date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,101.3,101.78,101.02,101.02,3377.0,91.8534,92.2887,91.5996,91.5996,3377.0
2015-08-17 09:35:00,101.62,101.62,100.95,100.95,10146.0,92.1436,92.1436,91.5361,91.5361,10146.0
2015-08-17 09:40:00,100.89,100.95,100.75,100.91,13968.0,91.4817,91.5361,91.3547,91.4998,13968.0
2015-08-17 09:45:00,100.91,100.93,100.85,100.93,3847.0,91.4998,91.5179,91.4454,91.5179,3847.0
2015-08-17 09:50:00,100.89,101.06,100.89,101.05,1900.0,91.4817,91.6358,91.4817,91.6268,1900.0
2015-08-17 09:55:00,100.98,101.18,100.98,101.09,1402.0,91.5633,91.7446,91.5633,91.663,1402.0
2015-08-17 10:00:00,101.05,101.09,100.91,100.94,8500.0,91.6268,91.663,91.4998,91.527,8500.0
2015-08-17 10:05:00,101.0,101.04,100.88,100.88,5170.0,91.5814,91.6177,91.4726,91.4726,5170.0
2015-08-17 10:10:00,100.9,101.12,100.83,101.08,6100.0,91.4907,91.6902,91.4273,91.654,6100.0
2015-08-17 10:15:00,101.06,101.44,101.06,101.44,3850.0,91.6358,91.9804,91.6358,91.9804,3850.0
2015-08-17 10:20:00,101.49,101.53,101.42,101.53,1600.0,92.0257,92.062,91.9622,92.062,1600.0
2015-08-17 10:25:00,101.52,101.52,101.33,101.39,7450.0,92.0529,92.0529,91.8806,91.935,7450.0
2015-08-17 10:30:00,101.34,101.49,101.33,101.45,6032.0,91.8897,92.0257,91.8806,91.9895,6032.0
2015-08-17 10:35:00,101.45,101.45,101.13,101.13,4420.0,91.9895,91.9895,91.6993,91.6993,4420.0
2015-08-17 10:40:00,101.13,101.24,101.13,101.23,2700.0,91.6993,91.799,91.6993,91.79,2700.0
2015-08-17 10:45:00,101.3,101.46,101.3,101.38,7800.0,91.8534,91.9985,91.8534,91.926,7800.0
2015-08-17 10:50:00,101.34,101.41,101.34,101.38,1180.0,91.8897,91.9532,91.8897,91.926,1180.0
2015-08-17 10:55:00,101.56,101.63,101.56,101.6,3958.0,92.0892,92.1527,92.0892,92.1255,3958.0
2015-08-17 11:00:00,101.64,101.82,101.63,101.76,9395.0,92.1617,92.3249,92.1527,92.2705,9395.0
2015-08-17 11:05:00,101.79,101.86,101.79,101.84,3000.0,92.2977,92.3612,92.2977,92.3431,3000.0
2015-08-17 11:10:00,101.85,101.93,101.85,101.91,2400.0,92.3521,92.4247,92.3521,92.4066,2400.0
2015-08-17 11:15:00,101.92,101.92,101.87,101.87,3550.0,92.4156,92.4156,92.3703,92.3703,3550.0
2015-08-17 11:20:00,101.87,101.88,101.69,101.7,3200.0,92.3703,92.3794,92.2071,92.2161,3200.0
2015-08-17 11:25:00,101.75,101.75,101.67,101.68,1600.0,92.2615,92.2615,92.1889,92.198,1600.0
2015-08-17 11:30:00,101.69,101.69,101.65,101.68,4702.0,92.2071,92.2071,92.1708,92.198,4702.0
2015-08-17 11:35:00,101.64,101.78,101.64,101.78,2044.0,92.1617,92.2887,92.1617,92.2887,2044.0
2015-08-17 11:40:00,101.77,101.87,101.74,101.83,3948.0,92.2796,92.3703,92.2524,92.334,3948.0
2015-08-17 11:45:00,101.85,101.99,101.85,101.96,4000.0,92.3521,92.4791,92.3521,92.4519,4000.0
2015-08-17 11:50:00,101.99,101.99,101.68,101.68,6819.0,92.4791,92.4791,92.198,92.198,6819.0
2015-08-17 11:55:00,101.68,101.8,101.65,101.8,54830.0,92.198,92.3068,92.1708,92.3068,54830.0
2015-08-17 12:00:00,101.79,101.95,101.77,101.95,4000.0,92.2977,92.4428,92.2796,92.4428,4000.0
2015-08-17 12:05:00,101.99,102.13,101.99,102.13,4614.0,92.4791,92.606,92.4791,92.606,4614.0
2015-08-17 12:10:00,102.1,102.19,102.05,102.19,6151.0,92.5788,92.6604,92.5335,92.6604,6151.0
2015-08-17 12:15:00,102.18,102.19,102.04,102.04,5195.0,92.6514,92.6604,92.5244,92.5244,5195.0
2015-08-17 12:20:00,102.06,102.14,102.06,102.12,2800.0,92.5426,92.6151,92.5426,92.597,2800.0
2015-08-17 12:25:00,102.12,102.13,102.11,102.13,2200.0,92.597,92.606,92.5879,92.606,2200.0
2015-08-17 12:30:00,102.1,102.22,102.1,102.19,4670.0,92.5788,92.6876,92.5788,92.6604,4670.0
2015-08-17 12:35:00,102.19,102.2,102.15,102.2,3100.0,92.6604,92.6695,92.6242,92.6695,3100.0
2015-08-17 12:40:00,102.21,102.29,102.21,102.28,3150.0,92.6786,92.7511,92.6786,92.7421,3150.0
2015-08-17 12:45:00,102.32,102.33,102.29,102.33,3500.0,92.7783,92.7874,92.7511,92.7874,3500.0
2015-08-17 12:50:00,102.31,102.31,102.25,102.25,1900.0,92.7693,92.7693,92.7148,92.7148,1900.0
2015-08-17 12:55:00,102.26,102.42,102.26,102.42,6100.0,92.7239,92.869,92.7239,92.869,6100.0
2015-08-17 13:00:00,102.42,102.42,102.32,102.39,3600.0,92.869,92.869,92.7783,92.8418,3600.0
2015-08-17 13:05:00,102.38,102.4,102.33,102.34,3296.0,92.8327,92.8509,92.7874,92.7965,3296.0
2015-08-17 13:10:00,102.31,102.34,102.3,102.34,1505.0,92.7693,92.7965,92.7602,92.7965,1505.0
2015-08-17 13:15:00,102.37,102.44,102.37,102.41,4776.0,92.8237,92.8871,92.8237,92.8599,4776.0
2015-08-17 13:20:00,102.41,102.41,102.38,102.41,3931.0,92.8599,92.8599,92.8327,92.8599,3931.0
2015-08-17 13:25:00,102.41,102.46,102.36,102.45,4391.0,92.8599,92.9053,92.8146,92.8962,4391.0
2015-08-17 13:30:00,102.45,102.52,102.45,102.52,3653.0,92.8962,92.9597,92.8962,92.9597,3653.0
2015-08-17 13:35:00,102.48,102.53,102.48,102.53,2800.0,92.9234,92.9687,92.9234,92.9687,2800.0
2015-08-17 13:40:00,102.54,102.55,102.52,102.52,6087.0,92.9778,92.9869,92.9597,92.9597,6087.0
2015-08-17 13:45:00,102.51,102.53,102.45,102.48,7057.0,92.9506,92.9687,92.8962,92.9234,7057.0
2015-08-17 13:50:00,102.47,102.47,102.3,102.3,8423.0,92.9143,92.9143,92.7602,92.7602,8423.0
2015-08-17 13:55:00,102.26,102.37,102.26,102.35,7432.0,92.7239,92.8237,92.7239,92.8055,7432.0
2015-08-17 14:00:00,102.35,102.43,102.34,102.42,5050.0,92.8055,92.8781,92.7965,92.869,5050.0
2015-08-17 14:05:00,102.43,102.51,102.43,102.43,7100.0,92.8781,92.9506,92.8781,92.8781,7100.0
2015-08-17 14:10:00,102.43,102.54,102.43,102.52,5409.0,92.8781,92.9778,92.8781,92.9597,5409.0
2015-08-17 14:15:00,102.53,102.53,102.45,102.51,3807.0,92.9687,92.9687,92.8962,92.9506,3807.0
2015-08-17 14:20:00,102.5,102.54,102.48,102.51,5950.0,92.9415,92.9778,92.9234,92.9506,5950.0
2015-08-17 14:25:00,102.53,102.54,102.49,102.49,4200.0,92.9687,92.9778,92.9325,92.9325,4200.0
2015-08-17 14:30:00,102.47,102.59,102.47,102.59,6911.0,92.9143,93.0231,92.9143,93.0231,6911.0
2015-08-17 14:35:00,102.58,102.67,102.58,102.67,5320.0,93.0141,93.0957,93.0141,93.0957,5320.0
2015-08-17 14:40:00,102.68,102.77,102.65,102.74,4961.0,93.1047,93.1864,93.0775,93.1592,4961.0
2015-08-17 14:45:00,102.73,102.75,102.69,102.69,4619.0,93.1501,93.1682,93.1138,93.1138,4619.0
2015-08-17 14:50:00,102.65,102.66,102.54,102.58,8802.0,93.0775,93.0866,92.9778,93.0141,8802.0
2015-08-17 14:55:00,102.58,102.74,102.58,102.74,3455.0,93.0141,93.1592,93.0141,93.1592,3455.0
2015-08-17 15:00:00,102.75,102.81,102.74,102.78,8249.0,93.1682,93.2226,93.1592,93.1954,8249.0
2015-08-17 15:05:00,102.79,102.81,102.75,102.76,2014.0,93.2045,93.2226,93.1682,93.1773,2014.0
2015-08-17 15:10:00,102.75,102.82,102.75,102.82,13119.0,93.1682,93.2317,93.1682,93.2317,13119.0
2015-08-17 15:15:00,102.82,102.82,102.71,102.76,10052.0,93.2317,93.2317,93.132,93.1773,10052.0
2015-08-17 15:20:00,102.73,102.75,102.69,102.7,5437.0,93.1501,93.1682,93.1138,93.1229,5437.0
2015-08-17 15:25:00,102.7,102.78,102.7,102.77,5436.0,93.1229,93.1954,93.1229,93.1864,5436.0
2015-08-17 15:30:00,102.77,102.83,102.77,102.8,11700.0,93.1864,93.2408,93.1864,93.2136,11700.0
2015-08-17 15:35:00,102.81,102.84,102.76,102.78,8911.0,93.2226,93.2498,93.1773,93.1954,8911.0
2015-08-17 15:40:00,102.77,102.77,102.68,102.68,5678.0,93.1864,93.1864,93.1047,93.1047,5678.0
2015-08-17 15:45:00,102.69,102.74,102.69,102.74,7111.0,93.1138,93.1592,93.1138,93.1592,7111.0
2015-08-17 15:50:00,102.74,102.79,102.73,102.78,10021.0,93.1592,93.2045,93.1501,93.1954,10021.0
2015-08-17 15:55:00,102.78,102.79,102.72,102.76,16317.0,93.1954,93.2045,93.141,93.1773,16317.0
2015-08-18 09:30:00,102.74,102.74,102.58,102.68,5285.0,93.1592,93.1592,93.0141,93.1047,5285.0
2015-08-18 09:35:00,102.9,103.14,102.81,103.14,1500.0,93.3042,93.5219,93.2226,93.5219,1500.0
2015-08-18 09:40:00,103.16,103.16,102.63,102.69,2100.0,93.54,93.54,93.0594,93.1138,2100.0
2015-08-18 09:45:00,102.68,102.81,102.61,102.72,5488.0,93.1047,93.2226,93.0413,93.141,5488.0
2015-08-18 09:50:00,102.72,102.75,102.66,102.75,3100.0,93.141,93.1682,93.0866,93.1682,3100.0
2015-08-18 09:55:00,102.75,102.8,102.74,102.8,1180.0,93.1682,93.2136,93.1592,93.2136,1180.0
2015-08-18 10:00:00,102.77,102.82,102.69,102.8,18492.0,93.1864,93.2317,93.1138,93.2136,18492.0
2015-08-18 10:05:00,102.77,102.8,102.71,102.79,11665.0,93.1864,93.2136,93.132,93.2045,11665.0
2015-08-18 10:10:00,102.79,102.88,102.75,102.88,4600.0,93.2045,93.2861,93.1682,93.2861,4600.0
2015-08-18 10:15:00,102.92,102.92,102.77,102.91,3060.0,93.3224,93.3224,93.1864,93.3133,3060.0
2015-08-18 10:20:00,102.92,102.92,102.79,102.8,1768.0,93.3224,93.3224,93.2045,93.2136,1768.0
2015-08-18 10:25:00,102.81,102.82,102.75,102.81,3700.0,93.2226,93.2317,93.1682,93.2226,3700.0
2015-08-18 10:30:00,102.8,102.83,102.79,102.8,2850.0,93.2136,93.2408,93.2045,93.2136,2850.0
2015-08-18 10:35:00,102.79,102.8,102.65,102.71,14665.0,93.2045,93.2136,93.0775,93.132,14665.0
2015-08-18 10:40:00,102.7,102.73,102.64,102.7,5364.0,93.1229,93.1501,93.0685,93.1229,5364.0
2015-08-18 10:45:00,102.72,102.77,102.69,102.74,3200.0,93.141,93.1864,93.1138,93.1592,3200.0
2015-08-18 10:50:00,102.77,102.79,102.68,102.78,6500.0,93.1864,93.2045,93.1047,93.1954,6500.0
2015-08-18 10:55:00,102.77,102.86,102.75,102.82,2305.0,93.1864,93.268,93.1682,93.2317,2305.0
2015-08-18 11:00:00,102.77,102.8,102.71,102.8,4600.0,93.1864,93.2136,93.132,93.2136,4600.0
2015-08-18 11:05:00,102.75,102.84,102.74,102.84,3500.0,93.1682,93.2498,93.1592,93.2498,3500.0
2015-08-18 11:10:00,102.76,102.83,102.76,102.8,3531.0,93.1773,93.2408,93.1773,93.2136,3531.0
2015-08-18 11:15:00,102.8,102.8,102.8,102.8,200.0,93.2136,93.2136,93.2136,93.2136,200.0
2015-08-18 11:20:00,102.78,102.83,102.77,102.8,6800.0,93.1954,93.2408,93.1864,93.2136,6800.0
2015-08-18 11:25:00,102.8,102.83,102.77,102.8,3900.0,93.2136,93.2408,93.1864,93.2136,3900.0
2015-08-18 11:30:00,102.76,102.83,102.74,102.76,10485.0,93.1773,93.2408,93.1592,93.1773,10485.0
2015-08-18 11:35:00,102.74,102.78,102.73,102.73,3400.0,93.1592,93.1954,93.1501,93.1501,3400.0
2015-08-18 11:40:00,102.73,102.78,102.7,102.75,6664.0,93.1501,93.1954,93.1229,93.1682,6664.0
2015-08-18 11:45:00,102.73,102.77,102.73,102.77,3705.0,93.1501,93.1864,93.1501,93.1864,3705.0
2015-08-18 11:50:00,102.76,102.77,102.68,102.75,26509.0,93.1773,93.1864,93.1047,93.1682,26509.0
2015-08-18 11:55:00,102.74,102.76,102.73,102.73,2500.0,93.1592,93.1773,93.1501,93.1501,2500.0
2015-08-18 12:00:00,102.75,102.76,102.73,102.73,4030.0,93.1682,93.1773,93.1501,93.1501,4030.0
2015-08-18 12:05:00,102.75,102.79,102.74,102.79,3400.0,93.1682,93.2045,93.1592,93.2045,3400.0
2015-08-18 12:10:00,102.79,102.85,102.79,102.81,4100.0,93.2045,93.2589,93.2045,93.2226,4100.0
2015-08-18 12:15:00,102.8,102.8,102.73,102.79,3901.0,93.2136,93.2136,93.1501,93.2045,3901.0
2015-08-18 12:20:00,102.79,102.8,102.73,102.79,6018.0,93.2045,93.2136,93.1501,93.2045,6018.0
2015-08-18 12:25:00,102.81,102.87,102.81,102.87,840.0,93.2226,93.277,93.2226,93.277,840.0
2015-08-18 12:30:00,102.87,102.87,102.8,102.8,1990.0,93.277,93.277,93.2136,93.2136,1990.0
2015-08-18 12:35:00,102.82,102.83,102.78,102.82,11910.0,93.2317,93.2408,93.1954,93.2317,11910.0
2015-08-18 12:40:00,102.8,102.81,102.75,102.79,4400.0,93.2136,93.2226,93.1682,93.2045,4400.0
2015-08-18 12:45:00,102.81,102.82,102.79,102.82,4817.0,93.2226,93.2317,93.2045,93.2317,4817.0
2015-08-18 12:50:00,102.8,102.81,102.77,102.77,1700.0,93.2136,93.2226,93.1864,93.1864,1700.0
2015-08-18 12:55:00,102.78,102.79,102.73,102.76,8907.0,93.1954,93.2045,93.1501,93.1773,8907.0
2015-08-18 13:00:00,102.76,102.76,102.64,102.64,18698.0,93.1773,93.1773,93.0685,93.0685,18698.0
2015-08-18 13:05:00,102.65,102.72,102.65,102.72,15178.0,93.0775,93.141,93.0775,93.141,15178.0
2015-08-18 13:10:00,102.69,102.72,102.61,102.63,4240.0,93.1138,93.141,93.0413,93.0594,4240.0
2015-08-18 13:15:00,102.62,102.62,102.53,102.57,4806.0,93.0503,93.0503,92.9687,93.005,4806.0
2015-08-18 13:20:00,102.57,102.57,102.49,102.51,3300.0,93.005,93.005,92.9325,92.9506,3300.0
2015-08-18 13:25:00,102.54,102.56,102.52,102.55,6187.0,92.9778,92.9959,92.9597,92.9869,6187.0
2015-08-18 13:30:00,102.56,102.56,102.49,102.51,3684.0,92.9959,92.9959,92.9325,92.9506,3684.0
2015-08-18 13:35:00,102.51,102.57,102.5,102.57,6180.0,92.9506,93.005,92.9415,93.005,6180.0
2015-08-18 13:40:00,102.58,102.63,102.58,102.62,2000.0,93.0141,93.0594,93.0141,93.0503,2000.0
2015-08-18 13:45:00,102.61,102.61,102.5,102.51,4081.0,93.0413,93.0413,92.9415,92.9506,4081.0
2015-08-18 13:50:00,102.5,102.52,102.45,102.52,5170.0,92.9415,92.9597,92.8962,92.9597,5170.0
2015-08-18 13:55:00,102.52,102.56,102.49,102.53,5537.0,92.9597,92.9959,92.9325,92.9687,5537.0
2015-08-18 14:00:00,102.54,102.54,102.44,102.49,5400.0,92.9778,92.9778,92.8871,92.9325,5400.0
2015-08-18 14:05:00,102.51,102.58,102.48,102.58,5377.0,92.9506,93.0141,92.9234,93.0141,5377.0
2015-08-18 14:10:00,102.57,102.69,102.53,102.67,13259.0,93.005,93.1138,92.9687,93.0957,13259.0
2015-08-18 14:15:00,102.67,102.67,102.62,102.65,5373.0,93.0957,93.0957,93.0503,93.0775,5373.0
2015-08-18 14:20:00,102.67,102.71,102.67,102.71,5377.0,93.0957,93.132,93.0957,93.132,5377.0
2015-08-18 14:25:00,102.71,102.71,102.67,102.7,3660.0,93.132,93.132,93.0957,93.1229,3660.0
2015-08-18 14:30:00,102.72,102.72,102.63,102.7,9814.0,93.141,93.141,93.0594,93.1229,9814.0
2015-08-18 14:35:00,102.7,102.7,102.63,102.63,2100.0,93.1229,93.1229,93.0594,93.0594,2100.0
2015-08-18 14:40:00,102.63,102.63,102.51,102.54,13072.0,93.0594,93.0594,92.9506,92.9778,13072.0
2015-08-18 14:45:00,102.56,102.62,102.53,102.59,5199.0,92.9959,93.0503,92.9687,93.0231,5199.0
2015-08-18 14:50:00,102.6,102.6,102.51,102.56,3980.0,93.0322,93.0322,92.9506,92.9959,3980.0
2015-08-18 14:55:00,102.55,102.65,102.54,102.6,7507.0,92.9869,93.0775,92.9778,93.0322,7507.0
2015-08-18 15:00:00,102.6,102.65,102.57,102.6,2178.0,93.0322,93.0775,93.005,93.0322,2178.0
2015-08-18 15:05:00,102.58,102.61,102.52,102.56,7195.0,93.0141,93.0413,92.9597,92.9959,7195.0
2015-08-18 15:10:00,102.56,102.58,102.52,102.53,8408.0,92.9959,93.0141,92.9597,92.9687,8408.0
2015-08-18 15:15:00,102.53,102.64,102.52,102.62,12190.0,92.9687,93.0685,92.9597,93.0503,12190.0
2015-08-18 15:20:00,102.63,102.63,102.53,102.55,9939.0,93.0594,93.0594,92.9687,92.9869,9939.0
2015-08-18 15:25:00,102.55,102.63,102.51,102.54,24183.0,92.9869,93.0594,92.9506,92.9778,24183.0
2015-08-18 15:30:00,102.6,102.6,102.46,102.55,34841.0,93.0322,93.0322,92.9053,92.9869,34841.0
2015-08-18 15:35:00,102.54,102.57,102.48,102.51,11425.0,92.9778,93.005,92.9234,92.9506,11425.0
2015-08-18 15:40:00,102.51,102.51,102.41,102.45,9118.0,92.9506,92.9506,92.8599,92.8962,9118.0
2015-08-18 15:45:00,102.42,102.54,102.4,102.51,18672.0,92.869,92.9778,92.8509,92.9506,18672.0
2015-08-18 15:50:00,102.52,102.58,102.46,102.53,24631.0,92.9597,93.0141,92.9053,92.9687,24631.0
2015-08-18 15:55:00,102.52,102.62,102.51,102.58,41563.0,92.9597,93.0503,92.9506,93.0141,41563.0
2015-08-19 09:30:00,101.94,102.46,101.94,102.12,5710.0,92.4338,92.9053,92.4338,92.597,5710.0
2015-08-19 09:35:00,101.99,102.16,101.32,101.32,11600.0,92.4791,92.6332,91.8716,91.8716,11600.0
2015-08-19 09:40:00,101.29,101.32,101.13,101.15,3300.0,91.8444,91.8716,91.6993,91.7174,3300.0
2015-08-19 09:45:00,101.16,101.16,100.93,101.04,4500.0,91.7265,91.7265,91.5179,91.6177,4500.0
2015-08-19 09:50:00,101.02,101.06,100.86,100.86,1672.0,91.5996,91.6358,91.4545,91.4545,1672.0
2015-08-19 09:55:00,100.98,101.19,100.97,101.14,3400.0,91.5633,91.7537,91.5542,91.7084,3400.0
2015-08-19 10:00:00,101.15,101.53,101.01,101.48,6600.0,91.7174,92.062,91.5905,92.0167,6600.0
2015-08-19 10:05:00,101.5,101.63,101.47,101.61,5309.0,92.0348,92.1527,92.0076,92.1345,5309.0
2015-08-19 10:10:00,101.49,101.56,101.43,101.5,2600.0,92.0257,92.0892,91.9713,92.0348,2600.0
2015-08-19 10:15:00,101.5,101.5,101.24,101.26,2800.0,92.0348,92.0348,91.799,91.8172,2800.0
2015-08-19 10:20:00,101.28,101.28,101.15,101.23,2202.0,91.8353,91.8353,91.7174,91.79,2202.0
2015-08-19 10:25:00,101.28,101.29,101.18,101.24,1900.0,91.8353,91.8444,91.7446,91.799,1900.0
2015-08-19 10:30:00,101.24,101.47,101.18,101.47,5053.0,91.799,92.0076,91.7446,92.0076,5053.0
2015-08-19 10:35:00,101.41,101.49,101.38,101.44,7486.0,91.9532,92.0257,91.926,91.9804,7486.0
2015-08-19 10:40:00,101.46,101.51,101.28,101.28,6461.0,91.9985,92.0439,91.8353,91.8353,6461.0
2015-08-19 10:45:00,101.29,101.29,101.1,101.12,1900.0,91.8444,91.8444,91.6721,91.6902,1900.0
2015-08-19 10:50:00,101.19,101.22,101.1,101.16,6600.0,91.7537,91.7809,91.6721,91.7265,6600.0
2015-08-19 10:55:00,101.16,101.26,101.11,101.19,2700.0,91.7265,91.8172,91.6812,91.7537,2700.0
2015-08-19 11:00:00,101.15,101.35,101.15,101.23,2940.0,91.7174,91.8988,91.7174,91.79,2940.0
2015-08-19 11:05:00,101.16,101.25,101.12,101.15,4266.0,91.7265,91.8081,91.6902,91.7174,4266.0
2015-08-19 11:10:00,101.21,101.29,101.18,101.26,8032.0,91.7718,91.8444,91.7446,91.8172,8032.0
2015-08-19 11:15:00,101.28,101.38,101.23,101.35,14580.0,91.8353,91.926,91.79,91.8988,14580.0
2015-08-19 11:20:00,101.35,101.35,101.26,101.3,700.0,91.8988,91.8988,91.8172,91.8534,700.0
2015-08-19 11:25:00,101.25,101.39,101.11,101.39,9410.0,91.8081,91.935,91.6812,91.935,9410.0
2015-08-19 11:30:00,101.37,101.37,101.29,101.3,5000.0,91.9169,91.9169,91.8444,91.8534,5000.0
2015-08-19 11:35:00,101.31,101.46,101.31,101.46,3727.0,91.8625,91.9985,91.8625,91.9985,3727.0
2015-08-19 11:40:00,101.43,101.5,101.38,101.41,12026.0,91.9713,92.0348,91.926,91.9532,12026.0
2015-08-19 11:45:00,101.44,101.44,101.37,101.37,12476.0,91.9804,91.9804,91.9169,91.9169,12476.0
2015-08-19 11:50:00,101.4,101.43,101.37,101.43,38917.0,91.9441,91.9713,91.9169,91.9713,38917.0
2015-08-19 11:55:00,101.47,101.59,101.43,101.55,8443.0,92.0076,92.1164,91.9713,92.0801,8443.0
2015-08-19 12:00:00,101.55,101.55,101.34,101.49,17500.0,92.0801,92.0801,91.8897,92.0257,17500.0
2015-08-19 12:05:00,101.4,101.56,101.4,101.48,15301.0,91.9441,92.0892,91.9441,92.0167,15301.0
2015-08-19 12:10:00,101.49,101.51,101.37,101.4,13250.0,92.0257,92.0439,91.9169,91.9441,13250.0
2015-08-19 12:15:00,101.38,101.46,101.38,101.4,5100.0,91.926,91.9985,91.926,91.9441,5100.0
2015-08-19 12:20:00,101.4,101.44,101.4,101.44,1100.0,91.9441,91.9804,91.9441,91.9804,1100.0
2015-08-19 12:25:00,101.46,101.71,101.46,101.71,13847.0,91.9985,92.2252,91.9985,92.2252,13847.0
2015-08-19 12:30:00,101.66,101.78,101.66,101.78,3600.0,92.1799,92.2887,92.1799,92.2887,3600.0
2015-08-19 12:35:00,101.77,101.81,101.76,101.81,3055.0,92.2796,92.3159,92.2705,92.3159,3055.0
2015-08-19 12:40:00,101.83,101.98,101.83,101.98,11735.0,92.334,92.47,92.334,92.47,11735.0
2015-08-19 12:45:00,101.91,101.91,101.81,101.81,3300.0,92.4066,92.4066,92.3159,92.3159,3300.0
2015-08-19 12:50:00,101.82,101.89,101.8,101.89,5550.0,92.3249,92.3884,92.3068,92.3884,5550.0
2015-08-19 12:55:00,101.9,101.93,101.87,101.92,3738.0,92.3975,92.4247,92.3703,92.4156,3738.0
2015-08-19 13:00:00,101.96,101.98,101.9,101.98,2801.0,92.4519,92.47,92.3975,92.47,2801.0
2015-08-19 13:05:00,101.99,102.12,101.98,102.09,8563.0,92.4791,92.597,92.47,92.5698,8563.0
2015-08-19 13:10:00,102.06,102.19,102.06,102.17,5070.0,92.5426,92.6604,92.5426,92.6423,5070.0
2015-08-19 13:15:00,102.21,102.33,102.21,102.33,1200.0,92.6786,92.7874,92.6786,92.7874,1200.0
2015-08-19 13:20:00,102.38,102.38,102.25,102.25,4869.0,92.8327,92.8327,92.7148,92.7148,4869.0
2015-08-19 13:25:00,102.25,102.3,102.08,102.1,7119.0,92.7148,92.7602,92.5607,92.5788,7119.0
2015-08-19 13:30:00,102.08,102.13,102.08,102.12,3100.0,92.5607,92.606,92.5607,92.597,3100.0
2015-08-19 13:35:00,102.12,102.17,102.03,102.13,6248.0,92.597,92.6423,92.5154,92.606,6248.0
2015-08-19 13:40:00,102.15,102.38,102.15,102.3,6517.0,92.6242,92.8327,92.6242,92.7602,6517.0
2015-08-19 13:45:00,102.28,102.52,102.28,102.39,7700.0,92.7421,92.9597,92.7421,92.8418,7700.0
2015-08-19 13:50:00,102.36,102.4,102.31,102.38,3400.0,92.8146,92.8509,92.7693,92.8327,3400.0
2015-08-19 13:55:00,102.35,102.36,102.14,102.21,5800.0,92.8055,92.8146,92.6151,92.6786,5800.0
2015-08-19 14:00:00,102.22,102.62,102.22,102.59,18949.0,92.6876,93.0503,92.6876,93.0231,18949.0
2015-08-19 14:05:00,102.59,102.91,102.58,102.91,8300.0,93.0231,93.3133,93.0141,93.3133,8300.0
2015-08-19 14:10:00,102.89,103.25,102.86,103.15,15190.0,93.2952,93.6216,93.268,93.5309,15190.0
2015-08-19 14:15:00,103.15,103.15,102.94,102.98,6552.0,93.5309,93.5309,93.3405,93.3768,6552.0
2015-08-19 14:20:00,102.94,102.99,102.91,102.94,3805.0,93.3405,93.3858,93.3133,93.3405,3805.0
2015-08-19 14:25:00,102.94,102.94,102.66,102.76,9214.0,93.3405,93.3405,93.0866,93.1773,9214.0
2015-08-19 14:30:00,102.75,102.85,102.75,102.78,9212.0,93.1682,93.2589,93.1682,93.1954,9212.0
2015-08-19 14:35:00,102.78,102.85,102.73,102.8,7401.0,93.1954,93.2589,93.1501,93.2136,7401.0
2015-08-19 14:40:00,102.8,102.9,102.65,102.67,11850.0,93.2136,93.3042,93.0775,93.0957,11850.0
2015-08-19 14:45:00,102.69,102.7,102.52,102.68,11450.0,93.1138,93.1229,92.9597,93.1047,11450.0
2015-08-19 14:50:00,102.63,102.71,102.56,102.56,13096.0,93.0594,93.132,92.9959,92.9959,13096.0
2015-08-19 14:55:00,102.52,102.55,102.28,102.32,10523.0,92.9597,92.9869,92.7421,92.7783,10523.0
2015-08-19 15:00:00,102.3,102.31,102.22,102.27,14919.0,92.7602,92.7693,92.6876,92.733,14919.0
2015-08-19 15:05:00,102.27,102.47,102.27,102.45,8516.0,92.733,92.9143,92.733,92.8962,8516.0
2015-08-19 15:10:00,102.44,102.54,102.39,102.5,14381.0,92.8871,92.9778,92.8418,92.9415,14381.0
2015-08-19 15:15:00,102.5,102.64,102.41,102.6,16707.0,92.9415,93.0685,92.8599,93.0322,16707.0
2015-08-19 15:20:00,102.59,102.77,102.52,102.69,14283.0,93.0231,93.1864,92.9597,93.1138,14283.0
2015-08-19 15:25:00,102.68,102.73,102.63,102.71,17424.0,93.1047,93.1501,93.0594,93.132,17424.0
2015-08-19 15:30:00,102.7,102.83,102.67,102.71,20304.0,93.1229,93.2408,93.0957,93.132,20304.0
2015-08-19 15:35:00,102.71,102.78,102.63,102.7,33997.0,93.132,93.1954,93.0594,93.1229,33997.0
2015-08-19 15:40:00,102.69,102.88,102.66,102.83,17673.0,93.1138,93.2861,93.0866,93.2408,17673.0
2015-08-19 15:45:00,102.82,102.89,102.74,102.86,18445.0,93.2317,93.2952,93.1592,93.268,18445.0
2015-08-19 15:50:00,102.87,102.9,102.78,102.86,34407.0,93.277,93.3042,93.1954,93.268,34407.0
2015-08-19 15:55:00,102.88,102.91,102.56,102.58,69362.0,93.2861,93.3133,92.9959,93.0141,69362.0
2015-08-20 09:30:00,101.19,101.83,100.7,101.17,19860.0,91.7537,92.334,91.3094,91.7356,19860.0
2015-08-20 09:35:00,101.19,101.41,101.12,101.41,7864.0,91.7537,91.9532,91.6902,91.9532,7864.0
2015-08-20 09:40:00,101.32,101.36,101.1,101.23,4200.0,91.8716,91.9078,91.6721,91.79,4200.0
2015-08-20 09:45:00,101.32,101.32,100.78,100.88,9104.0,91.8716,91.8716,91.3819,91.4726,9104.0
2015-08-20 09:50:00,100.91,101.03,100.81,100.81,2600.0,91.4998,91.6086,91.4091,91.4091,2600.0
2015-08-20 09:55:00,100.86,100.95,100.41,100.41,4322.0,91.4545,91.5361,91.0464,91.0464,4322.0
2015-08-20 10:00:00,100.48,100.56,100.35,100.55,10887.0,91.1099,91.1824,90.992,91.1734,10887.0
2015-08-20 10:05:00,100.47,100.65,100.35,100.53,17413.0,91.1008,91.2641,90.992,91.1552,17413.0
2015-08-20 10:10:00,100.55,100.79,100.5,100.79,27200.0,91.1734,91.391,91.128,91.391,27200.0
2015-08-20 10:15:00,100.73,101.08,100.73,100.76,18353.0,91.3366,91.654,91.3366,91.3638,18353.0
2015-08-20 10:20:00,100.7,100.82,100.48,100.66,13050.0,91.3094,91.4182,91.1099,91.2731,13050.0
2015-08-20 10:25:00,100.64,100.79,100.57,100.75,10267.0,91.255,91.391,91.1915,91.3547,10267.0
2015-08-20 10:30:00,100.69,100.87,100.66,100.84,8320.0,91.3003,91.4635,91.2731,91.4363,8320.0
2015-08-20 10:35:00,100.84,101.04,100.73,100.99,11801.0,91.4363,91.6177,91.3366,91.5723,11801.0
2015-08-20 10:40:00,100.99,101.0,100.83,100.83,6700.0,91.5723,91.5814,91.4273,91.4273,6700.0
2015-08-20 10:45:00,100.8,100.88,100.7,100.88,3600.0,91.4001,91.4726,91.3094,91.4726,3600.0
2015-08-20 10:50:00,100.88,101.11,100.88,101.09,6824.0,91.4726,91.6812,91.4726,91.663,6824.0
2015-08-20 10:55:00,101.1,101.27,101.04,101.04,4500.0,91.6721,91.8262,91.6177,91.6177,4500.0
2015-08-20 11:00:00,101.04,101.22,101.03,101.19,5600.0,91.6177,91.7809,91.6086,91.7537,5600.0
2015-08-20 11:05:00,101.22,101.25,101.02,101.03,14518.0,91.7809,91.8081,91.5996,91.6086,14518.0
2015-08-20 11:10:00,101.04,101.19,100.98,101.03,4436.0,91.6177,91.7537,91.5633,91.6086,4436.0
2015-08-20 11:15:00,101.04,101.15,100.93,100.93,5212.0,91.6177,91.7174,91.5179,91.5179,5212.0
2015-08-20 11:20:00,100.93,101.09,100.93,101.04,4610.0,91.5179,91.663,91.5179,91.6177,4610.0
2015-08-20 11:25:00,101.13,101.27,101.11,101.11,7244.0,91.6993,91.8262,91.6812,91.6812,7244.0
2015-08-20 11:30:00,101.19,101.19,100.96,101.04,4476.0,91.7537,91.7537,91.5451,91.6177,4476.0
2015-08-20 11:35:00,101.02,101.02,100.88,100.99,5216.0,91.5996,91.5996,91.4726,91.5723,5216.0
2015-08-20 11:40:00,100.99,101.19,100.99,101.08,4100.0,91.5723,91.7537,91.5723,91.654,4100.0
2015-08-20 11:45:00,101.07,101.14,101.06,101.12,2800.0,91.6449,91.7084,91.6358,91.6902,2800.0
2015-08-20 11:50:00,101.2,101.22,100.98,101.04,4700.0,91.7628,91.7809,91.5633,91.6177,4700.0
2015-08-20 11:55:00,101.05,101.31,101.04,101.31,7385.0,91.6268,91.8625,91.6177,91.8625,7385.0
2015-08-20 12:00:00,101.32,101.33,101.02,101.04,3500.0,91.8716,91.8806,91.5996,91.6177,3500.0
2015-08-20 12:05:00,101.01,101.14,100.99,101.14,5600.0,91.5905,91.7084,91.5723,91.7084,5600.0
2015-08-20 12:10:00,101.19,101.24,101.06,101.06,2502.0,91.7537,91.799,91.6358,91.6358,2502.0
2015-08-20 12:15:00,101.05,101.08,100.96,101.03,7761.0,91.6268,91.654,91.5451,91.6086,7761.0
2015-08-20 12:20:00,101.06,101.07,100.76,100.82,8447.0,91.6358,91.6449,91.3638,91.4182,8447.0
2015-08-20 12:25:00,100.85,100.85,100.76,100.83,7401.0,91.4454,91.4454,91.3638,91.4273,7401.0
2015-08-20 12:30:00,100.84,100.94,100.79,100.82,5601.0,91.4363,91.527,91.391,91.4182,5601.0
2015-08-20 12:35:00,100.82,100.9,100.82,100.88,1625.0,91.4182,91.4907,91.4182,91.4726,1625.0
2015-08-20 12:40:00,100.89,100.89,100.81,100.85,5964.0,91.4817,91.4817,91.4091,91.4454,5964.0
2015-08-20 12:45:00,100.8,100.85,100.61,100.75,14332.0,91.4001,91.4454,91.2278,91.3547,14332.0
2015-08-20 12:50:00,100.77,100.78,100.63,100.69,9570.0,91.3729,91.3819,91.2459,91.3003,9570.0
2015-08-20 12:55:00,100.66,100.69,100.49,100.66,9589.0,91.2731,91.3003,91.119,91.2731,9589.0
2015-08-20 13:00:00,100.64,100.71,100.64,100.71,16700.0,91.255,91.3185,91.255,91.3185,16700.0
2015-08-20 13:05:00,100.72,100.78,100.66,100.69,6100.0,91.3275,91.3819,91.2731,91.3003,6100.0
2015-08-20 13:10:00,100.74,100.79,100.71,100.73,5100.0,91.3457,91.391,91.3185,91.3366,5100.0
2015-08-20 13:15:00,100.75,100.99,100.75,100.99,17835.0,91.3547,91.5723,91.3547,91.5723,17835.0
2015-08-20 13:20:00,101.03,101.11,100.96,101.05,3000.0,91.6086,91.6812,91.5451,91.6268,3000.0
2015-08-20 13:25:00,101.07,101.32,100.99,101.3,16991.0,91.6449,91.8716,91.5723,91.8534,16991.0
2015-08-20 13:30:00,101.26,101.32,101.02,101.02,7603.0,91.8172,91.8716,91.5996,91.5996,7603.0
2015-08-20 13:35:00,101.0,101.02,100.91,100.99,9451.0,91.5814,91.5996,91.4998,91.5723,9451.0
2015-08-20 13:40:00,100.95,100.99,100.9,100.98,7207.0,91.5361,91.5723,91.4907,91.5633,7207.0
2015-08-20 13:45:00,100.99,101.1,100.93,101.1,6200.0,91.5723,91.6721,91.5179,91.6721,6200.0
2015-08-20 13:50:00,101.11,101.22,101.1,101.22,6750.0,91.6812,91.7809,91.6721,91.7809,6750.0
2015-08-20 13:55:00,101.2,101.32,101.2,101.32,6404.0,91.7628,91.8716,91.7628,91.8716,6404.0
2015-08-20 14:00:00,101.33,101.33,101.19,101.24,8571.0,91.8806,91.8806,91.7537,91.799,8571.0
2015-08-20 14:05:00,101.21,101.23,101.07,101.07,9500.0,91.7718,91.79,91.6449,91.6449,9500.0
2015-08-20 14:10:00,101.11,101.13,101.01,101.04,7690.0,91.6812,91.6993,91.5905,91.6177,7690.0
2015-08-20 14:15:00,100.99,100.99,100.88,100.97,8536.0,91.5723,91.5723,91.4726,91.5542,8536.0
2015-08-20 14:20:00,100.97,101.15,100.97,101.15,7609.0,91.5542,91.7174,91.5542,91.7174,7609.0
2015-08-20 14:25:00,101.13,101.13,100.98,101.01,10399.0,91.6993,91.6993,91.5633,91.5905,10399.0
2015-08-20 14:30:00,100.97,101.04,100.81,100.83,8364.0,91.5542,91.6177,91.4091,91.4273,8364.0
2015-08-20 14:35:00,100.84,100.99,100.84,100.92,6529.0,91.4363,91.5723,91.4363,91.5089,6529.0
2015-08-20 14:40:00,100.89,100.9,100.67,100.78,10061.0,91.4817,91.4907,91.2822,91.3819,10061.0
2015-08-20 14:45:00,100.78,100.8,100.66,100.69,8694.0,91.3819,91.4001,91.2731,91.3003,8694.0
2015-08-20 14:50:00,100.67,100.83,100.62,100.63,11662.0,91.2822,91.4273,91.2369,91.2459,11662.0
2015-08-20 14:55:00,100.66,100.68,100.51,100.64,7768.0,91.2731,91.2913,91.1371,91.255,7768.0
2015-08-20 15:00:00,100.59,100.69,100.57,100.67,9193.0,91.2096,91.3003,91.1915,91.2822,9193.0
2015-08-20 15:05:00,100.7,100.71,100.61,100.67,8039.0,91.3094,91.3185,91.2278,91.2822,8039.0
2015-08-20 15:10:00,100.67,100.71,100.57,100.67,11311.0,91.2822,91.3185,91.1915,91.2822,11311.0
2015-08-20 15:15:00,100.64,100.75,100.5,100.65,18678.0,91.255,91.3547,91.128,91.2641,18678.0
2015-08-20 15:20:00,100.73,100.78,100.58,100.62,10318.0,91.3366,91.3819,91.2006,91.2369,10318.0
2015-08-20 15:25:00,100.64,100.86,100.58,100.86,16028.0,91.255,91.4545,91.2006,91.4545,16028.0
2015-08-20 15:30:00,100.85,101.02,100.84,100.93,15468.0,91.4454,91.5996,91.4363,91.5179,15468.0
2015-08-20 15:35:00,100.93,101.02,100.79,100.79,18920.0,91.5179,91.5996,91.391,91.391,18920.0
2015-08-20 15:40:00,100.78,100.85,100.63,100.8,18009.0,91.3819,91.4454,91.2459,91.4001,18009.0
2015-08-20 15:45:00,100.78,100.78,100.56,100.58,22645.0,91.3819,91.3819,91.1824,91.2006,22645.0
2015-08-20 15:50:00,100.56,100.56,100.42,100.48,45848.0,91.1824,91.1824,91.0555,91.1099,45848.0
2015-08-20 15:55:00,100.47,100.51,100.2,100.33,77476.0,91.1008,91.1371,90.856,90.9739,77476.0
2015-08-21 09:30:00,99.48,99.58,98.66,98.77,83049.0,90.2032,90.2938,89.4596,89.5594,83049.0
2015-08-21 09:35:00,98.73,98.85,98.32,98.54,71479.0,89.5231,89.6319,89.1513,89.3508,71479.0
2015-08-21 09:40:00,98.5,98.53,98.23,98.26,35714.0,89.3145,89.3418,89.0697,89.0969,35714.0
2015-08-21 09:45:00,98.26,98.34,97.77,98.31,57308.0,89.0969,89.1695,88.6526,89.1423,57308.0
2015-08-21 09:50:00,98.29,98.36,97.81,98.18,19532.0,89.1241,89.1876,88.6889,89.0244,19532.0
2015-08-21 09:55:00,98.3,99.04,98.3,98.92,18298.0,89.1332,89.8042,89.1332,89.6954,18298.0
2015-08-21 10:00:00,98.82,99.22,98.82,99.22,15948.0,89.6047,89.9674,89.6047,89.9674,15948.0
2015-08-21 10:05:00,99.29,99.52,99.18,99.26,18416.0,90.0309,90.2394,89.9311,90.0037,18416.0
2015-08-21 10:10:00,99.27,99.27,98.9,98.91,6198.0,90.0127,90.0127,89.6772,89.6863,6198.0
2015-08-21 10:15:00,98.95,99.02,98.77,98.81,4860.0,89.7226,89.7861,89.5594,89.5956,4860.0
2015-08-21 10:20:00,98.84,98.9,98.69,98.82,5740.0,89.6228,89.6772,89.4868,89.6047,5740.0
2015-08-21 10:25:00,98.8,98.8,98.53,98.59,7921.0,89.5866,89.5866,89.3418,89.3962,7921.0
2015-08-21 10:30:00,98.54,98.81,98.24,98.3,18540.0,89.3508,89.5956,89.0788,89.1332,18540.0
2015-08-21 10:35:00,98.29,98.34,97.99,98.19,20929.0,89.1241,89.1695,88.8521,89.0335,20929.0
2015-08-21 10:40:00,98.23,98.43,98.23,98.32,9302.0,89.0697,89.2511,89.0697,89.1513,9302.0
2015-08-21 10:45:00,98.27,98.39,98.16,98.37,40776.0,89.106,89.2148,89.0063,89.1967,40776.0
2015-08-21 10:50:00,98.37,98.67,98.37,98.56,17144.0,89.1967,89.4687,89.1967,89.369,17144.0
2015-08-21 10:55:00,98.58,98.62,98.31,98.43,18951.0,89.3871,89.4234,89.1423,89.2511,18951.0
2015-08-21 11:00:00,98.43,98.5,98.18,98.19,7607.0,89.2511,89.3145,89.0244,89.0335,7607.0
2015-08-21 11:05:00,98.18,98.23,97.96,98.02,9393.0,89.0244,89.0697,88.8249,88.8793,9393.0
2015-08-21 11:10:00,98.03,98.03,97.59,97.77,10978.0,88.8884,88.8884,88.4894,88.6526,10978.0
2015-08-21 11:15:00,97.76,97.98,97.76,97.91,6300.0,88.6436,88.843,88.6436,88.7796,6300.0
2015-08-21 11:20:00,97.95,98.0,97.74,97.78,4119.0,88.8158,88.8612,88.6254,88.6617,4119.0
2015-08-21 11:25:00,97.77,98.26,97.76,98.21,36441.0,88.6526,89.0969,88.6436,89.0516,36441.0
2015-08-21 11:30:00,98.18,98.24,98.03,98.03,5600.0,89.0244,89.0788,88.8884,88.8884,5600.0
2015-08-21 11:35:00,97.99,97.99,97.57,97.68,14884.0,88.8521,88.8521,88.4713,88.571,14884.0
2015-08-21 11:40:00,97.62,97.89,97.53,97.85,11803.0,88.5166,88.7614,88.435,88.7252,11803.0
2015-08-21 11:45:00,97.78,97.88,97.71,97.88,4229.0,88.6617,88.7524,88.5982,88.7524,4229.0
2015-08-21 11:50:00,97.87,97.9,97.78,97.86,5066.0,88.7433,88.7705,88.6617,88.7342,5066.0
2015-08-21 11:55:00,97.88,98.07,97.84,98.07,2936.0,88.7524,88.9246,88.7161,88.9246,2936.0
2015-08-21 12:00:00,98.0,98.07,97.95,98.0,20858.0,88.8612,88.9246,88.8158,88.8612,20858.0
2015-08-21 12:05:00,98.05,98.22,97.96,98.19,11626.0,88.9065,89.0607,88.8249,89.0335,11626.0
2015-08-21 12:10:00,98.14,98.27,97.94,98.04,8400.0,88.9881,89.106,88.8068,88.8974,8400.0
2015-08-21 12:15:00,98.12,98.15,97.94,98.15,5350.0,88.97,88.9972,88.8068,88.9972,5350.0
2015-08-21 12:20:00,98.16,98.26,98.01,98.05,8050.0,89.0063,89.0969,88.8702,88.9065,8050.0
2015-08-21 12:25:00,98.02,98.23,97.98,98.12,4797.0,88.8793,89.0697,88.843,88.97,4797.0
2015-08-21 12:30:00,98.1,98.23,98.1,98.14,2302.0,88.9518,89.0697,88.9518,88.9881,2302.0
2015-08-21 12:35:00,98.12,98.24,98.06,98.06,5265.0,88.97,89.0788,88.9156,88.9156,5265.0
2015-08-21 12:40:00,98.04,98.07,97.75,97.93,11378.0,88.8974,88.9246,88.6345,88.7977,11378.0
2015-08-21 12:45:00,97.95,98.04,97.84,97.93,11652.0,88.8158,88.8974,88.7161,88.7977,11652.0
2015-08-21 12:50:00,97.89,98.1,97.89,97.99,13805.0,88.7614,88.9518,88.7614,88.8521,13805.0
2015-08-21 12:55:00,98.02,98.03,97.82,97.96,8310.0,88.8793,88.8884,88.698,88.8249,8310.0
2015-08-21 13:00:00,97.92,97.92,97.4,97.57,23445.0,88.7886,88.7886,88.3171,88.4713,23445.0
2015-08-21 13:05:00,97.51,97.69,97.5,97.66,8445.0,88.4169,88.5801,88.4078,88.5529,8445.0
2015-08-21 13:10:00,97.68,97.8,97.6,97.8,7932.0,88.571,88.6798,88.4985,88.6798,7932.0
2015-08-21 13:15:00,97.75,97.88,97.73,97.8,10489.0,88.6345,88.7524,88.6164,88.6798,10489.0
2015-08-21 13:20:00,97.85,98.12,97.85,98.12,11689.0,88.7252,88.97,88.7252,88.97,11689.0
2015-08-21 13:25:00,98.17,98.27,98.07,98.27,7861.0,89.0153,89.106,88.9246,89.106,7861.0
2015-08-21 13:30:00,98.31,98.31,98.05,98.14,10675.0,89.1423,89.1423,88.9065,88.9881,10675.0
2015-08-21 13:35:00,98.06,98.4,98.01,98.4,7833.0,88.9156,89.2239,88.8702,89.2239,7833.0
2015-08-21 13:40:00,98.35,98.56,98.32,98.48,6750.0,89.1785,89.369,89.1513,89.2964,6750.0
2015-08-21 13:45:00,98.38,98.44,98.18,98.29,6434.0,89.2057,89.2601,89.0244,89.1241,6434.0
2015-08-21 13:50:00,98.34,98.34,98.01,98.2,5175.0,89.1695,89.1695,88.8702,89.0425,5175.0
2015-08-21 13:55:00,98.2,98.46,98.2,98.45,5884.0,89.0425,89.2783,89.0425,89.2692,5884.0
2015-08-21 14:00:00,98.42,98.68,98.42,98.61,7150.0,89.242,89.4778,89.242,89.4143,7150.0
2015-08-21 14:05:00,98.61,98.61,98.42,98.53,6497.0,89.4143,89.4143,89.242,89.3418,6497.0
2015-08-21 14:10:00,98.48,98.49,98.39,98.44,6017.0,89.2964,89.3055,89.2148,89.2601,6017.0
2015-08-21 14:15:00,98.46,98.46,98.21,98.22,8979.0,89.2783,89.2783,89.0516,89.0607,8979.0
2015-08-21 14:20:00,98.29,98.32,98.01,98.01,6245.0,89.1241,89.1513,88.8702,88.8702,6245.0
2015-08-21 14:25:00,98.08,98.15,98.04,98.11,9201.0,88.9337,88.9972,88.8974,88.9609,9201.0
2015-08-21 14:30:00,98.15,98.31,98.11,98.23,15115.0,88.9972,89.1423,88.9609,89.0697,15115.0
2015-08-21 14:35:00,98.17,98.24,97.85,97.88,16155.0,89.0153,89.0788,88.7252,88.7524,16155.0
2015-08-21 14:40:00,97.86,97.88,97.49,97.64,22654.0,88.7342,88.7524,88.3987,88.5347,22654.0
2015-08-21 14:45:00,97.66,97.72,97.37,97.4,15004.0,88.5529,88.6073,88.2899,88.3171,15004.0
2015-08-21 14:50:00,97.32,97.38,97.18,97.35,14736.0,88.2446,88.299,88.1176,88.2718,14736.0
2015-08-21 14:55:00,97.34,97.54,97.34,97.48,9861.0,88.2627,88.4441,88.2627,88.3897,9861.0
2015-08-21 15:00:00,97.4,97.53,97.36,97.36,10034.0,88.3171,88.435,88.2809,88.2809,10034.0
2015-08-21 15:05:00,97.38,97.42,97.18,97.19,17268.0,88.299,88.3353,88.1176,88.1267,17268.0
2015-08-21 15:10:00,97.26,97.26,96.9,97.12,20437.0,88.1902,88.1902,87.8638,88.0632,20437.0
2015-08-21 15:15:00,97.12,97.37,96.84,97.37,31707.0,88.0632,88.2899,87.8093,88.2899,31707.0
2015-08-21 15:20:00,97.37,97.37,97.16,97.16,17100.0,88.2899,88.2899,88.0995,88.0995,17100.0
2015-08-21 15:25:00,97.15,97.17,96.94,97.14,12364.0,88.0904,88.1086,87.9,88.0814,12364.0
2015-08-21 15:30:00,97.14,97.15,96.84,97.0,34842.0,88.0814,88.0904,87.8093,87.9544,34842.0
2015-08-21 15:35:00,96.99,97.06,96.73,97.0,26883.0,87.9454,88.0088,87.7096,87.9544,26883.0
2015-08-21 15:40:00,96.96,97.13,96.91,97.06,17966.0,87.9182,88.0723,87.8728,88.0088,17966.0
2015-08-21 15:45:00,96.97,97.08,96.88,96.98,37622.0,87.9272,88.027,87.8456,87.9363,37622.0
2015-08-21 15:50:00,96.98,97.09,96.66,96.67,50854.0,87.9363,88.036,87.6461,87.6552,50854.0
2015-08-21 15:55:00,96.66,96.71,96.45,96.48,90909.0,87.6461,87.6915,87.4557,87.4829,90909.0
2015-08-24 09:30:00,91.0,91.62,90.5,90.5,5758.0,82.808,83.3722,82.353,82.353,5758.0
2015-08-24 09:35:00,91.0,93.25,90.5,93.22,114410.0,82.808,84.8554,82.353,84.8281,114410.0
2015-08-24 09:40:00,93.17,94.83,93.0,94.83,21250.0,84.7826,86.2932,84.6279,86.2932,21250.0
2015-08-24 09:45:00,94.76,94.76,93.8,93.9,79302.0,86.2295,86.2295,85.3559,85.4469,79302.0
2015-08-24 09:50:00,93.55,94.02,93.52,93.71,62362.0,85.1284,85.5561,85.1011,85.274,62362.0
2015-08-24 09:55:00,93.78,94.44,93.75,93.95,38739.0,85.3377,85.9383,85.3104,85.4924,38739.0
2015-08-24 10:00:00,93.74,95.13,93.74,95.1,27992.0,85.3013,86.5662,85.3013,86.5389,27992.0
2015-08-24 10:05:00,95.1,95.34,94.93,95.04,12771.0,86.5389,86.7573,86.3842,86.4843,12771.0
2015-08-24 10:10:00,94.98,95.34,94.88,95.05,71862.0,86.4297,86.7573,86.3387,86.4934,71862.0
2015-08-24 10:15:00,95.05,95.53,95.01,95.11,27888.0,86.4934,86.9302,86.457,86.548,27888.0
2015-08-24 10:20:00,95.13,95.91,95.07,95.91,20378.0,86.5662,87.276,86.5116,87.276,20378.0
2015-08-24 10:25:00,95.74,95.81,94.85,94.85,18540.0,87.1213,87.185,86.3114,86.3114,18540.0
2015-08-24 10:30:00,94.89,94.9,93.84,93.96,62883.0,86.3478,86.3569,85.3923,85.5015,62883.0
2015-08-24 10:35:00,94.05,95.25,94.05,95.0,25929.0,85.5834,86.6754,85.5834,86.4479,25929.0
2015-08-24 10:40:00,95.02,95.19,94.43,94.78,14607.0,86.4661,86.6208,85.9292,86.2477,14607.0
2015-08-24 10:45:00,94.8,95.03,94.72,94.95,10086.0,86.2659,86.4752,86.1931,86.4024,10086.0
2015-08-24 10:50:00,94.97,95.09,94.75,94.84,20336.0,86.4206,86.5298,86.2204,86.3023,20336.0
2015-08-24 10:55:00,94.84,94.84,94.39,94.83,28272.0,86.3023,86.3023,85.8928,86.2932,28272.0
2015-08-24 11:00:00,94.89,95.0,94.47,94.5,15587.0,86.3478,86.4479,85.9656,85.9929,15587.0
2015-08-24 11:05:00,94.47,94.47,94.04,94.15,10830.0,85.9656,85.9656,85.5743,85.6744,10830.0
2015-08-24 11:10:00,94.1,94.11,93.59,93.95,19705.0,85.6289,85.638,85.1648,85.4924,19705.0
2015-08-24 11:15:00,93.96,93.99,93.6,93.72,12333.0,85.5015,85.5288,85.1739,85.2831,12333.0
2015-08-24 11:20:00,93.7,93.85,93.38,93.42,18596.0,85.2649,85.4014,84.9737,85.0101,18596.0
2015-08-24 11:25:00,93.43,93.85,93.43,93.61,15725.0,85.0192,85.4014,85.0192,85.183,15725.0
2015-08-24 11:30:00,93.64,93.76,93.4,93.72,15586.0,85.2103,85.3195,84.9919,85.2831,15586.0
2015-08-24 11:35:00,93.78,94.35,93.77,94.31,6411.0,85.3377,85.8564,85.3286,85.82,6411.0
2015-08-24 11:40:00,94.35,94.45,94.11,94.45,25163.0,85.8564,85.9474,85.638,85.9474,25163.0
2015-08-24 11:45:00,94.5,94.63,94.33,94.63,11785.0,85.9929,86.1112,85.8382,86.1112,11785.0
2015-08-24 11:50:00,94.6,95.15,94.6,95.09,21025.0,86.0839,86.5844,86.0839,86.5298,21025.0
2015-08-24 11:55:00,95.29,95.42,95.01,95.21,30999.0,86.7118,86.8301,86.457,86.639,30999.0
2015-08-24 12:00:00,95.09,95.17,94.65,94.83,23029.0,86.5298,86.6026,86.1294,86.2932,23029.0
2015-08-24 12:05:00,94.83,95.33,94.65,95.27,20282.0,86.2932,86.7482,86.1294,86.6936,20282.0
2015-08-24 12:10:00,95.23,95.51,95.16,95.24,42885.0,86.6572,86.912,86.5935,86.6663,42885.0
2015-08-24 12:15:00,95.27,95.65,95.17,95.54,27817.0,86.6936,87.0394,86.6026,86.9393,27817.0
2015-08-24 12:20:00,95.54,95.64,95.4,95.64,25703.0,86.9393,87.0303,86.8119,87.0303,25703.0
2015-08-24 12:25:00,95.67,95.98,95.63,95.78,7296.0,87.0576,87.3397,87.0212,87.1577,7296.0
2015-08-24 12:30:00,95.76,95.84,95.55,95.84,6601.0,87.1395,87.2123,86.9484,87.2123,6601.0
2015-08-24 12:35:00,95.87,96.05,95.82,95.9,8114.0,87.2396,87.4034,87.1941,87.2669,8114.0
2015-08-24 12:40:00,95.96,96.03,95.85,95.95,7375.0,87.3215,87.3852,87.2214,87.3124,7375.0
2015-08-24 12:45:00,95.96,96.06,95.53,95.63,14608.0,87.3215,87.4125,86.9302,87.0212,14608.0
2015-08-24 12:50:00,95.6,96.05,95.53,95.91,13129.0,86.9939,87.4034,86.9302,87.276,13129.0
2015-08-24 12:55:00,95.91,96.05,95.69,95.69,16709.0,87.276,87.4034,87.0758,87.0758,16709.0
2015-08-24 13:00:00,95.82,96.17,95.73,95.98,12723.0,87.1941,87.5126,87.1122,87.3397,12723.0
2015-08-24 13:05:00,95.98,96.26,95.95,96.2,9336.0,87.3397,87.5945,87.3124,87.5399,9336.0
2015-08-24 13:10:00,96.21,96.25,95.96,96.1,19597.0,87.549,87.5854,87.3215,87.4489,19597.0
2015-08-24 13:15:00,96.09,96.12,95.85,96.12,28835.0,87.4398,87.4671,87.2214,87.4671,28835.0
2015-08-24 13:20:00,96.04,96.07,95.24,95.38,19977.0,87.3943,87.4216,86.6663,86.7937,19977.0
2015-08-24 13:25:00,95.47,95.49,95.15,95.31,17535.0,86.8756,86.8938,86.5844,86.73,17535.0
2015-08-24 13:30:00,95.27,95.28,94.92,94.92,10134.0,86.6936,86.7027,86.3751,86.3751,10134.0
2015-08-24 13:35:00,94.92,94.96,94.59,94.63,15086.0,86.3751,86.4115,86.0748,86.1112,15086.0
2015-08-24 13:40:00,94.7,94.97,94.61,94.85,21569.0,86.1749,86.4206,86.093,86.3114,21569.0
2015-08-24 13:45:00,94.79,95.26,94.74,95.09,24133.0,86.2568,86.6845,86.2113,86.5298,24133.0
2015-08-24 13:50:00,95.07,95.09,94.69,94.73,12895.0,86.5116,86.5298,86.1658,86.2022,12895.0
2015-08-24 13:55:00,94.71,94.72,94.31,94.45,23700.0,86.184,86.1931,85.82,85.9474,23700.0
2015-08-24 14:00:00,94.45,94.5,94.32,94.43,16033.0,85.9474,85.9929,85.8291,85.9292,16033.0
2015-08-24 14:05:00,94.39,94.43,94.13,94.21,10530.0,85.8928,85.9292,85.6562,85.729,10530.0
2015-08-24 14:10:00,94.2,94.3,93.84,93.85,19681.0,85.7199,85.8109,85.3923,85.4014,19681.0
2015-08-24 14:15:00,93.83,94.42,93.68,94.37,16313.0,85.3832,85.9201,85.2467,85.8746,16313.0
2015-08-24 14:20:00,94.44,94.53,94.24,94.32,16351.0,85.9383,86.0202,85.7563,85.8291,16351.0
2015-08-24 14:25:00,94.35,94.35,93.77,93.81,20965.0,85.8564,85.8564,85.3286,85.365,20965.0
2015-08-24 14:30:00,93.86,94.29,93.79,94.19,10206.0,85.4105,85.8018,85.3468,85.7108,10206.0
2015-08-24 14:35:00,94.22,94.42,94.11,94.17,12544.0,85.7381,85.9201,85.638,85.6926,12544.0
2015-08-24 14:40:00,94.16,94.16,93.64,93.69,9542.0,85.6835,85.6835,85.2103,85.2558,9542.0
2015-08-24 14:45:00,93.62,93.65,93.2,93.27,12865.0,85.1921,85.2194,84.8099,84.8736,12865.0
2015-08-24 14:50:00,93.28,93.42,92.66,92.71,32920.0,84.8827,85.0101,84.3185,84.364,32920.0
2015-08-24 14:55:00,92.66,92.92,92.33,92.33,24761.0,84.3185,84.5551,84.0182,84.0182,24761.0
2015-08-24 15:00:00,92.32,92.6,91.87,92.52,26366.0,84.0091,84.2639,83.5997,84.1911,26366.0
2015-08-24 15:05:00,92.52,92.84,92.46,92.76,23564.0,84.1911,84.4823,84.1365,84.4095,23564.0
2015-08-24 15:10:00,92.76,92.8,92.15,92.4,22199.0,84.4095,84.4459,83.8544,84.0819,22199.0
2015-08-24 15:15:00,92.38,92.49,92.13,92.13,31875.0,84.0637,84.1638,83.8362,83.8362,31875.0
2015-08-24 15:20:00,92.14,92.32,91.7,92.08,60173.0,83.8453,84.0091,83.445,83.7907,60173.0
2015-08-24 15:25:00,92.11,92.54,91.95,92.13,48983.0,83.818,84.2093,83.6725,83.8362,48983.0
2015-08-24 15:30:00,92.13,92.29,91.89,92.28,35508.0,83.8362,83.9818,83.6179,83.9727,35508.0
2015-08-24 15:35:00,92.32,93.62,92.27,93.62,36251.0,84.0091,85.1921,83.9636,85.1921,36251.0
2015-08-24 15:40:00,93.57,93.96,93.1,93.96,42468.0,85.1466,85.5015,84.7189,85.5015,42468.0
2015-08-24 15:45:00,94.0,94.41,93.37,93.4,63025.0,85.5379,85.911,84.9646,84.9919,63025.0
2015-08-24 15:50:00,93.39,93.87,93.25,93.85,52127.0,84.9828,85.4196,84.8554,85.4014,52127.0
2015-08-24 15:55:00,93.77,93.89,92.57,92.62,129296.0,85.3286,85.4378,84.2366,84.2821,129296.0
2015-08-25 09:30:00,97.5,97.53,95.38,96.27,36724.0,88.7228,88.7501,86.7937,87.6036,36724.0
2015-08-25 09:35:00,96.2,96.2,95.18,95.38,21923.0,87.5399,87.5399,86.6117,86.7937,21923.0
2015-08-25 09:40:00,95.51,95.51,94.82,94.82,11894.0,86.912,86.912,86.2841,86.2841,11894.0
2015-08-25 09:45:00,94.84,95.3,94.69,95.17,15950.0,86.3023,86.7209,86.1658,86.6026,15950.0
2015-08-25 09:50:00,95.04,95.18,94.77,95.06,20666.0,86.4843,86.6117,86.2386,86.5025,20666.0
2015-08-25 09:55:00,95.05,95.13,94.67,95.01,9528.0,86.4934,86.5662,86.1476,86.457,9528.0
2015-08-25 10:00:00,95.0,95.23,94.72,95.02,13949.0,86.4479,86.6572,86.1931,86.4661,13949.0
2015-08-25 10:05:00,94.99,95.09,94.63,95.08,9371.0,86.4388,86.5298,86.1112,86.5207,9371.0
2015-08-25 10:10:00,95.06,95.39,94.86,95.39,17821.0,86.5025,86.8028,86.3205,86.8028,17821.0
2015-08-25 10:15:00,95.38,95.58,95.27,95.27,19349.0,86.7937,86.9757,86.6936,86.6936,19349.0
2015-08-25 10:20:00,95.27,95.27,94.89,94.89,9650.0,86.6936,86.6936,86.3478,86.3478,9650.0
2015-08-25 10:25:00,94.79,94.96,94.65,94.82,23025.0,86.2568,86.4115,86.1294,86.2841,23025.0
2015-08-25 10:30:00,94.89,94.89,94.34,94.57,9975.0,86.3478,86.3478,85.8473,86.0566,9975.0
2015-08-25 10:35:00,94.58,94.73,94.47,94.48,12699.0,86.0657,86.2022,85.9656,85.9747,12699.0
2015-08-25 10:40:00,94.53,94.91,94.48,94.72,9917.0,86.0202,86.366,85.9747,86.1931,9917.0
2015-08-25 10:45:00,94.82,94.98,94.59,94.67,13195.0,86.2841,86.4297,86.0748,86.1476,13195.0
2015-08-25 10:50:00,94.63,94.94,94.62,94.87,6904.0,86.1112,86.3933,86.1021,86.3296,6904.0
2015-08-25 10:55:00,94.87,95.0,94.82,94.93,27751.0,86.3296,86.4479,86.2841,86.3842,27751.0
2015-08-25 11:00:00,94.97,95.21,94.92,95.2,18188.0,86.4206,86.639,86.3751,86.6299,18188.0
2015-08-25 11:05:00,95.23,95.44,95.23,95.38,20820.0,86.6572,86.8483,86.6572,86.7937,20820.0
2015-08-25 11:10:00,95.41,95.73,95.35,95.7,12972.0,86.821,87.1122,86.7664,87.0849,12972.0
2015-08-25 11:15:00,95.7,95.99,95.68,95.93,15047.0,87.0849,87.3488,87.0667,87.2942,15047.0
2015-08-25 11:20:00,95.92,96.04,95.66,95.66,27815.0,87.2851,87.3943,87.0485,87.0485,27815.0
2015-08-25 11:25:00,95.65,95.72,95.5,95.55,10250.0,87.0394,87.1031,86.9029,86.9484,10250.0
2015-08-25 11:30:00,95.56,95.58,95.22,95.33,6014.0,86.9575,86.9757,86.6481,86.7482,6014.0
2015-08-25 11:35:00,95.38,95.47,95.17,95.19,71500.0,86.7937,86.8756,86.6026,86.6208,71500.0
2015-08-25 11:40:00,95.23,95.27,94.97,94.97,3700.0,86.6572,86.6936,86.4206,86.4206,3700.0
2015-08-25 11:45:00,94.97,95.31,94.96,95.24,6505.0,86.4206,86.73,86.4115,86.6663,6505.0
2015-08-25 11:50:00,95.29,95.3,95.09,95.09,8289.0,86.7118,86.7209,86.5298,86.5298,8289.0
2015-08-25 11:55:00,95.08,95.17,94.96,94.96,9903.0,86.5207,86.6026,86.4115,86.4115,9903.0
2015-08-25 12:00:00,94.96,95.09,94.96,95.06,9100.0,86.4115,86.5298,86.4115,86.5025,9100.0
2015-08-25 12:05:00,95.13,95.28,95.13,95.18,7562.0,86.5662,86.7027,86.5662,86.6117,7562.0
2015-08-25 12:10:00,95.18,95.28,95.15,95.28,12230.0,86.6117,86.7027,86.5844,86.7027,12230.0
2015-08-25 12:15:00,95.32,95.38,95.05,95.15,15200.0,86.7391,86.7937,86.4934,86.5844,15200.0
2015-08-25 12:20:00,95.14,95.36,95.1,95.28,12346.0,86.5753,86.7755,86.5389,86.7027,12346.0
2015-08-25 12:25:00,95.28,95.34,95.2,95.23,56845.0,86.7027,86.7573,86.6299,86.6572,56845.0
2015-08-25 12:30:00,95.25,95.5,95.2,95.43,31948.0,86.6754,86.9029,86.6299,86.8392,31948.0
2015-08-25 12:35:00,95.43,95.49,95.24,95.38,40018.0,86.8392,86.8938,86.6663,86.7937,40018.0
2015-08-25 12:40:00,95.3,95.4,95.27,95.3,56477.0,86.7209,86.8119,86.6936,86.7209,56477.0
2015-08-25 12:45:00,95.3,95.39,95.27,95.29,26764.0,86.7209,86.8028,86.6936,86.7118,26764.0
2015-08-25 12:50:00,95.33,95.36,95.22,95.22,13611.0,86.7482,86.7755,86.6481,86.6481,13611.0
2015-08-25 12:55:00,95.23,95.35,95.2,95.25,22139.0,86.6572,86.7664,86.6299,86.6754,22139.0
2015-08-25 13:00:00,95.25,95.25,95.04,95.22,21098.0,86.6754,86.6754,86.4843,86.6481,21098.0
2015-08-25 13:05:00,95.18,95.3,95.15,95.22,6963.0,86.6117,86.7209,86.5844,86.6481,6963.0
2015-08-25 13:10:00,95.22,95.22,95.08,95.11,31724.0,86.6481,86.6481,86.5207,86.548,31724.0
2015-08-25 13:15:00,95.1,95.22,95.02,95.02,10510.0,86.5389,86.6481,86.4661,86.4661,10510.0
2015-08-25 13:20:00,94.99,95.22,94.92,94.92,16714.0,86.4388,86.6481,86.3751,86.3751,16714.0
2015-08-25 13:25:00,94.86,94.98,94.28,94.46,48880.0,86.3205,86.4297,85.7927,85.9565,48880.0
2015-08-25 13:30:00,94.46,94.81,94.46,94.51,19653.0,85.9565,86.275,85.9565,86.002,19653.0
2015-08-25 13:35:00,94.5,94.62,94.46,94.5,10475.0,85.9929,86.1021,85.9565,85.9929,10475.0
2015-08-25 13:40:00,94.49,94.62,94.33,94.45,56061.0,85.9838,86.1021,85.8382,85.9474,56061.0
2015-08-25 13:45:00,94.47,95.01,94.43,94.79,85630.0,85.9656,86.457,85.9292,86.2568,85630.0
2015-08-25 13:50:00,94.79,95.15,94.76,95.09,84884.0,86.2568,86.5844,86.2295,86.5298,84884.0
2015-08-25 13:55:00,94.96,95.27,94.96,95.1,15580.0,86.4115,86.6936,86.4115,86.5389,15580.0
2015-08-25 14:00:00,95.06,95.07,94.75,94.75,9708.0,86.5025,86.5116,86.2204,86.2204,9708.0
2015-08-25 14:05:00,94.65,94.83,94.65,94.69,11224.0,86.1294,86.2932,86.1294,86.1658,11224.0
2015-08-25 14:10:00,94.69,94.78,94.53,94.72,20290.0,86.1658,86.2477,86.0202,86.1931,20290.0
2015-08-25 14:15:00,94.64,94.87,94.63,94.77,37184.0,86.1203,86.3296,86.1112,86.2386,37184.0
2015-08-25 14:20:00,94.78,95.05,94.69,94.79,10540.0,86.2477,86.4934,86.1658,86.2568,10540.0
2015-08-25 14:25:00,94.78,94.94,94.7,94.86,9019.0,86.2477,86.3933,86.1749,86.3205,9019.0
2015-08-25 14:30:00,94.88,95.05,94.88,94.93,7967.0,86.3387,86.4934,86.3387,86.3842,7967.0
2015-08-25 14:35:00,94.94,94.98,94.67,94.77,43587.0,86.3933,86.4297,86.1476,86.2386,43587.0
2015-08-25 14:40:00,94.77,94.95,94.7,94.72,8754.0,86.2386,86.4024,86.1749,86.1931,8754.0
2015-08-25 14:45:00,94.73,95.09,94.72,95.09,8019.0,86.2022,86.5298,86.1931,86.5298,8019.0
2015-08-25 14:50:00,95.19,95.28,95.07,95.16,9937.0,86.6208,86.7027,86.5116,86.5935,9937.0
2015-08-25 14:55:00,95.2,95.29,95.1,95.11,6375.0,86.6299,86.7118,86.5389,86.548,6375.0
2015-08-25 15:00:00,95.13,95.31,95.0,95.0,15054.0,86.5662,86.73,86.4479,86.4479,15054.0
2015-08-25 15:05:00,95.0,95.0,94.74,94.77,21699.0,86.4479,86.4479,86.2113,86.2386,21699.0
2015-08-25 15:10:00,94.71,94.81,94.57,94.58,14230.0,86.184,86.275,86.0566,86.0657,14230.0
2015-08-25 15:15:00,94.57,94.65,94.33,94.53,79896.0,86.0566,86.1294,85.8382,86.0202,79896.0
2015-08-25 15:20:00,94.5,94.62,94.18,94.48,127266.0,85.9929,86.1021,85.7017,85.9747,127266.0
2015-08-25 15:25:00,94.49,94.65,94.16,94.55,128601.0,85.9838,86.1294,85.6835,86.0384,128601.0
2015-08-25 15:30:00,94.51,94.59,93.95,94.1,143735.0,86.002,86.0748,85.4924,85.6289,143735.0
2015-08-25 15:35:00,94.09,94.29,93.86,94.01,117307.0,85.6198,85.8018,85.4105,85.547,117307.0
2015-08-25 15:40:00,94.0,94.19,93.84,93.98,133323.0,85.5379,85.7108,85.3923,85.5197,133323.0
2015-08-25 15:45:00,93.98,94.12,93.65,93.77,202488.0,85.5197,85.6471,85.2194,85.3286,202488.0
2015-08-25 15:50:00,93.85,94.26,93.59,94.05,213880.0,85.4014,85.7745,85.1648,85.5834,213880.0
2015-08-25 15:55:00,94.02,94.07,93.15,93.19,279457.0,85.5561,85.6016,84.7644,84.8008,279457.0
2015-08-26 09:30:00,95.21,95.53,94.55,95.51,50511.0,86.639,86.9302,86.0384,86.912,50511.0
2015-08-26 09:35:00,95.4,95.64,94.43,94.48,31027.0,86.8119,87.0303,85.9292,85.9747,31027.0
2015-08-26 09:40:00,94.65,94.69,94.16,94.23,8441.0,86.1294,86.1658,85.6835,85.7472,8441.0
2015-08-26 09:45:00,94.23,94.74,94.14,94.25,12618.0,85.7472,86.2113,85.6653,85.7654,12618.0
2015-08-26 09:50:00,94.37,94.47,93.91,94.02,9150.0,85.8746,85.9656,85.456,85.5561,9150.0
2015-08-26 09:55:00,94.11,94.21,93.92,94.06,9091.0,85.638,85.729,85.4651,85.5925,9091.0
2015-08-26 10:00:00,94.06,94.45,93.9,94.44,6226.0,85.5925,85.9474,85.4469,85.9383,6226.0
2015-08-26 10:05:00,94.5,94.59,94.14,94.23,6121.0,85.9929,86.0748,85.6653,85.7472,6121.0
2015-08-26 10:10:00,94.25,94.4,93.94,94.23,15762.0,85.7654,85.9019,85.4833,85.7472,15762.0
2015-08-26 10:15:00,94.22,94.31,93.44,93.61,66399.0,85.7381,85.82,85.0283,85.183,66399.0
2015-08-26 10:20:00,93.59,94.02,93.53,93.92,29839.0,85.1648,85.5561,85.1102,85.4651,29839.0
2015-08-26 10:25:00,93.96,94.37,93.88,94.27,6869.0,85.5015,85.8746,85.4287,85.7836,6869.0
2015-08-26 10:30:00,94.35,94.85,94.1,94.85,11784.0,85.8564,86.3114,85.6289,86.3114,11784.0
2015-08-26 10:35:00,94.85,94.85,94.34,94.49,8800.0,86.3114,86.3114,85.8473,85.9838,8800.0
2015-08-26 10:40:00,94.49,94.49,94.13,94.35,7472.0,85.9838,85.9838,85.6562,85.8564,7472.0
2015-08-26 10:45:00,94.26,94.33,93.93,94.17,10240.0,85.7745,85.8382,85.4742,85.6926,10240.0
2015-08-26 10:50:00,94.11,94.63,94.11,94.63,7500.0,85.638,86.1112,85.638,86.1112,7500.0
2015-08-26 10:55:00,94.5,94.56,94.05,94.25,9336.0,85.9929,86.0475,85.5834,85.7654,9336.0
2015-08-26 11:00:00,94.3,94.3,93.88,94.02,8200.0,85.8109,85.8109,85.4287,85.5561,8200.0
2015-08-26 11:05:00,94.09,94.22,93.89,93.9,10740.0,85.6198,85.7381,85.4378,85.4469,10740.0
2015-08-26 11:10:00,93.98,94.03,93.74,93.91,8436.0,85.5197,85.5652,85.3013,85.456,8436.0
2015-08-26 11:15:00,93.91,94.07,93.86,93.95,10152.0,85.456,85.6016,85.4105,85.4924,10152.0
2015-08-26 11:20:00,93.95,94.06,93.75,93.79,13318.0,85.4924,85.5925,85.3104,85.3468,13318.0
2015-08-26 11:25:00,93.76,93.92,93.72,93.83,41379.0,85.3195,85.4651,85.2831,85.3832,41379.0
2015-08-26 11:30:00,93.79,93.94,93.58,93.69,32886.0,85.3468,85.4833,85.1557,85.2558,32886.0
2015-08-26 11:35:00,93.69,93.73,93.35,93.41,76302.0,85.2558,85.2922,84.9464,85.001,76302.0
2015-08-26 11:40:00,93.41,93.85,93.38,93.74,10925.0,85.001,85.4014,84.9737,85.3013,10925.0
2015-08-26 11:45:00,93.69,93.69,93.43,93.56,12611.0,85.2558,85.2558,85.0192,85.1375,12611.0
2015-08-26 11:50:00,93.57,93.83,93.57,93.6,13652.0,85.1466,85.3832,85.1466,85.1739,13652.0
2015-08-26 11:55:00,93.64,93.7,93.42,93.56,10775.0,85.2103,85.2649,85.0101,85.1375,10775.0
2015-08-26 12:00:00,93.46,93.46,93.3,93.37,6949.0,85.0465,85.0465,84.9009,84.9646,6949.0
2015-08-26 12:05:00,93.33,93.62,93.29,93.46,8750.0,84.9282,85.1921,84.8918,85.0465,8750.0
2015-08-26 12:10:00,93.39,93.5,93.37,93.48,5083.0,84.9828,85.0829,84.9646,85.0647,5083.0
2015-08-26 12:15:00,93.44,93.7,93.42,93.64,11521.0,85.0283,85.2649,85.0101,85.2103,11521.0
2015-08-26 12:20:00,93.64,93.64,93.35,93.38,13365.0,85.2103,85.2103,84.9464,84.9737,13365.0
2015-08-26 12:25:00,93.39,93.46,93.24,93.24,9250.0,84.9828,85.0465,84.8463,84.8463,9250.0
2015-08-26 12:30:00,93.29,93.3,92.9,92.9,14936.0,84.8918,84.9009,84.5369,84.5369,14936.0
2015-08-26 12:35:00,92.94,93.06,92.91,92.92,7046.0,84.5733,84.6825,84.546,84.5551,7046.0
2015-08-26 12:40:00,92.87,92.95,92.8,92.91,8362.0,84.5096,84.5824,84.4459,84.546,8362.0
2015-08-26 12:45:00,92.91,93.11,92.85,93.09,8474.0,84.546,84.728,84.4914,84.7098,8474.0
2015-08-26 12:50:00,93.06,93.2,92.95,93.2,9042.0,84.6825,84.8099,84.5824,84.8099,9042.0
2015-08-26 12:55:00,93.21,93.5,93.16,93.46,5903.0,84.819,85.0829,84.7735,85.0465,5903.0
2015-08-26 13:00:00,93.47,93.72,93.47,93.63,10693.0,85.0556,85.2831,85.0556,85.2012,10693.0
2015-08-26 13:05:00,93.62,93.62,93.24,93.38,10683.0,85.1921,85.1921,84.8463,84.9737,10683.0
2015-08-26 13:10:00,93.4,93.59,93.31,93.44,13200.0,84.9919,85.1648,84.91,85.0283,13200.0
2015-08-26 13:15:00,93.44,93.57,93.39,93.47,5600.0,85.0283,85.1466,84.9828,85.0556,5600.0
2015-08-26 13:20:00,93.53,94.02,93.53,93.95,6904.0,85.1102,85.5561,85.1102,85.4924,6904.0
2015-08-26 13:25:00,93.9,93.91,93.78,93.86,7199.0,85.4469,85.456,85.3377,85.4105,7199.0
2015-08-26 13:30:00,93.92,94.04,93.85,93.96,8600.0,85.4651,85.5743,85.4014,85.5015,8600.0
2015-08-26 13:35:00,94.03,94.33,93.99,94.26,8200.0,85.5652,85.8382,85.5288,85.7745,8200.0
2015-08-26 13:40:00,94.25,94.31,94.06,94.11,9624.0,85.7654,85.82,85.5925,85.638,9624.0
2015-08-26 13:45:00,94.12,94.23,93.97,94.1,16789.0,85.6471,85.7472,85.5106,85.6289,16789.0
2015-08-26 13:50:00,94.08,94.28,94.04,94.23,7190.0,85.6107,85.7927,85.5743,85.7472,7190.0
2015-08-26 13:55:00,94.29,94.48,94.21,94.44,6000.0,85.8018,85.9747,85.729,85.9383,6000.0
2015-08-26 14:00:00,94.51,94.55,94.19,94.36,10398.0,86.002,86.0384,85.7108,85.8655,10398.0
2015-08-26 14:05:00,94.4,94.52,94.38,94.42,7469.0,85.9019,86.0111,85.8837,85.9201,7469.0
2015-08-26 14:10:00,94.46,94.53,94.12,94.15,10454.0,85.9565,86.0202,85.6471,85.6744,10454.0
2015-08-26 14:15:00,94.09,94.26,93.87,93.92,12937.0,85.6198,85.7745,85.4196,85.4651,12937.0
2015-08-26 14:20:00,93.93,94.26,93.86,94.25,9228.0,85.4742,85.7745,85.4105,85.7654,9228.0
2015-08-26 14:25:00,94.26,94.38,94.2,94.29,11550.0,85.7745,85.8837,85.7199,85.8018,11550.0
2015-08-26 14:30:00,94.32,94.43,94.21,94.4,6419.0,85.8291,85.9292,85.729,85.9019,6419.0
2015-08-26 14:35:00,94.52,94.62,94.42,94.62,12181.0,86.0111,86.1021,85.9201,86.1021,12181.0
2015-08-26 14:40:00,94.62,94.93,94.61,94.84,9809.0,86.1021,86.3842,86.093,86.3023,9809.0
2015-08-26 14:45:00,94.9,95.17,94.79,94.8,18074.0,86.3569,86.6026,86.2568,86.2659,18074.0
2015-08-26 14:50:00,94.79,95.03,94.77,94.82,8159.0,86.2568,86.4752,86.2386,86.2841,8159.0
2015-08-26 14:55:00,94.81,94.94,94.65,94.8,17694.0,86.275,86.3933,86.1294,86.2659,17694.0
2015-08-26 15:00:00,94.8,94.81,94.63,94.75,15485.0,86.2659,86.275,86.1112,86.2204,15485.0
2015-08-26 15:05:00,94.75,95.22,94.74,95.2,32355.0,86.2204,86.6481,86.2113,86.6299,32355.0
2015-08-26 15:10:00,95.28,95.84,95.26,95.84,29970.0,86.7027,87.2123,86.6845,87.2123,29970.0
2015-08-26 15:15:00,95.78,95.99,95.51,95.86,21111.0,87.1577,87.3488,86.912,87.2305,21111.0
2015-08-26 15:20:00,95.98,96.05,95.71,95.83,18328.0,87.3397,87.4034,87.094,87.2032,18328.0
2015-08-26 15:25:00,95.84,95.88,95.59,95.74,18124.0,87.2123,87.2487,86.9848,87.1213,18124.0
2015-08-26 15:30:00,95.78,96.2,95.7,96.15,30140.0,87.1577,87.5399,87.0849,87.4944,30140.0
2015-08-26 15:35:00,96.13,96.15,95.73,95.73,19743.0,87.4762,87.4944,87.1122,87.1122,19743.0
2015-08-26 15:40:00,95.74,96.58,95.69,96.45,25621.0,87.1213,87.8856,87.0758,87.7674,25621.0
2015-08-26 15:45:00,96.34,96.51,95.91,96.08,29117.0,87.6673,87.8219,87.276,87.4307,29117.0
2015-08-26 15:50:00,96.17,96.4,96.12,96.32,27874.0,87.5126,87.7219,87.4671,87.6491,27874.0
2015-08-26 15:55:00,96.31,96.34,95.82,96.25,81856.0,87.64,87.6673,87.1941,87.5854,81856.0
2015-08-27 09:30:00,97.19,98.17,97.19,97.85,34394.0,88.4407,89.3325,88.4407,89.0413,34394.0
2015-08-27 09:35:00,97.83,98.28,97.68,98.12,21445.0,89.0231,89.4326,88.8866,89.287,21445.0
2015-08-27 09:40:00,98.15,98.41,98.02,98.2,16193.0,89.3143,89.5509,89.196,89.3598,16193.0
2015-08-27 09:45:00,98.3,98.39,97.94,98.0,19000.0,89.4508,89.5327,89.1232,89.1778,19000.0
2015-08-27 09:50:00,98.04,98.35,98.0,98.15,17464.0,89.2142,89.4963,89.1778,89.3143,17464.0
2015-08-27 09:55:00,98.15,98.15,97.75,98.14,12291.0,89.3143,89.3143,88.9503,89.3052,12291.0
2015-08-27 10:00:00,98.08,98.2,97.6,97.6,16399.0,89.2506,89.3598,88.8138,88.8138,16399.0
2015-08-27 10:05:00,97.69,97.9,97.66,97.9,9332.0,88.8957,89.0868,88.8684,89.0868,9332.0
2015-08-27 10:10:00,97.99,98.29,97.99,98.27,11195.0,89.1687,89.4417,89.1687,89.4235,11195.0
2015-08-27 10:15:00,98.27,98.33,97.94,98.12,19715.0,89.4235,89.4781,89.1232,89.287,19715.0
2015-08-27 10:20:00,98.1,98.17,97.87,98.17,10063.0,89.2688,89.3325,89.0595,89.3325,10063.0
2015-08-27 10:25:00,98.12,98.16,97.89,97.92,9462.0,89.287,89.3234,89.0777,89.105,9462.0
2015-08-27 10:30:00,97.92,97.96,97.64,97.79,11612.0,89.105,89.1414,88.8502,88.9867,11612.0
2015-08-27 10:35:00,97.83,97.98,97.81,97.9,6100.0,89.0231,89.1596,89.0049,89.0868,6100.0
2015-08-27 10:40:00,97.99,98.13,97.91,98.12,10267.0,89.1687,89.2961,89.0959,89.287,10267.0
2015-08-27 10:45:00,98.14,98.69,98.1,98.67,10610.0,89.3052,89.8057,89.2688,89.7875,10610.0
2015-08-27 10:50:00,98.67,98.67,98.47,98.62,17492.0,89.7875,89.7875,89.6055,89.742,17492.0
2015-08-27 10:55:00,98.67,98.67,98.57,98.64,8809.0,89.7875,89.7875,89.6965,89.7602,8809.0
2015-08-27 11:00:00,98.63,98.96,98.61,98.88,12910.0,89.7511,90.0514,89.7329,89.9786,12910.0
2015-08-27 11:05:00,98.88,99.1,98.86,98.87,12541.0,89.9786,90.1788,89.9604,89.9695,12541.0
2015-08-27 11:10:00,98.87,98.99,98.79,98.88,9904.0,89.9695,90.0787,89.8967,89.9786,9904.0
2015-08-27 11:15:00,98.86,98.91,98.7,98.79,11124.0,89.9604,90.0059,89.8148,89.8967,11124.0
2015-08-27 11:20:00,98.78,98.83,98.68,98.79,8802.0,89.8876,89.9331,89.7966,89.8967,8802.0
2015-08-27 11:25:00,98.8,98.8,98.49,98.59,14814.0,89.9058,89.9058,89.6237,89.7147,14814.0
2015-08-27 11:30:00,98.59,98.64,98.45,98.5,15757.0,89.7147,89.7602,89.5873,89.6328,15757.0
2015-08-27 11:35:00,98.47,98.5,98.28,98.28,9832.0,89.6055,89.6328,89.4326,89.4326,9832.0
2015-08-27 11:40:00,98.34,98.37,98.22,98.34,10803.0,89.4872,89.5145,89.378,89.4872,10803.0
2015-08-27 11:45:00,98.34,98.53,98.33,98.53,9103.0,89.4872,89.6601,89.4781,89.6601,9103.0
2015-08-27 11:50:00,98.51,98.67,98.46,98.55,9444.0,89.6419,89.7875,89.5964,89.6783,9444.0
2015-08-27 11:55:00,98.58,98.58,98.46,98.52,11399.0,89.7056,89.7056,89.5964,89.651,11399.0
2015-08-27 12:00:00,98.51,98.63,98.47,98.61,10907.0,89.6419,89.7511,89.6055,89.7329,10907.0
2015-08-27 12:05:00,98.62,98.81,98.55,98.71,23476.0,89.742,89.9149,89.6783,89.8239,23476.0
2015-08-27 12:10:00,98.72,98.72,98.58,98.62,9530.0,89.833,89.833,89.7056,89.742,9530.0
2015-08-27 12:15:00,98.62,98.72,98.55,98.69,6989.0,89.742,89.833,89.6783,89.8057,6989.0
2015-08-27 12:20:00,98.66,98.7,98.61,98.63,9346.0,89.7784,89.8148,89.7329,89.7511,9346.0
2015-08-27 12:25:00,98.61,98.71,98.61,98.69,13151.0,89.7329,89.8239,89.7329,89.8057,13151.0
2015-08-27 12:30:00,98.68,98.85,98.64,98.76,14996.0,89.7966,89.9513,89.7602,89.8694,14996.0
2015-08-27 12:35:00,98.81,98.86,98.69,98.86,20025.0,89.9149,89.9604,89.8057,89.9604,20025.0
2015-08-27 12:40:00,98.81,98.83,98.75,98.78,8717.0,89.9149,89.9331,89.8603,89.8876,8717.0
2015-08-27 12:45:00,98.76,98.85,98.69,98.78,24334.0,89.8694,89.9513,89.8057,89.8876,24334.0
2015-08-27 12:50:00,98.76,98.86,98.52,98.66,74836.0,89.8694,89.9604,89.651,89.7784,74836.0
2015-08-27 12:55:00,98.66,98.83,98.59,98.68,41712.0,89.7784,89.9331,89.7147,89.7966,41712.0
2015-08-27 13:00:00,98.72,98.76,98.51,98.59,24638.0,89.833,89.8694,89.6419,89.7147,24638.0
2015-08-27 13:05:00,98.64,98.82,98.64,98.82,19603.0,89.7602,89.924,89.7602,89.924,19603.0
2015-08-27 13:10:00,98.86,98.92,98.72,98.73,26756.0,89.9604,90.015,89.833,89.8421,26756.0
2015-08-27 13:15:00,98.75,98.86,98.69,98.81,50285.0,89.8603,89.9604,89.8057,89.9149,50285.0
2015-08-27 13:20:00,98.81,99.04,98.77,98.79,13748.0,89.9149,90.1242,89.8785,89.8967,13748.0
2015-08-27 13:25:00,98.83,98.89,98.69,98.82,9929.0,89.9331,89.9877,89.8057,89.924,9929.0
2015-08-27 13:30:00,98.77,98.95,98.77,98.83,10300.0,89.8785,90.0423,89.8785,89.9331,10300.0
2015-08-27 13:35:00,98.82,98.84,98.69,98.72,8602.0,89.924,89.9422,89.8057,89.833,8602.0
2015-08-27 13:40:00,98.73,98.8,98.67,98.68,40677.0,89.8421,89.9058,89.7875,89.7966,40677.0
2015-08-27 13:45:00,98.7,98.75,98.58,98.65,12004.0,89.8148,89.8603,89.7056,89.7693,12004.0
2015-08-27 13:50:00,98.7,98.87,98.67,98.81,7450.0,89.8148,89.9695,89.7875,89.9149,7450.0
2015-08-27 13:55:00,98.85,99.09,98.81,99.09,16552.0,89.9513,90.1697,89.9149,90.1697,16552.0
2015-08-27 14:00:00,99.11,99.12,98.96,99.03,14977.0,90.1879,90.197,90.0514,90.1151,14977.0
2015-08-27 14:05:00,99.0,99.0,98.72,98.72,17226.0,90.0878,90.0878,89.833,89.833,17226.0
2015-08-27 14:10:00,98.77,98.95,98.77,98.89,10814.0,89.8785,90.0423,89.8785,89.9877,10814.0
2015-08-27 14:15:00,98.87,98.9,98.49,98.69,12053.0,89.9695,89.9968,89.6237,89.8057,12053.0
2015-08-27 14:20:00,98.69,98.81,98.55,98.73,15707.0,89.8057,89.9149,89.6783,89.8421,15707.0
2015-08-27 14:25:00,98.72,98.81,98.17,98.33,19511.0,89.833,89.9149,89.3325,89.4781,19511.0
2015-08-27 14:30:00,98.3,98.63,98.25,98.38,13385.0,89.4508,89.7511,89.4053,89.5236,13385.0
2015-08-27 14:35:00,98.37,98.67,98.27,98.66,11503.0,89.5145,89.7875,89.4235,89.7784,11503.0
2015-08-27 14:40:00,98.67,98.67,98.3,98.3,13519.0,89.7875,89.7875,89.4508,89.4508,13519.0
2015-08-27 14:45:00,98.35,98.53,97.97,98.03,14149.0,89.4963,89.6601,89.1505,89.2051,14149.0
2015-08-27 14:50:00,97.95,98.21,97.92,98.03,13273.0,89.1323,89.3689,89.105,89.2051,13273.0
2015-08-27 14:55:00,98.02,98.05,97.43,97.47,21933.0,89.196,89.2233,88.6591,88.6955,21933.0
2015-08-27 15:00:00,97.55,97.77,97.11,97.22,19821.0,88.7683,88.9685,88.3679,88.468,19821.0
2015-08-27 15:05:00,97.13,97.58,96.95,97.58,23118.0,88.3861,88.7956,88.2223,88.7956,23118.0
2015-08-27 15:10:00,97.58,97.62,97.29,97.39,17670.0,88.7956,88.832,88.5317,88.6227,17670.0
2015-08-27 15:15:00,97.47,97.92,97.3,97.82,20242.0,88.6955,89.105,88.5408,89.014,20242.0
2015-08-27 15:20:00,97.78,97.78,97.53,97.65,26496.0,88.9776,88.9776,88.7501,88.8593,26496.0
2015-08-27 15:25:00,97.66,98.28,97.53,98.28,33125.0,88.8684,89.4326,88.7501,89.4326,33125.0
2015-08-27 15:30:00,98.27,98.55,98.01,98.34,31639.0,89.4235,89.6783,89.1869,89.4872,31639.0
2015-08-27 15:35:00,98.4,98.42,98.08,98.15,29843.0,89.5418,89.56,89.2506,89.3143,29843.0
2015-08-27 15:40:00,98.13,98.66,98.13,98.56,47357.0,89.2961,89.7784,89.2961,89.6874,47357.0
2015-08-27 15:45:00,98.55,98.84,98.53,98.79,31066.0,89.6783,89.9422,89.6601,89.8967,31066.0
2015-08-27 15:50:00,98.77,98.86,98.65,98.79,46267.0,89.8785,89.9604,89.7693,89.8967,46267.0
2015-08-27 15:55:00,98.75,99.17,98.72,99.13,82170.0,89.8603,90.2425,89.833,90.2061,82170.0
2015-08-28 09:30:00,98.36,99.53,98.36,99.44,24410.0,89.5054,90.5701,89.5054,90.4882,24410.0
2015-08-28 09:35:00,99.45,99.45,98.77,99.43,9777.0,90.4973,90.4973,89.8785,90.4791,9777.0
2015-08-28 09:40:00,99.36,99.36,98.83,99.18,9438.0,90.4154,90.4154,89.9331,90.2516,9438.0
2015-08-28 09:45:00,99.21,99.26,98.51,98.55,6858.0,90.2789,90.3244,89.6419,89.6783,6858.0
2015-08-28 09:50:00,98.81,98.91,98.49,98.56,2054.0,89.9149,90.0059,89.6237,89.6874,2054.0
2015-08-28 09:55:00,98.48,98.8,98.26,98.73,11905.0,89.6146,89.9058,89.4144,89.8421,11905.0
2015-08-28 10:00:00,98.54,98.76,98.14,98.52,10865.0,89.6692,89.8694,89.3052,89.651,10865.0
2015-08-28 10:05:00,98.47,98.47,98.17,98.19,2831.0,89.6055,89.6055,89.3325,89.3507,2831.0
2015-08-28 10:10:00,98.19,98.4,98.02,98.17,9019.0,89.3507,89.5418,89.196,89.3325,9019.0
2015-08-28 10:15:00,98.25,98.41,98.15,98.2,6234.0,89.4053,89.5509,89.3143,89.3598,6234.0
2015-08-28 10:20:00,98.2,98.42,98.1,98.38,17449.0,89.3598,89.56,89.2688,89.5236,17449.0
2015-08-28 10:25:00,98.45,98.73,98.35,98.47,4800.0,89.5873,89.8421,89.4963,89.6055,4800.0
2015-08-28 10:30:00,98.46,98.75,98.46,98.65,4103.0,89.5964,89.8603,89.5964,89.7693,4103.0
2015-08-28 10:35:00,98.62,98.65,98.26,98.34,10840.0,89.742,89.7693,89.4144,89.4872,10840.0
2015-08-28 10:40:00,98.42,98.5,98.24,98.4,6200.0,89.56,89.6328,89.3962,89.5418,6200.0
2015-08-28 10:45:00,98.42,98.5,98.31,98.49,2322.0,89.56,89.6328,89.4599,89.6237,2322.0
2015-08-28 10:50:00,98.44,98.56,98.35,98.49,4069.0,89.5782,89.6874,89.4963,89.6237,4069.0
2015-08-28 10:55:00,98.43,98.66,98.43,98.46,5266.0,89.5691,89.7784,89.5691,89.5964,5266.0
2015-08-28 11:00:00,98.5,98.68,98.48,98.66,3800.0,89.6328,89.7966,89.6146,89.7784,3800.0
2015-08-28 11:05:00,98.61,98.68,98.44,98.55,3668.0,89.7329,89.7966,89.5782,89.6783,3668.0
2015-08-28 11:10:00,98.6,98.77,98.56,98.71,7848.0,89.7238,89.8785,89.6874,89.8239,7848.0
2015-08-28 11:15:00,98.81,98.82,98.54,98.7,6836.0,89.9149,89.924,89.6692,89.8148,6836.0
2015-08-28 11:20:00,98.67,98.81,98.65,98.68,7787.0,89.7875,89.9149,89.7693,89.7966,7787.0
2015-08-28 11:25:00,98.73,98.87,98.71,98.81,6495.0,89.8421,89.9695,89.8239,89.9149,6495.0
2015-08-28 11:30:00,98.78,98.96,98.69,98.96,3200.0,89.8876,90.0514,89.8057,90.0514,3200.0
2015-08-28 11:35:00,98.95,98.96,98.73,98.73,3900.0,90.0423,90.0514,89.8421,89.8421,3900.0
2015-08-28 11:40:00,98.8,98.8,98.37,98.47,5680.0,89.9058,89.9058,89.5145,89.6055,5680.0
2015-08-28 11:45:00,98.56,98.56,98.15,98.26,6501.0,89.6874,89.6874,89.3143,89.4144,6501.0
2015-08-28 11:50:00,98.26,98.32,97.99,98.07,18459.0,89.4144,89.469,89.1687,89.2415,18459.0
2015-08-28 11:55:00,98.0,98.12,97.85,98.03,9714.0,89.1778,89.287,89.0413,89.2051,9714.0
2015-08-28 12:00:00,98.03,98.11,97.96,97.98,9300.0,89.2051,89.2779,89.1414,89.1596,9300.0
2015-08-28 12:05:00,98.05,98.18,97.99,98.03,9971.0,89.2233,89.3416,89.1687,89.2051,9971.0
2015-08-28 12:10:00,98.03,98.36,97.98,98.26,5497.0,89.2051,89.5054,89.1596,89.4144,5497.0
2015-08-28 12:15:00,98.36,98.58,98.34,98.55,9703.0,89.5054,89.7056,89.4872,89.6783,9703.0
2015-08-28 12:20:00,98.59,98.65,98.49,98.56,6649.0,89.7147,89.7693,89.6237,89.6874,6649.0
2015-08-28 12:25:00,98.56,98.84,98.56,98.84,9261.0,89.6874,89.9422,89.6874,89.9422,9261.0
2015-08-28 12:30:00,98.82,98.93,98.79,98.87,6735.0,89.924,90.0241,89.8967,89.9695,6735.0
2015-08-28 12:35:00,98.96,99.04,98.88,99.04,11103.0,90.0514,90.1242,89.9786,90.1242,11103.0
2015-08-28 12:40:00,99.04,99.22,98.95,99.05,8256.0,90.1242,90.288,90.0423,90.1333,8256.0
2015-08-28 12:45:00,99.06,99.2,99.0,99.2,11394.0,90.1424,90.2698,90.0878,90.2698,11394.0
2015-08-28 12:50:00,99.2,99.32,99.17,99.26,6284.0,90.2698,90.379,90.2425,90.3244,6284.0
2015-08-28 12:55:00,99.31,99.33,99.14,99.15,9490.0,90.3699,90.3881,90.2152,90.2243,9490.0
2015-08-28 13:00:00,99.15,99.16,98.89,99.03,5978.0,90.2243,90.2334,89.9877,90.1151,5978.0
2015-08-28 13:05:00,99.04,99.04,98.99,99.0,2000.0,90.1242,90.1242,90.0787,90.0878,2000.0
2015-08-28 13:10:00,99.02,99.12,99.02,99.04,9400.0,90.106,90.197,90.106,90.1242,9400.0
2015-08-28 13:15:00,99.05,99.28,99.05,99.26,7050.0,90.1333,90.3426,90.1333,90.3244,7050.0
2015-08-28 13:20:00,99.27,99.28,99.18,99.21,8549.0,90.3335,90.3426,90.2516,90.2789,8549.0
2015-08-28 13:25:00,99.23,99.23,98.95,98.95,6644.0,90.2971,90.2971,90.0423,90.0423,6644.0
2015-08-28 13:30:00,98.89,99.02,98.88,98.96,7761.0,89.9877,90.106,89.9786,90.0514,7761.0
2015-08-28 13:35:00,98.86,99.03,98.69,98.84,20589.0,89.9604,90.1151,89.8057,89.9422,20589.0
2015-08-28 13:40:00,98.89,99.08,98.82,99.07,9096.0,89.9877,90.1606,89.924,90.1515,9096.0
2015-08-28 13:45:00,99.05,99.25,98.98,99.17,8506.0,90.1333,90.3153,90.0696,90.2425,8506.0
2015-08-28 13:50:00,99.21,99.35,99.12,99.29,8667.0,90.2789,90.4063,90.197,90.3517,8667.0
2015-08-28 13:55:00,99.31,99.31,99.09,99.09,8899.0,90.3699,90.3699,90.1697,90.1697,8899.0
2015-08-28 14:00:00,99.09,99.4,99.09,99.3,7674.0,90.1697,90.4518,90.1697,90.3608,7674.0
2015-08-28 14:05:00,99.34,99.48,99.31,99.4,7802.0,90.3972,90.5246,90.3699,90.4518,7802.0
2015-08-28 14:10:00,99.41,99.45,99.27,99.28,9053.0,90.4609,90.4973,90.3335,90.3426,9053.0
2015-08-28 14:15:00,99.26,99.32,99.1,99.11,8775.0,90.3244,90.379,90.1788,90.1879,8775.0
2015-08-28 14:20:00,99.14,99.43,99.14,99.33,13805.0,90.2152,90.4791,90.2152,90.3881,13805.0
2015-08-28 14:25:00,99.33,99.38,99.24,99.38,10038.0,90.3881,90.4336,90.3062,90.4336,10038.0
2015-08-28 14:30:00,99.38,99.51,99.26,99.27,11900.0,90.4336,90.5519,90.3244,90.3335,11900.0
2015-08-28 14:35:00,99.31,99.31,99.08,99.22,14186.0,90.3699,90.3699,90.1606,90.288,14186.0
2015-08-28 14:40:00,99.2,99.26,99.05,99.15,13305.0,90.2698,90.3244,90.1333,90.2243,13305.0
2015-08-28 14:45:00,99.11,99.44,99.11,99.33,17453.0,90.1879,90.4882,90.1879,90.3881,17453.0
2015-08-28 14:50:00,99.29,99.41,99.18,99.34,17151.0,90.3517,90.4609,90.2516,90.3972,17151.0
2015-08-28 14:55:00,99.33,99.57,99.29,99.54,19631.0,90.3881,90.6065,90.3517,90.5792,19631.0
2015-08-28 15:00:00,99.51,99.6,99.23,99.54,22318.0,90.5519,90.6338,90.2971,90.5792,22318.0
2015-08-28 15:05:00,99.55,99.57,99.41,99.57,21084.0,90.5883,90.6065,90.4609,90.6065,21084.0
2015-08-28 15:10:00,99.57,99.57,99.4,99.49,16167.0,90.6065,90.6065,90.4518,90.5337,16167.0
2015-08-28 15:15:00,99.49,99.57,99.31,99.37,24327.0,90.5337,90.6065,90.3699,90.4245,24327.0
2015-08-28 15:20:00,99.31,99.37,99.11,99.18,17989.0,90.3699,90.4245,90.1879,90.2516,17989.0
2015-08-28 15:25:00,99.16,99.33,99.11,99.32,22660.0,90.2334,90.3881,90.1879,90.379,22660.0
2015-08-28 15:30:00,99.26,99.34,99.13,99.13,25862.0,90.3244,90.3972,90.2061,90.2061,25862.0
2015-08-28 15:35:00,99.15,99.27,98.98,99.07,39904.0,90.2243,90.3335,90.0696,90.1515,39904.0
2015-08-28 15:40:00,99.09,99.21,98.9,99.17,24097.0,90.1697,90.2789,89.9968,90.2425,24097.0
2015-08-28 15:45:00,99.22,99.3,99.06,99.07,41473.0,90.288,90.3608,90.1424,90.1515,41473.0
2015-08-28 15:50:00,99.12,99.45,99.1,99.2,39661.0,90.197,90.4973,90.1788,90.2698,39661.0
2015-08-28 15:55:00,99.2,99.48,99.19,99.44,147210.0,90.2698,90.5246,90.2607,90.4882,147210.0
2015-08-31 09:30:00,99.16,99.16,98.61,98.91,21524.0,90.2334,90.2334,89.7329,90.0059,21524.0
2015-08-31 09:35:00,98.88,99.07,98.58,98.6,9188.0,89.9786,90.1515,89.7056,89.7238,9188.0
2015-08-31 09:40:00,98.63,98.85,98.17,98.37,11480.0,89.7511,89.9513,89.3325,89.5145,11480.0
2015-08-31 09:45:00,98.39,98.65,98.21,98.34,11563.0,89.5327,89.7693,89.3689,89.4872,11563.0
2015-08-31 09:50:00,98.21,98.51,98.21,98.5,8290.0,89.3689,89.6419,89.3689,89.6328,8290.0
2015-08-31 09:55:00,98.57,98.65,98.42,98.56,8314.0,89.6965,89.7693,89.56,89.6874,8314.0
2015-08-31 10:00:00,98.46,98.72,98.43,98.55,8751.0,89.5964,89.833,89.5691,89.6783,8751.0
2015-08-31 10:05:00,98.55,98.55,98.26,98.38,9214.0,89.6783,89.6783,89.4144,89.5236,9214.0
2015-08-31 10:10:00,98.34,98.44,98.18,98.39,6349.0,89.4872,89.5782,89.3416,89.5327,6349.0
2015-08-31 10:15:00,98.39,98.39,98.05,98.17,17896.0,89.5327,89.5327,89.2233,89.3325,17896.0
2015-08-31 10:20:00,98.22,98.22,98.12,98.12,2090.0,89.378,89.378,89.287,89.287,2090.0
2015-08-31 10:25:00,98.14,98.46,98.12,98.36,35136.0,89.3052,89.5964,89.287,89.5054,35136.0
2015-08-31 10:30:00,98.4,98.41,98.26,98.29,14203.0,89.5418,89.5509,89.4144,89.4417,14203.0
2015-08-31 10:35:00,98.3,98.39,98.12,98.36,41740.0,89.4508,89.5327,89.287,89.5054,41740.0
2015-08-31 10:40:00,98.38,98.39,98.21,98.35,32486.0,89.5236,89.5327,89.3689,89.4963,32486.0
2015-08-31 10:45:00,98.35,98.38,98.25,98.29,9453.0,89.4963,89.5236,89.4053,89.4417,9453.0
2015-08-31 10:50:00,98.29,98.33,98.24,98.32,19165.0,89.4417,89.4781,89.3962,89.469,19165.0
2015-08-31 10:55:00,98.32,98.35,98.15,98.15,12164.0,89.469,89.4963,89.3143,89.3143,12164.0
2015-08-31 11:00:00,98.15,98.16,97.86,97.9,4100.0,89.3143,89.3234,89.0504,89.0868,4100.0
2015-08-31 11:05:00,97.94,97.98,97.73,97.81,5900.0,89.1232,89.1596,88.9321,89.0049,5900.0
2015-08-31 11:10:00,97.82,97.88,97.7,97.87,4714.0,89.014,89.0686,88.9048,89.0595,4714.0
2015-08-31 11:15:00,97.91,98.08,97.91,98.01,9704.0,89.0959,89.2506,89.0959,89.1869,9704.0
2015-08-31 11:20:00,98.07,98.12,97.99,98.11,7250.0,89.2415,89.287,89.1687,89.2779,7250.0
2015-08-31 11:25:00,98.13,98.31,98.12,98.18,6511.0,89.2961,89.4599,89.287,89.3416,6511.0
2015-08-31 11:30:00,98.16,98.16,97.96,98.02,4300.0,89.3234,89.3234,89.1414,89.196,4300.0
2015-08-31 11:35:00,98.04,98.11,97.96,98.05,3800.0,89.2142,89.2779,89.1414,89.2233,3800.0
2015-08-31 11:40:00,98.1,98.44,98.1,98.35,28761.0,89.2688,89.5782,89.2688,89.4963,28761.0
2015-08-31 11:45:00,98.4,98.45,98.25,98.36,31470.0,89.5418,89.5873,89.4053,89.5054,31470.0
2015-08-31 11:50:00,98.31,98.36,98.2,98.25,14559.0,89.4599,89.5054,89.3598,89.4053,14559.0
2015-08-31 11:55:00,98.25,98.25,97.91,97.93,3200.0,89.4053,89.4053,89.0959,89.1141,3200.0
2015-08-31 12:00:00,97.98,98.1,97.98,98.05,2339.0,89.1596,89.2688,89.1596,89.2233,2339.0
2015-08-31 12:05:00,98.03,98.11,97.94,97.97,3622.0,89.2051,89.2779,89.1232,89.1505,3622.0
2015-08-31 12:10:00,97.94,98.01,97.9,98.01,1800.0,89.1232,89.1869,89.0868,89.1869,1800.0
2015-08-31 12:15:00,97.98,98.15,97.98,98.15,1600.0,89.1596,89.3143,89.1596,89.3143,1600.0
2015-08-31 12:20:00,98.16,98.25,98.16,98.25,3725.0,89.3234,89.4053,89.3234,89.4053,3725.0
2015-08-31 12:25:00,98.26,98.33,98.19,98.26,16300.0,89.4144,89.4781,89.3507,89.4144,16300.0
2015-08-31 12:30:00,98.3,98.32,98.18,98.18,11965.0,89.4508,89.469,89.3416,89.3416,11965.0
2015-08-31 12:35:00,98.22,98.26,98.18,98.25,4604.0,89.378,89.4144,89.3416,89.4053,4604.0
2015-08-31 12:40:00,98.25,98.28,98.2,98.25,8102.0,89.4053,89.4326,89.3598,89.4053,8102.0
2015-08-31 12:45:00,98.25,98.29,98.15,98.19,7302.0,89.4053,89.4417,89.3143,89.3507,7302.0
2015-08-31 12:50:00,98.23,98.31,98.19,98.25,13349.0,89.3871,89.4599,89.3507,89.4053,13349.0
2015-08-31 12:55:00,98.26,98.26,98.11,98.11,6255.0,89.4144,89.4144,89.2779,89.2779,6255.0
2015-08-31 13:00:00,98.17,98.21,98.06,98.08,4176.0,89.3325,89.3689,89.2324,89.2506,4176.0
2015-08-31 13:05:00,98.08,98.11,98.03,98.06,2800.0,89.2506,89.2779,89.2051,89.2324,2800.0
2015-08-31 13:10:00,98.08,98.08,97.95,97.95,3200.0,89.2506,89.2506,89.1323,89.1323,3200.0
2015-08-31 13:15:00,97.92,97.95,97.81,97.81,2102.0,89.105,89.1323,89.0049,89.0049,2102.0
2015-08-31 13:20:00,97.82,97.83,97.61,97.67,3300.0,89.014,89.0231,88.8229,88.8775,3300.0
2015-08-31 13:25:00,97.71,97.81,97.65,97.65,17926.0,88.9139,89.0049,88.8593,88.8593,17926.0
2015-08-31 13:30:00,97.67,97.72,97.53,97.53,4783.0,88.8775,88.923,88.7501,88.7501,4783.0
2015-08-31 13:35:00,97.53,97.63,97.52,97.61,3272.0,88.7501,88.8411,88.741,88.8229,3272.0
2015-08-31 13:40:00,97.65,97.67,97.57,97.57,3200.0,88.8593,88.8775,88.7865,88.7865,3200.0
2015-08-31 13:45:00,97.57,97.59,97.46,97.47,2500.0,88.7865,88.8047,88.6864,88.6955,2500.0
2015-08-31 13:50:00,97.42,97.49,97.34,97.44,6210.0,88.65,88.7137,88.5772,88.6682,6210.0
2015-08-31 13:55:00,97.39,97.44,97.34,97.4,2300.0,88.6227,88.6682,88.5772,88.6318,2300.0
2015-08-31 14:00:00,97.42,97.58,97.4,97.4,6301.0,88.65,88.7956,88.6318,88.6318,6301.0
2015-08-31 14:05:00,97.4,97.41,97.24,97.24,8000.0,88.6318,88.6409,88.4862,88.4862,8000.0
2015-08-31 14:10:00,97.25,97.27,97.13,97.19,6460.0,88.4953,88.5135,88.3861,88.4407,6460.0
2015-08-31 14:15:00,97.21,97.25,97.11,97.16,5970.0,88.4589,88.4953,88.3679,88.4134,5970.0
2015-08-31 14:20:00,97.19,97.37,97.16,97.37,3400.0,88.4407,88.6045,88.4134,88.6045,3400.0
2015-08-31 14:25:00,97.36,97.5,97.32,97.4,4610.0,88.5954,88.7228,88.559,88.6318,4610.0
2015-08-31 14:30:00,97.41,97.53,97.36,97.5,5772.0,88.6409,88.7501,88.5954,88.7228,5772.0
2015-08-31 14:35:00,97.53,97.55,97.33,97.33,5934.0,88.7501,88.7683,88.5681,88.5681,5934.0
2015-08-31 14:40:00,97.34,97.44,97.33,97.34,4399.0,88.5772,88.6682,88.5681,88.5772,4399.0
2015-08-31 14:45:00,97.28,97.28,97.19,97.24,3818.0,88.5226,88.5226,88.4407,88.4862,3818.0
2015-08-31 14:50:00,97.19,97.2,97.01,97.01,5395.0,88.4407,88.4498,88.2769,88.2769,5395.0
2015-08-31 14:55:00,97.01,97.09,96.99,97.05,5638.0,88.2769,88.3497,88.2587,88.3133,5638.0
2015-08-31 15:00:00,97.07,97.29,97.07,97.22,6081.0,88.3315,88.5317,88.3315,88.468,6081.0
2015-08-31 15:05:00,97.24,97.49,97.21,97.47,8214.0,88.4862,88.7137,88.4589,88.6955,8214.0
2015-08-31 15:10:00,97.45,97.47,97.38,97.4,5019.0,88.6773,88.6955,88.6136,88.6318,5019.0
2015-08-31 15:15:00,97.38,97.4,97.19,97.24,18874.0,88.6136,88.6318,88.4407,88.4862,18874.0
2015-08-31 15:20:00,97.17,97.25,97.04,97.23,18272.0,88.4225,88.4953,88.3042,88.4771,18272.0
2015-08-31 15:25:00,97.21,97.22,97.05,97.07,12202.0,88.4589,88.468,88.3133,88.3315,12202.0
2015-08-31 15:30:00,97.09,97.46,97.08,97.41,22320.0,88.3497,88.6864,88.3406,88.6409,22320.0
2015-08-31 15:35:00,97.35,97.35,97.11,97.11,15638.0,88.5863,88.5863,88.3679,88.3679,15638.0
2015-08-31 15:40:00,97.12,97.41,97.12,97.39,21373.0,88.377,88.6409,88.377,88.6227,21373.0
2015-08-31 15:45:00,97.38,97.4,97.19,97.21,31019.0,88.6136,88.6318,88.4407,88.4589,31019.0
2015-08-31 15:50:00,97.21,97.32,97.16,97.23,45265.0,88.4589,88.559,88.4134,88.4771,45265.0
2015-08-31 15:55:00,97.22,97.25,96.93,97.02,151996.0,88.468,88.4953,88.2041,88.286,151996.0
2015-09-01 09:30:00,94.47,94.8,94.13,94.29,17370.0,85.9656,86.2659,85.6562,85.8018,17370.0
2015-09-01 09:35:00,94.23,95.18,94.21,94.73,6664.0,85.7472,86.6117,85.729,86.2022,6664.0
2015-09-01 09:40:00,94.58,94.83,94.17,94.43,10114.0,86.0657,86.2932,85.6926,85.9292,10114.0
2015-09-01 09:45:00,94.45,94.78,94.45,94.53,75112.0,85.9474,86.2477,85.9474,86.0202,75112.0
2015-09-01 09:50:00,94.52,94.66,94.41,94.51,11005.0,86.0111,86.1385,85.911,86.002,11005.0
2015-09-01 09:55:00,94.5,94.77,94.43,94.77,10069.0,85.9929,86.2386,85.9292,86.2386,10069.0
2015-09-01 10:00:00,94.79,94.79,94.24,94.38,13542.0,86.2568,86.2568,85.7563,85.8837,13542.0
2015-09-01 10:05:00,94.24,94.6,94.22,94.6,13914.0,85.7563,86.0839,85.7381,86.0839,13914.0
2015-09-01 10:10:00,94.56,94.7,94.4,94.42,10691.0,86.0475,86.1749,85.9019,85.9201,10691.0
2015-09-01 10:15:00,94.39,94.71,94.39,94.63,9092.0,85.8928,86.184,85.8928,86.1112,9092.0
2015-09-01 10:20:00,94.53,94.63,94.37,94.52,7207.0,86.0202,86.1112,85.8746,86.0111,7207.0
2015-09-01 10:25:00,94.59,95.08,94.54,95.08,6767.0,86.0748,86.5207,86.0293,86.5207,6767.0
2015-09-01 10:30:00,95.06,95.06,94.84,95.04,8268.0,86.5025,86.5025,86.3023,86.4843,8268.0
2015-09-01 10:35:00,95.13,95.25,94.91,94.91,11246.0,86.5662,86.6754,86.366,86.366,11246.0
2015-09-01 10:40:00,94.96,94.96,94.71,94.79,6690.0,86.4115,86.4115,86.184,86.2568,6690.0
2015-09-01 10:45:00,94.76,94.82,94.55,94.66,4578.0,86.2295,86.2841,86.0384,86.1385,4578.0
2015-09-01 10:50:00,94.69,94.7,94.45,94.5,5568.0,86.1658,86.1749,85.9474,85.9929,5568.0
2015-09-01 10:55:00,94.45,94.72,94.41,94.68,12784.0,85.9474,86.1931,85.911,86.1567,12784.0
2015-09-01 11:00:00,94.67,94.77,94.49,94.71,8122.0,86.1476,86.2386,85.9838,86.184,8122.0
2015-09-01 11:05:00,94.71,94.97,94.61,94.97,7080.0,86.184,86.4206,86.093,86.4206,7080.0
2015-09-01 11:10:00,94.96,95.0,94.87,95.0,4860.0,86.4115,86.4479,86.3296,86.4479,4860.0
2015-09-01 11:15:00,94.93,95.09,94.84,95.02,11683.0,86.3842,86.5298,86.3023,86.4661,11683.0
2015-09-01 11:20:00,94.98,95.04,94.64,94.67,17900.0,86.4297,86.4843,86.1203,86.1476,17900.0
2015-09-01 11:25:00,94.63,94.7,94.45,94.55,21318.0,86.1112,86.1749,85.9474,86.0384,21318.0
2015-09-01 11:30:00,94.51,94.7,94.51,94.51,15602.0,86.002,86.1749,86.002,86.002,15602.0
2015-09-01 11:35:00,94.5,94.62,94.46,94.5,22700.0,85.9929,86.1021,85.9565,85.9929,22700.0
2015-09-01 11:40:00,94.46,94.52,94.38,94.4,4500.0,85.9565,86.0111,85.8837,85.9019,4500.0
2015-09-01 11:45:00,94.45,94.58,94.36,94.55,7844.0,85.9474,86.0657,85.8655,86.0384,7844.0
2015-09-01 11:50:00,94.52,94.59,94.35,94.54,12630.0,86.0111,86.0748,85.8564,86.0293,12630.0
2015-09-01 11:55:00,94.5,94.55,94.34,94.35,8213.0,85.9929,86.0384,85.8473,85.8564,8213.0
2015-09-01 12:00:00,94.41,94.48,94.32,94.34,14300.0,85.911,85.9747,85.8291,85.8473,14300.0
2015-09-01 12:05:00,94.34,94.36,94.26,94.29,4900.0,85.8473,85.8655,85.7745,85.8018,4900.0
2015-09-01 12:10:00,94.28,94.36,94.22,94.26,5818.0,85.7927,85.8655,85.7381,85.7745,5818.0
2015-09-01 12:15:00,94.24,94.38,94.2,94.25,9457.0,85.7563,85.8837,85.7199,85.7654,9457.0
2015-09-01 12:20:00,94.27,94.3,94.09,94.18,11281.0,85.7836,85.8109,85.6198,85.7017,11281.0
2015-09-01 12:25:00,94.19,94.25,94.07,94.2,17750.0,85.7108,85.7654,85.6016,85.7199,17750.0
2015-09-01 12:30:00,94.14,94.25,94.02,94.05,16289.0,85.6653,85.7654,85.5561,85.5834,16289.0
2015-09-01 12:35:00,94.06,94.06,93.76,93.87,7144.0,85.5925,85.5925,85.3195,85.4196,7144.0
2015-09-01 12:40:00,93.85,93.92,93.54,93.82,12455.0,85.4014,85.4651,85.1193,85.3741,12455.0
2015-09-01 12:45:00,93.78,93.87,93.64,93.74,8745.0,85.3377,85.4196,85.2103,85.3013,8745.0
2015-09-01 12:50:00,93.75,93.75,93.56,93.75,5769.0,85.3104,85.3104,85.1375,85.3104,5769.0
2015-09-01 12:55:00,93.69,93.73,93.57,93.58,9606.0,85.2558,85.2922,85.1466,85.1557,9606.0
2015-09-01 13:00:00,93.57,93.81,93.57,93.72,44816.0,85.1466,85.365,85.1466,85.2831,44816.0
2015-09-01 13:05:00,93.73,93.96,93.47,93.55,56264.0,85.2922,85.5015,85.0556,85.1284,56264.0
2015-09-01 13:10:00,93.55,93.58,93.27,93.35,9155.0,85.1284,85.1557,84.8736,84.9464,9155.0
2015-09-01 13:15:00,93.47,93.62,93.34,93.42,6112.0,85.0556,85.1921,84.9373,85.0101,6112.0
2015-09-01 13:20:00,93.46,93.49,93.37,93.39,2987.0,85.0465,85.0738,84.9646,84.9828,2987.0
2015-09-01 13:25:00,93.46,93.76,93.38,93.72,7833.0,85.0465,85.3195,84.9737,85.2831,7833.0
2015-09-01 13:30:00,93.69,93.86,93.63,93.76,7472.0,85.2558,85.4105,85.2012,85.3195,7472.0
2015-09-01 13:35:00,93.77,93.89,93.62,93.66,7500.0,85.3286,85.4378,85.1921,85.2285,7500.0
2015-09-01 13:40:00,93.6,93.85,93.55,93.85,6736.0,85.1739,85.4014,85.1284,85.4014,6736.0
2015-09-01 13:45:00,93.82,93.82,93.69,93.72,5350.0,85.3741,85.3741,85.2558,85.2831,5350.0
2015-09-01 13:50:00,93.76,93.84,93.72,93.79,5300.0,85.3195,85.3923,85.2831,85.3468,5300.0
2015-09-01 13:55:00,93.78,93.78,93.64,93.72,6478.0,85.3377,85.3377,85.2103,85.2831,6478.0
2015-09-01 14:00:00,93.69,93.69,93.47,93.59,8153.0,85.2558,85.2558,85.0556,85.1648,8153.0
2015-09-01 14:05:00,93.63,93.7,93.49,93.51,8306.0,85.2012,85.2649,85.0738,85.092,8306.0
2015-09-01 14:10:00,93.48,93.51,93.37,93.44,6387.0,85.0647,85.092,84.9646,85.0283,6387.0
2015-09-01 14:15:00,93.43,93.49,93.22,93.25,8738.0,85.0192,85.0738,84.8281,84.8554,8738.0
2015-09-01 14:20:00,93.19,93.48,93.16,93.36,7000.0,84.8008,85.0647,84.7735,84.9555,7000.0
2015-09-01 14:25:00,93.35,93.46,93.27,93.29,9682.0,84.9464,85.0465,84.8736,84.8918,9682.0
2015-09-01 14:30:00,93.26,93.61,93.26,93.57,8730.0,84.8645,85.183,84.8645,85.1466,8730.0
2015-09-01 14:35:00,93.52,93.76,93.5,93.76,7931.0,85.1011,85.3195,85.0829,85.3195,7931.0
2015-09-01 14:40:00,93.73,93.73,93.43,93.43,10721.0,85.2922,85.2922,85.0192,85.0192,10721.0
2015-09-01 14:45:00,93.38,93.5,93.24,93.29,9045.0,84.9737,85.0829,84.8463,84.8918,9045.0
2015-09-01 14:50:00,93.29,93.55,93.21,93.21,7823.0,84.8918,85.1284,84.819,84.819,7823.0
2015-09-01 14:55:00,93.22,93.36,93.16,93.16,9609.0,84.8281,84.9555,84.7735,84.7735,9609.0
2015-09-01 15:00:00,93.18,93.22,92.94,93.06,12404.0,84.7917,84.8281,84.5733,84.6825,12404.0
2015-09-01 15:05:00,93.03,93.14,92.9,93.08,16148.0,84.6552,84.7553,84.5369,84.7007,16148.0
2015-09-01 15:10:00,93.06,93.29,92.97,93.2,15921.0,84.6825,84.8918,84.6006,84.8099,15921.0
2015-09-01 15:15:00,93.23,93.24,93.0,93.01,17569.0,84.8372,84.8463,84.6279,84.637,17569.0
2015-09-01 15:20:00,93.0,93.13,92.96,93.04,15171.0,84.6279,84.7462,84.5915,84.6643,15171.0
2015-09-01 15:25:00,93.04,93.16,92.75,92.81,24976.0,84.6643,84.7735,84.4004,84.455,24976.0
2015-09-01 15:30:00,92.77,92.9,92.75,92.8,13271.0,84.4186,84.5369,84.4004,84.4459,13271.0
2015-09-01 15:35:00,92.8,92.8,92.54,92.61,17395.0,84.4459,84.4459,84.2093,84.273,17395.0
2015-09-01 15:40:00,92.55,92.59,92.13,92.41,23006.0,84.2184,84.2548,83.8362,84.091,23006.0
2015-09-01 15:45:00,92.38,92.66,92.17,92.41,43150.0,84.0637,84.3185,83.8726,84.091,43150.0
2015-09-01 15:50:00,92.43,92.75,92.4,92.63,87691.0,84.1092,84.4004,84.0819,84.2912,87691.0
2015-09-01 15:55:00,92.58,93.08,92.48,92.77,174867.0,84.2457,84.7007,84.1547,84.4186,174867.0
2015-09-02 09:30:00,94.07,95.25,93.78,94.75,34242.0,85.6016,86.6754,85.3377,86.2204,34242.0
2015-09-02 09:35:00,94.57,94.94,93.89,93.89,18798.0,86.0566,86.3933,85.4378,85.4378,18798.0
2015-09-02 09:40:00,93.8,94.19,93.76,93.9,6502.0,85.3559,85.7108,85.3195,85.4469,6502.0
2015-09-02 09:45:00,93.77,93.77,93.44,93.62,10890.0,85.3286,85.3286,85.0283,85.1921,10890.0
2015-09-02 09:50:00,93.63,93.71,93.27,93.46,8900.0,85.2012,85.274,84.8736,85.0465,8900.0
2015-09-02 09:55:00,93.5,93.52,93.07,93.14,13298.0,85.0829,85.1011,84.6916,84.7553,13298.0
2015-09-02 10:00:00,93.24,93.51,93.15,93.19,7633.0,84.8463,85.092,84.7644,84.8008,7633.0
2015-09-02 10:05:00,93.31,93.49,93.24,93.4,5800.0,84.91,85.0738,84.8463,84.9919,5800.0
2015-09-02 10:10:00,93.46,93.46,93.13,93.3,20280.0,85.0465,85.0465,84.7462,84.9009,20280.0
2015-09-02 10:15:00,93.26,93.29,92.96,92.96,4700.0,84.8645,84.8918,84.5915,84.5915,4700.0
2015-09-02 10:20:00,92.81,92.98,92.8,92.97,3520.0,84.455,84.6097,84.4459,84.6006,3520.0
2015-09-02 10:25:00,92.98,93.14,92.73,92.75,6700.0,84.6097,84.7553,84.3822,84.4004,6700.0
2015-09-02 10:30:00,92.76,92.81,92.57,92.68,11283.0,84.4095,84.455,84.2366,84.3367,11283.0
2015-09-02 10:35:00,92.76,92.94,92.73,92.76,7751.0,84.4095,84.5733,84.3822,84.4095,7751.0
2015-09-02 10:40:00,92.82,93.14,92.81,92.96,7735.0,84.4641,84.7553,84.455,84.5915,7735.0
2015-09-02 10:45:00,92.93,92.93,92.65,92.73,4268.0,84.5642,84.5642,84.3094,84.3822,4268.0
2015-09-02 10:50:00,92.82,92.93,92.81,92.91,5000.0,84.4641,84.5642,84.455,84.546,5000.0
2015-09-02 10:55:00,92.96,93.26,92.95,93.26,3700.0,84.5915,84.8645,84.5824,84.8645,3700.0
2015-09-02 11:00:00,93.26,93.4,93.24,93.24,7668.0,84.8645,84.9919,84.8463,84.8463,7668.0
2015-09-02 11:05:00,93.36,93.36,93.16,93.24,6359.0,84.9555,84.9555,84.7735,84.8463,6359.0
2015-09-02 11:10:00,93.22,93.25,93.05,93.05,6555.0,84.8281,84.8554,84.6734,84.6734,6555.0
2015-09-02 11:15:00,93.03,93.23,92.97,93.14,6532.0,84.6552,84.8372,84.6006,84.7553,6532.0
2015-09-02 11:20:00,93.12,93.25,93.02,93.21,6558.0,84.7371,84.8554,84.6461,84.819,6558.0
2015-09-02 11:25:00,93.18,93.21,92.95,93.0,6153.0,84.7917,84.819,84.5824,84.6279,6153.0
2015-09-02 11:30:00,93.03,93.06,92.89,92.93,6800.0,84.6552,84.6825,84.5278,84.5642,6800.0
2015-09-02 11:35:00,92.91,92.91,92.6,92.65,7020.0,84.546,84.546,84.2639,84.3094,7020.0
2015-09-02 11:40:00,92.64,92.88,92.64,92.88,5731.0,84.3003,84.5187,84.3003,84.5187,5731.0
2015-09-02 11:45:00,92.83,92.83,92.57,92.6,4319.0,84.4732,84.4732,84.2366,84.2639,4319.0
2015-09-02 11:50:00,92.55,92.66,92.44,92.48,12419.0,84.2184,84.3185,84.1183,84.1547,12419.0
2015-09-02 11:55:00,92.47,92.6,92.36,92.54,5855.0,84.1456,84.2639,84.0455,84.2093,5855.0
2015-09-02 12:00:00,92.53,92.66,92.48,92.52,6361.0,84.2002,84.3185,84.1547,84.1911,6361.0
2015-09-02 12:05:00,92.5,92.5,92.33,92.36,4780.0,84.1729,84.1729,84.0182,84.0455,4780.0
2015-09-02 12:10:00,92.36,92.39,92.23,92.39,5678.0,84.0455,84.0728,83.9272,84.0728,5678.0
2015-09-02 12:15:00,92.44,92.47,92.34,92.41,3506.0,84.1183,84.1456,84.0273,84.091,3506.0
2015-09-02 12:20:00,92.48,92.61,92.47,92.58,4100.0,84.1547,84.273,84.1456,84.2457,4100.0
2015-09-02 12:25:00,92.64,92.71,92.56,92.66,7544.0,84.3003,84.364,84.2275,84.3185,7544.0
2015-09-02 12:30:00,92.66,92.92,92.65,92.86,9900.0,84.3185,84.5551,84.3094,84.5005,9900.0
2015-09-02 12:35:00,92.83,93.0,92.83,93.0,7500.0,84.4732,84.6279,84.4732,84.6279,7500.0
2015-09-02 12:40:00,92.96,93.0,92.78,92.97,8321.0,84.5915,84.6279,84.4277,84.6006,8321.0
2015-09-02 12:45:00,92.97,93.18,92.89,93.09,5902.0,84.6006,84.7917,84.5278,84.7098,5902.0
2015-09-02 12:50:00,93.08,93.08,92.82,92.86,2833.0,84.7007,84.7007,84.4641,84.5005,2833.0
2015-09-02 12:55:00,92.93,93.12,92.88,93.1,5349.0,84.5642,84.7371,84.5187,84.7189,5349.0
2015-09-02 13:00:00,93.17,93.17,92.97,93.06,4800.0,84.7826,84.7826,84.6006,84.6825,4800.0
2015-09-02 13:05:00,93.11,93.15,92.97,93.03,4975.0,84.728,84.7644,84.6006,84.6552,4975.0
2015-09-02 13:10:00,93.11,93.23,93.11,93.16,5001.0,84.728,84.8372,84.728,84.7735,5001.0
2015-09-02 13:15:00,93.17,93.17,92.95,92.96,4000.0,84.7826,84.7826,84.5824,84.5915,4000.0
2015-09-02 13:20:00,92.94,93.11,92.89,93.0,7749.0,84.5733,84.728,84.5278,84.6279,7749.0
2015-09-02 13:25:00,93.01,93.14,92.97,93.1,11362.0,84.637,84.7553,84.6006,84.7189,11362.0
2015-09-02 13:30:00,93.11,93.13,93.02,93.06,8261.0,84.728,84.7462,84.6461,84.6825,8261.0
2015-09-02 13:35:00,93.11,93.13,92.87,92.91,4964.0,84.728,84.7462,84.5096,84.546,4964.0
2015-09-02 13:40:00,92.96,93.06,92.91,92.95,3496.0,84.5915,84.6825,84.546,84.5824,3496.0
2015-09-02 13:45:00,92.99,93.13,92.99,93.09,5600.0,84.6188,84.7462,84.6188,84.7098,5600.0
2015-09-02 13:50:00,93.06,93.06,92.88,92.99,6562.0,84.6825,84.6825,84.5187,84.6188,6562.0
2015-09-02 13:55:00,93.0,93.1,92.94,92.94,5526.0,84.6279,84.7189,84.5733,84.5733,5526.0
2015-09-02 14:00:00,92.95,93.13,92.78,92.92,13292.0,84.5824,84.7462,84.4277,84.5551,13292.0
2015-09-02 14:05:00,92.93,93.19,92.9,93.05,36144.0,84.5642,84.8008,84.5369,84.6734,36144.0
2015-09-02 14:10:00,93.07,93.28,93.06,93.15,6156.0,84.6916,84.8827,84.6825,84.7644,6156.0
2015-09-02 14:15:00,93.18,93.25,93.07,93.09,14370.0,84.7917,84.8554,84.6916,84.7098,14370.0
2015-09-02 14:20:00,93.08,93.18,93.08,93.18,9267.0,84.7007,84.7917,84.7007,84.7917,9267.0
2015-09-02 14:25:00,93.18,93.29,93.04,93.13,13206.0,84.7917,84.8918,84.6643,84.7462,13206.0
2015-09-02 14:30:00,93.14,93.14,92.91,93.02,16568.0,84.7553,84.7553,84.546,84.6461,16568.0
2015-09-02 14:35:00,93.02,93.03,92.78,92.86,20708.0,84.6461,84.6552,84.4277,84.5005,20708.0
2015-09-02 14:40:00,92.9,92.91,92.62,92.63,17082.0,84.5369,84.546,84.2821,84.2912,17082.0
2015-09-02 14:45:00,92.65,92.8,92.64,92.75,6801.0,84.3094,84.4459,84.3003,84.4004,6801.0
2015-09-02 14:50:00,92.81,92.98,92.8,92.98,6000.0,84.455,84.6097,84.4459,84.6097,6000.0
2015-09-02 14:55:00,92.91,92.97,92.82,92.95,11581.0,84.546,84.6006,84.4641,84.5824,11581.0
2015-09-02 15:00:00,93.0,93.17,92.91,93.09,15105.0,84.6279,84.7826,84.546,84.7098,15105.0
2015-09-02 15:05:00,93.09,93.1,92.9,92.9,21123.0,84.7098,84.7189,84.5369,84.5369,21123.0
2015-09-02 15:10:00,92.93,93.03,92.8,92.83,14246.0,84.5642,84.6552,84.4459,84.4732,14246.0
2015-09-02 15:15:00,92.87,92.9,92.63,92.82,23138.0,84.5096,84.5369,84.2912,84.4641,23138.0
2015-09-02 15:20:00,92.85,92.9,92.59,92.69,50976.0,84.4914,84.5369,84.2548,84.3458,50976.0
2015-09-02 15:25:00,92.7,93.01,92.7,93.01,19649.0,84.3549,84.637,84.3549,84.637,19649.0
2015-09-02 15:30:00,93.01,93.08,92.93,92.97,23259.0,84.637,84.7007,84.5642,84.6006,23259.0
2015-09-02 15:35:00,92.98,93.17,92.97,93.07,21252.0,84.6097,84.7826,84.6006,84.6916,21252.0
2015-09-02 15:40:00,93.07,93.13,93.03,93.13,16035.0,84.6916,84.7462,84.6552,84.7462,16035.0
2015-09-02 15:45:00,93.1,93.23,93.05,93.09,48265.0,84.7189,84.8372,84.6734,84.7098,48265.0
2015-09-02 15:50:00,93.09,93.3,93.08,93.26,79268.0,84.7098,84.9009,84.7007,84.8645,79268.0
2015-09-02 15:55:00,93.23,93.67,93.22,93.66,143220.0,84.8372,85.2376,84.8281,85.2285,143220.0
2015-09-03 09:30:00,93.94,94.5,93.94,93.99,11215.0,85.4833,85.9929,85.4833,85.5288,11215.0
2015-09-03 09:35:00,93.78,94.21,93.78,94.16,4300.0,85.3377,85.729,85.3377,85.6835,4300.0
2015-09-03 09:40:00,94.14,94.27,93.8,93.81,4600.0,85.6653,85.7836,85.3559,85.365,4600.0
2015-09-03 09:45:00,93.75,94.08,93.67,93.8,12587.0,85.3104,85.6107,85.2376,85.3559,12587.0
2015-09-03 09:50:00,93.79,93.98,93.59,93.71,8000.0,85.3468,85.5197,85.1648,85.274,8000.0
2015-09-03 09:55:00,93.62,93.82,93.62,93.7,3101.0,85.1921,85.3741,85.1921,85.2649,3101.0
2015-09-03 10:00:00,93.76,93.87,93.52,93.62,6200.0,85.3195,85.4196,85.1011,85.1921,6200.0
2015-09-03 10:05:00,93.62,94.0,93.62,94.0,3609.0,85.1921,85.5379,85.1921,85.5379,3609.0
2015-09-03 10:10:00,93.98,93.98,93.74,93.95,6105.0,85.5197,85.5197,85.3013,85.4924,6105.0
2015-09-03 10:15:00,93.99,94.22,93.99,94.19,2225.0,85.5288,85.7381,85.5288,85.7108,2225.0
2015-09-03 10:20:00,94.23,94.32,94.19,94.27,3113.0,85.7472,85.8291,85.7108,85.7836,3113.0
2015-09-03 10:25:00,94.27,94.54,94.24,94.41,13722.0,85.7836,86.0293,85.7563,85.911,13722.0
2015-09-03 10:30:00,94.43,94.5,94.23,94.31,5308.0,85.9292,85.9929,85.7472,85.82,5308.0
2015-09-03 10:35:00,94.31,94.41,94.25,94.34,2760.0,85.82,85.911,85.7654,85.8473,2760.0
2015-09-03 10:40:00,94.35,94.47,94.35,94.46,5400.0,85.8564,85.9656,85.8564,85.9565,5400.0
2015-09-03 10:45:00,94.41,94.54,94.32,94.54,4000.0,85.911,86.0293,85.8291,86.0293,4000.0
2015-09-03 10:50:00,94.54,94.84,94.53,94.6,7038.0,86.0293,86.3023,86.0202,86.0839,7038.0
2015-09-03 10:55:00,94.62,94.84,94.56,94.83,3800.0,86.1021,86.3023,86.0475,86.2932,3800.0
2015-09-03 11:00:00,94.83,94.83,94.56,94.7,14392.0,86.2932,86.2932,86.0475,86.1749,14392.0
2015-09-03 11:05:00,94.69,94.86,94.67,94.72,4704.0,86.1658,86.3205,86.1476,86.1931,4704.0
2015-09-03 11:10:00,94.73,94.79,94.66,94.72,5000.0,86.2022,86.2568,86.1385,86.1931,5000.0
2015-09-03 11:15:00,94.67,94.67,94.47,94.52,13956.0,86.1476,86.1476,85.9656,86.0111,13956.0
2015-09-03 11:20:00,94.53,94.56,94.37,94.45,3900.0,86.0202,86.0475,85.8746,85.9474,3900.0
2015-09-03 11:25:00,94.41,94.47,94.3,94.3,5723.0,85.911,85.9656,85.8109,85.8109,5723.0
2015-09-03 11:30:00,94.33,94.34,94.18,94.21,3959.0,85.8382,85.8473,85.7017,85.729,3959.0
2015-09-03 11:35:00,94.23,94.27,94.18,94.19,4650.0,85.7472,85.7836,85.7017,85.7108,4650.0
2015-09-03 11:40:00,94.24,94.41,94.24,94.25,5185.0,85.7563,85.911,85.7563,85.7654,5185.0
2015-09-03 11:45:00,94.23,94.27,94.12,94.13,4100.0,85.7472,85.7836,85.6471,85.6562,4100.0
2015-09-03 11:50:00,94.21,94.21,94.02,94.15,2966.0,85.729,85.729,85.5561,85.6744,2966.0
2015-09-03 11:55:00,94.2,94.45,94.2,94.35,2900.0,85.7199,85.9474,85.7199,85.8564,2900.0
2015-09-03 12:00:00,94.34,94.43,94.31,94.4,7010.0,85.8473,85.9292,85.82,85.9019,7010.0
2015-09-03 12:05:00,94.37,94.48,94.37,94.44,1500.0,85.8746,85.9747,85.8746,85.9383,1500.0
2015-09-03 12:10:00,94.47,94.47,94.33,94.38,1600.0,85.9656,85.9656,85.8382,85.8837,1600.0
2015-09-03 12:15:00,94.42,94.51,94.41,94.51,4600.0,85.9201,86.002,85.911,86.002,4600.0
2015-09-03 12:20:00,94.52,94.52,94.35,94.35,7164.0,86.0111,86.0111,85.8564,85.8564,7164.0
2015-09-03 12:25:00,94.37,94.37,94.23,94.37,5371.0,85.8746,85.8746,85.7472,85.8746,5371.0
2015-09-03 12:30:00,94.28,94.32,94.16,94.17,10758.0,85.7927,85.8291,85.6835,85.6926,10758.0
2015-09-03 12:35:00,94.2,94.25,94.09,94.09,9903.0,85.7199,85.7654,85.6198,85.6198,9903.0
2015-09-03 12:40:00,94.11,94.11,93.95,94.07,4254.0,85.638,85.638,85.4924,85.6016,4254.0
2015-09-03 12:45:00,94.09,94.19,94.09,94.15,3200.0,85.6198,85.7108,85.6198,85.6744,3200.0
2015-09-03 12:50:00,94.16,94.21,94.07,94.21,2719.0,85.6835,85.729,85.6016,85.729,2719.0
2015-09-03 12:55:00,94.18,94.18,94.08,94.13,1700.0,85.7017,85.7017,85.6107,85.6562,1700.0
2015-09-03 13:00:00,94.06,94.14,94.0,94.03,4026.0,85.5925,85.6653,85.5379,85.5652,4026.0
2015-09-03 13:05:00,93.99,94.01,93.64,93.7,5501.0,85.5288,85.547,85.2103,85.2649,5501.0
2015-09-03 13:10:00,93.71,93.82,93.6,93.74,3700.0,85.274,85.3741,85.1739,85.3013,3700.0
2015-09-03 13:15:00,93.77,93.86,93.73,93.83,6800.0,85.3286,85.4105,85.2922,85.3832,6800.0
2015-09-03 13:20:00,93.84,93.84,93.72,93.75,4032.0,85.3923,85.3923,85.2831,85.3104,4032.0
2015-09-03 13:25:00,93.79,93.92,93.79,93.88,3918.0,85.3468,85.4651,85.3468,85.4287,3918.0
2015-09-03 13:30:00,93.9,93.91,93.7,93.84,3400.0,85.4469,85.456,85.2649,85.3923,3400.0
2015-09-03 13:35:00,93.83,93.84,93.7,93.83,3014.0,85.3832,85.3923,85.2649,85.3832,3014.0
2015-09-03 13:40:00,93.76,93.76,93.59,93.66,1918.0,85.3195,85.3195,85.1648,85.2285,1918.0
2015-09-03 13:45:00,93.69,93.85,93.69,93.8,4446.0,85.2558,85.4014,85.2558,85.3559,4446.0
2015-09-03 13:50:00,93.74,93.74,93.41,93.59,5370.0,85.3013,85.3013,85.001,85.1648,5370.0
2015-09-03 13:55:00,93.6,93.61,93.39,93.42,4260.0,85.1739,85.183,84.9828,85.0101,4260.0
2015-09-03 14:00:00,93.42,93.57,93.3,93.49,3511.0,85.0101,85.1466,84.9009,85.0738,3511.0
2015-09-03 14:05:00,93.54,93.62,93.33,93.33,2604.0,85.1193,85.1921,84.9282,84.9282,2604.0
2015-09-03 14:10:00,93.33,93.5,93.29,93.39,3200.0,84.9282,85.0829,84.8918,84.9828,3200.0
2015-09-03 14:15:00,93.43,93.56,93.4,93.5,3168.0,85.0192,85.1375,84.9919,85.0829,3168.0
2015-09-03 14:20:00,93.47,93.48,93.35,93.36,4800.0,85.0556,85.0647,84.9464,84.9555,4800.0
2015-09-03 14:25:00,93.54,93.71,93.53,93.71,2200.0,85.1193,85.274,85.1102,85.274,2200.0
2015-09-03 14:30:00,93.73,93.81,93.67,93.72,6739.0,85.2922,85.365,85.2376,85.2831,6739.0
2015-09-03 14:35:00,93.7,93.8,93.67,93.78,19506.0,85.2649,85.3559,85.2376,85.3377,19506.0
2015-09-03 14:40:00,93.75,93.89,93.64,93.89,5948.0,85.3104,85.4378,85.2103,85.4378,5948.0
2015-09-03 14:45:00,93.85,93.87,93.79,93.83,3216.0,85.4014,85.4196,85.3468,85.3832,3216.0
2015-09-03 14:50:00,93.83,93.84,93.69,93.7,3423.0,85.3832,85.3923,85.2558,85.2649,3423.0
2015-09-03 14:55:00,93.73,93.74,93.55,93.74,4029.0,85.2922,85.3013,85.1284,85.3013,4029.0
2015-09-03 15:00:00,93.74,93.86,93.69,93.79,5193.0,85.3013,85.4105,85.2558,85.3468,5193.0
2015-09-03 15:05:00,93.76,93.76,93.52,93.52,9141.0,85.3195,85.3195,85.1011,85.1011,9141.0
2015-09-03 15:10:00,93.6,93.82,93.6,93.82,5517.0,85.1739,85.3741,85.1739,85.3741,5517.0
2015-09-03 15:15:00,93.79,93.86,93.7,93.73,6675.0,85.3468,85.4105,85.2649,85.2922,6675.0
2015-09-03 15:20:00,93.72,93.87,93.67,93.67,4953.0,85.2831,85.4196,85.2376,85.2376,4953.0
2015-09-03 15:25:00,93.67,93.72,93.49,93.55,11647.0,85.2376,85.2831,85.0738,85.1284,11647.0
2015-09-03 15:30:00,93.54,93.58,93.43,93.48,8268.0,85.1193,85.1557,85.0192,85.0647,8268.0
2015-09-03 15:35:00,93.53,93.53,93.26,93.44,13686.0,85.1102,85.1102,84.8645,85.0283,13686.0
2015-09-03 15:40:00,93.4,93.64,93.33,93.52,31203.0,84.9919,85.2103,84.9282,85.1011,31203.0
2015-09-03 15:45:00,93.58,93.92,93.55,93.77,39216.0,85.1557,85.4651,85.1284,85.3286,39216.0
2015-09-03 15:50:00,93.75,93.91,93.74,93.83,64600.0,85.3104,85.456,85.3013,85.3832,64600.0
2015-09-03 15:55:00,93.87,93.97,93.7,93.71,115202.0,85.4196,85.5106,85.2649,85.274,115202.0
2015-09-04 09:30:00,93.26,93.66,92.36,93.11,87742.0,84.8645,85.2285,84.0455,84.728,87742.0
2015-09-04 09:35:00,93.07,93.12,92.75,92.75,9390.0,84.6916,84.7371,84.4004,84.4004,9390.0
2015-09-04 09:40:00,92.87,93.32,92.86,93.24,4210.0,84.5096,84.9191,84.5005,84.8463,4210.0
2015-09-04 09:45:00,93.1,93.17,92.85,92.9,61617.0,84.7189,84.7826,84.4914,84.5369,61617.0
2015-09-04 09:50:00,92.88,92.9,92.36,92.57,19758.0,84.5187,84.5369,84.0455,84.2366,19758.0
2015-09-04 09:55:00,92.57,92.69,92.46,92.69,11300.0,84.2366,84.3458,84.1365,84.3458,11300.0
2015-09-04 10:00:00,92.76,92.89,92.58,92.89,5327.0,84.4095,84.5278,84.2457,84.5278,5327.0
2015-09-04 10:05:00,92.79,92.87,92.68,92.83,6639.0,84.4368,84.5096,84.3367,84.4732,6639.0
2015-09-04 10:10:00,92.84,92.89,92.71,92.84,3508.0,84.4823,84.5278,84.364,84.4823,3508.0
2015-09-04 10:15:00,92.92,93.09,92.77,92.81,8202.0,84.5551,84.7098,84.4186,84.455,8202.0
2015-09-04 10:20:00,92.85,93.1,92.83,92.96,5461.0,84.4914,84.7189,84.4732,84.5915,5461.0
2015-09-04 10:25:00,93.01,93.06,92.84,93.06,3923.0,84.637,84.6825,84.4823,84.6825,3923.0
2015-09-04 10:30:00,93.01,93.14,92.94,93.06,6050.0,84.637,84.7553,84.5733,84.6825,6050.0
2015-09-04 10:35:00,93.08,93.08,92.88,93.04,5726.0,84.7007,84.7007,84.5187,84.6643,5726.0
2015-09-04 10:40:00,93.03,93.1,92.89,92.98,6710.0,84.6552,84.7189,84.5278,84.6097,6710.0
2015-09-04 10:45:00,93.02,93.1,92.95,93.07,32662.0,84.6461,84.7189,84.5824,84.6916,32662.0
2015-09-04 10:50:00,93.04,93.18,92.99,93.08,22658.0,84.6643,84.7917,84.6188,84.7007,22658.0
2015-09-04 10:55:00,93.1,93.1,92.92,93.1,82746.0,84.7189,84.7189,84.5551,84.7189,82746.0
2015-09-04 11:00:00,93.1,93.24,93.08,93.08,15421.0,84.7189,84.8463,84.7007,84.7007,15421.0
2015-09-04 11:05:00,93.11,93.2,93.01,93.03,2300.0,84.728,84.8099,84.637,84.6552,2300.0
2015-09-04 11:10:00,93.03,93.16,92.97,93.14,5100.0,84.6552,84.7735,84.6006,84.7553,5100.0
2015-09-04 11:15:00,93.14,93.17,92.98,92.98,3289.0,84.7553,84.7826,84.6097,84.6097,3289.0
2015-09-04 11:20:00,93.04,93.14,92.98,93.09,4600.0,84.6643,84.7553,84.6097,84.7098,4600.0
2015-09-04 11:25:00,93.04,93.09,92.96,93.06,6520.0,84.6643,84.7098,84.5915,84.6825,6520.0
2015-09-04 11:30:00,93.01,93.02,92.92,93.0,13719.0,84.637,84.6461,84.5551,84.6279,13719.0
2015-09-04 11:35:00,93.0,93.11,92.97,93.07,10600.0,84.6279,84.728,84.6006,84.6916,10600.0
2015-09-04 11:40:00,93.06,93.15,93.06,93.09,4100.0,84.6825,84.7644,84.6825,84.7098,4100.0
2015-09-04 11:45:00,93.1,93.24,93.04,93.2,5065.0,84.7189,84.8463,84.6643,84.8099,5065.0
2015-09-04 11:50:00,93.18,93.3,93.14,93.2,4033.0,84.7917,84.9009,84.7553,84.8099,4033.0
2015-09-04 11:55:00,93.2,93.27,93.12,93.16,5431.0,84.8099,84.8736,84.7371,84.7735,5431.0
2015-09-04 12:00:00,93.11,93.16,93.04,93.05,5081.0,84.728,84.7735,84.6643,84.6734,5081.0
2015-09-04 12:05:00,93.06,93.18,92.99,93.11,3519.0,84.6825,84.7917,84.6188,84.728,3519.0
2015-09-04 12:10:00,93.11,93.18,93.02,93.02,4807.0,84.728,84.7917,84.6461,84.6461,4807.0
2015-09-04 12:15:00,93.06,93.09,92.96,93.02,11174.0,84.6825,84.7098,84.5915,84.6461,11174.0
2015-09-04 12:20:00,93.0,93.04,92.97,92.98,16854.0,84.6279,84.6643,84.6006,84.6097,16854.0
2015-09-04 12:25:00,92.97,93.02,92.88,92.89,17872.0,84.6006,84.6461,84.5187,84.5278,17872.0
2015-09-04 12:30:00,92.89,93.0,92.86,93.0,13273.0,84.5278,84.6279,84.5005,84.6279,13273.0
2015-09-04 12:35:00,93.0,93.02,92.98,93.01,17019.0,84.6279,84.6461,84.6097,84.637,17019.0
2015-09-04 12:40:00,93.01,93.01,92.92,92.92,12400.0,84.637,84.637,84.5551,84.5551,12400.0
2015-09-04 12:45:00,92.92,92.99,92.9,92.94,19115.0,84.5551,84.6188,84.5369,84.5733,19115.0
2015-09-04 12:50:00,92.95,93.02,92.94,93.0,17063.0,84.5824,84.6461,84.5733,84.6279,17063.0
2015-09-04 12:55:00,93.02,93.05,92.97,93.0,27705.0,84.6461,84.6734,84.6006,84.6279,27705.0
2015-09-04 13:00:00,92.99,93.01,92.87,92.99,31245.0,84.6188,84.637,84.5096,84.6188,31245.0
2015-09-04 13:05:00,92.97,93.03,92.91,92.97,23165.0,84.6006,84.6552,84.546,84.6006,23165.0
2015-09-04 13:10:00,92.98,93.06,92.96,92.97,14083.0,84.6097,84.6825,84.5915,84.6006,14083.0
2015-09-04 13:15:00,92.95,93.01,92.94,92.97,16853.0,84.5824,84.637,84.5733,84.6006,16853.0
2015-09-04 13:20:00,92.95,93.01,92.83,92.91,50880.0,84.5824,84.637,84.4732,84.546,50880.0
2015-09-04 13:25:00,92.91,93.08,92.9,92.95,23003.0,84.546,84.7007,84.5369,84.5824,23003.0
2015-09-04 13:30:00,92.9,93.0,92.85,92.97,16278.0,84.5369,84.6279,84.4914,84.6006,16278.0
2015-09-04 13:35:00,92.96,93.04,92.96,93.01,13997.0,84.5915,84.6643,84.5915,84.637,13997.0
2015-09-04 13:40:00,93.0,93.05,92.97,92.98,22834.0,84.6279,84.6734,84.6006,84.6097,22834.0
2015-09-04 13:45:00,92.98,93.03,92.88,92.88,5361.0,84.6097,84.6552,84.5187,84.5187,5361.0
2015-09-04 13:50:00,92.91,93.02,92.88,92.92,5900.0,84.546,84.6461,84.5187,84.5551,5900.0
2015-09-04 13:55:00,92.89,92.89,92.77,92.77,5435.0,84.5278,84.5278,84.4186,84.4186,5435.0
2015-09-04 14:00:00,92.8,92.85,92.72,92.75,29581.0,84.4459,84.4914,84.3731,84.4004,29581.0
2015-09-04 14:05:00,92.77,92.84,92.69,92.76,8300.0,84.4186,84.4823,84.3458,84.4095,8300.0
2015-09-04 14:10:00,92.75,92.86,92.74,92.82,5462.0,84.4004,84.5005,84.3913,84.4641,5462.0
2015-09-04 14:15:00,92.79,92.81,92.71,92.78,12632.0,84.4368,84.455,84.364,84.4277,12632.0
2015-09-04 14:20:00,92.75,92.82,92.71,92.79,20284.0,84.4004,84.4641,84.364,84.4368,20284.0
2015-09-04 14:25:00,92.75,92.83,92.72,92.79,4488.0,84.4004,84.4732,84.3731,84.4368,4488.0
2015-09-04 14:30:00,92.79,92.79,92.73,92.74,7497.0,84.4368,84.4368,84.3822,84.3913,7497.0
2015-09-04 14:35:00,92.76,92.79,92.68,92.74,15986.0,84.4095,84.4368,84.3367,84.3913,15986.0
2015-09-04 14:40:00,92.76,92.84,92.76,92.82,6970.0,84.4095,84.4823,84.4095,84.4641,6970.0
2015-09-04 14:45:00,92.82,92.97,92.81,92.92,5951.0,84.4641,84.6006,84.455,84.5551,5951.0
2015-09-04 14:50:00,92.9,92.91,92.8,92.82,5218.0,84.5369,84.546,84.4459,84.4641,5218.0
2015-09-04 14:55:00,92.81,93.01,92.79,93.01,6893.0,84.455,84.637,84.4368,84.637,6893.0
2015-09-04 15:00:00,93.01,93.08,92.94,92.98,7516.0,84.637,84.7007,84.5733,84.6097,7516.0
2015-09-04 15:05:00,93.0,93.13,93.0,93.04,6313.0,84.6279,84.7462,84.6279,84.6643,6313.0
2015-09-04 15:10:00,93.04,93.04,92.82,92.86,7069.0,84.6643,84.6643,84.4641,84.5005,7069.0
2015-09-04 15:15:00,92.83,92.96,92.8,92.89,12206.0,84.4732,84.5915,84.4459,84.5278,12206.0
2015-09-04 15:20:00,92.88,92.96,92.83,92.9,7354.0,84.5187,84.5915,84.4732,84.5369,7354.0
2015-09-04 15:25:00,92.92,93.03,92.85,93.03,7828.0,84.5551,84.6552,84.4914,84.6552,7828.0
2015-09-04 15:30:00,93.05,93.33,92.96,93.24,10458.0,84.6734,84.9282,84.5915,84.8463,10458.0
2015-09-04 15:35:00,93.21,93.36,93.21,93.23,9100.0,84.819,84.9555,84.819,84.8372,9100.0
2015-09-04 15:40:00,93.23,93.42,93.16,93.3,12320.0,84.8372,85.0101,84.7735,84.9009,12320.0
2015-09-04 15:45:00,93.33,93.72,93.31,93.55,40199.0,84.9282,85.2831,84.91,85.1284,40199.0
2015-09-04 15:50:00,93.57,93.6,93.23,93.5,33374.0,85.1466,85.1739,84.8372,85.0829,33374.0
2015-09-04 15:55:00,93.52,93.6,93.15,93.15,85669.0,85.1011,85.1739,84.7644,84.7644,85669.0
2015-09-08 09:30:00,94.81,95.35,93.76,95.35,27870.0,86.275,86.7664,85.3195,86.7664,27870.0
2015-09-08 09:35:00,95.2,95.31,94.97,95.09,6075.0,86.6299,86.73,86.4206,86.5298,6075.0
2015-09-08 09:40:00,95.12,95.53,95.12,95.51,7850.0,86.5571,86.9302,86.5571,86.912,7850.0
2015-09-08 09:45:00,95.5,95.72,95.5,95.72,5364.0,86.9029,87.1031,86.9029,87.1031,5364.0
2015-09-08 09:50:00,95.73,95.75,95.47,95.59,5216.0,87.1122,87.1304,86.8756,86.9848,5216.0
2015-09-08 09:55:00,95.48,95.6,95.29,95.34,7078.0,86.8847,86.9939,86.7118,86.7573,7078.0
2015-09-08 10:00:00,95.49,95.49,95.15,95.25,4203.0,86.8938,86.8938,86.5844,86.6754,4203.0
2015-09-08 10:05:00,95.28,95.28,94.92,94.92,5981.0,86.7027,86.7027,86.3751,86.3751,5981.0
2015-09-08 10:10:00,95.01,95.02,94.84,94.84,7794.0,86.457,86.4661,86.3023,86.3023,7794.0
2015-09-08 10:15:00,94.8,94.87,94.74,94.87,2800.0,86.2659,86.3296,86.2113,86.3296,2800.0
2015-09-08 10:20:00,94.78,94.85,94.71,94.77,3778.0,86.2477,86.3114,86.184,86.2386,3778.0
2015-09-08 10:25:00,94.7,94.93,94.68,94.87,3289.0,86.1749,86.3842,86.1567,86.3296,3289.0
2015-09-08 10:30:00,94.87,94.96,94.75,94.81,3500.0,86.3296,86.4115,86.2204,86.275,3500.0
2015-09-08 10:35:00,94.81,94.81,94.67,94.67,1600.0,86.275,86.275,86.1476,86.1476,1600.0
2015-09-08 10:40:00,94.68,94.68,94.44,94.57,3120.0,86.1567,86.1567,85.9383,86.0566,3120.0
2015-09-08 10:45:00,94.65,94.65,94.55,94.57,2100.0,86.1294,86.1294,86.0384,86.0566,2100.0
2015-09-08 10:50:00,94.61,94.65,94.49,94.49,2510.0,86.093,86.1294,85.9838,85.9838,2510.0
2015-09-08 10:55:00,94.5,94.73,94.42,94.68,3700.0,85.9929,86.2022,85.9201,86.1567,3700.0
2015-09-08 11:00:00,94.63,94.69,94.57,94.69,1491.0,86.1112,86.1658,86.0566,86.1658,1491.0
2015-09-08 11:05:00,94.67,94.68,94.5,94.62,3864.0,86.1476,86.1567,85.9929,86.1021,3864.0
2015-09-08 11:10:00,94.65,94.75,94.64,94.64,2140.0,86.1294,86.2204,86.1203,86.1203,2140.0
2015-09-08 11:15:00,94.63,94.71,94.6,94.71,2000.0,86.1112,86.184,86.0839,86.184,2000.0
2015-09-08 11:20:00,94.71,94.71,94.52,94.65,7368.0,86.184,86.184,86.0111,86.1294,7368.0
2015-09-08 11:25:00,94.65,94.72,94.6,94.63,12844.0,86.1294,86.1931,86.0839,86.1112,12844.0
2015-09-08 11:30:00,94.63,94.72,94.63,94.69,4534.0,86.1112,86.1931,86.1112,86.1658,4534.0
2015-09-08 11:35:00,94.7,94.71,94.66,94.7,2537.0,86.1749,86.184,86.1385,86.1749,2537.0
2015-09-08 11:40:00,94.63,94.74,94.61,94.72,2747.0,86.1112,86.2113,86.093,86.1931,2747.0
2015-09-08 11:45:00,94.74,94.76,94.71,94.74,6424.0,86.2113,86.2295,86.184,86.2113,6424.0
2015-09-08 11:50:00,94.78,94.8,94.65,94.73,8261.0,86.2477,86.2659,86.1294,86.2022,8261.0
2015-09-08 11:55:00,94.7,94.89,94.7,94.83,10806.0,86.1749,86.3478,86.1749,86.2932,10806.0
2015-09-08 12:00:00,94.82,94.87,94.78,94.83,2269.0,86.2841,86.3296,86.2477,86.2932,2269.0
2015-09-08 12:05:00,94.86,94.94,94.85,94.92,1800.0,86.3205,86.3933,86.3114,86.3751,1800.0
2015-09-08 12:10:00,94.94,95.07,94.9,95.04,3975.0,86.3933,86.5116,86.3569,86.4843,3975.0
2015-09-08 12:15:00,95.03,95.12,94.98,95.02,2979.0,86.4752,86.5571,86.4297,86.4661,2979.0
2015-09-08 12:20:00,95.07,95.16,95.07,95.16,1800.0,86.5116,86.5935,86.5116,86.5935,1800.0
2015-09-08 12:25:00,95.16,95.4,95.15,95.4,5560.0,86.5935,86.8119,86.5844,86.8119,5560.0
2015-09-08 12:30:00,95.34,95.4,95.25,95.31,6155.0,86.7573,86.8119,86.6754,86.73,6155.0
2015-09-08 12:35:00,95.36,95.4,95.3,95.38,9569.0,86.7755,86.8119,86.7209,86.7937,9569.0
2015-09-08 12:40:00,95.37,95.51,95.37,95.46,9436.0,86.7846,86.912,86.7846,86.8665,9436.0
2015-09-08 12:45:00,95.45,95.47,95.41,95.44,4975.0,86.8574,86.8756,86.821,86.8483,4975.0
2015-09-08 12:50:00,95.44,95.5,95.41,95.45,4949.0,86.8483,86.9029,86.821,86.8574,4949.0
2015-09-08 12:55:00,95.45,95.5,95.41,95.5,8299.0,86.8574,86.9029,86.821,86.9029,8299.0
2015-09-08 13:00:00,95.48,95.51,95.34,95.34,3200.0,86.8847,86.912,86.7573,86.7573,3200.0
2015-09-08 13:05:00,95.31,95.31,95.15,95.15,2495.0,86.73,86.73,86.5844,86.5844,2495.0
2015-09-08 13:10:00,95.15,95.2,95.15,95.16,1051.0,86.5844,86.6299,86.5844,86.5935,1051.0
2015-09-08 13:15:00,95.14,95.19,95.06,95.06,3458.0,86.5753,86.6208,86.5025,86.5025,3458.0
2015-09-08 13:20:00,95.04,95.09,95.0,95.07,4187.0,86.4843,86.5298,86.4479,86.5116,4187.0
2015-09-08 13:25:00,95.07,95.16,95.05,95.16,3391.0,86.5116,86.5935,86.4934,86.5935,3391.0
2015-09-08 13:30:00,95.12,95.2,95.05,95.2,3700.0,86.5571,86.6299,86.4934,86.6299,3700.0
2015-09-08 13:35:00,95.2,95.36,95.19,95.36,3821.0,86.6299,86.7755,86.6208,86.7755,3821.0
2015-09-08 13:40:00,95.37,95.41,95.3,95.3,4221.0,86.7846,86.821,86.7209,86.7209,4221.0
2015-09-08 13:45:00,95.3,95.33,95.25,95.3,2936.0,86.7209,86.7482,86.6754,86.7209,2936.0
2015-09-08 13:50:00,95.31,95.41,95.29,95.41,1005.0,86.73,86.821,86.7118,86.821,1005.0
2015-09-08 13:55:00,95.36,95.45,95.36,95.45,2200.0,86.7755,86.8574,86.7755,86.8574,2200.0
2015-09-08 14:00:00,95.46,95.61,95.42,95.5,5383.0,86.8665,87.003,86.8301,86.9029,5383.0
2015-09-08 14:05:00,95.51,95.56,95.43,95.46,3862.0,86.912,86.9575,86.8392,86.8665,3862.0
2015-09-08 14:10:00,95.44,95.48,95.31,95.35,3400.0,86.8483,86.8847,86.73,86.7664,3400.0
2015-09-08 14:15:00,95.35,95.53,95.32,95.45,5213.0,86.7664,86.9302,86.7391,86.8574,5213.0
2015-09-08 14:20:00,95.44,95.46,95.39,95.43,2900.0,86.8483,86.8665,86.8028,86.8392,2900.0
2015-09-08 14:25:00,95.43,95.54,95.42,95.5,4377.0,86.8392,86.9393,86.8301,86.9029,4377.0
2015-09-08 14:30:00,95.51,95.57,95.47,95.53,9781.0,86.912,86.9666,86.8756,86.9302,9781.0
2015-09-08 14:35:00,95.52,95.77,95.52,95.65,11025.0,86.9211,87.1486,86.9211,87.0394,11025.0
2015-09-08 14:40:00,95.62,95.75,95.61,95.73,6570.0,87.0121,87.1304,87.003,87.1122,6570.0
2015-09-08 14:45:00,95.76,95.76,95.67,95.69,8313.0,87.1395,87.1395,87.0576,87.0758,8313.0
2015-09-08 14:50:00,95.7,95.86,95.7,95.78,5400.0,87.0849,87.2305,87.0849,87.1577,5400.0
2015-09-08 14:55:00,95.78,95.8,95.65,95.71,7298.0,87.1577,87.1759,87.0394,87.094,7298.0
2015-09-08 15:00:00,95.67,95.83,95.66,95.82,8151.0,87.0576,87.2032,87.0485,87.1941,8151.0
2015-09-08 15:05:00,95.8,95.8,95.69,95.78,6625.0,87.1759,87.1759,87.0758,87.1577,6625.0
2015-09-08 15:10:00,95.8,95.87,95.78,95.79,10764.0,87.1759,87.2396,87.1577,87.1668,10764.0
2015-09-08 15:15:00,95.79,95.88,95.76,95.88,15899.0,87.1668,87.2487,87.1395,87.2487,15899.0
2015-09-08 15:20:00,95.84,95.86,95.73,95.82,14156.0,87.2123,87.2305,87.1122,87.1941,14156.0
2015-09-08 15:25:00,95.85,96.05,95.83,96.05,20711.0,87.2214,87.4034,87.2032,87.4034,20711.0
2015-09-08 15:30:00,96.04,96.08,95.96,95.97,10882.0,87.3943,87.4307,87.3215,87.3306,10882.0
2015-09-08 15:35:00,95.96,96.24,95.96,96.17,16595.0,87.3215,87.5763,87.3215,87.5126,16595.0
2015-09-08 15:40:00,96.17,96.17,96.03,96.05,12467.0,87.5126,87.5126,87.3852,87.4034,12467.0
2015-09-08 15:45:00,96.05,96.26,96.05,96.26,22402.0,87.4034,87.5945,87.4034,87.5945,22402.0
2015-09-08 15:50:00,96.25,96.3,96.14,96.3,25466.0,87.5854,87.6309,87.4853,87.6309,25466.0
2015-09-08 15:55:00,96.3,96.31,96.11,96.19,65499.0,87.6309,87.64,87.458,87.5308,65499.0
2015-09-09 09:30:00,96.91,97.3,96.63,96.9,26282.0,88.1859,88.5408,87.9311,88.1768,26282.0
2015-09-09 09:35:00,96.92,97.26,96.73,96.73,16695.0,88.195,88.5044,88.0221,88.0221,16695.0
2015-09-09 09:40:00,96.83,96.86,96.07,96.17,20283.0,88.1131,88.1404,87.4216,87.5126,20283.0
2015-09-09 09:45:00,96.11,96.27,95.93,96.0,23754.0,87.458,87.6036,87.2942,87.3579,23754.0
2015-09-09 09:50:00,96.05,96.21,95.96,96.04,10036.0,87.4034,87.549,87.3215,87.3943,10036.0
2015-09-09 09:55:00,96.05,96.16,95.98,96.01,13697.0,87.4034,87.5035,87.3397,87.367,13697.0
2015-09-09 10:00:00,96.04,96.13,95.79,95.79,15085.0,87.3943,87.4762,87.1668,87.1668,15085.0
2015-09-09 10:05:00,95.87,96.03,95.81,95.89,13192.0,87.2396,87.3852,87.185,87.2578,13192.0
2015-09-09 10:10:00,95.88,96.07,95.85,96.03,18200.0,87.2487,87.4216,87.2214,87.3852,18200.0
2015-09-09 10:15:00,96.02,96.04,95.87,95.91,21981.0,87.3761,87.3943,87.2396,87.276,21981.0
2015-09-09 10:20:00,95.86,95.92,95.77,95.81,27553.0,87.2305,87.2851,87.1486,87.185,27553.0
2015-09-09 10:25:00,95.84,95.91,95.76,95.81,8201.0,87.2123,87.276,87.1395,87.185,8201.0
2015-09-09 10:30:00,95.83,95.83,95.37,95.37,30526.0,87.2032,87.2032,86.7846,86.7846,30526.0
2015-09-09 10:35:00,95.37,95.37,94.92,94.98,29301.0,86.7846,86.7846,86.3751,86.4297,29301.0
2015-09-09 10:40:00,94.97,95.07,94.9,95.06,17167.0,86.4206,86.5116,86.3569,86.5025,17167.0
2015-09-09 10:45:00,95.09,95.12,95.02,95.12,14049.0,86.5298,86.5571,86.4661,86.5571,14049.0
2015-09-09 10:50:00,95.1,95.11,95.01,95.03,8904.0,86.5389,86.548,86.457,86.4752,8904.0
2015-09-09 10:55:00,94.98,95.14,94.98,95.14,7772.0,86.4297,86.5753,86.4297,86.5753,7772.0
2015-09-09 11:00:00,95.14,95.27,95.12,95.23,10600.0,86.5753,86.6936,86.5571,86.6572,10600.0
2015-09-09 11:05:00,95.23,95.23,95.09,95.17,12341.0,86.6572,86.6572,86.5298,86.6026,12341.0
2015-09-09 11:10:00,95.17,95.44,95.17,95.41,16216.0,86.6026,86.8483,86.6026,86.821,16216.0
2015-09-09 11:15:00,95.46,95.46,95.3,95.3,8605.0,86.8665,86.8665,86.7209,86.7209,8605.0
2015-09-09 11:20:00,95.29,95.29,95.0,95.06,13492.0,86.7118,86.7118,86.4479,86.5025,13492.0
2015-09-09 11:25:00,95.1,95.1,94.89,94.89,8491.0,86.5389,86.5389,86.3478,86.3478,8491.0
2015-09-09 11:30:00,94.94,95.17,94.92,95.07,11868.0,86.3933,86.6026,86.3751,86.5116,11868.0
2015-09-09 11:35:00,95.06,95.11,95.01,95.01,6450.0,86.5025,86.548,86.457,86.457,6450.0
2015-09-09 11:40:00,95.01,95.03,94.89,94.93,15383.0,86.457,86.4752,86.3478,86.3842,15383.0
2015-09-09 11:45:00,94.92,94.97,94.89,94.89,11313.0,86.3751,86.4206,86.3478,86.3478,11313.0
2015-09-09 11:50:00,94.89,94.91,94.82,94.86,10754.0,86.3478,86.366,86.2841,86.3205,10754.0
2015-09-09 11:55:00,94.9,95.08,94.88,95.08,9639.0,86.3569,86.5207,86.3387,86.5207,9639.0
2015-09-09 12:00:00,95.08,95.15,95.07,95.11,8356.0,86.5207,86.5844,86.5116,86.548,8356.0
2015-09-09 12:05:00,95.12,95.29,95.08,95.27,8762.0,86.5571,86.7118,86.5207,86.6936,8762.0
2015-09-09 12:10:00,95.27,95.28,95.23,95.27,5999.0,86.6936,86.7027,86.6572,86.6936,5999.0
2015-09-09 12:15:00,95.26,95.33,95.26,95.33,9957.0,86.6845,86.7482,86.6845,86.7482,9957.0
2015-09-09 12:20:00,95.34,95.37,95.24,95.24,9965.0,86.7573,86.7846,86.6663,86.6663,9965.0
2015-09-09 12:25:00,95.26,95.26,95.17,95.22,7287.0,86.6845,86.6845,86.6026,86.6481,7287.0
2015-09-09 12:30:00,95.23,95.33,95.23,95.26,7506.0,86.6572,86.7482,86.6572,86.6845,7506.0
2015-09-09 12:35:00,95.25,95.3,95.15,95.17,11133.0,86.6754,86.7209,86.5844,86.6026,11133.0
2015-09-09 12:40:00,95.18,95.2,95.11,95.12,13883.0,86.6117,86.6299,86.548,86.5571,13883.0
2015-09-09 12:45:00,95.14,95.18,95.03,95.03,10077.0,86.5753,86.6117,86.4752,86.4752,10077.0
2015-09-09 12:50:00,95.03,95.03,94.92,94.97,10586.0,86.4752,86.4752,86.3751,86.4206,10586.0
2015-09-09 12:55:00,94.97,94.98,94.9,94.97,7536.0,86.4206,86.4297,86.3569,86.4206,7536.0
2015-09-09 13:00:00,94.98,95.01,94.89,95.01,8184.0,86.4297,86.457,86.3478,86.457,8184.0
2015-09-09 13:05:00,95.01,95.03,94.9,94.96,10258.0,86.457,86.4752,86.3569,86.4115,10258.0
2015-09-09 13:10:00,94.94,95.0,94.9,94.92,7102.0,86.3933,86.4479,86.3569,86.3751,7102.0
2015-09-09 13:15:00,94.95,95.02,94.94,94.96,14031.0,86.4024,86.4661,86.3933,86.4115,14031.0
2015-09-09 13:20:00,94.99,95.02,94.82,94.88,9818.0,86.4388,86.4661,86.2841,86.3387,9818.0
2015-09-09 13:25:00,94.84,94.84,94.67,94.71,9863.0,86.3023,86.3023,86.1476,86.184,9863.0
2015-09-09 13:30:00,94.68,94.71,94.59,94.63,12142.0,86.1567,86.184,86.0748,86.1112,12142.0
2015-09-09 13:35:00,94.66,94.67,94.55,94.55,9039.0,86.1385,86.1476,86.0384,86.0384,9039.0
2015-09-09 13:40:00,94.52,94.57,94.44,94.52,10908.0,86.0111,86.0566,85.9383,86.0111,10908.0
2015-09-09 13:45:00,94.54,94.61,94.52,94.57,4440.0,86.0293,86.093,86.0111,86.0566,4440.0
2015-09-09 13:50:00,94.55,94.55,94.36,94.45,10094.0,86.0384,86.0384,85.8655,85.9474,10094.0
2015-09-09 13:55:00,94.44,94.45,94.22,94.24,9382.0,85.9383,85.9474,85.7381,85.7563,9382.0
2015-09-09 14:00:00,94.27,94.35,94.19,94.31,7465.0,85.7836,85.8564,85.7108,85.82,7465.0
2015-09-09 14:05:00,94.31,94.33,94.18,94.25,13609.0,85.82,85.8382,85.7017,85.7654,13609.0
2015-09-09 14:10:00,94.27,94.35,94.27,94.32,16635.0,85.7836,85.8564,85.7836,85.8291,16635.0
2015-09-09 14:15:00,94.31,94.36,94.26,94.31,10947.0,85.82,85.8655,85.7745,85.82,10947.0
2015-09-09 14:20:00,94.34,94.35,94.15,94.15,7942.0,85.8473,85.8564,85.6744,85.6744,7942.0
2015-09-09 14:25:00,94.15,94.2,94.0,94.04,20533.0,85.6744,85.7199,85.5379,85.5743,20533.0
2015-09-09 14:30:00,94.04,94.07,93.92,93.99,16226.0,85.5743,85.6016,85.4651,85.5288,16226.0
2015-09-09 14:35:00,94.0,94.07,93.93,93.93,14346.0,85.5379,85.6016,85.4742,85.4742,14346.0
2015-09-09 14:40:00,93.94,93.97,93.73,93.78,11161.0,85.4833,85.5106,85.2922,85.3377,11161.0
2015-09-09 14:45:00,93.83,93.98,93.83,93.94,9614.0,85.3832,85.5197,85.3832,85.4833,9614.0
2015-09-09 14:50:00,93.93,94.03,93.91,93.98,11620.0,85.4742,85.5652,85.456,85.5197,11620.0
2015-09-09 14:55:00,93.99,94.02,93.93,93.93,12528.0,85.5288,85.5561,85.4742,85.4742,12528.0
2015-09-09 15:00:00,93.96,94.08,93.8,94.08,18568.0,85.5015,85.6107,85.3559,85.6107,18568.0
2015-09-09 15:05:00,94.07,94.18,94.02,94.11,30828.0,85.6016,85.7017,85.5561,85.638,30828.0
2015-09-09 15:10:00,94.09,94.12,93.87,94.0,32767.0,85.6198,85.6471,85.4196,85.5379,32767.0
2015-09-09 15:15:00,94.0,94.19,93.9,94.05,43302.0,85.5379,85.7108,85.4469,85.5834,43302.0
2015-09-09 15:20:00,94.03,94.1,93.93,93.98,39137.0,85.5652,85.6289,85.4742,85.5197,39137.0
2015-09-09 15:25:00,93.97,94.02,93.68,93.76,30550.0,85.5106,85.5561,85.2467,85.3195,30550.0
2015-09-09 15:30:00,93.74,93.75,93.4,93.53,26921.0,85.3013,85.3104,84.9919,85.1102,26921.0
2015-09-09 15:35:00,93.52,93.56,93.32,93.32,28599.0,85.1011,85.1375,84.9191,84.9191,28599.0
2015-09-09 15:40:00,93.31,93.31,93.04,93.04,27516.0,84.91,84.91,84.6643,84.6643,27516.0
2015-09-09 15:45:00,93.03,93.15,92.88,93.02,35408.0,84.6552,84.7644,84.5187,84.6461,35408.0
2015-09-09 15:50:00,92.99,93.07,92.83,92.89,41550.0,84.6188,84.6916,84.4732,84.5278,41550.0
2015-09-09 15:55:00,92.87,93.19,92.83,93.1,119929.0,84.5096,84.8008,84.4732,84.7189,119929.0
2015-09-10 09:30:00,92.69,93.61,92.59,93.03,47379.0,84.3458,85.183,84.2548,84.6552,47379.0
2015-09-10 09:35:00,92.9,92.98,92.57,92.82,27553.0,84.5369,84.6097,84.2366,84.4641,27553.0
2015-09-10 09:40:00,92.76,93.3,92.69,93.06,21539.0,84.4095,84.9009,84.3458,84.6825,21539.0
2015-09-10 09:45:00,93.14,93.48,93.08,93.42,21533.0,84.7553,85.0647,84.7007,85.0101,21533.0
2015-09-10 09:50:00,93.45,93.63,93.12,93.12,12283.0,85.0374,85.2012,84.7371,84.7371,12283.0
2015-09-10 09:55:00,93.16,93.43,93.16,93.18,10900.0,84.7735,85.0192,84.7735,84.7917,10900.0
2015-09-10 10:00:00,93.28,93.46,93.18,93.18,14983.0,84.8827,85.0465,84.7917,84.7917,14983.0
2015-09-10 10:05:00,93.22,93.26,93.02,93.09,53364.0,84.8281,84.8645,84.6461,84.7098,53364.0
2015-09-10 10:10:00,93.1,93.1,92.94,93.03,8260.0,84.7189,84.7189,84.5733,84.6552,8260.0
2015-09-10 10:15:00,93.03,93.21,92.87,93.21,9856.0,84.6552,84.819,84.5096,84.819,9856.0
2015-09-10 10:20:00,93.22,93.31,93.06,93.08,11325.0,84.8281,84.91,84.6825,84.7007,11325.0
2015-09-10 10:25:00,93.12,93.12,92.88,92.98,12133.0,84.7371,84.7371,84.5187,84.6097,12133.0
2015-09-10 10:30:00,93.11,93.38,93.09,93.38,8253.0,84.728,84.9737,84.7098,84.9737,8253.0
2015-09-10 10:35:00,93.4,93.69,93.4,93.62,6677.0,84.9919,85.2558,84.9919,85.1921,6677.0
2015-09-10 10:40:00,93.68,93.79,93.62,93.68,8379.0,85.2467,85.3468,85.1921,85.2467,8379.0
2015-09-10 10:45:00,93.69,93.81,93.68,93.78,7562.0,85.2558,85.365,85.2467,85.3377,7562.0
2015-09-10 10:50:00,93.79,93.95,93.79,93.89,7300.0,85.3468,85.4924,85.3468,85.4378,7300.0
2015-09-10 10:55:00,93.9,93.95,93.79,93.84,6955.0,85.4469,85.4924,85.3468,85.3923,6955.0
2015-09-10 11:00:00,93.83,93.85,93.64,93.64,9929.0,85.3832,85.4014,85.2103,85.2103,9929.0
2015-09-10 11:05:00,93.64,93.66,93.47,93.47,7810.0,85.2103,85.2285,85.0556,85.0556,7810.0
2015-09-10 11:10:00,93.48,93.54,93.31,93.32,9099.0,85.0647,85.1193,84.91,84.9191,9099.0
2015-09-10 11:15:00,93.32,93.35,93.15,93.15,9349.0,84.9191,84.9464,84.7644,84.7644,9349.0
2015-09-10 11:20:00,93.17,93.18,93.07,93.18,6550.0,84.7826,84.7917,84.6916,84.7917,6550.0
2015-09-10 11:25:00,93.17,93.17,93.03,93.07,14981.0,84.7826,84.7826,84.6552,84.6916,14981.0
2015-09-10 11:30:00,93.1,93.17,93.02,93.07,12792.0,84.7189,84.7826,84.6461,84.6916,12792.0
2015-09-10 11:35:00,93.06,93.34,93.04,93.34,8007.0,84.6825,84.9373,84.6643,84.9373,8007.0
2015-09-10 11:40:00,93.33,93.46,93.24,93.43,4176.0,84.9282,85.0465,84.8463,85.0192,4176.0
2015-09-10 11:45:00,93.41,93.49,93.35,93.35,5733.0,85.001,85.0738,84.9464,84.9464,5733.0
2015-09-10 11:50:00,93.4,93.43,93.28,93.43,6240.0,84.9919,85.0192,84.8827,85.0192,6240.0
2015-09-10 11:55:00,93.44,93.62,93.41,93.61,10026.0,85.0283,85.1921,85.001,85.183,10026.0
2015-09-10 12:00:00,93.61,93.63,93.51,93.63,5879.0,85.183,85.2012,85.092,85.2012,5879.0
2015-09-10 12:05:00,93.64,93.87,93.54,93.87,8171.0,85.2103,85.4196,85.1193,85.4196,8171.0
2015-09-10 12:10:00,93.86,93.88,93.75,93.8,2748.0,85.4105,85.4287,85.3104,85.3559,2748.0
2015-09-10 12:15:00,93.82,93.84,93.59,93.61,7106.0,85.3741,85.3923,85.1648,85.183,7106.0
2015-09-10 12:20:00,93.58,93.71,93.58,93.65,3622.0,85.1557,85.274,85.1557,85.2194,3622.0
2015-09-10 12:25:00,93.66,93.71,93.41,93.41,14225.0,85.2285,85.274,85.001,85.001,14225.0
2015-09-10 12:30:00,93.41,93.51,93.37,93.51,7836.0,85.001,85.092,84.9646,85.092,7836.0
2015-09-10 12:35:00,93.51,93.62,93.51,93.6,4900.0,85.092,85.1921,85.092,85.1739,4900.0
2015-09-10 12:40:00,93.61,93.61,93.49,93.52,5317.0,85.183,85.183,85.0738,85.1011,5317.0
2015-09-10 12:45:00,93.51,93.64,93.5,93.59,10446.0,85.092,85.2103,85.0829,85.1648,10446.0
2015-09-10 12:50:00,93.6,93.63,93.57,93.6,6600.0,85.1739,85.2012,85.1466,85.1739,6600.0
2015-09-10 12:55:00,93.58,93.61,93.47,93.58,14961.0,85.1557,85.183,85.0556,85.1557,14961.0
2015-09-10 13:00:00,93.57,93.61,93.52,93.6,8571.0,85.1466,85.183,85.1011,85.1739,8571.0
2015-09-10 13:05:00,93.6,93.64,93.55,93.56,12043.0,85.1739,85.2103,85.1284,85.1375,12043.0
2015-09-10 13:10:00,93.58,93.7,93.57,93.58,9379.0,85.1557,85.2649,85.1466,85.1557,9379.0
2015-09-10 13:15:00,93.63,93.72,93.63,93.69,5176.0,85.2012,85.2831,85.2012,85.2558,5176.0
2015-09-10 13:20:00,93.7,93.9,93.64,93.89,7677.0,85.2649,85.4469,85.2103,85.4378,7677.0
2015-09-10 13:25:00,93.92,94.09,93.85,94.01,13213.0,85.4651,85.6198,85.4014,85.547,13213.0
2015-09-10 13:30:00,93.99,94.04,93.98,94.01,25695.0,85.5288,85.5743,85.5197,85.547,25695.0
2015-09-10 13:35:00,94.03,94.09,93.98,94.0,65478.0,85.5652,85.6198,85.5197,85.5379,65478.0
2015-09-10 13:40:00,94.01,94.03,93.91,93.99,12204.0,85.547,85.5652,85.456,85.5288,12204.0
2015-09-10 13:45:00,93.97,94.04,93.89,94.0,14017.0,85.5106,85.5743,85.4378,85.5379,14017.0
2015-09-10 13:50:00,94.0,94.03,93.88,93.88,10279.0,85.5379,85.5652,85.4287,85.4287,10279.0
2015-09-10 13:55:00,93.89,93.99,93.85,93.99,4746.0,85.4378,85.5288,85.4014,85.5288,4746.0
2015-09-10 14:00:00,94.0,94.05,93.89,93.9,21548.0,85.5379,85.5834,85.4378,85.4469,21548.0
2015-09-10 14:05:00,93.9,93.94,93.86,93.88,9595.0,85.4469,85.4833,85.4105,85.4287,9595.0
2015-09-10 14:10:00,93.89,93.92,93.84,93.84,14439.0,85.4378,85.4651,85.3923,85.3923,14439.0
2015-09-10 14:15:00,93.84,93.84,93.67,93.72,7991.0,85.3923,85.3923,85.2376,85.2831,7991.0
2015-09-10 14:20:00,93.72,93.85,93.63,93.82,5555.0,85.2831,85.4014,85.2012,85.3741,5555.0
2015-09-10 14:25:00,93.86,93.87,93.8,93.8,3600.0,85.4105,85.4196,85.3559,85.3559,3600.0
2015-09-10 14:30:00,93.84,93.91,93.8,93.82,10123.0,85.3923,85.456,85.3559,85.3741,10123.0
2015-09-10 14:35:00,93.81,93.91,93.81,93.86,7043.0,85.365,85.456,85.365,85.4105,7043.0
2015-09-10 14:40:00,93.88,93.92,93.84,93.85,8714.0,85.4287,85.4651,85.3923,85.4014,8714.0
2015-09-10 14:45:00,93.86,93.89,93.78,93.8,8761.0,85.4105,85.4378,85.3377,85.3559,8761.0
2015-09-10 14:50:00,93.82,93.88,93.75,93.84,6190.0,85.3741,85.4287,85.3104,85.3923,6190.0
2015-09-10 14:55:00,93.85,93.86,93.6,93.64,7825.0,85.4014,85.4105,85.1739,85.2103,7825.0
2015-09-10 15:00:00,93.61,93.67,93.51,93.55,8550.0,85.183,85.2376,85.092,85.1284,8550.0
2015-09-10 15:05:00,93.57,93.66,93.57,93.61,5626.0,85.1466,85.2285,85.1466,85.183,5626.0
2015-09-10 15:10:00,93.63,93.68,93.51,93.58,9101.0,85.2012,85.2467,85.092,85.1557,9101.0
2015-09-10 15:15:00,93.61,93.86,93.58,93.62,14275.0,85.183,85.4105,85.1557,85.1921,14275.0
2015-09-10 15:20:00,93.63,93.65,93.44,93.48,13753.0,85.2012,85.2194,85.0283,85.0647,13753.0
2015-09-10 15:25:00,93.54,93.56,93.41,93.5,12215.0,85.1193,85.1375,85.001,85.0829,12215.0
2015-09-10 15:30:00,93.49,93.49,93.3,93.38,16620.0,85.0738,85.0738,84.9009,84.9737,16620.0
2015-09-10 15:35:00,93.37,93.5,93.29,93.42,18053.0,84.9646,85.0829,84.8918,85.0101,18053.0
2015-09-10 15:40:00,93.42,93.42,93.23,93.33,23033.0,85.0101,85.0101,84.8372,84.9282,23033.0
2015-09-10 15:45:00,93.32,93.38,93.13,93.34,27116.0,84.9191,84.9737,84.7462,84.9373,27116.0
2015-09-10 15:50:00,93.34,93.5,93.22,93.37,33368.0,84.9373,85.0829,84.8281,84.9646,33368.0
2015-09-10 15:55:00,93.38,93.6,93.38,93.52,70134.0,84.9737,85.1739,84.9737,85.1011,70134.0
2015-09-11 09:30:00,93.12,93.47,92.55,93.2,19900.0,84.7371,85.0556,84.2184,84.8099,19900.0
2015-09-11 09:35:00,93.2,93.41,93.11,93.23,9779.0,84.8099,85.001,84.728,84.8372,9779.0
2015-09-11 09:40:00,93.23,93.34,93.1,93.18,2597.0,84.8372,84.9373,84.7189,84.7917,2597.0
2015-09-11 09:45:00,93.19,93.3,93.03,93.03,23856.0,84.8008,84.9009,84.6552,84.6552,23856.0
2015-09-11 09:50:00,93.06,93.06,92.67,92.77,51500.0,84.6825,84.6825,84.3276,84.4186,51500.0
2015-09-11 09:55:00,92.79,92.8,92.61,92.76,4027.0,84.4368,84.4459,84.273,84.4095,4027.0
2015-09-11 10:00:00,92.65,92.87,92.65,92.8,5660.0,84.3094,84.5096,84.3094,84.4459,5660.0
2015-09-11 10:05:00,92.8,92.93,92.79,92.93,2500.0,84.4459,84.5642,84.4368,84.5642,2500.0
2015-09-11 10:10:00,92.93,93.07,92.89,93.0,3200.0,84.5642,84.6916,84.5278,84.6279,3200.0
2015-09-11 10:15:00,92.99,93.19,92.93,93.19,8087.0,84.6188,84.8008,84.5642,84.8008,8087.0
2015-09-11 10:20:00,93.18,93.19,93.0,93.02,8100.0,84.7917,84.8008,84.6279,84.6461,8100.0
2015-09-11 10:25:00,93.07,93.16,92.98,93.02,4623.0,84.6916,84.7735,84.6097,84.6461,4623.0
2015-09-11 10:30:00,92.95,93.1,92.93,93.09,4956.0,84.5824,84.7189,84.5642,84.7098,4956.0
2015-09-11 10:35:00,93.05,93.06,92.89,93.04,3300.0,84.6734,84.6825,84.5278,84.6643,3300.0
2015-09-11 10:40:00,93.07,93.22,93.01,93.21,8219.0,84.6916,84.8281,84.637,84.819,8219.0
2015-09-11 10:45:00,93.18,93.2,93.03,93.04,3690.0,84.7917,84.8099,84.6552,84.6643,3690.0
2015-09-11 10:50:00,93.01,93.03,92.88,92.91,5006.0,84.637,84.6552,84.5187,84.546,5006.0
2015-09-11 10:55:00,92.86,92.97,92.81,92.95,6350.0,84.5005,84.6006,84.455,84.5824,6350.0
2015-09-11 11:00:00,92.95,93.13,92.91,93.13,6863.0,84.5824,84.7462,84.546,84.7462,6863.0
2015-09-11 11:05:00,93.14,93.24,93.09,93.14,5074.0,84.7553,84.8463,84.7098,84.7553,5074.0
2015-09-11 11:10:00,93.19,93.22,93.1,93.18,2657.0,84.8008,84.8281,84.7189,84.7917,2657.0
2015-09-11 11:15:00,93.12,93.14,93.02,93.14,6148.0,84.7371,84.7553,84.6461,84.7553,6148.0
2015-09-11 11:20:00,93.19,93.3,93.17,93.29,3662.0,84.8008,84.9009,84.7826,84.8918,3662.0
2015-09-11 11:25:00,93.3,93.4,93.23,93.4,4116.0,84.9009,84.9919,84.8372,84.9919,4116.0
2015-09-11 11:30:00,93.43,93.48,93.3,93.3,3397.0,85.0192,85.0647,84.9009,84.9009,3397.0
2015-09-11 11:35:00,93.32,93.43,93.29,93.38,2905.0,84.9191,85.0192,84.8918,84.9737,2905.0
2015-09-11 11:40:00,93.6,93.64,93.55,93.57,2819.0,85.1739,85.2103,85.1284,85.1466,2819.0
2015-09-11 11:45:00,93.56,93.56,93.41,93.51,2700.0,85.1375,85.1375,85.001,85.092,2700.0
2015-09-11 11:50:00,93.49,93.74,93.49,93.68,4061.0,85.0738,85.3013,85.0738,85.2467,4061.0
2015-09-11 11:55:00,93.67,93.75,93.64,93.72,3760.0,85.2376,85.3104,85.2103,85.2831,3760.0
2015-09-11 12:00:00,93.76,93.98,93.72,93.93,5157.0,85.3195,85.5197,85.2831,85.4742,5157.0
2015-09-11 12:05:00,93.92,93.99,93.84,93.97,10196.0,85.4651,85.5288,85.3923,85.5106,10196.0
2015-09-11 12:10:00,93.96,94.02,93.94,93.96,9980.0,85.5015,85.5561,85.4833,85.5015,9980.0
2015-09-11 12:15:00,94.0,94.01,93.86,93.89,3746.0,85.5379,85.547,85.4105,85.4378,3746.0
2015-09-11 12:20:00,93.89,93.91,93.86,93.86,2629.0,85.4378,85.456,85.4105,85.4105,2629.0
2015-09-11 12:25:00,93.86,93.98,93.84,93.98,4266.0,85.4105,85.5197,85.3923,85.5197,4266.0
2015-09-11 12:30:00,93.99,94.02,93.93,93.97,6038.0,85.5288,85.5561,85.4742,85.5106,6038.0
2015-09-11 12:35:00,93.99,94.01,93.91,93.92,4055.0,85.5288,85.547,85.456,85.4651,4055.0
2015-09-11 12:40:00,93.92,94.05,93.91,94.0,5582.0,85.4651,85.5834,85.456,85.5379,5582.0
2015-09-11 12:45:00,94.01,94.06,93.98,94.0,13659.0,85.547,85.5925,85.5197,85.5379,13659.0
2015-09-11 12:50:00,94.02,94.05,93.95,93.95,10424.0,85.5561,85.5834,85.4924,85.4924,10424.0
2015-09-11 12:55:00,93.94,94.01,93.92,94.0,7646.0,85.4833,85.547,85.4651,85.5379,7646.0
2015-09-11 13:00:00,93.98,94.0,93.95,94.0,2865.0,85.5197,85.5379,85.4924,85.5379,2865.0
2015-09-11 13:05:00,93.96,93.98,93.88,93.93,3498.0,85.5015,85.5197,85.4287,85.4742,3498.0
2015-09-11 13:10:00,93.95,93.96,93.9,93.93,1700.0,85.4924,85.5015,85.4469,85.4742,1700.0
2015-09-11 13:15:00,93.91,93.92,93.86,93.87,4025.0,85.456,85.4651,85.4105,85.4196,4025.0
2015-09-11 13:20:00,93.88,93.88,93.76,93.77,4700.0,85.4287,85.4287,85.3195,85.3286,4700.0
2015-09-11 13:25:00,93.77,93.84,93.75,93.77,6978.0,85.3286,85.3923,85.3104,85.3286,6978.0
2015-09-11 13:30:00,93.82,93.86,93.77,93.79,6828.0,85.3741,85.4105,85.3286,85.3468,6828.0
2015-09-11 13:35:00,93.79,93.87,93.77,93.87,6796.0,85.3468,85.4196,85.3286,85.4196,6796.0
2015-09-11 13:40:00,93.88,93.96,93.85,93.94,3866.0,85.4287,85.5015,85.4014,85.4833,3866.0
2015-09-11 13:45:00,93.93,93.94,93.88,93.88,3904.0,85.4742,85.4833,85.4287,85.4287,3904.0
2015-09-11 13:50:00,93.9,94.03,93.88,94.03,6593.0,85.4469,85.5652,85.4287,85.5652,6593.0
2015-09-11 13:55:00,94.03,94.04,93.95,93.95,11454.0,85.5652,85.5743,85.4924,85.4924,11454.0
2015-09-11 14:00:00,93.95,93.97,93.87,93.93,8242.0,85.4924,85.5106,85.4196,85.4742,8242.0
2015-09-11 14:05:00,93.89,93.93,93.84,93.91,4162.0,85.4378,85.4742,85.3923,85.456,4162.0
2015-09-11 14:10:00,93.93,94.02,93.93,93.98,4413.0,85.4742,85.5561,85.4742,85.5197,4413.0
2015-09-11 14:15:00,93.98,94.02,93.95,94.0,12675.0,85.5197,85.5561,85.4924,85.5379,12675.0
2015-09-11 14:20:00,94.0,94.17,93.99,94.16,66703.0,85.5379,85.6926,85.5288,85.6835,66703.0
2015-09-11 14:25:00,94.14,94.18,94.12,94.14,14510.0,85.6653,85.7017,85.6471,85.6653,14510.0
2015-09-11 14:30:00,94.13,94.38,94.13,94.36,11301.0,85.6562,85.8837,85.6562,85.8655,11301.0
2015-09-11 14:35:00,94.38,94.48,94.36,94.44,6495.0,85.8837,85.9747,85.8655,85.9383,6495.0
2015-09-11 14:40:00,94.44,94.44,94.28,94.32,12285.0,85.9383,85.9383,85.7927,85.8291,12285.0
2015-09-11 14:45:00,94.33,94.45,94.28,94.31,7709.0,85.8382,85.9474,85.7927,85.82,7709.0
2015-09-11 14:50:00,94.32,94.33,94.22,94.33,4836.0,85.8291,85.8382,85.7381,85.8382,4836.0
2015-09-11 14:55:00,94.35,94.39,94.32,94.35,5741.0,85.8564,85.8928,85.8291,85.8564,5741.0
2015-09-11 15:00:00,94.35,94.45,94.31,94.42,12351.0,85.8564,85.9474,85.82,85.9201,12351.0
2015-09-11 15:05:00,94.4,94.64,94.39,94.39,20414.0,85.9019,86.1203,85.8928,85.8928,20414.0
2015-09-11 15:10:00,94.4,94.42,94.34,94.37,32648.0,85.9019,85.9201,85.8473,85.8746,32648.0
2015-09-11 15:15:00,94.4,94.63,94.37,94.48,39862.0,85.9019,86.1112,85.8746,85.9747,39862.0
2015-09-11 15:20:00,94.48,94.5,94.34,94.36,9006.0,85.9747,85.9929,85.8473,85.8655,9006.0
2015-09-11 15:25:00,94.38,94.52,94.34,94.44,14139.0,85.8837,86.0111,85.8473,85.9383,14139.0
2015-09-11 15:30:00,94.43,94.43,94.29,94.32,13375.0,85.9292,85.9292,85.8018,85.8291,13375.0
2015-09-11 15:35:00,94.29,94.36,94.2,94.33,25187.0,85.8018,85.8655,85.7199,85.8382,25187.0
2015-09-11 15:40:00,94.33,94.33,94.21,94.27,12452.0,85.8382,85.8382,85.729,85.7836,12452.0
2015-09-11 15:45:00,94.28,94.33,94.19,94.2,16874.0,85.7927,85.8382,85.7108,85.7199,16874.0
2015-09-11 15:50:00,94.23,94.29,94.18,94.22,73244.0,85.7472,85.8018,85.7017,85.7381,73244.0
2015-09-11 15:55:00,94.2,94.6,94.19,94.55,74612.0,85.7199,86.0839,85.7108,86.0384,74612.0
2015-09-14 09:30:00,94.49,94.76,94.08,94.26,14435.0,85.9838,86.2295,85.6107,85.7745,14435.0
2015-09-14 09:35:00,94.35,94.35,93.74,94.19,11270.0,85.8564,85.8564,85.3013,85.7108,11270.0
2015-09-14 09:40:00,94.17,94.17,93.91,93.95,6585.0,85.6926,85.6926,85.456,85.4924,6585.0
2015-09-14 09:45:00,93.94,94.04,93.87,93.96,41060.0,85.4833,85.5743,85.4196,85.5015,41060.0
2015-09-14 09:50:00,93.98,94.09,93.75,94.02,131500.0,85.5197,85.6198,85.3104,85.5561,131500.0
2015-09-14 09:55:00,93.91,94.13,93.86,94.04,3200.0,85.456,85.6562,85.4105,85.5743,3200.0
2015-09-14 10:00:00,94.09,94.1,94.02,94.06,914.0,85.6198,85.6289,85.5561,85.5925,914.0
2015-09-14 10:05:00,94.07,94.09,93.93,93.93,2326.0,85.6016,85.6198,85.4742,85.4742,2326.0
2015-09-14 10:10:00,94.05,94.11,93.97,94.05,42178.0,85.5834,85.638,85.5106,85.5834,42178.0
2015-09-14 10:15:00,94.07,94.12,94.02,94.04,1642.0,85.6016,85.6471,85.5561,85.5743,1642.0
2015-09-14 10:20:00,93.99,94.02,93.87,94.0,8395.0,85.5288,85.5561,85.4196,85.5379,8395.0
2015-09-14 10:25:00,94.04,94.07,93.73,93.73,2005.0,85.5743,85.6016,85.2922,85.2922,2005.0
2015-09-14 10:30:00,93.78,93.9,93.76,93.9,9300.0,85.3377,85.4469,85.3195,85.4469,9300.0
2015-09-14 10:35:00,93.81,94.01,93.76,93.94,4300.0,85.365,85.547,85.3195,85.4833,4300.0
2015-09-14 10:40:00,93.95,94.05,93.9,94.04,4891.0,85.4924,85.5834,85.4469,85.5743,4891.0
2015-09-14 10:45:00,94.02,94.1,93.85,94.07,7700.0,85.5561,85.6289,85.4014,85.6016,7700.0
2015-09-14 10:50:00,94.05,94.08,93.94,93.95,7400.0,85.5834,85.6107,85.4833,85.4924,7400.0
2015-09-14 10:55:00,93.92,93.92,93.83,93.92,6003.0,85.4651,85.4651,85.3832,85.4651,6003.0
2015-09-14 11:00:00,93.96,94.04,93.9,94.02,6199.0,85.5015,85.5743,85.4469,85.5561,6199.0
2015-09-14 11:05:00,94.02,94.05,93.95,93.98,6999.0,85.5561,85.5834,85.4924,85.5197,6999.0
2015-09-14 11:10:00,93.96,93.97,93.8,93.92,7045.0,85.5015,85.5106,85.3559,85.4651,7045.0
2015-09-14 11:15:00,93.94,93.98,93.92,93.92,2700.0,85.4833,85.5197,85.4651,85.4651,2700.0
2015-09-14 11:20:00,93.95,94.0,93.73,93.73,4595.0,85.4924,85.5379,85.2922,85.2922,4595.0
2015-09-14 11:25:00,93.7,93.7,93.51,93.59,4600.0,85.2649,85.2649,85.092,85.1648,4600.0
2015-09-14 11:30:00,93.58,93.58,93.42,93.46,18100.0,85.1557,85.1557,85.0101,85.0465,18100.0
2015-09-14 11:35:00,93.43,93.53,93.38,93.53,6898.0,85.0192,85.1102,84.9737,85.1102,6898.0
2015-09-14 11:40:00,93.51,93.67,93.51,93.54,8500.0,85.092,85.2376,85.092,85.1193,8500.0
2015-09-14 11:45:00,93.52,93.54,93.37,93.54,7991.0,85.1011,85.1193,84.9646,85.1193,7991.0
2015-09-14 11:50:00,93.54,93.56,93.42,93.54,7577.0,85.1193,85.1375,85.0101,85.1193,7577.0
2015-09-14 11:55:00,93.51,93.54,93.43,93.44,3949.0,85.092,85.1193,85.0192,85.0283,3949.0
2015-09-14 12:00:00,93.45,93.45,93.29,93.36,15714.0,85.0374,85.0374,84.8918,84.9555,15714.0
2015-09-14 12:05:00,93.34,93.42,93.27,93.31,14855.0,84.9373,85.0101,84.8736,84.91,14855.0
2015-09-14 12:10:00,93.27,93.29,93.13,93.18,4543.0,84.8736,84.8918,84.7462,84.7917,4543.0
2015-09-14 12:15:00,93.24,93.3,93.24,93.25,1814.0,84.8463,84.9009,84.8463,84.8554,1814.0
2015-09-14 12:20:00,93.25,93.37,93.25,93.34,4201.0,84.8554,84.9646,84.8554,84.9373,4201.0
2015-09-14 12:25:00,93.41,93.44,93.35,93.41,4019.0,85.001,85.0283,84.9464,85.001,4019.0
2015-09-14 12:30:00,93.39,93.43,93.28,93.39,6714.0,84.9828,85.0192,84.8827,84.9828,6714.0
2015-09-14 12:35:00,93.41,93.42,93.3,93.38,8164.0,85.001,85.0101,84.9009,84.9737,8164.0
2015-09-14 12:40:00,93.34,93.34,93.24,93.27,500.0,84.9373,84.9373,84.8463,84.8736,500.0
2015-09-14 12:45:00,93.28,93.28,93.22,93.26,3344.0,84.8827,84.8827,84.8281,84.8645,3344.0
2015-09-14 12:50:00,93.23,93.27,93.14,93.25,3643.0,84.8372,84.8736,84.7553,84.8554,3643.0
2015-09-14 12:55:00,93.25,93.32,93.22,93.27,4074.0,84.8554,84.9191,84.8281,84.8736,4074.0
2015-09-14 13:00:00,93.24,93.25,93.04,93.04,2040.0,84.8463,84.8554,84.6643,84.6643,2040.0
2015-09-14 13:05:00,93.06,93.12,93.04,93.12,4300.0,84.6825,84.7371,84.6643,84.7371,4300.0
2015-09-14 13:10:00,93.14,93.16,93.07,93.09,2611.0,84.7553,84.7735,84.6916,84.7098,2611.0
2015-09-14 13:15:00,93.09,93.14,93.05,93.13,56509.0,84.7098,84.7553,84.6734,84.7462,56509.0
2015-09-14 13:20:00,93.11,93.13,93.01,93.02,3900.0,84.728,84.7462,84.637,84.6461,3900.0
2015-09-14 13:25:00,93.01,93.05,92.97,93.0,8873.0,84.637,84.6734,84.6006,84.6279,8873.0
2015-09-14 13:30:00,93.02,93.09,92.99,93.08,4900.0,84.6461,84.7098,84.6188,84.7007,4900.0
2015-09-14 13:35:00,93.07,93.12,93.05,93.08,10838.0,84.6916,84.7371,84.6734,84.7007,10838.0
2015-09-14 13:40:00,93.11,93.24,93.08,93.24,12349.0,84.728,84.8463,84.7007,84.8463,12349.0
2015-09-14 13:45:00,93.27,93.35,93.27,93.32,5321.0,84.8736,84.9464,84.8736,84.9191,5321.0
2015-09-14 13:50:00,93.3,93.31,93.15,93.17,3238.0,84.9009,84.91,84.7644,84.7826,3238.0
2015-09-14 13:55:00,93.17,93.3,93.16,93.29,11106.0,84.7826,84.9009,84.7735,84.8918,11106.0
2015-09-14 14:00:00,93.26,93.28,93.13,93.13,11939.0,84.8645,84.8827,84.7462,84.7462,11939.0
2015-09-14 14:05:00,93.09,93.17,93.01,93.02,28250.0,84.7098,84.7826,84.637,84.6461,28250.0
2015-09-14 14:10:00,93.06,93.12,93.04,93.07,30155.0,84.6825,84.7371,84.6643,84.6916,30155.0
2015-09-14 14:15:00,93.09,93.19,93.07,93.16,2643.0,84.7098,84.8008,84.6916,84.7735,2643.0
2015-09-14 14:20:00,93.19,93.21,93.08,93.08,6947.0,84.8008,84.819,84.7007,84.7007,6947.0
2015-09-14 14:25:00,93.1,93.14,93.03,93.07,2400.0,84.7189,84.7553,84.6552,84.6916,2400.0
2015-09-14 14:30:00,93.07,93.09,92.97,93.0,3620.0,84.6916,84.7098,84.6006,84.6279,3620.0
2015-09-14 14:35:00,92.99,93.02,92.96,93.0,6252.0,84.6188,84.6461,84.5915,84.6279,6252.0
2015-09-14 14:40:00,93.01,93.02,92.92,92.92,5538.0,84.637,84.6461,84.5551,84.5551,5538.0
2015-09-14 14:45:00,92.91,93.02,92.91,92.94,8412.0,84.546,84.6461,84.546,84.5733,8412.0
2015-09-14 14:50:00,92.94,92.95,92.88,92.95,5550.0,84.5733,84.5824,84.5187,84.5824,5550.0
2015-09-14 14:55:00,92.94,93.06,92.88,92.88,6748.0,84.5733,84.6825,84.5187,84.5187,6748.0
2015-09-14 15:00:00,92.87,92.9,92.82,92.84,10557.0,84.5096,84.5369,84.4641,84.4823,10557.0
2015-09-14 15:05:00,92.83,92.83,92.72,92.74,15453.0,84.4732,84.4732,84.3731,84.3913,15453.0
2015-09-14 15:10:00,92.74,92.84,92.74,92.84,18117.0,84.3913,84.4823,84.3913,84.4823,18117.0
2015-09-14 15:15:00,92.85,92.9,92.7,92.76,45668.0,84.4914,84.5369,84.3549,84.4095,45668.0
2015-09-14 15:20:00,92.76,92.77,92.63,92.65,44124.0,84.4095,84.4186,84.2912,84.3094,44124.0
2015-09-14 15:25:00,92.64,92.74,92.51,92.69,61619.0,84.3003,84.3913,84.182,84.3458,61619.0
2015-09-14 15:30:00,92.73,92.75,92.63,92.67,26562.0,84.3822,84.4004,84.2912,84.3276,26562.0
2015-09-14 15:35:00,92.66,92.7,92.56,92.66,23470.0,84.3185,84.3549,84.2275,84.3185,23470.0
2015-09-14 15:40:00,92.64,92.72,92.62,92.68,20250.0,84.3003,84.3731,84.2821,84.3367,20250.0
2015-09-14 15:45:00,92.73,92.76,92.59,92.61,59914.0,84.3822,84.4095,84.2548,84.273,59914.0
2015-09-14 15:50:00,92.61,92.73,92.21,92.66,81477.0,84.273,84.3822,83.909,84.3185,81477.0
2015-09-14 15:55:00,92.64,92.86,92.6,92.84,47672.0,84.3003,84.5005,84.2639,84.4823,47672.0
2015-09-15 09:30:00,93.4,93.63,92.97,93.63,59629.0,84.9919,85.2012,84.6006,85.2012,59629.0
2015-09-15 09:35:00,93.61,94.03,93.6,93.86,7739.0,85.183,85.5652,85.1739,85.4105,7739.0
2015-09-15 09:40:00,93.81,93.84,93.48,93.65,5842.0,85.365,85.3923,85.0647,85.2194,5842.0
2015-09-15 09:45:00,93.66,93.74,93.55,93.64,5943.0,85.2285,85.3013,85.1284,85.2103,5943.0
2015-09-15 09:50:00,93.75,94.0,93.75,93.95,14915.0,85.3104,85.5379,85.3104,85.4924,14915.0
2015-09-15 09:55:00,94.08,94.09,93.97,94.09,4364.0,85.6107,85.6198,85.5106,85.6198,4364.0
2015-09-15 10:00:00,94.09,94.16,93.97,93.99,8744.0,85.6198,85.6835,85.5106,85.5288,8744.0
2015-09-15 10:05:00,93.95,93.96,93.63,93.68,14632.0,85.4924,85.5015,85.2012,85.2467,14632.0
2015-09-15 10:10:00,93.67,93.69,93.38,93.57,95349.0,85.2376,85.2558,84.9737,85.1466,95349.0
2015-09-15 10:15:00,93.52,93.64,93.45,93.64,26991.0,85.1011,85.2103,85.0374,85.2103,26991.0
2015-09-15 10:20:00,93.66,93.82,93.6,93.79,9224.0,85.2285,85.3741,85.1739,85.3468,9224.0
2015-09-15 10:25:00,93.74,93.87,93.7,93.7,6231.0,85.3013,85.4196,85.2649,85.2649,6231.0
2015-09-15 10:30:00,93.67,93.93,93.67,93.81,7742.0,85.2376,85.4742,85.2376,85.365,7742.0
2015-09-15 10:35:00,93.77,93.92,93.76,93.82,6100.0,85.3286,85.4651,85.3195,85.3741,6100.0
2015-09-15 10:40:00,93.84,93.96,93.81,93.94,7287.0,85.3923,85.5015,85.365,85.4833,7287.0
2015-09-15 10:45:00,93.95,94.1,93.91,93.95,7001.0,85.4924,85.6289,85.456,85.4924,7001.0
2015-09-15 10:50:00,93.94,94.03,93.89,93.89,9953.0,85.4833,85.5652,85.4378,85.4378,9953.0
2015-09-15 10:55:00,93.89,94.02,93.83,94.01,8827.0,85.4378,85.5561,85.3832,85.547,8827.0
2015-09-15 11:00:00,94.03,94.13,94.01,94.12,7718.0,85.5652,85.6562,85.547,85.6471,7718.0
2015-09-15 11:05:00,94.16,94.22,94.08,94.17,4140.0,85.6835,85.7381,85.6107,85.6926,4140.0
2015-09-15 11:10:00,94.15,94.24,94.15,94.16,6001.0,85.6744,85.7563,85.6744,85.6835,6001.0
2015-09-15 11:15:00,94.19,94.2,94.07,94.08,5200.0,85.7108,85.7199,85.6016,85.6107,5200.0
2015-09-15 11:20:00,94.11,94.12,93.96,93.98,32643.0,85.638,85.6471,85.5015,85.5197,32643.0
2015-09-15 11:25:00,93.96,94.02,93.82,93.97,19390.0,85.5015,85.5561,85.3741,85.5106,19390.0
2015-09-15 11:30:00,93.99,94.02,93.78,93.78,6066.0,85.5288,85.5561,85.3377,85.3377,6066.0
2015-09-15 11:35:00,93.83,93.96,93.83,93.86,4382.0,85.3832,85.5015,85.3832,85.4105,4382.0
2015-09-15 11:40:00,93.83,93.96,93.83,93.94,3502.0,85.3832,85.5015,85.3832,85.4833,3502.0
2015-09-15 11:45:00,93.98,93.99,93.91,93.91,3300.0,85.5197,85.5288,85.456,85.456,3300.0
2015-09-15 11:50:00,93.92,93.96,93.82,93.84,2400.0,85.4651,85.5015,85.3741,85.3923,2400.0
2015-09-15 11:55:00,93.82,93.87,93.82,93.87,4800.0,85.3741,85.4196,85.3741,85.4196,4800.0
2015-09-15 12:00:00,93.9,93.96,93.77,93.79,12345.0,85.4469,85.5015,85.3286,85.3468,12345.0
2015-09-15 12:05:00,93.79,93.86,93.77,93.82,4500.0,85.3468,85.4105,85.3286,85.3741,4500.0
2015-09-15 12:10:00,93.83,93.94,93.81,93.89,2600.0,85.3832,85.4833,85.365,85.4378,2600.0
2015-09-15 12:15:00,93.93,94.02,93.79,93.87,40197.0,85.4742,85.5561,85.3468,85.4196,40197.0
2015-09-15 12:20:00,93.88,93.96,93.81,93.93,18781.0,85.4287,85.5015,85.365,85.4742,18781.0
2015-09-15 12:25:00,93.94,94.13,93.9,94.13,10619.0,85.4833,85.6562,85.4469,85.6562,10619.0
2015-09-15 12:30:00,94.1,94.19,94.09,94.19,1414.0,85.6289,85.7108,85.6198,85.7108,1414.0
2015-09-15 12:35:00,94.23,94.34,94.17,94.34,6033.0,85.7472,85.8473,85.6926,85.8473,6033.0
2015-09-15 12:40:00,94.38,94.41,94.32,94.32,4012.0,85.8837,85.911,85.8291,85.8291,4012.0
2015-09-15 12:45:00,94.29,94.47,94.29,94.47,10863.0,85.8018,85.9656,85.8018,85.9656,10863.0
2015-09-15 12:50:00,94.5,94.51,94.4,94.45,7903.0,85.9929,86.002,85.9019,85.9474,7903.0
2015-09-15 12:55:00,94.46,94.49,94.4,94.44,3100.0,85.9565,85.9838,85.9019,85.9383,3100.0
2015-09-15 13:00:00,94.44,94.45,94.35,94.42,3600.0,85.9383,85.9474,85.8564,85.9201,3600.0
2015-09-15 13:05:00,94.46,94.51,94.45,94.45,3500.0,85.9565,86.002,85.9474,85.9474,3500.0
2015-09-15 13:10:00,94.43,94.49,94.31,94.49,4600.0,85.9292,85.9838,85.82,85.9838,4600.0
2015-09-15 13:15:00,94.5,94.62,94.47,94.54,6220.0,85.9929,86.1021,85.9656,86.0293,6220.0
2015-09-15 13:20:00,94.54,94.6,94.54,94.57,5754.0,86.0293,86.0839,86.0293,86.0566,5754.0
2015-09-15 13:25:00,94.56,94.7,94.5,94.7,14500.0,86.0475,86.1749,85.9929,86.1749,14500.0
2015-09-15 13:30:00,94.69,94.96,94.69,94.82,13700.0,86.1658,86.4115,86.1658,86.2841,13700.0
2015-09-15 13:35:00,94.8,94.87,94.8,94.84,2268.0,86.2659,86.3296,86.2659,86.3023,2268.0
2015-09-15 13:40:00,94.86,94.98,94.85,94.95,7285.0,86.3205,86.4297,86.3114,86.4024,7285.0
2015-09-15 13:45:00,94.94,94.96,94.84,94.84,11652.0,86.3933,86.4115,86.3023,86.3023,11652.0
2015-09-15 13:50:00,94.81,94.81,94.68,94.68,5300.0,86.275,86.275,86.1567,86.1567,5300.0
2015-09-15 13:55:00,94.6,94.63,94.55,94.61,1900.0,86.0839,86.1112,86.0384,86.093,1900.0
2015-09-15 14:00:00,94.64,94.82,94.62,94.82,4214.0,86.1203,86.2841,86.1021,86.2841,4214.0
2015-09-15 14:05:00,94.77,94.84,94.75,94.83,5673.0,86.2386,86.3023,86.2204,86.2932,5673.0
2015-09-15 14:10:00,94.85,95.03,94.82,94.85,9691.0,86.3114,86.4752,86.2841,86.3114,9691.0
2015-09-15 14:15:00,94.83,94.89,94.8,94.89,2900.0,86.2932,86.3478,86.2659,86.3478,2900.0
2015-09-15 14:20:00,94.86,94.9,94.78,94.84,4651.0,86.3205,86.3569,86.2477,86.3023,4651.0
2015-09-15 14:25:00,94.84,94.93,94.79,94.9,4792.0,86.3023,86.3842,86.2568,86.3569,4792.0
2015-09-15 14:30:00,94.93,95.01,94.9,94.96,13737.0,86.3842,86.457,86.3569,86.4115,13737.0
2015-09-15 14:35:00,94.95,95.07,94.94,95.03,8062.0,86.4024,86.5116,86.3933,86.4752,8062.0
2015-09-15 14:40:00,95.03,95.07,94.96,94.96,6010.0,86.4752,86.5116,86.4115,86.4115,6010.0
2015-09-15 14:45:00,94.94,95.2,94.92,95.1,10109.0,86.3933,86.6299,86.3751,86.5389,10109.0
2015-09-15 14:50:00,95.12,95.12,94.92,95.04,5290.0,86.5571,86.5571,86.3751,86.4843,5290.0
2015-09-15 14:55:00,95.06,95.2,95.04,95.19,8451.0,86.5025,86.6299,86.4843,86.6208,8451.0
2015-09-15 15:00:00,95.23,95.29,95.13,95.2,9006.0,86.6572,86.7118,86.5662,86.6299,9006.0
2015-09-15 15:05:00,95.22,95.23,95.12,95.17,7729.0,86.6481,86.6572,86.5571,86.6026,7729.0
2015-09-15 15:10:00,95.2,95.29,95.16,95.29,6105.0,86.6299,86.7118,86.5935,86.7118,6105.0
2015-09-15 15:15:00,95.25,95.31,95.12,95.19,9144.0,86.6754,86.73,86.5571,86.6208,9144.0
2015-09-15 15:20:00,95.14,95.22,95.1,95.17,8518.0,86.5753,86.6481,86.5389,86.6026,8518.0
2015-09-15 15:25:00,95.11,95.28,95.11,95.22,9402.0,86.548,86.7027,86.548,86.6481,9402.0
2015-09-15 15:30:00,95.19,95.21,95.14,95.14,11273.0,86.6208,86.639,86.5753,86.5753,11273.0
2015-09-15 15:35:00,95.13,95.13,94.88,94.88,16303.0,86.5662,86.5662,86.3387,86.3387,16303.0
2015-09-15 15:40:00,94.88,95.1,94.88,95.1,20778.0,86.3387,86.5389,86.3387,86.5389,20778.0
2015-09-15 15:45:00,95.13,95.13,94.83,94.88,25981.0,86.5662,86.5662,86.2932,86.3387,25981.0
2015-09-15 15:50:00,94.89,95.0,94.89,94.91,26039.0,86.3478,86.4479,86.3478,86.366,26039.0
2015-09-15 15:55:00,94.91,94.98,94.83,94.9,38494.0,86.366,86.4297,86.2932,86.3569,38494.0
2015-09-16 09:30:00,94.82,95.13,94.74,95.09,15707.0,86.2841,86.5662,86.2113,86.5298,15707.0
2015-09-16 09:35:00,94.84,94.91,94.65,94.84,1400.0,86.3023,86.366,86.1294,86.3023,1400.0
2015-09-16 09:40:00,94.86,94.86,94.51,94.51,2600.0,86.3205,86.3205,86.002,86.002,2600.0
2015-09-16 09:45:00,94.48,94.82,94.48,94.57,6232.0,85.9747,86.2841,85.9747,86.0566,6232.0
2015-09-16 09:50:00,94.52,94.65,94.52,94.59,1511.0,86.0111,86.1294,86.0111,86.0748,1511.0
2015-09-16 09:55:00,94.58,94.62,94.46,94.46,2213.0,86.0657,86.1021,85.9565,85.9565,2213.0
2015-09-16 10:00:00,94.44,94.44,94.26,94.32,4957.0,85.9383,85.9383,85.7745,85.8291,4957.0
2015-09-16 10:05:00,94.33,94.53,94.33,94.48,10805.0,85.8382,86.0202,85.8382,85.9747,10805.0
2015-09-16 10:10:00,94.53,94.63,94.53,94.59,1200.0,86.0202,86.1112,86.0202,86.0748,1200.0
2015-09-16 10:15:00,94.63,94.67,94.57,94.57,3341.0,86.1112,86.1476,86.0566,86.0566,3341.0
2015-09-16 10:20:00,94.6,94.75,94.58,94.68,2511.0,86.0839,86.2204,86.0657,86.1567,2511.0
2015-09-16 10:25:00,94.66,94.76,94.61,94.64,5500.0,86.1385,86.2295,86.093,86.1203,5500.0
2015-09-16 10:30:00,94.59,94.69,94.58,94.59,2945.0,86.0748,86.1658,86.0657,86.0748,2945.0
2015-09-16 10:35:00,94.61,94.64,94.56,94.62,10317.0,86.093,86.1203,86.0475,86.1021,10317.0
2015-09-16 10:40:00,94.62,94.62,94.53,94.57,5870.0,86.1021,86.1021,86.0202,86.0566,5870.0
2015-09-16 10:45:00,94.54,94.62,94.48,94.49,1600.0,86.0293,86.1021,85.9747,85.9838,1600.0
2015-09-16 10:50:00,94.52,94.56,94.45,94.46,2235.0,86.0111,86.0475,85.9474,85.9565,2235.0
2015-09-16 10:55:00,94.45,94.58,94.43,94.53,1600.0,85.9474,86.0657,85.9292,86.0202,1600.0
2015-09-16 11:00:00,94.51,94.65,94.43,94.65,1502.0,86.002,86.1294,85.9292,86.1294,1502.0
2015-09-16 11:05:00,94.67,94.8,94.65,94.8,1700.0,86.1476,86.2659,86.1294,86.2659,1700.0
2015-09-16 11:10:00,94.84,94.89,94.75,94.87,6729.0,86.3023,86.3478,86.2204,86.3296,6729.0
2015-09-16 11:15:00,94.9,94.9,94.8,94.82,2401.0,86.3569,86.3569,86.2659,86.2841,2401.0
2015-09-16 11:20:00,94.83,94.97,94.79,94.84,6305.0,86.2932,86.4206,86.2568,86.3023,6305.0
2015-09-16 11:25:00,94.86,94.99,94.82,94.9,6181.0,86.3205,86.4388,86.2841,86.3569,6181.0
2015-09-16 11:30:00,94.9,94.91,94.83,94.83,1708.0,86.3569,86.366,86.2932,86.2932,1708.0
2015-09-16 11:35:00,94.84,94.96,94.84,94.88,3001.0,86.3023,86.4115,86.3023,86.3387,3001.0
2015-09-16 11:40:00,94.9,94.91,94.86,94.89,1100.0,86.3569,86.366,86.3205,86.3478,1100.0
2015-09-16 11:45:00,94.91,94.92,94.81,94.81,1700.0,86.366,86.3751,86.275,86.275,1700.0
2015-09-16 11:50:00,94.81,94.95,94.8,94.95,16948.0,86.275,86.4024,86.2659,86.4024,16948.0
2015-09-16 11:55:00,94.93,95.04,94.93,95.03,2710.0,86.3842,86.4843,86.3842,86.4752,2710.0
2015-09-16 12:00:00,95.08,95.08,94.99,95.0,1804.0,86.5207,86.5207,86.4388,86.4479,1804.0
2015-09-16 12:05:00,95.03,95.03,94.93,94.97,4097.0,86.4752,86.4752,86.3842,86.4206,4097.0
2015-09-16 12:10:00,94.95,95.0,94.94,95.0,1507.0,86.4024,86.4479,86.3933,86.4479,1507.0
2015-09-16 12:15:00,95.06,95.14,95.04,95.05,4888.0,86.5025,86.5753,86.4843,86.4934,4888.0
2015-09-16 12:20:00,95.06,95.17,95.01,95.09,3230.0,86.5025,86.6026,86.457,86.5298,3230.0
2015-09-16 12:25:00,95.09,95.15,95.09,95.11,1075.0,86.5298,86.5844,86.5298,86.548,1075.0
2015-09-16 12:30:00,95.13,95.25,95.09,95.25,3109.0,86.5662,86.6754,86.5298,86.6754,3109.0
2015-09-16 12:35:00,95.27,95.31,95.2,95.31,1935.0,86.6936,86.73,86.6299,86.73,1935.0
2015-09-16 12:40:00,95.24,95.25,95.2,95.2,1250.0,86.6663,86.6754,86.6299,86.6299,1250.0
2015-09-16 12:45:00,95.24,95.24,95.17,95.19,2000.0,86.6663,86.6663,86.6026,86.6208,2000.0
2015-09-16 12:50:00,95.17,95.22,95.14,95.2,2900.0,86.6026,86.6481,86.5753,86.6299,2900.0
2015-09-16 12:55:00,95.16,95.21,95.1,95.21,4401.0,86.5935,86.639,86.5389,86.639,4401.0
2015-09-16 13:00:00,95.15,95.15,94.97,94.99,8499.0,86.5844,86.5844,86.4206,86.4388,8499.0
2015-09-16 13:05:00,94.98,94.98,94.85,94.89,6391.0,86.4297,86.4297,86.3114,86.3478,6391.0
2015-09-16 13:10:00,94.9,94.92,94.84,94.87,7132.0,86.3569,86.3751,86.3023,86.3296,7132.0
2015-09-16 13:15:00,94.85,94.87,94.79,94.79,4395.0,86.3114,86.3296,86.2568,86.2568,4395.0
2015-09-16 13:20:00,94.81,94.87,94.72,94.87,3914.0,86.275,86.3296,86.1931,86.3296,3914.0
2015-09-16 13:25:00,94.88,94.89,94.81,94.81,3900.0,86.3387,86.3478,86.275,86.275,3900.0
2015-09-16 13:30:00,94.84,94.88,94.75,94.8,13903.0,86.3023,86.3387,86.2204,86.2659,13903.0
2015-09-16 13:35:00,94.81,94.86,94.78,94.79,7200.0,86.275,86.3205,86.2477,86.2568,7200.0
2015-09-16 13:40:00,94.79,94.86,94.79,94.81,5200.0,86.2568,86.3205,86.2568,86.275,5200.0
2015-09-16 13:45:00,94.82,94.87,94.79,94.86,5574.0,86.2841,86.3296,86.2568,86.3205,5574.0
2015-09-16 13:50:00,94.84,94.88,94.82,94.83,7055.0,86.3023,86.3387,86.2841,86.2932,7055.0
2015-09-16 13:55:00,94.82,94.85,94.8,94.84,6484.0,86.2841,86.3114,86.2659,86.3023,6484.0
2015-09-16 14:00:00,94.84,94.84,94.77,94.84,7383.0,86.3023,86.3023,86.2386,86.3023,7383.0
2015-09-16 14:05:00,94.83,94.83,94.78,94.79,5290.0,86.2932,86.2932,86.2477,86.2568,5290.0
2015-09-16 14:10:00,94.79,94.82,94.66,94.67,8315.0,86.2568,86.2841,86.1385,86.1476,8315.0
2015-09-16 14:15:00,94.67,94.79,94.65,94.75,7383.0,86.1476,86.2568,86.1294,86.2204,7383.0
2015-09-16 14:20:00,94.74,94.8,94.63,94.65,4764.0,86.2113,86.2659,86.1112,86.1294,4764.0
2015-09-16 14:25:00,94.65,94.75,94.63,94.75,6409.0,86.1294,86.2204,86.1112,86.2204,6409.0
2015-09-16 14:30:00,94.73,94.77,94.69,94.75,8021.0,86.2022,86.2386,86.1658,86.2204,8021.0
2015-09-16 14:35:00,94.75,94.78,94.66,94.73,14426.0,86.2204,86.2477,86.1385,86.2022,14426.0
2015-09-16 14:40:00,94.73,94.81,94.72,94.76,8780.0,86.2022,86.275,86.1931,86.2295,8780.0
2015-09-16 14:45:00,94.74,94.84,94.74,94.76,7556.0,86.2113,86.3023,86.2113,86.2295,7556.0
2015-09-16 14:50:00,94.78,94.78,94.66,94.7,7081.0,86.2477,86.2477,86.1385,86.1749,7081.0
2015-09-16 14:55:00,94.7,94.96,94.68,94.93,9170.0,86.1749,86.4115,86.1567,86.3842,9170.0
2015-09-16 15:00:00,94.92,95.01,94.81,94.86,10248.0,86.3751,86.457,86.275,86.3205,10248.0
2015-09-16 15:05:00,94.88,94.92,94.81,94.81,8777.0,86.3387,86.3751,86.275,86.275,8777.0
2015-09-16 15:10:00,94.82,94.97,94.78,94.86,14197.0,86.2841,86.4206,86.2477,86.3205,14197.0
2015-09-16 15:15:00,94.85,94.92,94.79,94.86,10841.0,86.3114,86.3751,86.2568,86.3205,10841.0
2015-09-16 15:20:00,94.88,94.94,94.83,94.86,20763.0,86.3387,86.3933,86.2932,86.3205,20763.0
2015-09-16 15:25:00,94.87,94.88,94.75,94.83,23621.0,86.3296,86.3387,86.2204,86.2932,23621.0
2015-09-16 15:30:00,94.85,94.88,94.8,94.82,35365.0,86.3114,86.3387,86.2659,86.2841,35365.0
2015-09-16 15:35:00,94.83,94.89,94.76,94.84,12885.0,86.2932,86.3478,86.2295,86.3023,12885.0
2015-09-16 15:40:00,94.85,94.9,94.75,94.77,29445.0,86.3114,86.3569,86.2204,86.2386,29445.0
2015-09-16 15:45:00,94.77,94.81,94.74,94.74,27657.0,86.2386,86.275,86.2113,86.2113,27657.0
2015-09-16 15:50:00,94.77,94.86,94.74,94.82,42792.0,86.2386,86.3205,86.2113,86.2841,42792.0
2015-09-16 15:55:00,94.83,94.87,94.64,94.65,142843.0,86.2932,86.3296,86.1203,86.1294,142843.0
2015-09-17 09:30:00,94.82,94.86,94.42,94.76,9724.0,86.2841,86.3205,85.9201,86.2295,9724.0
2015-09-17 09:35:00,94.85,94.98,94.55,94.55,7714.0,86.3114,86.4297,86.0384,86.0384,7714.0
2015-09-17 09:40:00,94.55,94.65,94.47,94.53,6831.0,86.0384,86.1294,85.9656,86.0202,6831.0
2015-09-17 09:45:00,94.51,94.59,94.33,94.47,8400.0,86.002,86.0748,85.8382,85.9656,8400.0
2015-09-17 09:50:00,94.5,94.55,94.15,94.25,9365.0,85.9929,86.0384,85.6744,85.7654,9365.0
2015-09-17 09:55:00,94.21,94.42,94.21,94.41,9463.0,85.729,85.9201,85.729,85.911,9463.0
2015-09-17 10:00:00,94.48,94.71,94.33,94.69,5638.0,85.9747,86.184,85.8382,86.1658,5638.0
2015-09-17 10:05:00,94.69,94.72,94.49,94.53,8616.0,86.1658,86.1931,85.9838,86.0202,8616.0
2015-09-17 10:10:00,94.47,94.68,94.41,94.64,8800.0,85.9656,86.1567,85.911,86.1203,8800.0
2015-09-17 10:15:00,94.63,94.86,94.59,94.8,4100.0,86.1112,86.3205,86.0748,86.2659,4100.0
2015-09-17 10:20:00,94.77,94.79,94.67,94.68,9704.0,86.2386,86.2568,86.1476,86.1567,9704.0
2015-09-17 10:25:00,94.66,94.7,94.58,94.58,5414.0,86.1385,86.1749,86.0657,86.0657,5414.0
2015-09-17 10:30:00,94.59,94.62,94.5,94.56,6079.0,86.0748,86.1021,85.9929,86.0475,6079.0
2015-09-17 10:35:00,94.53,94.62,94.51,94.58,7165.0,86.0202,86.1021,86.002,86.0657,7165.0
2015-09-17 10:40:00,94.55,94.67,94.53,94.65,7500.0,86.0384,86.1476,86.0202,86.1294,7500.0
2015-09-17 10:45:00,94.65,94.71,94.62,94.68,10692.0,86.1294,86.184,86.1021,86.1567,10692.0
2015-09-17 10:50:00,94.66,94.72,94.64,94.69,9902.0,86.1385,86.1931,86.1203,86.1658,9902.0
2015-09-17 10:55:00,94.67,94.69,94.62,94.65,8568.0,86.1476,86.1658,86.1021,86.1294,8568.0
2015-09-17 11:00:00,94.67,94.7,94.53,94.53,5533.0,86.1476,86.1749,86.0202,86.0202,5533.0
2015-09-17 11:05:00,94.57,94.7,94.48,94.68,45650.0,86.0566,86.1749,85.9747,86.1567,45650.0
2015-09-17 11:10:00,94.65,94.72,94.56,94.59,7345.0,86.1294,86.1931,86.0475,86.0748,7345.0
2015-09-17 11:15:00,94.6,94.65,94.54,94.55,2700.0,86.0839,86.1294,86.0293,86.0384,2700.0
2015-09-17 11:20:00,94.56,94.68,94.53,94.59,4900.0,86.0475,86.1567,86.0202,86.0748,4900.0
2015-09-17 11:25:00,94.58,94.59,94.46,94.53,4997.0,86.0657,86.0748,85.9565,86.0202,4997.0
2015-09-17 11:30:00,94.57,94.67,94.53,94.65,3200.0,86.0566,86.1476,86.0202,86.1294,3200.0
2015-09-17 11:35:00,94.62,94.68,94.58,94.62,6504.0,86.1021,86.1567,86.0657,86.1021,6504.0
2015-09-17 11:40:00,94.63,94.72,94.63,94.72,3100.0,86.1112,86.1931,86.1112,86.1931,3100.0
2015-09-17 11:45:00,94.7,94.78,94.65,94.65,3688.0,86.1749,86.2477,86.1294,86.1294,3688.0
2015-09-17 11:50:00,94.66,94.79,94.66,94.7,5358.0,86.1385,86.2568,86.1385,86.1749,5358.0
2015-09-17 11:55:00,94.66,94.66,94.56,94.61,2740.0,86.1385,86.1385,86.0475,86.093,2740.0
2015-09-17 12:00:00,94.59,94.63,94.53,94.53,2708.0,86.0748,86.1112,86.0202,86.0202,2708.0
2015-09-17 12:05:00,94.5,94.63,94.5,94.61,3487.0,85.9929,86.1112,85.9929,86.093,3487.0
2015-09-17 12:10:00,94.59,94.72,94.59,94.69,2547.0,86.0748,86.1931,86.0748,86.1658,2547.0
2015-09-17 12:15:00,94.69,94.8,94.64,94.64,6836.0,86.1658,86.2659,86.1203,86.1203,6836.0
2015-09-17 12:20:00,94.64,94.66,94.59,94.62,2200.0,86.1203,86.1385,86.0748,86.1021,2200.0
2015-09-17 12:25:00,94.59,94.73,94.59,94.73,3454.0,86.0748,86.2022,86.0748,86.2022,3454.0
2015-09-17 12:30:00,94.74,94.78,94.58,94.61,4185.0,86.2113,86.2477,86.0657,86.093,4185.0
2015-09-17 12:35:00,94.61,94.65,94.57,94.59,3009.0,86.093,86.1294,86.0566,86.0748,3009.0
2015-09-17 12:40:00,94.6,94.6,94.5,94.57,3900.0,86.0839,86.0839,85.9929,86.0566,3900.0
2015-09-17 12:45:00,94.6,94.67,94.58,94.67,3100.0,86.0839,86.1476,86.0657,86.1476,3100.0
2015-09-17 12:50:00,94.71,94.75,94.64,94.64,2595.0,86.184,86.2204,86.1203,86.1203,2595.0
2015-09-17 12:55:00,94.63,94.79,94.62,94.78,5300.0,86.1112,86.2568,86.1021,86.2477,5300.0
2015-09-17 13:00:00,94.79,94.79,94.6,94.61,2974.0,86.2568,86.2568,86.0839,86.093,2974.0
2015-09-17 13:05:00,94.61,94.69,94.61,94.61,5600.0,86.093,86.1658,86.093,86.093,5600.0
2015-09-17 13:10:00,94.63,94.68,94.58,94.64,4746.0,86.1112,86.1567,86.0657,86.1203,4746.0
2015-09-17 13:15:00,94.66,94.78,94.66,94.78,3300.0,86.1385,86.2477,86.1385,86.2477,3300.0
2015-09-17 13:20:00,94.78,94.86,94.7,94.73,8000.0,86.2477,86.3205,86.1749,86.2022,8000.0
2015-09-17 13:25:00,94.73,94.84,94.63,94.66,11370.0,86.2022,86.3023,86.1112,86.1385,11370.0
2015-09-17 13:30:00,94.69,94.83,94.64,94.8,7182.0,86.1658,86.2932,86.1203,86.2659,7182.0
2015-09-17 13:35:00,94.79,94.79,94.63,94.67,9564.0,86.2568,86.2568,86.1112,86.1476,9564.0
2015-09-17 13:40:00,94.65,94.69,94.56,94.57,5100.0,86.1294,86.1658,86.0475,86.0566,5100.0
2015-09-17 13:45:00,94.59,94.64,94.56,94.62,4266.0,86.0748,86.1203,86.0475,86.1021,4266.0
2015-09-17 13:50:00,94.59,94.68,94.58,94.65,5100.0,86.0748,86.1567,86.0657,86.1294,5100.0
2015-09-17 13:55:00,94.65,94.69,94.44,94.44,7359.0,86.1294,86.1658,85.9383,85.9383,7359.0
2015-09-17 14:00:00,94.55,94.92,93.79,93.87,67415.0,86.0384,86.3751,85.3468,85.4196,67415.0
2015-09-17 14:05:00,93.91,94.33,93.86,94.22,14375.0,85.456,85.8382,85.4105,85.7381,14375.0
2015-09-17 14:10:00,94.45,94.66,94.27,94.27,14474.0,85.9474,86.1385,85.7836,85.7836,14474.0
2015-09-17 14:15:00,94.22,94.6,94.15,94.25,40826.0,85.7381,86.0839,85.6744,85.7654,40826.0
2015-09-17 14:20:00,94.33,94.44,93.95,94.15,50395.0,85.8382,85.9383,85.4924,85.6744,50395.0
2015-09-17 14:25:00,94.19,94.28,94.06,94.15,19876.0,85.7108,85.7927,85.5925,85.6744,19876.0
2015-09-17 14:30:00,94.11,94.63,94.06,94.55,14938.0,85.638,86.1112,85.5925,86.0384,14938.0
2015-09-17 14:35:00,94.6,94.67,94.39,94.4,7675.0,86.0839,86.1476,85.8928,85.9019,7675.0
2015-09-17 14:40:00,94.4,94.97,94.38,94.97,9840.0,85.9019,86.4206,85.8837,86.4206,9840.0
2015-09-17 14:45:00,95.0,95.49,94.95,95.36,17616.0,86.4479,86.8938,86.4024,86.7755,17616.0
2015-09-17 14:50:00,95.28,95.37,95.15,95.25,10477.0,86.7027,86.7846,86.5844,86.6754,10477.0
2015-09-17 14:55:00,95.27,95.31,95.11,95.27,10976.0,86.6936,86.73,86.548,86.6936,10976.0
2015-09-17 15:00:00,95.26,95.37,95.06,95.17,16300.0,86.6845,86.7846,86.5025,86.6026,16300.0
2015-09-17 15:05:00,95.15,95.15,94.66,94.73,12114.0,86.5844,86.5844,86.1385,86.2022,12114.0
2015-09-17 15:10:00,94.73,94.9,94.53,94.59,21310.0,86.2022,86.3569,86.0202,86.0748,21310.0
2015-09-17 15:15:00,94.59,94.7,94.5,94.55,20961.0,86.0748,86.1749,85.9929,86.0384,20961.0
2015-09-17 15:20:00,94.55,94.55,93.94,94.2,64792.0,86.0384,86.0384,85.4833,85.7199,64792.0
2015-09-17 15:25:00,94.26,94.38,94.11,94.25,19613.0,85.7745,85.8837,85.638,85.7654,19613.0
2015-09-17 15:30:00,94.24,94.64,94.15,94.58,23800.0,85.7563,86.1203,85.6744,86.0657,23800.0
2015-09-17 15:35:00,94.55,94.55,94.08,94.21,13930.0,86.0384,86.0384,85.6107,85.729,13930.0
2015-09-17 15:40:00,94.23,94.36,93.99,94.06,48630.0,85.7472,85.8655,85.5288,85.5925,48630.0
2015-09-17 15:45:00,94.01,94.15,93.98,94.06,50760.0,85.547,85.6744,85.5197,85.5925,50760.0
2015-09-17 15:50:00,94.04,94.1,93.84,93.97,86543.0,85.5743,85.6289,85.3923,85.5106,86543.0
2015-09-17 15:55:00,93.93,94.14,93.92,94.09,90875.0,85.4742,85.6653,85.4651,85.6198,90875.0
2015-09-18 09:30:00,92.87,93.37,91.99,92.99,261553.0,84.5096,84.9646,83.7089,84.6188,261553.0
2015-09-18 09:35:00,92.96,93.03,92.64,92.97,25032.0,84.5915,84.6552,84.3003,84.6006,25032.0
2015-09-18 09:40:00,92.97,93.15,92.71,92.74,13057.0,84.6006,84.7644,84.364,84.3913,13057.0
2015-09-18 09:45:00,92.78,93.02,92.56,92.89,23096.0,84.4277,84.6461,84.2275,84.5278,23096.0
2015-09-18 09:50:00,92.65,92.91,92.58,92.82,13732.0,84.3094,84.546,84.2457,84.4641,13732.0
2015-09-18 09:55:00,92.88,92.97,92.67,92.72,8682.0,84.5187,84.6006,84.3276,84.3731,8682.0
2015-09-18 10:00:00,92.64,92.8,92.62,92.73,7731.0,84.3003,84.4459,84.2821,84.3822,7731.0
2015-09-18 10:05:00,92.72,92.85,92.62,92.67,12871.0,84.3731,84.4914,84.2821,84.3276,12871.0
2015-09-18 10:10:00,92.68,92.81,92.66,92.72,16003.0,84.3367,84.455,84.3185,84.3731,16003.0
2015-09-18 10:15:00,92.7,92.72,92.46,92.5,9201.0,84.3549,84.3731,84.1365,84.1729,9201.0
2015-09-18 10:20:00,92.5,92.62,92.38,92.62,9006.0,84.1729,84.2821,84.0637,84.2821,9006.0
2015-09-18 10:25:00,92.65,93.09,92.64,92.87,8670.0,84.3094,84.7098,84.3003,84.5096,8670.0
2015-09-18 10:30:00,92.87,92.93,92.74,92.9,5200.0,84.5096,84.5642,84.3913,84.5369,5200.0
2015-09-18 10:35:00,92.82,92.86,92.53,92.6,7250.0,84.4641,84.5005,84.2002,84.2639,7250.0
2015-09-18 10:40:00,92.54,92.57,92.4,92.5,4807.0,84.2093,84.2366,84.0819,84.1729,4807.0
2015-09-18 10:45:00,92.46,92.59,92.46,92.53,5835.0,84.1365,84.2548,84.1365,84.2002,5835.0
2015-09-18 10:50:00,92.57,92.71,92.54,92.55,13969.0,84.2366,84.364,84.2093,84.2184,13969.0
2015-09-18 10:55:00,92.52,92.62,92.43,92.62,8917.0,84.1911,84.2821,84.1092,84.2821,8917.0
2015-09-18 11:00:00,92.59,92.75,92.56,92.71,4108.0,84.2548,84.4004,84.2275,84.364,4108.0
2015-09-18 11:05:00,92.74,92.84,92.7,92.73,4256.0,84.3913,84.4823,84.3549,84.3822,4256.0
2015-09-18 11:10:00,92.73,92.85,92.61,92.85,8306.0,84.3822,84.4914,84.273,84.4914,8306.0
2015-09-18 11:15:00,92.85,92.86,92.65,92.68,7246.0,84.4914,84.5005,84.3094,84.3367,7246.0
2015-09-18 11:20:00,92.68,92.83,92.68,92.76,6597.0,84.3367,84.4732,84.3367,84.4095,6597.0
2015-09-18 11:25:00,92.75,92.85,92.66,92.69,34607.0,84.4004,84.4914,84.3185,84.3458,34607.0
2015-09-18 11:30:00,92.67,92.7,92.54,92.66,4739.0,84.3276,84.3549,84.2093,84.3185,4739.0
2015-09-18 11:35:00,92.66,92.75,92.5,92.75,4870.0,84.3185,84.4004,84.1729,84.4004,4870.0
2015-09-18 11:40:00,92.74,92.91,92.69,92.91,3380.0,84.3913,84.546,84.3458,84.546,3380.0
2015-09-18 11:45:00,92.91,93.43,92.89,93.31,43480.0,84.546,85.0192,84.5278,84.91,43480.0
2015-09-18 11:50:00,93.34,93.38,93.19,93.27,9929.0,84.9373,84.9737,84.8008,84.8736,9929.0
2015-09-18 11:55:00,93.26,93.52,93.26,93.5,23954.0,84.8645,85.1011,84.8645,85.0829,23954.0
2015-09-18 12:00:00,93.54,93.54,93.13,93.15,19154.0,85.1193,85.1193,84.7462,84.7644,19154.0
2015-09-18 12:05:00,93.12,93.21,93.0,93.06,6719.0,84.7371,84.819,84.6279,84.6825,6719.0
2015-09-18 12:10:00,93.01,93.14,92.94,93.14,9321.0,84.637,84.7553,84.5733,84.7553,9321.0
2015-09-18 12:15:00,93.17,93.17,93.01,93.06,8101.0,84.7826,84.7826,84.637,84.6825,8101.0
2015-09-18 12:20:00,92.99,93.09,92.96,92.97,9122.0,84.6188,84.7098,84.5915,84.6006,9122.0
2015-09-18 12:25:00,93.0,93.18,93.0,93.16,6350.0,84.6279,84.7917,84.6279,84.7735,6350.0
2015-09-18 12:30:00,93.14,93.14,92.94,92.98,9110.0,84.7553,84.7553,84.5733,84.6097,9110.0
2015-09-18 12:35:00,93.05,93.16,93.0,93.01,6085.0,84.6734,84.7735,84.6279,84.637,6085.0
2015-09-18 12:40:00,93.0,93.12,92.95,92.96,9891.0,84.6279,84.7371,84.5824,84.5915,9891.0
2015-09-18 12:45:00,92.96,93.1,92.92,93.02,6700.0,84.5915,84.7189,84.5551,84.6461,6700.0
2015-09-18 12:50:00,93.11,93.11,92.98,93.02,4166.0,84.728,84.728,84.6097,84.6461,4166.0
2015-09-18 12:55:00,93.02,93.12,92.98,93.11,8900.0,84.6461,84.7371,84.6097,84.728,8900.0
2015-09-18 13:00:00,93.04,93.34,92.96,93.23,9790.0,84.6643,84.9373,84.5915,84.8372,9790.0
2015-09-18 13:05:00,93.21,93.21,93.03,93.12,6900.0,84.819,84.819,84.6552,84.7371,6900.0
2015-09-18 13:10:00,93.15,93.15,92.93,92.93,11114.0,84.7644,84.7644,84.5642,84.5642,11114.0
2015-09-18 13:15:00,92.91,93.02,92.88,93.0,4909.0,84.546,84.6461,84.5187,84.6279,4909.0
2015-09-18 13:20:00,93.0,93.0,92.74,92.78,10750.0,84.6279,84.6279,84.3913,84.4277,10750.0
2015-09-18 13:25:00,92.78,92.88,92.68,92.85,7044.0,84.4277,84.5187,84.3367,84.4914,7044.0
2015-09-18 13:30:00,92.91,92.96,92.82,92.89,5312.0,84.546,84.5915,84.4641,84.5278,5312.0
2015-09-18 13:35:00,92.89,92.89,92.72,92.79,5900.0,84.5278,84.5278,84.3731,84.4368,5900.0
2015-09-18 13:40:00,92.79,92.94,92.77,92.91,4562.0,84.4368,84.5733,84.4186,84.546,4562.0
2015-09-18 13:45:00,92.93,92.93,92.77,92.81,10560.0,84.5642,84.5642,84.4186,84.455,10560.0
2015-09-18 13:50:00,92.79,92.83,92.62,92.69,7800.0,84.4368,84.4732,84.2821,84.3458,7800.0
2015-09-18 13:55:00,92.67,92.81,92.62,92.65,10951.0,84.3276,84.455,84.2821,84.3094,10951.0
2015-09-18 14:00:00,92.67,92.74,92.54,92.74,4500.0,84.3276,84.3913,84.2093,84.3913,4500.0
2015-09-18 14:05:00,92.7,92.96,92.7,92.87,34586.0,84.3549,84.5915,84.3549,84.5096,34586.0
2015-09-18 14:10:00,92.86,92.98,92.73,92.92,10313.0,84.5005,84.6097,84.3822,84.5551,10313.0
2015-09-18 14:15:00,92.91,93.0,92.87,92.87,6832.0,84.546,84.6279,84.5096,84.5096,6832.0
2015-09-18 14:20:00,92.9,93.06,92.86,93.05,7502.0,84.5369,84.6825,84.5005,84.6734,7502.0
2015-09-18 14:25:00,93.08,93.11,92.99,93.05,7150.0,84.7007,84.728,84.6188,84.6734,7150.0
2015-09-18 14:30:00,93.07,93.07,92.93,93.01,7600.0,84.6916,84.6916,84.5642,84.637,7600.0
2015-09-18 14:35:00,92.98,92.99,92.85,92.99,7015.0,84.6097,84.6188,84.4914,84.6188,7015.0
2015-09-18 14:40:00,93.0,93.09,92.89,92.91,6667.0,84.6279,84.7098,84.5278,84.546,6667.0
2015-09-18 14:45:00,92.93,92.96,92.78,92.79,12970.0,84.5642,84.5915,84.4277,84.4368,12970.0
2015-09-18 14:50:00,92.77,92.98,92.72,92.9,23923.0,84.4186,84.6097,84.3731,84.5369,23923.0
2015-09-18 14:55:00,92.93,93.1,92.9,92.99,10000.0,84.5642,84.7189,84.5369,84.6188,10000.0
2015-09-18 15:00:00,93.02,93.13,92.82,92.85,12967.0,84.6461,84.7462,84.4641,84.4914,12967.0
2015-09-18 15:05:00,92.85,92.96,92.75,92.78,14797.0,84.4914,84.5915,84.4004,84.4277,14797.0
2015-09-18 15:10:00,92.78,92.89,92.72,92.81,7758.0,84.4277,84.5278,84.3731,84.455,7758.0
2015-09-18 15:15:00,92.8,92.83,92.55,92.65,9199.0,84.4459,84.4732,84.2184,84.3094,9199.0
2015-09-18 15:20:00,92.65,92.68,92.45,92.5,11234.0,84.3094,84.3367,84.1274,84.1729,11234.0
2015-09-18 15:25:00,92.5,92.6,92.4,92.46,13070.0,84.1729,84.2639,84.0819,84.1365,13070.0
2015-09-18 15:30:00,92.47,92.52,92.37,92.52,28919.0,84.1456,84.1911,84.0546,84.1911,28919.0
2015-09-18 15:35:00,92.5,92.5,92.33,92.33,21155.0,84.1729,84.1729,84.0182,84.0182,21155.0
2015-09-18 15:40:00,92.31,92.33,92.04,92.04,26974.0,84.0,84.0182,83.7543,83.7543,26974.0
2015-09-18 15:45:00,92.06,92.21,92.0,92.02,46065.0,83.7725,83.909,83.718,83.7361,46065.0
2015-09-18 15:50:00,92.06,92.28,91.99,92.19,44438.0,83.7725,83.9727,83.7089,83.8908,44438.0
2015-09-18 15:55:00,92.17,92.23,92.0,92.22,70902.0,83.8726,83.9272,83.718,83.9181,70902.0
2015-09-21 09:30:00,93.17,93.46,92.77,92.89,23468.0,84.7826,85.0465,84.4186,84.5278,23468.0
2015-09-21 09:35:00,92.8,93.9,92.8,93.9,9863.0,84.4459,85.4469,84.4459,85.4469,9863.0
2015-09-21 09:40:00,93.89,94.14,93.64,94.14,13107.0,85.4378,85.6653,85.2103,85.6653,13107.0
2015-09-21 09:45:00,94.21,94.32,93.88,93.99,8927.0,85.729,85.8291,85.4287,85.5288,8927.0
2015-09-21 09:50:00,93.98,94.16,93.89,93.89,7100.0,85.5197,85.6835,85.4378,85.4378,7100.0
2015-09-21 09:55:00,93.86,93.9,93.53,93.53,5006.0,85.4105,85.4469,85.1102,85.1102,5006.0
2015-09-21 10:00:00,93.55,93.88,93.55,93.88,9494.0,85.1284,85.4287,85.1284,85.4287,9494.0
2015-09-21 10:05:00,93.87,94.0,93.81,93.86,6536.0,85.4196,85.5379,85.365,85.4105,6536.0
2015-09-21 10:10:00,93.89,93.98,93.76,93.84,8825.0,85.4378,85.5197,85.3195,85.3923,8825.0
2015-09-21 10:15:00,93.82,93.88,93.65,93.87,6206.0,85.3741,85.4287,85.2194,85.4196,6206.0
2015-09-21 10:20:00,93.84,94.05,93.82,94.05,30431.0,85.3923,85.5834,85.3741,85.5834,30431.0
2015-09-21 10:25:00,94.07,94.16,93.94,94.01,5802.0,85.6016,85.6835,85.4833,85.547,5802.0
2015-09-21 10:30:00,93.97,94.21,93.97,94.06,11292.0,85.5106,85.729,85.5106,85.5925,11292.0
2015-09-21 10:35:00,94.07,94.15,94.0,94.03,63310.0,85.6016,85.6744,85.5379,85.5652,63310.0
2015-09-21 10:40:00,93.99,94.02,93.87,93.88,26300.0,85.5288,85.5561,85.4196,85.4287,26300.0
2015-09-21 10:45:00,93.85,93.96,93.85,93.9,7100.0,85.4014,85.5015,85.4014,85.4469,7100.0
2015-09-21 10:50:00,93.88,93.95,93.85,93.9,11261.0,85.4287,85.4924,85.4014,85.4469,11261.0
2015-09-21 10:55:00,93.92,93.92,93.66,93.77,13743.0,85.4651,85.4651,85.2285,85.3286,13743.0
2015-09-21 11:00:00,93.81,93.99,93.76,93.8,20500.0,85.365,85.5288,85.3195,85.3559,20500.0
2015-09-21 11:05:00,93.76,93.81,93.69,93.71,13581.0,85.3195,85.365,85.2558,85.274,13581.0
2015-09-21 11:10:00,93.74,93.8,93.7,93.75,5300.0,85.3013,85.3559,85.2649,85.3104,5300.0
2015-09-21 11:15:00,93.75,93.75,93.67,93.71,7743.0,85.3104,85.3104,85.2376,85.274,7743.0
2015-09-21 11:20:00,93.74,93.75,93.6,93.68,9253.0,85.3013,85.3104,85.1739,85.2467,9253.0
2015-09-21 11:25:00,93.7,93.71,93.5,93.64,11007.0,85.2649,85.274,85.0829,85.2103,11007.0
2015-09-21 11:30:00,93.57,93.61,93.32,93.32,12807.0,85.1466,85.183,84.9191,84.9191,12807.0
2015-09-21 11:35:00,93.31,93.31,93.22,93.23,2700.0,84.91,84.91,84.8281,84.8372,2700.0
2015-09-21 11:40:00,93.31,93.31,93.19,93.19,10150.0,84.91,84.91,84.8008,84.8008,10150.0
2015-09-21 11:45:00,93.18,93.25,93.14,93.15,5099.0,84.7917,84.8554,84.7553,84.7644,5099.0
2015-09-21 11:50:00,93.16,93.2,93.11,93.12,4647.0,84.7735,84.8099,84.728,84.7371,4647.0
2015-09-21 11:55:00,93.12,93.13,93.0,93.12,4000.0,84.7371,84.7462,84.6279,84.7371,4000.0
2015-09-21 12:00:00,93.12,93.12,92.75,92.75,5733.0,84.7371,84.7371,84.4004,84.4004,5733.0
2015-09-21 12:05:00,92.81,92.92,92.76,92.79,5804.0,84.455,84.5551,84.4095,84.4368,5804.0
2015-09-21 12:10:00,92.75,92.97,92.73,92.9,4901.0,84.4004,84.6006,84.3822,84.5369,4901.0
2015-09-21 12:15:00,92.93,92.99,92.91,92.91,2403.0,84.5642,84.6188,84.546,84.546,2403.0
2015-09-21 12:20:00,92.89,93.03,92.86,92.95,8270.0,84.5278,84.6552,84.5005,84.5824,8270.0
2015-09-21 12:25:00,92.94,92.99,92.9,92.97,4642.0,84.5733,84.6188,84.5369,84.6006,4642.0
2015-09-21 12:30:00,92.94,92.95,92.76,92.76,11900.0,84.5733,84.5824,84.4095,84.4095,11900.0
2015-09-21 12:35:00,92.75,92.81,92.74,92.79,4443.0,84.4004,84.455,84.3913,84.4368,4443.0
2015-09-21 12:40:00,92.79,92.88,92.78,92.88,3379.0,84.4368,84.5187,84.4277,84.5187,3379.0
2015-09-21 12:45:00,92.89,92.89,92.77,92.85,3155.0,84.5278,84.5278,84.4186,84.4914,3155.0
2015-09-21 12:50:00,92.79,92.81,92.45,92.57,8178.0,84.4368,84.455,84.1274,84.2366,8178.0
2015-09-21 12:55:00,92.61,92.67,92.49,92.61,5421.0,84.273,84.3276,84.1638,84.273,5421.0
2015-09-21 13:00:00,92.6,92.73,92.57,92.68,3840.0,84.2639,84.3822,84.2366,84.3367,3840.0
2015-09-21 13:05:00,92.63,92.74,92.61,92.74,4840.0,84.2912,84.3913,84.273,84.3913,4840.0
2015-09-21 13:10:00,92.71,92.8,92.63,92.8,3797.0,84.364,84.4459,84.2912,84.4459,3797.0
2015-09-21 13:15:00,92.81,92.93,92.77,92.87,4865.0,84.455,84.5642,84.4186,84.5096,4865.0
2015-09-21 13:20:00,92.88,92.91,92.79,92.86,26785.0,84.5187,84.546,84.4368,84.5005,26785.0
2015-09-21 13:25:00,92.9,92.99,92.9,92.94,17232.0,84.5369,84.6188,84.5369,84.5733,17232.0
2015-09-21 13:30:00,93.0,93.0,92.89,92.98,3843.0,84.6279,84.6279,84.5278,84.6097,3843.0
2015-09-21 13:35:00,92.99,93.21,92.99,93.21,5300.0,84.6188,84.819,84.6188,84.819,5300.0
2015-09-21 13:40:00,93.16,93.26,93.08,93.26,5400.0,84.7735,84.8645,84.7007,84.8645,5400.0
2015-09-21 13:45:00,93.21,93.21,93.02,93.02,2690.0,84.819,84.819,84.6461,84.6461,2690.0
2015-09-21 13:50:00,93.04,93.07,92.95,93.04,7449.0,84.6643,84.6916,84.5824,84.6643,7449.0
2015-09-21 13:55:00,92.98,92.98,92.91,92.98,2099.0,84.6097,84.6097,84.546,84.6097,2099.0
2015-09-21 14:00:00,92.99,93.14,92.98,92.98,10490.0,84.6188,84.7553,84.6097,84.6097,10490.0
2015-09-21 14:05:00,92.98,93.02,92.85,92.86,6509.0,84.6097,84.6461,84.4914,84.5005,6509.0
2015-09-21 14:10:00,92.86,92.86,92.73,92.78,30909.0,84.5005,84.5005,84.3822,84.4277,30909.0
2015-09-21 14:15:00,92.81,92.86,92.73,92.75,8925.0,84.455,84.5005,84.3822,84.4004,8925.0
2015-09-21 14:20:00,92.8,92.85,92.61,92.64,24867.0,84.4459,84.4914,84.273,84.3003,24867.0
2015-09-21 14:25:00,92.69,92.78,92.62,92.65,7076.0,84.3458,84.4277,84.2821,84.3094,7076.0
2015-09-21 14:30:00,92.67,92.85,92.61,92.79,9272.0,84.3276,84.4914,84.273,84.4368,9272.0
2015-09-21 14:35:00,92.77,92.91,92.73,92.87,14320.0,84.4186,84.546,84.3822,84.5096,14320.0
2015-09-21 14:40:00,92.91,93.04,92.9,92.97,10282.0,84.546,84.6643,84.5369,84.6006,10282.0
2015-09-21 14:45:00,93.0,93.03,92.92,93.01,10943.0,84.6279,84.6552,84.5551,84.637,10943.0
2015-09-21 14:50:00,93.01,93.1,92.94,93.0,47556.0,84.637,84.7189,84.5733,84.6279,47556.0
2015-09-21 14:55:00,93.0,93.07,93.0,93.07,7168.0,84.6279,84.6916,84.6279,84.6916,7168.0
2015-09-21 15:00:00,93.05,93.07,92.95,92.96,15437.0,84.6734,84.6916,84.5824,84.5915,15437.0
2015-09-21 15:05:00,92.97,92.99,92.85,92.95,22467.0,84.6006,84.6188,84.4914,84.5824,22467.0
2015-09-21 15:10:00,92.93,92.95,92.79,92.93,29186.0,84.5642,84.5824,84.4368,84.5642,29186.0
2015-09-21 15:15:00,92.91,92.94,92.81,92.83,26700.0,84.546,84.5733,84.455,84.4732,26700.0
2015-09-21 15:20:00,92.83,92.9,92.77,92.81,33713.0,84.4732,84.5369,84.4186,84.455,33713.0
2015-09-21 15:25:00,92.82,92.94,92.78,92.85,13787.0,84.4641,84.5733,84.4277,84.4914,13787.0
2015-09-21 15:30:00,92.84,92.94,92.53,92.56,17565.0,84.4823,84.5733,84.2002,84.2275,17565.0
2015-09-21 15:35:00,92.58,92.63,92.5,92.5,13059.0,84.2457,84.2912,84.1729,84.1729,13059.0
2015-09-21 15:40:00,92.5,92.64,92.47,92.6,15540.0,84.1729,84.3003,84.1456,84.2639,15540.0
2015-09-21 15:45:00,92.63,92.78,92.6,92.69,20458.0,84.2912,84.4277,84.2639,84.3458,20458.0
2015-09-21 15:50:00,92.63,92.71,92.57,92.58,30724.0,84.2912,84.364,84.2366,84.2457,30724.0
2015-09-21 15:55:00,92.62,92.75,92.57,92.71,144150.0,84.2821,84.4004,84.2366,84.364,144150.0
2015-09-22 09:30:00,92.0,94.2,91.07,91.33,34479.0,83.718,85.7199,82.8717,83.1083,34479.0
2015-09-22 09:35:00,91.27,91.7,91.27,91.45,13693.0,83.0537,83.445,83.0537,83.2175,13693.0
2015-09-22 09:40:00,91.42,91.52,91.21,91.21,13120.0,83.1902,83.2812,82.9991,82.9991,13120.0
2015-09-22 09:45:00,91.18,91.31,90.96,91.0,19800.0,82.9718,83.0901,82.7716,82.808,19800.0
2015-09-22 09:50:00,91.01,91.12,90.86,91.08,11550.0,82.8171,82.9172,82.6806,82.8808,11550.0
2015-09-22 09:55:00,91.04,91.31,91.04,91.23,6890.0,82.8444,83.0901,82.8444,83.0173,6890.0
2015-09-22 10:00:00,91.25,91.67,91.24,91.6,12536.0,83.0355,83.4177,83.0264,83.354,12536.0
2015-09-22 10:05:00,91.6,91.6,91.34,91.4,9118.0,83.354,83.354,83.1174,83.172,9118.0
2015-09-22 10:10:00,91.4,91.46,91.29,91.41,7500.0,83.172,83.2266,83.0719,83.1811,7500.0
2015-09-22 10:15:00,91.4,91.45,91.26,91.29,8407.0,83.172,83.2175,83.0446,83.0719,8407.0
2015-09-22 10:20:00,91.27,91.27,91.12,91.12,6840.0,83.0537,83.0537,82.9172,82.9172,6840.0
2015-09-22 10:25:00,91.09,91.09,90.95,90.99,8945.0,82.8899,82.8899,82.7625,82.7989,8945.0
2015-09-22 10:30:00,90.97,91.02,90.89,90.9,6207.0,82.7807,82.8262,82.7079,82.717,6207.0
2015-09-22 10:35:00,90.92,90.98,90.8,90.89,12094.0,82.7352,82.7898,82.626,82.7079,12094.0
2015-09-22 10:40:00,90.91,90.91,90.7,90.75,10453.0,82.7261,82.7261,82.535,82.5805,10453.0
2015-09-22 10:45:00,90.73,90.73,90.55,90.7,11212.0,82.5623,82.5623,82.3985,82.535,11212.0
2015-09-22 10:50:00,90.7,90.83,90.69,90.8,12656.0,82.535,82.6533,82.5259,82.626,12656.0
2015-09-22 10:55:00,90.79,90.82,90.65,90.71,7371.0,82.6169,82.6442,82.4895,82.5441,7371.0
2015-09-22 11:00:00,90.72,90.78,90.61,90.75,9300.0,82.5532,82.6078,82.4531,82.5805,9300.0
2015-09-22 11:05:00,90.72,90.83,90.67,90.74,5900.0,82.5532,82.6533,82.5077,82.5714,5900.0
2015-09-22 11:10:00,90.69,90.93,90.66,90.78,6041.0,82.5259,82.7443,82.4986,82.6078,6041.0
2015-09-22 11:15:00,90.8,90.96,90.71,90.96,9340.0,82.626,82.7716,82.5441,82.7716,9340.0
2015-09-22 11:20:00,90.96,90.96,90.73,90.79,4702.0,82.7716,82.7716,82.5623,82.6169,4702.0
2015-09-22 11:25:00,90.8,90.91,90.8,90.8,7300.0,82.626,82.7261,82.626,82.626,7300.0
2015-09-22 11:30:00,90.78,90.93,90.78,90.81,7838.0,82.6078,82.7443,82.6078,82.6351,7838.0
2015-09-22 11:35:00,90.75,90.82,90.64,90.64,5772.0,82.5805,82.6442,82.4804,82.4804,5772.0
2015-09-22 11:40:00,90.66,90.66,90.59,90.62,4836.0,82.4986,82.4986,82.4349,82.4622,4836.0
2015-09-22 11:45:00,90.6,91.1,90.56,90.93,38441.0,82.444,82.899,82.4076,82.7443,38441.0
2015-09-22 11:50:00,90.91,91.07,90.84,91.03,13720.0,82.7261,82.8717,82.6624,82.8353,13720.0
2015-09-22 11:55:00,91.03,91.05,90.9,91.0,9962.0,82.8353,82.8535,82.717,82.808,9962.0
2015-09-22 12:00:00,91.0,91.13,91.0,91.08,8925.0,82.808,82.9263,82.808,82.8808,8925.0
2015-09-22 12:05:00,91.13,91.44,91.11,91.43,9096.0,82.9263,83.2084,82.9081,83.1993,9096.0
2015-09-22 12:10:00,91.43,91.43,91.27,91.3,5177.0,83.1993,83.1993,83.0537,83.081,5177.0
2015-09-22 12:15:00,91.25,91.31,91.2,91.22,10247.0,83.0355,83.0901,82.99,83.0082,10247.0
2015-09-22 12:20:00,91.2,91.26,91.0,91.03,9800.0,82.99,83.0446,82.808,82.8353,9800.0
2015-09-22 12:25:00,91.07,91.08,90.92,91.02,11100.0,82.8717,82.8808,82.7352,82.8262,11100.0
2015-09-22 12:30:00,91.0,91.1,90.95,90.95,15305.0,82.808,82.899,82.7625,82.7625,15305.0
2015-09-22 12:35:00,90.97,91.03,90.9,91.01,11127.0,82.7807,82.8353,82.717,82.8171,11127.0
2015-09-22 12:40:00,90.98,91.02,90.87,90.87,19324.0,82.7898,82.8262,82.6897,82.6897,19324.0
2015-09-22 12:45:00,90.86,90.86,90.55,90.62,29948.0,82.6806,82.6806,82.3985,82.4622,29948.0
2015-09-22 12:50:00,90.58,90.58,90.43,90.56,15430.0,82.4258,82.4258,82.2893,82.4076,15430.0
2015-09-22 12:55:00,90.66,90.71,90.61,90.65,3500.0,82.4986,82.5441,82.4531,82.4895,3500.0
2015-09-22 13:00:00,90.65,91.03,90.59,91.0,16287.0,82.4895,82.8353,82.4349,82.808,16287.0
2015-09-22 13:05:00,91.0,91.04,90.76,90.76,5973.0,82.808,82.8444,82.5896,82.5896,5973.0
2015-09-22 13:10:00,90.81,90.88,90.72,90.77,11621.0,82.6351,82.6988,82.5532,82.5987,11621.0
2015-09-22 13:15:00,90.76,90.81,90.65,90.8,6400.0,82.5896,82.6351,82.4895,82.626,6400.0
2015-09-22 13:20:00,90.79,90.83,90.64,90.77,13734.0,82.6169,82.6533,82.4804,82.5987,13734.0
2015-09-22 13:25:00,90.74,90.74,90.56,90.61,11394.0,82.5714,82.5714,82.4076,82.4531,11394.0
2015-09-22 13:30:00,90.62,90.71,90.6,90.65,13777.0,82.4622,82.5441,82.444,82.4895,13777.0
2015-09-22 13:35:00,90.67,90.73,90.64,90.7,16128.0,82.5077,82.5623,82.4804,82.535,16128.0
2015-09-22 13:40:00,90.7,90.86,90.69,90.82,9783.0,82.535,82.6806,82.5259,82.6442,9783.0
2015-09-22 13:45:00,90.81,90.87,90.78,90.81,13991.0,82.6351,82.6897,82.6078,82.6351,13991.0
2015-09-22 13:50:00,90.78,90.79,90.57,90.6,109148.0,82.6078,82.6169,82.4167,82.444,109148.0
2015-09-22 13:55:00,90.63,90.76,90.58,90.67,8527.0,82.4713,82.5896,82.4258,82.5077,8527.0
2015-09-22 14:00:00,90.65,90.8,90.53,90.77,16077.0,82.4895,82.626,82.3803,82.5987,16077.0
2015-09-22 14:05:00,90.75,90.95,90.72,90.72,12355.0,82.5805,82.7625,82.5532,82.5532,12355.0
2015-09-22 14:10:00,90.72,90.85,90.69,90.85,14061.0,82.5532,82.6715,82.5259,82.6715,14061.0
2015-09-22 14:15:00,90.85,90.91,90.78,90.86,11749.0,82.6715,82.7261,82.6078,82.6806,11749.0
2015-09-22 14:20:00,90.88,90.92,90.65,90.72,15243.0,82.6988,82.7352,82.4895,82.5532,15243.0
2015-09-22 14:25:00,90.66,90.87,90.66,90.87,11006.0,82.4986,82.6897,82.4986,82.6897,11006.0
2015-09-22 14:30:00,90.91,91.09,90.79,90.99,14370.0,82.7261,82.8899,82.6169,82.7989,14370.0
2015-09-22 14:35:00,90.98,91.14,90.9,91.06,13593.0,82.7898,82.9354,82.717,82.8626,13593.0
2015-09-22 14:40:00,91.11,91.11,90.99,91.01,10529.0,82.9081,82.9081,82.7989,82.8171,10529.0
2015-09-22 14:45:00,91.04,91.1,90.89,90.93,20745.0,82.8444,82.899,82.7079,82.7443,20745.0
2015-09-22 14:50:00,90.93,91.01,90.9,90.99,4700.0,82.7443,82.8171,82.717,82.7989,4700.0
2015-09-22 14:55:00,90.94,91.2,90.91,91.2,13344.0,82.7534,82.99,82.7261,82.99,13344.0
2015-09-22 15:00:00,91.17,91.19,91.09,91.18,13259.0,82.9627,82.9809,82.8899,82.9718,13259.0
2015-09-22 15:05:00,91.17,91.25,91.07,91.09,18275.0,82.9627,83.0355,82.8717,82.8899,18275.0
2015-09-22 15:10:00,91.09,91.16,90.9,90.97,13930.0,82.8899,82.9536,82.717,82.7807,13930.0
2015-09-22 15:15:00,90.98,91.04,90.82,90.87,16374.0,82.7898,82.8444,82.6442,82.6897,16374.0
2015-09-22 15:20:00,90.82,90.89,90.72,90.79,29219.0,82.6442,82.7079,82.5532,82.6169,29219.0
2015-09-22 15:25:00,90.79,91.03,90.78,90.98,23344.0,82.6169,82.8353,82.6078,82.7898,23344.0
2015-09-22 15:30:00,90.99,91.18,90.9,91.16,24237.0,82.7989,82.9718,82.717,82.9536,24237.0
2015-09-22 15:35:00,91.16,91.21,91.06,91.17,37703.0,82.9536,82.9991,82.8626,82.9627,37703.0
2015-09-22 15:40:00,91.17,91.2,91.06,91.18,28798.0,82.9627,82.99,82.8626,82.9718,28798.0
2015-09-22 15:45:00,91.2,91.26,91.15,91.22,26583.0,82.99,83.0446,82.9445,83.0082,26583.0
2015-09-22 15:50:00,91.17,91.22,91.1,91.21,26453.0,82.9627,83.0082,82.899,82.9991,26453.0
2015-09-22 15:55:00,91.22,91.37,91.18,91.22,59126.0,83.0082,83.1447,82.9718,83.0082,59126.0
2015-09-23 09:30:00,90.98,91.87,90.56,90.64,23042.0,82.7898,83.5997,82.4076,82.4804,23042.0
2015-09-23 09:35:00,90.65,91.27,90.65,90.86,11446.0,82.4895,83.0537,82.4895,82.6806,11446.0
2015-09-23 09:40:00,90.84,91.0,90.79,90.95,2000.0,82.6624,82.808,82.6169,82.7625,2000.0
2015-09-23 09:45:00,90.97,91.09,90.82,90.82,10300.0,82.7807,82.8899,82.6442,82.6442,10300.0
2015-09-23 09:50:00,90.75,91.1,90.75,91.1,2700.0,82.5805,82.899,82.5805,82.899,2700.0
2015-09-23 09:55:00,91.04,91.3,91.03,91.18,7627.0,82.8444,83.081,82.8353,82.9718,7627.0
2015-09-23 10:00:00,91.16,91.49,91.16,91.43,4809.0,82.9536,83.2539,82.9536,83.1993,4809.0
2015-09-23 10:05:00,91.44,91.53,91.25,91.29,9407.0,83.2084,83.2903,83.0355,83.0719,9407.0
2015-09-23 10:10:00,91.22,91.46,91.22,91.4,11321.0,83.0082,83.2266,83.0082,83.172,11321.0
2015-09-23 10:15:00,91.36,91.38,91.28,91.35,9572.0,83.1356,83.1538,83.0628,83.1265,9572.0
2015-09-23 10:20:00,91.33,91.35,91.18,91.21,4150.0,83.1083,83.1265,82.9718,82.9991,4150.0
2015-09-23 10:25:00,91.23,91.36,91.16,91.28,6609.0,83.0173,83.1356,82.9536,83.0628,6609.0
2015-09-23 10:30:00,91.32,91.35,91.3,91.32,5846.0,83.0992,83.1265,83.081,83.0992,5846.0
2015-09-23 10:35:00,91.31,91.35,91.1,91.1,16613.0,83.0901,83.1265,82.899,82.899,16613.0
2015-09-23 10:40:00,91.13,91.19,91.09,91.15,3001.0,82.9263,82.9809,82.8899,82.9445,3001.0
2015-09-23 10:45:00,91.16,91.27,91.07,91.27,5600.0,82.9536,83.0537,82.8717,83.0537,5600.0
2015-09-23 10:50:00,91.28,91.52,91.28,91.52,17793.0,83.0628,83.2812,83.0628,83.2812,17793.0
2015-09-23 10:55:00,91.47,91.51,91.35,91.41,12071.0,83.2357,83.2721,83.1265,83.1811,12071.0
2015-09-23 11:00:00,91.43,91.57,91.38,91.57,6701.0,83.1993,83.3267,83.1538,83.3267,6701.0
2015-09-23 11:05:00,91.53,91.53,91.41,91.49,6700.0,83.2903,83.2903,83.1811,83.2539,6700.0
2015-09-23 11:10:00,91.46,91.57,91.26,91.28,17500.0,83.2266,83.3267,83.0446,83.0628,17500.0
2015-09-23 11:15:00,91.26,91.26,91.06,91.16,4941.0,83.0446,83.0446,82.8626,82.9536,4941.0
2015-09-23 11:20:00,91.15,91.16,90.98,91.07,8200.0,82.9445,82.9536,82.7898,82.8717,8200.0
2015-09-23 11:25:00,91.1,91.11,91.03,91.11,3400.0,82.899,82.9081,82.8353,82.9081,3400.0
2015-09-23 11:30:00,91.11,91.13,91.03,91.05,5202.0,82.9081,82.9263,82.8353,82.8535,5202.0
2015-09-23 11:35:00,91.11,91.25,91.11,91.25,2115.0,82.9081,83.0355,82.9081,83.0355,2115.0
2015-09-23 11:40:00,91.25,91.26,90.96,90.98,12776.0,83.0355,83.0446,82.7716,82.7898,12776.0
2015-09-23 11:45:00,90.96,91.09,90.96,91.06,3985.0,82.7716,82.8899,82.7716,82.8626,3985.0
2015-09-23 11:50:00,91.09,91.16,91.01,91.08,7250.0,82.8899,82.9536,82.8171,82.8808,7250.0
2015-09-23 11:55:00,91.09,91.21,91.08,91.21,7860.0,82.8899,82.9991,82.8808,82.9991,7860.0
2015-09-23 12:00:00,91.19,91.22,91.02,91.09,12051.0,82.9809,83.0082,82.8262,82.8899,12051.0
2015-09-23 12:05:00,91.06,91.15,91.05,91.1,4445.0,82.8626,82.9445,82.8535,82.899,4445.0
2015-09-23 12:10:00,91.08,91.22,91.08,91.22,2900.0,82.8808,83.0082,82.8808,83.0082,2900.0
2015-09-23 12:15:00,91.19,91.19,91.1,91.14,6006.0,82.9809,82.9809,82.899,82.9354,6006.0
2015-09-23 12:20:00,91.13,91.13,90.98,91.01,6400.0,82.9263,82.9263,82.7898,82.8171,6400.0
2015-09-23 12:25:00,91.05,91.18,91.05,91.18,2200.0,82.8535,82.9718,82.8535,82.9718,2200.0
2015-09-23 12:30:00,91.14,91.18,91.07,91.18,4032.0,82.9354,82.9718,82.8717,82.9718,4032.0
2015-09-23 12:35:00,91.16,91.18,91.07,91.12,3800.0,82.9536,82.9718,82.8717,82.9172,3800.0
2015-09-23 12:40:00,91.13,91.18,91.08,91.14,4292.0,82.9263,82.9718,82.8808,82.9354,4292.0
2015-09-23 12:45:00,91.13,91.21,91.12,91.14,5464.0,82.9263,82.9991,82.9172,82.9354,5464.0
2015-09-23 12:50:00,91.12,91.3,91.12,91.22,7107.0,82.9172,83.081,82.9172,83.0082,7107.0
2015-09-23 12:55:00,91.2,91.23,91.12,91.19,6251.0,82.99,83.0173,82.9172,82.9809,6251.0
2015-09-23 13:00:00,91.21,91.29,91.18,91.26,2800.0,82.9991,83.0719,82.9718,83.0446,2800.0
2015-09-23 13:05:00,91.28,91.53,91.28,91.48,5601.0,83.0628,83.2903,83.0628,83.2448,5601.0
2015-09-23 13:10:00,91.45,91.46,91.36,91.41,4473.0,83.2175,83.2266,83.1356,83.1811,4473.0
2015-09-23 13:15:00,91.42,91.44,91.39,91.44,3200.0,83.1902,83.2084,83.1629,83.2084,3200.0
2015-09-23 13:20:00,91.45,91.48,91.38,91.39,5503.0,83.2175,83.2448,83.1538,83.1629,5503.0
2015-09-23 13:25:00,91.4,91.42,91.17,91.17,10000.0,83.172,83.1902,82.9627,82.9627,10000.0
2015-09-23 13:30:00,91.19,91.33,91.13,91.3,3314.0,82.9809,83.1083,82.9263,83.081,3314.0
2015-09-23 13:35:00,91.27,91.32,91.21,91.31,6150.0,83.0537,83.0992,82.9991,83.0901,6150.0
2015-09-23 13:40:00,91.32,91.69,91.26,91.59,12569.0,83.0992,83.4359,83.0446,83.3449,12569.0
2015-09-23 13:45:00,91.64,91.69,91.62,91.62,3600.0,83.3904,83.4359,83.3722,83.3722,3600.0
2015-09-23 13:50:00,91.66,91.66,91.52,91.52,4912.0,83.4086,83.4086,83.2812,83.2812,4912.0
2015-09-23 13:55:00,91.54,91.6,91.45,91.56,4330.0,83.2994,83.354,83.2175,83.3176,4330.0
2015-09-23 14:00:00,91.53,91.54,91.32,91.4,43121.0,83.2903,83.2994,83.0992,83.172,43121.0
2015-09-23 14:05:00,91.38,91.44,91.29,91.29,40623.0,83.1538,83.2084,83.0719,83.0719,40623.0
2015-09-23 14:10:00,91.34,91.41,91.32,91.33,6000.0,83.1174,83.1811,83.0992,83.1083,6000.0
2015-09-23 14:15:00,91.32,91.32,91.23,91.28,4427.0,83.0992,83.0992,83.0173,83.0628,4427.0
2015-09-23 14:20:00,91.29,91.3,91.18,91.22,3831.0,83.0719,83.081,82.9718,83.0082,3831.0
2015-09-23 14:25:00,91.23,91.32,91.21,91.27,2700.0,83.0173,83.0992,82.9991,83.0537,2700.0
2015-09-23 14:30:00,91.23,91.36,91.22,91.3,4900.0,83.0173,83.1356,83.0082,83.081,4900.0
2015-09-23 14:35:00,91.28,91.29,91.08,91.14,5525.0,83.0628,83.0719,82.8808,82.9354,5525.0
2015-09-23 14:40:00,91.12,91.12,91.0,91.12,5664.0,82.9172,82.9172,82.808,82.9172,5664.0
2015-09-23 14:45:00,91.08,91.13,91.03,91.09,11304.0,82.8808,82.9263,82.8353,82.8899,11304.0
2015-09-23 14:50:00,91.09,91.09,90.9,90.96,12153.0,82.8899,82.8899,82.717,82.7716,12153.0
2015-09-23 14:55:00,90.93,91.12,90.93,91.07,3882.0,82.7443,82.9172,82.7443,82.8717,3882.0
2015-09-23 15:00:00,91.11,91.24,91.01,91.16,5801.0,82.9081,83.0264,82.8171,82.9536,5801.0
2015-09-23 15:05:00,91.18,91.29,91.14,91.25,9940.0,82.9718,83.0719,82.9354,83.0355,9940.0
2015-09-23 15:10:00,91.21,91.23,91.06,91.06,8022.0,82.9991,83.0173,82.8626,82.8626,8022.0
2015-09-23 15:15:00,91.04,91.18,90.99,91.17,6550.0,82.8444,82.9718,82.7989,82.9627,6550.0
2015-09-23 15:20:00,91.17,91.2,91.06,91.09,7711.0,82.9627,82.99,82.8626,82.8899,7711.0
2015-09-23 15:25:00,91.1,91.18,91.04,91.17,5634.0,82.899,82.9718,82.8444,82.9627,5634.0
2015-09-23 15:30:00,91.18,91.2,91.03,91.15,11924.0,82.9718,82.99,82.8353,82.9445,11924.0
2015-09-23 15:35:00,91.13,91.18,91.08,91.18,29155.0,82.9263,82.9718,82.8808,82.9718,29155.0
2015-09-23 15:40:00,91.14,91.27,91.14,91.2,9404.0,82.9354,83.0537,82.9354,82.99,9404.0
2015-09-23 15:45:00,91.18,91.28,91.14,91.24,16854.0,82.9718,83.0628,82.9354,83.0264,16854.0
2015-09-23 15:50:00,91.26,91.31,91.16,91.21,16848.0,83.0446,83.0901,82.9536,82.9991,16848.0
2015-09-23 15:55:00,91.2,91.29,91.13,91.14,60800.0,82.99,83.0719,82.9263,82.9354,60800.0
2015-09-24 09:30:00,90.18,90.94,90.04,90.1,23004.0,82.0618,82.7534,81.9344,81.989,23004.0
2015-09-24 09:35:00,90.09,90.23,89.9,90.17,12974.0,81.9799,82.1073,81.807,82.0527,12974.0
2015-09-24 09:40:00,90.22,90.26,90.02,90.11,15064.0,82.0982,82.1346,81.9162,81.9981,15064.0
2015-09-24 09:45:00,90.13,90.13,89.67,89.84,18084.0,82.0163,82.0163,81.5977,81.7524,18084.0
2015-09-24 09:50:00,89.79,89.86,89.73,89.81,11200.0,81.7069,81.7706,81.6523,81.7251,11200.0
2015-09-24 09:55:00,89.78,89.89,89.75,89.84,7196.0,81.6978,81.7979,81.6705,81.7524,7196.0
2015-09-24 10:00:00,89.89,90.29,89.89,89.95,14673.0,81.7979,82.1619,81.7979,81.8525,14673.0
2015-09-24 10:05:00,89.94,90.02,89.8,89.82,10055.0,81.8434,81.9162,81.716,81.7342,10055.0
2015-09-24 10:10:00,89.9,89.97,89.67,89.72,11010.0,81.807,81.8707,81.5977,81.6432,11010.0
2015-09-24 10:15:00,89.67,89.79,89.62,89.71,11224.0,81.5977,81.7069,81.5522,81.6341,11224.0
2015-09-24 10:20:00,89.68,89.75,89.51,89.75,9062.0,81.6068,81.6705,81.4521,81.6705,9062.0
2015-09-24 10:25:00,89.71,89.83,89.6,89.77,7268.0,81.6341,81.7433,81.534,81.6887,7268.0
2015-09-24 10:30:00,89.72,89.92,89.68,89.84,5400.0,81.6432,81.8252,81.6068,81.7524,5400.0
2015-09-24 10:35:00,89.8,89.86,89.69,89.86,11640.0,81.716,81.7706,81.6159,81.7706,11640.0
2015-09-24 10:40:00,89.81,89.84,89.64,89.8,10285.0,81.7251,81.7524,81.5704,81.716,10285.0
2015-09-24 10:45:00,89.7,89.74,89.63,89.73,5044.0,81.625,81.6614,81.5613,81.6523,5044.0
2015-09-24 10:50:00,89.68,89.76,89.62,89.71,11410.0,81.6068,81.6796,81.5522,81.6341,11410.0
2015-09-24 10:55:00,89.69,89.76,89.54,89.57,16712.0,81.6159,81.6796,81.4794,81.5067,16712.0
2015-09-24 11:00:00,89.56,89.58,89.48,89.52,3151.0,81.4976,81.5158,81.4248,81.4612,3151.0
2015-09-24 11:05:00,89.46,89.56,89.45,89.5,6843.0,81.4066,81.4976,81.3975,81.443,6843.0
2015-09-24 11:10:00,89.51,89.54,89.39,89.43,7966.0,81.4521,81.4794,81.3429,81.3793,7966.0
2015-09-24 11:15:00,89.37,89.54,89.35,89.45,10698.0,81.3247,81.4794,81.3065,81.3975,10698.0
2015-09-24 11:20:00,89.45,89.5,89.28,89.38,16689.0,81.3975,81.443,81.2428,81.3338,16689.0
2015-09-24 11:25:00,89.38,89.38,89.13,89.14,20340.0,81.3338,81.3338,81.1063,81.1154,20340.0
2015-09-24 11:30:00,89.17,89.4,89.14,89.16,13652.0,81.1427,81.352,81.1154,81.1336,13652.0
2015-09-24 11:35:00,89.21,89.24,89.1,89.22,13444.0,81.1791,81.2064,81.079,81.1882,13444.0
2015-09-24 11:40:00,89.2,89.24,89.11,89.23,7981.0,81.17,81.2064,81.0881,81.1973,7981.0
2015-09-24 11:45:00,89.23,89.23,89.01,89.01,14483.0,81.1973,81.1973,80.9971,80.9971,14483.0
2015-09-24 11:50:00,89.01,89.04,88.91,88.92,6692.0,80.9971,81.0244,80.9061,80.9152,6692.0
2015-09-24 11:55:00,88.91,89.16,88.86,89.16,24627.0,80.9061,81.1336,80.8606,81.1336,24627.0
2015-09-24 12:00:00,89.16,89.22,89.09,89.22,9639.0,81.1336,81.1882,81.0699,81.1882,9639.0
2015-09-24 12:05:00,89.23,89.26,89.02,89.02,8500.0,81.1973,81.2246,81.0062,81.0062,8500.0
2015-09-24 12:10:00,89.04,89.09,88.96,88.96,6353.0,81.0244,81.0699,80.9516,80.9516,6353.0
2015-09-24 12:15:00,88.99,89.06,88.93,89.06,8631.0,80.9789,81.0426,80.9243,81.0426,8631.0
2015-09-24 12:20:00,89.09,89.29,89.06,89.09,6570.0,81.0699,81.2519,81.0426,81.0699,6570.0
2015-09-24 12:25:00,89.07,89.11,89.02,89.1,4411.0,81.0517,81.0881,81.0062,81.079,4411.0
2015-09-24 12:30:00,89.06,89.4,89.06,89.36,6972.0,81.0426,81.352,81.0426,81.3156,6972.0
2015-09-24 12:35:00,89.34,89.4,89.29,89.34,3371.0,81.2974,81.352,81.2519,81.2974,3371.0
2015-09-24 12:40:00,89.36,89.51,89.3,89.38,59918.0,81.3156,81.4521,81.261,81.3338,59918.0
2015-09-24 12:45:00,89.36,89.41,89.27,89.31,5154.0,81.3156,81.3611,81.2337,81.2701,5154.0
2015-09-24 12:50:00,89.27,89.35,89.19,89.19,5802.0,81.2337,81.3065,81.1609,81.1609,5802.0
2015-09-24 12:55:00,89.22,89.3,89.12,89.18,4180.0,81.1882,81.261,81.0972,81.1518,4180.0
2015-09-24 13:00:00,89.19,89.22,89.06,89.12,5584.0,81.1609,81.1882,81.0426,81.0972,5584.0
2015-09-24 13:05:00,89.09,89.09,88.96,89.05,7202.0,81.0699,81.0699,80.9516,81.0335,7202.0
2015-09-24 13:10:00,89.02,89.17,88.98,89.1,5200.0,81.0062,81.1427,80.9698,81.079,5200.0
2015-09-24 13:15:00,89.15,89.15,88.92,88.93,3624.0,81.1245,81.1245,80.9152,80.9243,3624.0
2015-09-24 13:20:00,88.87,88.89,88.75,88.87,4493.0,80.8697,80.8879,80.7605,80.8697,4493.0
2015-09-24 13:25:00,88.8,88.84,88.73,88.84,4352.0,80.806,80.8424,80.7423,80.8424,4352.0
2015-09-24 13:30:00,88.84,88.86,88.72,88.86,8265.0,80.8424,80.8606,80.7332,80.8606,8265.0
2015-09-24 13:35:00,88.83,88.87,88.75,88.78,6200.0,80.8333,80.8697,80.7605,80.7878,6200.0
2015-09-24 13:40:00,88.78,88.9,88.73,88.81,5900.0,80.7878,80.897,80.7423,80.8151,5900.0
2015-09-24 13:45:00,88.74,88.91,88.7,88.91,7723.0,80.7514,80.9061,80.715,80.9061,7723.0
2015-09-24 13:50:00,88.95,88.96,88.8,88.82,4400.0,80.9425,80.9516,80.806,80.8242,4400.0
2015-09-24 13:55:00,88.82,88.86,88.78,88.83,6637.0,80.8242,80.8606,80.7878,80.8333,6637.0
2015-09-24 14:00:00,88.81,88.84,88.68,88.78,11741.0,80.8151,80.8424,80.6968,80.7878,11741.0
2015-09-24 14:05:00,88.78,88.92,88.75,88.79,6275.0,80.7878,80.9152,80.7605,80.7969,6275.0
2015-09-24 14:10:00,88.82,88.92,88.77,88.92,10281.0,80.8242,80.9152,80.7787,80.9152,10281.0
2015-09-24 14:15:00,88.92,89.23,88.91,89.13,14039.0,80.9152,81.1973,80.9061,81.1063,14039.0
2015-09-24 14:20:00,89.14,89.29,89.14,89.24,6353.0,81.1154,81.2519,81.1154,81.2064,6353.0
2015-09-24 14:25:00,89.27,89.33,89.1,89.22,7217.0,81.2337,81.2883,81.079,81.1882,7217.0
2015-09-24 14:30:00,89.23,89.27,89.18,89.27,8437.0,81.1973,81.2337,81.1518,81.2337,8437.0
2015-09-24 14:35:00,89.24,89.33,89.23,89.33,4546.0,81.2064,81.2883,81.1973,81.2883,4546.0
2015-09-24 14:40:00,89.36,89.41,89.16,89.31,14373.0,81.3156,81.3611,81.1336,81.2701,14373.0
2015-09-24 14:45:00,89.34,89.57,89.31,89.57,48081.0,81.2974,81.5067,81.2701,81.5067,48081.0
2015-09-24 14:50:00,89.56,89.68,89.5,89.59,5212.0,81.4976,81.6068,81.443,81.5249,5212.0
2015-09-24 14:55:00,89.59,89.84,89.56,89.64,7496.0,81.5249,81.7524,81.4976,81.5704,7496.0
2015-09-24 15:00:00,89.66,89.75,89.55,89.56,7200.0,81.5886,81.6705,81.4885,81.4976,7200.0
2015-09-24 15:05:00,89.54,89.66,89.22,89.31,10180.0,81.4794,81.5886,81.1882,81.2701,10180.0
2015-09-24 15:10:00,89.26,89.47,89.15,89.37,10870.0,81.2246,81.4157,81.1245,81.3247,10870.0
2015-09-24 15:15:00,89.31,89.46,89.23,89.31,38178.0,81.2701,81.4066,81.1973,81.2701,38178.0
2015-09-24 15:20:00,89.33,89.37,89.2,89.2,49760.0,81.2883,81.3247,81.17,81.17,49760.0
2015-09-24 15:25:00,89.22,89.32,89.19,89.25,39846.0,81.1882,81.2792,81.1609,81.2155,39846.0
2015-09-24 15:30:00,89.25,89.34,89.16,89.21,70508.0,81.2155,81.2974,81.1336,81.1791,70508.0
2015-09-24 15:35:00,89.2,89.24,89.09,89.2,15214.0,81.17,81.2064,81.0699,81.17,15214.0
2015-09-24 15:40:00,89.21,89.32,89.16,89.29,28325.0,81.1791,81.2792,81.1336,81.2519,28325.0
2015-09-24 15:45:00,89.31,89.35,89.19,89.22,33660.0,81.2701,81.3065,81.1609,81.1882,33660.0
2015-09-24 15:50:00,89.24,89.25,89.02,89.19,34188.0,81.2064,81.2155,81.0062,81.1609,34188.0
2015-09-24 15:55:00,89.17,89.26,89.14,89.2,138867.0,81.1427,81.2246,81.1154,81.17,138867.0
2015-09-25 09:30:00,90.28,90.46,89.41,89.49,19191.0,82.1528,82.3166,81.3611,81.4339,19191.0
2015-09-25 09:35:00,89.6,89.79,89.4,89.79,5037.0,81.534,81.7069,81.352,81.7069,5037.0
2015-09-25 09:40:00,89.92,90.01,89.66,89.7,14420.0,81.8252,81.9071,81.5886,81.625,14420.0
2015-09-25 09:45:00,89.77,89.93,89.77,89.91,31487.0,81.6887,81.8343,81.6887,81.8161,31487.0
2015-09-25 09:50:00,89.89,90.0,89.88,89.96,10298.0,81.7979,81.898,81.7888,81.8616,10298.0
2015-09-25 09:55:00,90.02,90.02,89.78,89.78,10013.0,81.9162,81.9162,81.6978,81.6978,10013.0
2015-09-25 10:00:00,89.83,89.89,89.73,89.8,4366.0,81.7433,81.7979,81.6523,81.716,4366.0
2015-09-25 10:05:00,89.79,89.88,89.69,89.73,2923.0,81.7069,81.7888,81.6159,81.6523,2923.0
2015-09-25 10:10:00,89.74,89.74,89.55,89.73,5471.0,81.6614,81.6614,81.4885,81.6523,5471.0
2015-09-25 10:15:00,89.77,89.83,89.7,89.73,4338.0,81.6887,81.7433,81.625,81.6523,4338.0
2015-09-25 10:20:00,89.76,89.83,89.58,89.58,3624.0,81.6796,81.7433,81.5158,81.5158,3624.0
2015-09-25 10:25:00,89.55,89.63,89.4,89.44,15183.0,81.4885,81.5613,81.352,81.3884,15183.0
2015-09-25 10:30:00,89.46,89.51,89.35,89.45,11448.0,81.4066,81.4521,81.3065,81.3975,11448.0
2015-09-25 10:35:00,89.46,89.56,89.4,89.56,25355.0,81.4066,81.4976,81.352,81.4976,25355.0
2015-09-25 10:40:00,89.56,89.65,89.5,89.59,5319.0,81.4976,81.5795,81.443,81.5249,5319.0
2015-09-25 10:45:00,89.61,89.71,89.56,89.61,6351.0,81.5431,81.6341,81.4976,81.5431,6351.0
2015-09-25 10:50:00,89.67,89.76,89.66,89.76,3549.0,81.5977,81.6796,81.5886,81.6796,3549.0
2015-09-25 10:55:00,89.75,89.82,89.71,89.81,11021.0,81.6705,81.7342,81.6341,81.7251,11021.0
2015-09-25 11:00:00,89.78,89.85,89.6,89.68,17549.0,81.6978,81.7615,81.534,81.6068,17549.0
2015-09-25 11:05:00,89.68,89.72,89.66,89.69,3921.0,81.6068,81.6432,81.5886,81.6159,3921.0
2015-09-25 11:10:00,89.69,89.86,89.68,89.86,4301.0,81.6159,81.7706,81.6068,81.7706,4301.0
2015-09-25 11:15:00,89.88,89.88,89.72,89.78,4901.0,81.7888,81.7888,81.6432,81.6978,4901.0
2015-09-25 11:20:00,89.78,89.9,89.72,89.89,8514.0,81.6978,81.807,81.6432,81.7979,8514.0
2015-09-25 11:25:00,89.89,90.01,89.88,89.95,7200.0,81.7979,81.9071,81.7888,81.8525,7200.0
2015-09-25 11:30:00,89.98,90.0,89.91,89.91,4847.0,81.8798,81.898,81.8161,81.8161,4847.0
2015-09-25 11:35:00,89.9,89.94,89.72,89.72,5089.0,81.807,81.8434,81.6432,81.6432,5089.0
2015-09-25 11:40:00,89.68,89.73,89.68,89.73,1850.0,81.6068,81.6523,81.6068,81.6523,1850.0
2015-09-25 11:45:00,89.73,89.79,89.65,89.79,8113.0,81.6523,81.7069,81.5795,81.7069,8113.0
2015-09-25 11:50:00,89.79,89.82,89.78,89.82,8080.0,81.7069,81.7342,81.6978,81.7342,8080.0
2015-09-25 11:55:00,89.84,89.95,89.79,89.94,6900.0,81.7524,81.8525,81.7069,81.8434,6900.0
2015-09-25 12:00:00,89.93,89.96,89.88,89.91,5994.0,81.8343,81.8616,81.7888,81.8161,5994.0
2015-09-25 12:05:00,89.92,90.0,89.92,90.0,4142.0,81.8252,81.898,81.8252,81.898,4142.0
2015-09-25 12:10:00,89.96,90.02,89.93,89.97,5600.0,81.8616,81.9162,81.8343,81.8707,5600.0
2015-09-25 12:15:00,89.96,89.98,89.71,89.72,3000.0,81.8616,81.8798,81.6341,81.6432,3000.0
2015-09-25 12:20:00,89.75,89.79,89.66,89.79,1900.0,81.6705,81.7069,81.5886,81.7069,1900.0
2015-09-25 12:25:00,89.8,89.84,89.78,89.84,1400.0,81.716,81.7524,81.6978,81.7524,1400.0
2015-09-25 12:30:00,89.8,89.85,89.75,89.82,3367.0,81.716,81.7615,81.6705,81.7342,3367.0
2015-09-25 12:35:00,89.78,89.81,89.74,89.74,3000.0,81.6978,81.7251,81.6614,81.6614,3000.0
2015-09-25 12:40:00,89.71,89.82,89.7,89.82,2900.0,81.6341,81.7342,81.625,81.7342,2900.0
2015-09-25 12:45:00,89.84,89.89,89.82,89.83,3451.0,81.7524,81.7979,81.7342,81.7433,3451.0
2015-09-25 12:50:00,89.85,89.98,89.82,89.97,3531.0,81.7615,81.8798,81.7342,81.8707,3531.0
2015-09-25 12:55:00,90.0,90.0,89.95,89.95,3200.0,81.898,81.898,81.8525,81.8525,3200.0
2015-09-25 13:00:00,89.95,90.01,89.95,90.0,4700.0,81.8525,81.9071,81.8525,81.898,4700.0
2015-09-25 13:05:00,90.0,90.08,89.91,90.03,10268.0,81.898,81.9708,81.8161,81.9253,10268.0
2015-09-25 13:10:00,90.04,90.07,90.02,90.07,2980.0,81.9344,81.9617,81.9162,81.9617,2980.0
2015-09-25 13:15:00,90.06,90.09,90.01,90.05,6019.0,81.9526,81.9799,81.9071,81.9435,6019.0
2015-09-25 13:20:00,90.04,90.04,89.87,89.91,8637.0,81.9344,81.9344,81.7797,81.8161,8637.0
2015-09-25 13:25:00,89.91,90.0,89.9,90.0,3800.0,81.8161,81.898,81.807,81.898,3800.0
2015-09-25 13:30:00,90.0,90.05,89.95,90.04,5900.0,81.898,81.9435,81.8525,81.9344,5900.0
2015-09-25 13:35:00,90.05,90.05,89.9,90.02,4300.0,81.9435,81.9435,81.807,81.9162,4300.0
2015-09-25 13:40:00,90.05,90.09,90.02,90.09,1700.0,81.9435,81.9799,81.9162,81.9799,1700.0
2015-09-25 13:45:00,90.06,90.12,89.97,90.11,4400.0,81.9526,82.0072,81.8707,81.9981,4400.0
2015-09-25 13:50:00,90.14,90.14,90.01,90.05,2245.0,82.0254,82.0254,81.9071,81.9435,2245.0
2015-09-25 13:55:00,90.1,90.14,90.02,90.1,8051.0,81.989,82.0254,81.9162,81.989,8051.0
2015-09-25 14:00:00,90.09,90.18,90.09,90.12,6067.0,81.9799,82.0618,81.9799,82.0072,6067.0
2015-09-25 14:05:00,90.11,90.22,90.11,90.17,3503.0,81.9981,82.0982,81.9981,82.0527,3503.0
2015-09-25 14:10:00,90.15,90.18,89.93,89.93,7317.0,82.0345,82.0618,81.8343,81.8343,7317.0
2015-09-25 14:15:00,89.95,89.95,89.7,89.7,6250.0,81.8525,81.8525,81.625,81.625,6250.0
2015-09-25 14:20:00,89.67,89.71,89.53,89.56,5413.0,81.5977,81.6341,81.4703,81.4976,5413.0
2015-09-25 14:25:00,89.53,89.55,89.44,89.46,7712.0,81.4703,81.4885,81.3884,81.4066,7712.0
2015-09-25 14:30:00,89.42,89.52,89.34,89.46,15627.0,81.3702,81.4612,81.2974,81.4066,15627.0
2015-09-25 14:35:00,89.47,89.53,89.39,89.45,4835.0,81.4157,81.4703,81.3429,81.3975,4835.0
2015-09-25 14:40:00,89.4,89.45,89.23,89.26,18684.0,81.352,81.3975,81.1973,81.2246,18684.0
2015-09-25 14:45:00,89.25,89.35,89.17,89.2,19272.0,81.2155,81.3065,81.1427,81.17,19272.0
2015-09-25 14:50:00,89.21,89.24,89.0,89.18,27651.0,81.1791,81.2064,80.988,81.1518,27651.0
2015-09-25 14:55:00,89.21,89.44,89.14,89.42,12880.0,81.1791,81.3884,81.1154,81.3702,12880.0
2015-09-25 15:00:00,89.4,89.4,89.16,89.16,12397.0,81.352,81.352,81.1336,81.1336,12397.0
2015-09-25 15:05:00,89.18,89.19,88.89,88.97,7780.0,81.1518,81.1609,80.8879,80.9607,7780.0
2015-09-25 15:10:00,88.96,89.01,88.88,88.88,10180.0,80.9516,80.9971,80.8788,80.8788,10180.0
2015-09-25 15:15:00,88.9,89.09,88.89,89.03,6052.0,80.897,81.0699,80.8879,81.0153,6052.0
2015-09-25 15:20:00,89.0,89.22,88.98,89.18,10714.0,80.988,81.1882,80.9698,81.1518,10714.0
2015-09-25 15:25:00,89.2,89.42,89.16,89.28,7611.0,81.17,81.3702,81.1336,81.2428,7611.0
2015-09-25 15:30:00,89.27,89.5,89.22,89.42,9445.0,81.2337,81.443,81.1882,81.3702,9445.0
2015-09-25 15:35:00,89.44,89.48,88.98,89.04,50519.0,81.3884,81.4248,80.9698,81.0244,50519.0
2015-09-25 15:40:00,89.05,89.13,89.0,89.1,51393.0,81.0335,81.1063,80.988,81.079,51393.0
2015-09-25 15:45:00,89.1,89.24,89.0,89.2,66451.0,81.079,81.2064,80.988,81.17,66451.0
2015-09-25 15:50:00,89.21,89.26,89.02,89.18,34200.0,81.1791,81.2246,81.0062,81.1518,34200.0
2015-09-25 15:55:00,89.17,89.29,89.05,89.16,98659.0,81.1427,81.2519,81.0335,81.1336,98659.0
2015-09-28 09:30:00,88.34,88.83,88.2,88.28,25751.0,80.3874,80.8333,80.26,80.3328,25751.0
2015-09-28 09:35:00,88.34,88.56,88.33,88.42,5470.0,80.3874,80.5876,80.3783,80.4602,5470.0
2015-09-28 09:40:00,88.52,88.59,88.49,88.56,2300.0,80.5512,80.6149,80.5239,80.5876,2300.0
2015-09-28 09:45:00,88.55,88.71,88.47,88.57,13750.0,80.5785,80.7241,80.5057,80.5967,13750.0
2015-09-28 09:50:00,88.45,88.74,88.36,88.36,8023.0,80.4875,80.7514,80.4056,80.4056,8023.0
2015-09-28 09:55:00,88.36,88.68,88.36,88.68,5124.0,80.4056,80.6968,80.4056,80.6968,5124.0
2015-09-28 10:00:00,88.56,88.78,88.39,88.44,10956.0,80.5876,80.7878,80.4329,80.4784,10956.0
2015-09-28 10:05:00,88.48,88.48,88.18,88.33,8529.0,80.5148,80.5148,80.2418,80.3783,8529.0
2015-09-28 10:10:00,88.22,88.22,87.9,87.91,7090.0,80.2782,80.2782,79.987,79.9961,7090.0
2015-09-28 10:15:00,87.86,87.96,87.77,87.77,11930.0,79.9506,80.0416,79.8687,79.8687,11930.0
2015-09-28 10:20:00,87.74,87.94,87.66,87.94,9330.0,79.8414,80.0234,79.7686,80.0234,9330.0
2015-09-28 10:25:00,87.88,87.96,87.78,87.89,6384.0,79.9688,80.0416,79.8778,79.9779,6384.0
2015-09-28 10:30:00,87.89,87.89,87.62,87.67,7360.0,79.9779,79.9779,79.7322,79.7777,7360.0
2015-09-28 10:35:00,87.62,87.73,87.46,87.46,12044.0,79.7322,79.8323,79.5867,79.5867,12044.0
2015-09-28 10:40:00,87.44,87.73,87.42,87.73,11300.0,79.5685,79.8323,79.5503,79.8323,11300.0
2015-09-28 10:45:00,87.76,87.86,87.65,87.82,16997.0,79.8596,79.9506,79.7595,79.9142,16997.0
2015-09-28 10:50:00,87.8,87.83,87.52,87.69,9421.0,79.896,79.9233,79.6413,79.7959,9421.0
2015-09-28 10:55:00,87.65,87.86,87.64,87.86,4470.0,79.7595,79.9506,79.7504,79.9506,4470.0
2015-09-28 11:00:00,87.8,87.96,87.76,87.83,6083.0,79.896,80.0416,79.8596,79.9233,6083.0
2015-09-28 11:05:00,87.86,87.98,87.86,87.86,5825.0,79.9506,80.0598,79.9506,79.9506,5825.0
2015-09-28 11:10:00,87.89,87.89,87.7,87.76,8150.0,79.9779,79.9779,79.805,79.8596,8150.0
2015-09-28 11:15:00,87.73,87.89,87.72,87.82,9351.0,79.8323,79.9779,79.8232,79.9142,9351.0
2015-09-28 11:20:00,87.83,88.03,87.83,87.98,12104.0,79.9233,80.1053,79.9233,80.0598,12104.0
2015-09-28 11:25:00,87.89,87.89,87.69,87.69,23453.0,79.9779,79.9779,79.7959,79.7959,23453.0
2015-09-28 11:30:00,87.7,87.77,87.55,87.56,14184.0,79.805,79.8687,79.6685,79.6776,14184.0
2015-09-28 11:35:00,87.56,87.74,87.52,87.72,10600.0,79.6776,79.8414,79.6413,79.8232,10600.0
2015-09-28 11:40:00,87.71,87.81,87.71,87.77,6413.0,79.8141,79.9051,79.8141,79.8687,6413.0
2015-09-28 11:45:00,87.75,87.82,87.64,87.65,10759.0,79.8505,79.9142,79.7504,79.7595,10759.0
2015-09-28 11:50:00,87.65,87.8,87.6,87.8,8547.0,79.7595,79.896,79.714,79.896,8547.0
2015-09-28 11:55:00,87.77,87.8,87.57,87.57,8960.0,79.8687,79.896,79.6867,79.6867,8960.0
2015-09-28 12:00:00,87.56,87.56,87.46,87.51,5508.0,79.6776,79.6776,79.5867,79.6322,5508.0
2015-09-28 12:05:00,87.5,87.5,87.24,87.24,9360.0,79.6231,79.6231,79.3865,79.3865,9360.0
2015-09-28 12:10:00,87.25,87.3,87.18,87.3,8484.0,79.3956,79.4411,79.3319,79.4411,8484.0
2015-09-28 12:15:00,87.3,87.43,87.28,87.29,8050.0,79.4411,79.5594,79.4229,79.432,8050.0
2015-09-28 12:20:00,87.23,87.28,87.13,87.22,10165.0,79.3774,79.4229,79.2864,79.3683,10165.0
2015-09-28 12:25:00,87.25,87.28,87.15,87.15,12817.0,79.3956,79.4229,79.3046,79.3046,12817.0
2015-09-28 12:30:00,87.13,87.14,86.91,86.91,5552.0,79.2864,79.2955,79.0862,79.0862,5552.0
2015-09-28 12:35:00,86.94,87.03,86.89,86.98,18660.0,79.1135,79.1954,79.068,79.1499,18660.0
2015-09-28 12:40:00,86.95,87.0,86.79,86.81,3351.0,79.1226,79.1681,78.977,78.9952,3351.0
2015-09-28 12:45:00,86.82,86.88,86.76,86.84,11851.0,79.0043,79.0589,78.9497,79.0225,11851.0
2015-09-28 12:50:00,86.85,86.87,86.73,86.79,13491.0,79.0316,79.0498,78.9224,78.977,13491.0
2015-09-28 12:55:00,86.76,86.93,86.72,86.76,10546.0,78.9497,79.1044,78.9133,78.9497,10546.0
2015-09-28 13:00:00,86.7,86.82,86.64,86.79,15811.0,78.8951,79.0043,78.8405,78.977,15811.0
2015-09-28 13:05:00,86.8,86.96,86.8,86.89,7600.0,78.9861,79.1317,78.9861,79.068,7600.0
2015-09-28 13:10:00,86.83,86.86,86.6,86.6,24333.0,79.0134,79.0407,78.8041,78.8041,24333.0
2015-09-28 13:15:00,86.6,86.64,86.46,86.55,12904.0,78.8041,78.8405,78.6767,78.7586,12904.0
2015-09-28 13:20:00,86.58,86.59,86.39,86.4,15351.0,78.7859,78.795,78.613,78.6221,15351.0
2015-09-28 13:25:00,86.41,86.52,86.35,86.43,14233.0,78.6312,78.7313,78.5766,78.6494,14233.0
2015-09-28 13:30:00,86.43,86.67,86.39,86.42,19673.0,78.6494,78.8678,78.613,78.6403,19673.0
2015-09-28 13:35:00,86.43,86.62,86.43,86.58,18800.0,78.6494,78.8223,78.6494,78.7859,18800.0
2015-09-28 13:40:00,86.61,86.62,86.4,86.44,22693.0,78.8132,78.8223,78.6221,78.6585,22693.0
2015-09-28 13:45:00,86.42,86.56,86.41,86.47,10374.0,78.6403,78.7677,78.6312,78.6858,10374.0
2015-09-28 13:50:00,86.48,86.57,86.25,86.25,8077.0,78.6949,78.7768,78.4856,78.4856,8077.0
2015-09-28 13:55:00,86.34,86.39,86.2,86.24,10847.0,78.5675,78.613,78.4401,78.4765,10847.0
2015-09-28 14:00:00,86.24,86.28,86.13,86.13,12928.0,78.4765,78.5129,78.3764,78.3764,12928.0
2015-09-28 14:05:00,86.12,86.24,86.03,86.19,13280.0,78.3673,78.4765,78.2854,78.431,13280.0
2015-09-28 14:10:00,86.19,86.22,86.06,86.07,13329.0,78.431,78.4583,78.3127,78.3218,13329.0
2015-09-28 14:15:00,86.08,86.09,85.98,86.07,10951.0,78.3309,78.34,78.2399,78.3218,10951.0
2015-09-28 14:20:00,86.03,86.07,85.99,86.01,14015.0,78.2854,78.3218,78.249,78.2672,14015.0
2015-09-28 14:25:00,86.0,86.12,85.93,86.11,15380.0,78.2581,78.3673,78.1944,78.3582,15380.0
2015-09-28 14:30:00,86.09,86.1,86.0,86.01,12981.0,78.34,78.3491,78.2581,78.2672,12981.0
2015-09-28 14:35:00,86.01,86.13,85.99,86.13,28234.0,78.2672,78.3764,78.249,78.3764,28234.0
2015-09-28 14:40:00,86.15,86.15,85.99,86.07,19646.0,78.3946,78.3946,78.249,78.3218,19646.0
2015-09-28 14:45:00,86.06,86.09,85.9,85.92,22720.0,78.3127,78.34,78.1671,78.1853,22720.0
2015-09-28 14:50:00,85.94,86.01,85.78,85.81,15764.0,78.2035,78.2672,78.0579,78.0852,15764.0
2015-09-28 14:55:00,85.78,85.9,85.75,85.9,17597.0,78.0579,78.1671,78.0306,78.1671,17597.0
2015-09-28 15:00:00,85.92,85.92,85.72,85.85,12391.0,78.1853,78.1853,78.0033,78.1216,12391.0
2015-09-28 15:05:00,85.85,85.85,85.64,85.66,22526.0,78.1216,78.1216,77.9305,77.9487,22526.0
2015-09-28 15:10:00,85.65,85.7,85.61,85.66,15095.0,77.9396,77.9851,77.9032,77.9487,15095.0
2015-09-28 15:15:00,85.63,85.78,85.63,85.74,22905.0,77.9214,78.0579,77.9214,78.0215,22905.0
2015-09-28 15:20:00,85.75,85.76,85.53,85.6,23832.0,78.0306,78.0397,77.8304,77.8941,23832.0
2015-09-28 15:25:00,85.61,85.65,85.41,85.41,24991.0,77.9032,77.9396,77.7212,77.7212,24991.0
2015-09-28 15:30:00,85.43,85.72,85.43,85.72,16841.0,77.7394,78.0033,77.7394,78.0033,16841.0
2015-09-28 15:35:00,85.7,85.89,85.7,85.77,17311.0,77.9851,78.158,77.9851,78.0488,17311.0
2015-09-28 15:40:00,85.73,85.97,85.71,85.77,21864.0,78.0124,78.2308,77.9942,78.0488,21864.0
2015-09-28 15:45:00,85.81,85.9,85.72,85.83,32771.0,78.0852,78.1671,78.0033,78.1034,32771.0
2015-09-28 15:50:00,85.82,85.92,85.77,85.83,28953.0,78.0943,78.1853,78.0488,78.1034,28953.0
2015-09-28 15:55:00,85.83,85.86,85.48,85.53,125469.0,78.1034,78.1307,77.7849,77.8304,125469.0
2015-09-29 09:30:00,85.83,85.87,85.21,85.55,27597.0,78.1034,78.1398,77.5392,77.8486,27597.0
2015-09-29 09:35:00,85.7,85.88,85.58,85.84,6377.0,77.9851,78.1489,77.8759,78.1125,6377.0
2015-09-29 09:40:00,85.77,85.81,85.52,85.6,11986.0,78.0488,78.0852,77.8213,77.8941,11986.0
2015-09-29 09:45:00,85.47,85.67,85.44,85.44,4700.0,77.7758,77.9578,77.7485,77.7485,4700.0
2015-09-29 09:50:00,85.47,85.56,85.27,85.35,7609.0,77.7758,77.8577,77.5938,77.6666,7609.0
2015-09-29 09:55:00,85.44,85.66,85.28,85.62,59043.0,77.7485,77.9487,77.6029,77.9123,59043.0
2015-09-29 10:00:00,85.6,85.7,85.4,85.48,4900.0,77.8941,77.9851,77.7121,77.7849,4900.0
2015-09-29 10:05:00,85.37,85.6,85.17,85.21,14500.0,77.6848,77.8941,77.5028,77.5392,14500.0
2015-09-29 10:10:00,85.21,85.6,85.21,85.53,13168.0,77.5392,77.8941,77.5392,77.8304,13168.0
2015-09-29 10:15:00,85.57,85.82,85.46,85.74,6354.0,77.8668,78.0943,77.7667,78.0215,6354.0
2015-09-29 10:20:00,85.77,85.88,85.69,85.69,8925.0,78.0488,78.1489,77.976,77.976,8925.0
2015-09-29 10:25:00,85.7,86.07,85.66,86.07,6829.0,77.9851,78.3218,77.9487,78.3218,6829.0
2015-09-29 10:30:00,86.11,86.24,86.02,86.07,6453.0,78.3582,78.4765,78.2763,78.3218,6453.0
2015-09-29 10:35:00,86.03,86.09,85.91,85.91,10266.0,78.2854,78.34,78.1762,78.1762,10266.0
2015-09-29 10:40:00,85.91,85.91,85.62,85.69,4382.0,78.1762,78.1762,77.9123,77.976,4382.0
2015-09-29 10:45:00,85.73,85.77,85.38,85.38,6590.0,78.0124,78.0488,77.6939,77.6939,6590.0
2015-09-29 10:50:00,85.39,85.52,85.3,85.41,7422.0,77.703,77.8213,77.6211,77.7212,7422.0
2015-09-29 10:55:00,85.52,85.63,85.5,85.53,4898.0,77.8213,77.9214,77.8031,77.8304,4898.0
2015-09-29 11:00:00,85.51,85.6,85.49,85.57,13337.0,77.8122,77.8941,77.794,77.8668,13337.0
2015-09-29 11:05:00,85.58,85.59,85.43,85.44,13326.0,77.8759,77.885,77.7394,77.7485,13326.0
2015-09-29 11:10:00,85.4,85.4,85.19,85.26,6586.0,77.7121,77.7121,77.521,77.5847,6586.0
2015-09-29 11:15:00,85.26,85.28,85.16,85.26,7654.0,77.5847,77.6029,77.4937,77.5847,7654.0
2015-09-29 11:20:00,85.26,85.29,85.11,85.24,17993.0,77.5847,77.612,77.4482,77.5665,17993.0
2015-09-29 11:25:00,85.26,85.3,85.19,85.28,13598.0,77.5847,77.6211,77.521,77.6029,13598.0
2015-09-29 11:30:00,85.23,85.32,85.12,85.14,21181.0,77.5574,77.6393,77.4573,77.4755,21181.0
2015-09-29 11:35:00,85.18,85.5,85.12,85.44,15612.0,77.5119,77.8031,77.4573,77.7485,15612.0
2015-09-29 11:40:00,85.44,85.48,85.29,85.29,28987.0,77.7485,77.7849,77.612,77.612,28987.0
2015-09-29 11:45:00,85.28,85.43,85.16,85.37,20676.0,77.6029,77.7394,77.4937,77.6848,20676.0
2015-09-29 11:50:00,85.39,85.51,85.32,85.49,32631.0,77.703,77.8122,77.6393,77.794,32631.0
2015-09-29 11:55:00,85.48,85.49,85.31,85.39,11111.0,77.7849,77.794,77.6302,77.703,11111.0
2015-09-29 12:00:00,85.41,85.46,85.29,85.37,15398.0,77.7212,77.7667,77.612,77.6848,15398.0
2015-09-29 12:05:00,85.37,85.44,85.28,85.37,17208.0,77.6848,77.7485,77.6029,77.6848,17208.0
2015-09-29 12:10:00,85.37,85.37,85.15,85.29,54864.0,77.6848,77.6848,77.4846,77.612,54864.0
2015-09-29 12:15:00,85.3,85.4,85.26,85.29,16264.0,77.6211,77.7121,77.5847,77.612,16264.0
2015-09-29 12:20:00,85.29,85.5,85.28,85.45,13437.0,77.612,77.8031,77.6029,77.7576,13437.0
2015-09-29 12:25:00,85.46,85.6,85.41,85.54,5165.0,77.7667,77.8941,77.7212,77.8395,5165.0
2015-09-29 12:30:00,85.55,85.55,85.43,85.5,3652.0,77.8486,77.8486,77.7394,77.8031,3652.0
2015-09-29 12:35:00,85.4,85.43,85.32,85.4,8100.0,77.7121,77.7394,77.6393,77.7121,8100.0
2015-09-29 12:40:00,85.37,85.45,85.28,85.4,10200.0,77.6848,77.7576,77.6029,77.7121,10200.0
2015-09-29 12:45:00,85.4,85.48,85.3,85.37,31804.0,77.7121,77.7849,77.6211,77.6848,31804.0
2015-09-29 12:50:00,85.4,85.4,85.26,85.34,48386.0,77.7121,77.7121,77.5847,77.6575,48386.0
2015-09-29 12:55:00,85.29,85.32,85.17,85.17,7666.0,77.612,77.6393,77.5028,77.5028,7666.0
2015-09-29 13:00:00,85.19,85.31,85.14,85.28,7978.0,77.521,77.6302,77.4755,77.6029,7978.0
2015-09-29 13:05:00,85.21,85.43,85.21,85.43,16205.0,77.5392,77.7394,77.5392,77.7394,16205.0
2015-09-29 13:10:00,85.4,85.51,85.35,85.5,29049.0,77.7121,77.8122,77.6666,77.8031,29049.0
2015-09-29 13:15:00,85.51,85.62,85.36,85.62,7485.0,77.8122,77.9123,77.6757,77.9123,7485.0
2015-09-29 13:20:00,85.58,85.65,85.51,85.52,7500.0,77.8759,77.9396,77.8122,77.8213,7500.0
2015-09-29 13:25:00,85.52,85.57,85.45,85.45,16500.0,77.8213,77.8668,77.7576,77.7576,16500.0
2015-09-29 13:30:00,85.45,85.56,85.38,85.42,14839.0,77.7576,77.8577,77.6939,77.7303,14839.0
2015-09-29 13:35:00,85.42,85.49,85.37,85.42,11681.0,77.7303,77.794,77.6848,77.7303,11681.0
2015-09-29 13:40:00,85.44,85.6,85.44,85.55,6300.0,77.7485,77.8941,77.7485,77.8486,6300.0
2015-09-29 13:45:00,85.56,85.58,85.42,85.42,6229.0,77.8577,77.8759,77.7303,77.7303,6229.0
2015-09-29 13:50:00,85.38,85.42,85.32,85.36,7155.0,77.6939,77.7303,77.6393,77.6757,7155.0
2015-09-29 13:55:00,85.4,85.48,85.4,85.46,5806.0,77.7121,77.7849,77.7121,77.7667,5806.0
2015-09-29 14:00:00,85.44,85.47,85.28,85.35,13471.0,77.7485,77.7758,77.6029,77.6666,13471.0
2015-09-29 14:05:00,85.37,85.45,85.32,85.4,11574.0,77.6848,77.7576,77.6393,77.7121,11574.0
2015-09-29 14:10:00,85.42,85.43,85.34,85.36,7528.0,77.7303,77.7394,77.6575,77.6757,7528.0
2015-09-29 14:15:00,85.34,85.42,85.3,85.4,11425.0,77.6575,77.7303,77.6211,77.7121,11425.0
2015-09-29 14:20:00,85.39,85.43,85.3,85.33,10908.0,77.703,77.7394,77.6211,77.6484,10908.0
2015-09-29 14:25:00,85.33,85.59,85.33,85.53,11696.0,77.6484,77.885,77.6484,77.8304,11696.0
2015-09-29 14:30:00,85.48,85.63,85.45,85.46,6477.0,77.7849,77.9214,77.7576,77.7667,6477.0
2015-09-29 14:35:00,85.47,85.48,85.37,85.47,8632.0,77.7758,77.7849,77.6848,77.7758,8632.0
2015-09-29 14:40:00,85.44,85.56,85.43,85.45,10422.0,77.7485,77.8577,77.7394,77.7576,10422.0
2015-09-29 14:45:00,85.4,85.48,85.34,85.38,13479.0,77.7121,77.7849,77.6575,77.6939,13479.0
2015-09-29 14:50:00,85.38,85.4,85.31,85.35,12967.0,77.6939,77.7121,77.6302,77.6666,12967.0
2015-09-29 14:55:00,85.35,85.45,85.31,85.32,9595.0,77.6666,77.7576,77.6302,77.6393,9595.0
2015-09-29 15:00:00,85.31,85.34,85.1,85.16,57150.0,77.6302,77.6575,77.4391,77.4937,57150.0
2015-09-29 15:05:00,85.16,85.19,85.08,85.13,38146.0,77.4937,77.521,77.4209,77.4664,38146.0
2015-09-29 15:10:00,85.12,85.19,85.05,85.14,16426.0,77.4573,77.521,77.3936,77.4755,16426.0
2015-09-29 15:15:00,85.14,85.16,84.94,84.97,24825.0,77.4755,77.4937,77.2935,77.3208,24825.0
2015-09-29 15:20:00,84.94,84.95,84.69,84.73,44661.0,77.2935,77.3026,77.066,77.1024,44661.0
2015-09-29 15:25:00,84.71,84.81,84.64,84.73,30248.0,77.0842,77.1752,77.0205,77.1024,30248.0
2015-09-29 15:30:00,84.74,84.98,84.73,84.88,40276.0,77.1115,77.3299,77.1024,77.2389,40276.0
2015-09-29 15:35:00,84.86,85.18,84.83,85.05,23922.0,77.2207,77.5119,77.1934,77.3936,23922.0
2015-09-29 15:40:00,85.02,85.07,84.91,85.02,22354.0,77.3663,77.4118,77.2662,77.3663,22354.0
2015-09-29 15:45:00,85.04,85.32,84.94,85.31,30944.0,77.3845,77.6393,77.2935,77.6302,30944.0
2015-09-29 15:50:00,85.29,85.44,85.26,85.4,45915.0,77.612,77.7485,77.5847,77.7121,45915.0
2015-09-29 15:55:00,85.4,85.53,85.37,85.38,74056.0,77.7121,77.8304,77.6848,77.6939,74056.0
2015-09-30 09:30:00,86.57,86.67,86.03,86.12,43794.0,78.7768,78.8678,78.2854,78.3673,43794.0
2015-09-30 09:35:00,86.27,86.57,86.23,86.43,13196.0,78.5038,78.7768,78.4674,78.6494,13196.0
2015-09-30 09:40:00,86.42,86.49,86.21,86.33,6150.0,78.6403,78.704,78.4492,78.5584,6150.0
2015-09-30 09:45:00,86.36,86.36,86.14,86.16,14775.0,78.5857,78.5857,78.3855,78.4037,14775.0
2015-09-30 09:50:00,86.18,86.27,86.1,86.26,24242.0,78.4219,78.5038,78.3491,78.4947,24242.0
2015-09-30 09:55:00,86.26,86.3,86.02,86.02,18954.0,78.4947,78.5311,78.2763,78.2763,18954.0
2015-09-30 10:00:00,86.01,86.11,85.95,86.01,6445.0,78.2672,78.3582,78.2126,78.2672,6445.0
2015-09-30 10:05:00,85.95,86.25,85.79,86.25,24817.0,78.2126,78.4856,78.067,78.4856,24817.0
2015-09-30 10:10:00,86.16,86.23,85.99,86.04,12082.0,78.4037,78.4674,78.249,78.2945,12082.0
2015-09-30 10:15:00,86.04,86.07,85.88,85.96,11767.0,78.2945,78.3218,78.1489,78.2217,11767.0
2015-09-30 10:20:00,86.02,86.06,85.94,86.01,5779.0,78.2763,78.3127,78.2035,78.2672,5779.0
2015-09-30 10:25:00,85.97,86.06,85.95,86.06,10501.0,78.2308,78.3127,78.2126,78.3127,10501.0
2015-09-30 10:30:00,86.03,86.07,85.89,85.93,17220.0,78.2854,78.3218,78.158,78.1944,17220.0
2015-09-30 10:35:00,85.96,86.11,85.95,86.01,29403.0,78.2217,78.3582,78.2126,78.2672,29403.0
2015-09-30 10:40:00,86.03,86.16,85.99,86.04,53281.0,78.2854,78.4037,78.249,78.2945,53281.0
2015-09-30 10:45:00,86.07,86.15,85.94,86.15,9602.0,78.3218,78.3946,78.2035,78.3946,9602.0
2015-09-30 10:50:00,86.15,86.21,86.04,86.09,9700.0,78.3946,78.4492,78.2945,78.34,9700.0
2015-09-30 10:55:00,86.1,86.1,85.89,85.94,9100.0,78.3491,78.3491,78.158,78.2035,9100.0
2015-09-30 11:00:00,85.96,85.96,85.77,85.91,8000.0,78.2217,78.2217,78.0488,78.1762,8000.0
2015-09-30 11:05:00,85.93,85.94,85.69,85.78,27734.0,78.1944,78.2035,77.976,78.0579,27734.0
2015-09-30 11:10:00,85.8,85.94,85.79,85.92,8870.0,78.0761,78.2035,78.067,78.1853,8870.0
2015-09-30 11:15:00,85.91,85.99,85.87,85.97,12327.0,78.1762,78.249,78.1398,78.2308,12327.0
2015-09-30 11:20:00,85.95,86.01,85.72,85.73,10792.0,78.2126,78.2672,78.0033,78.0124,10792.0
2015-09-30 11:25:00,85.76,85.89,85.72,85.86,33342.0,78.0397,78.158,78.0033,78.1307,33342.0
2015-09-30 11:30:00,85.88,85.93,85.76,85.83,29174.0,78.1489,78.1944,78.0397,78.1034,29174.0
2015-09-30 11:35:00,85.8,85.9,85.75,85.82,23014.0,78.0761,78.1671,78.0306,78.0943,23014.0
2015-09-30 11:40:00,85.81,85.86,85.5,85.54,16882.0,78.0852,78.1307,77.8031,77.8395,16882.0
2015-09-30 11:45:00,85.57,85.67,85.57,85.6,9200.0,77.8668,77.9578,77.8668,77.8941,9200.0
2015-09-30 11:50:00,85.59,85.59,85.43,85.48,19349.0,77.885,77.885,77.7394,77.7849,19349.0
2015-09-30 11:55:00,85.45,85.45,85.29,85.31,21746.0,77.7576,77.7576,77.612,77.6302,21746.0
2015-09-30 12:00:00,85.32,85.38,85.29,85.31,15163.0,77.6393,77.6939,77.612,77.6302,15163.0
2015-09-30 12:05:00,85.3,85.31,85.06,85.12,18006.0,77.6211,77.6302,77.4027,77.4573,18006.0
2015-09-30 12:10:00,85.1,85.16,85.04,85.13,16816.0,77.4391,77.4937,77.3845,77.4664,16816.0
2015-09-30 12:15:00,85.11,85.28,85.09,85.26,9791.0,77.4482,77.6029,77.43,77.5847,9791.0
2015-09-30 12:20:00,85.24,85.34,85.15,85.2,8406.0,77.5665,77.6575,77.4846,77.5301,8406.0
2015-09-30 12:25:00,85.2,85.4,85.2,85.38,16149.0,77.5301,77.7121,77.5301,77.6939,16149.0
2015-09-30 12:30:00,85.38,85.49,85.06,85.44,91072.0,77.6939,77.794,77.4027,77.7485,91072.0
2015-09-30 12:35:00,85.49,85.49,85.35,85.4,8901.0,77.794,77.794,77.6666,77.7121,8901.0
2015-09-30 12:40:00,85.38,85.46,85.32,85.37,5400.0,77.6939,77.7667,77.6393,77.6848,5400.0
2015-09-30 12:45:00,85.4,85.4,85.07,85.12,9963.0,77.7121,77.7121,77.4118,77.4573,9963.0
2015-09-30 12:50:00,85.16,85.2,85.1,85.13,3925.0,77.4937,77.5301,77.4391,77.4664,3925.0
2015-09-30 12:55:00,85.15,85.27,85.12,85.27,5688.0,77.4846,77.5938,77.4573,77.5938,5688.0
2015-09-30 13:00:00,85.27,85.38,85.27,85.38,3805.0,77.5938,77.6939,77.5938,77.6939,3805.0
2015-09-30 13:05:00,85.39,85.47,85.38,85.42,5800.0,77.703,77.7758,77.6939,77.7303,5800.0
2015-09-30 13:10:00,85.46,85.48,85.41,85.47,18504.0,77.7667,77.7849,77.7212,77.7758,18504.0
2015-09-30 13:15:00,85.47,85.78,85.46,85.77,9032.0,77.7758,78.0579,77.7667,78.0488,9032.0
2015-09-30 13:20:00,85.76,85.79,85.72,85.76,9311.0,78.0397,78.067,78.0033,78.0397,9311.0
2015-09-30 13:25:00,85.73,85.76,85.65,85.67,18846.0,78.0124,78.0397,77.9396,77.9578,18846.0
2015-09-30 13:30:00,85.68,85.78,85.67,85.73,10087.0,77.9669,78.0579,77.9578,78.0124,10087.0
2015-09-30 13:35:00,85.76,85.84,85.71,85.76,15967.0,78.0397,78.1125,77.9942,78.0397,15967.0
2015-09-30 13:40:00,85.79,86.0,85.79,86.0,11701.0,78.067,78.2581,78.067,78.2581,11701.0
2015-09-30 13:45:00,86.0,86.01,85.93,85.98,16533.0,78.2581,78.2672,78.1944,78.2399,16533.0
2015-09-30 13:50:00,85.98,86.1,85.96,86.07,20840.0,78.2399,78.3491,78.2217,78.3218,20840.0
2015-09-30 13:55:00,86.06,86.1,86.05,86.09,17896.0,78.3127,78.3491,78.3036,78.34,17896.0
2015-09-30 14:00:00,86.06,86.09,85.99,86.02,12692.0,78.3127,78.34,78.249,78.2763,12692.0
2015-09-30 14:05:00,86.01,86.09,85.98,86.02,16053.0,78.2672,78.34,78.2399,78.2763,16053.0
2015-09-30 14:10:00,86.0,86.03,85.93,85.99,10456.0,78.2581,78.2854,78.1944,78.249,10456.0
2015-09-30 14:15:00,85.98,86.11,85.97,86.09,17110.0,78.2399,78.3582,78.2308,78.34,17110.0
2015-09-30 14:20:00,86.1,86.12,86.04,86.12,16976.0,78.3491,78.3673,78.2945,78.3673,16976.0
2015-09-30 14:25:00,86.13,86.13,86.06,86.11,15959.0,78.3764,78.3764,78.3127,78.3582,15959.0
2015-09-30 14:30:00,86.13,86.17,85.98,86.01,10848.0,78.3764,78.4128,78.2399,78.2672,10848.0
2015-09-30 14:35:00,86.01,86.06,85.98,86.02,9620.0,78.2672,78.3127,78.2399,78.2763,9620.0
2015-09-30 14:40:00,86.01,86.19,85.99,86.14,15703.0,78.2672,78.431,78.249,78.3855,15703.0
2015-09-30 14:45:00,86.16,86.17,86.09,86.11,18750.0,78.4037,78.4128,78.34,78.3582,18750.0
2015-09-30 14:50:00,86.12,86.17,86.09,86.14,20259.0,78.3673,78.4128,78.34,78.3855,20259.0
2015-09-30 14:55:00,86.16,86.29,86.14,86.25,19618.0,78.4037,78.522,78.3855,78.4856,19618.0
2015-09-30 15:00:00,86.23,86.36,86.13,86.17,16352.0,78.4674,78.5857,78.3764,78.4128,16352.0
2015-09-30 15:05:00,86.19,86.25,86.12,86.24,17029.0,78.431,78.4856,78.3673,78.4765,17029.0
2015-09-30 15:10:00,86.24,86.31,86.2,86.27,16361.0,78.4765,78.5402,78.4401,78.5038,16361.0
2015-09-30 15:15:00,86.26,86.26,86.1,86.21,19863.0,78.4947,78.4947,78.3491,78.4492,19863.0
2015-09-30 15:20:00,86.2,86.29,86.17,86.19,20548.0,78.4401,78.522,78.4128,78.431,20548.0
2015-09-30 15:25:00,86.17,86.26,86.16,86.25,32020.0,78.4128,78.4947,78.4037,78.4856,32020.0
2015-09-30 15:30:00,86.25,86.37,86.24,86.35,32831.0,78.4856,78.5948,78.4765,78.5766,32831.0
2015-09-30 15:35:00,86.35,86.41,86.34,86.36,23057.0,78.5766,78.6312,78.5675,78.5857,23057.0
2015-09-30 15:40:00,86.35,86.42,86.35,86.41,32190.0,78.5766,78.6403,78.5766,78.6312,32190.0
2015-09-30 15:45:00,86.41,86.63,86.41,86.59,57762.0,78.6312,78.8314,78.6312,78.795,57762.0
2015-09-30 15:50:00,86.6,86.65,86.46,86.47,65928.0,78.8041,78.8496,78.6767,78.6858,65928.0
2015-09-30 15:55:00,86.48,86.59,86.44,86.5,151174.0,78.6949,78.795,78.6585,78.7131,151174.0
2015-10-01 09:30:00,86.44,86.96,86.29,86.83,74129.0,78.6585,79.1317,78.522,79.0134,74129.0
2015-10-01 09:35:00,86.89,86.95,86.57,86.74,31894.0,79.068,79.1226,78.7768,78.9315,31894.0
2015-10-01 09:40:00,86.74,86.81,86.4,86.73,55746.0,78.9315,78.9952,78.6221,78.9224,55746.0
2015-10-01 09:45:00,86.67,86.99,86.58,86.94,37230.0,78.8678,79.159,78.7859,79.1135,37230.0
2015-10-01 09:50:00,87.05,87.22,87.05,87.14,12300.0,79.2136,79.3683,79.2136,79.2955,12300.0
2015-10-01 09:55:00,87.16,87.19,86.86,86.9,7569.0,79.3137,79.341,79.0407,79.0771,7569.0
2015-10-01 10:00:00,86.91,86.97,86.47,86.73,16151.0,79.0862,79.1408,78.6858,78.9224,16151.0
2015-10-01 10:05:00,86.7,87.06,86.7,87.05,9106.0,78.8951,79.2227,78.8951,79.2136,9106.0
2015-10-01 10:10:00,87.1,87.4,87.08,87.33,12409.0,79.2591,79.5321,79.2409,79.4684,12409.0
2015-10-01 10:15:00,87.33,87.66,87.33,87.41,20080.0,79.4684,79.7686,79.4684,79.5412,20080.0
2015-10-01 10:20:00,87.37,87.38,87.17,87.17,6700.0,79.5048,79.5139,79.3228,79.3228,6700.0
2015-10-01 10:25:00,87.17,87.37,87.13,87.3,10312.0,79.3228,79.5048,79.2864,79.4411,10312.0
2015-10-01 10:30:00,87.32,87.4,87.13,87.13,21089.0,79.4593,79.5321,79.2864,79.2864,21089.0
2015-10-01 10:35:00,87.09,87.38,87.09,87.37,29394.0,79.25,79.5139,79.25,79.5048,29394.0
2015-10-01 10:40:00,87.4,87.56,87.35,87.48,61696.0,79.5321,79.6776,79.4866,79.6049,61696.0
2015-10-01 10:45:00,87.48,87.91,87.48,87.75,48859.0,79.6049,79.9961,79.6049,79.8505,48859.0
2015-10-01 10:50:00,87.72,87.77,87.38,87.4,19425.0,79.8232,79.8687,79.5139,79.5321,19425.0
2015-10-01 10:55:00,87.35,87.44,87.27,87.4,15327.0,79.4866,79.5685,79.4138,79.5321,15327.0
2015-10-01 11:00:00,87.42,87.47,87.23,87.37,31666.0,79.5503,79.5958,79.3774,79.5048,31666.0
2015-10-01 11:05:00,87.34,87.44,87.23,87.38,14820.0,79.4775,79.5685,79.3774,79.5139,14820.0
2015-10-01 11:10:00,87.34,87.46,87.21,87.26,6106.0,79.4775,79.5867,79.3592,79.4047,6106.0
2015-10-01 11:15:00,87.25,87.32,86.93,87.03,21348.0,79.3956,79.4593,79.1044,79.1954,21348.0
2015-10-01 11:20:00,87.0,87.21,86.89,87.14,5700.0,79.1681,79.3592,79.068,79.2955,5700.0
2015-10-01 11:25:00,87.11,87.19,87.03,87.11,5200.0,79.2682,79.341,79.1954,79.2682,5200.0
2015-10-01 11:30:00,87.1,87.2,86.98,86.98,6200.0,79.2591,79.3501,79.1499,79.1499,6200.0
2015-10-01 11:35:00,87.02,87.1,86.94,87.1,7074.0,79.1863,79.2591,79.1135,79.2591,7074.0
2015-10-01 11:40:00,87.09,87.1,86.89,86.98,7000.0,79.25,79.2591,79.068,79.1499,7000.0
2015-10-01 11:45:00,87.0,87.0,86.78,86.97,10671.0,79.1681,79.1681,78.9679,79.1408,10671.0
2015-10-01 11:50:00,86.99,87.01,86.66,86.66,7600.0,79.159,79.1772,78.8587,78.8587,7600.0
2015-10-01 11:55:00,86.61,86.7,86.37,86.67,15449.0,78.8132,78.8951,78.5948,78.8678,15449.0
2015-10-01 12:00:00,86.7,86.7,86.42,86.43,8137.0,78.8951,78.8951,78.6403,78.6494,8137.0
2015-10-01 12:05:00,86.43,86.43,86.22,86.29,15634.0,78.6494,78.6494,78.4583,78.522,15634.0
2015-10-01 12:10:00,86.34,86.45,86.31,86.44,6810.0,78.5675,78.6676,78.5402,78.6585,6810.0
2015-10-01 12:15:00,86.42,86.55,86.41,86.55,6801.0,78.6403,78.7586,78.6312,78.7586,6801.0
2015-10-01 12:20:00,86.55,86.61,86.5,86.59,14400.0,78.7586,78.8132,78.7131,78.795,14400.0
2015-10-01 12:25:00,86.57,86.84,86.54,86.81,7983.0,78.7768,79.0225,78.7495,78.9952,7983.0
2015-10-01 12:30:00,86.81,86.96,86.8,86.91,10711.0,78.9952,79.1317,78.9861,79.0862,10711.0
2015-10-01 12:35:00,86.96,87.06,86.91,87.02,13892.0,79.1317,79.2227,79.0862,79.1863,13892.0
2015-10-01 12:40:00,86.97,87.07,86.94,86.94,16547.0,79.1408,79.2318,79.1135,79.1135,16547.0
2015-10-01 12:45:00,86.91,86.95,86.88,86.93,41336.0,79.0862,79.1226,79.0589,79.1044,41336.0
2015-10-01 12:50:00,86.93,86.97,86.9,86.97,21687.0,79.1044,79.1408,79.0771,79.1408,21687.0
2015-10-01 12:55:00,86.98,87.12,86.98,87.0,36718.0,79.1499,79.2773,79.1499,79.1681,36718.0
2015-10-01 13:00:00,86.97,87.0,86.59,86.61,20086.0,79.1408,79.1681,78.795,78.8132,20086.0
2015-10-01 13:05:00,86.58,86.69,86.51,86.66,8861.0,78.7859,78.886,78.7222,78.8587,8861.0
2015-10-01 13:10:00,86.67,86.71,86.63,86.7,18756.0,78.8678,78.9042,78.8314,78.8951,18756.0
2015-10-01 13:15:00,86.7,87.02,86.7,86.95,11514.0,78.8951,79.1863,78.8951,79.1226,11514.0
2015-10-01 13:20:00,87.0,87.0,86.68,86.7,53459.0,79.1681,79.1681,78.8769,78.8951,53459.0
2015-10-01 13:25:00,86.71,86.74,86.6,86.72,74564.0,78.9042,78.9315,78.8041,78.9133,74564.0
2015-10-01 13:30:00,86.73,86.91,86.68,86.84,10170.0,78.9224,79.0862,78.8769,79.0225,10170.0
2015-10-01 13:35:00,86.89,87.07,86.83,86.9,10092.0,79.068,79.2318,79.0134,79.0771,10092.0
2015-10-01 13:40:00,86.87,86.88,86.62,86.81,17195.0,79.0498,79.0589,78.8223,78.9952,17195.0
2015-10-01 13:45:00,86.81,86.83,86.66,86.7,25897.0,78.9952,79.0134,78.8587,78.8951,25897.0
2015-10-01 13:50:00,86.71,86.94,86.65,86.91,26386.0,78.9042,79.1135,78.8496,79.0862,26386.0
2015-10-01 13:55:00,86.89,87.09,86.84,87.09,10429.0,79.068,79.25,79.0225,79.25,10429.0
2015-10-01 14:00:00,87.09,87.09,87.02,87.02,4406.0,79.25,79.25,79.1863,79.1863,4406.0
2015-10-01 14:05:00,87.06,87.39,87.05,87.34,11105.0,79.2227,79.523,79.2136,79.4775,11105.0
2015-10-01 14:10:00,87.4,87.46,87.36,87.42,7950.0,79.5321,79.5867,79.4957,79.5503,7950.0
2015-10-01 14:15:00,87.46,87.58,87.41,87.44,7677.0,79.5867,79.6958,79.5412,79.5685,7677.0
2015-10-01 14:20:00,87.46,87.5,87.33,87.38,12745.0,79.5867,79.6231,79.4684,79.5139,12745.0
2015-10-01 14:25:00,87.37,87.47,87.26,87.47,9801.0,79.5048,79.5958,79.4047,79.5958,9801.0
2015-10-01 14:30:00,87.42,87.55,87.41,87.44,9806.0,79.5503,79.6685,79.5412,79.5685,9806.0
2015-10-01 14:35:00,87.41,87.47,87.38,87.43,10018.0,79.5412,79.5958,79.5139,79.5594,10018.0
2015-10-01 14:40:00,87.45,87.56,87.45,87.48,9014.0,79.5776,79.6776,79.5776,79.6049,9014.0
2015-10-01 14:45:00,87.5,87.55,87.36,87.45,13768.0,79.6231,79.6685,79.4957,79.5776,13768.0
2015-10-01 14:50:00,87.45,87.65,87.41,87.65,9890.0,79.5776,79.7595,79.5412,79.7595,9890.0
2015-10-01 14:55:00,87.69,87.83,87.67,87.77,10520.0,79.7959,79.9233,79.7777,79.8687,10520.0
2015-10-01 15:00:00,87.74,87.91,87.73,87.79,19974.0,79.8414,79.9961,79.8323,79.8869,19974.0
2015-10-01 15:05:00,87.79,87.81,87.66,87.73,28144.0,79.8869,79.9051,79.7686,79.8323,28144.0
2015-10-01 15:10:00,87.76,88.04,87.7,88.01,28902.0,79.8596,80.1144,79.805,80.0871,28902.0
2015-10-01 15:15:00,88.01,88.08,87.96,88.02,33513.0,80.0871,80.1508,80.0416,80.0962,33513.0
2015-10-01 15:20:00,88.01,88.05,87.96,87.97,24020.0,80.0871,80.1235,80.0416,80.0507,24020.0
2015-10-01 15:25:00,87.99,88.04,87.85,87.93,18454.0,80.0689,80.1144,79.9415,80.0143,18454.0
2015-10-01 15:30:00,87.93,87.94,87.82,87.87,33920.0,80.0143,80.0234,79.9142,79.9597,33920.0
2015-10-01 15:35:00,87.87,87.91,87.61,87.61,23423.0,79.9597,79.9961,79.7231,79.7231,23423.0
2015-10-01 15:40:00,87.65,87.94,87.65,87.94,26637.0,79.7595,80.0234,79.7595,80.0234,26637.0
2015-10-01 15:45:00,87.96,88.19,87.95,88.16,49123.0,80.0416,80.2509,80.0325,80.2236,49123.0
2015-10-01 15:50:00,88.17,88.25,88.11,88.23,55843.0,80.2327,80.3055,80.1781,80.2873,55843.0
2015-10-01 15:55:00,88.23,88.46,88.23,88.38,116498.0,80.2873,80.4966,80.2873,80.4238,116498.0
2015-10-02 09:30:00,86.63,87.21,86.27,86.81,26982.0,78.8314,79.3592,78.5038,78.9952,26982.0
2015-10-02 09:35:00,86.67,86.96,86.44,86.54,11682.0,78.8678,79.1317,78.6585,78.7495,11682.0
2015-10-02 09:40:00,86.54,86.79,86.48,86.58,15087.0,78.7495,78.977,78.6949,78.7859,15087.0
2015-10-02 09:45:00,86.47,86.48,86.18,86.18,11941.0,78.6858,78.6949,78.4219,78.4219,11941.0
2015-10-02 09:50:00,86.2,86.36,86.1,86.35,13035.0,78.4401,78.5857,78.3491,78.5766,13035.0
2015-10-02 09:55:00,86.33,86.64,86.24,86.58,11487.0,78.5584,78.8405,78.4765,78.7859,11487.0
2015-10-02 10:00:00,86.59,86.99,86.51,86.65,53146.0,78.795,79.159,78.7222,78.8496,53146.0
2015-10-02 10:05:00,86.64,86.68,86.48,86.57,11155.0,78.8405,78.8769,78.6949,78.7768,11155.0
2015-10-02 10:10:00,86.58,86.72,86.53,86.69,11541.0,78.7859,78.9133,78.7404,78.886,11541.0
2015-10-02 10:15:00,86.73,87.03,86.73,86.73,11471.0,78.9224,79.1954,78.9224,78.9224,11471.0
2015-10-02 10:20:00,86.74,86.85,86.58,86.58,9124.0,78.9315,79.0316,78.7859,78.7859,9124.0
2015-10-02 10:25:00,86.56,86.72,86.48,86.72,13001.0,78.7677,78.9133,78.6949,78.9133,13001.0
2015-10-02 10:30:00,86.65,86.75,86.61,86.72,5050.0,78.8496,78.9406,78.8132,78.9133,5050.0
2015-10-02 10:35:00,86.7,86.99,86.69,86.99,5700.0,78.8951,79.159,78.886,79.159,5700.0
2015-10-02 10:40:00,86.98,87.25,86.95,87.2,6862.0,79.1499,79.3956,79.1226,79.3501,6862.0
2015-10-02 10:45:00,87.2,87.24,87.09,87.23,5793.0,79.3501,79.3865,79.25,79.3774,5793.0
2015-10-02 10:50:00,87.26,87.27,87.04,87.12,7401.0,79.4047,79.4138,79.2045,79.2773,7401.0
2015-10-02 10:55:00,87.14,87.5,87.12,87.43,6315.0,79.2955,79.6231,79.2773,79.5594,6315.0
2015-10-02 11:00:00,87.51,87.51,87.24,87.33,7931.0,79.6322,79.6322,79.3865,79.4684,7931.0
2015-10-02 11:05:00,87.34,87.57,87.34,87.49,6800.0,79.4775,79.6867,79.4775,79.614,6800.0
2015-10-02 11:10:00,87.54,87.54,87.28,87.28,9200.0,79.6594,79.6594,79.4229,79.4229,9200.0
2015-10-02 11:15:00,87.27,87.27,86.99,86.99,5200.0,79.4138,79.4138,79.159,79.159,5200.0
2015-10-02 11:20:00,87.02,87.14,86.89,86.89,9526.0,79.1863,79.2955,79.068,79.068,9526.0
2015-10-02 11:25:00,86.86,87.29,86.86,87.28,12028.0,79.0407,79.432,79.0407,79.4229,12028.0
2015-10-02 11:30:00,87.24,87.39,87.23,87.36,13699.0,79.3865,79.523,79.3774,79.4957,13699.0
2015-10-02 11:35:00,87.44,87.47,87.18,87.22,12700.0,79.5685,79.5958,79.3319,79.3683,12700.0
2015-10-02 11:40:00,87.18,87.24,87.06,87.15,7813.0,79.3319,79.3865,79.2227,79.3046,7813.0
2015-10-02 11:45:00,87.16,87.35,87.16,87.3,2600.0,79.3137,79.4866,79.3137,79.4411,2600.0
2015-10-02 11:50:00,87.21,87.36,87.17,87.34,4200.0,79.3592,79.4957,79.3228,79.4775,4200.0
2015-10-02 11:55:00,87.3,87.39,87.26,87.26,8156.0,79.4411,79.523,79.4047,79.4047,8156.0
2015-10-02 12:00:00,87.26,87.3,87.19,87.22,6992.0,79.4047,79.4411,79.341,79.3683,6992.0
2015-10-02 12:05:00,87.22,87.39,87.16,87.35,3636.0,79.3683,79.523,79.3137,79.4866,3636.0
2015-10-02 12:10:00,87.39,87.59,87.37,87.52,4600.0,79.523,79.7049,79.5048,79.6413,4600.0
2015-10-02 12:15:00,87.55,87.61,87.47,87.6,4700.0,79.6685,79.7231,79.5958,79.714,4700.0
2015-10-02 12:20:00,87.49,87.67,87.49,87.59,3889.0,79.614,79.7777,79.614,79.7049,3889.0
2015-10-02 12:25:00,87.62,87.65,87.58,87.59,27900.0,79.7322,79.7595,79.6958,79.7049,27900.0
2015-10-02 12:30:00,87.6,87.99,87.6,87.73,16523.0,79.714,80.0689,79.714,79.8323,16523.0
2015-10-02 12:35:00,87.69,87.74,87.6,87.6,3998.0,79.7959,79.8414,79.714,79.714,3998.0
2015-10-02 12:40:00,87.65,87.74,87.65,87.71,1000.0,79.7595,79.8414,79.7595,79.8141,1000.0
2015-10-02 12:45:00,87.73,87.92,87.71,87.88,23963.0,79.8323,80.0052,79.8141,79.9688,23963.0
2015-10-02 12:50:00,87.89,88.11,87.82,88.07,5345.0,79.9779,80.1781,79.9142,80.1417,5345.0
2015-10-02 12:55:00,88.06,88.06,87.88,87.92,8300.0,80.1326,80.1326,79.9688,80.0052,8300.0
2015-10-02 13:00:00,87.96,88.06,87.89,87.89,3846.0,80.0416,80.1326,79.9779,79.9779,3846.0
2015-10-02 13:05:00,87.91,88.07,87.91,88.01,3800.0,79.9961,80.1417,79.9961,80.0871,3800.0
2015-10-02 13:10:00,88.08,88.29,88.08,88.14,6445.0,80.1508,80.3419,80.1508,80.2054,6445.0
2015-10-02 13:15:00,88.1,88.17,88.02,88.1,5396.0,80.169,80.2327,80.0962,80.169,5396.0
2015-10-02 13:20:00,88.1,88.1,87.93,87.97,4100.0,80.169,80.169,80.0143,80.0507,4100.0
2015-10-02 13:25:00,87.92,88.04,87.92,87.98,4342.0,80.0052,80.1144,80.0052,80.0598,4342.0
2015-10-02 13:30:00,88.02,88.09,87.98,88.0,4758.0,80.0962,80.1599,80.0598,80.078,4758.0
2015-10-02 13:35:00,88.0,88.03,87.81,87.81,6700.0,80.078,80.1053,79.9051,79.9051,6700.0
2015-10-02 13:40:00,87.81,87.92,87.73,87.92,6400.0,79.9051,80.0052,79.8323,80.0052,6400.0
2015-10-02 13:45:00,87.96,88.14,87.96,88.09,3404.0,80.0416,80.2054,80.0416,80.1599,3404.0
2015-10-02 13:50:00,88.1,88.18,88.03,88.05,7374.0,80.169,80.2418,80.1053,80.1235,7374.0
2015-10-02 13:55:00,88.01,88.22,88.01,88.13,5000.0,80.0871,80.2782,80.0871,80.1963,5000.0
2015-10-02 14:00:00,88.11,88.18,88.02,88.18,5196.0,80.1781,80.2418,80.0962,80.2418,5196.0
2015-10-02 14:05:00,88.18,88.31,88.18,88.31,7500.0,80.2418,80.3601,80.2418,80.3601,7500.0
2015-10-02 14:10:00,88.25,88.31,88.15,88.21,11314.0,80.3055,80.3601,80.2145,80.2691,11314.0
2015-10-02 14:15:00,88.21,88.24,88.12,88.14,10099.0,80.2691,80.2964,80.1872,80.2054,10099.0
2015-10-02 14:20:00,88.12,88.32,88.09,88.29,6045.0,80.1872,80.3692,80.1599,80.3419,6045.0
2015-10-02 14:25:00,88.28,88.5,88.28,88.43,8029.0,80.3328,80.533,80.3328,80.4693,8029.0
2015-10-02 14:30:00,88.43,88.55,88.43,88.49,8600.0,80.4693,80.5785,80.4693,80.5239,8600.0
2015-10-02 14:35:00,88.49,88.62,88.48,88.6,7100.0,80.5239,80.6422,80.5148,80.624,7100.0
2015-10-02 14:40:00,88.63,88.65,88.4,88.5,6720.0,80.6513,80.6695,80.442,80.533,6720.0
2015-10-02 14:45:00,88.5,88.52,88.34,88.37,4983.0,80.533,80.5512,80.3874,80.4147,4983.0
2015-10-02 14:50:00,88.38,88.58,88.37,88.55,14027.0,80.4238,80.6058,80.4147,80.5785,14027.0
2015-10-02 14:55:00,88.59,88.61,88.42,88.44,9309.0,80.6149,80.6331,80.4602,80.4784,9309.0
2015-10-02 15:00:00,88.45,88.46,88.34,88.44,11979.0,80.4875,80.4966,80.3874,80.4784,11979.0
2015-10-02 15:05:00,88.45,88.65,88.39,88.63,5580.0,80.4875,80.6695,80.4329,80.6513,5580.0
2015-10-02 15:10:00,88.67,88.84,88.62,88.8,11025.0,80.6877,80.8424,80.6422,80.806,11025.0
2015-10-02 15:15:00,88.84,89.06,88.84,89.06,15885.0,80.8424,81.0426,80.8424,81.0426,15885.0
2015-10-02 15:20:00,89.0,89.11,88.97,89.0,10300.0,80.988,81.0881,80.9607,80.988,10300.0
2015-10-02 15:25:00,89.04,89.1,88.96,89.1,14402.0,81.0244,81.079,80.9516,81.079,14402.0
2015-10-02 15:30:00,89.15,89.19,89.06,89.18,14169.0,81.1245,81.1609,81.0426,81.1518,14169.0
2015-10-02 15:35:00,89.18,89.21,89.06,89.06,14313.0,81.1518,81.1791,81.0426,81.0426,14313.0
2015-10-02 15:40:00,89.07,89.09,89.0,89.06,16991.0,81.0517,81.0699,80.988,81.0426,16991.0
2015-10-02 15:45:00,89.08,89.12,89.01,89.06,26276.0,81.0608,81.0972,80.9971,81.0426,26276.0
2015-10-02 15:50:00,89.06,89.11,89.0,89.11,44878.0,81.0426,81.0881,80.988,81.0881,44878.0
2015-10-02 15:55:00,89.12,89.32,89.03,89.31,58486.0,81.0972,81.2792,81.0153,81.2701,58486.0
2015-10-05 09:30:00,90.17,90.54,89.7,90.39,10147.0,82.0527,82.3894,81.625,82.2529,10147.0
2015-10-05 09:35:00,90.33,90.34,90.09,90.09,4197.0,82.1983,82.2074,81.9799,81.9799,4197.0
2015-10-05 09:40:00,90.13,90.13,89.96,89.98,863.0,82.0163,82.0163,81.8616,81.8798,863.0
2015-10-05 09:45:00,89.9,90.23,89.89,90.2,8873.0,81.807,82.1073,81.7979,82.08,8873.0
2015-10-05 09:50:00,90.22,90.46,90.21,90.46,2410.0,82.0982,82.3166,82.0891,82.3166,2410.0
2015-10-05 09:55:00,90.49,90.6,90.45,90.57,3211.0,82.3439,82.444,82.3075,82.4167,3211.0
2015-10-05 10:00:00,90.57,90.66,90.39,90.39,6142.0,82.4167,82.4986,82.2529,82.2529,6142.0
2015-10-05 10:05:00,90.46,90.53,90.43,90.45,3701.0,82.3166,82.3803,82.2893,82.3075,3701.0
2015-10-05 10:10:00,90.5,90.57,90.44,90.54,9232.0,82.353,82.4167,82.2984,82.3894,9232.0
2015-10-05 10:15:00,90.52,90.62,90.4,90.44,7300.0,82.3712,82.4622,82.262,82.2984,7300.0
2015-10-05 10:20:00,90.43,90.56,90.37,90.56,3664.0,82.2893,82.4076,82.2347,82.4076,3664.0
2015-10-05 10:25:00,90.54,90.54,90.25,90.29,6202.0,82.3894,82.3894,82.1255,82.1619,6202.0
2015-10-05 10:30:00,90.31,90.31,90.16,90.16,4500.0,82.1801,82.1801,82.0436,82.0436,4500.0
2015-10-05 10:35:00,90.16,90.17,90.03,90.05,4300.0,82.0436,82.0527,81.9253,81.9435,4300.0
2015-10-05 10:40:00,89.98,90.0,89.79,89.82,4630.0,81.8798,81.898,81.7069,81.7342,4630.0
2015-10-05 10:45:00,89.77,89.83,89.65,89.8,18414.0,81.6887,81.7433,81.5795,81.716,18414.0
2015-10-05 10:50:00,89.76,89.76,89.62,89.76,1600.0,81.6796,81.6796,81.5522,81.6796,1600.0
2015-10-05 10:55:00,89.76,89.79,89.65,89.66,2800.0,81.6796,81.7069,81.5795,81.5886,2800.0
2015-10-05 11:00:00,89.66,89.81,89.66,89.8,2185.0,81.5886,81.7251,81.5886,81.716,2185.0
2015-10-05 11:05:00,89.8,89.86,89.76,89.81,2202.0,81.716,81.7706,81.6796,81.7251,2202.0
2015-10-05 11:10:00,89.83,89.9,89.83,89.88,2100.0,81.7433,81.807,81.7433,81.7888,2100.0
2015-10-05 11:15:00,89.79,89.81,89.7,89.7,1426.0,81.7069,81.7251,81.625,81.625,1426.0
2015-10-05 11:20:00,89.71,89.9,89.66,89.87,9175.0,81.6341,81.807,81.5886,81.7797,9175.0
2015-10-05 11:25:00,89.88,90.04,89.86,89.98,17769.0,81.7888,81.9344,81.7706,81.8798,17769.0
2015-10-05 11:30:00,89.93,90.01,89.78,89.83,12545.0,81.8343,81.9071,81.6978,81.7433,12545.0
2015-10-05 11:35:00,89.78,89.91,89.78,89.8,2755.0,81.6978,81.8161,81.6978,81.716,2755.0
2015-10-05 11:40:00,89.84,89.84,89.7,89.72,5620.0,81.7524,81.7524,81.625,81.6432,5620.0
2015-10-05 11:45:00,89.7,89.84,89.7,89.84,4668.0,81.625,81.7524,81.625,81.7524,4668.0
2015-10-05 11:50:00,89.81,89.89,89.81,89.85,4324.0,81.7251,81.7979,81.7251,81.7615,4324.0
2015-10-05 11:55:00,89.81,89.94,89.79,89.93,2838.0,81.7251,81.8434,81.7069,81.8343,2838.0
2015-10-05 12:00:00,89.91,89.95,89.84,89.84,3565.0,81.8161,81.8525,81.7524,81.7524,3565.0
2015-10-05 12:05:00,89.86,90.07,89.86,90.04,4518.0,81.7706,81.9617,81.7706,81.9344,4518.0
2015-10-05 12:10:00,90.01,90.01,89.86,89.94,2250.0,81.9071,81.9071,81.7706,81.8434,2250.0
2015-10-05 12:15:00,89.96,90.07,89.92,89.92,6003.0,81.8616,81.9617,81.8252,81.8252,6003.0
2015-10-05 12:20:00,89.94,89.99,89.92,89.97,5440.0,81.8434,81.8889,81.8252,81.8707,5440.0
2015-10-05 12:25:00,89.97,90.03,89.93,89.98,3733.0,81.8707,81.9253,81.8343,81.8798,3733.0
2015-10-05 12:30:00,90.0,90.01,89.96,89.97,1109.0,81.898,81.9071,81.8616,81.8707,1109.0
2015-10-05 12:35:00,89.97,89.97,89.87,89.88,5147.0,81.8707,81.8707,81.7797,81.7888,5147.0
2015-10-05 12:40:00,89.88,89.92,89.82,89.92,4377.0,81.7888,81.8252,81.7342,81.8252,4377.0
2015-10-05 12:45:00,89.93,89.97,89.92,89.97,1203.0,81.8343,81.8707,81.8252,81.8707,1203.0
2015-10-05 12:50:00,89.96,89.99,89.87,89.87,5000.0,81.8616,81.8889,81.7797,81.7797,5000.0
2015-10-05 12:55:00,89.88,89.92,89.8,89.87,5231.0,81.7888,81.8252,81.716,81.7797,5231.0
2015-10-05 13:00:00,89.89,89.96,89.85,89.95,5016.0,81.7979,81.8616,81.7615,81.8525,5016.0
2015-10-05 13:05:00,90.0,90.11,89.98,90.04,4233.0,81.898,81.9981,81.8798,81.9344,4233.0
2015-10-05 13:10:00,90.03,90.11,90.02,90.11,4793.0,81.9253,81.9981,81.9162,81.9981,4793.0
2015-10-05 13:15:00,90.12,90.2,90.12,90.19,5561.0,82.0072,82.08,82.0072,82.0709,5561.0
2015-10-05 13:20:00,90.21,90.23,90.16,90.17,3207.0,82.0891,82.1073,82.0436,82.0527,3207.0
2015-10-05 13:25:00,90.22,90.26,90.17,90.17,1900.0,82.0982,82.1346,82.0527,82.0527,1900.0
2015-10-05 13:30:00,90.16,90.21,90.09,90.09,2719.0,82.0436,82.0891,81.9799,81.9799,2719.0
2015-10-05 13:35:00,90.11,90.14,90.1,90.14,1600.0,81.9981,82.0254,81.989,82.0254,1600.0
2015-10-05 13:40:00,90.13,90.13,90.04,90.06,2543.0,82.0163,82.0163,81.9344,81.9526,2543.0
2015-10-05 13:45:00,90.08,90.18,90.08,90.18,2592.0,81.9708,82.0618,81.9708,82.0618,2592.0
2015-10-05 13:50:00,90.2,90.2,90.11,90.15,2608.0,82.08,82.08,81.9981,82.0345,2608.0
2015-10-05 13:55:00,90.16,90.19,90.13,90.14,3415.0,82.0436,82.0709,82.0163,82.0254,3415.0
2015-10-05 14:00:00,90.15,90.17,90.11,90.11,3091.0,82.0345,82.0527,81.9981,81.9981,3091.0
2015-10-05 14:05:00,90.12,90.23,90.12,90.22,5202.0,82.0072,82.1073,82.0072,82.0982,5202.0
2015-10-05 14:10:00,90.2,90.25,90.07,90.09,7228.0,82.08,82.1255,81.9617,81.9799,7228.0
2015-10-05 14:15:00,90.1,90.14,89.99,90.14,13751.0,81.989,82.0254,81.8889,82.0254,13751.0
2015-10-05 14:20:00,90.12,90.15,90.1,90.14,9964.0,82.0072,82.0345,81.989,82.0254,9964.0
2015-10-05 14:25:00,90.15,90.15,90.09,90.12,14701.0,82.0345,82.0345,81.9799,82.0072,14701.0
2015-10-05 14:30:00,90.15,90.3,90.15,90.18,11843.0,82.0345,82.171,82.0345,82.0618,11843.0
2015-10-05 14:35:00,90.17,90.26,90.17,90.2,7221.0,82.0527,82.1346,82.0527,82.08,7221.0
2015-10-05 14:40:00,90.21,90.28,90.15,90.15,8123.0,82.0891,82.1528,82.0345,82.0345,8123.0
2015-10-05 14:45:00,90.16,90.16,90.11,90.12,7825.0,82.0436,82.0436,81.9981,82.0072,7825.0
2015-10-05 14:50:00,90.09,90.16,90.07,90.07,10000.0,81.9799,82.0436,81.9617,81.9617,10000.0
2015-10-05 14:55:00,90.08,90.15,90.04,90.14,7866.0,81.9708,82.0345,81.9344,82.0254,7866.0
2015-10-05 15:00:00,90.16,90.32,90.13,90.31,9205.0,82.0436,82.1892,82.0163,82.1801,9205.0
2015-10-05 15:05:00,90.32,90.41,90.3,90.41,7679.0,82.1892,82.2711,82.171,82.2711,7679.0
2015-10-05 15:10:00,90.42,90.42,90.3,90.35,15246.0,82.2802,82.2802,82.171,82.2165,15246.0
2015-10-05 15:15:00,90.38,90.44,90.32,90.35,12570.0,82.2438,82.2984,82.1892,82.2165,12570.0
2015-10-05 15:20:00,90.33,90.42,90.32,90.39,7866.0,82.1983,82.2802,82.1892,82.2529,7866.0
2015-10-05 15:25:00,90.39,90.46,90.36,90.43,8974.0,82.2529,82.3166,82.2256,82.2893,8974.0
2015-10-05 15:30:00,90.41,90.61,90.41,90.52,14437.0,82.2711,82.4531,82.2711,82.3712,14437.0
2015-10-05 15:35:00,90.56,90.56,90.43,90.43,11236.0,82.4076,82.4076,82.2893,82.2893,11236.0
2015-10-05 15:40:00,90.43,90.49,90.4,90.46,11092.0,82.2893,82.3439,82.262,82.3166,11092.0
2015-10-05 15:45:00,90.49,90.55,90.44,90.5,23734.0,82.3439,82.3985,82.2984,82.353,23734.0
2015-10-05 15:50:00,90.53,90.57,90.45,90.5,20677.0,82.3803,82.4167,82.3075,82.353,20677.0
2015-10-05 15:55:00,90.49,90.53,90.37,90.39,70918.0,82.3439,82.3803,82.2347,82.2529,70918.0
2015-10-06 09:30:00,89.88,90.21,89.55,89.7,31681.0,81.7888,82.0891,81.4885,81.625,31681.0
2015-10-06 09:35:00,89.69,89.69,89.31,89.52,7308.0,81.6159,81.6159,81.2701,81.4612,7308.0
2015-10-06 09:40:00,89.48,89.54,89.36,89.4,6185.0,81.4248,81.4794,81.3156,81.352,6185.0
2015-10-06 09:45:00,89.43,89.57,89.39,89.51,5500.0,81.3793,81.5067,81.3429,81.4521,5500.0
2015-10-06 09:50:00,89.43,89.76,89.43,89.72,8115.0,81.3793,81.6796,81.3793,81.6432,8115.0
2015-10-06 09:55:00,89.78,89.89,89.76,89.89,2291.0,81.6978,81.7979,81.6796,81.7979,2291.0
2015-10-06 10:00:00,89.85,89.89,89.73,89.89,4414.0,81.7615,81.7979,81.6523,81.7979,4414.0
2015-10-06 10:05:00,89.82,89.83,89.66,89.78,7251.0,81.7342,81.7433,81.5886,81.6978,7251.0
2015-10-06 10:10:00,89.79,89.92,89.71,89.78,6801.0,81.7069,81.8252,81.6341,81.6978,6801.0
2015-10-06 10:15:00,89.77,89.77,89.5,89.5,3784.0,81.6887,81.6887,81.443,81.443,3784.0
2015-10-06 10:20:00,89.52,89.65,89.5,89.61,4984.0,81.4612,81.5795,81.443,81.5431,4984.0
2015-10-06 10:25:00,89.6,89.69,89.49,89.49,4421.0,81.534,81.6159,81.4339,81.4339,4421.0
2015-10-06 10:30:00,89.56,89.61,89.45,89.52,5661.0,81.4976,81.5431,81.3975,81.4612,5661.0
2015-10-06 10:35:00,89.52,89.62,89.48,89.53,23070.0,81.4612,81.5522,81.4248,81.4703,23070.0
2015-10-06 10:40:00,89.52,89.6,89.48,89.59,6036.0,81.4612,81.534,81.4248,81.5249,6036.0
2015-10-06 10:45:00,89.61,89.7,89.54,89.54,3503.0,81.5431,81.625,81.4794,81.4794,3503.0
2015-10-06 10:50:00,89.51,89.53,89.4,89.4,21011.0,81.4521,81.4703,81.352,81.352,21011.0
2015-10-06 10:55:00,89.4,89.42,89.35,89.41,2600.0,81.352,81.3702,81.3065,81.3611,2600.0
2015-10-06 11:00:00,89.41,89.49,89.37,89.41,8600.0,81.3611,81.4339,81.3247,81.3611,8600.0
2015-10-06 11:05:00,89.42,89.66,89.3,89.64,18758.0,81.3702,81.5886,81.261,81.5704,18758.0
2015-10-06 11:10:00,89.63,89.63,89.5,89.57,7565.0,81.5613,81.5613,81.443,81.5067,7565.0
2015-10-06 11:15:00,89.58,89.68,89.58,89.63,10446.0,81.5158,81.6068,81.5158,81.5613,10446.0
2015-10-06 11:20:00,89.63,89.63,89.54,89.57,6224.0,81.5613,81.5613,81.4794,81.5067,6224.0
2015-10-06 11:25:00,89.56,89.58,89.48,89.54,4281.0,81.4976,81.5158,81.4248,81.4794,4281.0
2015-10-06 11:30:00,89.57,89.57,89.3,89.42,3087.0,81.5067,81.5067,81.261,81.3702,3087.0
2015-10-06 11:35:00,89.4,89.41,89.22,89.29,2991.0,81.352,81.3611,81.1882,81.2519,2991.0
2015-10-06 11:40:00,89.24,89.37,89.24,89.27,2100.0,81.2064,81.3247,81.2064,81.2337,2100.0
2015-10-06 11:45:00,89.27,89.32,89.23,89.23,8027.0,81.2337,81.2792,81.1973,81.1973,8027.0
2015-10-06 11:50:00,89.21,89.26,89.1,89.15,3201.0,81.1791,81.2246,81.079,81.1245,3201.0
2015-10-06 11:55:00,89.12,89.12,88.92,88.96,13311.0,81.0972,81.0972,80.9152,80.9516,13311.0
2015-10-06 12:00:00,88.97,88.98,88.86,88.86,30795.0,80.9607,80.9698,80.8606,80.8606,30795.0
2015-10-06 12:05:00,88.87,88.98,88.83,88.86,12276.0,80.8697,80.9698,80.8333,80.8606,12276.0
2015-10-06 12:10:00,88.89,88.93,88.81,88.92,4800.0,80.8879,80.9243,80.8151,80.9152,4800.0
2015-10-06 12:15:00,88.9,88.93,88.71,88.71,5288.0,80.897,80.9243,80.7241,80.7241,5288.0
2015-10-06 12:20:00,88.74,88.88,88.74,88.76,5000.0,80.7514,80.8788,80.7514,80.7696,5000.0
2015-10-06 12:25:00,88.76,88.78,88.69,88.69,4208.0,80.7696,80.7878,80.7059,80.7059,4208.0
2015-10-06 12:30:00,88.67,88.69,88.52,88.53,6300.0,80.6877,80.7059,80.5512,80.5603,6300.0
2015-10-06 12:35:00,88.5,88.57,88.5,88.53,4584.0,80.533,80.5967,80.533,80.5603,4584.0
2015-10-06 12:40:00,88.52,88.52,88.43,88.48,42363.0,80.5512,80.5512,80.4693,80.5148,42363.0
2015-10-06 12:45:00,88.49,88.53,88.23,88.24,31347.0,80.5239,80.5603,80.2873,80.2964,31347.0
2015-10-06 12:50:00,88.26,88.62,88.23,88.62,29844.0,80.3146,80.6422,80.2873,80.6422,29844.0
2015-10-06 12:55:00,88.64,88.73,88.64,88.71,5100.0,80.6604,80.7423,80.6604,80.7241,5100.0
2015-10-06 13:00:00,88.73,88.83,88.71,88.78,3508.0,80.7423,80.8333,80.7241,80.7878,3508.0
2015-10-06 13:05:00,88.77,88.77,88.67,88.73,7224.0,80.7787,80.7787,80.6877,80.7423,7224.0
2015-10-06 13:10:00,88.77,88.88,88.72,88.87,6642.0,80.7787,80.8788,80.7332,80.8697,6642.0
2015-10-06 13:15:00,88.86,88.9,88.84,88.88,4200.0,80.8606,80.897,80.8424,80.8788,4200.0
2015-10-06 13:20:00,88.9,89.04,88.88,89.0,13226.0,80.897,81.0244,80.8788,80.988,13226.0
2015-10-06 13:25:00,89.0,89.05,88.98,89.0,7713.0,80.988,81.0335,80.9698,80.988,7713.0
2015-10-06 13:30:00,89.0,89.04,88.94,88.94,14013.0,80.988,81.0244,80.9334,80.9334,14013.0
2015-10-06 13:35:00,88.98,88.99,88.88,88.98,23965.0,80.9698,80.9789,80.8788,80.9698,23965.0
2015-10-06 13:40:00,88.98,89.03,88.98,89.01,14731.0,80.9698,81.0153,80.9698,80.9971,14731.0
2015-10-06 13:45:00,89.02,89.06,88.98,89.06,7900.0,81.0062,81.0426,80.9698,81.0426,7900.0
2015-10-06 13:50:00,89.05,89.09,88.99,89.09,7800.0,81.0335,81.0699,80.9789,81.0699,7800.0
2015-10-06 13:55:00,89.04,89.1,89.0,89.07,6402.0,81.0244,81.079,80.988,81.0517,6402.0
2015-10-06 14:00:00,89.05,89.14,89.03,89.09,6100.0,81.0335,81.1154,81.0153,81.0699,6100.0
2015-10-06 14:05:00,89.07,89.14,89.0,89.02,6824.0,81.0517,81.1154,80.988,81.0062,6824.0
2015-10-06 14:10:00,89.0,89.25,88.98,89.25,6200.0,80.988,81.2155,80.9698,81.2155,6200.0
2015-10-06 14:15:00,89.22,89.32,89.22,89.24,5406.0,81.1882,81.2792,81.1882,81.2064,5406.0
2015-10-06 14:20:00,89.23,89.25,89.17,89.22,3998.0,81.1973,81.2155,81.1427,81.1882,3998.0
2015-10-06 14:25:00,89.18,89.26,89.09,89.26,6200.0,81.1518,81.2246,81.0699,81.2246,6200.0
2015-10-06 14:30:00,89.24,89.3,89.12,89.23,9818.0,81.2064,81.261,81.0972,81.1973,9818.0
2015-10-06 14:35:00,89.23,89.27,89.21,89.27,2890.0,81.1973,81.2337,81.1791,81.2337,2890.0
2015-10-06 14:40:00,89.25,89.25,89.12,89.14,4747.0,81.2155,81.2155,81.0972,81.1154,4747.0
2015-10-06 14:45:00,89.14,89.15,89.04,89.14,4400.0,81.1154,81.1245,81.0244,81.1154,4400.0
2015-10-06 14:50:00,89.15,89.24,89.12,89.22,14674.0,81.1245,81.2064,81.0972,81.1882,14674.0
2015-10-06 14:55:00,89.2,89.21,89.1,89.15,17758.0,81.17,81.1791,81.079,81.1245,17758.0
2015-10-06 15:00:00,89.14,89.19,89.1,89.16,6988.0,81.1154,81.1609,81.079,81.1336,6988.0
2015-10-06 15:05:00,89.14,89.2,89.1,89.16,9606.0,81.1154,81.17,81.079,81.1336,9606.0
2015-10-06 15:10:00,89.14,89.27,89.12,89.24,26818.0,81.1154,81.2337,81.0972,81.2064,26818.0
2015-10-06 15:15:00,89.21,89.28,89.14,89.25,11970.0,81.1791,81.2428,81.1154,81.2155,11970.0
2015-10-06 15:20:00,89.22,89.35,89.15,89.29,8354.0,81.1882,81.3065,81.1245,81.2519,8354.0
2015-10-06 15:25:00,89.31,89.38,89.25,89.35,6408.0,81.2701,81.3338,81.2155,81.3065,6408.0
2015-10-06 15:30:00,89.36,89.45,89.34,89.36,15583.0,81.3156,81.3975,81.2974,81.3156,15583.0
2015-10-06 15:35:00,89.37,89.37,89.25,89.26,10133.0,81.3247,81.3247,81.2155,81.2246,10133.0
2015-10-06 15:40:00,89.24,89.25,89.13,89.15,19512.0,81.2064,81.2155,81.1063,81.1245,19512.0
2015-10-06 15:45:00,89.14,89.21,89.12,89.17,43017.0,81.1154,81.1791,81.0972,81.1427,43017.0
2015-10-06 15:50:00,89.17,89.21,89.14,89.16,41524.0,81.1427,81.1791,81.1154,81.1336,41524.0
2015-10-06 15:55:00,89.16,89.21,89.1,89.16,124604.0,81.1336,81.1791,81.079,81.1336,124604.0
2015-10-07 09:30:00,89.5,89.97,89.07,89.24,28701.0,81.443,81.8707,81.0517,81.2064,28701.0
2015-10-07 09:35:00,89.17,89.73,89.09,89.72,12879.0,81.1427,81.6523,81.0699,81.6432,12879.0
2015-10-07 09:40:00,89.72,89.87,89.52,89.65,8229.0,81.6432,81.7797,81.4612,81.5795,8229.0
2015-10-07 09:45:00,89.76,90.06,89.76,90.03,26708.0,81.6796,81.9526,81.6796,81.9253,26708.0
2015-10-07 09:50:00,90.05,90.06,89.7,89.79,10313.0,81.9435,81.9526,81.625,81.7069,10313.0
2015-10-07 09:55:00,89.77,89.84,89.57,89.66,11700.0,81.6887,81.7524,81.5067,81.5886,11700.0
2015-10-07 10:00:00,89.62,89.66,89.54,89.54,12951.0,81.5522,81.5886,81.4794,81.4794,12951.0
2015-10-07 10:05:00,89.61,89.61,89.52,89.57,11828.0,81.5431,81.5431,81.4612,81.5067,11828.0
2015-10-07 10:10:00,89.59,89.61,89.48,89.57,24501.0,81.5249,81.5431,81.4248,81.5067,24501.0
2015-10-07 10:15:00,89.55,89.57,89.46,89.51,10120.0,81.4885,81.5067,81.4066,81.4521,10120.0
2015-10-07 10:20:00,89.48,89.53,89.37,89.39,10827.0,81.4248,81.4703,81.3247,81.3429,10827.0
2015-10-07 10:25:00,89.42,89.58,89.42,89.49,8742.0,81.3702,81.5158,81.3702,81.4339,8742.0
2015-10-07 10:30:00,89.5,89.53,89.44,89.52,7832.0,81.443,81.4703,81.3884,81.4612,7832.0
2015-10-07 10:35:00,89.5,89.54,89.41,89.42,4839.0,81.443,81.4794,81.3611,81.3702,4839.0
2015-10-07 10:40:00,89.39,89.41,89.21,89.27,9395.0,81.3429,81.3611,81.1791,81.2337,9395.0
2015-10-07 10:45:00,89.32,89.41,89.12,89.15,76527.0,81.2792,81.3611,81.0972,81.1245,76527.0
2015-10-07 10:50:00,89.13,89.17,88.87,89.07,10903.0,81.1063,81.1427,80.8697,81.0517,10903.0
2015-10-07 10:55:00,89.12,89.16,89.04,89.08,6803.0,81.0972,81.1336,81.0244,81.0608,6803.0
2015-10-07 11:00:00,89.04,89.08,88.92,88.93,11615.0,81.0244,81.0608,80.9152,80.9243,11615.0
2015-10-07 11:05:00,88.93,89.02,88.78,88.98,14178.0,80.9243,81.0062,80.7878,80.9698,14178.0
2015-10-07 11:10:00,88.95,88.97,88.79,88.92,20883.0,80.9425,80.9607,80.7969,80.9152,20883.0
2015-10-07 11:15:00,88.91,89.08,88.81,89.06,19136.0,80.9061,81.0608,80.8151,81.0426,19136.0
2015-10-07 11:20:00,89.04,89.1,88.93,88.93,23098.0,81.0244,81.079,80.9243,80.9243,23098.0
2015-10-07 11:25:00,88.9,89.0,88.85,88.87,44495.0,80.897,80.988,80.8515,80.8697,44495.0
2015-10-07 11:30:00,88.9,89.14,88.9,89.14,4000.0,80.897,81.1154,80.897,81.1154,4000.0
2015-10-07 11:35:00,89.15,89.17,89.04,89.11,4739.0,81.1245,81.1427,81.0244,81.0881,4739.0
2015-10-07 11:40:00,89.08,89.09,88.93,88.97,3851.0,81.0608,81.0699,80.9243,80.9607,3851.0
2015-10-07 11:45:00,88.93,89.05,88.88,88.91,6374.0,80.9243,81.0335,80.8788,80.9061,6374.0
2015-10-07 11:50:00,88.9,89.1,88.9,89.07,3464.0,80.897,81.079,80.897,81.0517,3464.0
2015-10-07 11:55:00,89.13,89.3,89.1,89.2,3400.0,81.1063,81.261,81.079,81.17,3400.0
2015-10-07 12:00:00,89.24,89.24,89.03,89.03,11330.0,81.2064,81.2064,81.0153,81.0153,11330.0
2015-10-07 12:05:00,89.04,89.06,88.97,89.01,12896.0,81.0244,81.0426,80.9607,80.9971,12896.0
2015-10-07 12:10:00,88.99,89.03,88.91,88.91,6586.0,80.9789,81.0153,80.9061,80.9061,6586.0
2015-10-07 12:15:00,88.94,89.06,88.89,89.0,16238.0,80.9334,81.0426,80.8879,80.988,16238.0
2015-10-07 12:20:00,88.98,88.99,88.86,88.87,9968.0,80.9698,80.9789,80.8606,80.8697,9968.0
2015-10-07 12:25:00,88.84,88.84,88.72,88.82,9753.0,80.8424,80.8424,80.7332,80.8242,9753.0
2015-10-07 12:30:00,88.81,88.98,88.79,88.88,14089.0,80.8151,80.9698,80.7969,80.8788,14089.0
2015-10-07 12:35:00,88.85,88.87,88.75,88.79,8900.0,80.8515,80.8697,80.7605,80.7969,8900.0
2015-10-07 12:40:00,88.79,88.98,88.68,88.95,12484.0,80.7969,80.9698,80.6968,80.9425,12484.0
2015-10-07 12:45:00,88.94,88.95,88.89,88.95,10050.0,80.9334,80.9425,80.8879,80.9425,10050.0
2015-10-07 12:50:00,88.94,88.97,88.84,88.92,12747.0,80.9334,80.9607,80.8424,80.9152,12747.0
2015-10-07 12:55:00,88.91,88.94,88.79,88.8,9392.0,80.9061,80.9334,80.7969,80.806,9392.0
2015-10-07 13:00:00,88.83,88.94,88.74,88.74,9359.0,80.8333,80.9334,80.7514,80.7514,9359.0
2015-10-07 13:05:00,88.78,88.95,88.72,88.95,6202.0,80.7878,80.9425,80.7332,80.9425,6202.0
2015-10-07 13:10:00,88.97,89.02,88.91,88.95,15951.0,80.9607,81.0062,80.9061,80.9425,15951.0
2015-10-07 13:15:00,88.95,88.97,88.87,88.87,7000.0,80.9425,80.9607,80.8697,80.8697,7000.0
2015-10-07 13:20:00,88.87,88.92,88.81,88.88,10300.0,80.8697,80.9152,80.8151,80.8788,10300.0
2015-10-07 13:25:00,88.88,88.95,88.79,88.79,9089.0,80.8788,80.9425,80.7969,80.7969,9089.0
2015-10-07 13:30:00,88.82,89.04,88.8,88.93,13477.0,80.8242,81.0244,80.806,80.9243,13477.0
2015-10-07 13:35:00,88.96,89.01,88.91,88.93,9602.0,80.9516,80.9971,80.9061,80.9243,9602.0
2015-10-07 13:40:00,88.95,89.05,88.87,88.96,21711.0,80.9425,81.0335,80.8697,80.9516,21711.0
2015-10-07 13:45:00,88.96,88.98,88.86,88.91,13417.0,80.9516,80.9698,80.8606,80.9061,13417.0
2015-10-07 13:50:00,88.88,88.88,88.75,88.85,8898.0,80.8788,80.8788,80.7605,80.8515,8898.0
2015-10-07 13:55:00,88.86,88.91,88.76,88.8,10200.0,80.8606,80.9061,80.7696,80.806,10200.0
2015-10-07 14:00:00,88.81,88.93,88.76,88.9,10701.0,80.8151,80.9243,80.7696,80.897,10701.0
2015-10-07 14:05:00,88.89,89.04,88.83,88.86,13020.0,80.8879,81.0244,80.8333,80.8606,13020.0
2015-10-07 14:10:00,88.86,88.86,88.6,88.62,11520.0,80.8606,80.8606,80.624,80.6422,11520.0
2015-10-07 14:15:00,88.62,88.67,88.55,88.55,42762.0,80.6422,80.6877,80.5785,80.5785,42762.0
2015-10-07 14:20:00,88.49,88.57,88.4,88.57,13502.0,80.5239,80.5967,80.442,80.5967,13502.0
2015-10-07 14:25:00,88.57,88.75,88.47,88.75,8112.0,80.5967,80.7605,80.5057,80.7605,8112.0
2015-10-07 14:30:00,88.77,88.96,88.66,88.67,6190.0,80.7787,80.9516,80.6786,80.6877,6190.0
2015-10-07 14:35:00,88.7,88.86,88.69,88.8,7953.0,80.715,80.8606,80.7059,80.806,7953.0
2015-10-07 14:40:00,88.8,89.03,88.8,88.87,7859.0,80.806,81.0153,80.806,80.8697,7859.0
2015-10-07 14:45:00,88.87,88.91,88.75,88.78,6070.0,80.8697,80.9061,80.7605,80.7878,6070.0
2015-10-07 14:50:00,88.78,88.81,88.69,88.77,5900.0,80.7878,80.8151,80.7059,80.7787,5900.0
2015-10-07 14:55:00,88.79,88.84,88.73,88.74,6730.0,80.7969,80.8424,80.7423,80.7514,6730.0
2015-10-07 15:00:00,88.76,88.81,88.7,88.78,6738.0,80.7696,80.8151,80.715,80.7878,6738.0
2015-10-07 15:05:00,88.75,88.81,88.7,88.72,17270.0,80.7605,80.8151,80.715,80.7332,17270.0
2015-10-07 15:10:00,88.74,88.86,88.7,88.72,19012.0,80.7514,80.8606,80.715,80.7332,19012.0
2015-10-07 15:15:00,88.73,88.82,88.7,88.78,54681.0,80.7423,80.8242,80.715,80.7878,54681.0
2015-10-07 15:20:00,88.77,88.82,88.72,88.78,14078.0,80.7787,80.8242,80.7332,80.7878,14078.0
2015-10-07 15:25:00,88.79,88.81,88.7,88.73,16250.0,80.7969,80.8151,80.715,80.7423,16250.0
2015-10-07 15:30:00,88.74,88.8,88.71,88.77,16237.0,80.7514,80.806,80.7241,80.7787,16237.0
2015-10-07 15:35:00,88.75,88.8,88.73,88.76,17188.0,80.7605,80.806,80.7423,80.7696,17188.0
2015-10-07 15:40:00,88.75,88.87,88.73,88.8,21248.0,80.7605,80.8697,80.7423,80.806,21248.0
2015-10-07 15:45:00,88.83,88.84,88.74,88.79,36857.0,80.8333,80.8424,80.7514,80.7969,36857.0
2015-10-07 15:50:00,88.78,88.84,88.75,88.83,26670.0,80.7878,80.8424,80.7605,80.8333,26670.0
2015-10-07 15:55:00,88.83,88.94,88.83,88.9,61977.0,80.8333,80.9334,80.8333,80.897,61977.0
2015-10-08 09:30:00,88.7,88.84,88.47,88.74,29798.0,80.715,80.8424,80.5057,80.7514,29798.0
2015-10-08 09:35:00,88.7,88.9,88.54,88.68,11930.0,80.715,80.897,80.5694,80.6968,11930.0
2015-10-08 09:40:00,88.71,88.78,88.62,88.62,8063.0,80.7241,80.7878,80.6422,80.6422,8063.0
2015-10-08 09:45:00,88.62,88.81,88.54,88.72,11216.0,80.6422,80.8151,80.5694,80.7332,11216.0
2015-10-08 09:50:00,88.82,88.85,88.7,88.83,11481.0,80.8242,80.8515,80.715,80.8333,11481.0
2015-10-08 09:55:00,88.96,89.01,88.85,88.93,2500.0,80.9516,80.9971,80.8515,80.9243,2500.0
2015-10-08 10:00:00,88.99,89.08,88.81,88.82,12818.0,80.9789,81.0608,80.8151,80.8242,12818.0
2015-10-08 10:05:00,88.83,88.92,88.7,88.75,12033.0,80.8333,80.9152,80.715,80.7605,12033.0
2015-10-08 10:10:00,88.75,88.85,88.67,88.76,14938.0,80.7605,80.8515,80.6877,80.7696,14938.0
2015-10-08 10:15:00,88.75,88.75,88.65,88.68,2090.0,80.7605,80.7605,80.6695,80.6968,2090.0
2015-10-08 10:20:00,88.69,88.7,88.53,88.63,18901.0,80.7059,80.715,80.5603,80.6513,18901.0
2015-10-08 10:25:00,88.69,88.85,88.68,88.68,4201.0,80.7059,80.8515,80.6968,80.6968,4201.0
2015-10-08 10:30:00,88.7,88.8,88.64,88.78,3703.0,80.715,80.806,80.6604,80.7878,3703.0
2015-10-08 10:35:00,88.8,88.84,88.71,88.8,7475.0,80.806,80.8424,80.7241,80.806,7475.0
2015-10-08 10:40:00,88.81,88.84,88.72,88.77,7001.0,80.8151,80.8424,80.7332,80.7787,7001.0
2015-10-08 10:45:00,88.76,88.81,88.7,88.7,10107.0,80.7696,80.8151,80.715,80.715,10107.0
2015-10-08 10:50:00,88.74,88.81,88.71,88.71,10944.0,80.7514,80.8151,80.7241,80.7241,10944.0
2015-10-08 10:55:00,88.72,88.75,88.69,88.73,4237.0,80.7332,80.7605,80.7059,80.7423,4237.0
2015-10-08 11:00:00,88.78,88.81,88.67,88.71,7976.0,80.7878,80.8151,80.6877,80.7241,7976.0
2015-10-08 11:05:00,88.72,88.76,88.69,88.73,2700.0,80.7332,80.7696,80.7059,80.7423,2700.0
2015-10-08 11:10:00,88.71,88.75,88.66,88.7,13784.0,80.7241,80.7605,80.6786,80.715,13784.0
2015-10-08 11:15:00,88.65,88.72,88.63,88.71,10501.0,80.6695,80.7332,80.6513,80.7241,10501.0
2015-10-08 11:20:00,88.69,88.74,88.6,88.63,14900.0,80.7059,80.7514,80.624,80.6513,14900.0
2015-10-08 11:25:00,88.63,88.74,88.63,88.65,8732.0,80.6513,80.7514,80.6513,80.6695,8732.0
2015-10-08 11:30:00,88.67,88.73,88.64,88.69,6934.0,80.6877,80.7423,80.6604,80.7059,6934.0
2015-10-08 11:35:00,88.72,88.72,88.68,88.72,3487.0,80.7332,80.7332,80.6968,80.7332,3487.0
2015-10-08 11:40:00,88.7,88.76,88.69,88.73,3700.0,80.715,80.7696,80.7059,80.7423,3700.0
2015-10-08 11:45:00,88.78,88.8,88.73,88.77,1400.0,80.7878,80.806,80.7423,80.7787,1400.0
2015-10-08 11:50:00,88.81,88.84,88.8,88.83,1300.0,80.8151,80.8424,80.806,80.8333,1300.0
2015-10-08 11:55:00,88.75,88.88,88.75,88.84,3600.0,80.7605,80.8788,80.7605,80.8424,3600.0
2015-10-08 12:00:00,88.84,88.84,88.71,88.72,8885.0,80.8424,80.8424,80.7241,80.7332,8885.0
2015-10-08 12:05:00,88.73,88.76,88.71,88.71,1956.0,80.7423,80.7696,80.7241,80.7241,1956.0
2015-10-08 12:10:00,88.71,88.75,88.71,88.73,2600.0,80.7241,80.7605,80.7241,80.7423,2600.0
2015-10-08 12:15:00,88.7,88.88,88.7,88.82,2900.0,80.715,80.8788,80.715,80.8242,2900.0
2015-10-08 12:20:00,88.8,88.85,88.76,88.77,900.0,80.806,80.8515,80.7696,80.7787,900.0
2015-10-08 12:25:00,88.75,88.78,88.7,88.74,4885.0,80.7605,80.7878,80.715,80.7514,4885.0
2015-10-08 12:30:00,88.71,88.82,88.71,88.82,1950.0,80.7241,80.8242,80.7241,80.8242,1950.0
2015-10-08 12:35:00,88.82,88.88,88.82,88.84,1800.0,80.8242,80.8788,80.8242,80.8424,1800.0
2015-10-08 12:40:00,88.87,88.9,88.8,88.8,3468.0,80.8697,80.897,80.806,80.806,3468.0
2015-10-08 12:45:00,88.8,88.81,88.54,88.57,22500.0,80.806,80.8151,80.5694,80.5967,22500.0
2015-10-08 12:50:00,88.58,88.68,88.54,88.68,15001.0,80.6058,80.6968,80.5694,80.6968,15001.0
2015-10-08 12:55:00,88.68,88.71,88.62,88.7,15424.0,80.6968,80.7241,80.6422,80.715,15424.0
2015-10-08 13:00:00,88.72,88.75,88.67,88.7,11463.0,80.7332,80.7605,80.6877,80.715,11463.0
2015-10-08 13:05:00,88.7,88.72,88.62,88.64,11294.0,80.715,80.7332,80.6422,80.6604,11294.0
2015-10-08 13:10:00,88.6,88.67,88.6,88.66,800.0,80.624,80.6877,80.624,80.6786,800.0
2015-10-08 13:15:00,88.63,88.69,88.63,88.64,3712.0,80.6513,80.7059,80.6513,80.6604,3712.0
2015-10-08 13:20:00,88.67,88.69,88.63,88.68,2600.0,80.6877,80.7059,80.6513,80.6968,2600.0
2015-10-08 13:25:00,88.67,88.78,88.67,88.78,11440.0,80.6877,80.7878,80.6877,80.7878,11440.0
2015-10-08 13:30:00,88.78,88.86,88.78,88.84,1700.0,80.7878,80.8606,80.7878,80.8424,1700.0
2015-10-08 13:35:00,88.84,88.87,88.78,88.82,3601.0,80.8424,80.8697,80.7878,80.8242,3601.0
2015-10-08 13:40:00,88.82,88.85,88.82,88.83,1900.0,80.8242,80.8515,80.8242,80.8333,1900.0
2015-10-08 13:45:00,88.82,88.9,88.81,88.88,3026.0,80.8242,80.897,80.8151,80.8788,3026.0
2015-10-08 13:50:00,88.89,88.89,88.81,88.87,3001.0,80.8879,80.8879,80.8151,80.8697,3001.0
2015-10-08 13:55:00,88.89,88.99,88.89,88.95,2958.0,80.8879,80.9789,80.8879,80.9425,2958.0
2015-10-08 14:00:00,88.97,89.26,88.97,89.19,21053.0,80.9607,81.2246,80.9607,81.1609,21053.0
2015-10-08 14:05:00,89.12,89.12,88.75,88.96,7941.0,81.0972,81.0972,80.7605,80.9516,7941.0
2015-10-08 14:10:00,89.03,89.3,88.99,89.16,12656.0,81.0153,81.261,80.9789,81.1336,12656.0
2015-10-08 14:15:00,89.14,89.14,88.9,88.9,19035.0,81.1154,81.1154,80.897,80.897,19035.0
2015-10-08 14:20:00,88.88,88.98,88.82,88.96,4679.0,80.8788,80.9698,80.8242,80.9516,4679.0
2015-10-08 14:25:00,88.97,88.98,88.74,88.95,10571.0,80.9607,80.9698,80.7514,80.9425,10571.0
2015-10-08 14:30:00,88.94,89.14,88.94,89.06,3445.0,80.9334,81.1154,80.9334,81.0426,3445.0
2015-10-08 14:35:00,89.07,89.16,88.99,89.12,1601.0,81.0517,81.1336,80.9789,81.0972,1601.0
2015-10-08 14:40:00,89.17,89.27,89.15,89.15,3101.0,81.1427,81.2337,81.1245,81.1245,3101.0
2015-10-08 14:45:00,89.18,89.27,89.16,89.23,3000.0,81.1518,81.2337,81.1336,81.1973,3000.0
2015-10-08 14:50:00,89.22,89.29,89.15,89.15,4151.0,81.1882,81.2519,81.1245,81.1245,4151.0
2015-10-08 14:55:00,89.22,89.49,89.22,89.45,4401.0,81.1882,81.4339,81.1882,81.3975,4401.0
2015-10-08 15:00:00,89.43,89.61,89.43,89.47,4000.0,81.3793,81.5431,81.3793,81.4157,4000.0
2015-10-08 15:05:00,89.48,89.61,89.47,89.6,4607.0,81.4248,81.5431,81.4157,81.534,4607.0
2015-10-08 15:10:00,89.61,89.77,89.61,89.68,6007.0,81.5431,81.6887,81.5431,81.6068,6007.0
2015-10-08 15:15:00,89.71,89.83,89.71,89.75,2697.0,81.6341,81.7433,81.6341,81.6705,2697.0
2015-10-08 15:20:00,89.77,89.84,89.65,89.68,8155.0,81.6887,81.7524,81.5795,81.6068,8155.0
2015-10-08 15:25:00,89.64,89.74,89.53,89.58,8253.0,81.5704,81.6614,81.4703,81.5158,8253.0
2015-10-08 15:30:00,89.61,89.66,89.42,89.42,10447.0,81.5431,81.5886,81.3702,81.3702,10447.0
2015-10-08 15:35:00,89.4,89.55,89.32,89.33,6136.0,81.352,81.4885,81.2792,81.2883,6136.0
2015-10-08 15:40:00,89.34,89.45,89.32,89.42,4216.0,81.2974,81.3975,81.2792,81.3702,4216.0
2015-10-08 15:45:00,89.45,89.59,89.44,89.49,8936.0,81.3975,81.5249,81.3884,81.4339,8936.0
2015-10-08 15:50:00,89.48,89.53,89.46,89.52,12983.0,81.4248,81.4703,81.4066,81.4612,12983.0
2015-10-08 15:55:00,89.52,89.6,89.43,89.55,37260.0,81.4612,81.534,81.3793,81.4885,37260.0
2015-10-09 09:30:00,89.45,90.02,89.34,90.02,14680.0,81.3975,81.9162,81.2974,81.9162,14680.0
2015-10-09 09:35:00,90.01,90.06,89.76,89.84,6700.0,81.9071,81.9526,81.6796,81.7524,6700.0
2015-10-09 09:40:00,89.89,90.09,89.89,90.02,5200.0,81.7979,81.9799,81.7979,81.9162,5200.0
2015-10-09 09:45:00,90.0,90.25,90.0,90.16,5001.0,81.898,82.1255,81.898,82.0436,5001.0
2015-10-09 09:50:00,90.17,90.27,90.07,90.11,5939.0,82.0527,82.1437,81.9617,81.9981,5939.0
2015-10-09 09:55:00,90.07,90.07,89.75,89.75,16038.0,81.9617,81.9617,81.6705,81.6705,16038.0
2015-10-09 10:00:00,89.8,89.84,89.6,89.6,8629.0,81.716,81.7524,81.534,81.534,8629.0
2015-10-09 10:05:00,89.58,89.6,89.49,89.54,3513.0,81.5158,81.534,81.4339,81.4794,3513.0
2015-10-09 10:10:00,89.52,89.69,89.52,89.68,2220.0,81.4612,81.6159,81.4612,81.6068,2220.0
2015-10-09 10:15:00,89.65,89.82,89.63,89.68,4951.0,81.5795,81.7342,81.5613,81.6068,4951.0
2015-10-09 10:20:00,89.72,89.75,89.54,89.55,5410.0,81.6432,81.6705,81.4794,81.4885,5410.0
2015-10-09 10:25:00,89.56,89.57,89.39,89.39,9677.0,81.4976,81.5067,81.3429,81.3429,9677.0
2015-10-09 10:30:00,89.39,89.44,89.28,89.35,8508.0,81.3429,81.3884,81.2428,81.3065,8508.0
2015-10-09 10:35:00,89.32,89.43,89.32,89.41,6880.0,81.2792,81.3793,81.2792,81.3611,6880.0
2015-10-09 10:40:00,89.43,89.61,89.41,89.57,4480.0,81.3793,81.5431,81.3611,81.5067,4480.0
2015-10-09 10:45:00,89.6,89.67,89.44,89.51,4023.0,81.534,81.5977,81.3884,81.4521,4023.0
2015-10-09 10:50:00,89.46,89.46,89.26,89.31,2425.0,81.4066,81.4066,81.2246,81.2701,2425.0
2015-10-09 10:55:00,89.3,89.47,89.24,89.37,7369.0,81.261,81.4157,81.2064,81.3247,7369.0
2015-10-09 11:00:00,89.37,89.52,89.33,89.33,4298.0,81.3247,81.4612,81.2883,81.2883,4298.0
2015-10-09 11:05:00,89.35,89.39,89.25,89.28,6144.0,81.3065,81.3429,81.2155,81.2428,6144.0
2015-10-09 11:10:00,89.31,89.39,89.27,89.34,5293.0,81.2701,81.3429,81.2337,81.2974,5293.0
2015-10-09 11:15:00,89.31,89.43,89.29,89.29,6508.0,81.2701,81.3793,81.2519,81.2519,6508.0
2015-10-09 11:20:00,89.27,89.4,89.27,89.34,3600.0,81.2337,81.352,81.2337,81.2974,3600.0
2015-10-09 11:25:00,89.33,89.42,89.3,89.3,3401.0,81.2883,81.3702,81.261,81.261,3401.0
2015-10-09 11:30:00,89.31,89.33,89.18,89.19,7800.0,81.2701,81.2883,81.1518,81.1609,7800.0
2015-10-09 11:35:00,89.2,89.22,89.15,89.2,3300.0,81.17,81.1882,81.1245,81.17,3300.0
2015-10-09 11:40:00,89.2,89.2,89.13,89.18,17188.0,81.17,81.17,81.1063,81.1518,17188.0
2015-10-09 11:45:00,89.15,89.32,89.15,89.28,7914.0,81.1245,81.2792,81.1245,81.2428,7914.0
2015-10-09 11:50:00,89.3,89.34,89.23,89.24,6134.0,81.261,81.2974,81.1973,81.2064,6134.0
2015-10-09 11:55:00,89.29,89.37,89.27,89.33,1900.0,81.2519,81.3247,81.2337,81.2883,1900.0
2015-10-09 12:00:00,89.33,89.4,89.31,89.36,5116.0,81.2883,81.352,81.2701,81.3156,5116.0
2015-10-09 12:05:00,89.33,89.33,89.2,89.2,3506.0,81.2883,81.2883,81.17,81.17,3506.0
2015-10-09 12:10:00,89.22,89.23,89.15,89.19,2700.0,81.1882,81.1973,81.1245,81.1609,2700.0
2015-10-09 12:15:00,89.22,89.22,89.05,89.09,4701.0,81.1882,81.1882,81.0335,81.0699,4701.0
2015-10-09 12:20:00,89.07,89.16,89.02,89.02,4300.0,81.0517,81.1336,81.0062,81.0062,4300.0
2015-10-09 12:25:00,89.05,89.13,89.04,89.13,4113.0,81.0335,81.1063,81.0244,81.1063,4113.0
2015-10-09 12:30:00,89.1,89.1,88.92,88.92,3500.0,81.079,81.079,80.9152,80.9152,3500.0
2015-10-09 12:35:00,88.92,88.99,88.92,88.99,4901.0,80.9152,80.9789,80.9152,80.9789,4901.0
2015-10-09 12:40:00,88.98,88.98,88.87,88.92,4902.0,80.9698,80.9698,80.8697,80.9152,4902.0
2015-10-09 12:45:00,88.91,88.98,88.88,88.97,5600.0,80.9061,80.9698,80.8788,80.9607,5600.0
2015-10-09 12:50:00,88.99,89.01,88.94,89.01,3900.0,80.9789,80.9971,80.9334,80.9971,3900.0
2015-10-09 12:55:00,88.99,89.09,88.98,89.03,4830.0,80.9789,81.0699,80.9698,81.0153,4830.0
2015-10-09 13:00:00,89.01,89.16,89.0,89.12,2800.0,80.9971,81.1336,80.988,81.0972,2800.0
2015-10-09 13:05:00,89.1,89.12,88.94,88.94,6562.0,81.079,81.0972,80.9334,80.9334,6562.0
2015-10-09 13:10:00,88.94,88.96,88.86,88.88,8222.0,80.9334,80.9516,80.8606,80.8788,8222.0
2015-10-09 13:15:00,88.9,88.94,88.87,88.93,3400.0,80.897,80.9334,80.8697,80.9243,3400.0
2015-10-09 13:20:00,88.95,89.06,88.95,89.06,2101.0,80.9425,81.0426,80.9425,81.0426,2101.0
2015-10-09 13:25:00,89.06,89.06,88.97,88.99,4544.0,81.0426,81.0426,80.9607,80.9789,4544.0
2015-10-09 13:30:00,89.0,89.02,88.95,88.95,3400.0,80.988,81.0062,80.9425,80.9425,3400.0
2015-10-09 13:35:00,88.99,89.18,88.93,89.15,11226.0,80.9789,81.1518,80.9243,81.1245,11226.0
2015-10-09 13:40:00,89.16,89.24,89.14,89.24,7161.0,81.1336,81.2064,81.1154,81.2064,7161.0
2015-10-09 13:45:00,89.24,89.32,89.2,89.2,3200.0,81.2064,81.2792,81.17,81.17,3200.0
2015-10-09 13:50:00,89.23,89.24,89.18,89.19,5182.0,81.1973,81.2064,81.1518,81.1609,5182.0
2015-10-09 13:55:00,89.21,89.27,89.19,89.19,3611.0,81.1791,81.2337,81.1609,81.1609,3611.0
2015-10-09 14:00:00,89.22,89.27,89.16,89.2,7581.0,81.1882,81.2337,81.1336,81.17,7581.0
2015-10-09 14:05:00,89.16,89.25,89.16,89.24,5913.0,81.1336,81.2155,81.1336,81.2064,5913.0
2015-10-09 14:10:00,89.23,89.37,89.23,89.36,6464.0,81.1973,81.3247,81.1973,81.3156,6464.0
2015-10-09 14:15:00,89.34,89.35,89.22,89.26,4149.0,81.2974,81.3065,81.1882,81.2246,4149.0
2015-10-09 14:20:00,89.25,89.38,89.25,89.33,3509.0,81.2155,81.3338,81.2155,81.2883,3509.0
2015-10-09 14:25:00,89.33,89.41,89.27,89.33,14100.0,81.2883,81.3611,81.2337,81.2883,14100.0
2015-10-09 14:30:00,89.31,89.31,89.24,89.26,6336.0,81.2701,81.2701,81.2064,81.2246,6336.0
2015-10-09 14:35:00,89.24,89.37,89.22,89.35,5340.0,81.2064,81.3247,81.1882,81.3065,5340.0
2015-10-09 14:40:00,89.36,89.4,89.34,89.36,4007.0,81.3156,81.352,81.2974,81.3156,4007.0
2015-10-09 14:45:00,89.34,89.42,89.34,89.42,6451.0,81.2974,81.3702,81.2974,81.3702,6451.0
2015-10-09 14:50:00,89.41,89.48,89.4,89.48,4204.0,81.3611,81.4248,81.352,81.4248,4204.0
2015-10-09 14:55:00,89.45,89.45,89.41,89.43,4266.0,81.3975,81.3975,81.3611,81.3793,4266.0
2015-10-09 15:00:00,89.43,89.45,89.41,89.44,4700.0,81.3793,81.3975,81.3611,81.3884,4700.0
2015-10-09 15:05:00,89.45,89.51,89.43,89.51,3600.0,81.3975,81.4521,81.3793,81.4521,3600.0
2015-10-09 15:10:00,89.52,89.52,89.42,89.46,5300.0,81.4612,81.4612,81.3702,81.4066,5300.0
2015-10-09 15:15:00,89.46,89.52,89.46,89.52,4042.0,81.4066,81.4612,81.4066,81.4612,4042.0
2015-10-09 15:20:00,89.47,89.59,89.47,89.58,7059.0,81.4157,81.5249,81.4157,81.5158,7059.0
2015-10-09 15:25:00,89.59,89.62,89.55,89.61,8857.0,81.5249,81.5522,81.4885,81.5431,8857.0
2015-10-09 15:30:00,89.62,89.72,89.62,89.71,10776.0,81.5522,81.6432,81.5522,81.6341,10776.0
2015-10-09 15:35:00,89.71,89.76,89.66,89.68,11832.0,81.6341,81.6796,81.5886,81.6068,11832.0
2015-10-09 15:40:00,89.68,89.72,89.6,89.71,13038.0,81.6068,81.6432,81.534,81.6341,13038.0
2015-10-09 15:45:00,89.71,89.8,89.71,89.77,20153.0,81.6341,81.716,81.6341,81.6887,20153.0
2015-10-09 15:50:00,89.76,89.77,89.69,89.7,23432.0,81.6796,81.6887,81.6159,81.625,23432.0
2015-10-09 15:55:00,89.71,89.84,89.7,89.72,101785.0,81.6341,81.7524,81.625,81.6432,101785.0
2015-10-12 09:30:00,89.53,89.66,89.48,89.54,10123.0,81.4703,81.5886,81.4248,81.4794,10123.0
2015-10-12 09:35:00,89.46,89.54,89.35,89.51,4850.0,81.4066,81.4794,81.3065,81.4521,4850.0
2015-10-12 09:40:00,89.51,90.0,89.51,90.0,4110.0,81.4521,81.898,81.4521,81.898,4110.0
2015-10-12 09:45:00,90.0,90.21,89.93,90.0,6425.0,81.898,82.0891,81.8343,81.898,6425.0
2015-10-12 09:50:00,89.98,90.13,89.92,89.97,9014.0,81.8798,82.0163,81.8252,81.8707,9014.0
2015-10-12 09:55:00,89.98,90.19,89.95,90.19,5401.0,81.8798,82.0709,81.8525,82.0709,5401.0
2015-10-12 10:00:00,90.22,90.22,90.04,90.19,7692.0,82.0982,82.0982,81.9344,82.0709,7692.0
2015-10-12 10:05:00,90.22,90.25,90.09,90.21,4497.0,82.0982,82.1255,81.9799,82.0891,4497.0
2015-10-12 10:10:00,90.18,90.24,90.13,90.13,17923.0,82.0618,82.1164,82.0163,82.0163,17923.0
2015-10-12 10:15:00,90.13,90.15,89.95,89.95,6847.0,82.0163,82.0345,81.8525,81.8525,6847.0
2015-10-12 10:20:00,89.93,89.96,89.86,89.89,5708.0,81.8343,81.8616,81.7706,81.7979,5708.0
2015-10-12 10:25:00,89.87,90.03,89.87,90.03,6500.0,81.7797,81.9253,81.7797,81.9253,6500.0
2015-10-12 10:30:00,90.05,90.16,90.03,90.11,7635.0,81.9435,82.0436,81.9253,81.9981,7635.0
2015-10-12 10:35:00,90.06,90.11,90.04,90.05,5811.0,81.9526,81.9981,81.9344,81.9435,5811.0
2015-10-12 10:40:00,90.07,90.08,90.03,90.08,3502.0,81.9617,81.9708,81.9253,81.9708,3502.0
2015-10-12 10:45:00,90.06,90.11,89.96,90.1,5358.0,81.9526,81.9981,81.8616,81.989,5358.0
2015-10-12 10:50:00,90.07,90.15,90.05,90.05,3400.0,81.9617,82.0345,81.9435,81.9435,3400.0
2015-10-12 10:55:00,90.06,90.06,89.98,90.01,3323.0,81.9526,81.9526,81.8798,81.9071,3323.0
2015-10-12 11:00:00,90.0,90.12,89.96,90.12,4094.0,81.898,82.0072,81.8616,82.0072,4094.0
2015-10-12 11:05:00,90.1,90.2,90.1,90.15,5058.0,81.989,82.08,81.989,82.0345,5058.0
2015-10-12 11:10:00,90.17,90.2,90.13,90.15,3415.0,82.0527,82.08,82.0163,82.0345,3415.0
2015-10-12 11:15:00,90.18,90.18,90.06,90.06,1000.0,82.0618,82.0618,81.9526,81.9526,1000.0
2015-10-12 11:20:00,90.07,90.12,90.02,90.12,3500.0,81.9617,82.0072,81.9162,82.0072,3500.0
2015-10-12 11:25:00,90.12,90.16,90.11,90.15,2312.0,82.0072,82.0436,81.9981,82.0345,2312.0
2015-10-12 11:30:00,90.17,90.2,90.16,90.18,3610.0,82.0527,82.08,82.0436,82.0618,3610.0
2015-10-12 11:35:00,90.21,90.25,90.18,90.22,3319.0,82.0891,82.1255,82.0618,82.0982,3319.0
2015-10-12 11:40:00,90.22,90.44,90.18,90.38,11368.0,82.0982,82.2984,82.0618,82.2438,11368.0
2015-10-12 11:45:00,90.39,90.39,90.37,90.38,2700.0,82.2529,82.2529,82.2347,82.2438,2700.0
2015-10-12 11:50:00,90.37,90.4,90.36,90.38,4631.0,82.2347,82.262,82.2256,82.2438,4631.0
2015-10-12 11:55:00,90.38,90.4,90.34,90.37,8225.0,82.2438,82.262,82.2074,82.2347,8225.0
2015-10-12 12:00:00,90.37,90.39,90.32,90.37,8734.0,82.2347,82.2529,82.1892,82.2347,8734.0
2015-10-12 12:05:00,90.36,90.46,90.35,90.44,10060.0,82.2256,82.3166,82.2165,82.2984,10060.0
2015-10-12 12:10:00,90.41,90.45,90.35,90.36,3500.0,82.2711,82.3075,82.2165,82.2256,3500.0
2015-10-12 12:15:00,90.37,90.38,90.27,90.3,3938.0,82.2347,82.2438,82.1437,82.171,3938.0
2015-10-12 12:20:00,90.3,90.3,90.2,90.2,2400.0,82.171,82.171,82.08,82.08,2400.0
2015-10-12 12:25:00,90.23,90.23,90.19,90.23,2600.0,82.1073,82.1073,82.0709,82.1073,2600.0
2015-10-12 12:30:00,90.24,90.27,90.22,90.23,3400.0,82.1164,82.1437,82.0982,82.1073,3400.0
2015-10-12 12:35:00,90.21,90.21,90.14,90.14,3224.0,82.0891,82.0891,82.0254,82.0254,3224.0
2015-10-12 12:40:00,90.14,90.14,90.08,90.09,4300.0,82.0254,82.0254,81.9708,81.9799,4300.0
2015-10-12 12:45:00,90.1,90.13,90.08,90.13,8485.0,81.989,82.0163,81.9708,82.0163,8485.0
2015-10-12 12:50:00,90.15,90.27,90.15,90.25,9199.0,82.0345,82.1437,82.0345,82.1255,9199.0
2015-10-12 12:55:00,90.25,90.28,90.25,90.27,3408.0,82.1255,82.1528,82.1255,82.1437,3408.0
2015-10-12 13:00:00,90.27,90.28,90.23,90.23,2978.0,82.1437,82.1528,82.1073,82.1073,2978.0
2015-10-12 13:05:00,90.24,90.25,90.15,90.18,1860.0,82.1164,82.1255,82.0345,82.0618,1860.0
2015-10-12 13:10:00,90.14,90.19,90.13,90.18,4660.0,82.0254,82.0709,82.0163,82.0618,4660.0
2015-10-12 13:15:00,90.16,90.17,90.14,90.15,2806.0,82.0436,82.0527,82.0254,82.0345,2806.0
2015-10-12 13:20:00,90.17,90.23,90.17,90.21,3403.0,82.0527,82.1073,82.0527,82.0891,3403.0
2015-10-12 13:25:00,90.22,90.23,90.18,90.22,4000.0,82.0982,82.1073,82.0618,82.0982,4000.0
2015-10-12 13:30:00,90.22,90.24,90.2,90.2,2011.0,82.0982,82.1164,82.08,82.08,2011.0
2015-10-12 13:35:00,90.21,90.24,90.2,90.23,3636.0,82.0891,82.1164,82.08,82.1073,3636.0
2015-10-12 13:40:00,90.23,90.23,90.14,90.14,2100.0,82.1073,82.1073,82.0254,82.0254,2100.0
2015-10-12 13:45:00,90.12,90.2,90.12,90.2,1200.0,82.0072,82.08,82.0072,82.08,1200.0
2015-10-12 13:50:00,90.17,90.17,90.06,90.09,2666.0,82.0527,82.0527,81.9526,81.9799,2666.0
2015-10-12 13:55:00,90.14,90.15,90.07,90.08,1750.0,82.0254,82.0345,81.9617,81.9708,1750.0
2015-10-12 14:00:00,90.07,90.09,90.03,90.04,3993.0,81.9617,81.9799,81.9253,81.9344,3993.0
2015-10-12 14:05:00,90.05,90.15,90.05,90.15,5604.0,81.9435,82.0345,81.9435,82.0345,5604.0
2015-10-12 14:10:00,90.17,90.28,90.13,90.28,9840.0,82.0527,82.1528,82.0163,82.1528,9840.0
2015-10-12 14:15:00,90.29,90.29,90.23,90.24,6497.0,82.1619,82.1619,82.1073,82.1164,6497.0
2015-10-12 14:20:00,90.26,90.32,90.24,90.31,5316.0,82.1346,82.1892,82.1164,82.1801,5316.0
2015-10-12 14:25:00,90.31,90.31,90.27,90.28,2971.0,82.1801,82.1801,82.1437,82.1528,2971.0
2015-10-12 14:30:00,90.27,90.3,90.23,90.27,8519.0,82.1437,82.171,82.1073,82.1437,8519.0
2015-10-12 14:35:00,90.28,90.28,90.24,90.25,9364.0,82.1528,82.1528,82.1164,82.1255,9364.0
2015-10-12 14:40:00,90.24,90.29,90.22,90.29,7185.0,82.1164,82.1619,82.0982,82.1619,7185.0
2015-10-12 14:45:00,90.3,90.33,90.29,90.33,6135.0,82.171,82.1983,82.1619,82.1983,6135.0
2015-10-12 14:50:00,90.33,90.39,90.33,90.39,5072.0,82.1983,82.2529,82.1983,82.2529,5072.0
2015-10-12 14:55:00,90.38,90.4,90.34,90.36,6117.0,82.2438,82.262,82.2074,82.2256,6117.0
2015-10-12 15:00:00,90.35,90.36,90.29,90.29,6637.0,82.2165,82.2256,82.1619,82.1619,6637.0
2015-10-12 15:05:00,90.27,90.33,90.27,90.33,7027.0,82.1437,82.1983,82.1437,82.1983,7027.0
2015-10-12 15:10:00,90.31,90.33,90.22,90.24,5756.0,82.1801,82.1983,82.0982,82.1164,5756.0
2015-10-12 15:15:00,90.25,90.25,90.19,90.2,6570.0,82.1255,82.1255,82.0709,82.08,6570.0
2015-10-12 15:20:00,90.2,90.22,90.16,90.16,3860.0,82.08,82.0982,82.0436,82.0436,3860.0
2015-10-12 15:25:00,90.16,90.17,90.11,90.14,4868.0,82.0436,82.0527,81.9981,82.0254,4868.0
2015-10-12 15:30:00,90.14,90.19,90.14,90.19,4344.0,82.0254,82.0709,82.0254,82.0709,4344.0
2015-10-12 15:35:00,90.19,90.23,90.14,90.17,8555.0,82.0709,82.1073,82.0254,82.0527,8555.0
2015-10-12 15:40:00,90.17,90.18,90.09,90.1,5839.0,82.0527,82.0618,81.9799,81.989,5839.0
2015-10-12 15:45:00,90.09,90.34,90.07,90.14,31283.0,81.9799,82.2074,81.9617,82.0254,31283.0
2015-10-12 15:50:00,90.1,90.18,90.1,90.15,15260.0,81.989,82.0618,81.989,82.0345,15260.0
2015-10-12 15:55:00,90.13,90.23,90.1,90.23,36180.0,82.0163,82.1073,81.989,82.1073,36180.0
2015-10-13 09:30:00,89.63,90.18,89.4,90.17,13322.0,81.5613,82.0618,81.352,82.0527,13322.0
2015-10-13 09:35:00,90.13,90.33,90.1,90.25,5314.0,82.0163,82.1983,81.989,82.1255,5314.0
2015-10-13 09:40:00,90.28,90.32,90.06,90.19,4024.0,82.1528,82.1892,81.9526,82.0709,4024.0
2015-10-13 09:45:00,90.21,90.21,90.02,90.02,5088.0,82.0891,82.0891,81.9162,81.9162,5088.0
2015-10-13 09:50:00,90.02,90.32,90.02,90.31,4000.0,81.9162,82.1892,81.9162,82.1801,4000.0
2015-10-13 09:55:00,90.3,90.46,90.26,90.46,3900.0,82.171,82.3166,82.1346,82.3166,3900.0
2015-10-13 10:00:00,90.38,90.5,90.34,90.5,7246.0,82.2438,82.353,82.2074,82.353,7246.0
2015-10-13 10:05:00,90.48,90.5,90.39,90.5,2100.0,82.3348,82.353,82.2529,82.353,2100.0
2015-10-13 10:10:00,90.5,90.59,90.45,90.59,5199.0,82.353,82.4349,82.3075,82.4349,5199.0
2015-10-13 10:15:00,90.56,90.71,90.56,90.7,9733.0,82.4076,82.5441,82.4076,82.535,9733.0
2015-10-13 10:20:00,90.66,90.73,90.65,90.71,5101.0,82.4986,82.5623,82.4895,82.5441,5101.0
2015-10-13 10:25:00,90.7,90.76,90.63,90.73,11013.0,82.535,82.5896,82.4713,82.5623,11013.0
2015-10-13 10:30:00,90.72,90.9,90.72,90.86,5926.0,82.5532,82.717,82.5532,82.6806,5926.0
2015-10-13 10:35:00,90.92,90.92,90.84,90.89,5174.0,82.7352,82.7352,82.6624,82.7079,5174.0
2015-10-13 10:40:00,90.88,91.05,90.87,91.02,8915.0,82.6988,82.8535,82.6897,82.8262,8915.0
2015-10-13 10:45:00,91.04,91.05,90.96,90.96,4501.0,82.8444,82.8535,82.7716,82.7716,4501.0
2015-10-13 10:50:00,90.92,91.0,90.91,90.95,17985.0,82.7352,82.808,82.7261,82.7625,17985.0
2015-10-13 10:55:00,90.95,91.17,90.95,91.15,9565.0,82.7625,82.9627,82.7625,82.9445,9565.0
2015-10-13 11:00:00,91.15,91.15,91.1,91.14,5160.0,82.9445,82.9445,82.899,82.9354,5160.0
2015-10-13 11:05:00,91.14,91.17,91.1,91.14,5297.0,82.9354,82.9627,82.899,82.9354,5297.0
2015-10-13 11:10:00,91.11,91.22,91.11,91.14,7036.0,82.9081,83.0082,82.9081,82.9354,7036.0
2015-10-13 11:15:00,91.11,91.13,91.08,91.09,6823.0,82.9081,82.9263,82.8808,82.8899,6823.0
2015-10-13 11:20:00,91.08,91.17,91.06,91.07,7035.0,82.8808,82.9627,82.8626,82.8717,7035.0
2015-10-13 11:25:00,91.06,91.09,90.95,90.95,6244.0,82.8626,82.8899,82.7625,82.7625,6244.0
2015-10-13 11:30:00,90.96,90.96,90.89,90.89,4896.0,82.7716,82.7716,82.7079,82.7079,4896.0
2015-10-13 11:35:00,90.9,90.94,90.84,90.91,5729.0,82.717,82.7534,82.6624,82.7261,5729.0
2015-10-13 11:40:00,90.93,90.93,90.84,90.92,4721.0,82.7443,82.7443,82.6624,82.7352,4721.0
2015-10-13 11:45:00,90.93,90.96,90.92,90.93,11881.0,82.7443,82.7716,82.7352,82.7443,11881.0
2015-10-13 11:50:00,90.93,90.93,90.78,90.78,19637.0,82.7443,82.7443,82.6078,82.6078,19637.0
2015-10-13 11:55:00,90.78,90.79,90.73,90.73,4726.0,82.6078,82.6169,82.5623,82.5623,4726.0
2015-10-13 12:00:00,90.71,90.72,90.62,90.62,4490.0,82.5441,82.5532,82.4622,82.4622,4490.0
2015-10-13 12:05:00,90.62,90.63,90.53,90.58,4236.0,82.4622,82.4713,82.3803,82.4258,4236.0
2015-10-13 12:10:00,90.58,90.58,90.54,90.55,4126.0,82.4258,82.4258,82.3894,82.3985,4126.0
2015-10-13 12:15:00,90.54,90.54,90.44,90.5,5175.0,82.3894,82.3894,82.2984,82.353,5175.0
2015-10-13 12:20:00,90.51,90.61,90.51,90.58,2639.0,82.3621,82.4531,82.3621,82.4258,2639.0
2015-10-13 12:25:00,90.6,90.63,90.6,90.62,2916.0,82.444,82.4713,82.444,82.4622,2916.0
2015-10-13 12:30:00,90.58,90.67,90.58,90.64,2118.0,82.4258,82.5077,82.4258,82.4804,2118.0
2015-10-13 12:35:00,90.65,90.65,90.52,90.57,6182.0,82.4895,82.4895,82.3712,82.4167,6182.0
2015-10-13 12:40:00,90.56,90.57,90.52,90.52,2129.0,82.4076,82.4167,82.3712,82.3712,2129.0
2015-10-13 12:45:00,90.51,90.51,90.29,90.31,5253.0,82.3621,82.3621,82.1619,82.1801,5253.0
2015-10-13 12:50:00,90.33,90.37,90.33,90.36,801.0,82.1983,82.2347,82.1983,82.2256,801.0
2015-10-13 12:55:00,90.36,90.36,90.27,90.3,4131.0,82.2256,82.2256,82.1437,82.171,4131.0
2015-10-13 13:00:00,90.28,90.28,90.25,90.26,2264.0,82.1528,82.1528,82.1255,82.1346,2264.0
2015-10-13 13:05:00,90.25,90.25,90.15,90.15,1800.0,82.1255,82.1255,82.0345,82.0345,1800.0
2015-10-13 13:10:00,90.12,90.14,90.06,90.1,3200.0,82.0072,82.0254,81.9526,81.989,3200.0
2015-10-13 13:15:00,90.08,90.17,90.08,90.17,5595.0,81.9708,82.0527,81.9708,82.0527,5595.0
2015-10-13 13:20:00,90.16,90.17,90.13,90.14,3741.0,82.0436,82.0527,82.0163,82.0254,3741.0
2015-10-13 13:25:00,90.16,90.2,90.13,90.2,2300.0,82.0436,82.08,82.0163,82.08,2300.0
2015-10-13 13:30:00,90.2,90.2,90.12,90.12,2724.0,82.08,82.08,82.0072,82.0072,2724.0
2015-10-13 13:35:00,90.13,90.21,90.01,90.16,23345.0,82.0163,82.0891,81.9071,82.0436,23345.0
2015-10-13 13:40:00,90.17,90.24,90.14,90.21,5150.0,82.0527,82.1164,82.0254,82.0891,5150.0
2015-10-13 13:45:00,90.25,90.39,90.25,90.39,5178.0,82.1255,82.2529,82.1255,82.2529,5178.0
2015-10-13 13:50:00,90.39,90.43,90.37,90.4,5502.0,82.2529,82.2893,82.2347,82.262,5502.0
2015-10-13 13:55:00,90.44,90.44,90.31,90.31,4794.0,82.2984,82.2984,82.1801,82.1801,4794.0
2015-10-13 14:00:00,90.3,90.3,90.21,90.26,3505.0,82.171,82.171,82.0891,82.1346,3505.0
2015-10-13 14:05:00,90.26,90.31,90.21,90.28,6868.0,82.1346,82.1801,82.0891,82.1528,6868.0
2015-10-13 14:10:00,90.3,90.41,90.29,90.38,4443.0,82.171,82.2711,82.1619,82.2438,4443.0
2015-10-13 14:15:00,90.38,90.44,90.37,90.41,7182.0,82.2438,82.2984,82.2347,82.2711,7182.0
2015-10-13 14:20:00,90.41,90.42,90.31,90.31,3599.0,82.2711,82.2802,82.1801,82.1801,3599.0
2015-10-13 14:25:00,90.3,90.3,90.21,90.26,2202.0,82.171,82.171,82.0891,82.1346,2202.0
2015-10-13 14:30:00,90.19,90.24,90.15,90.24,4874.0,82.0709,82.1164,82.0345,82.1164,4874.0
2015-10-13 14:35:00,90.24,90.32,90.24,90.29,7451.0,82.1164,82.1892,82.1164,82.1619,7451.0
2015-10-13 14:40:00,90.3,90.31,90.24,90.25,6637.0,82.171,82.1801,82.1164,82.1255,6637.0
2015-10-13 14:45:00,90.29,90.38,90.27,90.37,4921.0,82.1619,82.2438,82.1437,82.2347,4921.0
2015-10-13 14:50:00,90.37,90.38,90.3,90.33,7918.0,82.2347,82.2438,82.171,82.1983,7918.0
2015-10-13 14:55:00,90.35,90.42,90.35,90.42,3034.0,82.2165,82.2802,82.2165,82.2802,3034.0
2015-10-13 15:00:00,90.4,90.4,90.3,90.33,6111.0,82.262,82.262,82.171,82.1983,6111.0
2015-10-13 15:05:00,90.34,90.4,90.32,90.4,7884.0,82.2074,82.262,82.1892,82.262,7884.0
2015-10-13 15:10:00,90.4,90.42,90.31,90.33,7769.0,82.262,82.2802,82.1801,82.1983,7769.0
2015-10-13 15:15:00,90.31,90.32,90.26,90.28,13627.0,82.1801,82.1892,82.1346,82.1528,13627.0
2015-10-13 15:20:00,90.28,90.31,90.2,90.2,12269.0,82.1528,82.1801,82.08,82.08,12269.0
2015-10-13 15:25:00,90.2,90.31,90.13,90.3,25425.0,82.08,82.1801,82.0163,82.171,25425.0
2015-10-13 15:30:00,90.28,90.36,90.26,90.28,16292.0,82.1528,82.2256,82.1346,82.1528,16292.0
2015-10-13 15:35:00,90.27,90.27,90.17,90.17,25522.0,82.1437,82.1437,82.0527,82.0527,25522.0
2015-10-13 15:40:00,90.18,90.21,90.12,90.17,23970.0,82.0618,82.0891,82.0072,82.0527,23970.0
2015-10-13 15:45:00,90.17,90.2,90.14,90.18,20841.0,82.0527,82.08,82.0254,82.0618,20841.0
2015-10-13 15:50:00,90.17,90.26,90.16,90.22,45222.0,82.0527,82.1346,82.0436,82.0982,45222.0
2015-10-13 15:55:00,90.21,90.32,90.18,90.24,92695.0,82.0891,82.1892,82.0618,82.1164,92695.0
2015-10-14 09:30:00,90.46,90.75,90.4,90.72,18971.0,82.3166,82.5805,82.262,82.5532,18971.0
2015-10-14 09:35:00,90.72,90.74,90.38,90.53,7764.0,82.5532,82.5714,82.2438,82.3803,7764.0
2015-10-14 09:40:00,90.54,91.08,90.53,90.99,8800.0,82.3894,82.8808,82.3803,82.7989,8800.0
2015-10-14 09:45:00,91.09,91.45,91.09,91.36,10509.0,82.8899,83.2175,82.8899,83.1356,10509.0
2015-10-14 09:50:00,91.37,91.76,91.33,91.76,13213.0,83.1447,83.4996,83.1083,83.4996,13213.0
2015-10-14 09:55:00,91.73,91.87,91.58,91.67,10747.0,83.4723,83.5997,83.3358,83.4177,10747.0
2015-10-14 10:00:00,91.58,91.72,91.56,91.6,11004.0,83.3358,83.4632,83.3176,83.354,11004.0
2015-10-14 10:05:00,91.64,91.68,91.33,91.38,10326.0,83.3904,83.4268,83.1083,83.1538,10326.0
2015-10-14 10:10:00,91.39,91.39,91.25,91.3,9575.0,83.1629,83.1629,83.0355,83.081,9575.0
2015-10-14 10:15:00,91.25,91.25,91.05,91.05,11710.0,83.0355,83.0355,82.8535,82.8535,11710.0
2015-10-14 10:20:00,91.04,91.1,90.96,90.96,11307.0,82.8444,82.899,82.7716,82.7716,11307.0
2015-10-14 10:25:00,90.98,91.04,90.9,90.98,9325.0,82.7898,82.8444,82.717,82.7898,9325.0
2015-10-14 10:30:00,90.98,90.98,90.84,90.86,6500.0,82.7898,82.7898,82.6624,82.6806,6500.0
2015-10-14 10:35:00,90.89,90.89,90.73,90.8,11191.0,82.7079,82.7079,82.5623,82.626,11191.0
2015-10-14 10:40:00,90.78,91.06,90.78,90.96,17160.0,82.6078,82.8626,82.6078,82.7716,17160.0
2015-10-14 10:45:00,90.96,90.98,90.77,90.78,10360.0,82.7716,82.7898,82.5987,82.6078,10360.0
2015-10-14 10:50:00,90.73,90.88,90.7,90.85,15021.0,82.5623,82.6988,82.535,82.6715,15021.0
2015-10-14 10:55:00,90.81,90.98,90.81,90.93,15470.0,82.6351,82.7898,82.6351,82.7443,15470.0
2015-10-14 11:00:00,90.91,91.15,90.88,91.11,10064.0,82.7261,82.9445,82.6988,82.9081,10064.0
2015-10-14 11:05:00,91.13,91.13,91.01,91.02,6740.0,82.9263,82.9263,82.8171,82.8262,6740.0
2015-10-14 11:10:00,91.03,91.03,90.9,90.97,10222.0,82.8353,82.8353,82.717,82.7807,10222.0
2015-10-14 11:15:00,90.95,91.05,90.93,91.0,21966.0,82.7625,82.8535,82.7443,82.808,21966.0
2015-10-14 11:20:00,90.98,91.08,90.96,91.01,18226.0,82.7898,82.8808,82.7716,82.8171,18226.0
2015-10-14 11:25:00,91.0,91.05,90.93,90.97,12980.0,82.808,82.8535,82.7443,82.7807,12980.0
2015-10-14 11:30:00,90.94,91.04,90.91,91.01,10926.0,82.7534,82.8444,82.7261,82.8171,10926.0
2015-10-14 11:35:00,91.0,91.29,90.98,91.29,8173.0,82.808,83.0719,82.7898,83.0719,8173.0
2015-10-14 11:40:00,91.28,91.44,91.28,91.43,7121.0,83.0628,83.2084,83.0628,83.1993,7121.0
2015-10-14 11:45:00,91.38,91.38,91.19,91.19,4581.0,83.1538,83.1538,82.9809,82.9809,4581.0
2015-10-14 11:50:00,91.16,91.22,91.09,91.09,6208.0,82.9536,83.0082,82.8899,82.8899,6208.0
2015-10-14 11:55:00,91.08,91.11,91.02,91.03,4200.0,82.8808,82.9081,82.8262,82.8353,4200.0
2015-10-14 12:00:00,91.03,91.04,90.93,90.97,7817.0,82.8353,82.8444,82.7443,82.7807,7817.0
2015-10-14 12:05:00,90.96,90.98,90.85,90.85,13909.0,82.7716,82.7898,82.6715,82.6715,13909.0
2015-10-14 12:10:00,90.84,90.93,90.82,90.91,8193.0,82.6624,82.7443,82.6442,82.7261,8193.0
2015-10-14 12:15:00,90.9,91.06,90.9,90.98,10790.0,82.717,82.8626,82.717,82.7898,10790.0
2015-10-14 12:20:00,90.98,91.2,90.98,91.16,5200.0,82.7898,82.99,82.7898,82.9536,5200.0
2015-10-14 12:25:00,91.16,91.17,91.1,91.12,2475.0,82.9536,82.9627,82.899,82.9172,2475.0
2015-10-14 12:30:00,91.12,91.29,91.11,91.24,5658.0,82.9172,83.0719,82.9081,83.0264,5658.0
2015-10-14 12:35:00,91.25,91.28,91.17,91.28,3450.0,83.0355,83.0628,82.9627,83.0628,3450.0
2015-10-14 12:40:00,91.27,91.48,91.27,91.44,5772.0,83.0537,83.2448,83.0537,83.2084,5772.0
2015-10-14 12:45:00,91.4,91.58,91.4,91.57,7692.0,83.172,83.3358,83.172,83.3267,7692.0
2015-10-14 12:50:00,91.57,91.71,91.57,91.6,5516.0,83.3267,83.4541,83.3267,83.354,5516.0
2015-10-14 12:55:00,91.6,91.63,91.43,91.43,4806.0,83.354,83.3813,83.1993,83.1993,4806.0
2015-10-14 13:00:00,91.44,91.48,91.34,91.36,5950.0,83.2084,83.2448,83.1174,83.1356,5950.0
2015-10-14 13:05:00,91.37,91.43,91.37,91.4,11376.0,83.1447,83.1993,83.1447,83.172,11376.0
2015-10-14 13:10:00,91.43,91.51,91.37,91.48,10009.0,83.1993,83.2721,83.1447,83.2448,10009.0
2015-10-14 13:15:00,91.53,91.53,91.31,91.37,6546.0,83.2903,83.2903,83.0901,83.1447,6546.0
2015-10-14 13:20:00,91.33,91.35,91.28,91.32,6600.0,83.1083,83.1265,83.0628,83.0992,6600.0
2015-10-14 13:25:00,91.3,91.39,91.25,91.29,11717.0,83.081,83.1629,83.0355,83.0719,11717.0
2015-10-14 13:30:00,91.31,91.42,91.25,91.42,14196.0,83.0901,83.1902,83.0355,83.1902,14196.0
2015-10-14 13:35:00,91.39,91.41,91.33,91.35,4231.0,83.1629,83.1811,83.1083,83.1265,4231.0
2015-10-14 13:40:00,91.34,91.34,91.22,91.24,4700.0,83.1174,83.1174,83.0082,83.0264,4700.0
2015-10-14 13:45:00,91.27,91.27,91.11,91.15,4612.0,83.0537,83.0537,82.9081,82.9445,4612.0
2015-10-14 13:50:00,91.15,91.15,91.05,91.11,5428.0,82.9445,82.9445,82.8535,82.9081,5428.0
2015-10-14 13:55:00,91.03,91.05,90.96,91.01,7430.0,82.8353,82.8535,82.7716,82.8171,7430.0
2015-10-14 14:00:00,91.04,91.25,91.02,91.03,8781.0,82.8444,83.0355,82.8262,82.8353,8781.0
2015-10-14 14:05:00,90.98,91.0,90.7,90.78,6675.0,82.7898,82.808,82.535,82.6078,6675.0
2015-10-14 14:10:00,90.76,90.86,90.67,90.73,9329.0,82.5896,82.6806,82.5077,82.5623,9329.0
2015-10-14 14:15:00,90.73,90.8,90.6,90.6,6304.0,82.5623,82.626,82.444,82.444,6304.0
2015-10-14 14:20:00,90.59,90.81,90.58,90.81,16469.0,82.4349,82.6351,82.4258,82.6351,16469.0
2015-10-14 14:25:00,90.8,90.81,90.68,90.74,17491.0,82.626,82.6351,82.5168,82.5714,17491.0
2015-10-14 14:30:00,90.73,90.78,90.66,90.71,15100.0,82.5623,82.6078,82.4986,82.5441,15100.0
2015-10-14 14:35:00,90.69,90.73,90.6,90.7,8223.0,82.5259,82.5623,82.444,82.535,8223.0
2015-10-14 14:40:00,90.69,90.85,90.63,90.79,35587.0,82.5259,82.6715,82.4713,82.6169,35587.0
2015-10-14 14:45:00,90.7,90.9,90.67,90.9,24392.0,82.535,82.717,82.5077,82.717,24392.0
2015-10-14 14:50:00,90.84,90.85,90.77,90.84,12489.0,82.6624,82.6715,82.5987,82.6624,12489.0
2015-10-14 14:55:00,90.8,90.88,90.78,90.85,22800.0,82.626,82.6988,82.6078,82.6715,22800.0
2015-10-14 15:00:00,90.85,91.03,90.83,91.02,17409.0,82.6715,82.8353,82.6533,82.8262,17409.0
2015-10-14 15:05:00,91.01,91.01,90.88,90.94,22145.0,82.8171,82.8171,82.6988,82.7534,22145.0
2015-10-14 15:10:00,90.96,91.0,90.89,90.89,10344.0,82.7716,82.808,82.7079,82.7079,10344.0
2015-10-14 15:15:00,90.88,90.96,90.79,90.8,15016.0,82.6988,82.7716,82.6169,82.626,15016.0
2015-10-14 15:20:00,90.8,90.89,90.76,90.87,28315.0,82.626,82.7079,82.5896,82.6897,28315.0
2015-10-14 15:25:00,90.82,90.91,90.78,90.86,20605.0,82.6442,82.7261,82.6078,82.6806,20605.0
2015-10-14 15:30:00,90.87,91.03,90.85,90.93,23506.0,82.6897,82.8353,82.6715,82.7443,23506.0
2015-10-14 15:35:00,90.92,90.92,90.78,90.85,17853.0,82.7352,82.7352,82.6078,82.6715,17853.0
2015-10-14 15:40:00,90.85,90.93,90.78,90.86,22916.0,82.6715,82.7443,82.6078,82.6806,22916.0
2015-10-14 15:45:00,90.87,90.9,90.79,90.88,49591.0,82.6897,82.717,82.6169,82.6988,49591.0
2015-10-14 15:50:00,90.88,90.97,90.84,90.88,99948.0,82.6988,82.7807,82.6624,82.6988,99948.0
2015-10-14 15:55:00,90.87,90.99,90.79,90.92,76274.0,82.6897,82.7989,82.6169,82.7352,76274.0
2015-10-15 09:30:00,91.45,91.59,91.14,91.44,16262.0,83.2175,83.3449,82.9354,83.2084,16262.0
2015-10-15 09:35:00,91.43,91.67,91.29,91.36,7591.0,83.1993,83.4177,83.0719,83.1356,7591.0
2015-10-15 09:40:00,91.34,91.74,91.34,91.74,3200.0,83.1174,83.4814,83.1174,83.4814,3200.0
2015-10-15 09:45:00,91.69,91.73,91.42,91.42,8878.0,83.4359,83.4723,83.1902,83.1902,8878.0
2015-10-15 09:50:00,91.43,91.52,91.4,91.48,5277.0,83.1993,83.2812,83.172,83.2448,5277.0
2015-10-15 09:55:00,91.45,91.68,91.45,91.6,4331.0,83.2175,83.4268,83.2175,83.354,4331.0
2015-10-15 10:00:00,91.59,91.63,91.39,91.48,6110.0,83.3449,83.3813,83.1629,83.2448,6110.0
2015-10-15 10:05:00,91.41,91.55,91.41,91.46,4510.0,83.1811,83.3085,83.1811,83.2266,4510.0
2015-10-15 10:10:00,91.44,91.66,91.44,91.6,4350.0,83.2084,83.4086,83.2084,83.354,4350.0
2015-10-15 10:15:00,91.6,91.72,91.6,91.72,9919.0,83.354,83.4632,83.354,83.4632,9919.0
2015-10-15 10:20:00,91.74,91.96,91.72,91.94,7649.0,83.4814,83.6816,83.4632,83.6634,7649.0
2015-10-15 10:25:00,91.92,91.92,91.72,91.75,6103.0,83.6452,83.6452,83.4632,83.4905,6103.0
2015-10-15 10:30:00,91.72,91.72,91.59,91.68,6149.0,83.4632,83.4632,83.3449,83.4268,6149.0
2015-10-15 10:35:00,91.66,91.75,91.65,91.73,5600.0,83.4086,83.4905,83.3995,83.4723,5600.0
2015-10-15 10:40:00,91.72,91.85,91.69,91.79,6689.0,83.4632,83.5815,83.4359,83.5269,6689.0
2015-10-15 10:45:00,91.78,91.94,91.75,91.93,4800.0,83.5178,83.6634,83.4905,83.6543,4800.0
2015-10-15 10:50:00,91.95,92.0,91.8,91.85,3200.0,83.6725,83.718,83.536,83.5815,3200.0
2015-10-15 10:55:00,91.84,91.89,91.77,91.77,5300.0,83.5724,83.6179,83.5087,83.5087,5300.0
2015-10-15 11:00:00,91.82,91.82,91.7,91.73,2928.0,83.5542,83.5542,83.445,83.4723,2928.0
2015-10-15 11:05:00,91.75,91.75,91.61,91.67,8400.0,83.4905,83.4905,83.3631,83.4177,8400.0
2015-10-15 11:10:00,91.67,91.73,91.63,91.64,7900.0,83.4177,83.4723,83.3813,83.3904,7900.0
2015-10-15 11:15:00,91.66,91.77,91.65,91.66,12727.0,83.4086,83.5087,83.3995,83.4086,12727.0
2015-10-15 11:20:00,91.65,91.74,91.64,91.73,4263.0,83.3995,83.4814,83.3904,83.4723,4263.0
2015-10-15 11:25:00,91.75,91.76,91.7,91.73,5356.0,83.4905,83.4996,83.445,83.4723,5356.0
2015-10-15 11:30:00,91.75,91.75,91.58,91.59,9729.0,83.4905,83.4905,83.3358,83.3449,9729.0
2015-10-15 11:35:00,91.58,91.75,91.58,91.66,6600.0,83.3358,83.4905,83.3358,83.4086,6600.0
2015-10-15 11:40:00,91.65,91.78,91.62,91.74,24971.0,83.3995,83.5178,83.3722,83.4814,24971.0
2015-10-15 11:45:00,91.74,91.87,91.74,91.79,13558.0,83.4814,83.5997,83.4814,83.5269,13558.0
2015-10-15 11:50:00,91.76,91.81,91.72,91.77,12575.0,83.4996,83.5451,83.4632,83.5087,12575.0
2015-10-15 11:55:00,91.75,91.82,91.69,91.7,22790.0,83.4905,83.5542,83.4359,83.445,22790.0
2015-10-15 12:00:00,91.7,91.87,91.7,91.8,11000.0,83.445,83.5997,83.445,83.536,11000.0
2015-10-15 12:05:00,91.78,91.8,91.71,91.77,3768.0,83.5178,83.536,83.4541,83.5087,3768.0
2015-10-15 12:10:00,91.79,91.9,91.76,91.81,8049.0,83.5269,83.627,83.4996,83.5451,8049.0
2015-10-15 12:15:00,91.79,91.93,91.79,91.93,4528.0,83.5269,83.6543,83.5269,83.6543,4528.0
2015-10-15 12:20:00,91.94,92.0,91.89,91.95,5100.0,83.6634,83.718,83.6179,83.6725,5100.0
2015-10-15 12:25:00,91.98,92.0,91.93,92.0,5000.0,83.6998,83.718,83.6543,83.718,5000.0
2015-10-15 12:30:00,92.0,92.0,91.87,91.89,7311.0,83.718,83.718,83.5997,83.6179,7311.0
2015-10-15 12:35:00,91.87,91.95,91.87,91.95,4600.0,83.5997,83.6725,83.5997,83.6725,4600.0
2015-10-15 12:40:00,91.9,92.05,91.87,92.05,8979.0,83.627,83.7634,83.5997,83.7634,8979.0
2015-10-15 12:45:00,92.07,92.08,91.93,91.96,3800.0,83.7816,83.7907,83.6543,83.6816,3800.0
2015-10-15 12:50:00,91.94,91.96,91.84,91.9,9091.0,83.6634,83.6816,83.5724,83.627,9091.0
2015-10-15 12:55:00,91.93,92.0,91.89,91.92,5879.0,83.6543,83.718,83.6179,83.6452,5879.0
2015-10-15 13:00:00,91.89,91.98,91.88,91.98,5964.0,83.6179,83.6998,83.6088,83.6998,5964.0
2015-10-15 13:05:00,91.95,92.22,91.95,92.05,5887.0,83.6725,83.9181,83.6725,83.7634,5887.0
2015-10-15 13:10:00,92.04,92.15,92.04,92.12,4053.0,83.7543,83.8544,83.7543,83.8271,4053.0
2015-10-15 13:15:00,92.07,92.22,92.07,92.2,8688.0,83.7816,83.9181,83.7816,83.8999,8688.0
2015-10-15 13:20:00,92.2,92.37,92.18,92.37,9219.0,83.8999,84.0546,83.8817,84.0546,9219.0
2015-10-15 13:25:00,92.4,92.44,92.34,92.34,5455.0,84.0819,84.1183,84.0273,84.0273,5455.0
2015-10-15 13:30:00,92.34,92.34,92.22,92.22,5529.0,84.0273,84.0273,83.9181,83.9181,5529.0
2015-10-15 13:35:00,92.22,92.41,92.21,92.4,11710.0,83.9181,84.091,83.909,84.0819,11710.0
2015-10-15 13:40:00,92.4,92.43,92.34,92.36,5200.0,84.0819,84.1092,84.0273,84.0455,5200.0
2015-10-15 13:45:00,92.38,92.38,92.24,92.24,6812.0,84.0637,84.0637,83.9363,83.9363,6812.0
2015-10-15 13:50:00,92.26,92.45,92.23,92.39,10999.0,83.9545,84.1274,83.9272,84.0728,10999.0
2015-10-15 13:55:00,92.4,92.61,92.4,92.58,11897.0,84.0819,84.273,84.0819,84.2457,11897.0
2015-10-15 14:00:00,92.59,92.61,92.48,92.49,11800.0,84.2548,84.273,84.1547,84.1638,11800.0
2015-10-15 14:05:00,92.5,92.51,92.48,92.51,14716.0,84.1729,84.182,84.1547,84.182,14716.0
2015-10-15 14:10:00,92.51,92.62,92.5,92.59,11544.0,84.182,84.2821,84.1729,84.2548,11544.0
2015-10-15 14:15:00,92.6,92.68,92.58,92.63,12769.0,84.2639,84.3367,84.2457,84.2912,12769.0
2015-10-15 14:20:00,92.63,92.74,92.58,92.6,7046.0,84.2912,84.3913,84.2457,84.2639,7046.0
2015-10-15 14:25:00,92.59,92.6,92.49,92.59,13241.0,84.2548,84.2639,84.1638,84.2548,13241.0
2015-10-15 14:30:00,92.63,92.67,92.58,92.67,10074.0,84.2912,84.3276,84.2457,84.3276,10074.0
2015-10-15 14:35:00,92.66,92.71,92.6,92.66,10517.0,84.3185,84.364,84.2639,84.3185,10517.0
2015-10-15 14:40:00,92.69,92.88,92.65,92.88,12296.0,84.3458,84.5187,84.3094,84.5187,12296.0
2015-10-15 14:45:00,92.86,92.94,92.78,92.78,9236.0,84.5005,84.5733,84.4277,84.4277,9236.0
2015-10-15 14:50:00,92.76,92.82,92.72,92.81,9183.0,84.4095,84.4641,84.3731,84.455,9183.0
2015-10-15 14:55:00,92.82,92.82,92.74,92.76,13675.0,84.4641,84.4641,84.3913,84.4095,13675.0
2015-10-15 15:00:00,92.75,92.88,92.74,92.87,12524.0,84.4004,84.5187,84.3913,84.5096,12524.0
2015-10-15 15:05:00,92.85,92.86,92.77,92.79,12443.0,84.4914,84.5005,84.4186,84.4368,12443.0
2015-10-15 15:10:00,92.76,92.81,92.75,92.77,12005.0,84.4095,84.455,84.4004,84.4186,12005.0
2015-10-15 15:15:00,92.77,92.94,92.74,92.9,16327.0,84.4186,84.5733,84.3913,84.5369,16327.0
2015-10-15 15:20:00,92.93,93.04,92.87,92.92,23160.0,84.5642,84.6643,84.5096,84.5551,23160.0
2015-10-15 15:25:00,92.91,92.94,92.84,92.93,16623.0,84.546,84.5733,84.4823,84.5642,16623.0
2015-10-15 15:30:00,92.91,92.92,92.84,92.86,18118.0,84.546,84.5551,84.4823,84.5005,18118.0
2015-10-15 15:35:00,92.86,92.88,92.78,92.83,17084.0,84.5005,84.5187,84.4277,84.4732,17084.0
2015-10-15 15:40:00,92.82,92.84,92.71,92.8,34911.0,84.4641,84.4823,84.364,84.4459,34911.0
2015-10-15 15:45:00,92.79,92.94,92.77,92.91,36512.0,84.4368,84.5733,84.4186,84.546,36512.0
2015-10-15 15:50:00,92.9,93.02,92.9,93.01,62600.0,84.5369,84.6461,84.5369,84.637,62600.0
2015-10-15 15:55:00,93.01,93.16,92.99,93.12,121087.0,84.637,84.7735,84.6188,84.7371,121087.0
2015-10-16 09:30:00,93.46,93.53,93.04,93.18,88189.0,85.0465,85.1102,84.6643,84.7917,88189.0
2015-10-16 09:35:00,93.16,93.33,93.03,93.08,13391.0,84.7735,84.9282,84.6552,84.7007,13391.0
2015-10-16 09:40:00,93.05,93.11,92.6,92.64,19642.0,84.6734,84.728,84.2639,84.3003,19642.0
2015-10-16 09:45:00,92.63,92.89,92.59,92.72,36852.0,84.2912,84.5278,84.2548,84.3731,36852.0
2015-10-16 09:50:00,92.7,92.74,92.48,92.5,17245.0,84.3549,84.3913,84.1547,84.1729,17245.0
2015-10-16 09:55:00,92.5,92.67,92.45,92.67,9181.0,84.1729,84.3276,84.1274,84.3276,9181.0
2015-10-16 10:00:00,92.63,93.01,92.47,93.01,10737.0,84.2912,84.637,84.1456,84.637,10737.0
2015-10-16 10:05:00,93.03,93.12,92.88,93.08,10708.0,84.6552,84.7371,84.5187,84.7007,10708.0
2015-10-16 10:10:00,93.15,93.28,93.15,93.18,4701.0,84.7644,84.8827,84.7644,84.7917,4701.0
2015-10-16 10:15:00,93.17,93.29,93.13,93.16,3803.0,84.7826,84.8918,84.7462,84.7735,3803.0
2015-10-16 10:20:00,93.16,93.35,93.16,93.3,4700.0,84.7735,84.9464,84.7735,84.9009,4700.0
2015-10-16 10:25:00,93.3,93.3,93.17,93.28,5238.0,84.9009,84.9009,84.7826,84.8827,5238.0
2015-10-16 10:30:00,93.25,93.26,93.1,93.26,5949.0,84.8554,84.8645,84.7189,84.8645,5949.0
2015-10-16 10:35:00,93.21,93.34,93.21,93.21,5100.0,84.819,84.9373,84.819,84.819,5100.0
2015-10-16 10:40:00,93.22,93.34,93.18,93.27,27614.0,84.8281,84.9373,84.7917,84.8736,27614.0
2015-10-16 10:45:00,93.27,93.43,93.25,93.36,5305.0,84.8736,85.0192,84.8554,84.9555,5305.0
2015-10-16 10:50:00,93.4,93.57,93.3,93.57,8302.0,84.9919,85.1466,84.9009,85.1466,8302.0
2015-10-16 10:55:00,93.58,93.58,93.42,93.42,17500.0,85.1557,85.1557,85.0101,85.0101,17500.0
2015-10-16 11:00:00,93.47,93.52,93.3,93.3,9620.0,85.0556,85.1011,84.9009,84.9009,9620.0
2015-10-16 11:05:00,93.33,93.34,93.17,93.28,8692.0,84.9282,84.9373,84.7826,84.8827,8692.0
2015-10-16 11:10:00,93.26,93.28,93.2,93.2,1601.0,84.8645,84.8827,84.8099,84.8099,1601.0
2015-10-16 11:15:00,93.21,93.23,93.17,93.17,4778.0,84.819,84.8372,84.7826,84.7826,4778.0
2015-10-16 11:20:00,93.15,93.17,93.08,93.08,2642.0,84.7644,84.7826,84.7007,84.7007,2642.0
2015-10-16 11:25:00,93.04,93.1,92.99,92.99,3619.0,84.6643,84.7189,84.6188,84.6188,3619.0
2015-10-16 11:30:00,93.02,93.06,92.99,93.04,3375.0,84.6461,84.6825,84.6188,84.6643,3375.0
2015-10-16 11:35:00,93.03,93.03,92.9,92.91,5766.0,84.6552,84.6552,84.5369,84.546,5766.0
2015-10-16 11:40:00,92.93,92.95,92.89,92.94,3443.0,84.5642,84.5824,84.5278,84.5733,3443.0
2015-10-16 11:45:00,92.89,93.04,92.87,93.0,3147.0,84.5278,84.6643,84.5096,84.6279,3147.0
2015-10-16 11:50:00,93.0,93.14,92.99,93.14,2036.0,84.6279,84.7553,84.6188,84.7553,2036.0
2015-10-16 11:55:00,93.14,93.21,93.13,93.21,3517.0,84.7553,84.819,84.7462,84.819,3517.0
2015-10-16 12:00:00,93.22,93.22,93.03,93.03,4880.0,84.8281,84.8281,84.6552,84.6552,4880.0
2015-10-16 12:05:00,93.06,93.06,92.82,92.84,4204.0,84.6825,84.6825,84.4641,84.4823,4204.0
2015-10-16 12:10:00,92.82,92.82,92.68,92.68,4500.0,84.4641,84.4641,84.3367,84.3367,4500.0
2015-10-16 12:15:00,92.66,92.66,92.57,92.6,3303.0,84.3185,84.3185,84.2366,84.2639,3303.0
2015-10-16 12:20:00,92.59,92.59,92.49,92.56,4206.0,84.2548,84.2548,84.1638,84.2275,4206.0
2015-10-16 12:25:00,92.57,92.62,92.51,92.54,3963.0,84.2366,84.2821,84.182,84.2093,3963.0
2015-10-16 12:30:00,92.49,92.61,92.47,92.56,4432.0,84.1638,84.273,84.1456,84.2275,4432.0
2015-10-16 12:35:00,92.55,92.59,92.49,92.59,3496.0,84.2184,84.2548,84.1638,84.2548,3496.0
2015-10-16 12:40:00,92.55,92.55,92.49,92.55,1918.0,84.2184,84.2184,84.1638,84.2184,1918.0
2015-10-16 12:45:00,92.51,92.58,92.49,92.56,3000.0,84.182,84.2457,84.1638,84.2275,3000.0
2015-10-16 12:50:00,92.54,92.58,92.53,92.53,2882.0,84.2093,84.2457,84.2002,84.2002,2882.0
2015-10-16 12:55:00,92.58,92.62,92.55,92.58,4144.0,84.2457,84.2821,84.2184,84.2457,4144.0
2015-10-16 13:00:00,92.6,92.6,92.51,92.56,2099.0,84.2639,84.2639,84.182,84.2275,2099.0
2015-10-16 13:05:00,92.55,92.55,92.45,92.48,5104.0,84.2184,84.2184,84.1274,84.1547,5104.0
2015-10-16 13:10:00,92.5,92.58,92.48,92.56,3998.0,84.1729,84.2457,84.1547,84.2275,3998.0
2015-10-16 13:15:00,92.5,92.6,92.46,92.58,14935.0,84.1729,84.2639,84.1365,84.2457,14935.0
2015-10-16 13:20:00,92.58,92.6,92.49,92.53,2499.0,84.2457,84.2639,84.1638,84.2002,2499.0
2015-10-16 13:25:00,92.5,92.55,92.5,92.53,5007.0,84.1729,84.2184,84.1729,84.2002,5007.0
2015-10-16 13:30:00,92.53,92.55,92.5,92.53,10012.0,84.2002,84.2184,84.1729,84.2002,10012.0
2015-10-16 13:35:00,92.52,92.56,92.5,92.5,4031.0,84.1911,84.2275,84.1729,84.1729,4031.0
2015-10-16 13:40:00,92.51,92.51,92.46,92.46,4299.0,84.182,84.182,84.1365,84.1365,4299.0
2015-10-16 13:45:00,92.44,92.47,92.37,92.38,1907.0,84.1183,84.1456,84.0546,84.0637,1907.0
2015-10-16 13:50:00,92.35,92.43,92.34,92.43,3827.0,84.0364,84.1092,84.0273,84.1092,3827.0
2015-10-16 13:55:00,92.43,92.51,92.38,92.38,9082.0,84.1092,84.182,84.0637,84.0637,9082.0
2015-10-16 14:00:00,92.36,92.41,92.29,92.31,2283.0,84.0455,84.091,83.9818,84.0,2283.0
2015-10-16 14:05:00,92.3,92.34,92.3,92.34,2630.0,83.9909,84.0273,83.9909,84.0273,2630.0
2015-10-16 14:10:00,92.34,92.5,92.33,92.48,3827.0,84.0273,84.1729,84.0182,84.1547,3827.0
2015-10-16 14:15:00,92.5,92.57,92.49,92.57,4415.0,84.1729,84.2366,84.1638,84.2366,4415.0
2015-10-16 14:20:00,92.53,92.61,92.48,92.59,8600.0,84.2002,84.273,84.1547,84.2548,8600.0
2015-10-16 14:25:00,92.61,92.68,92.58,92.59,9406.0,84.273,84.3367,84.2457,84.2548,9406.0
2015-10-16 14:30:00,92.6,92.6,92.5,92.52,5163.0,84.2639,84.2639,84.1729,84.1911,5163.0
2015-10-16 14:35:00,92.54,92.67,92.54,92.67,6301.0,84.2093,84.3276,84.2093,84.3276,6301.0
2015-10-16 14:40:00,92.63,92.75,92.6,92.75,8326.0,84.2912,84.4004,84.2639,84.4004,8326.0
2015-10-16 14:45:00,92.75,92.77,92.63,92.63,5264.0,84.4004,84.4186,84.2912,84.2912,5264.0
2015-10-16 14:50:00,92.63,92.71,92.63,92.69,4383.0,84.2912,84.364,84.2912,84.3458,4383.0
2015-10-16 14:55:00,92.69,92.77,92.67,92.72,5300.0,84.3458,84.4186,84.3276,84.3731,5300.0
2015-10-16 15:00:00,92.71,92.82,92.71,92.82,6285.0,84.364,84.4641,84.364,84.4641,6285.0
2015-10-16 15:05:00,92.82,92.84,92.75,92.76,4447.0,84.4641,84.4823,84.4004,84.4095,4447.0
2015-10-16 15:10:00,92.8,92.81,92.66,92.67,6366.0,84.4459,84.455,84.3185,84.3276,6366.0
2015-10-16 15:15:00,92.67,92.71,92.66,92.7,10294.0,84.3276,84.364,84.3185,84.3549,10294.0
2015-10-16 15:20:00,92.7,92.75,92.68,92.71,13497.0,84.3549,84.4004,84.3367,84.364,13497.0
2015-10-16 15:25:00,92.7,92.71,92.62,92.65,11891.0,84.3549,84.364,84.2821,84.3094,11891.0
2015-10-16 15:30:00,92.65,92.82,92.65,92.69,22925.0,84.3094,84.4641,84.3094,84.3458,22925.0
2015-10-16 15:35:00,92.69,92.69,92.65,92.65,23266.0,84.3458,84.3458,84.3094,84.3094,23266.0
2015-10-16 15:40:00,92.65,92.68,92.61,92.66,14141.0,84.3094,84.3367,84.273,84.3185,14141.0
2015-10-16 15:45:00,92.66,92.68,92.6,92.64,36237.0,84.3185,84.3367,84.2639,84.3003,36237.0
2015-10-16 15:50:00,92.64,92.64,92.55,92.62,46468.0,84.3003,84.3003,84.2184,84.2821,46468.0
2015-10-16 15:55:00,92.61,92.72,92.58,92.65,67418.0,84.273,84.3731,84.2457,84.3094,67418.0
2015-10-19 09:30:00,92.5,92.72,92.42,92.42,11313.0,84.1729,84.3731,84.1001,84.1001,11313.0
2015-10-19 09:35:00,92.43,92.48,92.34,92.39,5694.0,84.1092,84.1547,84.0273,84.0728,5694.0
2015-10-19 09:40:00,92.41,92.93,92.4,92.83,4540.0,84.091,84.5642,84.0819,84.4732,4540.0
2015-10-19 09:45:00,92.86,92.86,92.77,92.77,2300.0,84.5005,84.5005,84.4186,84.4186,2300.0
2015-10-19 09:50:00,92.82,92.82,92.72,92.72,600.0,84.4641,84.4641,84.3731,84.3731,600.0
2015-10-19 09:55:00,92.75,92.78,92.64,92.68,3473.0,84.4004,84.4277,84.3003,84.3367,3473.0
2015-10-19 10:00:00,92.68,92.71,92.6,92.68,2100.0,84.3367,84.364,84.2639,84.3367,2100.0
2015-10-19 10:05:00,92.66,92.71,92.64,92.68,2001.0,84.3185,84.364,84.3003,84.3367,2001.0
2015-10-19 10:10:00,92.64,92.9,92.64,92.9,3000.0,84.3003,84.5369,84.3003,84.5369,3000.0
2015-10-19 10:15:00,92.89,92.89,92.75,92.75,1325.0,84.5278,84.5278,84.4004,84.4004,1325.0
2015-10-19 10:20:00,92.73,92.89,92.73,92.76,2800.0,84.3822,84.5278,84.3822,84.4095,2800.0
2015-10-19 10:25:00,92.69,92.69,92.53,92.53,18500.0,84.3458,84.3458,84.2002,84.2002,18500.0
2015-10-19 10:30:00,92.52,92.59,92.48,92.5,2800.0,84.1911,84.2548,84.1547,84.1729,2800.0
2015-10-19 10:35:00,92.5,92.54,92.42,92.48,3426.0,84.1729,84.2093,84.1001,84.1547,3426.0
2015-10-19 10:40:00,92.44,92.53,92.43,92.46,4476.0,84.1183,84.2002,84.1092,84.1365,4476.0
2015-10-19 10:45:00,92.48,92.48,92.34,92.43,7000.0,84.1547,84.1547,84.0273,84.1092,7000.0
2015-10-19 10:50:00,92.4,92.4,92.17,92.17,5600.0,84.0819,84.0819,83.8726,83.8726,5600.0
2015-10-19 10:55:00,92.19,92.35,92.16,92.31,7405.0,83.8908,84.0364,83.8635,84.0,7405.0
2015-10-19 11:00:00,92.3,92.35,92.16,92.18,7754.0,83.9909,84.0364,83.8635,83.8817,7754.0
2015-10-19 11:05:00,92.17,92.32,92.16,92.31,5980.0,83.8726,84.0091,83.8635,84.0,5980.0
2015-10-19 11:10:00,92.32,92.35,92.27,92.28,4100.0,84.0091,84.0364,83.9636,83.9727,4100.0
2015-10-19 11:15:00,92.29,92.33,92.25,92.31,8319.0,83.9818,84.0182,83.9454,84.0,8319.0
2015-10-19 11:20:00,92.29,92.38,92.24,92.27,6796.0,83.9818,84.0637,83.9363,83.9636,6796.0
2015-10-19 11:25:00,92.32,92.34,92.23,92.23,8169.0,84.0091,84.0273,83.9272,83.9272,8169.0
2015-10-19 11:30:00,92.23,92.35,92.22,92.31,7339.0,83.9272,84.0364,83.9181,84.0,7339.0
2015-10-19 11:35:00,92.29,92.46,92.29,92.41,4263.0,83.9818,84.1365,83.9818,84.091,4263.0
2015-10-19 11:40:00,92.43,92.5,92.42,92.42,2700.0,84.1092,84.1729,84.1001,84.1001,2700.0
2015-10-19 11:45:00,92.45,92.58,92.44,92.53,4733.0,84.1274,84.2457,84.1183,84.2002,4733.0
2015-10-19 11:50:00,92.53,92.61,92.53,92.55,2300.0,84.2002,84.273,84.2002,84.2184,2300.0
2015-10-19 11:55:00,92.55,92.55,92.45,92.46,3927.0,84.2184,84.2184,84.1274,84.1365,3927.0
2015-10-19 12:00:00,92.45,92.56,92.43,92.43,5508.0,84.1274,84.2275,84.1092,84.1092,5508.0
2015-10-19 12:05:00,92.39,92.39,92.31,92.31,2500.0,84.0728,84.0728,84.0,84.0,2500.0
2015-10-19 12:10:00,92.29,92.35,92.28,92.3,5147.0,83.9818,84.0364,83.9727,83.9909,5147.0
2015-10-19 12:15:00,92.3,92.35,92.3,92.3,3700.0,83.9909,84.0364,83.9909,83.9909,3700.0
2015-10-19 12:20:00,92.3,92.36,92.3,92.32,6500.0,83.9909,84.0455,83.9909,84.0091,6500.0
2015-10-19 12:25:00,92.32,92.41,92.31,92.36,2980.0,84.0091,84.091,84.0,84.0455,2980.0
2015-10-19 12:30:00,92.36,92.44,92.3,92.41,11105.0,84.0455,84.1183,83.9909,84.091,11105.0
2015-10-19 12:35:00,92.42,92.5,92.4,92.48,2400.0,84.1001,84.1729,84.0819,84.1547,2400.0
2015-10-19 12:40:00,92.51,92.61,92.47,92.59,3112.0,84.182,84.273,84.1456,84.2548,3112.0
2015-10-19 12:45:00,92.6,92.63,92.56,92.62,4830.0,84.2639,84.2912,84.2275,84.2821,4830.0
2015-10-19 12:50:00,92.62,92.67,92.58,92.67,6600.0,84.2821,84.3276,84.2457,84.3276,6600.0
2015-10-19 12:55:00,92.68,92.7,92.67,92.67,1100.0,84.3367,84.3549,84.3276,84.3276,1100.0
2015-10-19 13:00:00,92.68,92.71,92.68,92.69,2400.0,84.3367,84.364,84.3367,84.3458,2400.0
2015-10-19 13:05:00,92.69,92.69,92.56,92.56,3287.0,84.3458,84.3458,84.2275,84.2275,3287.0
2015-10-19 13:10:00,92.56,92.58,92.44,92.45,4754.0,84.2275,84.2457,84.1183,84.1274,4754.0
2015-10-19 13:15:00,92.47,92.52,92.43,92.46,4739.0,84.1456,84.1911,84.1092,84.1365,4739.0
2015-10-19 13:20:00,92.48,92.51,92.41,92.45,3592.0,84.1547,84.182,84.091,84.1274,3592.0
2015-10-19 13:25:00,92.47,92.49,92.4,92.41,2331.0,84.1456,84.1638,84.0819,84.091,2331.0
2015-10-19 13:30:00,92.4,92.4,92.27,92.27,2700.0,84.0819,84.0819,83.9636,83.9636,2700.0
2015-10-19 13:35:00,92.25,92.34,92.22,92.34,3336.0,83.9454,84.0273,83.9181,84.0273,3336.0
2015-10-19 13:40:00,92.29,92.39,92.29,92.35,3103.0,83.9818,84.0728,83.9818,84.0364,3103.0
2015-10-19 13:45:00,92.34,92.43,92.32,92.4,4138.0,84.0273,84.1092,84.0091,84.0819,4138.0
2015-10-19 13:50:00,92.38,92.5,92.35,92.5,5674.0,84.0637,84.1729,84.0364,84.1729,5674.0
2015-10-19 13:55:00,92.47,92.49,92.44,92.48,4271.0,84.1456,84.1638,84.1183,84.1547,4271.0
2015-10-19 14:00:00,92.48,92.52,92.4,92.5,5404.0,84.1547,84.1911,84.0819,84.1729,5404.0
2015-10-19 14:05:00,92.53,92.55,92.47,92.49,2100.0,84.2002,84.2184,84.1456,84.1638,2100.0
2015-10-19 14:10:00,92.51,92.58,92.48,92.58,4820.0,84.182,84.2457,84.1547,84.2457,4820.0
2015-10-19 14:15:00,92.6,92.62,92.54,92.54,2740.0,84.2639,84.2821,84.2093,84.2093,2740.0
2015-10-19 14:20:00,92.57,92.58,92.47,92.53,6849.0,84.2366,84.2457,84.1456,84.2002,6849.0
2015-10-19 14:25:00,92.52,92.52,92.43,92.46,4108.0,84.1911,84.1911,84.1092,84.1365,4108.0
2015-10-19 14:30:00,92.46,92.52,92.45,92.48,5542.0,84.1365,84.1911,84.1274,84.1547,5542.0
2015-10-19 14:35:00,92.49,92.63,92.47,92.59,3500.0,84.1638,84.2912,84.1456,84.2548,3500.0
2015-10-19 14:40:00,92.58,92.61,92.56,92.56,3353.0,84.2457,84.273,84.2275,84.2275,3353.0
2015-10-19 14:45:00,92.56,92.63,92.55,92.57,3835.0,84.2275,84.2912,84.2184,84.2366,3835.0
2015-10-19 14:50:00,92.57,92.63,92.54,92.54,5710.0,84.2366,84.2912,84.2093,84.2093,5710.0
2015-10-19 14:55:00,92.54,92.62,92.54,92.58,4469.0,84.2093,84.2821,84.2093,84.2457,4469.0
2015-10-19 15:00:00,92.56,92.74,92.56,92.72,4164.0,84.2275,84.3913,84.2275,84.3731,4164.0
2015-10-19 15:05:00,92.68,92.76,92.67,92.73,4237.0,84.3367,84.4095,84.3276,84.3822,4237.0
2015-10-19 15:10:00,92.7,92.78,92.68,92.76,4920.0,84.3549,84.4277,84.3367,84.4095,4920.0
2015-10-19 15:15:00,92.74,92.82,92.72,92.79,5682.0,84.3913,84.4641,84.3731,84.4368,5682.0
2015-10-19 15:20:00,92.78,92.85,92.75,92.8,9380.0,84.4277,84.4914,84.4004,84.4459,9380.0
2015-10-19 15:25:00,92.81,92.95,92.81,92.83,16753.0,84.455,84.5824,84.455,84.4732,16753.0
2015-10-19 15:30:00,92.85,92.86,92.73,92.77,33361.0,84.4914,84.5005,84.3822,84.4186,33361.0
2015-10-19 15:35:00,92.76,92.89,92.75,92.84,15671.0,84.4095,84.5278,84.4004,84.4823,15671.0
2015-10-19 15:40:00,92.82,92.85,92.78,92.85,19671.0,84.4641,84.4914,84.4277,84.4914,19671.0
2015-10-19 15:45:00,92.86,92.93,92.83,92.9,19307.0,84.5005,84.5642,84.4732,84.5369,19307.0
2015-10-19 15:50:00,92.89,92.99,92.89,92.97,23844.0,84.5278,84.6188,84.5278,84.6006,23844.0
2015-10-19 15:55:00,92.94,93.13,92.93,93.1,83589.0,84.5733,84.7462,84.5642,84.7189,83589.0
2015-10-20 09:30:00,93.02,93.09,92.89,93.04,20393.0,84.6461,84.7098,84.5278,84.6643,20393.0
2015-10-20 09:35:00,93.05,93.16,92.92,92.93,40413.0,84.6734,84.7735,84.5551,84.5642,40413.0
2015-10-20 09:40:00,93.05,93.1,92.96,93.01,1178.0,84.6734,84.7189,84.5915,84.637,1178.0
2015-10-20 09:45:00,93.01,93.3,92.96,93.28,24199.0,84.637,84.9009,84.5915,84.8827,24199.0
2015-10-20 09:50:00,93.29,93.39,93.26,93.36,36328.0,84.8918,84.9828,84.8645,84.9555,36328.0
2015-10-20 09:55:00,93.29,93.29,93.05,93.09,1500.0,84.8918,84.8918,84.6734,84.7098,1500.0
2015-10-20 10:00:00,92.98,93.03,92.79,92.79,7305.0,84.6097,84.6552,84.4368,84.4368,7305.0
2015-10-20 10:05:00,92.76,92.93,92.76,92.87,9859.0,84.4095,84.5642,84.4095,84.5096,9859.0
2015-10-20 10:10:00,92.87,92.9,92.81,92.88,2810.0,84.5096,84.5369,84.455,84.5187,2810.0
2015-10-20 10:15:00,92.89,92.93,92.84,92.92,11400.0,84.5278,84.5642,84.4823,84.5551,11400.0
2015-10-20 10:20:00,92.93,93.0,92.91,92.98,8764.0,84.5642,84.6279,84.546,84.6097,8764.0
2015-10-20 10:25:00,92.93,93.05,92.91,93.04,4010.0,84.5642,84.6734,84.546,84.6643,4010.0
2015-10-20 10:30:00,93.06,93.09,92.91,92.96,2164.0,84.6825,84.7098,84.546,84.5915,2164.0
2015-10-20 10:35:00,92.97,93.06,92.97,93.02,1100.0,84.6006,84.6825,84.6006,84.6461,1100.0
2015-10-20 10:40:00,93.04,93.22,93.04,93.1,41950.0,84.6643,84.8281,84.6643,84.7189,41950.0
2015-10-20 10:45:00,93.2,93.39,93.15,93.35,3207.0,84.8099,84.9828,84.7644,84.9464,3207.0
2015-10-20 10:50:00,93.39,93.45,93.39,93.45,900.0,84.9828,85.0374,84.9828,85.0374,900.0
2015-10-20 10:55:00,93.39,93.42,93.35,93.36,3116.0,84.9828,85.0101,84.9464,84.9555,3116.0
2015-10-20 11:00:00,93.36,93.36,93.21,93.21,3255.0,84.9555,84.9555,84.819,84.819,3255.0
2015-10-20 11:05:00,93.21,93.21,93.03,93.11,2800.0,84.819,84.819,84.6552,84.728,2800.0
2015-10-20 11:10:00,93.11,93.15,92.96,93.02,2611.0,84.728,84.7644,84.5915,84.6461,2611.0
2015-10-20 11:15:00,93.03,93.03,92.89,92.94,3120.0,84.6552,84.6552,84.5278,84.5733,3120.0
2015-10-20 11:20:00,93.0,93.02,92.92,93.02,2400.0,84.6279,84.6461,84.5551,84.6461,2400.0
2015-10-20 11:25:00,93.11,93.19,93.11,93.17,1834.0,84.728,84.8008,84.728,84.7826,1834.0
2015-10-20 11:30:00,93.15,93.16,93.03,93.03,1500.0,84.7644,84.7735,84.6552,84.6552,1500.0
2015-10-20 11:35:00,93.01,93.05,92.97,93.04,1914.0,84.637,84.6734,84.6006,84.6643,1914.0
2015-10-20 11:40:00,93.03,93.13,93.0,93.11,2201.0,84.6552,84.7462,84.6279,84.728,2201.0
2015-10-20 11:45:00,93.06,93.16,93.05,93.08,2544.0,84.6825,84.7735,84.6734,84.7007,2544.0
2015-10-20 11:50:00,93.07,93.15,93.01,93.04,1874.0,84.6916,84.7644,84.637,84.6643,1874.0
2015-10-20 11:55:00,93.02,93.09,92.97,93.09,1759.0,84.6461,84.7098,84.6006,84.7098,1759.0
2015-10-20 12:00:00,93.09,93.12,93.04,93.08,2115.0,84.7098,84.7371,84.6643,84.7007,2115.0
2015-10-20 12:05:00,93.12,93.16,93.09,93.14,1500.0,84.7371,84.7735,84.7098,84.7553,1500.0
2015-10-20 12:10:00,93.12,93.15,93.09,93.12,2200.0,84.7371,84.7644,84.7098,84.7371,2200.0
2015-10-20 12:15:00,93.08,93.08,92.98,92.98,1512.0,84.7007,84.7007,84.6097,84.6097,1512.0
2015-10-20 12:20:00,92.95,92.97,92.88,92.88,2101.0,84.5824,84.6006,84.5187,84.5187,2101.0
2015-10-20 12:25:00,92.88,93.02,92.86,93.0,2300.0,84.5187,84.6461,84.5005,84.6279,2300.0
2015-10-20 12:30:00,93.01,93.01,92.89,92.89,1926.0,84.637,84.637,84.5278,84.5278,1926.0
2015-10-20 12:35:00,92.94,92.94,92.83,92.86,2700.0,84.5733,84.5733,84.4732,84.5005,2700.0
2015-10-20 12:40:00,92.86,92.9,92.8,92.87,4278.0,84.5005,84.5369,84.4459,84.5096,4278.0
2015-10-20 12:45:00,92.88,92.93,92.86,92.89,2720.0,84.5187,84.5642,84.5005,84.5278,2720.0
2015-10-20 12:50:00,92.84,92.91,92.84,92.9,1327.0,84.4823,84.546,84.4823,84.5369,1327.0
2015-10-20 12:55:00,92.87,92.96,92.86,92.94,2400.0,84.5096,84.5915,84.5005,84.5733,2400.0
2015-10-20 13:00:00,92.93,92.95,92.91,92.95,1300.0,84.5642,84.5824,84.546,84.5824,1300.0
2015-10-20 13:05:00,92.96,92.96,92.9,92.91,1530.0,84.5915,84.5915,84.5369,84.546,1530.0
2015-10-20 13:10:00,92.94,93.05,92.94,93.05,1201.0,84.5733,84.6734,84.5733,84.6734,1201.0
2015-10-20 13:15:00,93.07,93.21,93.07,93.16,4750.0,84.6916,84.819,84.6916,84.7735,4750.0
2015-10-20 13:20:00,93.18,93.18,93.12,93.12,601.0,84.7917,84.7917,84.7371,84.7371,601.0
2015-10-20 13:25:00,93.15,93.15,93.04,93.05,1421.0,84.7644,84.7644,84.6643,84.6734,1421.0
2015-10-20 13:30:00,93.0,93.0,92.93,92.99,1768.0,84.6279,84.6279,84.5642,84.6188,1768.0
2015-10-20 13:35:00,92.97,93.04,92.94,92.95,3986.0,84.6006,84.6643,84.5733,84.5824,3986.0
2015-10-20 13:40:00,93.01,93.04,92.96,92.96,3375.0,84.637,84.6643,84.5915,84.5915,3375.0
2015-10-20 13:45:00,92.95,93.03,92.95,93.01,2600.0,84.5824,84.6552,84.5824,84.637,2600.0
2015-10-20 13:50:00,93.0,93.04,92.94,93.03,6308.0,84.6279,84.6643,84.5733,84.6552,6308.0
2015-10-20 13:55:00,93.05,93.09,93.02,93.05,2263.0,84.6734,84.7098,84.6461,84.6734,2263.0
2015-10-20 14:00:00,93.02,93.12,93.0,93.09,2910.0,84.6461,84.7371,84.6279,84.7098,2910.0
2015-10-20 14:05:00,93.08,93.08,92.99,92.99,1758.0,84.7007,84.7007,84.6188,84.6188,1758.0
2015-10-20 14:10:00,93.02,93.1,93.02,93.1,2815.0,84.6461,84.7189,84.6461,84.7189,2815.0
2015-10-20 14:15:00,93.12,93.12,93.07,93.08,1503.0,84.7371,84.7371,84.6916,84.7007,1503.0
2015-10-20 14:20:00,93.11,93.16,93.09,93.1,3028.0,84.728,84.7735,84.7098,84.7189,3028.0
2015-10-20 14:25:00,93.14,93.24,93.14,93.21,3250.0,84.7553,84.8463,84.7553,84.819,3250.0
2015-10-20 14:30:00,93.22,93.23,93.13,93.13,3208.0,84.8281,84.8372,84.7462,84.7462,3208.0
2015-10-20 14:35:00,93.12,93.12,93.02,93.04,2911.0,84.7371,84.7371,84.6461,84.6643,2911.0
2015-10-20 14:40:00,93.06,93.16,93.05,93.06,7794.0,84.6825,84.7735,84.6734,84.6825,7794.0
2015-10-20 14:45:00,93.05,93.08,93.02,93.06,12110.0,84.6734,84.7007,84.6461,84.6825,12110.0
2015-10-20 14:50:00,93.07,93.24,93.04,93.24,7293.0,84.6916,84.8463,84.6643,84.8463,7293.0
2015-10-20 14:55:00,93.24,93.36,93.21,93.3,8613.0,84.8463,84.9555,84.819,84.9009,8613.0
2015-10-20 15:00:00,93.29,93.34,93.23,93.24,11728.0,84.8918,84.9373,84.8372,84.8463,11728.0
2015-10-20 15:05:00,93.24,93.27,93.19,93.19,6252.0,84.8463,84.8736,84.8008,84.8008,6252.0
2015-10-20 15:10:00,93.22,93.31,93.22,93.27,2723.0,84.8281,84.91,84.8281,84.8736,2723.0
2015-10-20 15:15:00,93.28,93.29,93.14,93.16,23121.0,84.8827,84.8918,84.7553,84.7735,23121.0
2015-10-20 15:20:00,93.13,93.24,93.13,93.22,19438.0,84.7462,84.8463,84.7462,84.8281,19438.0
2015-10-20 15:25:00,93.22,93.27,93.15,93.17,12636.0,84.8281,84.8736,84.7644,84.7826,12636.0
2015-10-20 15:30:00,93.17,93.2,93.06,93.09,7560.0,84.7826,84.8099,84.6825,84.7098,7560.0
2015-10-20 15:35:00,93.11,93.17,93.09,93.12,5920.0,84.728,84.7826,84.7098,84.7371,5920.0
2015-10-20 15:40:00,93.11,93.11,93.05,93.06,6602.0,84.728,84.728,84.6734,84.6825,6602.0
2015-10-20 15:45:00,93.07,93.11,93.0,93.04,13420.0,84.6916,84.728,84.6279,84.6643,13420.0
2015-10-20 15:50:00,93.04,93.06,92.98,93.05,10820.0,84.6643,84.6825,84.6097,84.6734,10820.0
2015-10-20 15:55:00,93.04,93.07,92.99,93.03,40829.0,84.6643,84.6916,84.6188,84.6552,40829.0
2015-10-21 09:30:00,93.56,93.74,93.35,93.59,9620.0,85.1375,85.3013,84.9464,85.1648,9620.0
2015-10-21 09:35:00,93.58,93.58,93.31,93.54,3741.0,85.1557,85.1557,84.91,85.1193,3741.0
2015-10-21 09:40:00,93.5,93.58,93.45,93.54,2989.0,85.0829,85.1557,85.0374,85.1193,2989.0
2015-10-21 09:45:00,93.44,93.46,93.37,93.39,3900.0,85.0283,85.0465,84.9646,84.9828,3900.0
2015-10-21 09:50:00,93.41,93.44,93.24,93.33,6113.0,85.001,85.0283,84.8463,84.9282,6113.0
2015-10-21 09:55:00,93.35,93.5,93.24,93.41,5914.0,84.9464,85.0829,84.8463,85.001,5914.0
2015-10-21 10:00:00,93.38,93.39,93.23,93.35,6070.0,84.9737,84.9828,84.8372,84.9464,6070.0
2015-10-21 10:05:00,93.35,93.39,93.28,93.34,5764.0,84.9464,84.9828,84.8827,84.9373,5764.0
2015-10-21 10:10:00,93.39,93.41,93.32,93.4,5303.0,84.9828,85.001,84.9191,84.9919,5303.0
2015-10-21 10:15:00,93.3,93.32,93.2,93.21,7218.0,84.9009,84.9191,84.8099,84.819,7218.0
2015-10-21 10:20:00,93.17,93.2,92.99,92.99,6534.0,84.7826,84.8099,84.6188,84.6188,6534.0
2015-10-21 10:25:00,92.99,93.09,92.93,93.09,10426.0,84.6188,84.7098,84.5642,84.7098,10426.0
2015-10-21 10:30:00,93.02,93.09,92.93,93.02,5334.0,84.6461,84.7098,84.5642,84.6461,5334.0
2015-10-21 10:35:00,92.98,93.01,92.87,92.89,16785.0,84.6097,84.637,84.5096,84.5278,16785.0
2015-10-21 10:40:00,92.89,93.03,92.89,93.03,6500.0,84.5278,84.6552,84.5278,84.6552,6500.0
2015-10-21 10:45:00,93.01,93.01,92.92,92.92,6946.0,84.637,84.637,84.5551,84.5551,6946.0
2015-10-21 10:50:00,92.85,92.99,92.84,92.96,7581.0,84.4914,84.6188,84.4823,84.5915,7581.0
2015-10-21 10:55:00,93.02,93.16,93.02,93.11,4335.0,84.6461,84.7735,84.6461,84.728,4335.0
2015-10-21 11:00:00,93.11,93.16,93.07,93.12,5267.0,84.728,84.7735,84.6916,84.7371,5267.0
2015-10-21 11:05:00,93.09,93.09,92.91,92.91,4204.0,84.7098,84.7098,84.546,84.546,4204.0
2015-10-21 11:10:00,92.88,92.88,92.77,92.83,3116.0,84.5187,84.5187,84.4186,84.4732,3116.0
2015-10-21 11:15:00,92.85,92.86,92.77,92.81,7743.0,84.4914,84.5005,84.4186,84.455,7743.0
2015-10-21 11:20:00,92.77,93.07,92.77,93.07,3000.0,84.4186,84.6916,84.4186,84.6916,3000.0
2015-10-21 11:25:00,93.03,93.13,93.0,93.0,11181.0,84.6552,84.7462,84.6279,84.6279,11181.0
2015-10-21 11:30:00,93.03,93.07,92.9,93.07,10180.0,84.6552,84.6916,84.5369,84.6916,10180.0
2015-10-21 11:35:00,93.05,93.09,93.0,93.03,4645.0,84.6734,84.7098,84.6279,84.6552,4645.0
2015-10-21 11:40:00,92.98,93.02,92.93,92.96,8007.0,84.6097,84.6461,84.5642,84.5915,8007.0
2015-10-21 11:45:00,92.97,92.99,92.85,92.85,6429.0,84.6006,84.6188,84.4914,84.4914,6429.0
2015-10-21 11:50:00,92.89,92.91,92.8,92.8,5993.0,84.5278,84.546,84.4459,84.4459,5993.0
2015-10-21 11:55:00,92.79,92.87,92.78,92.87,4204.0,84.4368,84.5096,84.4277,84.5096,4204.0
2015-10-21 12:00:00,92.86,92.86,92.74,92.75,5484.0,84.5005,84.5005,84.3913,84.4004,5484.0
2015-10-21 12:05:00,92.76,92.81,92.76,92.81,5438.0,84.4095,84.455,84.4095,84.455,5438.0
2015-10-21 12:10:00,92.8,92.92,92.77,92.92,3523.0,84.4459,84.5551,84.4186,84.5551,3523.0
2015-10-21 12:15:00,92.92,92.92,92.82,92.82,3222.0,84.5551,84.5551,84.4641,84.4641,3222.0
2015-10-21 12:20:00,92.83,92.89,92.83,92.89,3585.0,84.4732,84.5278,84.4732,84.5278,3585.0
2015-10-21 12:25:00,92.89,92.89,92.8,92.87,10711.0,84.5278,84.5278,84.4459,84.5096,10711.0
2015-10-21 12:30:00,92.88,92.91,92.88,92.91,2719.0,84.5187,84.546,84.5187,84.546,2719.0
2015-10-21 12:35:00,92.92,92.97,92.9,92.95,6858.0,84.5551,84.6006,84.5369,84.5824,6858.0
2015-10-21 12:40:00,92.96,92.97,92.9,92.95,7324.0,84.5915,84.6006,84.5369,84.5824,7324.0
2015-10-21 12:45:00,92.95,92.97,92.91,92.96,6393.0,84.5824,84.6006,84.546,84.5915,6393.0
2015-10-21 12:50:00,92.96,92.99,92.9,92.92,9000.0,84.5915,84.6188,84.5369,84.5551,9000.0
2015-10-21 12:55:00,92.93,92.95,92.84,92.85,9662.0,84.5642,84.5824,84.4823,84.4914,9662.0
2015-10-21 13:00:00,92.83,92.83,92.68,92.69,3738.0,84.4732,84.4732,84.3367,84.3458,3738.0
2015-10-21 13:05:00,92.66,92.67,92.62,92.65,4557.0,84.3185,84.3276,84.2821,84.3094,4557.0
2015-10-21 13:10:00,92.66,92.68,92.62,92.67,7321.0,84.3185,84.3367,84.2821,84.3276,7321.0
2015-10-21 13:15:00,92.65,92.65,92.4,92.41,8930.0,84.3094,84.3094,84.0819,84.091,8930.0
2015-10-21 13:20:00,92.35,92.44,92.35,92.4,9448.0,84.0364,84.1183,84.0364,84.0819,9448.0
2015-10-21 13:25:00,92.37,92.41,92.21,92.22,8926.0,84.0546,84.091,83.909,83.9181,8926.0
2015-10-21 13:30:00,92.21,92.36,92.2,92.36,5477.0,83.909,84.0455,83.8999,84.0455,5477.0
2015-10-21 13:35:00,92.36,92.36,92.07,92.1,9428.0,84.0455,84.0455,83.7816,83.8089,9428.0
2015-10-21 13:40:00,92.1,92.23,92.1,92.2,29318.0,83.8089,83.9272,83.8089,83.8999,29318.0
2015-10-21 13:45:00,92.21,92.25,92.16,92.25,5833.0,83.909,83.9454,83.8635,83.9454,5833.0
2015-10-21 13:50:00,92.24,92.36,92.2,92.29,15041.0,83.9363,84.0455,83.8999,83.9818,15041.0
2015-10-21 13:55:00,92.27,92.34,92.24,92.25,9621.0,83.9636,84.0273,83.9363,83.9454,9621.0
2015-10-21 14:00:00,92.25,92.25,92.09,92.13,9050.0,83.9454,83.9454,83.7998,83.8362,9050.0
2015-10-21 14:05:00,92.09,92.22,92.08,92.22,1900.0,83.7998,83.9181,83.7907,83.9181,1900.0
2015-10-21 14:10:00,92.16,92.26,92.09,92.26,12706.0,83.8635,83.9545,83.7998,83.9545,12706.0
2015-10-21 14:15:00,92.23,92.28,92.19,92.27,3729.0,83.9272,83.9727,83.8908,83.9636,3729.0
2015-10-21 14:20:00,92.27,92.32,92.16,92.16,3620.0,83.9636,84.0091,83.8635,83.8635,3620.0
2015-10-21 14:25:00,92.15,92.21,92.09,92.19,4337.0,83.8544,83.909,83.7998,83.8908,4337.0
2015-10-21 14:30:00,92.19,92.31,92.19,92.23,7326.0,83.8908,84.0,83.8908,83.9272,7326.0
2015-10-21 14:35:00,92.23,92.62,92.21,92.49,12063.0,83.9272,84.2821,83.909,84.1638,12063.0
2015-10-21 14:40:00,92.52,92.62,92.49,92.61,6341.0,84.1911,84.2821,84.1638,84.273,6341.0
2015-10-21 14:45:00,92.59,92.61,92.51,92.54,4387.0,84.2548,84.273,84.182,84.2093,4387.0
2015-10-21 14:50:00,92.53,92.62,92.52,92.58,6719.0,84.2002,84.2821,84.1911,84.2457,6719.0
2015-10-21 14:55:00,92.59,92.6,92.49,92.5,9770.0,84.2548,84.2639,84.1638,84.1729,9770.0
2015-10-21 15:00:00,92.5,92.57,92.5,92.51,7602.0,84.1729,84.2366,84.1729,84.182,7602.0
2015-10-21 15:05:00,92.49,92.62,92.46,92.62,13376.0,84.1638,84.2821,84.1365,84.2821,13376.0
2015-10-21 15:10:00,92.62,92.62,92.41,92.42,10190.0,84.2821,84.2821,84.091,84.1001,10190.0
2015-10-21 15:15:00,92.41,92.42,92.26,92.26,5900.0,84.091,84.1001,83.9545,83.9545,5900.0
2015-10-21 15:20:00,92.26,92.32,92.18,92.25,22347.0,83.9545,84.0091,83.8817,83.9454,22347.0
2015-10-21 15:25:00,92.25,92.29,92.19,92.22,16083.0,83.9454,83.9818,83.8908,83.9181,16083.0
2015-10-21 15:30:00,92.19,92.25,92.12,92.25,8200.0,83.8908,83.9454,83.8271,83.9454,8200.0
2015-10-21 15:35:00,92.21,92.28,92.17,92.28,15580.0,83.909,83.9727,83.8726,83.9727,15580.0
2015-10-21 15:40:00,92.24,92.25,92.07,92.1,12314.0,83.9363,83.9454,83.7816,83.8089,12314.0
2015-10-21 15:45:00,92.08,92.11,92.03,92.09,17148.0,83.7907,83.818,83.7452,83.7998,17148.0
2015-10-21 15:50:00,92.06,92.06,91.94,91.99,15543.0,83.7725,83.7725,83.6634,83.7089,15543.0
2015-10-21 15:55:00,91.95,92.01,91.82,91.94,102641.0,83.6725,83.7271,83.5542,83.6634,102641.0
2015-10-22 09:30:00,92.55,92.7,92.4,92.64,16436.0,84.2184,84.3549,84.0819,84.3003,16436.0
2015-10-22 09:35:00,92.6,92.68,92.37,92.64,10554.0,84.2639,84.3367,84.0546,84.3003,10554.0
2015-10-22 09:40:00,92.64,92.94,92.64,92.85,5000.0,84.3003,84.5733,84.3003,84.4914,5000.0
2015-10-22 09:45:00,92.8,92.89,92.66,92.89,3616.0,84.4459,84.5278,84.3185,84.5278,3616.0
2015-10-22 09:50:00,92.93,93.16,92.93,93.16,5052.0,84.5642,84.7735,84.5642,84.7735,5052.0
2015-10-22 09:55:00,93.16,93.29,93.1,93.28,3975.0,84.7735,84.8918,84.7189,84.8827,3975.0
2015-10-22 10:00:00,93.23,93.45,93.16,93.45,3702.0,84.8372,85.0374,84.7735,85.0374,3702.0
2015-10-22 10:05:00,93.43,93.56,93.38,93.56,8496.0,85.0192,85.1375,84.9737,85.1375,8496.0
2015-10-22 10:10:00,93.53,93.53,93.4,93.45,5023.0,85.1102,85.1102,84.9919,85.0374,5023.0
2015-10-22 10:15:00,93.43,93.52,93.33,93.49,5977.0,85.0192,85.1011,84.9282,85.0738,5977.0
2015-10-22 10:20:00,93.44,93.49,93.33,93.4,3315.0,85.0283,85.0738,84.9282,84.9919,3315.0
2015-10-22 10:25:00,93.42,93.42,93.09,93.16,7747.0,85.0101,85.0101,84.7098,84.7735,7747.0
2015-10-22 10:30:00,93.16,93.21,92.97,93.01,11823.0,84.7735,84.819,84.6006,84.637,11823.0
2015-10-22 10:35:00,93.01,93.1,92.83,92.95,11223.0,84.637,84.7189,84.4732,84.5824,11223.0
2015-10-22 10:40:00,92.95,93.04,92.88,93.04,4900.0,84.5824,84.6643,84.5187,84.6643,4900.0
2015-10-22 10:45:00,93.02,93.18,93.02,93.12,4974.0,84.6461,84.7917,84.6461,84.7371,4974.0
2015-10-22 10:50:00,93.09,93.09,92.97,93.05,3500.0,84.7098,84.7098,84.6006,84.6734,3500.0
2015-10-22 10:55:00,93.04,93.16,93.01,93.16,7312.0,84.6643,84.7735,84.637,84.7735,7312.0
2015-10-22 11:00:00,93.15,93.18,93.09,93.12,8603.0,84.7644,84.7917,84.7098,84.7371,8603.0
2015-10-22 11:05:00,93.13,93.16,93.11,93.15,4949.0,84.7462,84.7735,84.728,84.7644,4949.0
2015-10-22 11:10:00,93.16,93.16,93.08,93.08,3402.0,84.7735,84.7735,84.7007,84.7007,3402.0
2015-10-22 11:15:00,93.1,93.12,93.06,93.09,4309.0,84.7189,84.7371,84.6825,84.7098,4309.0
2015-10-22 11:20:00,93.08,93.08,92.95,92.98,5590.0,84.7007,84.7007,84.5824,84.6097,5590.0
2015-10-22 11:25:00,92.97,92.98,92.94,92.94,5020.0,84.6006,84.6097,84.5733,84.5733,5020.0
2015-10-22 11:30:00,92.96,93.0,92.92,92.95,9224.0,84.5915,84.6279,84.5551,84.5824,9224.0
2015-10-22 11:35:00,92.95,93.0,92.89,92.97,15273.0,84.5824,84.6279,84.5278,84.6006,15273.0
2015-10-22 11:40:00,92.93,93.0,92.9,92.98,5650.0,84.5642,84.6279,84.5369,84.6097,5650.0
2015-10-22 11:45:00,92.95,93.02,92.92,92.97,22299.0,84.5824,84.6461,84.5551,84.6006,22299.0
2015-10-22 11:50:00,92.97,93.09,92.94,93.08,24677.0,84.6006,84.7098,84.5733,84.7007,24677.0
2015-10-22 11:55:00,93.07,93.18,93.05,93.16,5437.0,84.6916,84.7917,84.6734,84.7735,5437.0
2015-10-22 12:00:00,93.19,93.22,93.08,93.13,7897.0,84.8008,84.8281,84.7007,84.7462,7897.0
2015-10-22 12:05:00,93.14,93.26,93.05,93.18,10342.0,84.7553,84.8645,84.6734,84.7917,10342.0
2015-10-22 12:10:00,93.14,93.21,93.03,93.09,11061.0,84.7553,84.819,84.6552,84.7098,11061.0
2015-10-22 12:15:00,93.09,93.14,93.05,93.13,56160.0,84.7098,84.7553,84.6734,84.7462,56160.0
2015-10-22 12:20:00,93.14,93.37,93.11,93.34,37829.0,84.7553,84.9646,84.728,84.9373,37829.0
2015-10-22 12:25:00,93.36,93.62,93.34,93.59,13228.0,84.9555,85.1921,84.9373,85.1648,13228.0
2015-10-22 12:30:00,93.56,93.67,93.44,93.44,27153.0,85.1375,85.2376,85.0283,85.0283,27153.0
2015-10-22 12:35:00,93.46,93.52,93.4,93.49,22300.0,85.0465,85.1011,84.9919,85.0738,22300.0
2015-10-22 12:40:00,93.51,93.56,93.46,93.46,13533.0,85.092,85.1375,85.0465,85.0465,13533.0
2015-10-22 12:45:00,93.49,93.51,93.43,93.43,11845.0,85.0738,85.092,85.0192,85.0192,11845.0
2015-10-22 12:50:00,93.41,93.41,93.26,93.32,8650.0,85.001,85.001,84.8645,84.9191,8650.0
2015-10-22 12:55:00,93.34,93.53,93.32,93.48,6705.0,84.9373,85.1102,84.9191,85.0647,6705.0
2015-10-22 13:00:00,93.49,93.51,93.37,93.4,4081.0,85.0738,85.092,84.9646,84.9919,4081.0
2015-10-22 13:05:00,93.42,93.51,93.4,93.49,8190.0,85.0101,85.092,84.9919,85.0738,8190.0
2015-10-22 13:10:00,93.52,93.52,93.42,93.48,13781.0,85.1011,85.1011,85.0101,85.0647,13781.0
2015-10-22 13:15:00,93.51,93.58,93.48,93.51,12801.0,85.092,85.1557,85.0647,85.092,12801.0
2015-10-22 13:20:00,93.51,93.6,93.49,93.49,5702.0,85.092,85.1739,85.0738,85.0738,5702.0
2015-10-22 13:25:00,93.49,93.51,93.41,93.41,4658.0,85.0738,85.092,85.001,85.001,4658.0
2015-10-22 13:30:00,93.47,93.51,93.45,93.48,2040.0,85.0556,85.092,85.0374,85.0647,2040.0
2015-10-22 13:35:00,93.48,93.53,93.46,93.47,4133.0,85.0647,85.1102,85.0465,85.0556,4133.0
2015-10-22 13:40:00,93.49,93.58,93.46,93.47,3734.0,85.0738,85.1557,85.0465,85.0556,3734.0
2015-10-22 13:45:00,93.45,93.48,93.41,93.41,14164.0,85.0374,85.0647,85.001,85.001,14164.0
2015-10-22 13:50:00,93.4,93.45,93.35,93.39,3200.0,84.9919,85.0374,84.9464,84.9828,3200.0
2015-10-22 13:55:00,93.41,93.45,93.34,93.37,2815.0,85.001,85.0374,84.9373,84.9646,2815.0
2015-10-22 14:00:00,93.33,93.39,93.27,93.33,2600.0,84.9282,84.9828,84.8736,84.9282,2600.0
2015-10-22 14:05:00,93.31,93.34,93.13,93.14,3684.0,84.91,84.9373,84.7462,84.7553,3684.0
2015-10-22 14:10:00,93.12,93.24,93.11,93.12,4805.0,84.7371,84.8463,84.728,84.7371,4805.0
2015-10-22 14:15:00,93.14,93.17,92.95,93.03,4274.0,84.7553,84.7826,84.5824,84.6552,4274.0
2015-10-22 14:20:00,92.91,93.13,92.91,93.07,3104.0,84.546,84.7462,84.546,84.6916,3104.0
2015-10-22 14:25:00,93.07,93.21,93.04,93.18,4400.0,84.6916,84.819,84.6643,84.7917,4400.0
2015-10-22 14:30:00,93.14,93.17,93.06,93.12,6316.0,84.7553,84.7826,84.6825,84.7371,6316.0
2015-10-22 14:35:00,93.16,93.22,93.05,93.15,5276.0,84.7735,84.8281,84.6734,84.7644,5276.0
2015-10-22 14:40:00,93.13,93.23,93.12,93.16,2700.0,84.7462,84.8372,84.7371,84.7735,2700.0
2015-10-22 14:45:00,93.19,93.3,93.16,93.26,4900.0,84.8008,84.9009,84.7735,84.8645,4900.0
2015-10-22 14:50:00,93.26,93.44,93.23,93.39,5463.0,84.8645,85.0283,84.8372,84.9828,5463.0
2015-10-22 14:55:00,93.44,93.51,93.36,93.44,8555.0,85.0283,85.092,84.9555,85.0283,8555.0
2015-10-22 15:00:00,93.48,93.48,93.27,93.42,4500.0,85.0647,85.0647,84.8736,85.0101,4500.0
2015-10-22 15:05:00,93.45,93.45,93.25,93.25,7015.0,85.0374,85.0374,84.8554,84.8554,7015.0
2015-10-22 15:10:00,93.27,93.34,93.22,93.32,5226.0,84.8736,84.9373,84.8281,84.9191,5226.0
2015-10-22 15:15:00,93.35,93.49,93.28,93.31,5959.0,84.9464,85.0738,84.8827,84.91,5959.0
2015-10-22 15:20:00,93.26,93.42,93.26,93.32,8336.0,84.8645,85.0101,84.8645,84.9191,8336.0
2015-10-22 15:25:00,93.35,93.44,93.32,93.36,24730.0,84.9464,85.0283,84.9191,84.9555,24730.0
2015-10-22 15:30:00,93.35,93.41,93.27,93.28,23933.0,84.9464,85.001,84.8736,84.8827,23933.0
2015-10-22 15:35:00,93.28,93.31,93.21,93.27,9663.0,84.8827,84.91,84.819,84.8736,9663.0
2015-10-22 15:40:00,93.26,93.37,93.22,93.3,10348.0,84.8645,84.9646,84.8281,84.9009,10348.0
2015-10-22 15:45:00,93.35,93.4,93.22,93.24,15183.0,84.9464,84.9919,84.8281,84.8463,15183.0
2015-10-22 15:50:00,93.27,93.27,93.02,93.02,67462.0,84.8736,84.8736,84.6461,84.6461,67462.0
2015-10-22 15:55:00,93.03,93.16,93.02,93.14,92425.0,84.6552,84.7735,84.6461,84.7553,92425.0
2015-10-23 09:30:00,93.73,93.94,93.6,93.68,11153.0,85.2922,85.4833,85.1739,85.2467,11153.0
2015-10-23 09:35:00,93.56,93.8,93.31,93.4,5034.0,85.1375,85.3559,84.91,84.9919,5034.0
2015-10-23 09:40:00,93.5,93.75,93.33,93.74,41818.0,85.0829,85.3104,84.9282,85.3013,41818.0
2015-10-23 09:45:00,93.67,93.87,93.67,93.7,6643.0,85.2376,85.4196,85.2376,85.2649,6643.0
2015-10-23 09:50:00,93.76,93.91,93.76,93.85,2935.0,85.3195,85.456,85.3195,85.4014,2935.0
2015-10-23 09:55:00,93.94,94.01,93.74,94.01,8811.0,85.4833,85.547,85.3013,85.547,8811.0
2015-10-23 10:00:00,94.04,94.06,93.85,94.02,4547.0,85.5743,85.5925,85.4014,85.5561,4547.0
2015-10-23 10:05:00,94.05,94.22,93.99,94.22,6362.0,85.5834,85.7381,85.5288,85.7381,6362.0
2015-10-23 10:10:00,94.22,94.33,94.19,94.28,7316.0,85.7381,85.8382,85.7108,85.7927,7316.0
2015-10-23 10:15:00,94.22,94.29,94.16,94.18,5920.0,85.7381,85.8018,85.6835,85.7017,5920.0
2015-10-23 10:20:00,94.22,94.26,94.09,94.13,39943.0,85.7381,85.7745,85.6198,85.6562,39943.0
2015-10-23 10:25:00,94.1,94.22,94.06,94.15,5000.0,85.6289,85.7381,85.5925,85.6744,5000.0
2015-10-23 10:30:00,94.18,94.34,94.13,94.29,4501.0,85.7017,85.8473,85.6562,85.8018,4501.0
2015-10-23 10:35:00,94.22,94.29,94.11,94.11,3601.0,85.7381,85.8018,85.638,85.638,3601.0
2015-10-23 10:40:00,94.13,94.34,94.06,94.27,5202.0,85.6562,85.8473,85.5925,85.7836,5202.0
2015-10-23 10:45:00,94.26,94.35,94.16,94.19,5960.0,85.7745,85.8564,85.6835,85.7108,5960.0
2015-10-23 10:50:00,94.11,94.13,94.05,94.13,2380.0,85.638,85.6562,85.5834,85.6562,2380.0
2015-10-23 10:55:00,94.11,94.13,93.92,94.06,4400.0,85.638,85.6562,85.4651,85.5925,4400.0
2015-10-23 11:00:00,94.0,94.16,94.0,94.0,5007.0,85.5379,85.6835,85.5379,85.5379,5007.0
2015-10-23 11:05:00,93.98,94.1,93.95,93.99,8600.0,85.5197,85.6289,85.4924,85.5288,8600.0
2015-10-23 11:10:00,93.97,93.97,93.8,93.86,4000.0,85.5106,85.5106,85.3559,85.4105,4000.0
2015-10-23 11:15:00,93.84,93.85,93.72,93.72,4404.0,85.3923,85.4014,85.2831,85.2831,4404.0
2015-10-23 11:20:00,93.75,93.95,93.75,93.95,1907.0,85.3104,85.4924,85.3104,85.4924,1907.0
2015-10-23 11:25:00,93.89,93.89,93.63,93.65,6199.0,85.4378,85.4378,85.2012,85.2194,6199.0
2015-10-23 11:30:00,93.64,93.69,93.55,93.59,5911.0,85.2103,85.2558,85.1284,85.1648,5911.0
2015-10-23 11:35:00,93.58,93.65,93.46,93.58,13385.0,85.1557,85.2194,85.0465,85.1557,13385.0
2015-10-23 11:40:00,93.57,93.79,93.56,93.76,2600.0,85.1466,85.3468,85.1375,85.3195,2600.0
2015-10-23 11:45:00,93.75,93.78,93.6,93.6,8100.0,85.3104,85.3377,85.1739,85.1739,8100.0
2015-10-23 11:50:00,93.59,93.63,93.49,93.51,6697.0,85.1648,85.2012,85.0738,85.092,6697.0
2015-10-23 11:55:00,93.48,93.49,93.27,93.27,46495.0,85.0647,85.0738,84.8736,84.8736,46495.0
2015-10-23 12:00:00,93.31,93.37,93.2,93.32,9983.0,84.91,84.9646,84.8099,84.9191,9983.0
2015-10-23 12:05:00,93.32,93.33,93.24,93.31,2855.0,84.9191,84.9282,84.8463,84.91,2855.0
2015-10-23 12:10:00,93.34,93.44,93.3,93.44,6201.0,84.9373,85.0283,84.9009,85.0283,6201.0
2015-10-23 12:15:00,93.42,93.5,93.36,93.45,4338.0,85.0101,85.0829,84.9555,85.0374,4338.0
2015-10-23 12:20:00,93.47,93.55,93.41,93.42,4609.0,85.0556,85.1284,85.001,85.0101,4609.0
2015-10-23 12:25:00,93.45,93.64,93.43,93.64,1891.0,85.0374,85.2103,85.0192,85.2103,1891.0
2015-10-23 12:30:00,93.62,93.73,93.62,93.7,2412.0,85.1921,85.2922,85.1921,85.2649,2412.0
2015-10-23 12:35:00,93.67,93.68,93.56,93.56,2001.0,85.2376,85.2467,85.1375,85.1375,2001.0
2015-10-23 12:40:00,93.54,93.63,93.51,93.63,2592.0,85.1193,85.2012,85.092,85.2012,2592.0
2015-10-23 12:45:00,93.62,93.74,93.57,93.74,2718.0,85.1921,85.3013,85.1466,85.3013,2718.0
2015-10-23 12:50:00,93.72,93.79,93.68,93.68,3800.0,85.2831,85.3468,85.2467,85.2467,3800.0
2015-10-23 12:55:00,93.74,93.88,93.72,93.88,3050.0,85.3013,85.4287,85.2831,85.4287,3050.0
2015-10-23 13:00:00,93.82,93.85,93.76,93.82,7382.0,85.3741,85.4014,85.3195,85.3741,7382.0
2015-10-23 13:05:00,93.8,93.86,93.75,93.83,14605.0,85.3559,85.4105,85.3104,85.3832,14605.0
2015-10-23 13:10:00,93.82,93.82,93.75,93.79,15102.0,85.3741,85.3741,85.3104,85.3468,15102.0
2015-10-23 13:15:00,93.79,93.82,93.76,93.79,15983.0,85.3468,85.3741,85.3195,85.3468,15983.0
2015-10-23 13:20:00,93.8,94.0,93.79,93.96,11418.0,85.3559,85.5379,85.3468,85.5015,11418.0
2015-10-23 13:25:00,93.98,94.01,93.93,93.93,7000.0,85.5197,85.547,85.4742,85.4742,7000.0
2015-10-23 13:30:00,93.92,94.02,93.92,94.02,13436.0,85.4651,85.5561,85.4651,85.5561,13436.0
2015-10-23 13:35:00,94.05,94.17,94.03,94.17,4568.0,85.5834,85.6926,85.5652,85.6926,4568.0
2015-10-23 13:40:00,94.2,94.25,94.17,94.19,2808.0,85.7199,85.7654,85.6926,85.7108,2808.0
2015-10-23 13:45:00,94.16,94.32,94.16,94.32,3904.0,85.6835,85.8291,85.6835,85.8291,3904.0
2015-10-23 13:50:00,94.35,94.36,94.26,94.33,4410.0,85.8564,85.8655,85.7745,85.8382,4410.0
2015-10-23 13:55:00,94.29,94.35,94.24,94.33,5148.0,85.8018,85.8564,85.7563,85.8382,5148.0
2015-10-23 14:00:00,94.31,94.39,94.28,94.3,8700.0,85.82,85.8928,85.7927,85.8109,8700.0
2015-10-23 14:05:00,94.32,94.35,94.3,94.32,4917.0,85.8291,85.8564,85.8109,85.8291,4917.0
2015-10-23 14:10:00,94.34,94.39,94.31,94.34,7550.0,85.8473,85.8928,85.82,85.8473,7550.0
2015-10-23 14:15:00,94.37,94.56,94.36,94.56,5389.0,85.8746,86.0475,85.8655,86.0475,5389.0
2015-10-23 14:20:00,94.58,94.71,94.58,94.7,8998.0,86.0657,86.184,86.0657,86.1749,8998.0
2015-10-23 14:25:00,94.7,94.76,94.65,94.65,6450.0,86.1749,86.2295,86.1294,86.1294,6450.0
2015-10-23 14:30:00,94.68,94.71,94.61,94.71,9090.0,86.1567,86.184,86.093,86.184,9090.0
2015-10-23 14:35:00,94.73,94.87,94.68,94.87,7100.0,86.2022,86.3296,86.1567,86.3296,7100.0
2015-10-23 14:40:00,94.9,95.03,94.82,94.99,10165.0,86.3569,86.4752,86.2841,86.4388,10165.0
2015-10-23 14:45:00,95.04,95.12,94.97,95.09,6229.0,86.4843,86.5571,86.4206,86.5298,6229.0
2015-10-23 14:50:00,95.13,95.13,95.0,95.1,7444.0,86.5662,86.5662,86.4479,86.5389,7444.0
2015-10-23 14:55:00,95.1,95.13,95.03,95.03,11524.0,86.5389,86.5662,86.4752,86.4752,11524.0
2015-10-23 15:00:00,95.03,95.19,95.01,95.19,10394.0,86.4752,86.6208,86.457,86.6208,10394.0
2015-10-23 15:05:00,95.18,95.18,95.03,95.16,10803.0,86.6117,86.6117,86.4752,86.5935,10803.0
2015-10-23 15:10:00,95.17,95.18,95.04,95.08,12518.0,86.6026,86.6117,86.4843,86.5207,12518.0
2015-10-23 15:15:00,95.09,95.12,95.06,95.11,9311.0,86.5298,86.5571,86.5025,86.548,9311.0
2015-10-23 15:20:00,95.11,95.16,95.06,95.1,19298.0,86.548,86.5935,86.5025,86.5389,19298.0
2015-10-23 15:25:00,95.15,95.15,95.03,95.11,13887.0,86.5844,86.5844,86.4752,86.548,13887.0
2015-10-23 15:30:00,95.14,95.23,95.1,95.23,11103.0,86.5753,86.6572,86.5389,86.6572,11103.0
2015-10-23 15:35:00,95.21,95.29,95.14,95.22,14075.0,86.639,86.7118,86.5753,86.6481,14075.0
2015-10-23 15:40:00,95.18,95.29,95.18,95.25,28559.0,86.6117,86.7118,86.6117,86.6754,28559.0
2015-10-23 15:45:00,95.25,95.38,95.25,95.37,24271.0,86.6754,86.7937,86.6754,86.7846,24271.0
2015-10-23 15:50:00,95.38,95.41,95.32,95.41,34339.0,86.7937,86.821,86.7391,86.821,34339.0
2015-10-23 15:55:00,95.41,95.43,95.26,95.39,87695.0,86.821,86.8392,86.6845,86.8028,87695.0
2015-10-26 09:30:00,95.37,95.64,95.2,95.23,7078.0,86.7846,87.0303,86.6299,86.6572,7078.0
2015-10-26 09:35:00,95.31,95.41,94.92,95.05,4295.0,86.73,86.821,86.3751,86.4934,4295.0
2015-10-26 09:40:00,95.05,95.14,94.95,94.95,2931.0,86.4934,86.5753,86.4024,86.4024,2931.0
2015-10-26 09:45:00,94.94,94.95,94.32,94.36,4943.0,86.3933,86.4024,85.8291,85.8655,4943.0
2015-10-26 09:50:00,94.41,94.81,94.4,94.8,9406.0,85.911,86.275,85.9019,86.2659,9406.0
2015-10-26 09:55:00,94.8,94.94,94.57,94.57,5416.0,86.2659,86.3933,86.0566,86.0566,5416.0
2015-10-26 10:00:00,94.43,94.73,94.43,94.54,4569.0,85.9292,86.2022,85.9292,86.0293,4569.0
2015-10-26 10:05:00,94.56,94.92,94.56,94.85,39440.0,86.0475,86.3751,86.0475,86.3114,39440.0
2015-10-26 10:10:00,94.85,95.01,94.78,94.9,13001.0,86.3114,86.457,86.2477,86.3569,13001.0
2015-10-26 10:15:00,94.84,94.98,94.83,94.9,11476.0,86.3023,86.4297,86.2932,86.3569,11476.0
2015-10-26 10:20:00,94.9,95.02,94.74,94.74,12991.0,86.3569,86.4661,86.2113,86.2113,12991.0
2015-10-26 10:25:00,94.78,94.82,94.67,94.67,7800.0,86.2477,86.2841,86.1476,86.1476,7800.0
2015-10-26 10:30:00,94.73,94.9,94.72,94.82,12897.0,86.2022,86.3569,86.1931,86.2841,12897.0
2015-10-26 10:35:00,94.81,94.85,94.71,94.81,8070.0,86.275,86.3114,86.184,86.275,8070.0
2015-10-26 10:40:00,94.83,94.84,94.75,94.79,7000.0,86.2932,86.3023,86.2204,86.2568,7000.0
2015-10-26 10:45:00,94.81,94.84,94.72,94.75,5100.0,86.275,86.3023,86.1931,86.2204,5100.0
2015-10-26 10:50:00,94.75,94.75,94.67,94.75,3000.0,86.2204,86.2204,86.1476,86.2204,3000.0
2015-10-26 10:55:00,94.8,94.8,94.67,94.7,4880.0,86.2659,86.2659,86.1476,86.1749,4880.0
2015-10-26 11:00:00,94.69,94.82,94.69,94.78,1300.0,86.1658,86.2841,86.1658,86.2477,1300.0
2015-10-26 11:05:00,94.78,94.81,94.71,94.81,5000.0,86.2477,86.275,86.184,86.275,5000.0
2015-10-26 11:10:00,94.82,94.85,94.75,94.8,6340.0,86.2841,86.3114,86.2204,86.2659,6340.0
2015-10-26 11:15:00,94.78,94.79,94.7,94.73,7348.0,86.2477,86.2568,86.1749,86.2022,7348.0
2015-10-26 11:20:00,94.72,94.8,94.66,94.8,5861.0,86.1931,86.2659,86.1385,86.2659,5861.0
2015-10-26 11:25:00,94.79,94.8,94.73,94.8,2700.0,86.2568,86.2659,86.2022,86.2659,2700.0
2015-10-26 11:30:00,94.81,94.96,94.81,94.84,2100.0,86.275,86.4115,86.275,86.3023,2100.0
2015-10-26 11:35:00,94.84,94.87,94.69,94.75,21415.0,86.3023,86.3296,86.1658,86.2204,21415.0
2015-10-26 11:40:00,94.73,94.81,94.72,94.81,6900.0,86.2022,86.275,86.1931,86.275,6900.0
2015-10-26 11:45:00,94.83,94.83,94.7,94.7,2034.0,86.2932,86.2932,86.1749,86.1749,2034.0
2015-10-26 11:50:00,94.7,94.76,94.66,94.71,6200.0,86.1749,86.2295,86.1385,86.184,6200.0
2015-10-26 11:55:00,94.73,94.82,94.7,94.81,4600.0,86.2022,86.2841,86.1749,86.275,4600.0
2015-10-26 12:00:00,94.82,94.94,94.76,94.76,5582.0,86.2841,86.3933,86.2295,86.2295,5582.0
2015-10-26 12:05:00,94.78,94.8,94.74,94.77,2500.0,86.2477,86.2659,86.2113,86.2386,2500.0
2015-10-26 12:10:00,94.75,94.82,94.75,94.77,3100.0,86.2204,86.2841,86.2204,86.2386,3100.0
2015-10-26 12:15:00,94.76,94.81,94.76,94.79,2300.0,86.2295,86.275,86.2295,86.2568,2300.0
2015-10-26 12:20:00,94.8,94.85,94.8,94.82,2500.0,86.2659,86.3114,86.2659,86.2841,2500.0
2015-10-26 12:25:00,94.8,94.88,94.77,94.87,2419.0,86.2659,86.3387,86.2386,86.3296,2419.0
2015-10-26 12:30:00,94.84,94.85,94.76,94.76,5271.0,86.3023,86.3114,86.2295,86.2295,5271.0
2015-10-26 12:35:00,94.75,94.8,94.75,94.78,2500.0,86.2204,86.2659,86.2204,86.2477,2500.0
2015-10-26 12:40:00,94.81,94.9,94.8,94.8,3000.0,86.275,86.3569,86.2659,86.2659,3000.0
2015-10-26 12:45:00,94.81,94.86,94.78,94.84,2355.0,86.275,86.3205,86.2477,86.3023,2355.0
2015-10-26 12:50:00,94.82,94.84,94.73,94.78,5700.0,86.2841,86.3023,86.2022,86.2477,5700.0
2015-10-26 12:55:00,94.77,94.78,94.67,94.73,8253.0,86.2386,86.2477,86.1476,86.2022,8253.0
2015-10-26 13:00:00,94.75,94.81,94.64,94.81,24469.0,86.2204,86.275,86.1203,86.275,24469.0
2015-10-26 13:05:00,94.81,94.84,94.76,94.84,6588.0,86.275,86.3023,86.2295,86.3023,6588.0
2015-10-26 13:10:00,94.84,94.87,94.77,94.84,7180.0,86.3023,86.3296,86.2386,86.3023,7180.0
2015-10-26 13:15:00,94.83,94.91,94.83,94.9,2300.0,86.2932,86.366,86.2932,86.3569,2300.0
2015-10-26 13:20:00,94.9,94.9,94.82,94.87,5882.0,86.3569,86.3569,86.2841,86.3296,5882.0
2015-10-26 13:25:00,94.91,94.94,94.89,94.89,3921.0,86.366,86.3933,86.3478,86.3478,3921.0
2015-10-26 13:30:00,94.9,95.0,94.9,94.99,3198.0,86.3569,86.4479,86.3569,86.4388,3198.0
2015-10-26 13:35:00,95.01,95.01,94.93,95.0,5567.0,86.457,86.457,86.3842,86.4479,5567.0
2015-10-26 13:40:00,94.97,94.99,94.94,94.99,2898.0,86.4206,86.4388,86.3933,86.4388,2898.0
2015-10-26 13:45:00,94.98,95.01,94.9,94.93,8352.0,86.4297,86.457,86.3569,86.3842,8352.0
2015-10-26 13:50:00,94.92,94.93,94.86,94.87,3100.0,86.3751,86.3842,86.3205,86.3296,3100.0
2015-10-26 13:55:00,94.9,94.99,94.89,94.95,10955.0,86.3569,86.4388,86.3478,86.4024,10955.0
2015-10-26 14:00:00,94.95,94.97,94.87,94.93,8180.0,86.4024,86.4206,86.3296,86.3842,8180.0
2015-10-26 14:05:00,94.93,95.03,94.92,95.01,3800.0,86.3842,86.4752,86.3751,86.457,3800.0
2015-10-26 14:10:00,94.99,94.99,94.88,94.88,3360.0,86.4388,86.4388,86.3387,86.3387,3360.0
2015-10-26 14:15:00,94.88,94.92,94.86,94.89,2500.0,86.3387,86.3751,86.3205,86.3478,2500.0
2015-10-26 14:20:00,94.88,94.89,94.81,94.89,3633.0,86.3387,86.3478,86.275,86.3478,3633.0
2015-10-26 14:25:00,94.88,94.88,94.83,94.85,4100.0,86.3387,86.3387,86.2932,86.3114,4100.0
2015-10-26 14:30:00,94.83,94.91,94.83,94.87,5300.0,86.2932,86.366,86.2932,86.3296,5300.0
2015-10-26 14:35:00,94.87,94.89,94.85,94.87,3100.0,86.3296,86.3478,86.3114,86.3296,3100.0
2015-10-26 14:40:00,94.85,94.86,94.81,94.85,5471.0,86.3114,86.3205,86.275,86.3114,5471.0
2015-10-26 14:45:00,94.84,94.94,94.84,94.88,6736.0,86.3023,86.3933,86.3023,86.3387,6736.0
2015-10-26 14:50:00,94.87,94.91,94.86,94.86,6043.0,86.3296,86.366,86.3205,86.3205,6043.0
2015-10-26 14:55:00,94.84,94.85,94.81,94.85,5917.0,86.3023,86.3114,86.275,86.3114,5917.0
2015-10-26 15:00:00,94.83,94.83,94.78,94.8,6300.0,86.2932,86.2932,86.2477,86.2659,6300.0
2015-10-26 15:05:00,94.81,94.84,94.77,94.84,7421.0,86.275,86.3023,86.2386,86.3023,7421.0
2015-10-26 15:10:00,94.83,94.83,94.75,94.8,7800.0,86.2932,86.2932,86.2204,86.2659,7800.0
2015-10-26 15:15:00,94.79,94.83,94.79,94.8,6491.0,86.2568,86.2932,86.2568,86.2659,6491.0
2015-10-26 15:20:00,94.8,94.82,94.78,94.81,10460.0,86.2659,86.2841,86.2477,86.275,10460.0
2015-10-26 15:25:00,94.83,94.86,94.79,94.86,9901.0,86.2932,86.3205,86.2568,86.3205,9901.0
2015-10-26 15:30:00,94.84,94.86,94.8,94.82,8742.0,86.3023,86.3205,86.2659,86.2841,8742.0
2015-10-26 15:35:00,94.81,94.82,94.78,94.79,12761.0,86.275,86.2841,86.2477,86.2568,12761.0
2015-10-26 15:40:00,94.77,94.81,94.77,94.8,11704.0,86.2386,86.275,86.2386,86.2659,11704.0
2015-10-26 15:45:00,94.78,94.82,94.75,94.81,28900.0,86.2477,86.2841,86.2204,86.275,28900.0
2015-10-26 15:50:00,94.81,94.85,94.78,94.84,13589.0,86.275,86.3114,86.2477,86.3023,13589.0
2015-10-26 15:55:00,94.84,94.92,94.83,94.83,37819.0,86.3023,86.3751,86.2932,86.2932,37819.0
2015-10-27 09:30:00,94.25,94.84,94.17,94.47,11461.0,85.7654,86.3023,85.6926,85.9656,11461.0
2015-10-27 09:35:00,94.37,94.92,94.34,94.7,7490.0,85.8746,86.3751,85.8473,86.1749,7490.0
2015-10-27 09:40:00,94.75,94.75,94.49,94.49,4425.0,86.2204,86.2204,85.9838,85.9838,4425.0
2015-10-27 09:45:00,94.37,94.56,94.35,94.46,4018.0,85.8746,86.0475,85.8564,85.9565,4018.0
2015-10-27 09:50:00,94.52,94.73,94.52,94.68,4600.0,86.0111,86.2022,86.0111,86.1567,4600.0
2015-10-27 09:55:00,94.67,94.73,94.47,94.49,3603.0,86.1476,86.2022,85.9656,85.9838,3603.0
2015-10-27 10:00:00,94.47,94.6,94.43,94.56,6402.0,85.9656,86.0839,85.9292,86.0475,6402.0
2015-10-27 10:05:00,94.55,94.55,94.4,94.49,2100.0,86.0384,86.0384,85.9019,85.9838,2100.0
2015-10-27 10:10:00,94.45,94.46,94.35,94.36,2820.0,85.9474,85.9565,85.8564,85.8655,2820.0
2015-10-27 10:15:00,94.36,94.37,94.2,94.25,5112.0,85.8655,85.8746,85.7199,85.7654,5112.0
2015-10-27 10:20:00,94.28,94.28,94.07,94.1,8603.0,85.7927,85.7927,85.6016,85.6289,8603.0
2015-10-27 10:25:00,94.12,94.2,94.1,94.18,6880.0,85.6471,85.7199,85.6289,85.7017,6880.0
2015-10-27 10:30:00,94.18,94.18,94.09,94.13,6798.0,85.7017,85.7017,85.6198,85.6562,6798.0
2015-10-27 10:35:00,94.14,94.25,94.13,94.23,5476.0,85.6653,85.7654,85.6562,85.7472,5476.0
2015-10-27 10:40:00,94.22,94.3,94.18,94.23,5329.0,85.7381,85.8109,85.7017,85.7472,5329.0
2015-10-27 10:45:00,94.25,94.28,94.22,94.26,6910.0,85.7654,85.7927,85.7381,85.7745,6910.0
2015-10-27 10:50:00,94.27,94.35,94.22,94.22,3609.0,85.7836,85.8564,85.7381,85.7381,3609.0
2015-10-27 10:55:00,94.21,94.24,94.18,94.21,2735.0,85.729,85.7563,85.7017,85.729,2735.0
2015-10-27 11:00:00,94.22,94.35,94.2,94.29,21604.0,85.7381,85.8564,85.7199,85.8018,21604.0
2015-10-27 11:05:00,94.29,94.31,94.18,94.2,20178.0,85.8018,85.82,85.7017,85.7199,20178.0
2015-10-27 11:10:00,94.18,94.18,94.09,94.09,4727.0,85.7017,85.7017,85.6198,85.6198,4727.0
2015-10-27 11:15:00,94.07,94.08,93.92,93.92,6500.0,85.6016,85.6107,85.4651,85.4651,6500.0
2015-10-27 11:20:00,93.91,93.94,93.85,93.88,4983.0,85.456,85.4833,85.4014,85.4287,4983.0
2015-10-27 11:25:00,93.9,93.92,93.81,93.87,6300.0,85.4469,85.4651,85.365,85.4196,6300.0
2015-10-27 11:30:00,93.89,94.02,93.89,93.97,10903.0,85.4378,85.5561,85.4378,85.5106,10903.0
2015-10-27 11:35:00,94.0,94.03,93.87,93.87,4915.0,85.5379,85.5652,85.4196,85.4196,4915.0
2015-10-27 11:40:00,93.91,94.05,93.91,93.99,10023.0,85.456,85.5834,85.456,85.5288,10023.0
2015-10-27 11:45:00,94.01,94.12,93.99,94.12,4435.0,85.547,85.6471,85.5288,85.6471,4435.0
2015-10-27 11:50:00,94.11,94.14,93.84,93.84,11024.0,85.638,85.6653,85.3923,85.3923,11024.0
2015-10-27 11:55:00,93.83,93.93,93.83,93.88,7926.0,85.3832,85.4742,85.3832,85.4287,7926.0
2015-10-27 12:00:00,93.92,93.92,93.78,93.79,3100.0,85.4651,85.4651,85.3377,85.3468,3100.0
2015-10-27 12:05:00,93.78,93.78,93.65,93.73,4619.0,85.3377,85.3377,85.2194,85.2922,4619.0
2015-10-27 12:10:00,93.73,93.77,93.67,93.73,7608.0,85.2922,85.3286,85.2376,85.2922,7608.0
2015-10-27 12:15:00,93.71,93.84,93.69,93.81,5295.0,85.274,85.3923,85.2558,85.365,5295.0
2015-10-27 12:20:00,93.82,93.91,93.82,93.91,2841.0,85.3741,85.456,85.3741,85.456,2841.0
2015-10-27 12:25:00,93.91,93.95,93.9,93.9,2404.0,85.456,85.4924,85.4469,85.4469,2404.0
2015-10-27 12:30:00,93.89,93.89,93.82,93.82,2700.0,85.4378,85.4378,85.3741,85.3741,2700.0
2015-10-27 12:35:00,93.82,93.9,93.81,93.88,4384.0,85.3741,85.4469,85.365,85.4287,4384.0
2015-10-27 12:40:00,93.89,94.04,93.82,94.04,3354.0,85.4378,85.5743,85.3741,85.5743,3354.0
2015-10-27 12:45:00,94.01,94.04,93.96,93.97,3181.0,85.547,85.5743,85.5015,85.5106,3181.0
2015-10-27 12:50:00,93.96,93.96,93.86,93.86,4013.0,85.5015,85.5015,85.4105,85.4105,4013.0
2015-10-27 12:55:00,93.86,93.86,93.72,93.76,8431.0,85.4105,85.4105,85.2831,85.3195,8431.0
2015-10-27 13:00:00,93.76,93.77,93.52,93.54,4400.0,85.3195,85.3286,85.1011,85.1193,4400.0
2015-10-27 13:05:00,93.52,93.52,93.43,93.49,2628.0,85.1011,85.1011,85.0192,85.0738,2628.0
2015-10-27 13:10:00,93.49,93.53,93.45,93.45,3600.0,85.0738,85.1102,85.0374,85.0374,3600.0
2015-10-27 13:15:00,93.45,93.51,93.43,93.49,2500.0,85.0374,85.092,85.0192,85.0738,2500.0
2015-10-27 13:20:00,93.49,93.51,93.4,93.4,6519.0,85.0738,85.092,84.9919,84.9919,6519.0
2015-10-27 13:25:00,93.4,93.41,93.34,93.34,4500.0,84.9919,85.001,84.9373,84.9373,4500.0
2015-10-27 13:30:00,93.37,93.53,93.35,93.48,8200.0,84.9646,85.1102,84.9464,85.0647,8200.0
2015-10-27 13:35:00,93.52,93.73,93.52,93.7,4900.0,85.1011,85.2922,85.1011,85.2649,4900.0
2015-10-27 13:40:00,93.75,93.79,93.75,93.79,1700.0,85.3104,85.3468,85.3104,85.3468,1700.0
2015-10-27 13:45:00,93.79,93.84,93.69,93.71,3290.0,85.3468,85.3923,85.2558,85.274,3290.0
2015-10-27 13:50:00,93.69,93.7,93.63,93.63,3023.0,85.2558,85.2649,85.2012,85.2012,3023.0
2015-10-27 13:55:00,93.66,93.71,93.63,93.71,5343.0,85.2285,85.274,85.2012,85.274,5343.0
2015-10-27 14:00:00,93.71,93.91,93.71,93.91,2843.0,85.274,85.456,85.274,85.456,2843.0
2015-10-27 14:05:00,93.91,93.93,93.86,93.91,4223.0,85.456,85.4742,85.4105,85.456,4223.0
2015-10-27 14:10:00,93.91,93.91,93.79,93.85,4011.0,85.456,85.456,85.3468,85.4014,4011.0
2015-10-27 14:15:00,93.85,93.88,93.75,93.75,3730.0,85.4014,85.4287,85.3104,85.3104,3730.0
2015-10-27 14:20:00,93.74,93.76,93.67,93.72,4812.0,85.3013,85.3195,85.2376,85.2831,4812.0
2015-10-27 14:25:00,93.74,93.82,93.74,93.77,4928.0,85.3013,85.3741,85.3013,85.3286,4928.0
2015-10-27 14:30:00,93.77,93.8,93.76,93.76,4096.0,85.3286,85.3559,85.3195,85.3195,4096.0
2015-10-27 14:35:00,93.76,93.87,93.7,93.86,4500.0,85.3195,85.4196,85.2649,85.4105,4500.0
2015-10-27 14:40:00,93.86,93.86,93.77,93.77,3800.0,85.4105,85.4105,85.3286,85.3286,3800.0
2015-10-27 14:45:00,93.78,93.78,93.72,93.76,4642.0,85.3377,85.3377,85.2831,85.3195,4642.0
2015-10-27 14:50:00,93.78,93.82,93.73,93.8,6065.0,85.3377,85.3741,85.2922,85.3559,6065.0
2015-10-27 14:55:00,93.79,93.79,93.71,93.71,3700.0,85.3468,85.3468,85.274,85.274,3700.0
2015-10-27 15:00:00,93.72,93.85,93.72,93.83,4720.0,85.2831,85.4014,85.2831,85.3832,4720.0
2015-10-27 15:05:00,93.84,93.87,93.83,93.83,6712.0,85.3923,85.4196,85.3832,85.3832,6712.0
2015-10-27 15:10:00,93.87,93.95,93.84,93.95,6606.0,85.4196,85.4924,85.3923,85.4924,6606.0
2015-10-27 15:15:00,93.95,94.01,93.94,93.94,6400.0,85.4924,85.547,85.4833,85.4833,6400.0
2015-10-27 15:20:00,93.94,94.08,93.91,93.99,7290.0,85.4833,85.6107,85.456,85.5288,7290.0
2015-10-27 15:25:00,94.01,94.05,93.94,93.98,9916.0,85.547,85.5834,85.4833,85.5197,9916.0
2015-10-27 15:30:00,93.97,94.04,93.9,94.0,14556.0,85.5106,85.5743,85.4469,85.5379,14556.0
2015-10-27 15:35:00,93.99,93.99,93.82,93.86,13392.0,85.5288,85.5288,85.3741,85.4105,13392.0
2015-10-27 15:40:00,93.86,93.9,93.82,93.82,13796.0,85.4105,85.4469,85.3741,85.3741,13796.0
2015-10-27 15:45:00,93.83,93.85,93.74,93.82,30738.0,85.3832,85.4014,85.3013,85.3741,30738.0
2015-10-27 15:50:00,93.81,93.89,93.8,93.89,20594.0,85.365,85.4378,85.3559,85.4378,20594.0
2015-10-27 15:55:00,93.88,94.0,93.85,93.98,92305.0,85.4287,85.5379,85.4014,85.5197,92305.0
2015-10-28 09:30:00,94.07,94.07,94.03,94.03,3905.0,85.6016,85.6016,85.5652,85.5652,3905.0
2015-10-28 09:35:00,93.93,93.93,93.52,93.52,15947.0,85.4742,85.4742,85.1011,85.1011,15947.0
2015-10-28 09:40:00,93.41,93.7,93.4,93.58,4474.0,85.001,85.2649,84.9919,85.1557,4474.0
2015-10-28 09:45:00,93.67,93.67,93.42,93.48,6061.0,85.2376,85.2376,85.0101,85.0647,6061.0
2015-10-28 09:50:00,93.42,93.61,93.39,93.43,16644.0,85.0101,85.183,84.9828,85.0192,16644.0
2015-10-28 09:55:00,93.44,93.63,93.44,93.55,9278.0,85.0283,85.2012,85.0283,85.1284,9278.0
2015-10-28 10:00:00,93.58,93.74,93.47,93.73,11099.0,85.1557,85.3013,85.0556,85.2922,11099.0
2015-10-28 10:05:00,93.72,93.87,93.69,93.85,12273.0,85.2831,85.4196,85.2558,85.4014,12273.0
2015-10-28 10:10:00,93.86,93.97,93.84,93.91,5275.0,85.4105,85.5106,85.3923,85.456,5275.0
2015-10-28 10:15:00,93.98,94.09,93.96,94.09,8100.0,85.5197,85.6198,85.5015,85.6198,8100.0
2015-10-28 10:20:00,94.1,94.18,93.95,93.97,7671.0,85.6289,85.7017,85.4924,85.5106,7671.0
2015-10-28 10:25:00,93.96,93.99,93.83,93.83,6852.0,85.5015,85.5288,85.3832,85.3832,6852.0
2015-10-28 10:30:00,93.83,93.95,93.79,93.85,7276.0,85.3832,85.4924,85.3468,85.4014,7276.0
2015-10-28 10:35:00,93.82,93.98,93.82,93.94,8723.0,85.3741,85.5197,85.3741,85.4833,8723.0
2015-10-28 10:40:00,93.95,93.97,93.87,93.92,34793.0,85.4924,85.5106,85.4196,85.4651,34793.0
2015-10-28 10:45:00,93.95,94.07,93.95,94.04,14923.0,85.4924,85.6016,85.4924,85.5743,14923.0
2015-10-28 10:50:00,94.04,94.07,94.0,94.0,11444.0,85.5743,85.6016,85.5379,85.5379,11444.0
2015-10-28 10:55:00,94.03,94.07,93.99,94.05,13166.0,85.5652,85.6016,85.5288,85.5834,13166.0
2015-10-28 11:00:00,94.05,94.07,93.92,93.95,19078.0,85.5834,85.6016,85.4651,85.4924,19078.0
2015-10-28 11:05:00,93.97,93.99,93.66,93.69,36610.0,85.5106,85.5288,85.2285,85.2558,36610.0
2015-10-28 11:10:00,93.69,93.74,93.64,93.67,8904.0,85.2558,85.3013,85.2103,85.2376,8904.0
2015-10-28 11:15:00,93.67,93.76,93.64,93.75,14884.0,85.2376,85.3195,85.2103,85.3104,14884.0
2015-10-28 11:20:00,93.78,93.78,93.67,93.67,4590.0,85.3377,85.3377,85.2376,85.2376,4590.0
2015-10-28 11:25:00,93.64,93.66,93.5,93.5,14782.0,85.2103,85.2285,85.0829,85.0829,14782.0
2015-10-28 11:30:00,93.52,93.54,93.49,93.54,5706.0,85.1011,85.1193,85.0738,85.1193,5706.0
2015-10-28 11:35:00,93.53,93.55,93.43,93.44,17497.0,85.1102,85.1284,85.0192,85.0283,17497.0
2015-10-28 11:40:00,93.47,93.54,93.47,93.5,7887.0,85.0556,85.1193,85.0556,85.0829,7887.0
2015-10-28 11:45:00,93.5,93.53,93.42,93.47,54621.0,85.0829,85.1102,85.0101,85.0556,54621.0
2015-10-28 11:50:00,93.5,93.52,93.4,93.41,45950.0,85.0829,85.1011,84.9919,85.001,45950.0
2015-10-28 11:55:00,93.41,93.54,93.4,93.52,8751.0,85.001,85.1193,84.9919,85.1011,8751.0
2015-10-28 12:00:00,93.54,93.6,93.52,93.59,6163.0,85.1193,85.1739,85.1011,85.1648,6163.0
2015-10-28 12:05:00,93.57,93.61,93.53,93.53,9705.0,85.1466,85.183,85.1102,85.1102,9705.0
2015-10-28 12:10:00,93.54,93.61,93.54,93.57,3959.0,85.1193,85.183,85.1193,85.1466,3959.0
2015-10-28 12:15:00,93.6,93.6,93.53,93.57,4600.0,85.1739,85.1739,85.1102,85.1466,4600.0
2015-10-28 12:20:00,93.57,93.58,93.54,93.58,7781.0,85.1466,85.1557,85.1193,85.1557,7781.0
2015-10-28 12:25:00,93.58,93.58,93.41,93.41,4837.0,85.1557,85.1557,85.001,85.001,4837.0
2015-10-28 12:30:00,93.44,93.51,93.44,93.48,3242.0,85.0283,85.092,85.0283,85.0647,3242.0
2015-10-28 12:35:00,93.49,93.5,93.44,93.5,2600.0,85.0738,85.0829,85.0283,85.0829,2600.0
2015-10-28 12:40:00,93.52,93.56,93.46,93.46,5178.0,85.1011,85.1375,85.0465,85.0465,5178.0
2015-10-28 12:45:00,93.44,93.56,93.39,93.56,7550.0,85.0283,85.1375,84.9828,85.1375,7550.0
2015-10-28 12:50:00,93.56,93.58,93.45,93.47,25940.0,85.1375,85.1557,85.0374,85.0556,25940.0
2015-10-28 12:55:00,93.44,93.49,93.38,93.4,14307.0,85.0283,85.0738,84.9737,84.9919,14307.0
2015-10-28 13:00:00,93.4,93.51,93.4,93.46,14121.0,84.9919,85.092,84.9919,85.0465,14121.0
2015-10-28 13:05:00,93.49,93.53,93.41,93.46,5822.0,85.0738,85.1102,85.001,85.0465,5822.0
2015-10-28 13:10:00,93.48,93.51,93.45,93.46,7584.0,85.0647,85.092,85.0374,85.0465,7584.0
2015-10-28 13:15:00,93.46,93.58,93.46,93.58,4870.0,85.0465,85.1557,85.0465,85.1557,4870.0
2015-10-28 13:20:00,93.56,93.62,93.55,93.59,6454.0,85.1375,85.1921,85.1284,85.1648,6454.0
2015-10-28 13:25:00,93.62,93.64,93.59,93.6,5550.0,85.1921,85.2103,85.1648,85.1739,5550.0
2015-10-28 13:30:00,93.6,93.7,93.58,93.7,5162.0,85.1739,85.2649,85.1557,85.2649,5162.0
2015-10-28 13:35:00,93.67,93.76,93.66,93.76,8427.0,85.2376,85.3195,85.2285,85.3195,8427.0
2015-10-28 13:40:00,93.76,93.85,93.72,93.84,25966.0,85.3195,85.4014,85.2831,85.3923,25966.0
2015-10-28 13:45:00,93.81,93.86,93.75,93.75,20261.0,85.365,85.4105,85.3104,85.3104,20261.0
2015-10-28 13:50:00,93.76,93.79,93.73,93.73,2838.0,85.3195,85.3468,85.2922,85.2922,2838.0
2015-10-28 13:55:00,93.74,93.83,93.73,93.81,27503.0,85.3013,85.3832,85.2922,85.365,27503.0
2015-10-28 14:00:00,93.79,93.81,92.94,93.11,28278.0,85.3468,85.365,84.5733,84.728,28278.0
2015-10-28 14:05:00,93.2,93.44,93.13,93.44,6893.0,84.8099,85.0283,84.7462,85.0283,6893.0
2015-10-28 14:10:00,93.41,93.43,92.92,93.11,15854.0,85.001,85.0192,84.5551,84.728,15854.0
2015-10-28 14:15:00,93.14,93.23,92.98,93.14,4010.0,84.7553,84.8372,84.6097,84.7553,4010.0
2015-10-28 14:20:00,93.22,93.58,93.22,93.49,9800.0,84.8281,85.1557,84.8281,85.0738,9800.0
2015-10-28 14:25:00,93.52,93.69,93.52,93.66,6500.0,85.1011,85.2558,85.1011,85.2285,6500.0
2015-10-28 14:30:00,93.67,93.67,93.34,93.4,9147.0,85.2376,85.2376,84.9373,84.9919,9147.0
2015-10-28 14:35:00,93.39,93.5,93.3,93.37,18826.0,84.9828,85.0829,84.9009,84.9646,18826.0
2015-10-28 14:40:00,93.4,93.49,93.24,93.24,18254.0,84.9919,85.0738,84.8463,84.8463,18254.0
2015-10-28 14:45:00,93.24,93.48,93.24,93.34,13187.0,84.8463,85.0647,84.8463,84.9373,13187.0
2015-10-28 14:50:00,93.35,93.56,93.31,93.49,14704.0,84.9464,85.1375,84.91,85.0738,14704.0
2015-10-28 14:55:00,93.5,93.51,93.32,93.35,15497.0,85.0829,85.092,84.9191,84.9464,15497.0
2015-10-28 15:00:00,93.36,93.66,93.27,93.63,13010.0,84.9555,85.2285,84.8736,85.2012,13010.0
2015-10-28 15:05:00,93.65,95.3,93.63,93.82,195486.0,85.2194,86.7209,85.2012,85.3741,195486.0
2015-10-28 15:10:00,93.81,96.21,93.43,93.5,102205.0,85.365,87.549,85.0192,85.0829,102205.0
2015-10-28 15:15:00,93.5,93.61,93.39,93.5,61850.0,85.0829,85.183,84.9828,85.0829,61850.0
2015-10-28 15:20:00,93.46,93.76,93.46,93.73,16769.0,85.0465,85.3195,85.0465,85.2922,16769.0
2015-10-28 15:25:00,93.73,93.81,93.69,93.75,22276.0,85.2922,85.365,85.2558,85.3104,22276.0
2015-10-28 15:30:00,93.76,93.8,93.42,93.43,44610.0,85.3195,85.3559,85.0101,85.0192,44610.0
2015-10-28 15:35:00,93.46,93.7,93.46,93.6,50607.0,85.0465,85.2649,85.0465,85.1739,50607.0
2015-10-28 15:40:00,93.59,93.79,93.59,93.76,32096.0,85.1648,85.3468,85.1648,85.3195,32096.0
2015-10-28 15:45:00,93.76,93.88,93.67,93.68,53446.0,85.3195,85.4287,85.2376,85.2467,53446.0
2015-10-28 15:50:00,93.68,93.81,93.65,93.79,69150.0,85.2467,85.365,85.2194,85.3468,69150.0
2015-10-28 15:55:00,93.81,94.0,93.79,93.98,140640.0,85.365,85.5379,85.3468,85.5197,140640.0
2015-10-29 09:30:00,93.98,93.98,93.57,93.6,7311.0,85.5197,85.5197,85.1466,85.1739,7311.0
2015-10-29 09:35:00,93.73,93.98,93.73,93.78,4513.0,85.2922,85.5197,85.2922,85.3377,4513.0
2015-10-29 09:40:00,93.79,94.06,93.79,94.0,4231.0,85.3468,85.5925,85.3468,85.5379,4231.0
2015-10-29 09:45:00,93.94,93.95,93.7,93.7,8379.0,85.4833,85.4924,85.2649,85.2649,8379.0
2015-10-29 09:50:00,93.65,93.74,93.64,93.64,2135.0,85.2194,85.3013,85.2103,85.2103,2135.0
2015-10-29 09:55:00,93.57,93.71,93.48,93.52,4051.0,85.1466,85.274,85.0647,85.1011,4051.0
2015-10-29 10:00:00,93.55,93.71,93.44,93.64,10513.0,85.1284,85.274,85.0283,85.2103,10513.0
2015-10-29 10:05:00,93.68,93.95,93.66,93.9,6142.0,85.2467,85.4924,85.2285,85.4469,6142.0
2015-10-29 10:10:00,93.96,94.05,93.91,93.95,4758.0,85.5015,85.5834,85.456,85.4924,4758.0
2015-10-29 10:15:00,93.95,94.01,93.78,93.78,7826.0,85.4924,85.547,85.3377,85.3377,7826.0
2015-10-29 10:20:00,93.8,93.83,93.64,93.72,12311.0,85.3559,85.3832,85.2103,85.2831,12311.0
2015-10-29 10:25:00,93.73,93.87,93.65,93.67,18865.0,85.2922,85.4196,85.2194,85.2376,18865.0
2015-10-29 10:30:00,93.68,93.76,93.63,93.67,6117.0,85.2467,85.3195,85.2012,85.2376,6117.0
2015-10-29 10:35:00,93.7,93.86,93.69,93.76,4213.0,85.2649,85.4105,85.2558,85.3195,4213.0
2015-10-29 10:40:00,93.76,93.94,93.72,93.83,7830.0,85.3195,85.4833,85.2831,85.3832,7830.0
2015-10-29 10:45:00,93.86,93.86,93.54,93.56,5443.0,85.4105,85.4105,85.1193,85.1375,5443.0
2015-10-29 10:50:00,93.57,93.65,93.34,93.44,12565.0,85.1466,85.2194,84.9373,85.0283,12565.0
2015-10-29 10:55:00,93.44,93.67,93.43,93.53,5508.0,85.0283,85.2376,85.0192,85.1102,5508.0
2015-10-29 11:00:00,93.61,93.62,93.38,93.43,4261.0,85.183,85.1921,84.9737,85.0192,4261.0
2015-10-29 11:05:00,93.52,93.63,93.5,93.61,3651.0,85.1011,85.2012,85.0829,85.183,3651.0
2015-10-29 11:10:00,93.59,93.71,93.55,93.61,5170.0,85.1648,85.274,85.1284,85.183,5170.0
2015-10-29 11:15:00,93.56,93.67,93.55,93.65,2603.0,85.1375,85.2376,85.1284,85.2194,2603.0
2015-10-29 11:20:00,93.63,93.66,93.5,93.56,5043.0,85.2012,85.2285,85.0829,85.1375,5043.0
2015-10-29 11:25:00,93.53,93.59,93.47,93.59,4480.0,85.1102,85.1648,85.0556,85.1648,4480.0
2015-10-29 11:30:00,93.61,93.75,93.58,93.66,6716.0,85.183,85.3104,85.1557,85.2285,6716.0
2015-10-29 11:35:00,93.66,93.77,93.65,93.76,4219.0,85.2285,85.3286,85.2194,85.3195,4219.0
2015-10-29 11:40:00,93.75,93.77,93.66,93.72,6689.0,85.3104,85.3286,85.2285,85.2831,6689.0
2015-10-29 11:45:00,93.77,93.83,93.74,93.83,4607.0,85.3286,85.3832,85.3013,85.3832,4607.0
2015-10-29 11:50:00,93.78,93.85,93.77,93.78,5706.0,85.3377,85.4014,85.3286,85.3377,5706.0
2015-10-29 11:55:00,93.8,93.94,93.8,93.93,3986.0,85.3559,85.4833,85.3559,85.4742,3986.0
2015-10-29 12:00:00,93.96,93.99,93.91,93.92,2500.0,85.5015,85.5288,85.456,85.4651,2500.0
2015-10-29 12:05:00,93.91,93.93,93.77,93.81,4600.0,85.456,85.4742,85.3286,85.365,4600.0
2015-10-29 12:10:00,93.81,93.88,93.78,93.85,2425.0,85.365,85.4287,85.3377,85.4014,2425.0
2015-10-29 12:15:00,93.91,94.03,93.89,94.03,1927.0,85.456,85.5652,85.4378,85.5652,1927.0
2015-10-29 12:20:00,94.01,94.11,93.99,94.1,3703.0,85.547,85.638,85.5288,85.6289,3703.0
2015-10-29 12:25:00,94.08,94.18,94.07,94.18,2430.0,85.6107,85.7017,85.6016,85.7017,2430.0
2015-10-29 12:30:00,94.18,94.21,94.07,94.09,1850.0,85.7017,85.729,85.6016,85.6198,1850.0
2015-10-29 12:35:00,94.14,94.15,94.03,94.05,5011.0,85.6653,85.6744,85.5652,85.5834,5011.0
2015-10-29 12:40:00,94.08,94.1,94.03,94.03,2700.0,85.6107,85.6289,85.5652,85.5652,2700.0
2015-10-29 12:45:00,94.07,94.09,93.87,93.93,13417.0,85.6016,85.6198,85.4196,85.4742,13417.0
2015-10-29 12:50:00,93.89,93.96,93.8,93.83,3900.0,85.4378,85.5015,85.3559,85.3832,3900.0
2015-10-29 12:55:00,93.86,93.86,93.73,93.81,2300.0,85.4105,85.4105,85.2922,85.365,2300.0
2015-10-29 13:00:00,93.81,93.87,93.75,93.83,6000.0,85.365,85.4196,85.3104,85.3832,6000.0
2015-10-29 13:05:00,93.84,93.89,93.79,93.83,4900.0,85.3923,85.4378,85.3468,85.3832,4900.0
2015-10-29 13:10:00,93.82,93.91,93.79,93.85,5256.0,85.3741,85.456,85.3468,85.4014,5256.0
2015-10-29 13:15:00,93.87,93.98,93.85,93.95,3210.0,85.4196,85.5197,85.4014,85.4924,3210.0
2015-10-29 13:20:00,93.97,94.0,93.95,93.99,5542.0,85.5106,85.5379,85.4924,85.5288,5542.0
2015-10-29 13:25:00,93.99,94.09,93.99,94.06,3860.0,85.5288,85.6198,85.5288,85.5925,3860.0
2015-10-29 13:30:00,94.07,94.13,94.04,94.06,4743.0,85.6016,85.6562,85.5743,85.5925,4743.0
2015-10-29 13:35:00,94.06,94.06,93.97,93.98,3825.0,85.5925,85.5925,85.5106,85.5197,3825.0
2015-10-29 13:40:00,93.96,94.01,93.93,94.01,3900.0,85.5015,85.547,85.4742,85.547,3900.0
2015-10-29 13:45:00,94.03,94.15,94.02,94.03,11416.0,85.5652,85.6744,85.5561,85.5652,11416.0
2015-10-29 13:50:00,94.02,94.08,94.01,94.05,3710.0,85.5561,85.6107,85.547,85.5834,3710.0
2015-10-29 13:55:00,94.02,94.04,93.96,93.99,7310.0,85.5561,85.5743,85.5015,85.5288,7310.0
2015-10-29 14:00:00,93.98,94.25,93.98,94.25,7957.0,85.5197,85.7654,85.5197,85.7654,7957.0
2015-10-29 14:05:00,94.25,94.3,94.18,94.18,6983.0,85.7654,85.8109,85.7017,85.7017,6983.0
2015-10-29 14:10:00,94.16,94.19,94.11,94.13,8353.0,85.6835,85.7108,85.638,85.6562,8353.0
2015-10-29 14:15:00,94.13,94.15,94.0,94.0,5706.0,85.6562,85.6744,85.5379,85.5379,5706.0
2015-10-29 14:20:00,94.04,94.2,94.03,94.2,8673.0,85.5743,85.7199,85.5652,85.7199,8673.0
2015-10-29 14:25:00,94.22,94.24,94.16,94.22,7644.0,85.7381,85.7563,85.6835,85.7381,7644.0
2015-10-29 14:30:00,94.22,94.24,94.19,94.21,5600.0,85.7381,85.7563,85.7108,85.729,5600.0
2015-10-29 14:35:00,94.2,94.23,94.15,94.23,3913.0,85.7199,85.7472,85.6744,85.7472,3913.0
2015-10-29 14:40:00,94.23,94.39,94.21,94.36,8600.0,85.7472,85.8928,85.729,85.8655,8600.0
2015-10-29 14:45:00,94.35,94.46,94.35,94.42,7635.0,85.8564,85.9565,85.8564,85.9201,7635.0
2015-10-29 14:50:00,94.46,94.52,94.44,94.47,9055.0,85.9565,86.0111,85.9383,85.9656,9055.0
2015-10-29 14:55:00,94.46,94.47,94.41,94.44,7706.0,85.9565,85.9656,85.911,85.9383,7706.0
2015-10-29 15:00:00,94.43,94.53,94.4,94.4,10900.0,85.9292,86.0202,85.9019,85.9019,10900.0
2015-10-29 15:05:00,94.39,94.39,94.26,94.29,12364.0,85.8928,85.8928,85.7745,85.8018,12364.0
2015-10-29 15:10:00,94.31,94.32,94.18,94.22,18295.0,85.82,85.8291,85.7017,85.7381,18295.0
2015-10-29 15:15:00,94.23,94.27,94.16,94.18,46766.0,85.7472,85.7836,85.6835,85.7017,46766.0
2015-10-29 15:20:00,94.19,94.23,94.13,94.2,48954.0,85.7108,85.7472,85.6562,85.7199,48954.0
2015-10-29 15:25:00,94.2,94.22,94.13,94.17,16087.0,85.7199,85.7381,85.6562,85.6926,16087.0
2015-10-29 15:30:00,94.18,94.23,94.17,94.19,15800.0,85.7017,85.7472,85.6926,85.7108,15800.0
2015-10-29 15:35:00,94.2,94.34,94.14,94.27,56149.0,85.7199,85.8473,85.6653,85.7836,56149.0
2015-10-29 15:40:00,94.32,94.43,94.3,94.4,17408.0,85.8291,85.9292,85.8109,85.9019,17408.0
2015-10-29 15:45:00,94.42,94.47,94.3,94.34,37677.0,85.9201,85.9656,85.8109,85.8473,37677.0
2015-10-29 15:50:00,94.34,94.37,94.3,94.32,32049.0,85.8473,85.8746,85.8109,85.8291,32049.0
2015-10-29 15:55:00,94.32,94.34,94.19,94.28,59619.0,85.8291,85.8473,85.7108,85.7927,59619.0
2015-10-30 09:30:00,94.18,94.39,93.58,94.11,14021.0,85.7017,85.8928,85.1557,85.638,14021.0
2015-10-30 09:35:00,94.39,94.54,94.13,94.54,10918.0,85.8928,86.0293,85.6562,86.0293,10918.0
2015-10-30 09:40:00,94.5,94.77,94.45,94.67,10981.0,85.9929,86.2386,85.9474,86.1476,10981.0
2015-10-30 09:45:00,94.67,94.76,94.49,94.49,10167.0,86.1476,86.2295,85.9838,85.9838,10167.0
2015-10-30 09:50:00,94.52,94.54,94.27,94.42,10471.0,86.0111,86.0293,85.7836,85.9201,10471.0
2015-10-30 09:55:00,94.42,94.45,94.27,94.45,8512.0,85.9201,85.9474,85.7836,85.9474,8512.0
2015-10-30 10:00:00,94.4,94.5,94.36,94.45,9245.0,85.9019,85.9929,85.8655,85.9474,9245.0
2015-10-30 10:05:00,94.4,94.4,94.13,94.14,5525.0,85.9019,85.9019,85.6562,85.6653,5525.0
2015-10-30 10:10:00,94.09,94.14,93.9,93.9,6201.0,85.6198,85.6653,85.4469,85.4469,6201.0
2015-10-30 10:15:00,93.95,94.03,93.88,94.01,11491.0,85.4924,85.5652,85.4287,85.547,11491.0
2015-10-30 10:20:00,94.06,94.06,93.91,93.94,7347.0,85.5925,85.5925,85.456,85.4833,7347.0
2015-10-30 10:25:00,93.91,93.93,93.79,93.84,8696.0,85.456,85.4742,85.3468,85.3923,8696.0
2015-10-30 10:30:00,93.81,93.97,93.75,93.88,8720.0,85.365,85.5106,85.3104,85.4287,8720.0
2015-10-30 10:35:00,93.93,94.0,93.82,94.0,8753.0,85.4742,85.5379,85.3741,85.5379,8753.0
2015-10-30 10:40:00,94.0,94.11,93.95,94.11,6676.0,85.5379,85.638,85.4924,85.638,6676.0
2015-10-30 10:45:00,94.13,94.19,94.11,94.16,5730.0,85.6562,85.7108,85.638,85.6835,5730.0
2015-10-30 10:50:00,94.17,94.2,94.0,94.01,12845.0,85.6926,85.7199,85.5379,85.547,12845.0
2015-10-30 10:55:00,94.01,94.01,93.86,93.94,7800.0,85.547,85.547,85.4105,85.4833,7800.0
2015-10-30 11:00:00,93.95,94.01,93.93,93.97,5750.0,85.4924,85.547,85.4742,85.5106,5750.0
2015-10-30 11:05:00,93.99,94.03,93.89,93.93,11710.0,85.5288,85.5652,85.4378,85.4742,11710.0
2015-10-30 11:10:00,93.93,94.02,93.93,93.96,6202.0,85.4742,85.5561,85.4742,85.5015,6202.0
2015-10-30 11:15:00,93.94,93.94,93.78,93.78,7300.0,85.4833,85.4833,85.3377,85.3377,7300.0
2015-10-30 11:20:00,93.78,93.78,93.68,93.69,4212.0,85.3377,85.3377,85.2467,85.2558,4212.0
2015-10-30 11:25:00,93.69,93.7,93.47,93.47,10500.0,85.2558,85.2649,85.0556,85.0556,10500.0
2015-10-30 11:30:00,93.49,93.51,93.46,93.48,11883.0,85.0738,85.092,85.0465,85.0647,11883.0
2015-10-30 11:35:00,93.44,93.47,93.4,93.45,9061.0,85.0283,85.0556,84.9919,85.0374,9061.0
2015-10-30 11:40:00,93.51,93.65,93.51,93.61,4500.0,85.092,85.2194,85.092,85.183,4500.0
2015-10-30 11:45:00,93.57,93.57,93.48,93.54,5405.0,85.1466,85.1466,85.0647,85.1193,5405.0
2015-10-30 11:50:00,93.59,93.74,93.57,93.72,6762.0,85.1648,85.3013,85.1466,85.2831,6762.0
2015-10-30 11:55:00,93.72,93.77,93.63,93.63,6019.0,85.2831,85.3286,85.2012,85.2012,6019.0
2015-10-30 12:00:00,93.63,93.77,93.63,93.68,5700.0,85.2012,85.3286,85.2012,85.2467,5700.0
2015-10-30 12:05:00,93.67,93.72,93.6,93.61,9199.0,85.2376,85.2831,85.1739,85.183,9199.0
2015-10-30 12:10:00,93.61,93.63,93.52,93.52,6920.0,85.183,85.2012,85.1011,85.1011,6920.0
2015-10-30 12:15:00,93.53,93.65,93.53,93.65,5769.0,85.1102,85.2194,85.1102,85.2194,5769.0
2015-10-30 12:20:00,93.67,93.76,93.67,93.68,6258.0,85.2376,85.3195,85.2376,85.2467,6258.0
2015-10-30 12:25:00,93.68,93.75,93.63,93.67,6650.0,85.2467,85.3104,85.2012,85.2376,6650.0
2015-10-30 12:30:00,93.68,93.83,93.68,93.83,4668.0,85.2467,85.3832,85.2467,85.3832,4668.0
2015-10-30 12:35:00,93.81,93.86,93.8,93.83,5354.0,85.365,85.4105,85.3559,85.3832,5354.0
2015-10-30 12:40:00,93.85,93.89,93.84,93.84,5692.0,85.4014,85.4378,85.3923,85.3923,5692.0
2015-10-30 12:45:00,93.83,93.86,93.72,93.74,4277.0,85.3832,85.4105,85.2831,85.3013,4277.0
2015-10-30 12:50:00,93.77,93.89,93.75,93.87,7048.0,85.3286,85.4378,85.3104,85.4196,7048.0
2015-10-30 12:55:00,93.9,94.0,93.83,93.83,20343.0,85.4469,85.5379,85.3832,85.3832,20343.0
2015-10-30 13:00:00,93.84,93.9,93.79,93.9,9805.0,85.3923,85.4469,85.3468,85.4469,9805.0
2015-10-30 13:05:00,93.92,93.96,93.86,93.95,3946.0,85.4651,85.5015,85.4105,85.4924,3946.0
2015-10-30 13:10:00,93.95,93.99,93.92,93.98,10012.0,85.4924,85.5288,85.4651,85.5197,10012.0
2015-10-30 13:15:00,94.01,94.05,93.96,93.98,10654.0,85.547,85.5834,85.5015,85.5197,10654.0
2015-10-30 13:20:00,93.98,94.02,93.95,93.98,14317.0,85.5197,85.5561,85.4924,85.5197,14317.0
2015-10-30 13:25:00,93.95,93.98,93.93,93.93,10575.0,85.4924,85.5197,85.4742,85.4742,10575.0
2015-10-30 13:30:00,93.93,93.93,93.84,93.84,8767.0,85.4742,85.4742,85.3923,85.3923,8767.0
2015-10-30 13:35:00,93.86,93.89,93.84,93.88,13432.0,85.4105,85.4378,85.3923,85.4287,13432.0
2015-10-30 13:40:00,93.89,93.91,93.81,93.81,5719.0,85.4378,85.456,85.365,85.365,5719.0
2015-10-30 13:45:00,93.82,94.08,93.82,94.05,9011.0,85.3741,85.6107,85.3741,85.5834,9011.0
2015-10-30 13:50:00,94.06,94.07,94.03,94.05,4260.0,85.5925,85.6016,85.5652,85.5834,4260.0
2015-10-30 13:55:00,94.07,94.07,93.97,93.97,10518.0,85.6016,85.6016,85.5106,85.5106,10518.0
2015-10-30 14:00:00,93.96,94.11,93.94,94.05,9330.0,85.5015,85.638,85.4833,85.5834,9330.0
2015-10-30 14:05:00,94.03,94.04,93.9,93.9,13667.0,85.5652,85.5743,85.4469,85.4469,13667.0
2015-10-30 14:10:00,93.9,93.9,93.74,93.76,23697.0,85.4469,85.4469,85.3013,85.3195,23697.0
2015-10-30 14:15:00,93.75,93.81,93.74,93.8,17517.0,85.3104,85.365,85.3013,85.3559,17517.0
2015-10-30 14:20:00,93.75,93.75,93.6,93.69,8981.0,85.3104,85.3104,85.1739,85.2558,8981.0
2015-10-30 14:25:00,93.71,93.73,93.63,93.67,8989.0,85.274,85.2922,85.2012,85.2376,8989.0
2015-10-30 14:30:00,93.66,93.66,93.52,93.61,12832.0,85.2285,85.2285,85.1011,85.183,12832.0
2015-10-30 14:35:00,93.6,93.65,93.59,93.61,15775.0,85.1739,85.2194,85.1648,85.183,15775.0
2015-10-30 14:40:00,93.62,93.64,93.5,93.53,17971.0,85.1921,85.2103,85.0829,85.1102,17971.0
2015-10-30 14:45:00,93.52,93.53,93.31,93.34,26341.0,85.1011,85.1102,84.91,84.9373,26341.0
2015-10-30 14:50:00,93.31,93.5,93.25,93.29,48237.0,84.91,85.0829,84.8554,84.8918,48237.0
2015-10-30 14:55:00,93.27,93.36,93.25,93.25,20635.0,84.8736,84.9555,84.8554,84.8554,20635.0
2015-10-30 15:00:00,93.27,93.41,93.25,93.39,23017.0,84.8736,85.001,84.8554,84.9828,23017.0
2015-10-30 15:05:00,93.38,93.4,93.23,93.32,19915.0,84.9737,84.9919,84.8372,84.9191,19915.0
2015-10-30 15:10:00,93.31,93.39,93.14,93.2,23086.0,84.91,84.9828,84.7553,84.8099,23086.0
2015-10-30 15:15:00,93.17,93.26,93.03,93.1,53763.0,84.7826,84.8645,84.6552,84.7189,53763.0
2015-10-30 15:20:00,93.1,93.11,92.92,92.94,28067.0,84.7189,84.728,84.5551,84.5733,28067.0
2015-10-30 15:25:00,92.94,92.95,92.8,92.82,31469.0,84.5733,84.5824,84.4459,84.4641,31469.0
2015-10-30 15:30:00,92.82,92.94,92.79,92.9,36334.0,84.4641,84.5733,84.4368,84.5369,36334.0
2015-10-30 15:35:00,92.9,92.92,92.83,92.9,31929.0,84.5369,84.5551,84.4732,84.5369,31929.0
2015-10-30 15:40:00,92.91,92.99,92.86,92.89,39361.0,84.546,84.6188,84.5005,84.5278,39361.0
2015-10-30 15:45:00,92.89,93.0,92.88,92.97,69773.0,84.5278,84.6279,84.5187,84.6006,69773.0
2015-10-30 15:50:00,92.96,92.96,92.84,92.86,52409.0,84.5915,84.5915,84.4823,84.5005,52409.0
2015-10-30 15:55:00,92.85,92.86,92.57,92.65,154748.0,84.4914,84.5005,84.2366,84.3094,154748.0
2015-11-02 09:30:00,93.14,93.14,92.12,92.13,41548.0,84.7553,84.7553,83.8271,83.8362,41548.0
2015-11-02 09:35:00,92.22,92.44,92.14,92.2,35039.0,83.9181,84.1183,83.8453,83.8999,35039.0
2015-11-02 09:40:00,92.19,92.32,91.88,91.99,43219.0,83.8908,84.0091,83.6088,83.7089,43219.0
2015-11-02 09:45:00,91.99,92.07,91.76,91.76,46961.0,83.7089,83.7816,83.4996,83.4996,46961.0
2015-11-02 09:50:00,91.79,91.86,91.65,91.72,38184.0,83.5269,83.5906,83.3995,83.4632,38184.0
2015-11-02 09:55:00,91.66,91.96,91.61,91.96,25691.0,83.4086,83.6816,83.3631,83.6816,25691.0
2015-11-02 10:00:00,91.88,91.94,91.82,91.86,19088.0,83.6088,83.6634,83.5542,83.5906,19088.0
2015-11-02 10:05:00,91.86,91.94,91.58,91.58,34077.0,83.5906,83.6634,83.3358,83.3358,34077.0
2015-11-02 10:10:00,91.63,91.93,91.58,91.92,11605.0,83.3813,83.6543,83.3358,83.6452,11605.0
2015-11-02 10:15:00,91.89,92.14,91.89,92.09,7500.0,83.6179,83.8453,83.6179,83.7998,7500.0
2015-11-02 10:20:00,92.07,92.07,91.82,91.89,24081.0,83.7816,83.7816,83.5542,83.6179,24081.0
2015-11-02 10:25:00,91.89,91.99,91.71,91.71,22252.0,83.6179,83.7089,83.4541,83.4541,22252.0
2015-11-02 10:30:00,91.68,91.73,91.58,91.71,23512.0,83.4268,83.4723,83.3358,83.4541,23512.0
2015-11-02 10:35:00,91.73,91.8,91.7,91.71,42092.0,83.4723,83.536,83.445,83.4541,42092.0
2015-11-02 10:40:00,91.73,91.8,91.64,91.75,56441.0,83.4723,83.536,83.3904,83.4905,56441.0
2015-11-02 10:45:00,91.75,91.75,91.57,91.6,27590.0,83.4905,83.4905,83.3267,83.354,27590.0
2015-11-02 10:50:00,91.58,91.81,91.58,91.68,72083.0,83.3358,83.5451,83.3358,83.4268,72083.0
2015-11-02 10:55:00,91.68,91.72,91.54,91.6,44978.0,83.4268,83.4632,83.2994,83.354,44978.0
2015-11-02 11:00:00,91.61,91.7,91.59,91.7,26700.0,83.3631,83.445,83.3449,83.445,26700.0
2015-11-02 11:05:00,91.7,91.75,91.55,91.64,52660.0,83.445,83.4905,83.3085,83.3904,52660.0
2015-11-02 11:10:00,91.63,91.72,91.45,91.64,53925.0,83.3813,83.4632,83.2175,83.3904,53925.0
2015-11-02 11:15:00,91.65,91.72,91.59,91.65,28668.0,83.3995,83.4632,83.3449,83.3995,28668.0
2015-11-02 11:20:00,91.65,91.69,91.61,91.64,11350.0,83.3995,83.4359,83.3631,83.3904,11350.0
2015-11-02 11:25:00,91.64,91.75,91.62,91.75,34571.0,83.3904,83.4905,83.3722,83.4905,34571.0
2015-11-02 11:30:00,91.75,91.85,91.72,91.83,22316.0,83.4905,83.5815,83.4632,83.5633,22316.0
2015-11-02 11:35:00,91.81,91.91,91.78,91.88,32670.0,83.5451,83.6361,83.5178,83.6088,32670.0
2015-11-02 11:40:00,91.89,91.91,91.73,91.75,53126.0,83.6179,83.6361,83.4723,83.4905,53126.0
2015-11-02 11:45:00,91.75,91.8,91.71,91.77,29752.0,83.4905,83.536,83.4541,83.5087,29752.0
2015-11-02 11:50:00,91.76,92.0,91.76,92.0,33367.0,83.4996,83.718,83.4996,83.718,33367.0
2015-11-02 11:55:00,91.99,92.14,91.99,92.04,31322.0,83.7089,83.8453,83.7089,83.7543,31322.0
2015-11-02 12:00:00,92.04,92.05,91.88,91.94,37954.0,83.7543,83.7634,83.6088,83.6634,37954.0
2015-11-02 12:05:00,91.95,91.96,91.83,91.83,18606.0,83.6725,83.6816,83.5633,83.5633,18606.0
2015-11-02 12:10:00,91.84,91.84,91.69,91.71,34599.0,83.5724,83.5724,83.4359,83.4541,34599.0
2015-11-02 12:15:00,91.73,91.73,91.64,91.65,11353.0,83.4723,83.4723,83.3904,83.3995,11353.0
2015-11-02 12:20:00,91.65,91.76,91.57,91.61,31318.0,83.3995,83.4996,83.3267,83.3631,31318.0
2015-11-02 12:25:00,91.6,91.72,91.57,91.72,7383.0,83.354,83.4632,83.3267,83.4632,7383.0
2015-11-02 12:30:00,91.74,91.77,91.62,91.69,30485.0,83.4814,83.5087,83.3722,83.4359,30485.0
2015-11-02 12:35:00,91.69,91.75,91.62,91.67,27173.0,83.4359,83.4905,83.3722,83.4177,27173.0
2015-11-02 12:40:00,91.67,91.81,91.67,91.74,21944.0,83.4177,83.5451,83.4177,83.4814,21944.0
2015-11-02 12:45:00,91.75,91.81,91.73,91.78,24206.0,83.4905,83.5451,83.4723,83.5178,24206.0
2015-11-02 12:50:00,91.8,91.95,91.79,91.82,23930.0,83.536,83.6725,83.5269,83.5542,23930.0
2015-11-02 12:55:00,91.82,91.97,91.82,91.94,29544.0,83.5542,83.6907,83.5542,83.6634,29544.0
2015-11-02 13:00:00,91.93,92.09,91.93,92.09,24786.0,83.6543,83.7998,83.6543,83.7998,24786.0
2015-11-02 13:05:00,92.07,92.19,92.07,92.17,15215.0,83.7816,83.8908,83.7816,83.8726,15215.0
2015-11-02 13:10:00,92.19,92.3,92.16,92.16,16770.0,83.8908,83.9909,83.8635,83.8635,16770.0
2015-11-02 13:15:00,92.15,92.21,92.11,92.18,13004.0,83.8544,83.909,83.818,83.8817,13004.0
2015-11-02 13:20:00,92.18,92.38,92.17,92.34,16102.0,83.8817,84.0637,83.8726,84.0273,16102.0
2015-11-02 13:25:00,92.34,92.46,92.32,92.32,16917.0,84.0273,84.1365,84.0091,84.0091,16917.0
2015-11-02 13:30:00,92.31,92.36,92.29,92.33,11644.0,84.0,84.0455,83.9818,84.0182,11644.0
2015-11-02 13:35:00,92.34,92.35,92.25,92.25,14307.0,84.0273,84.0364,83.9454,83.9454,14307.0
2015-11-02 13:40:00,92.25,92.3,92.25,92.26,9102.0,83.9454,83.9909,83.9454,83.9545,9102.0
2015-11-02 13:45:00,92.27,92.27,92.08,92.08,12468.0,83.9636,83.9636,83.7907,83.7907,12468.0
2015-11-02 13:50:00,92.08,92.09,92.04,92.06,13246.0,83.7907,83.7998,83.7543,83.7725,13246.0
2015-11-02 13:55:00,92.05,92.08,91.95,92.04,20163.0,83.7634,83.7907,83.6725,83.7543,20163.0
2015-11-02 14:00:00,92.04,92.09,92.0,92.06,17164.0,83.7543,83.7998,83.718,83.7725,17164.0
2015-11-02 14:05:00,92.05,92.06,91.96,91.96,24440.0,83.7634,83.7725,83.6816,83.6816,24440.0
2015-11-02 14:10:00,91.95,92.08,91.95,91.98,18405.0,83.6725,83.7907,83.6725,83.6998,18405.0
2015-11-02 14:15:00,91.98,92.05,91.96,91.99,17877.0,83.6998,83.7634,83.6816,83.7089,17877.0
2015-11-02 14:20:00,92.01,92.08,91.99,92.06,32279.0,83.7271,83.7907,83.7089,83.7725,32279.0
2015-11-02 14:25:00,92.06,92.06,91.93,92.01,34683.0,83.7725,83.7725,83.6543,83.7271,34683.0
2015-11-02 14:30:00,92.01,92.16,91.99,92.11,23731.0,83.7271,83.8635,83.7089,83.818,23731.0
2015-11-02 14:35:00,92.11,92.28,92.11,92.27,16372.0,83.818,83.9727,83.818,83.9636,16372.0
2015-11-02 14:40:00,92.28,92.43,92.12,92.15,68316.0,83.9727,84.1092,83.8271,83.8544,68316.0
2015-11-02 14:45:00,92.16,92.17,91.94,92.04,38739.0,83.8635,83.8726,83.6634,83.7543,38739.0
2015-11-02 14:50:00,92.03,92.11,92.0,92.1,28155.0,83.7452,83.818,83.718,83.8089,28155.0
2015-11-02 14:55:00,92.1,92.2,92.05,92.19,23022.0,83.8089,83.8999,83.7634,83.8908,23022.0
2015-11-02 15:00:00,92.21,92.38,92.18,92.34,25255.0,83.909,84.0637,83.8817,84.0273,25255.0
2015-11-02 15:05:00,92.35,92.44,92.33,92.44,23714.0,84.0364,84.1183,84.0182,84.1183,23714.0
2015-11-02 15:10:00,92.41,92.5,92.41,92.46,20520.0,84.091,84.1729,84.091,84.1365,20520.0
2015-11-02 15:15:00,92.46,92.46,92.33,92.39,28531.0,84.1365,84.1365,84.0182,84.0728,28531.0
2015-11-02 15:20:00,92.38,92.41,92.32,92.32,29308.0,84.0637,84.091,84.0091,84.0091,29308.0
2015-11-02 15:25:00,92.32,92.36,92.29,92.34,47680.0,84.0091,84.0455,83.9818,84.0273,47680.0
2015-11-02 15:30:00,92.34,92.36,92.25,92.26,30906.0,84.0273,84.0455,83.9454,83.9545,30906.0
2015-11-02 15:35:00,92.26,92.32,92.25,92.26,57809.0,83.9545,84.0091,83.9454,83.9545,57809.0
2015-11-02 15:40:00,92.27,92.35,92.26,92.28,57730.0,83.9636,84.0364,83.9545,83.9727,57730.0
2015-11-02 15:45:00,92.3,92.31,92.19,92.2,74052.0,83.9909,84.0,83.8908,83.8999,74052.0
2015-11-02 15:50:00,92.2,92.32,92.19,92.31,83100.0,83.8999,84.0091,83.8908,84.0,83100.0
2015-11-02 15:55:00,92.32,92.34,92.03,92.22,139366.0,84.0091,84.0273,83.7452,83.9181,139366.0
2015-11-03 09:30:00,97.0,97.0,92.55,94.09,24070.0,88.2678,88.2678,84.2184,85.6198,24070.0
2015-11-03 09:35:00,94.66,94.68,92.95,93.78,66142.0,86.1385,86.1567,84.5824,85.3377,66142.0
2015-11-03 09:40:00,93.78,94.43,93.23,93.3,47863.0,85.3377,85.9292,84.8372,84.9009,47863.0
2015-11-03 09:45:00,93.34,94.79,93.27,94.79,27290.0,84.9373,86.2568,84.8736,86.2568,27290.0
2015-11-03 09:50:00,94.79,94.94,94.1,94.46,32699.0,86.2568,86.3933,85.6289,85.9565,32699.0
2015-11-03 09:55:00,94.55,94.92,94.35,94.69,22401.0,86.0384,86.3751,85.8564,86.1658,22401.0
2015-11-03 10:00:00,94.8,94.85,94.24,94.78,23244.0,86.2659,86.3114,85.7563,86.2477,23244.0
2015-11-03 10:05:00,94.91,95.07,94.75,95.06,18224.0,86.366,86.5116,86.2204,86.5025,18224.0
2015-11-03 10:10:00,95.05,95.61,95.0,95.43,44145.0,86.4934,87.003,86.4479,86.8392,44145.0
2015-11-03 10:15:00,95.44,95.72,95.34,95.54,62520.0,86.8483,87.1031,86.7573,86.9393,62520.0
2015-11-03 10:20:00,95.59,96.0,95.26,95.74,46098.0,86.9848,87.3579,86.6845,87.1213,46098.0
2015-11-03 10:25:00,95.78,96.11,95.78,95.88,18403.0,87.1577,87.458,87.1577,87.2487,18403.0
2015-11-03 10:30:00,95.87,96.44,95.71,95.79,28051.0,87.2396,87.7583,87.094,87.1668,28051.0
2015-11-03 10:35:00,95.82,95.93,95.73,95.76,32602.0,87.1941,87.2942,87.1122,87.1395,32602.0
2015-11-03 10:40:00,95.73,96.05,95.73,96.0,15470.0,87.1122,87.4034,87.1122,87.3579,15470.0
2015-11-03 10:45:00,95.99,96.03,95.89,96.02,20259.0,87.3488,87.3852,87.2578,87.3761,20259.0
2015-11-03 10:50:00,95.99,96.05,95.82,95.82,21035.0,87.3488,87.4034,87.1941,87.1941,21035.0
2015-11-03 10:55:00,95.84,95.85,95.64,95.7,13033.0,87.2123,87.2214,87.0303,87.0849,13033.0
2015-11-03 11:00:00,95.7,95.91,95.7,95.78,23683.0,87.0849,87.276,87.0849,87.1577,23683.0
2015-11-03 11:05:00,95.78,96.05,95.74,95.87,22679.0,87.1577,87.4034,87.1213,87.2396,22679.0
2015-11-03 11:10:00,95.87,95.87,95.72,95.72,5733.0,87.2396,87.2396,87.1031,87.1031,5733.0
2015-11-03 11:15:00,95.72,95.95,95.67,95.89,10783.0,87.1031,87.3124,87.0576,87.2578,10783.0
2015-11-03 11:20:00,95.9,96.1,95.82,96.1,16705.0,87.2669,87.4489,87.1941,87.4489,16705.0
2015-11-03 11:25:00,96.1,96.25,95.95,95.95,12495.0,87.4489,87.5854,87.3124,87.3124,12495.0
2015-11-03 11:30:00,95.94,96.15,95.93,96.1,5900.0,87.3033,87.4944,87.2942,87.4489,5900.0
2015-11-03 11:35:00,96.15,96.18,96.01,96.16,11019.0,87.4944,87.5217,87.367,87.5035,11019.0
2015-11-03 11:40:00,96.11,96.14,95.74,95.85,23748.0,87.458,87.4853,87.1213,87.2214,23748.0
2015-11-03 11:45:00,95.91,96.22,95.86,96.17,18958.0,87.276,87.5581,87.2305,87.5126,18958.0
2015-11-03 11:50:00,96.17,96.19,96.0,96.01,10087.0,87.5126,87.5308,87.3579,87.367,10087.0
2015-11-03 11:55:00,95.99,96.12,95.87,95.87,9910.0,87.3488,87.4671,87.2396,87.2396,9910.0
2015-11-03 12:00:00,95.88,96.03,95.6,95.6,21100.0,87.2487,87.3852,86.9939,86.9939,21100.0
2015-11-03 12:05:00,95.6,95.68,95.49,95.49,11315.0,86.9939,87.0667,86.8938,86.8938,11315.0
2015-11-03 12:10:00,95.43,95.47,95.24,95.24,3380.0,86.8392,86.8756,86.6663,86.6663,3380.0
2015-11-03 12:15:00,95.18,95.23,95.11,95.17,11740.0,86.6117,86.6572,86.548,86.6026,11740.0
2015-11-03 12:20:00,95.2,95.33,95.17,95.24,11914.0,86.6299,86.7482,86.6026,86.6663,11914.0
2015-11-03 12:25:00,95.2,95.25,95.16,95.2,19314.0,86.6299,86.6754,86.5935,86.6299,19314.0
2015-11-03 12:30:00,95.17,95.18,95.02,95.18,9740.0,86.6026,86.6117,86.4661,86.6117,9740.0
2015-11-03 12:35:00,95.25,95.25,95.13,95.21,27232.0,86.6754,86.6754,86.5662,86.639,27232.0
2015-11-03 12:40:00,95.22,95.42,95.19,95.36,18976.0,86.6481,86.8301,86.6208,86.7755,18976.0
2015-11-03 12:45:00,95.35,95.54,95.35,95.48,16905.0,86.7664,86.9393,86.7664,86.8847,16905.0
2015-11-03 12:50:00,95.5,95.67,95.4,95.63,16517.0,86.9029,87.0576,86.8119,87.0212,16517.0
2015-11-03 12:55:00,95.6,95.7,95.56,95.62,9701.0,86.9939,87.0849,86.9575,87.0121,9701.0
2015-11-03 13:00:00,95.58,95.59,95.5,95.54,8351.0,86.9757,86.9848,86.9029,86.9393,8351.0
2015-11-03 13:05:00,95.53,95.61,95.36,95.49,26932.0,86.9302,87.003,86.7755,86.8938,26932.0
2015-11-03 13:10:00,95.45,95.5,95.23,95.25,16068.0,86.8574,86.9029,86.6572,86.6754,16068.0
2015-11-03 13:15:00,95.27,95.28,95.16,95.27,22626.0,86.6936,86.7027,86.5935,86.6936,22626.0
2015-11-03 13:20:00,95.26,95.32,95.2,95.27,13575.0,86.6845,86.7391,86.6299,86.6936,13575.0
2015-11-03 13:25:00,95.28,95.28,95.12,95.17,12070.0,86.7027,86.7027,86.5571,86.6026,12070.0
2015-11-03 13:30:00,95.2,95.21,95.07,95.17,9455.0,86.6299,86.639,86.5116,86.6026,9455.0
2015-11-03 13:35:00,95.19,95.43,95.15,95.31,9440.0,86.6208,86.8392,86.5844,86.73,9440.0
2015-11-03 13:40:00,95.32,95.61,95.3,95.57,10292.0,86.7391,87.003,86.7209,86.9666,10292.0
2015-11-03 13:45:00,95.55,95.67,95.52,95.61,10620.0,86.9484,87.0576,86.9211,87.003,10620.0
2015-11-03 13:50:00,95.59,95.68,95.59,95.62,10915.0,86.9848,87.0667,86.9848,87.0121,10915.0
2015-11-03 13:55:00,95.66,95.85,95.64,95.85,11977.0,87.0485,87.2214,87.0303,87.2214,11977.0
2015-11-03 14:00:00,95.79,96.08,95.79,95.91,14338.0,87.1668,87.4307,87.1668,87.276,14338.0
2015-11-03 14:05:00,95.91,96.18,95.88,96.17,14368.0,87.276,87.5217,87.2487,87.5126,14368.0
2015-11-03 14:10:00,96.16,96.25,96.12,96.25,21300.0,87.5035,87.5854,87.4671,87.5854,21300.0
2015-11-03 14:15:00,96.26,96.5,96.23,96.3,47811.0,87.5945,87.8129,87.5672,87.6309,47811.0
2015-11-03 14:20:00,96.29,96.31,96.23,96.31,17340.0,87.6218,87.64,87.5672,87.64,17340.0
2015-11-03 14:25:00,96.32,96.48,96.3,96.44,18340.0,87.6491,87.7947,87.6309,87.7583,18340.0
2015-11-03 14:30:00,96.42,96.74,96.42,96.64,44921.0,87.7401,88.0312,87.7401,87.9402,44921.0
2015-11-03 14:35:00,96.64,96.84,96.59,96.7,36527.0,87.9402,88.1222,87.8947,87.9948,36527.0
2015-11-03 14:40:00,96.69,96.79,96.34,96.34,40666.0,87.9857,88.0767,87.6673,87.6673,40666.0
2015-11-03 14:45:00,96.36,96.57,96.34,96.56,40422.0,87.6855,87.8765,87.6673,87.8674,40422.0
2015-11-03 14:50:00,96.57,97.0,96.55,97.0,22337.0,87.8765,88.2678,87.8583,88.2678,22337.0
2015-11-03 14:55:00,96.97,97.13,96.84,96.93,56661.0,88.2405,88.3861,88.1222,88.2041,56661.0
2015-11-03 15:00:00,96.91,96.98,96.8,96.86,28598.0,88.1859,88.2496,88.0858,88.1404,28598.0
2015-11-03 15:05:00,96.84,97.08,96.84,97.06,23641.0,88.1222,88.3406,88.1222,88.3224,23641.0
2015-11-03 15:10:00,97.04,97.09,96.97,97.08,11659.0,88.3042,88.3497,88.2405,88.3406,11659.0
2015-11-03 15:15:00,97.07,97.14,97.01,97.11,20001.0,88.3315,88.3952,88.2769,88.3679,20001.0
2015-11-03 15:20:00,97.12,97.14,97.0,97.11,16099.0,88.377,88.3952,88.2678,88.3679,16099.0
2015-11-03 15:25:00,97.11,97.42,97.11,97.42,27061.0,88.3679,88.65,88.3679,88.65,27061.0
2015-11-03 15:30:00,97.41,97.44,97.24,97.28,26333.0,88.6409,88.6682,88.4862,88.5226,26333.0
2015-11-03 15:35:00,97.26,97.36,97.21,97.35,37528.0,88.5044,88.5954,88.4589,88.5863,37528.0
2015-11-03 15:40:00,97.35,97.45,97.35,97.45,43642.0,88.5863,88.6773,88.5863,88.6773,43642.0
2015-11-03 15:45:00,97.47,97.62,97.4,97.61,74500.0,88.6955,88.832,88.6318,88.8229,74500.0
2015-11-03 15:50:00,97.61,97.64,97.43,97.43,114382.0,88.8229,88.8502,88.6591,88.6591,114382.0
2015-11-03 15:55:00,97.43,97.75,97.42,97.67,150838.0,88.6591,88.9503,88.65,88.8775,150838.0
2015-11-04 09:30:00,98.23,98.23,97.43,97.85,22694.0,89.3871,89.3871,88.6591,89.0413,22694.0
2015-11-04 09:35:00,97.78,97.85,97.28,97.28,8898.0,88.9776,89.0413,88.5226,88.5226,8898.0
2015-11-04 09:40:00,97.28,97.33,97.01,97.05,13150.0,88.5226,88.5681,88.2769,88.3133,13150.0
2015-11-04 09:45:00,97.09,97.31,97.02,97.3,130309.0,88.3497,88.5499,88.286,88.5408,130309.0
2015-11-04 09:50:00,97.28,97.37,97.14,97.37,30756.0,88.5226,88.6045,88.3952,88.6045,30756.0
2015-11-04 09:55:00,97.37,97.56,97.33,97.54,17591.0,88.6045,88.7774,88.5681,88.7592,17591.0
2015-11-04 10:00:00,97.55,97.56,97.36,97.49,15498.0,88.7683,88.7774,88.5954,88.7137,15498.0
2015-11-04 10:05:00,97.46,97.59,97.46,97.53,16000.0,88.6864,88.8047,88.6864,88.7501,16000.0
2015-11-04 10:10:00,97.5,97.53,97.42,97.45,15822.0,88.7228,88.7501,88.65,88.6773,15822.0
2015-11-04 10:15:00,97.46,97.67,97.41,97.62,25886.0,88.6864,88.8775,88.6409,88.832,25886.0
2015-11-04 10:20:00,97.58,97.71,97.58,97.7,15906.0,88.7956,88.9139,88.7956,88.9048,15906.0
2015-11-04 10:25:00,97.67,97.73,97.65,97.67,18769.0,88.8775,88.9321,88.8593,88.8775,18769.0
2015-11-04 10:30:00,97.64,97.74,97.59,97.63,26670.0,88.8502,88.9412,88.8047,88.8411,26670.0
2015-11-04 10:35:00,97.6,97.68,97.46,97.46,14422.0,88.8138,88.8866,88.6864,88.6864,14422.0
2015-11-04 10:40:00,97.46,97.48,97.23,97.23,12405.0,88.6864,88.7046,88.4771,88.4771,12405.0
2015-11-04 10:45:00,97.19,97.51,97.19,97.51,18060.0,88.4407,88.7319,88.4407,88.7319,18060.0
2015-11-04 10:50:00,97.47,97.63,97.43,97.47,18388.0,88.6955,88.8411,88.6591,88.6955,18388.0
2015-11-04 10:55:00,97.46,97.48,97.42,97.46,22349.0,88.6864,88.7046,88.65,88.6864,22349.0
2015-11-04 11:00:00,97.44,97.45,97.17,97.2,21327.0,88.6682,88.6773,88.4225,88.4498,21327.0
2015-11-04 11:05:00,97.18,97.22,97.09,97.15,14035.0,88.4316,88.468,88.3497,88.4043,14035.0
2015-11-04 11:10:00,97.17,97.24,97.16,97.21,16583.0,88.4225,88.4862,88.4134,88.4589,16583.0
2015-11-04 11:15:00,97.22,97.47,97.21,97.41,19068.0,88.468,88.6955,88.4589,88.6409,19068.0
2015-11-04 11:20:00,97.4,97.54,97.36,97.43,17567.0,88.6318,88.7592,88.5954,88.6591,17567.0
2015-11-04 11:25:00,97.44,97.48,97.4,97.46,15157.0,88.6682,88.7046,88.6318,88.6864,15157.0
2015-11-04 11:30:00,97.45,97.48,97.22,97.3,13194.0,88.6773,88.7046,88.468,88.5408,13194.0
2015-11-04 11:35:00,97.32,97.47,97.31,97.47,15403.0,88.559,88.6955,88.5499,88.6955,15403.0
2015-11-04 11:40:00,97.47,97.48,97.35,97.42,15775.0,88.6955,88.7046,88.5863,88.65,15775.0
2015-11-04 11:45:00,97.4,97.63,97.35,97.61,17146.0,88.6318,88.8411,88.5863,88.8229,17146.0
2015-11-04 11:50:00,97.6,97.6,97.47,97.59,11029.0,88.8138,88.8138,88.6955,88.8047,11029.0
2015-11-04 11:55:00,97.58,97.61,97.48,97.48,11616.0,88.7956,88.8229,88.7046,88.7046,11616.0
2015-11-04 12:00:00,97.47,97.48,97.33,97.48,20939.0,88.6955,88.7046,88.5681,88.7046,20939.0
2015-11-04 12:05:00,97.45,97.47,97.35,97.43,19707.0,88.6773,88.6955,88.5863,88.6591,19707.0
2015-11-04 12:10:00,97.45,97.52,97.45,97.48,19973.0,88.6773,88.741,88.6773,88.7046,19973.0
2015-11-04 12:15:00,97.51,97.52,97.31,97.39,13192.0,88.7319,88.741,88.5499,88.6227,13192.0
2015-11-04 12:20:00,97.39,97.45,97.31,97.44,7608.0,88.6227,88.6773,88.5499,88.6682,7608.0
2015-11-04 12:25:00,97.42,97.51,97.41,97.41,8208.0,88.65,88.7319,88.6409,88.6409,8208.0
2015-11-04 12:30:00,97.41,97.45,97.35,97.4,9793.0,88.6409,88.6773,88.5863,88.6318,9793.0
2015-11-04 12:35:00,97.37,97.41,97.3,97.39,7789.0,88.6045,88.6409,88.5408,88.6227,7789.0
2015-11-04 12:40:00,97.37,97.37,97.23,97.36,10682.0,88.6045,88.6045,88.4771,88.5954,10682.0
2015-11-04 12:45:00,97.37,97.4,97.34,97.38,22101.0,88.6045,88.6318,88.5772,88.6136,22101.0
2015-11-04 12:50:00,97.36,97.46,97.35,97.45,15588.0,88.5954,88.6864,88.5863,88.6773,15588.0
2015-11-04 12:55:00,97.44,97.48,97.41,97.46,10861.0,88.6682,88.7046,88.6409,88.6864,10861.0
2015-11-04 13:00:00,97.47,97.49,97.11,97.13,17283.0,88.6955,88.7137,88.3679,88.3861,17283.0
2015-11-04 13:05:00,97.13,97.19,97.03,97.16,15835.0,88.3861,88.4407,88.2951,88.4134,15835.0
2015-11-04 13:10:00,97.13,97.28,97.13,97.28,15874.0,88.3861,88.5226,88.3861,88.5226,15874.0
2015-11-04 13:15:00,97.28,97.32,97.21,97.23,46942.0,88.5226,88.559,88.4589,88.4771,46942.0
2015-11-04 13:20:00,97.24,97.3,96.85,96.99,44993.0,88.4862,88.5408,88.1313,88.2587,44993.0
2015-11-04 13:25:00,96.99,97.07,96.94,97.07,8986.0,88.2587,88.3315,88.2132,88.3315,8986.0
2015-11-04 13:30:00,97.06,97.07,97.03,97.03,9261.0,88.3224,88.3315,88.2951,88.2951,9261.0
2015-11-04 13:35:00,97.03,97.15,97.03,97.12,18121.0,88.2951,88.4043,88.2951,88.377,18121.0
2015-11-04 13:40:00,97.13,97.16,97.09,97.15,6754.0,88.3861,88.4134,88.3497,88.4043,6754.0
2015-11-04 13:45:00,97.14,97.19,97.04,97.19,15956.0,88.3952,88.4407,88.3042,88.4407,15956.0
2015-11-04 13:50:00,97.17,97.25,97.16,97.24,6501.0,88.4225,88.4953,88.4134,88.4862,6501.0
2015-11-04 13:55:00,97.23,97.3,97.2,97.23,9129.0,88.4771,88.5408,88.4498,88.4771,9129.0
2015-11-04 14:00:00,97.21,97.34,97.18,97.34,12111.0,88.4589,88.5772,88.4316,88.5772,12111.0
2015-11-04 14:05:00,97.32,97.38,97.32,97.34,11738.0,88.559,88.6136,88.559,88.5772,11738.0
2015-11-04 14:10:00,97.32,97.39,97.32,97.34,9455.0,88.559,88.6227,88.559,88.5772,9455.0
2015-11-04 14:15:00,97.34,97.4,97.33,97.37,14152.0,88.5772,88.6318,88.5681,88.6045,14152.0
2015-11-04 14:20:00,97.38,97.41,97.33,97.34,12749.0,88.6136,88.6409,88.5681,88.5772,12749.0
2015-11-04 14:25:00,97.34,97.36,97.27,97.34,9506.0,88.5772,88.5954,88.5135,88.5772,9506.0
2015-11-04 14:30:00,97.37,97.43,97.35,97.43,11608.0,88.6045,88.6591,88.5863,88.6591,11608.0
2015-11-04 14:35:00,97.45,97.52,97.45,97.51,20785.0,88.6773,88.741,88.6773,88.7319,20785.0
2015-11-04 14:40:00,97.5,97.55,97.44,97.49,16779.0,88.7228,88.7683,88.6682,88.7137,16779.0
2015-11-04 14:45:00,97.48,97.57,97.48,97.57,13038.0,88.7046,88.7865,88.7046,88.7865,13038.0
2015-11-04 14:50:00,97.55,97.55,97.47,97.52,8810.0,88.7683,88.7683,88.6955,88.741,8810.0
2015-11-04 14:55:00,97.5,97.56,97.48,97.52,14073.0,88.7228,88.7774,88.7046,88.741,14073.0
2015-11-04 15:00:00,97.52,97.53,97.39,97.39,24146.0,88.741,88.7501,88.6227,88.6227,24146.0
2015-11-04 15:05:00,97.38,97.42,97.35,97.38,55441.0,88.6136,88.65,88.5863,88.6136,55441.0
2015-11-04 15:10:00,97.38,97.41,97.28,97.28,16480.0,88.6136,88.6409,88.5226,88.5226,16480.0
2015-11-04 15:15:00,97.28,97.41,97.16,97.37,35202.0,88.5226,88.6409,88.4134,88.6045,35202.0
2015-11-04 15:20:00,97.35,97.48,97.35,97.41,26938.0,88.5863,88.7046,88.5863,88.6409,26938.0
2015-11-04 15:25:00,97.42,97.46,97.35,97.46,25803.0,88.65,88.6864,88.5863,88.6864,25803.0
2015-11-04 15:30:00,97.46,97.5,97.33,97.33,55588.0,88.6864,88.7228,88.5681,88.5681,55588.0
2015-11-04 15:35:00,97.32,97.41,97.26,97.27,31462.0,88.559,88.6409,88.5044,88.5135,31462.0
2015-11-04 15:40:00,97.25,97.33,97.16,97.29,39843.0,88.4953,88.5681,88.4134,88.5317,39843.0
2015-11-04 15:45:00,97.27,97.41,97.2,97.2,69147.0,88.5135,88.6409,88.4498,88.4498,69147.0
2015-11-04 15:50:00,97.21,97.26,97.11,97.12,89748.0,88.4589,88.5044,88.3679,88.377,89748.0
2015-11-04 15:55:00,97.12,97.34,97.09,97.31,123446.0,88.377,88.5772,88.3497,88.5499,123446.0
2015-11-05 09:30:00,97.43,97.57,97.28,97.43,10049.0,88.6591,88.7865,88.5226,88.6591,10049.0
2015-11-05 09:35:00,97.55,97.56,97.35,97.42,5600.0,88.7683,88.7774,88.5863,88.65,5600.0
2015-11-05 09:40:00,97.37,97.4,97.27,97.27,5050.0,88.6045,88.6318,88.5135,88.5135,5050.0
2015-11-05 09:45:00,97.25,97.32,97.21,97.32,5822.0,88.4953,88.559,88.4589,88.559,5822.0
2015-11-05 09:50:00,97.32,97.4,97.25,97.31,5502.0,88.559,88.6318,88.4953,88.5499,5502.0
2015-11-05 09:55:00,97.31,97.62,97.29,97.57,8246.0,88.5499,88.832,88.5317,88.7865,8246.0
2015-11-05 10:00:00,97.56,97.6,97.47,97.52,8344.0,88.7774,88.8138,88.6955,88.741,8344.0
2015-11-05 10:05:00,97.48,97.54,97.23,97.23,7195.0,88.7046,88.7592,88.4771,88.4771,7195.0
2015-11-05 10:10:00,97.24,97.27,96.94,96.94,7915.0,88.4862,88.5135,88.2132,88.2132,7915.0
2015-11-05 10:15:00,96.96,96.99,96.78,96.78,4900.0,88.2314,88.2587,88.0676,88.0676,4900.0
2015-11-05 10:20:00,96.77,96.91,96.75,96.84,6605.0,88.0585,88.1859,88.0403,88.1222,6605.0
2015-11-05 10:25:00,96.81,96.81,96.6,96.67,12269.0,88.0949,88.0949,87.9038,87.9675,12269.0
2015-11-05 10:30:00,96.63,96.67,96.54,96.6,11384.0,87.9311,87.9675,87.8492,87.9038,11384.0
2015-11-05 10:35:00,96.63,96.79,96.63,96.76,12182.0,87.9311,88.0767,87.9311,88.0494,12182.0
2015-11-05 10:40:00,96.74,96.9,96.63,96.9,18983.0,88.0312,88.1768,87.9311,88.1768,18983.0
2015-11-05 10:45:00,96.89,97.08,96.82,96.89,9538.0,88.1677,88.3406,88.104,88.1677,9538.0
2015-11-05 10:50:00,96.93,97.08,96.88,97.06,5875.0,88.2041,88.3406,88.1586,88.3224,5875.0
2015-11-05 10:55:00,97.05,97.07,96.94,97.0,4810.0,88.3133,88.3315,88.2132,88.2678,4810.0
2015-11-05 11:00:00,96.97,97.21,96.95,97.12,11145.0,88.2405,88.4589,88.2223,88.377,11145.0
2015-11-05 11:05:00,97.1,97.13,96.97,96.98,5147.0,88.3588,88.3861,88.2405,88.2496,5147.0
2015-11-05 11:10:00,96.97,96.97,96.86,96.95,5322.0,88.2405,88.2405,88.1404,88.2223,5322.0
2015-11-05 11:15:00,97.0,97.03,96.88,96.89,7700.0,88.2678,88.2951,88.1586,88.1677,7700.0
2015-11-05 11:20:00,96.86,96.99,96.71,96.71,9700.0,88.1404,88.2587,88.0039,88.0039,9700.0
2015-11-05 11:25:00,96.78,96.85,96.75,96.78,3349.0,88.0676,88.1313,88.0403,88.0676,3349.0
2015-11-05 11:30:00,96.78,96.79,96.67,96.67,6139.0,88.0676,88.0767,87.9675,87.9675,6139.0
2015-11-05 11:35:00,96.67,96.84,96.58,96.81,16703.0,87.9675,88.1222,87.8856,88.0949,16703.0
2015-11-05 11:40:00,96.81,96.87,96.74,96.86,7620.0,88.0949,88.1495,88.0312,88.1404,7620.0
2015-11-05 11:45:00,96.91,97.02,96.81,96.95,12789.0,88.1859,88.286,88.0949,88.2223,12789.0
2015-11-05 11:50:00,96.96,97.15,96.96,97.15,7398.0,88.2314,88.4043,88.2314,88.4043,7398.0
2015-11-05 11:55:00,97.21,97.29,97.15,97.27,10385.0,88.4589,88.5317,88.4043,88.5135,10385.0
2015-11-05 12:00:00,97.3,97.31,97.23,97.23,7261.0,88.5408,88.5499,88.4771,88.4771,7261.0
2015-11-05 12:05:00,97.25,97.36,97.16,97.22,5593.0,88.4953,88.5954,88.4134,88.468,5593.0
2015-11-05 12:10:00,97.18,97.18,97.04,97.06,5017.0,88.4316,88.4316,88.3042,88.3224,5017.0
2015-11-05 12:15:00,97.08,97.19,97.08,97.11,3857.0,88.3406,88.4407,88.3406,88.3679,3857.0
2015-11-05 12:20:00,97.11,97.11,97.02,97.07,5129.0,88.3679,88.3679,88.286,88.3315,5129.0
2015-11-05 12:25:00,97.1,97.2,97.06,97.17,4255.0,88.3588,88.4498,88.3224,88.4225,4255.0
2015-11-05 12:30:00,97.21,97.29,97.19,97.26,7891.0,88.4589,88.5317,88.4407,88.5044,7891.0
2015-11-05 12:35:00,97.24,97.24,97.14,97.2,3310.0,88.4862,88.4862,88.3952,88.4498,3310.0
2015-11-05 12:40:00,97.19,97.23,97.17,97.17,4396.0,88.4407,88.4771,88.4225,88.4225,4396.0
2015-11-05 12:45:00,97.17,97.17,97.06,97.13,5613.0,88.4225,88.4225,88.3224,88.3861,5613.0
2015-11-05 12:50:00,97.14,97.21,97.07,97.17,6204.0,88.3952,88.4589,88.3315,88.4225,6204.0
2015-11-05 12:55:00,97.16,97.21,97.09,97.21,5346.0,88.4134,88.4589,88.3497,88.4589,5346.0
2015-11-05 13:00:00,97.22,97.22,97.14,97.16,4433.0,88.468,88.468,88.3952,88.4134,4433.0
2015-11-05 13:05:00,97.2,97.26,97.13,97.17,6851.0,88.4498,88.5044,88.3861,88.4225,6851.0
2015-11-05 13:10:00,97.18,97.27,97.18,97.24,4601.0,88.4316,88.5135,88.4316,88.4862,4601.0
2015-11-05 13:15:00,97.24,97.34,97.22,97.23,7268.0,88.4862,88.5772,88.468,88.4771,7268.0
2015-11-05 13:20:00,97.21,97.22,97.12,97.17,6887.0,88.4589,88.468,88.377,88.4225,6887.0
2015-11-05 13:25:00,97.17,97.23,97.12,97.12,4697.0,88.4225,88.4771,88.377,88.377,4697.0
2015-11-05 13:30:00,97.11,97.32,97.11,97.32,3450.0,88.3679,88.559,88.3679,88.559,3450.0
2015-11-05 13:35:00,97.3,97.36,97.3,97.35,4959.0,88.5408,88.5954,88.5408,88.5863,4959.0
2015-11-05 13:40:00,97.33,97.42,97.31,97.36,7216.0,88.5681,88.65,88.5499,88.5954,7216.0
2015-11-05 13:45:00,97.34,97.42,97.32,97.41,2142.0,88.5772,88.65,88.559,88.6409,2142.0
2015-11-05 13:50:00,97.38,97.49,97.36,97.49,6529.0,88.6136,88.7137,88.5954,88.7137,6529.0
2015-11-05 13:55:00,97.48,97.5,97.44,97.47,4020.0,88.7046,88.7228,88.6682,88.6955,4020.0
2015-11-05 14:00:00,97.47,97.51,97.46,97.48,6880.0,88.6955,88.7319,88.6864,88.7046,6880.0
2015-11-05 14:05:00,97.51,97.51,97.41,97.41,5193.0,88.7319,88.7319,88.6409,88.6409,5193.0
2015-11-05 14:10:00,97.4,97.4,97.36,97.38,6212.0,88.6318,88.6318,88.5954,88.6136,6212.0
2015-11-05 14:15:00,97.37,97.44,97.37,97.37,9198.0,88.6045,88.6682,88.6045,88.6045,9198.0
2015-11-05 14:20:00,97.36,97.39,97.33,97.35,9215.0,88.5954,88.6227,88.5681,88.5863,9215.0
2015-11-05 14:25:00,97.36,97.41,97.35,97.4,9821.0,88.5954,88.6409,88.5863,88.6318,9821.0
2015-11-05 14:30:00,97.41,97.47,97.39,97.45,13295.0,88.6409,88.6955,88.6227,88.6773,13295.0
2015-11-05 14:35:00,97.43,97.46,97.39,97.4,7092.0,88.6591,88.6864,88.6227,88.6318,7092.0
2015-11-05 14:40:00,97.4,97.5,97.4,97.5,7497.0,88.6318,88.7228,88.6318,88.7228,7497.0
2015-11-05 14:45:00,97.49,97.5,97.4,97.5,9219.0,88.7137,88.7228,88.6318,88.7228,9219.0
2015-11-05 14:50:00,97.5,97.58,97.45,97.49,12263.0,88.7228,88.7956,88.6773,88.7137,12263.0
2015-11-05 14:55:00,97.48,97.57,97.48,97.57,9281.0,88.7046,88.7865,88.7046,88.7865,9281.0
2015-11-05 15:00:00,97.59,97.59,97.51,97.54,9560.0,88.8047,88.8047,88.7319,88.7592,9560.0
2015-11-05 15:05:00,97.52,97.56,97.5,97.53,9521.0,88.741,88.7774,88.7228,88.7501,9521.0
2015-11-05 15:10:00,97.52,97.52,97.43,97.43,9966.0,88.741,88.741,88.6591,88.6591,9966.0
2015-11-05 15:15:00,97.43,97.64,97.43,97.59,15041.0,88.6591,88.8502,88.6591,88.8047,15041.0
2015-11-05 15:20:00,97.6,97.64,97.6,97.61,10230.0,88.8138,88.8502,88.8138,88.8229,10230.0
2015-11-05 15:25:00,97.6,97.86,97.59,97.78,24272.0,88.8138,89.0504,88.8047,88.9776,24272.0
2015-11-05 15:30:00,97.81,97.84,97.67,97.72,20035.0,89.0049,89.0322,88.8775,88.923,20035.0
2015-11-05 15:35:00,97.73,97.78,97.68,97.7,19333.0,88.9321,88.9776,88.8866,88.9048,19333.0
2015-11-05 15:40:00,97.71,97.8,97.66,97.79,15147.0,88.9139,88.9958,88.8684,88.9867,15147.0
2015-11-05 15:45:00,97.79,97.79,97.6,97.62,34148.0,88.9867,88.9867,88.8138,88.832,34148.0
2015-11-05 15:50:00,97.61,97.75,97.61,97.75,46556.0,88.8229,88.9503,88.8229,88.9503,46556.0
2015-11-05 15:55:00,97.74,97.74,97.59,97.59,74885.0,88.9412,88.9412,88.8047,88.8047,74885.0
2015-11-06 09:30:00,97.96,98.76,97.65,98.17,32074.0,89.1414,89.8694,88.8593,89.3325,32074.0
2015-11-06 09:35:00,98.18,98.51,98.11,98.35,11155.0,89.3416,89.6419,89.2779,89.4963,11155.0
2015-11-06 09:40:00,98.28,98.66,98.21,98.32,16041.0,89.4326,89.7784,89.3689,89.469,16041.0
2015-11-06 09:45:00,98.35,98.57,98.31,98.41,18480.0,89.4963,89.6965,89.4599,89.5509,18480.0
2015-11-06 09:50:00,98.38,98.38,98.16,98.25,119568.0,89.5236,89.5236,89.3234,89.4053,119568.0
2015-11-06 09:55:00,98.32,98.37,97.75,97.76,13272.0,89.469,89.5145,88.9503,88.9594,13272.0
2015-11-06 10:00:00,97.72,97.76,97.6,97.73,23966.0,88.923,88.9594,88.8138,88.9321,23966.0
2015-11-06 10:05:00,97.74,97.9,97.48,97.9,13910.0,88.9412,89.0868,88.7046,89.0868,13910.0
2015-11-06 10:10:00,97.88,98.02,97.74,98.01,19338.0,89.0686,89.196,88.9412,89.1869,19338.0
2015-11-06 10:15:00,97.86,98.02,97.86,97.99,3795.0,89.0504,89.196,89.0504,89.1687,3795.0
2015-11-06 10:20:00,97.98,97.99,97.85,97.92,15016.0,89.1596,89.1687,89.0413,89.105,15016.0
2015-11-06 10:25:00,97.9,98.0,97.8,97.93,19667.0,89.0868,89.1778,88.9958,89.1141,19667.0
2015-11-06 10:30:00,97.93,97.98,97.74,97.83,7756.0,89.1141,89.1596,88.9412,89.0231,7756.0
2015-11-06 10:35:00,97.77,97.92,97.77,97.86,6901.0,88.9685,89.105,88.9685,89.0504,6901.0
2015-11-06 10:40:00,97.88,98.03,97.88,97.9,4781.0,89.0686,89.2051,89.0686,89.0868,4781.0
2015-11-06 10:45:00,97.95,98.15,97.92,97.92,21065.0,89.1323,89.3143,89.105,89.105,21065.0
2015-11-06 10:50:00,97.91,98.07,97.86,97.9,5000.0,89.0959,89.2415,89.0504,89.0868,5000.0
2015-11-06 10:55:00,97.87,97.87,97.78,97.79,3103.0,89.0595,89.0595,88.9776,88.9867,3103.0
2015-11-06 11:00:00,97.8,97.88,97.62,97.76,9978.0,88.9958,89.0686,88.832,88.9594,9978.0
2015-11-06 11:05:00,97.75,97.94,97.75,97.87,5300.0,88.9503,89.1232,88.9503,89.0595,5300.0
2015-11-06 11:10:00,97.83,97.87,97.75,97.83,4542.0,89.0231,89.0595,88.9503,89.0231,4542.0
2015-11-06 11:15:00,97.84,97.85,97.74,97.8,7740.0,89.0322,89.0413,88.9412,88.9958,7740.0
2015-11-06 11:20:00,97.76,97.86,97.7,97.73,8390.0,88.9594,89.0504,88.9048,88.9321,8390.0
2015-11-06 11:25:00,97.73,97.79,97.59,97.76,10148.0,88.9321,88.9867,88.8047,88.9594,10148.0
2015-11-06 11:30:00,97.8,97.9,97.74,97.78,9501.0,88.9958,89.0868,88.9412,88.9776,9501.0
2015-11-06 11:35:00,97.75,97.82,97.71,97.72,3691.0,88.9503,89.014,88.9139,88.923,3691.0
2015-11-06 11:40:00,97.72,97.84,97.67,97.78,13138.0,88.923,89.0322,88.8775,88.9776,13138.0
2015-11-06 11:45:00,97.79,97.9,97.66,97.69,14299.0,88.9867,89.0868,88.8684,88.8957,14299.0
2015-11-06 11:50:00,97.7,97.9,97.66,97.85,28917.0,88.9048,89.0868,88.8684,89.0413,28917.0
2015-11-06 11:55:00,97.79,97.79,97.69,97.75,6498.0,88.9867,88.9867,88.8957,88.9503,6498.0
2015-11-06 12:00:00,97.78,97.82,97.65,97.69,6800.0,88.9776,89.014,88.8593,88.8957,6800.0
2015-11-06 12:05:00,97.7,97.94,97.68,97.93,10600.0,88.9048,89.1232,88.8866,89.1141,10600.0
2015-11-06 12:10:00,97.93,98.07,97.93,98.05,11354.0,89.1141,89.2415,89.1141,89.2233,11354.0
2015-11-06 12:15:00,98.02,98.03,97.87,97.93,6603.0,89.196,89.2051,89.0595,89.1141,6603.0
2015-11-06 12:20:00,97.94,97.95,97.85,97.88,7201.0,89.1232,89.1323,89.0413,89.0686,7201.0
2015-11-06 12:25:00,97.87,97.94,97.87,97.91,4727.0,89.0595,89.1232,89.0595,89.0959,4727.0
2015-11-06 12:30:00,97.9,97.97,97.9,97.91,4626.0,89.0868,89.1505,89.0868,89.0959,4626.0
2015-11-06 12:35:00,97.91,97.93,97.82,97.9,8279.0,89.0959,89.1141,89.014,89.0868,8279.0
2015-11-06 12:40:00,97.9,98.08,97.9,98.05,15625.0,89.0868,89.2506,89.0868,89.2233,15625.0
2015-11-06 12:45:00,98.07,98.16,98.02,98.1,14510.0,89.2415,89.3234,89.196,89.2688,14510.0
2015-11-06 12:50:00,98.1,98.15,98.03,98.06,7897.0,89.2688,89.3143,89.2051,89.2324,7897.0
2015-11-06 12:55:00,98.04,98.13,98.02,98.08,9072.0,89.2142,89.2961,89.196,89.2506,9072.0
2015-11-06 13:00:00,98.08,98.14,98.05,98.09,5159.0,89.2506,89.3052,89.2233,89.2597,5159.0
2015-11-06 13:05:00,98.1,98.17,98.01,98.06,7152.0,89.2688,89.3325,89.1869,89.2324,7152.0
2015-11-06 13:10:00,98.09,98.16,98.08,98.16,6000.0,89.2597,89.3234,89.2506,89.3234,6000.0
2015-11-06 13:15:00,98.16,98.2,98.12,98.18,9039.0,89.3234,89.3598,89.287,89.3416,9039.0
2015-11-06 13:20:00,98.17,98.24,98.14,98.19,7981.0,89.3325,89.3962,89.3052,89.3507,7981.0
2015-11-06 13:25:00,98.2,98.22,98.18,98.18,5102.0,89.3598,89.378,89.3416,89.3416,5102.0
2015-11-06 13:30:00,98.21,98.21,98.12,98.12,7390.0,89.3689,89.3689,89.287,89.287,7390.0
2015-11-06 13:35:00,98.14,98.19,98.12,98.19,7380.0,89.3052,89.3507,89.287,89.3507,7380.0
2015-11-06 13:40:00,98.2,98.24,98.17,98.23,7604.0,89.3598,89.3962,89.3325,89.3871,7604.0
2015-11-06 13:45:00,98.23,98.32,98.21,98.32,7650.0,89.3871,89.469,89.3689,89.469,7650.0
2015-11-06 13:50:00,98.31,98.43,98.29,98.42,10168.0,89.4599,89.5691,89.4417,89.56,10168.0
2015-11-06 13:55:00,98.41,98.41,98.33,98.39,4357.0,89.5509,89.5509,89.4781,89.5327,4357.0
2015-11-06 14:00:00,98.41,98.62,98.38,98.58,28475.0,89.5509,89.742,89.5236,89.7056,28475.0
2015-11-06 14:05:00,98.55,98.63,98.55,98.62,5332.0,89.6783,89.7511,89.6783,89.742,5332.0
2015-11-06 14:10:00,98.61,98.67,98.6,98.63,13312.0,89.7329,89.7875,89.7238,89.7511,13312.0
2015-11-06 14:15:00,98.64,98.67,98.59,98.63,20746.0,89.7602,89.7875,89.7147,89.7511,20746.0
2015-11-06 14:20:00,98.62,98.69,98.6,98.63,13634.0,89.742,89.8057,89.7238,89.7511,13634.0
2015-11-06 14:25:00,98.62,98.64,98.54,98.61,10315.0,89.742,89.7602,89.6692,89.7329,10315.0
2015-11-06 14:30:00,98.6,98.62,98.46,98.46,18088.0,89.7238,89.742,89.5964,89.5964,18088.0
2015-11-06 14:35:00,98.48,98.57,98.44,98.45,15780.0,89.6146,89.6965,89.5782,89.5873,15780.0
2015-11-06 14:40:00,98.43,98.54,98.42,98.54,11661.0,89.5691,89.6692,89.56,89.6692,11661.0
2015-11-06 14:45:00,98.54,98.65,98.52,98.62,12932.0,89.6692,89.7693,89.651,89.742,12932.0
2015-11-06 14:50:00,98.61,98.67,98.57,98.67,7763.0,89.7329,89.7875,89.6965,89.7875,7763.0
2015-11-06 14:55:00,98.68,98.68,98.52,98.6,14063.0,89.7966,89.7966,89.651,89.7238,14063.0
2015-11-06 15:00:00,98.61,98.62,98.57,98.58,14223.0,89.7329,89.742,89.6965,89.7056,14223.0
2015-11-06 15:05:00,98.58,98.59,98.52,98.56,17037.0,89.7056,89.7147,89.651,89.6874,17037.0
2015-11-06 15:10:00,98.57,98.65,98.54,98.63,21966.0,89.6965,89.7693,89.6692,89.7511,21966.0
2015-11-06 15:15:00,98.61,98.68,98.59,98.64,21088.0,89.7329,89.7966,89.7147,89.7602,21088.0
2015-11-06 15:20:00,98.67,98.68,98.59,98.63,16222.0,89.7875,89.7966,89.7147,89.7511,16222.0
2015-11-06 15:25:00,98.63,98.63,98.52,98.54,21294.0,89.7511,89.7511,89.651,89.6692,21294.0
2015-11-06 15:30:00,98.53,98.7,98.53,98.7,20898.0,89.6601,89.8148,89.6601,89.8148,20898.0
2015-11-06 15:35:00,98.7,98.7,98.49,98.49,23645.0,89.8148,89.8148,89.6237,89.6237,23645.0
2015-11-06 15:40:00,98.49,98.58,98.47,98.56,21880.0,89.6237,89.7056,89.6055,89.6874,21880.0
2015-11-06 15:45:00,98.57,98.75,98.57,98.65,38589.0,89.6965,89.8603,89.6965,89.7693,38589.0
2015-11-06 15:50:00,98.65,98.78,98.65,98.7,37483.0,89.7693,89.8876,89.7693,89.8148,37483.0
2015-11-06 15:55:00,98.7,98.71,98.52,98.68,97149.0,89.8148,89.8239,89.651,89.7966,97149.0
2015-11-09 09:30:00,98.27,98.71,98.15,98.34,13963.0,89.4235,89.8239,89.3143,89.4872,13963.0
2015-11-09 09:35:00,98.21,98.38,98.21,98.31,7063.0,89.3689,89.5236,89.3689,89.4599,7063.0
2015-11-09 09:40:00,98.19,98.31,97.88,97.89,11325.0,89.3507,89.4599,89.0686,89.0777,11325.0
2015-11-09 09:45:00,97.81,97.9,97.74,97.8,2703.0,89.0049,89.0868,88.9412,88.9958,2703.0
2015-11-09 09:50:00,97.81,97.85,97.61,97.65,4930.0,89.0049,89.0413,88.8229,88.8593,4930.0
2015-11-09 09:55:00,97.63,97.8,97.55,97.74,4930.0,88.8411,88.9958,88.7683,88.9412,4930.0
2015-11-09 10:00:00,97.64,97.72,97.57,97.69,4293.0,88.8502,88.923,88.7865,88.8957,4293.0
2015-11-09 10:05:00,97.64,97.84,97.61,97.84,8593.0,88.8502,89.0322,88.8229,89.0322,8593.0
2015-11-09 10:10:00,97.84,97.92,97.72,97.84,3823.0,89.0322,89.105,88.923,89.0322,3823.0
2015-11-09 10:15:00,97.86,97.92,97.81,97.84,4968.0,89.0504,89.105,89.0049,89.0322,4968.0
2015-11-09 10:20:00,97.87,97.89,97.5,97.51,5400.0,89.0595,89.0777,88.7228,88.7319,5400.0
2015-11-09 10:25:00,97.48,97.57,97.48,97.52,3301.0,88.7046,88.7865,88.7046,88.741,3301.0
2015-11-09 10:30:00,97.47,97.6,97.46,97.6,5302.0,88.6955,88.8138,88.6864,88.8138,5302.0
2015-11-09 10:35:00,97.63,97.66,97.57,97.6,9043.0,88.8411,88.8684,88.7865,88.8138,9043.0
2015-11-09 10:40:00,97.62,97.63,97.49,97.58,5089.0,88.832,88.8411,88.7137,88.7956,5089.0
2015-11-09 10:45:00,97.56,97.62,97.49,97.6,4900.0,88.7774,88.832,88.7137,88.8138,4900.0
2015-11-09 10:50:00,97.58,97.62,97.42,97.46,5699.0,88.7956,88.832,88.65,88.6864,5699.0
2015-11-09 10:55:00,97.48,97.5,97.38,97.42,4012.0,88.7046,88.7228,88.6136,88.65,4012.0
2015-11-09 11:00:00,97.42,97.42,97.27,97.28,2154.0,88.65,88.65,88.5135,88.5226,2154.0
2015-11-09 11:05:00,97.25,97.26,97.08,97.08,7940.0,88.4953,88.5044,88.3406,88.3406,7940.0
2015-11-09 11:10:00,97.09,97.13,96.94,96.99,5500.0,88.3497,88.3861,88.2132,88.2587,5500.0
2015-11-09 11:15:00,96.95,97.1,96.84,97.02,6436.0,88.2223,88.3588,88.1222,88.286,6436.0
2015-11-09 11:20:00,97.04,97.04,96.96,97.03,2860.0,88.3042,88.3042,88.2314,88.2951,2860.0
2015-11-09 11:25:00,96.98,97.0,96.77,96.8,3877.0,88.2496,88.2678,88.0585,88.0858,3877.0
2015-11-09 11:30:00,96.81,96.9,96.81,96.84,3702.0,88.0949,88.1768,88.0949,88.1222,3702.0
2015-11-09 11:35:00,96.85,96.85,96.74,96.82,3715.0,88.1313,88.1313,88.0312,88.104,3715.0
2015-11-09 11:40:00,96.83,96.88,96.71,96.71,3300.0,88.1131,88.1586,88.0039,88.0039,3300.0
2015-11-09 11:45:00,96.73,96.78,96.71,96.74,3113.0,88.0221,88.0676,88.0039,88.0312,3113.0
2015-11-09 11:50:00,96.66,96.66,96.53,96.53,3511.0,87.9584,87.9584,87.8401,87.8401,3511.0
2015-11-09 11:55:00,96.53,96.61,96.52,96.52,3800.0,87.8401,87.9129,87.831,87.831,3800.0
2015-11-09 12:00:00,96.51,96.55,96.41,96.51,4939.0,87.8219,87.8583,87.731,87.8219,4939.0
2015-11-09 12:05:00,96.57,96.6,96.5,96.55,3100.0,87.8765,87.9038,87.8129,87.8583,3100.0
2015-11-09 12:10:00,96.57,96.61,96.52,96.56,2607.0,87.8765,87.9129,87.831,87.8674,2607.0
2015-11-09 12:15:00,96.54,96.59,96.46,96.49,5240.0,87.8492,87.8947,87.7765,87.8038,5240.0
2015-11-09 12:20:00,96.47,96.49,96.39,96.42,3440.0,87.7856,87.8038,87.7128,87.7401,3440.0
2015-11-09 12:25:00,96.45,96.52,96.42,96.45,1700.0,87.7674,87.831,87.7401,87.7674,1700.0
2015-11-09 12:30:00,96.44,96.49,96.39,96.39,10278.0,87.7583,87.8038,87.7128,87.7128,10278.0
2015-11-09 12:35:00,96.39,96.47,96.38,96.44,3120.0,87.7128,87.7856,87.7037,87.7583,3120.0
2015-11-09 12:40:00,96.46,96.53,96.43,96.53,2800.0,87.7765,87.8401,87.7492,87.8401,2800.0
2015-11-09 12:45:00,96.52,96.6,96.49,96.5,4247.0,87.831,87.9038,87.8038,87.8129,4247.0
2015-11-09 12:50:00,96.54,96.54,96.46,96.48,3491.0,87.8492,87.8492,87.7765,87.7947,3491.0
2015-11-09 12:55:00,96.47,96.47,96.39,96.42,3500.0,87.7856,87.7856,87.7128,87.7401,3500.0
2015-11-09 13:00:00,96.43,96.46,96.28,96.28,6000.0,87.7492,87.7765,87.6127,87.6127,6000.0
2015-11-09 13:05:00,96.28,96.32,96.21,96.23,2937.0,87.6127,87.6491,87.549,87.5672,2937.0
2015-11-09 13:10:00,96.21,96.26,96.09,96.14,5770.0,87.549,87.5945,87.4398,87.4853,5770.0
2015-11-09 13:15:00,96.09,96.14,95.98,96.03,5090.0,87.4398,87.4853,87.3397,87.3852,5090.0
2015-11-09 13:20:00,96.0,96.09,95.97,96.09,4101.0,87.3579,87.4398,87.3306,87.4398,4101.0
2015-11-09 13:25:00,96.11,96.21,96.1,96.16,2844.0,87.458,87.549,87.4489,87.5035,2844.0
2015-11-09 13:30:00,96.17,96.21,96.1,96.1,3817.0,87.5126,87.549,87.4489,87.4489,3817.0
2015-11-09 13:35:00,96.11,96.27,96.11,96.22,4401.0,87.458,87.6036,87.458,87.5581,4401.0
2015-11-09 13:40:00,96.2,96.27,96.14,96.27,4267.0,87.5399,87.6036,87.4853,87.6036,4267.0
2015-11-09 13:45:00,96.27,96.28,96.12,96.12,3000.0,87.6036,87.6127,87.4671,87.4671,3000.0
2015-11-09 13:50:00,96.1,96.11,95.99,96.11,4502.0,87.4489,87.458,87.3488,87.458,4502.0
2015-11-09 13:55:00,96.11,96.18,96.07,96.14,3300.0,87.458,87.5217,87.4216,87.4853,3300.0
2015-11-09 14:00:00,96.15,96.32,96.08,96.29,7601.0,87.4944,87.6491,87.4307,87.6218,7601.0
2015-11-09 14:05:00,96.28,96.44,96.28,96.38,4333.0,87.6127,87.7583,87.6127,87.7037,4333.0
2015-11-09 14:10:00,96.36,96.36,96.26,96.29,3053.0,87.6855,87.6855,87.5945,87.6218,3053.0
2015-11-09 14:15:00,96.24,96.3,96.22,96.3,2955.0,87.5763,87.6309,87.5581,87.6309,2955.0
2015-11-09 14:20:00,96.3,96.33,96.25,96.26,5400.0,87.6309,87.6582,87.5854,87.5945,5400.0
2015-11-09 14:25:00,96.25,96.33,96.2,96.26,4200.0,87.5854,87.6582,87.5399,87.5945,4200.0
2015-11-09 14:30:00,96.25,96.4,96.24,96.36,7813.0,87.5854,87.7219,87.5763,87.6855,7813.0
2015-11-09 14:35:00,96.35,96.37,96.18,96.22,4981.0,87.6764,87.6946,87.5217,87.5581,4981.0
2015-11-09 14:40:00,96.18,96.26,96.13,96.18,7528.0,87.5217,87.5945,87.4762,87.5217,7528.0
2015-11-09 14:45:00,96.17,96.17,96.07,96.1,8241.0,87.5126,87.5126,87.4216,87.4489,8241.0
2015-11-09 14:50:00,96.13,96.15,96.05,96.1,6950.0,87.4762,87.4944,87.4034,87.4489,6950.0
2015-11-09 14:55:00,96.1,96.19,96.05,96.05,6386.0,87.4489,87.5308,87.4034,87.4034,6386.0
2015-11-09 15:00:00,96.07,96.1,96.0,96.02,8078.0,87.4216,87.4489,87.3579,87.3761,8078.0
2015-11-09 15:05:00,96.05,96.08,95.94,95.98,12030.0,87.4034,87.4307,87.3033,87.3397,12030.0
2015-11-09 15:10:00,95.99,96.14,95.99,96.08,11159.0,87.3488,87.4853,87.3488,87.4307,11159.0
2015-11-09 15:15:00,96.07,96.13,95.96,96.11,12919.0,87.4216,87.4762,87.3215,87.458,12919.0
2015-11-09 15:20:00,96.1,96.13,96.03,96.13,13405.0,87.4489,87.4762,87.3852,87.4762,13405.0
2015-11-09 15:25:00,96.15,96.28,96.15,96.24,12017.0,87.4944,87.6127,87.4944,87.5763,12017.0
2015-11-09 15:30:00,96.24,96.4,96.23,96.4,12594.0,87.5763,87.7219,87.5672,87.7219,12594.0
2015-11-09 15:35:00,96.4,96.49,96.4,96.49,15766.0,87.7219,87.8038,87.7219,87.8038,15766.0
2015-11-09 15:40:00,96.5,96.62,96.5,96.56,9732.0,87.8129,87.922,87.8129,87.8674,9732.0
2015-11-09 15:45:00,96.51,96.55,96.45,96.52,30256.0,87.8219,87.8583,87.7674,87.831,30256.0
2015-11-09 15:50:00,96.51,96.52,96.38,96.42,27693.0,87.8219,87.831,87.7037,87.7401,27693.0
2015-11-09 15:55:00,96.41,96.43,96.24,96.26,71784.0,87.731,87.7492,87.5763,87.5945,71784.0
2015-11-10 09:30:00,96.35,96.36,95.64,95.68,15766.0,87.6764,87.6855,87.0303,87.0667,15766.0
2015-11-10 09:35:00,95.73,96.2,95.73,96.03,6995.0,87.1122,87.5399,87.1122,87.3852,6995.0
2015-11-10 09:40:00,96.06,96.07,95.86,95.88,4721.0,87.4125,87.4216,87.2305,87.2487,4721.0
2015-11-10 09:45:00,95.79,96.13,95.67,96.13,11042.0,87.1668,87.4762,87.0576,87.4762,11042.0
2015-11-10 09:50:00,96.18,96.24,96.0,96.17,10624.0,87.5217,87.5763,87.3579,87.5126,10624.0
2015-11-10 09:55:00,96.1,96.15,95.97,95.97,7407.0,87.4489,87.4944,87.3306,87.3306,7407.0
2015-11-10 10:00:00,95.97,96.11,95.76,95.77,7425.0,87.3306,87.458,87.1395,87.1486,7425.0
2015-11-10 10:05:00,95.77,95.86,95.73,95.8,8892.0,87.1486,87.2305,87.1122,87.1759,8892.0
2015-11-10 10:10:00,95.81,95.93,95.81,95.88,7100.0,87.185,87.2942,87.185,87.2487,7100.0
2015-11-10 10:15:00,95.88,95.93,95.77,95.89,19052.0,87.2487,87.2942,87.1486,87.2578,19052.0
2015-11-10 10:20:00,95.89,96.02,95.85,96.0,10720.0,87.2578,87.3761,87.2214,87.3579,10720.0
2015-11-10 10:25:00,96.05,96.23,96.04,96.21,7100.0,87.4034,87.5672,87.3943,87.549,7100.0
2015-11-10 10:30:00,96.2,96.26,96.11,96.24,5552.0,87.5399,87.5945,87.458,87.5763,5552.0
2015-11-10 10:35:00,96.25,96.39,96.23,96.35,8489.0,87.5854,87.7128,87.5672,87.6764,8489.0
2015-11-10 10:40:00,96.35,96.36,96.23,96.3,9036.0,87.6764,87.6855,87.5672,87.6309,9036.0
2015-11-10 10:45:00,96.3,96.33,96.12,96.2,9008.0,87.6309,87.6582,87.4671,87.5399,9008.0
2015-11-10 10:50:00,96.19,96.19,96.09,96.12,6802.0,87.5308,87.5308,87.4398,87.4671,6802.0
2015-11-10 10:55:00,96.14,96.2,96.14,96.15,6792.0,87.4853,87.5399,87.4853,87.4944,6792.0
2015-11-10 11:00:00,96.22,96.26,96.14,96.16,7839.0,87.5581,87.5945,87.4853,87.5035,7839.0
2015-11-10 11:05:00,96.16,96.2,96.13,96.13,6832.0,87.5035,87.5399,87.4762,87.4762,6832.0
2015-11-10 11:10:00,96.13,96.23,96.07,96.07,9373.0,87.4762,87.5672,87.4216,87.4216,9373.0
2015-11-10 11:15:00,96.07,96.15,96.04,96.07,5999.0,87.4216,87.4944,87.3943,87.4216,5999.0
2015-11-10 11:20:00,96.08,96.13,95.93,95.94,8300.0,87.4307,87.4762,87.2942,87.3033,8300.0
2015-11-10 11:25:00,95.95,95.97,95.89,95.92,5794.0,87.3124,87.3306,87.2578,87.2851,5794.0
2015-11-10 11:30:00,95.92,96.02,95.9,96.02,3368.0,87.2851,87.3761,87.2669,87.3761,3368.0
2015-11-10 11:35:00,96.02,96.05,95.99,96.0,18210.0,87.3761,87.4034,87.3488,87.3579,18210.0
2015-11-10 11:40:00,96.0,96.15,96.0,96.13,6358.0,87.3579,87.4944,87.3579,87.4762,6358.0
2015-11-10 11:45:00,96.13,96.23,96.13,96.2,4300.0,87.4762,87.5672,87.4762,87.5399,4300.0
2015-11-10 11:50:00,96.25,96.29,96.14,96.14,4945.0,87.5854,87.6218,87.4853,87.4853,4945.0
2015-11-10 11:55:00,96.11,96.18,96.11,96.13,2465.0,87.458,87.5217,87.458,87.4762,2465.0
2015-11-10 12:00:00,96.19,96.26,96.17,96.18,4978.0,87.5308,87.5945,87.5126,87.5217,4978.0
2015-11-10 12:05:00,96.23,96.23,96.18,96.19,3200.0,87.5672,87.5672,87.5217,87.5308,3200.0
2015-11-10 12:10:00,96.22,96.25,96.09,96.1,6309.0,87.5581,87.5854,87.4398,87.4489,6309.0
2015-11-10 12:15:00,96.13,96.13,96.04,96.11,5486.0,87.4762,87.4762,87.3943,87.458,5486.0
2015-11-10 12:20:00,96.11,96.11,96.01,96.01,6615.0,87.458,87.458,87.367,87.367,6615.0
2015-11-10 12:25:00,96.02,96.05,95.89,95.89,5080.0,87.3761,87.4034,87.2578,87.2578,5080.0
2015-11-10 12:30:00,95.94,95.94,95.85,95.86,4900.0,87.3033,87.3033,87.2214,87.2305,4900.0
2015-11-10 12:35:00,95.85,95.85,95.74,95.78,7006.0,87.2214,87.2214,87.1213,87.1577,7006.0
2015-11-10 12:40:00,95.79,95.81,95.76,95.78,5521.0,87.1668,87.185,87.1395,87.1577,5521.0
2015-11-10 12:45:00,95.78,95.93,95.76,95.93,3100.0,87.1577,87.2942,87.1395,87.2942,3100.0
2015-11-10 12:50:00,95.97,96.02,95.93,96.02,5400.0,87.3306,87.3761,87.2942,87.3761,5400.0
2015-11-10 12:55:00,96.04,96.04,95.95,95.95,3633.0,87.3943,87.3943,87.3124,87.3124,3633.0
2015-11-10 13:00:00,95.94,96.08,95.9,96.08,6627.0,87.3033,87.4307,87.2669,87.4307,6627.0
2015-11-10 13:05:00,96.09,96.1,96.0,96.06,4853.0,87.4398,87.4489,87.3579,87.4125,4853.0
2015-11-10 13:10:00,96.02,96.12,96.02,96.07,6421.0,87.3761,87.4671,87.3761,87.4216,6421.0
2015-11-10 13:15:00,96.1,96.1,95.9,95.92,5918.0,87.4489,87.4489,87.2669,87.2851,5918.0
2015-11-10 13:20:00,95.92,95.97,95.92,95.94,3478.0,87.2851,87.3306,87.2851,87.3033,3478.0
2015-11-10 13:25:00,95.96,95.96,95.89,95.95,7397.0,87.3215,87.3215,87.2578,87.3124,7397.0
2015-11-10 13:30:00,95.95,96.0,95.9,95.98,6356.0,87.3124,87.3579,87.2669,87.3397,6356.0
2015-11-10 13:35:00,96.0,96.14,95.95,96.12,5400.0,87.3579,87.4853,87.3124,87.4671,5400.0
2015-11-10 13:40:00,96.12,96.12,96.08,96.08,4366.0,87.4671,87.4671,87.4307,87.4307,4366.0
2015-11-10 13:45:00,96.08,96.09,96.0,96.0,6500.0,87.4307,87.4398,87.3579,87.3579,6500.0
2015-11-10 13:50:00,96.02,96.14,96.01,96.14,8400.0,87.3761,87.4853,87.367,87.4853,8400.0
2015-11-10 13:55:00,96.15,96.19,96.15,96.18,4285.0,87.4944,87.5308,87.4944,87.5217,4285.0
2015-11-10 14:00:00,96.16,96.23,96.15,96.21,3800.0,87.5035,87.5672,87.4944,87.549,3800.0
2015-11-10 14:05:00,96.21,96.21,96.12,96.12,8815.0,87.549,87.549,87.4671,87.4671,8815.0
2015-11-10 14:10:00,96.13,96.2,96.1,96.16,12296.0,87.4762,87.5399,87.4489,87.5035,12296.0
2015-11-10 14:15:00,96.15,96.15,96.03,96.03,6025.0,87.4944,87.4944,87.3852,87.3852,6025.0
2015-11-10 14:20:00,96.02,96.06,96.02,96.04,6761.0,87.3761,87.4125,87.3761,87.3943,6761.0
2015-11-10 14:25:00,96.03,96.05,95.95,96.05,5500.0,87.3852,87.4034,87.3124,87.4034,5500.0
2015-11-10 14:30:00,96.06,96.07,95.99,96.0,13705.0,87.4125,87.4216,87.3488,87.3579,13705.0
2015-11-10 14:35:00,96.0,96.03,95.95,95.97,11380.0,87.3579,87.3852,87.3124,87.3306,11380.0
2015-11-10 14:40:00,95.96,96.13,95.96,96.12,21422.0,87.3215,87.4762,87.3215,87.4671,21422.0
2015-11-10 14:45:00,96.12,96.12,96.05,96.06,10400.0,87.4671,87.4671,87.4034,87.4125,10400.0
2015-11-10 14:50:00,96.08,96.15,96.06,96.09,9334.0,87.4307,87.4944,87.4125,87.4398,9334.0
2015-11-10 14:55:00,96.09,96.12,96.0,96.02,10758.0,87.4398,87.4671,87.3579,87.3761,10758.0
2015-11-10 15:00:00,96.02,96.06,95.99,95.99,23772.0,87.3761,87.4125,87.3488,87.3488,23772.0
2015-11-10 15:05:00,95.99,96.05,95.98,96.02,18736.0,87.3488,87.4034,87.3397,87.3761,18736.0
2015-11-10 15:10:00,96.01,96.14,96.01,96.13,9500.0,87.367,87.4853,87.367,87.4762,9500.0
2015-11-10 15:15:00,96.13,96.17,96.09,96.1,9622.0,87.4762,87.5126,87.4398,87.4489,9622.0
2015-11-10 15:20:00,96.1,96.12,96.05,96.07,14420.0,87.4489,87.4671,87.4034,87.4216,14420.0
2015-11-10 15:25:00,96.04,96.12,96.02,96.12,8829.0,87.3943,87.4671,87.3761,87.4671,8829.0
2015-11-10 15:30:00,96.15,96.21,96.04,96.04,21071.0,87.4944,87.549,87.3943,87.3943,21071.0
2015-11-10 15:35:00,96.03,96.16,96.03,96.14,11879.0,87.3852,87.5035,87.3852,87.4853,11879.0
2015-11-10 15:40:00,96.16,96.24,96.11,96.21,15596.0,87.5035,87.5763,87.458,87.549,15596.0
2015-11-10 15:45:00,96.2,96.2,96.0,96.04,41825.0,87.5399,87.5399,87.3579,87.3943,41825.0
2015-11-10 15:50:00,96.04,96.09,95.98,96.01,27695.0,87.3943,87.4398,87.3397,87.367,27695.0
2015-11-10 15:55:00,96.02,96.17,95.99,96.17,50962.0,87.3761,87.5126,87.3488,87.5126,50962.0
2015-11-11 09:30:00,96.39,96.39,96.08,96.31,23258.0,87.7128,87.7128,87.4307,87.64,23258.0
2015-11-11 09:35:00,96.31,96.54,96.31,96.38,3340.0,87.64,87.8492,87.64,87.7037,3340.0
2015-11-11 09:40:00,96.39,96.39,96.26,96.27,1800.0,87.7128,87.7128,87.5945,87.6036,1800.0
2015-11-11 09:45:00,96.03,96.52,96.03,96.5,14186.0,87.3852,87.831,87.3852,87.8129,14186.0
2015-11-11 09:50:00,96.47,96.77,96.39,96.71,3696.0,87.7856,88.0585,87.7128,88.0039,3696.0
2015-11-11 09:55:00,96.65,96.67,96.5,96.58,1076.0,87.9493,87.9675,87.8129,87.8856,1076.0
2015-11-11 10:00:00,96.51,96.57,96.42,96.48,600.0,87.8219,87.8765,87.7401,87.7947,600.0
2015-11-11 10:05:00,96.44,96.52,96.38,96.49,4819.0,87.7583,87.831,87.7037,87.8038,4819.0
2015-11-11 10:10:00,96.44,96.48,96.26,96.31,5542.0,87.7583,87.7947,87.5945,87.64,5542.0
2015-11-11 10:15:00,96.33,96.39,96.31,96.37,3950.0,87.6582,87.7128,87.64,87.6946,3950.0
2015-11-11 10:20:00,96.37,96.45,96.33,96.44,4035.0,87.6946,87.7674,87.6582,87.7583,4035.0
2015-11-11 10:25:00,96.44,96.45,96.38,96.44,3282.0,87.7583,87.7674,87.7037,87.7583,3282.0
2015-11-11 10:30:00,96.39,96.49,96.39,96.49,3128.0,87.7128,87.8038,87.7128,87.8038,3128.0
2015-11-11 10:35:00,96.48,96.48,96.27,96.27,2800.0,87.7947,87.7947,87.6036,87.6036,2800.0
2015-11-11 10:40:00,96.3,96.34,96.28,96.33,2205.0,87.6309,87.6673,87.6127,87.6582,2205.0
2015-11-11 10:45:00,96.32,96.53,96.31,96.5,7812.0,87.6491,87.8401,87.64,87.8129,7812.0
2015-11-11 10:50:00,96.51,96.52,96.33,96.38,9889.0,87.8219,87.831,87.6582,87.7037,9889.0
2015-11-11 10:55:00,96.35,96.46,96.35,96.41,4729.0,87.6764,87.7765,87.6764,87.731,4729.0
2015-11-11 11:00:00,96.39,96.43,96.25,96.43,6077.0,87.7128,87.7492,87.5854,87.7492,6077.0
2015-11-11 11:05:00,96.4,96.52,96.38,96.48,7375.0,87.7219,87.831,87.7037,87.7947,7375.0
2015-11-11 11:10:00,96.43,96.52,96.4,96.51,9710.0,87.7492,87.831,87.7219,87.8219,9710.0
2015-11-11 11:15:00,96.53,96.57,96.46,96.54,4683.0,87.8401,87.8765,87.7765,87.8492,4683.0
2015-11-11 11:20:00,96.6,96.62,96.53,96.53,4762.0,87.9038,87.922,87.8401,87.8401,4762.0
2015-11-11 11:25:00,96.5,96.6,96.48,96.59,1810.0,87.8129,87.9038,87.7947,87.8947,1810.0
2015-11-11 11:30:00,96.61,96.71,96.58,96.66,4101.0,87.9129,88.0039,87.8856,87.9584,4101.0
2015-11-11 11:35:00,96.62,96.67,96.6,96.66,3432.0,87.922,87.9675,87.9038,87.9584,3432.0
2015-11-11 11:40:00,96.66,96.72,96.65,96.7,2102.0,87.9584,88.013,87.9493,87.9948,2102.0
2015-11-11 11:45:00,96.72,96.79,96.7,96.75,5200.0,88.013,88.0767,87.9948,88.0403,5200.0
2015-11-11 11:50:00,96.76,96.82,96.74,96.74,5202.0,88.0494,88.104,88.0312,88.0312,5202.0
2015-11-11 11:55:00,96.75,96.76,96.72,96.74,2109.0,88.0403,88.0494,88.013,88.0312,2109.0
2015-11-11 12:00:00,96.74,96.74,96.64,96.64,2223.0,88.0312,88.0312,87.9402,87.9402,2223.0
2015-11-11 12:05:00,96.67,96.7,96.67,96.68,2600.0,87.9675,87.9948,87.9675,87.9766,2600.0
2015-11-11 12:10:00,96.69,96.7,96.67,96.68,6594.0,87.9857,87.9948,87.9675,87.9766,6594.0
2015-11-11 12:15:00,96.69,96.73,96.68,96.68,8769.0,87.9857,88.0221,87.9766,87.9766,8769.0
2015-11-11 12:20:00,96.69,96.76,96.69,96.74,3548.0,87.9857,88.0494,87.9857,88.0312,3548.0
2015-11-11 12:25:00,96.77,96.95,96.77,96.91,6227.0,88.0585,88.2223,88.0585,88.1859,6227.0
2015-11-11 12:30:00,96.91,97.1,96.89,97.1,8022.0,88.1859,88.3588,88.1677,88.3588,8022.0
2015-11-11 12:35:00,97.08,97.19,97.07,97.13,7591.0,88.3406,88.4407,88.3315,88.3861,7591.0
2015-11-11 12:40:00,97.19,97.22,97.1,97.2,5419.0,88.4407,88.468,88.3588,88.4498,5419.0
2015-11-11 12:45:00,97.21,97.27,97.2,97.26,6247.0,88.4589,88.5135,88.4498,88.5044,6247.0
2015-11-11 12:50:00,97.29,97.33,97.25,97.3,5722.0,88.5317,88.5681,88.4953,88.5408,5722.0
2015-11-11 12:55:00,97.31,97.36,97.29,97.36,8291.0,88.5499,88.5954,88.5317,88.5954,8291.0
2015-11-11 13:00:00,97.36,97.36,97.23,97.25,5953.0,88.5954,88.5954,88.4771,88.4953,5953.0
2015-11-11 13:05:00,97.25,97.25,97.03,97.11,8827.0,88.4953,88.4953,88.2951,88.3679,8827.0
2015-11-11 13:10:00,97.07,97.14,97.05,97.14,6000.0,88.3315,88.3952,88.3133,88.3952,6000.0
2015-11-11 13:15:00,97.14,97.24,97.09,97.17,8235.0,88.3952,88.4862,88.3497,88.4225,8235.0
2015-11-11 13:20:00,97.2,97.23,97.19,97.21,5889.0,88.4498,88.4771,88.4407,88.4589,5889.0
2015-11-11 13:25:00,97.2,97.2,97.12,97.16,8111.0,88.4498,88.4498,88.377,88.4134,8111.0
2015-11-11 13:30:00,97.15,97.15,97.09,97.1,8795.0,88.4043,88.4043,88.3497,88.3588,8795.0
2015-11-11 13:35:00,97.05,97.06,96.99,97.05,7578.0,88.3133,88.3224,88.2587,88.3133,7578.0
2015-11-11 13:40:00,97.04,97.19,97.01,97.19,7983.0,88.3042,88.4407,88.2769,88.4407,7983.0
2015-11-11 13:45:00,97.19,97.24,97.16,97.23,6802.0,88.4407,88.4862,88.4134,88.4771,6802.0
2015-11-11 13:50:00,97.25,97.25,97.09,97.09,18510.0,88.4953,88.4953,88.3497,88.3497,18510.0
2015-11-11 13:55:00,97.09,97.2,97.08,97.11,7482.0,88.3497,88.4498,88.3406,88.3679,7482.0
2015-11-11 14:00:00,97.11,97.13,97.05,97.08,9632.0,88.3679,88.3861,88.3133,88.3406,9632.0
2015-11-11 14:05:00,97.07,97.09,97.05,97.06,14886.0,88.3315,88.3497,88.3133,88.3224,14886.0
2015-11-11 14:10:00,97.06,97.16,97.04,97.16,11044.0,88.3224,88.4134,88.3042,88.4134,11044.0
2015-11-11 14:15:00,97.18,97.29,97.16,97.29,11215.0,88.4316,88.5317,88.4134,88.5317,11215.0
2015-11-11 14:20:00,97.3,97.34,97.24,97.32,15089.0,88.5408,88.5772,88.4862,88.559,15089.0
2015-11-11 14:25:00,97.33,97.45,97.28,97.41,13961.0,88.5681,88.6773,88.5226,88.6409,13961.0
2015-11-11 14:30:00,97.41,97.5,97.35,97.36,11605.0,88.6409,88.7228,88.5863,88.5954,11605.0
2015-11-11 14:35:00,97.36,97.37,97.26,97.27,12531.0,88.5954,88.6045,88.5044,88.5135,12531.0
2015-11-11 14:40:00,97.27,97.3,97.07,97.07,11909.0,88.5135,88.5408,88.3315,88.3315,11909.0
2015-11-11 14:45:00,97.09,97.12,97.06,97.12,14431.0,88.3497,88.377,88.3224,88.377,14431.0
2015-11-11 14:50:00,97.1,97.15,97.09,97.13,11698.0,88.3588,88.4043,88.3497,88.3861,11698.0
2015-11-11 14:55:00,97.13,97.13,96.98,97.03,12028.0,88.3861,88.3861,88.2496,88.2951,12028.0
2015-11-11 15:00:00,97.02,97.07,97.02,97.03,9987.0,88.286,88.3315,88.286,88.2951,9987.0
2015-11-11 15:05:00,97.04,97.13,97.03,97.03,50602.0,88.3042,88.3861,88.2951,88.2951,50602.0
2015-11-11 15:10:00,97.04,97.14,97.03,97.14,17227.0,88.3042,88.3952,88.2951,88.3952,17227.0
2015-11-11 15:15:00,97.14,97.15,97.07,97.07,13589.0,88.3952,88.4043,88.3315,88.3315,13589.0
2015-11-11 15:20:00,97.07,97.1,97.01,97.01,23773.0,88.3315,88.3588,88.2769,88.2769,23773.0
2015-11-11 15:25:00,97.02,97.18,97.02,97.18,25989.0,88.286,88.4316,88.286,88.4316,25989.0
2015-11-11 15:30:00,97.18,97.3,97.13,97.16,23111.0,88.4316,88.5408,88.3861,88.4134,23111.0
2015-11-11 15:35:00,97.16,97.26,97.14,97.26,19156.0,88.4134,88.5044,88.3952,88.5044,19156.0
2015-11-11 15:40:00,97.26,97.31,97.19,97.31,17624.0,88.5044,88.5499,88.4407,88.5499,17624.0
2015-11-11 15:45:00,97.29,97.29,97.1,97.1,16450.0,88.5317,88.5317,88.3588,88.3588,16450.0
2015-11-11 15:50:00,97.09,97.11,97.0,97.02,22013.0,88.3497,88.3679,88.2678,88.286,22013.0
2015-11-11 15:55:00,97.02,97.03,96.97,96.98,53331.0,88.286,88.2951,88.2405,88.2496,53331.0
2015-11-12 09:30:00,96.26,96.52,95.69,96.37,19633.0,87.5945,87.831,87.0758,87.6946,19633.0
2015-11-12 09:35:00,96.3,96.53,96.11,96.37,1600.0,87.6309,87.8401,87.458,87.6946,1600.0
2015-11-12 09:40:00,96.48,96.48,95.88,95.95,2824.0,87.7947,87.7947,87.2487,87.3124,2824.0
2015-11-12 09:45:00,95.94,96.08,95.67,95.82,9979.0,87.3033,87.4307,87.0576,87.1941,9979.0
2015-11-12 09:50:00,95.74,95.82,95.5,95.5,7350.0,87.1213,87.1941,86.9029,86.9029,7350.0
2015-11-12 09:55:00,95.6,95.73,95.47,95.55,8780.0,86.9939,87.1122,86.8756,86.9484,8780.0
2015-11-12 10:00:00,95.56,95.63,95.46,95.52,8200.0,86.9575,87.0212,86.8665,86.9211,8200.0
2015-11-12 10:05:00,95.52,95.56,95.45,95.49,4400.0,86.9211,86.9575,86.8574,86.8938,4400.0
2015-11-12 10:10:00,95.54,95.59,95.39,95.44,8918.0,86.9393,86.9848,86.8028,86.8483,8918.0
2015-11-12 10:15:00,95.45,95.64,95.45,95.61,11854.0,86.8574,87.0303,86.8574,87.003,11854.0
2015-11-12 10:20:00,95.6,95.6,95.41,95.41,11600.0,86.9939,86.9939,86.821,86.821,11600.0
2015-11-12 10:25:00,95.37,95.57,95.34,95.5,3800.0,86.7846,86.9666,86.7573,86.9029,3800.0
2015-11-12 10:30:00,95.39,95.49,95.25,95.49,5990.0,86.8028,86.8938,86.6754,86.8938,5990.0
2015-11-12 10:35:00,95.5,95.58,95.45,95.54,6351.0,86.9029,86.9757,86.8574,86.9393,6351.0
2015-11-12 10:40:00,95.54,95.62,95.48,95.56,5652.0,86.9393,87.0121,86.8847,86.9575,5652.0
2015-11-12 10:45:00,95.55,95.58,95.47,95.47,6851.0,86.9484,86.9757,86.8756,86.8756,6851.0
2015-11-12 10:50:00,95.53,95.6,95.47,95.6,4300.0,86.9302,86.9939,86.8756,86.9939,4300.0
2015-11-12 10:55:00,95.58,95.75,95.53,95.65,23642.0,86.9757,87.1304,86.9302,87.0394,23642.0
2015-11-12 11:00:00,95.75,95.9,95.72,95.9,3216.0,87.1304,87.2669,87.1031,87.2669,3216.0
2015-11-12 11:05:00,95.89,96.0,95.89,96.0,1688.0,87.2578,87.3579,87.2578,87.3579,1688.0
2015-11-12 11:10:00,95.96,95.98,95.9,95.92,2900.0,87.3215,87.3397,87.2669,87.2851,2900.0
2015-11-12 11:15:00,95.94,95.99,95.86,95.91,2900.0,87.3033,87.3488,87.2305,87.276,2900.0
2015-11-12 11:20:00,95.89,95.92,95.82,95.85,1600.0,87.2578,87.2851,87.1941,87.2214,1600.0
2015-11-12 11:25:00,95.82,95.9,95.81,95.86,1828.0,87.1941,87.2669,87.185,87.2305,1828.0
2015-11-12 11:30:00,95.87,95.89,95.79,95.8,1412.0,87.2396,87.2578,87.1668,87.1759,1412.0
2015-11-12 11:35:00,95.77,95.81,95.71,95.71,3916.0,87.1486,87.185,87.094,87.094,3916.0
2015-11-12 11:40:00,95.73,95.82,95.73,95.74,1610.0,87.1122,87.1941,87.1122,87.1213,1610.0
2015-11-12 11:45:00,95.73,95.76,95.62,95.75,7756.0,87.1122,87.1395,87.0121,87.1304,7756.0
2015-11-12 11:50:00,95.72,95.72,95.65,95.68,900.0,87.1031,87.1031,87.0394,87.0667,900.0
2015-11-12 11:55:00,95.71,95.81,95.68,95.68,2100.0,87.094,87.185,87.0667,87.0667,2100.0
2015-11-12 12:00:00,95.66,95.79,95.63,95.74,7107.0,87.0485,87.1668,87.0212,87.1213,7107.0
2015-11-12 12:05:00,95.69,95.69,95.48,95.51,6071.0,87.0758,87.0758,86.8847,86.912,6071.0
2015-11-12 12:10:00,95.5,95.52,95.4,95.47,1800.0,86.9029,86.9211,86.8119,86.8756,1800.0
2015-11-12 12:15:00,95.45,95.5,95.42,95.49,3236.0,86.8574,86.9029,86.8301,86.8938,3236.0
2015-11-12 12:20:00,95.49,95.55,95.46,95.52,10762.0,86.8938,86.9484,86.8665,86.9211,10762.0
2015-11-12 12:25:00,95.54,95.58,95.53,95.57,7253.0,86.9393,86.9757,86.9302,86.9666,7253.0
2015-11-12 12:30:00,95.56,95.58,95.49,95.58,7640.0,86.9575,86.9757,86.8938,86.9757,7640.0
2015-11-12 12:35:00,95.58,95.58,95.46,95.52,7752.0,86.9757,86.9757,86.8665,86.9211,7752.0
2015-11-12 12:40:00,95.54,95.73,95.54,95.71,9933.0,86.9393,87.1122,86.9393,87.094,9933.0
2015-11-12 12:45:00,95.69,95.7,95.51,95.69,9600.0,87.0758,87.0849,86.912,87.0758,9600.0
2015-11-12 12:50:00,95.69,95.74,95.53,95.58,11945.0,87.0758,87.1213,86.9302,86.9757,11945.0
2015-11-12 12:55:00,95.59,95.6,95.49,95.5,10100.0,86.9848,86.9939,86.8938,86.9029,10100.0
2015-11-12 13:00:00,95.5,95.72,95.49,95.68,5070.0,86.9029,87.1031,86.8938,87.0667,5070.0
2015-11-12 13:05:00,95.71,95.74,95.69,95.74,3845.0,87.094,87.1213,87.0758,87.1213,3845.0
2015-11-12 13:10:00,95.74,95.85,95.74,95.83,7729.0,87.1213,87.2214,87.1213,87.2032,7729.0
2015-11-12 13:15:00,95.82,95.98,95.82,95.96,6479.0,87.1941,87.3397,87.1941,87.3215,6479.0
2015-11-12 13:20:00,95.96,95.96,95.8,95.86,7352.0,87.3215,87.3215,87.1759,87.2305,7352.0
2015-11-12 13:25:00,95.85,95.95,95.85,95.93,5736.0,87.2214,87.3124,87.2214,87.2942,5736.0
2015-11-12 13:30:00,95.95,96.0,95.88,95.88,5874.0,87.3124,87.3579,87.2487,87.2487,5874.0
2015-11-12 13:35:00,95.89,96.0,95.89,95.99,7308.0,87.2578,87.3579,87.2578,87.3488,7308.0
2015-11-12 13:40:00,96.0,96.05,95.92,95.96,7949.0,87.3579,87.4034,87.2851,87.3215,7949.0
2015-11-12 13:45:00,95.98,96.03,95.88,96.03,7598.0,87.3397,87.3852,87.2487,87.3852,7598.0
2015-11-12 13:50:00,96.02,96.04,95.94,96.04,5905.0,87.3761,87.3943,87.3033,87.3943,5905.0
2015-11-12 13:55:00,96.06,96.14,96.04,96.12,6471.0,87.4125,87.4853,87.3943,87.4671,6471.0
2015-11-12 14:00:00,96.14,96.19,96.08,96.18,10503.0,87.4853,87.5308,87.4307,87.5217,10503.0
2015-11-12 14:05:00,96.18,96.24,96.13,96.23,8208.0,87.5217,87.5763,87.4762,87.5672,8208.0
2015-11-12 14:10:00,96.24,96.25,96.13,96.23,8800.0,87.5763,87.5854,87.4762,87.5672,8800.0
2015-11-12 14:15:00,96.23,96.27,96.19,96.2,9212.0,87.5672,87.6036,87.5308,87.5399,9212.0
2015-11-12 14:20:00,96.2,96.21,96.14,96.14,7851.0,87.5399,87.549,87.4853,87.4853,7851.0
2015-11-12 14:25:00,96.16,96.35,96.15,96.35,10224.0,87.5035,87.6764,87.4944,87.6764,10224.0
2015-11-12 14:30:00,96.38,96.43,96.35,96.37,8478.0,87.7037,87.7492,87.6764,87.6946,8478.0
2015-11-12 14:35:00,96.37,96.42,96.35,96.36,9138.0,87.6946,87.7401,87.6764,87.6855,9138.0
2015-11-12 14:40:00,96.36,96.4,96.29,96.37,9800.0,87.6855,87.7219,87.6218,87.6946,9800.0
2015-11-12 14:45:00,96.37,96.37,96.24,96.28,9604.0,87.6946,87.6946,87.5763,87.6127,9604.0
2015-11-12 14:50:00,96.28,96.28,96.11,96.13,9135.0,87.6127,87.6127,87.458,87.4762,9135.0
2015-11-12 14:55:00,96.12,96.23,96.12,96.22,12650.0,87.4671,87.5672,87.4671,87.5581,12650.0
2015-11-12 15:00:00,96.19,96.27,96.19,96.22,10236.0,87.5308,87.6036,87.5308,87.5581,10236.0
2015-11-12 15:05:00,96.2,96.22,96.15,96.2,8345.0,87.5399,87.5581,87.4944,87.5399,8345.0
2015-11-12 15:10:00,96.21,96.22,96.1,96.22,15942.0,87.549,87.5581,87.4489,87.5581,15942.0
2015-11-12 15:15:00,96.21,96.28,96.15,96.27,12150.0,87.549,87.6127,87.4944,87.6036,12150.0
2015-11-12 15:20:00,96.27,96.27,96.15,96.15,16915.0,87.6036,87.6036,87.4944,87.4944,16915.0
2015-11-12 15:25:00,96.17,96.31,96.16,96.28,16415.0,87.5126,87.64,87.5035,87.6127,16415.0
2015-11-12 15:30:00,96.29,96.29,96.05,96.05,14151.0,87.6218,87.6218,87.4034,87.4034,14151.0
2015-11-12 15:35:00,96.06,96.12,96.05,96.09,20921.0,87.4125,87.4671,87.4034,87.4398,20921.0
2015-11-12 15:40:00,96.08,96.1,95.93,95.95,18368.0,87.4307,87.4489,87.2942,87.3124,18368.0
2015-11-12 15:45:00,95.95,96.02,95.85,95.85,16781.0,87.3124,87.3761,87.2214,87.2214,16781.0
2015-11-12 15:50:00,95.85,95.86,95.69,95.73,18507.0,87.2214,87.2305,87.0758,87.1122,18507.0
2015-11-12 15:55:00,95.75,95.83,95.67,95.68,51363.0,87.1304,87.2032,87.0576,87.0667,51363.0
2015-11-13 09:30:00,95.62,95.62,95.32,95.36,11118.0,87.0121,87.0121,86.7391,86.7755,11118.0
2015-11-13 09:35:00,95.37,95.78,95.36,95.67,5260.0,86.7846,87.1577,86.7755,87.0576,5260.0
2015-11-13 09:40:00,95.61,95.76,95.6,95.75,2336.0,87.003,87.1395,86.9939,87.1304,2336.0
2015-11-13 09:45:00,95.61,95.66,95.38,95.41,3710.0,87.003,87.0485,86.7937,86.821,3710.0
2015-11-13 09:50:00,95.45,95.55,95.34,95.48,5174.0,86.8574,86.9484,86.7573,86.8847,5174.0
2015-11-13 09:55:00,95.48,95.57,95.28,95.28,3919.0,86.8847,86.9666,86.7027,86.7027,3919.0
2015-11-13 10:00:00,95.05,95.17,94.97,95.03,3500.0,86.4934,86.6026,86.4206,86.4752,3500.0
2015-11-13 10:05:00,94.98,95.01,94.75,94.79,5400.0,86.4297,86.457,86.2204,86.2568,5400.0
2015-11-13 10:10:00,94.77,94.88,94.61,94.65,4501.0,86.2386,86.3387,86.093,86.1294,4501.0
2015-11-13 10:15:00,94.66,94.67,94.43,94.52,5390.0,86.1385,86.1476,85.9292,86.0111,5390.0
2015-11-13 10:20:00,94.56,94.65,94.55,94.64,4200.0,86.0475,86.1294,86.0384,86.1203,4200.0
2015-11-13 10:25:00,94.6,94.64,94.45,94.45,4802.0,86.0839,86.1203,85.9474,85.9474,4802.0
2015-11-13 10:30:00,94.5,94.65,94.45,94.56,5913.0,85.9929,86.1294,85.9474,86.0475,5913.0
2015-11-13 10:35:00,94.6,94.74,94.6,94.66,3148.0,86.0839,86.2113,86.0839,86.1385,3148.0
2015-11-13 10:40:00,94.72,94.82,94.64,94.64,4000.0,86.1931,86.2841,86.1203,86.1203,4000.0
2015-11-13 10:45:00,94.64,94.83,94.57,94.83,5817.0,86.1203,86.2932,86.0566,86.2932,5817.0
2015-11-13 10:50:00,94.8,94.8,94.68,94.73,6596.0,86.2659,86.2659,86.1567,86.2022,6596.0
2015-11-13 10:55:00,94.7,94.79,94.64,94.79,9195.0,86.1749,86.2568,86.1203,86.2568,9195.0
2015-11-13 11:00:00,94.77,94.79,94.55,94.69,15345.0,86.2386,86.2568,86.0384,86.1658,15345.0
2015-11-13 11:05:00,94.72,94.91,94.67,94.83,8003.0,86.1931,86.366,86.1476,86.2932,8003.0
2015-11-13 11:10:00,94.87,94.87,94.7,94.75,9203.0,86.3296,86.3296,86.1749,86.2204,9203.0
2015-11-13 11:15:00,94.7,94.7,94.52,94.65,10166.0,86.1749,86.1749,86.0111,86.1294,10166.0
2015-11-13 11:20:00,94.65,94.91,94.63,94.89,15111.0,86.1294,86.366,86.1112,86.3478,15111.0
2015-11-13 11:25:00,94.86,94.95,94.81,94.88,40550.0,86.3205,86.4024,86.275,86.3387,40550.0
2015-11-13 11:30:00,94.86,94.9,94.76,94.87,11333.0,86.3205,86.3569,86.2295,86.3296,11333.0
2015-11-13 11:35:00,94.87,94.91,94.79,94.82,12402.0,86.3296,86.366,86.2568,86.2841,12402.0
2015-11-13 11:40:00,94.82,94.88,94.71,94.75,29013.0,86.2841,86.3387,86.184,86.2204,29013.0
2015-11-13 11:45:00,94.79,94.9,94.75,94.87,30202.0,86.2568,86.3569,86.2204,86.3296,30202.0
2015-11-13 11:50:00,94.8,95.07,94.8,95.05,9122.0,86.2659,86.5116,86.2659,86.4934,9122.0
2015-11-13 11:55:00,95.04,95.2,95.04,95.18,4523.0,86.4843,86.6299,86.4843,86.6117,4523.0
2015-11-13 12:00:00,95.25,95.36,95.25,95.36,10746.0,86.6754,86.7755,86.6754,86.7755,10746.0
2015-11-13 12:05:00,95.4,95.46,95.24,95.24,34241.0,86.8119,86.8665,86.6663,86.6663,34241.0
2015-11-13 12:10:00,95.27,95.29,94.97,95.28,37573.0,86.6936,86.7118,86.4206,86.7027,37573.0
2015-11-13 12:15:00,95.31,95.42,95.12,95.28,27995.0,86.73,86.8301,86.5571,86.7027,27995.0
2015-11-13 12:20:00,95.21,95.26,94.96,95.0,20144.0,86.639,86.6845,86.4115,86.4479,20144.0
2015-11-13 12:25:00,95.06,95.06,94.92,94.92,10872.0,86.5025,86.5025,86.3751,86.3751,10872.0
2015-11-13 12:30:00,94.95,95.03,94.92,94.99,7155.0,86.4024,86.4752,86.3751,86.4388,7155.0
2015-11-13 12:35:00,94.99,95.07,94.94,94.98,10337.0,86.4388,86.5116,86.3933,86.4297,10337.0
2015-11-13 12:40:00,95.05,95.06,94.94,95.03,6874.0,86.4934,86.5025,86.3933,86.4752,6874.0
2015-11-13 12:45:00,95.01,95.01,94.93,94.95,4838.0,86.457,86.457,86.3842,86.4024,4838.0
2015-11-13 12:50:00,94.96,95.05,94.95,95.0,9299.0,86.4115,86.4934,86.4024,86.4479,9299.0
2015-11-13 12:55:00,95.05,95.13,95.0,95.13,17771.0,86.4934,86.5662,86.4479,86.5662,17771.0
2015-11-13 13:00:00,95.13,95.27,95.05,95.07,19884.0,86.5662,86.6936,86.4934,86.5116,19884.0
2015-11-13 13:05:00,95.09,95.1,94.94,95.08,3700.0,86.5298,86.5389,86.3933,86.5207,3700.0
2015-11-13 13:10:00,95.12,95.16,95.04,95.09,6131.0,86.5571,86.5935,86.4843,86.5298,6131.0
2015-11-13 13:15:00,95.06,95.15,95.03,95.11,5000.0,86.5025,86.5844,86.4752,86.548,5000.0
2015-11-13 13:20:00,95.12,95.16,95.02,95.1,5702.0,86.5571,86.5935,86.4661,86.5389,5702.0
2015-11-13 13:25:00,95.14,95.21,95.12,95.16,8201.0,86.5753,86.639,86.5571,86.5935,8201.0
2015-11-13 13:30:00,95.17,95.26,95.11,95.14,9355.0,86.6026,86.6845,86.548,86.5753,9355.0
2015-11-13 13:35:00,95.12,95.12,94.95,95.03,5524.0,86.5571,86.5571,86.4024,86.4752,5524.0
2015-11-13 13:40:00,95.03,95.13,95.03,95.11,6992.0,86.4752,86.5662,86.4752,86.548,6992.0
2015-11-13 13:45:00,95.1,95.21,95.08,95.11,8825.0,86.5389,86.639,86.5207,86.548,8825.0
2015-11-13 13:50:00,95.1,95.21,95.04,95.04,17515.0,86.5389,86.639,86.4843,86.4843,17515.0
2015-11-13 13:55:00,95.04,95.12,95.01,95.04,16314.0,86.4843,86.5571,86.457,86.4843,16314.0
2015-11-13 14:00:00,95.05,95.09,94.97,95.04,48663.0,86.4934,86.5298,86.4206,86.4843,48663.0
2015-11-13 14:05:00,95.05,95.05,94.9,94.9,6982.0,86.4934,86.4934,86.3569,86.3569,6982.0
2015-11-13 14:10:00,94.89,95.07,94.88,95.04,9628.0,86.3478,86.5116,86.3387,86.4843,9628.0
2015-11-13 14:15:00,95.03,95.06,94.96,94.97,13804.0,86.4752,86.5025,86.4115,86.4206,13804.0
2015-11-13 14:20:00,94.97,95.09,94.97,95.05,11635.0,86.4206,86.5298,86.4206,86.4934,11635.0
2015-11-13 14:25:00,95.04,95.06,94.9,94.98,7550.0,86.4843,86.5025,86.3569,86.4297,7550.0
2015-11-13 14:30:00,94.99,95.04,94.91,95.02,10308.0,86.4388,86.4843,86.366,86.4661,10308.0
2015-11-13 14:35:00,95.01,95.05,94.9,94.93,12300.0,86.457,86.4934,86.3569,86.3842,12300.0
2015-11-13 14:40:00,94.93,94.95,94.81,94.94,8303.0,86.3842,86.4024,86.275,86.3933,8303.0
2015-11-13 14:45:00,94.97,95.0,94.7,94.73,10678.0,86.4206,86.4479,86.1749,86.2022,10678.0
2015-11-13 14:50:00,94.76,94.82,94.59,94.61,11267.0,86.2295,86.2841,86.0748,86.093,11267.0
2015-11-13 14:55:00,94.62,94.72,94.59,94.7,12251.0,86.1021,86.1931,86.0748,86.1749,12251.0
2015-11-13 15:00:00,94.72,94.86,94.71,94.79,13587.0,86.1931,86.3205,86.184,86.2568,13587.0
2015-11-13 15:05:00,94.77,94.88,94.74,94.84,9793.0,86.2386,86.3387,86.2113,86.3023,9793.0
2015-11-13 15:10:00,94.89,95.03,94.82,94.97,14670.0,86.3478,86.4752,86.2841,86.4206,14670.0
2015-11-13 15:15:00,94.98,95.01,94.8,94.83,14350.0,86.4297,86.457,86.2659,86.2932,14350.0
2015-11-13 15:20:00,94.84,94.84,94.71,94.78,11171.0,86.3023,86.3023,86.184,86.2477,11171.0
2015-11-13 15:25:00,94.77,94.83,94.68,94.76,12910.0,86.2386,86.2932,86.1567,86.2295,12910.0
2015-11-13 15:30:00,94.79,94.94,94.68,94.76,19859.0,86.2568,86.3933,86.1567,86.2295,19859.0
2015-11-13 15:35:00,94.77,94.91,94.77,94.9,20948.0,86.2386,86.366,86.2386,86.3569,20948.0
2015-11-13 15:40:00,94.89,94.95,94.76,94.79,18798.0,86.3478,86.4024,86.2295,86.2568,18798.0
2015-11-13 15:45:00,94.74,94.91,94.73,94.8,23032.0,86.2113,86.366,86.2022,86.2659,23032.0
2015-11-13 15:50:00,94.8,94.81,94.7,94.76,21084.0,86.2659,86.275,86.1749,86.2295,21084.0
2015-11-13 15:55:00,94.76,94.81,94.67,94.72,33118.0,86.2295,86.275,86.1476,86.1931,33118.0
2015-11-16 09:30:00,94.44,94.58,94.21,94.22,6501.0,85.9383,86.0657,85.729,85.7381,6501.0
2015-11-16 09:35:00,94.37,94.51,94.23,94.51,5000.0,85.8746,86.002,85.7472,86.002,5000.0
2015-11-16 09:40:00,94.64,94.8,94.42,94.42,1600.0,86.1203,86.2659,85.9201,85.9201,1600.0
2015-11-16 09:45:00,94.48,94.56,94.34,94.34,5518.0,85.9747,86.0475,85.8473,85.8473,5518.0
2015-11-16 09:50:00,94.41,94.5,94.25,94.25,5124.0,85.911,85.9929,85.7654,85.7654,5124.0
2015-11-16 09:55:00,94.26,94.35,94.11,94.14,6948.0,85.7745,85.8564,85.638,85.6653,6948.0
2015-11-16 10:00:00,94.11,94.14,93.81,94.06,7369.0,85.638,85.6653,85.365,85.5925,7369.0
2015-11-16 10:05:00,94.06,94.07,93.87,94.07,4200.0,85.5925,85.6016,85.4196,85.6016,4200.0
2015-11-16 10:10:00,94.07,94.19,94.02,94.19,5620.0,85.6016,85.7108,85.5561,85.7108,5620.0
2015-11-16 10:15:00,94.17,94.29,94.08,94.19,4550.0,85.6926,85.8018,85.6107,85.7108,4550.0
2015-11-16 10:20:00,94.1,94.27,93.97,94.19,22223.0,85.6289,85.7836,85.5106,85.7108,22223.0
2015-11-16 10:25:00,94.12,94.13,93.81,93.97,8430.0,85.6471,85.6562,85.365,85.5106,8430.0
2015-11-16 10:30:00,93.92,94.01,93.86,93.93,7800.0,85.4651,85.547,85.4105,85.4742,7800.0
2015-11-16 10:35:00,93.94,94.08,93.91,94.07,14612.0,85.4833,85.6107,85.456,85.6016,14612.0
2015-11-16 10:40:00,94.07,94.07,93.92,93.93,62960.0,85.6016,85.6016,85.4651,85.4742,62960.0
2015-11-16 10:45:00,93.93,94.08,93.91,94.03,19392.0,85.4742,85.6107,85.456,85.5652,19392.0
2015-11-16 10:50:00,94.0,94.03,93.92,93.95,14559.0,85.5379,85.5652,85.4651,85.4924,14559.0
2015-11-16 10:55:00,93.94,94.04,93.91,94.02,19790.0,85.4833,85.5743,85.456,85.5561,19790.0
2015-11-16 11:00:00,94.02,94.11,93.98,94.04,11299.0,85.5561,85.638,85.5197,85.5743,11299.0
2015-11-16 11:05:00,94.02,94.17,94.01,94.03,11060.0,85.5561,85.6926,85.547,85.5652,11060.0
2015-11-16 11:10:00,94.05,94.11,94.0,94.05,22884.0,85.5834,85.638,85.5379,85.5834,22884.0
2015-11-16 11:15:00,94.07,94.11,94.0,94.03,13517.0,85.6016,85.638,85.5379,85.5652,13517.0
2015-11-16 11:20:00,94.05,94.14,94.03,94.07,12283.0,85.5834,85.6653,85.5652,85.6016,12283.0
2015-11-16 11:25:00,94.07,94.07,94.0,94.06,23923.0,85.6016,85.6016,85.5379,85.5925,23923.0
2015-11-16 11:30:00,94.06,94.24,94.06,94.1,8474.0,85.5925,85.7563,85.5925,85.6289,8474.0
2015-11-16 11:35:00,94.09,94.13,93.99,94.1,9472.0,85.6198,85.6562,85.5288,85.6289,9472.0
2015-11-16 11:40:00,94.07,94.18,94.07,94.09,7800.0,85.6016,85.7017,85.6016,85.6198,7800.0
2015-11-16 11:45:00,94.09,94.26,94.07,94.25,11236.0,85.6198,85.7745,85.6016,85.7654,11236.0
2015-11-16 11:50:00,94.26,94.32,94.24,94.3,8047.0,85.7745,85.8291,85.7563,85.8109,8047.0
2015-11-16 11:55:00,94.33,94.34,94.23,94.3,7696.0,85.8382,85.8473,85.7472,85.8109,7696.0
2015-11-16 12:00:00,94.35,94.36,94.24,94.3,6700.0,85.8564,85.8655,85.7563,85.8109,6700.0
2015-11-16 12:05:00,94.31,94.37,94.29,94.31,10522.0,85.82,85.8746,85.8018,85.82,10522.0
2015-11-16 12:10:00,94.34,94.35,94.18,94.2,11640.0,85.8473,85.8564,85.7017,85.7199,11640.0
2015-11-16 12:15:00,94.19,94.25,94.13,94.13,35295.0,85.7108,85.7654,85.6562,85.6562,35295.0
2015-11-16 12:20:00,94.14,94.23,93.99,94.02,49411.0,85.6653,85.7472,85.5288,85.5561,49411.0
2015-11-16 12:25:00,93.99,94.17,93.99,94.1,22485.0,85.5288,85.6926,85.5288,85.6289,22485.0
2015-11-16 12:30:00,94.11,94.24,94.07,94.12,31592.0,85.638,85.7563,85.6016,85.6471,31592.0
2015-11-16 12:35:00,94.13,94.3,94.03,94.3,23117.0,85.6562,85.8109,85.5652,85.8109,23117.0
2015-11-16 12:40:00,94.32,94.52,94.32,94.52,6630.0,85.8291,86.0111,85.8291,86.0111,6630.0
2015-11-16 12:45:00,94.52,94.56,94.48,94.56,6319.0,86.0111,86.0475,85.9747,86.0475,6319.0
2015-11-16 12:50:00,94.56,94.56,94.41,94.45,4724.0,86.0475,86.0475,85.911,85.9474,4724.0
2015-11-16 12:55:00,94.45,94.54,94.43,94.54,5922.0,85.9474,86.0293,85.9292,86.0293,5922.0
2015-11-16 13:00:00,94.55,94.58,94.52,94.58,3892.0,86.0384,86.0657,86.0111,86.0657,3892.0
2015-11-16 13:05:00,94.59,94.66,94.53,94.65,7623.0,86.0748,86.1385,86.0202,86.1294,7623.0
2015-11-16 13:10:00,94.65,94.8,94.65,94.8,6674.0,86.1294,86.2659,86.1294,86.2659,6674.0
2015-11-16 13:15:00,94.82,94.89,94.81,94.86,8314.0,86.2841,86.3478,86.275,86.3205,8314.0
2015-11-16 13:20:00,94.91,94.91,94.6,94.66,25139.0,86.366,86.366,86.0839,86.1385,25139.0
2015-11-16 13:25:00,94.7,94.71,94.55,94.65,13764.0,86.1749,86.184,86.0384,86.1294,13764.0
2015-11-16 13:30:00,94.64,94.7,94.56,94.57,10187.0,86.1203,86.1749,86.0475,86.0566,10187.0
2015-11-16 13:35:00,94.56,94.67,94.56,94.62,9257.0,86.0475,86.1476,86.0475,86.1021,9257.0
2015-11-16 13:40:00,94.63,94.68,94.59,94.64,6460.0,86.1112,86.1567,86.0748,86.1203,6460.0
2015-11-16 13:45:00,94.64,94.7,94.59,94.65,14346.0,86.1203,86.1749,86.0748,86.1294,14346.0
2015-11-16 13:50:00,94.64,94.7,94.6,94.7,12027.0,86.1203,86.1749,86.0839,86.1749,12027.0
2015-11-16 13:55:00,94.69,94.7,94.58,94.63,31513.0,86.1658,86.1749,86.0657,86.1112,31513.0
2015-11-16 14:00:00,94.64,94.74,94.6,94.72,20589.0,86.1203,86.2113,86.0839,86.1931,20589.0
2015-11-16 14:05:00,94.72,94.74,94.64,94.67,15464.0,86.1931,86.2113,86.1203,86.1476,15464.0
2015-11-16 14:10:00,94.66,94.75,94.6,94.75,9546.0,86.1385,86.2204,86.0839,86.2204,9546.0
2015-11-16 14:15:00,94.79,94.89,94.77,94.88,10732.0,86.2568,86.3478,86.2386,86.3387,10732.0
2015-11-16 14:20:00,94.88,94.96,94.87,94.95,4430.0,86.3387,86.4115,86.3296,86.4024,4430.0
2015-11-16 14:25:00,94.99,94.99,94.93,94.96,5773.0,86.4388,86.4388,86.3842,86.4115,5773.0
2015-11-16 14:30:00,94.97,95.17,94.97,95.17,8301.0,86.4206,86.6026,86.4206,86.6026,8301.0
2015-11-16 14:35:00,95.17,95.21,95.06,95.11,6684.0,86.6026,86.639,86.5025,86.548,6684.0
2015-11-16 14:40:00,95.15,95.21,95.15,95.21,8500.0,86.5844,86.639,86.5844,86.639,8500.0
2015-11-16 14:45:00,95.2,95.23,95.16,95.19,11710.0,86.6299,86.6572,86.5935,86.6208,11710.0
2015-11-16 14:50:00,95.2,95.21,95.1,95.13,16537.0,86.6299,86.639,86.5389,86.5662,16537.0
2015-11-16 14:55:00,95.13,95.16,95.0,95.05,33292.0,86.5662,86.5935,86.4479,86.4934,33292.0
2015-11-16 15:00:00,95.05,95.11,95.01,95.08,53345.0,86.4934,86.548,86.457,86.5207,53345.0
2015-11-16 15:05:00,95.1,95.2,95.07,95.2,30225.0,86.5389,86.6299,86.5116,86.6299,30225.0
2015-11-16 15:10:00,95.2,95.28,95.16,95.2,35068.0,86.6299,86.7027,86.5935,86.6299,35068.0
2015-11-16 15:15:00,95.2,95.24,95.2,95.23,20090.0,86.6299,86.6663,86.6299,86.6572,20090.0
2015-11-16 15:20:00,95.24,95.42,95.21,95.42,25508.0,86.6663,86.8301,86.639,86.8301,25508.0
2015-11-16 15:25:00,95.39,95.48,95.37,95.47,17775.0,86.8028,86.8847,86.7846,86.8756,17775.0
2015-11-16 15:30:00,95.47,95.48,95.44,95.47,25372.0,86.8756,86.8847,86.8483,86.8756,25372.0
2015-11-16 15:35:00,95.47,95.65,95.46,95.57,34888.0,86.8756,87.0394,86.8665,86.9666,34888.0
2015-11-16 15:40:00,95.57,95.64,95.56,95.6,41750.0,86.9666,87.0303,86.9575,86.9939,41750.0
2015-11-16 15:45:00,95.61,95.65,95.47,95.47,48222.0,87.003,87.0394,86.8756,86.8756,48222.0
2015-11-16 15:50:00,95.49,95.59,95.47,95.59,32517.0,86.8938,86.9848,86.8756,86.9848,32517.0
2015-11-16 15:55:00,95.56,95.64,95.29,95.29,186753.0,86.9575,87.0303,86.7118,86.7118,186753.0
2015-11-17 09:30:00,95.24,95.72,95.24,95.47,12617.0,86.6663,87.1031,86.6663,86.8756,12617.0
2015-11-17 09:35:00,95.43,95.56,95.29,95.37,6691.0,86.8392,86.9575,86.7118,86.7846,6691.0
2015-11-17 09:40:00,95.36,95.57,95.32,95.35,16600.0,86.7755,86.9666,86.7391,86.7664,16600.0
2015-11-17 09:45:00,95.34,95.38,95.18,95.33,13847.0,86.7573,86.7937,86.6117,86.7482,13847.0
2015-11-17 09:50:00,95.36,95.36,95.18,95.19,21671.0,86.7755,86.7755,86.6117,86.6208,21671.0
2015-11-17 09:55:00,95.19,95.3,95.17,95.28,10837.0,86.6208,86.7209,86.6026,86.7027,10837.0
2015-11-17 10:00:00,95.27,95.35,95.2,95.24,27188.0,86.6936,86.7664,86.6299,86.6663,27188.0
2015-11-17 10:05:00,95.26,95.37,95.25,95.31,24291.0,86.6845,86.7846,86.6754,86.73,24291.0
2015-11-17 10:10:00,95.33,95.38,95.21,95.26,54250.0,86.7482,86.7937,86.639,86.6845,54250.0
2015-11-17 10:15:00,95.26,95.35,95.23,95.28,16170.0,86.6845,86.7664,86.6572,86.7027,16170.0
2015-11-17 10:20:00,95.27,95.3,95.18,95.24,33090.0,86.6936,86.7209,86.6117,86.6663,33090.0
2015-11-17 10:25:00,95.23,95.39,95.16,95.33,40126.0,86.6572,86.8028,86.5935,86.7482,40126.0
2015-11-17 10:30:00,95.36,95.48,95.3,95.42,51392.0,86.7755,86.8847,86.7209,86.8301,51392.0
2015-11-17 10:35:00,95.42,95.61,95.42,95.5,20301.0,86.8301,87.003,86.8301,86.9029,20301.0
2015-11-17 10:40:00,95.5,95.53,95.41,95.47,13206.0,86.9029,86.9302,86.821,86.8756,13206.0
2015-11-17 10:45:00,95.49,95.55,95.43,95.53,12993.0,86.8938,86.9484,86.8392,86.9302,12993.0
2015-11-17 10:50:00,95.53,95.56,95.41,95.53,85982.0,86.9302,86.9575,86.821,86.9302,85982.0
2015-11-17 10:55:00,95.49,95.75,95.49,95.68,69127.0,86.8938,87.1304,86.8938,87.0667,69127.0
2015-11-17 11:00:00,95.65,95.73,95.57,95.63,13166.0,87.0394,87.1122,86.9666,87.0212,13166.0
2015-11-17 11:05:00,95.65,95.81,95.6,95.79,10653.0,87.0394,87.185,86.9939,87.1668,10653.0
2015-11-17 11:10:00,95.79,96.03,95.7,96.03,16077.0,87.1668,87.3852,87.0849,87.3852,16077.0
2015-11-17 11:15:00,96.03,96.13,95.97,96.01,32228.0,87.3852,87.4762,87.3306,87.367,32228.0
2015-11-17 11:20:00,96.02,96.04,95.84,95.96,18194.0,87.3761,87.3943,87.2123,87.3215,18194.0
2015-11-17 11:25:00,95.94,96.0,95.8,95.87,11245.0,87.3033,87.3579,87.1759,87.2396,11245.0
2015-11-17 11:30:00,95.87,96.06,95.86,95.94,11898.0,87.2396,87.4125,87.2305,87.3033,11898.0
2015-11-17 11:35:00,95.94,96.02,95.89,96.02,8694.0,87.3033,87.3761,87.2578,87.3761,8694.0
2015-11-17 11:40:00,96.05,96.05,95.94,95.98,9100.0,87.4034,87.4034,87.3033,87.3397,9100.0
2015-11-17 11:45:00,95.98,96.06,95.95,95.97,6752.0,87.3397,87.4125,87.3124,87.3306,6752.0
2015-11-17 11:50:00,95.98,96.02,95.9,95.92,22532.0,87.3397,87.3761,87.2669,87.2851,22532.0
2015-11-17 11:55:00,95.94,96.05,95.92,96.04,8100.0,87.3033,87.4034,87.2851,87.3943,8100.0
2015-11-17 12:00:00,96.05,96.11,95.99,96.09,25343.0,87.4034,87.458,87.3488,87.4398,25343.0
2015-11-17 12:05:00,96.13,96.13,95.97,96.01,19199.0,87.4762,87.4762,87.3306,87.367,19199.0
2015-11-17 12:10:00,96.02,96.08,95.99,96.0,20633.0,87.3761,87.4307,87.3488,87.3579,20633.0
2015-11-17 12:15:00,95.99,96.07,95.98,95.98,16599.0,87.3488,87.4216,87.3397,87.3397,16599.0
2015-11-17 12:20:00,95.98,95.99,95.88,95.94,7802.0,87.3397,87.3488,87.2487,87.3033,7802.0
2015-11-17 12:25:00,95.93,96.03,95.93,96.03,5237.0,87.2942,87.3852,87.2942,87.3852,5237.0
2015-11-17 12:30:00,96.03,96.15,95.98,96.1,28392.0,87.3852,87.4944,87.3397,87.4489,28392.0
2015-11-17 12:35:00,96.1,96.11,96.04,96.05,9055.0,87.4489,87.458,87.3943,87.4034,9055.0
2015-11-17 12:40:00,96.05,96.05,95.85,95.89,15926.0,87.4034,87.4034,87.2214,87.2578,15926.0
2015-11-17 12:45:00,95.87,95.93,95.85,95.88,6268.0,87.2396,87.2942,87.2214,87.2487,6268.0
2015-11-17 12:50:00,95.9,95.95,95.87,95.91,12945.0,87.2669,87.3124,87.2396,87.276,12945.0
2015-11-17 12:55:00,95.91,95.94,95.82,95.84,19047.0,87.276,87.3033,87.1941,87.2123,19047.0
2015-11-17 13:00:00,95.86,95.92,95.74,95.85,42503.0,87.2305,87.2851,87.1213,87.2214,42503.0
2015-11-17 13:05:00,95.85,95.89,95.76,95.8,10963.0,87.2214,87.2578,87.1395,87.1759,10963.0
2015-11-17 13:10:00,95.8,95.87,95.8,95.82,22930.0,87.1759,87.2396,87.1759,87.1941,22930.0
2015-11-17 13:15:00,95.83,95.87,95.71,95.71,21937.0,87.2032,87.2396,87.094,87.094,21937.0
2015-11-17 13:20:00,95.63,95.78,95.63,95.69,8100.0,87.0212,87.1577,87.0212,87.0758,8100.0
2015-11-17 13:25:00,95.65,95.74,95.49,95.56,12140.0,87.0394,87.1213,86.8938,86.9575,12140.0
2015-11-17 13:30:00,95.55,95.76,95.54,95.76,4546.0,86.9484,87.1395,86.9393,87.1395,4546.0
2015-11-17 13:35:00,95.76,95.78,95.69,95.76,4833.0,87.1395,87.1577,87.0758,87.1395,4833.0
2015-11-17 13:40:00,95.76,95.82,95.67,95.75,6410.0,87.1395,87.1941,87.0576,87.1304,6410.0
2015-11-17 13:45:00,95.79,95.8,95.69,95.76,6649.0,87.1668,87.1759,87.0758,87.1395,6649.0
2015-11-17 13:50:00,95.77,95.84,95.7,95.78,8110.0,87.1486,87.2123,87.0849,87.1577,8110.0
2015-11-17 13:55:00,95.79,95.84,95.71,95.8,23947.0,87.1668,87.2123,87.094,87.1759,23947.0
2015-11-17 14:00:00,95.8,95.8,95.66,95.75,9286.0,87.1759,87.1759,87.0485,87.1304,9286.0
2015-11-17 14:05:00,95.75,95.82,95.74,95.75,14782.0,87.1304,87.1941,87.1213,87.1304,14782.0
2015-11-17 14:10:00,95.74,95.84,95.68,95.8,22572.0,87.1213,87.2123,87.0667,87.1759,22572.0
2015-11-17 14:15:00,95.8,95.8,95.73,95.76,9429.0,87.1759,87.1759,87.1122,87.1395,9429.0
2015-11-17 14:20:00,95.74,95.74,95.65,95.66,5837.0,87.1213,87.1213,87.0394,87.0485,5837.0
2015-11-17 14:25:00,95.65,95.66,95.59,95.63,15397.0,87.0394,87.0485,86.9848,87.0212,15397.0
2015-11-17 14:30:00,95.63,95.64,95.52,95.61,18551.0,87.0212,87.0303,86.9211,87.003,18551.0
2015-11-17 14:35:00,95.61,95.73,95.61,95.72,23447.0,87.003,87.1122,87.003,87.1031,23447.0
2015-11-17 14:40:00,95.74,95.76,95.41,95.44,10131.0,87.1213,87.1395,86.821,86.8483,10131.0
2015-11-17 14:45:00,95.45,95.52,95.4,95.52,6097.0,86.8574,86.9211,86.8119,86.9211,6097.0
2015-11-17 14:50:00,95.57,95.61,95.44,95.51,10022.0,86.9666,87.003,86.8483,86.912,10022.0
2015-11-17 14:55:00,95.51,95.63,95.5,95.63,10715.0,86.912,87.0212,86.9029,87.0212,10715.0
2015-11-17 15:00:00,95.64,95.65,95.3,95.33,11108.0,87.0303,87.0394,86.7209,86.7482,11108.0
2015-11-17 15:05:00,95.31,95.34,95.22,95.22,14766.0,86.73,86.7573,86.6481,86.6481,14766.0
2015-11-17 15:10:00,95.2,95.28,95.11,95.21,10635.0,86.6299,86.7027,86.548,86.639,10635.0
2015-11-17 15:15:00,95.2,95.27,95.11,95.12,21677.0,86.6299,86.6936,86.548,86.5571,21677.0
2015-11-17 15:20:00,95.13,95.21,95.06,95.08,31619.0,86.5662,86.639,86.5025,86.5207,31619.0
2015-11-17 15:25:00,95.1,95.2,95.06,95.17,14309.0,86.5389,86.6299,86.5025,86.6026,14309.0
2015-11-17 15:30:00,95.2,95.25,95.04,95.21,40290.0,86.6299,86.6754,86.4843,86.639,40290.0
2015-11-17 15:35:00,95.2,95.26,95.07,95.08,35006.0,86.6299,86.6845,86.5116,86.5207,35006.0
2015-11-17 15:40:00,95.08,95.33,95.07,95.28,27162.0,86.5207,86.7482,86.5116,86.7027,27162.0
2015-11-17 15:45:00,95.27,95.37,95.22,95.34,36957.0,86.6936,86.7846,86.6481,86.7573,36957.0
2015-11-17 15:50:00,95.34,95.4,95.31,95.33,26632.0,86.7573,86.8119,86.73,86.7482,26632.0
2015-11-17 15:55:00,95.35,95.36,95.17,95.2,46408.0,86.7664,86.7755,86.6026,86.6299,46408.0
2015-11-18 09:30:00,95.24,95.58,95.05,95.19,97156.0,86.6663,86.9757,86.4934,86.6208,97156.0
2015-11-18 09:35:00,95.24,95.43,95.12,95.18,4763.0,86.6663,86.8392,86.5571,86.6117,4763.0
2015-11-18 09:40:00,95.24,95.25,95.12,95.12,12467.0,86.6663,86.6754,86.5571,86.5571,12467.0
2015-11-18 09:45:00,95.12,95.23,95.02,95.17,19576.0,86.5571,86.6572,86.4661,86.6026,19576.0
2015-11-18 09:50:00,95.15,95.43,95.12,95.28,225927.0,86.5844,86.8392,86.5571,86.7027,225927.0
2015-11-18 09:55:00,95.28,95.36,95.12,95.18,7809.0,86.7027,86.7755,86.5571,86.6117,7809.0
2015-11-18 10:00:00,95.15,95.54,95.14,95.48,20403.0,86.5844,86.9393,86.5753,86.8847,20403.0
2015-11-18 10:05:00,95.5,95.53,95.33,95.53,8141.0,86.9029,86.9302,86.7482,86.9302,8141.0
2015-11-18 10:10:00,95.53,95.53,95.43,95.51,6601.0,86.9302,86.9302,86.8392,86.912,6601.0
2015-11-18 10:15:00,95.47,95.55,95.46,95.51,5539.0,86.8756,86.9484,86.8665,86.912,5539.0
2015-11-18 10:20:00,95.53,95.65,95.53,95.65,5634.0,86.9302,87.0394,86.9302,87.0394,5634.0
2015-11-18 10:25:00,95.66,95.7,95.48,95.53,10499.0,87.0485,87.0849,86.8847,86.9302,10499.0
2015-11-18 10:30:00,95.57,95.8,95.56,95.68,11100.0,86.9666,87.1759,86.9575,87.0667,11100.0
2015-11-18 10:35:00,95.66,95.69,95.52,95.63,17254.0,87.0485,87.0758,86.9211,87.0212,17254.0
2015-11-18 10:40:00,95.63,95.69,95.55,95.67,19048.0,87.0212,87.0758,86.9484,87.0576,19048.0
2015-11-18 10:45:00,95.63,95.66,95.56,95.56,9717.0,87.0212,87.0485,86.9575,86.9575,9717.0
2015-11-18 10:50:00,95.49,95.67,95.45,95.61,3650.0,86.8938,87.0576,86.8574,87.003,3650.0
2015-11-18 10:55:00,95.54,95.59,95.48,95.57,5837.0,86.9393,86.9848,86.8847,86.9666,5837.0
2015-11-18 11:00:00,95.54,95.55,95.27,95.29,7414.0,86.9393,86.9484,86.6936,86.7118,7414.0
2015-11-18 11:05:00,95.3,95.35,95.27,95.32,6200.0,86.7209,86.7664,86.6936,86.7391,6200.0
2015-11-18 11:10:00,95.31,95.56,95.27,95.45,9100.0,86.73,86.9575,86.6936,86.8574,9100.0
2015-11-18 11:15:00,95.48,95.54,95.4,95.43,14153.0,86.8847,86.9393,86.8119,86.8392,14153.0
2015-11-18 11:20:00,95.42,95.51,95.41,95.46,4300.0,86.8301,86.912,86.821,86.8665,4300.0
2015-11-18 11:25:00,95.45,95.67,95.41,95.61,6150.0,86.8574,87.0576,86.821,87.003,6150.0
2015-11-18 11:30:00,95.62,95.71,95.57,95.59,10905.0,87.0121,87.094,86.9666,86.9848,10905.0
2015-11-18 11:35:00,95.64,95.64,95.56,95.6,8142.0,87.0303,87.0303,86.9575,86.9939,8142.0
2015-11-18 11:40:00,95.59,95.64,95.52,95.6,10728.0,86.9848,87.0303,86.9211,86.9939,10728.0
2015-11-18 11:45:00,95.6,95.7,95.6,95.69,3403.0,86.9939,87.0849,86.9939,87.0758,3403.0
2015-11-18 11:50:00,95.7,95.73,95.64,95.64,10793.0,87.0849,87.1122,87.0303,87.0303,10793.0
2015-11-18 11:55:00,95.64,95.68,95.58,95.58,10454.0,87.0303,87.0667,86.9757,86.9757,10454.0
2015-11-18 12:00:00,95.58,95.59,95.54,95.55,5943.0,86.9757,86.9848,86.9393,86.9484,5943.0
2015-11-18 12:05:00,95.56,95.56,95.45,95.46,11850.0,86.9575,86.9575,86.8574,86.8665,11850.0
2015-11-18 12:10:00,95.45,95.53,95.44,95.5,6810.0,86.8574,86.9302,86.8483,86.9029,6810.0
2015-11-18 12:15:00,95.49,95.56,95.45,95.54,4341.0,86.8938,86.9575,86.8574,86.9393,4341.0
2015-11-18 12:20:00,95.56,95.62,95.48,95.57,7223.0,86.9575,87.0121,86.8847,86.9666,7223.0
2015-11-18 12:25:00,95.58,95.81,95.55,95.81,3904.0,86.9757,87.185,86.9484,87.185,3904.0
2015-11-18 12:30:00,95.76,95.76,95.63,95.7,11310.0,87.1395,87.1395,87.0212,87.0849,11310.0
2015-11-18 12:35:00,95.7,95.71,95.65,95.69,5132.0,87.0849,87.094,87.0394,87.0758,5132.0
2015-11-18 12:40:00,95.7,95.7,95.53,95.54,7856.0,87.0849,87.0849,86.9302,86.9393,7856.0
2015-11-18 12:45:00,95.52,95.6,95.51,95.55,6151.0,86.9211,86.9939,86.912,86.9484,6151.0
2015-11-18 12:50:00,95.56,95.67,95.56,95.66,4700.0,86.9575,87.0576,86.9575,87.0485,4700.0
2015-11-18 12:55:00,95.68,95.69,95.55,95.59,4539.0,87.0667,87.0758,86.9484,86.9848,4539.0
2015-11-18 13:00:00,95.62,95.69,95.59,95.59,12766.0,87.0121,87.0758,86.9848,86.9848,12766.0
2015-11-18 13:05:00,95.59,95.7,95.59,95.69,6200.0,86.9848,87.0849,86.9848,87.0758,6200.0
2015-11-18 13:10:00,95.68,95.76,95.68,95.71,10079.0,87.0667,87.1395,87.0667,87.094,10079.0
2015-11-18 13:15:00,95.72,95.73,95.61,95.67,21587.0,87.1031,87.1122,87.003,87.0576,21587.0
2015-11-18 13:20:00,95.69,95.75,95.64,95.69,11406.0,87.0758,87.1304,87.0303,87.0758,11406.0
2015-11-18 13:25:00,95.72,95.8,95.67,95.68,7950.0,87.1031,87.1759,87.0576,87.0667,7950.0
2015-11-18 13:30:00,95.68,95.74,95.65,95.66,9241.0,87.0667,87.1213,87.0394,87.0485,9241.0
2015-11-18 13:35:00,95.7,95.74,95.61,95.7,6891.0,87.0849,87.1213,87.003,87.0849,6891.0
2015-11-18 13:40:00,95.72,95.75,95.64,95.69,10438.0,87.1031,87.1304,87.0303,87.0758,10438.0
2015-11-18 13:45:00,95.7,95.72,95.57,95.57,6337.0,87.0849,87.1031,86.9666,86.9666,6337.0
2015-11-18 13:50:00,95.58,95.59,95.4,95.49,7716.0,86.9757,86.9848,86.8119,86.8938,7716.0
2015-11-18 13:55:00,95.47,95.59,95.42,95.44,9955.0,86.8756,86.9848,86.8301,86.8483,9955.0
2015-11-18 14:00:00,95.46,95.54,95.28,95.43,18237.0,86.8665,86.9393,86.7027,86.8392,18237.0
2015-11-18 14:05:00,95.46,95.69,95.44,95.6,15796.0,86.8665,87.0758,86.8483,86.9939,15796.0
2015-11-18 14:10:00,95.61,95.82,95.59,95.66,18239.0,87.003,87.1941,86.9848,87.0485,18239.0
2015-11-18 14:15:00,95.68,95.7,95.55,95.55,12380.0,87.0667,87.0849,86.9484,86.9484,12380.0
2015-11-18 14:20:00,95.55,95.59,95.49,95.53,15035.0,86.9484,86.9848,86.8938,86.9302,15035.0
2015-11-18 14:25:00,95.57,95.64,95.44,95.64,11701.0,86.9666,87.0303,86.8483,87.0303,11701.0
2015-11-18 14:30:00,95.59,95.62,95.45,95.56,8518.0,86.9848,87.0121,86.8574,86.9575,8518.0
2015-11-18 14:35:00,95.52,95.62,95.5,95.57,6659.0,86.9211,87.0121,86.9029,86.9666,6659.0
2015-11-18 14:40:00,95.57,95.65,95.55,95.62,17883.0,86.9666,87.0394,86.9484,87.0121,17883.0
2015-11-18 14:45:00,95.63,95.65,95.56,95.58,10991.0,87.0212,87.0394,86.9575,86.9757,10991.0
2015-11-18 14:50:00,95.6,95.72,95.56,95.71,13994.0,86.9939,87.1031,86.9575,87.094,13994.0
2015-11-18 14:55:00,95.72,95.9,95.71,95.9,8011.0,87.1031,87.2669,87.094,87.2669,8011.0
2015-11-18 15:00:00,95.89,95.92,95.79,95.79,11403.0,87.2578,87.2851,87.1668,87.1668,11403.0
2015-11-18 15:05:00,95.8,95.84,95.7,95.74,12522.0,87.1759,87.2123,87.0849,87.1213,12522.0
2015-11-18 15:10:00,95.71,95.84,95.71,95.82,9409.0,87.094,87.2123,87.094,87.1941,9409.0
2015-11-18 15:15:00,95.83,95.92,95.78,95.8,15039.0,87.2032,87.2851,87.1577,87.1759,15039.0
2015-11-18 15:20:00,95.8,95.82,95.73,95.75,14231.0,87.1759,87.1941,87.1122,87.1304,14231.0
2015-11-18 15:25:00,95.75,95.76,95.67,95.72,20318.0,87.1304,87.1395,87.0576,87.1031,20318.0
2015-11-18 15:30:00,95.7,95.73,95.67,95.7,48014.0,87.0849,87.1122,87.0576,87.0849,48014.0
2015-11-18 15:35:00,95.71,95.78,95.68,95.7,29140.0,87.094,87.1577,87.0667,87.0849,29140.0
2015-11-18 15:40:00,95.71,95.73,95.65,95.65,34035.0,87.094,87.1122,87.0394,87.0394,34035.0
2015-11-18 15:45:00,95.65,95.86,95.65,95.83,46329.0,87.0394,87.2305,87.0394,87.2032,46329.0
2015-11-18 15:50:00,95.84,95.96,95.81,95.89,44231.0,87.2123,87.3215,87.185,87.2578,44231.0
2015-11-18 15:55:00,95.92,96.04,95.74,95.75,163567.0,87.2851,87.3943,87.1213,87.1304,163567.0
2015-11-19 09:30:00,95.8,96.02,95.57,95.57,22777.0,87.1759,87.3761,86.9666,86.9666,22777.0
2015-11-19 09:35:00,95.59,95.92,95.53,95.86,13482.0,86.9848,87.2851,86.9302,87.2305,13482.0
2015-11-19 09:40:00,95.86,96.13,95.86,96.1,18505.0,87.2305,87.4762,87.2305,87.4489,18505.0
2015-11-19 09:45:00,96.06,96.2,95.97,96.16,5917.0,87.4125,87.5399,87.3306,87.5035,5917.0
2015-11-19 09:50:00,96.15,96.19,96.07,96.07,10305.0,87.4944,87.5308,87.4216,87.4216,10305.0
2015-11-19 09:55:00,96.12,96.16,96.09,96.12,3100.0,87.4671,87.5035,87.4398,87.4671,3100.0
2015-11-19 10:00:00,96.14,96.3,96.14,96.21,11905.0,87.4853,87.6309,87.4853,87.549,11905.0
2015-11-19 10:05:00,96.25,96.33,96.14,96.14,10410.0,87.5854,87.6582,87.4853,87.4853,10410.0
2015-11-19 10:10:00,96.18,96.19,95.99,96.19,4100.0,87.5217,87.5308,87.3488,87.5308,4100.0
2015-11-19 10:15:00,96.21,96.23,96.11,96.2,8000.0,87.549,87.5672,87.458,87.5399,8000.0
2015-11-19 10:20:00,96.18,96.24,96.13,96.14,8112.0,87.5217,87.5763,87.4762,87.4853,8112.0
2015-11-19 10:25:00,96.12,96.2,96.08,96.16,7845.0,87.4671,87.5399,87.4307,87.5035,7845.0
2015-11-19 10:30:00,96.19,96.25,96.04,96.06,15920.0,87.5308,87.5854,87.3943,87.4125,15920.0
2015-11-19 10:35:00,96.02,96.1,95.97,96.09,7900.0,87.3761,87.4489,87.3306,87.4398,7900.0
2015-11-19 10:40:00,96.09,96.4,96.09,96.32,90300.0,87.4398,87.7219,87.4398,87.6491,90300.0
2015-11-19 10:45:00,96.32,96.37,96.16,96.26,19628.0,87.6491,87.6946,87.5035,87.5945,19628.0
2015-11-19 10:50:00,96.23,96.29,96.1,96.1,14423.0,87.5672,87.6218,87.4489,87.4489,14423.0
2015-11-19 10:55:00,96.1,96.19,96.08,96.13,12260.0,87.4489,87.5308,87.4307,87.4762,12260.0
2015-11-19 11:00:00,96.13,96.26,96.1,96.26,9513.0,87.4762,87.5945,87.4489,87.5945,9513.0
2015-11-19 11:05:00,96.29,96.41,96.27,96.41,6189.0,87.6218,87.731,87.6036,87.731,6189.0
2015-11-19 11:10:00,96.44,96.49,96.36,96.36,10300.0,87.7583,87.8038,87.6855,87.6855,10300.0
2015-11-19 11:15:00,96.39,96.45,96.32,96.45,3759.0,87.7128,87.7674,87.6491,87.7674,3759.0
2015-11-19 11:20:00,96.42,96.42,96.24,96.24,3919.0,87.7401,87.7401,87.5763,87.5763,3919.0
2015-11-19 11:25:00,96.22,96.36,96.22,96.29,12099.0,87.5581,87.6855,87.5581,87.6218,12099.0
2015-11-19 11:30:00,96.27,96.28,96.09,96.09,2700.0,87.6036,87.6127,87.4398,87.4398,2700.0
2015-11-19 11:35:00,96.03,96.06,95.99,96.03,4346.0,87.3852,87.4125,87.3488,87.3852,4346.0
2015-11-19 11:40:00,96.02,96.21,96.02,96.21,4718.0,87.3761,87.549,87.3761,87.549,4718.0
2015-11-19 11:45:00,96.22,96.3,96.2,96.27,6403.0,87.5581,87.6309,87.5399,87.6036,6403.0
2015-11-19 11:50:00,96.27,96.31,96.21,96.21,12688.0,87.6036,87.64,87.549,87.549,12688.0
2015-11-19 11:55:00,96.16,96.22,96.13,96.15,9872.0,87.5035,87.5581,87.4762,87.4944,9872.0
2015-11-19 12:00:00,96.13,96.2,96.12,96.2,3204.0,87.4762,87.5399,87.4671,87.5399,3204.0
2015-11-19 12:05:00,96.16,96.23,96.16,96.18,2500.0,87.5035,87.5672,87.5035,87.5217,2500.0
2015-11-19 12:10:00,96.2,96.27,96.19,96.27,4500.0,87.5399,87.6036,87.5308,87.6036,4500.0
2015-11-19 12:15:00,96.24,96.24,96.18,96.19,7800.0,87.5763,87.5763,87.5217,87.5308,7800.0
2015-11-19 12:20:00,96.18,96.21,96.16,96.16,3400.0,87.5217,87.549,87.5035,87.5035,3400.0
2015-11-19 12:25:00,96.19,96.2,96.12,96.17,4125.0,87.5308,87.5399,87.4671,87.5126,4125.0
2015-11-19 12:30:00,96.17,96.21,96.13,96.16,13446.0,87.5126,87.549,87.4762,87.5035,13446.0
2015-11-19 12:35:00,96.16,96.23,96.14,96.22,7567.0,87.5035,87.5672,87.4853,87.5581,7567.0
2015-11-19 12:40:00,96.22,96.23,96.17,96.21,5441.0,87.5581,87.5672,87.5126,87.549,5441.0
2015-11-19 12:45:00,96.21,96.26,96.19,96.2,6378.0,87.549,87.5945,87.5308,87.5399,6378.0
2015-11-19 12:50:00,96.2,96.31,96.2,96.3,5670.0,87.5399,87.64,87.5399,87.6309,5670.0
2015-11-19 12:55:00,96.31,96.43,96.3,96.42,7447.0,87.64,87.7492,87.6309,87.7401,7447.0
2015-11-19 13:00:00,96.4,96.42,96.37,96.38,8074.0,87.7219,87.7401,87.6946,87.7037,8074.0
2015-11-19 13:05:00,96.38,96.41,96.37,96.38,8686.0,87.7037,87.731,87.6946,87.7037,8686.0
2015-11-19 13:10:00,96.38,96.39,96.32,96.37,7500.0,87.7037,87.7128,87.6491,87.6946,7500.0
2015-11-19 13:15:00,96.35,96.35,96.3,96.32,3114.0,87.6764,87.6764,87.6309,87.6491,3114.0
2015-11-19 13:20:00,96.34,96.41,96.33,96.41,3000.0,87.6673,87.731,87.6582,87.731,3000.0
2015-11-19 13:25:00,96.44,96.52,96.43,96.46,6400.0,87.7583,87.831,87.7492,87.7765,6400.0
2015-11-19 13:30:00,96.46,96.52,96.4,96.5,7414.0,87.7765,87.831,87.7219,87.8129,7414.0
2015-11-19 13:35:00,96.5,96.5,96.36,96.36,7100.0,87.8129,87.8129,87.6855,87.6855,7100.0
2015-11-19 13:40:00,96.36,96.44,96.35,96.44,2900.0,87.6855,87.7583,87.6764,87.7583,2900.0
2015-11-19 13:45:00,96.46,96.46,96.3,96.3,9745.0,87.7765,87.7765,87.6309,87.6309,9745.0
2015-11-19 13:50:00,96.29,96.3,96.24,96.27,2571.0,87.6218,87.6309,87.5763,87.6036,2571.0
2015-11-19 13:55:00,96.28,96.32,96.24,96.28,3700.0,87.6127,87.6491,87.5763,87.6127,3700.0
2015-11-19 14:00:00,96.3,96.38,96.3,96.32,9126.0,87.6309,87.7037,87.6309,87.6491,9126.0
2015-11-19 14:05:00,96.31,96.31,96.23,96.23,7373.0,87.64,87.64,87.5672,87.5672,7373.0
2015-11-19 14:10:00,96.24,96.27,96.2,96.23,3400.0,87.5763,87.6036,87.5399,87.5672,3400.0
2015-11-19 14:15:00,96.26,96.37,96.23,96.36,6952.0,87.5945,87.6946,87.5672,87.6855,6952.0
2015-11-19 14:20:00,96.33,96.4,96.32,96.34,6796.0,87.6582,87.7219,87.6491,87.6673,6796.0
2015-11-19 14:25:00,96.34,96.48,96.33,96.46,7016.0,87.6673,87.7947,87.6582,87.7765,7016.0
2015-11-19 14:30:00,96.46,96.48,96.38,96.43,10731.0,87.7765,87.7947,87.7037,87.7492,10731.0
2015-11-19 14:35:00,96.42,96.42,96.36,96.38,10933.0,87.7401,87.7401,87.6855,87.7037,10933.0
2015-11-19 14:40:00,96.38,96.43,96.38,96.39,12086.0,87.7037,87.7492,87.7037,87.7128,12086.0
2015-11-19 14:45:00,96.37,96.38,96.26,96.3,8428.0,87.6946,87.7037,87.5945,87.6309,8428.0
2015-11-19 14:50:00,96.29,96.4,96.29,96.35,9326.0,87.6218,87.7219,87.6218,87.6764,9326.0
2015-11-19 14:55:00,96.36,96.41,96.33,96.34,16194.0,87.6855,87.731,87.6582,87.6673,16194.0
2015-11-19 15:00:00,96.34,96.35,96.28,96.28,6373.0,87.6673,87.6764,87.6127,87.6127,6373.0
2015-11-19 15:05:00,96.3,96.32,96.26,96.28,8662.0,87.6309,87.6491,87.5945,87.6127,8662.0
2015-11-19 15:10:00,96.29,96.29,96.16,96.18,15740.0,87.6218,87.6218,87.5035,87.5217,15740.0
2015-11-19 15:15:00,96.21,96.22,96.18,96.21,6543.0,87.549,87.5581,87.5217,87.549,6543.0
2015-11-19 15:20:00,96.22,96.42,96.22,96.4,10924.0,87.5581,87.7401,87.5581,87.7219,10924.0
2015-11-19 15:25:00,96.42,96.49,96.42,96.45,18815.0,87.7401,87.8038,87.7401,87.7674,18815.0
2015-11-19 15:30:00,96.47,96.47,96.37,96.37,21567.0,87.7856,87.7856,87.6946,87.6946,21567.0
2015-11-19 15:35:00,96.39,96.41,96.36,96.37,15113.0,87.7128,87.731,87.6855,87.6946,15113.0
2015-11-19 15:40:00,96.38,96.41,96.32,96.38,23695.0,87.7037,87.731,87.6491,87.7037,23695.0
2015-11-19 15:45:00,96.37,96.41,96.34,96.37,26039.0,87.6946,87.731,87.6673,87.6946,26039.0
2015-11-19 15:50:00,96.36,96.42,96.34,96.41,24986.0,87.6855,87.7401,87.6673,87.731,24986.0
2015-11-19 15:55:00,96.41,96.44,96.35,96.37,39842.0,87.731,87.7583,87.6764,87.6946,39842.0
2015-11-20 09:30:00,96.85,96.99,95.82,95.88,101975.0,88.1313,88.2587,87.1941,87.2487,101975.0
2015-11-20 09:35:00,95.89,96.21,95.89,96.15,13300.0,87.2578,87.549,87.2578,87.4944,13300.0
2015-11-20 09:40:00,96.15,96.4,96.1,96.17,8225.0,87.4944,87.7219,87.4489,87.5126,8225.0
2015-11-20 09:45:00,96.15,96.32,96.14,96.32,11695.0,87.4944,87.6491,87.4853,87.6491,11695.0
2015-11-20 09:50:00,96.24,96.34,96.21,96.21,10890.0,87.5763,87.6673,87.549,87.549,10890.0
2015-11-20 09:55:00,96.2,96.35,96.2,96.31,2010.0,87.5399,87.6764,87.5399,87.64,2010.0
2015-11-20 10:00:00,96.31,96.4,96.2,96.33,13490.0,87.64,87.7219,87.5399,87.6582,13490.0
2015-11-20 10:05:00,96.33,96.4,96.28,96.31,19300.0,87.6582,87.7219,87.6127,87.64,19300.0
2015-11-20 10:10:00,96.38,96.48,96.32,96.48,10783.0,87.7037,87.7947,87.6491,87.7947,10783.0
2015-11-20 10:15:00,96.48,96.53,96.46,96.49,14055.0,87.7947,87.8401,87.7765,87.8038,14055.0
2015-11-20 10:20:00,96.5,96.52,96.46,96.48,5300.0,87.8129,87.831,87.7765,87.7947,5300.0
2015-11-20 10:25:00,96.5,96.53,96.44,96.45,6906.0,87.8129,87.8401,87.7583,87.7674,6906.0
2015-11-20 10:30:00,96.46,96.49,96.43,96.46,8661.0,87.7765,87.8038,87.7492,87.7765,8661.0
2015-11-20 10:35:00,96.45,96.51,96.38,96.46,6300.0,87.7674,87.8219,87.7037,87.7765,6300.0
2015-11-20 10:40:00,96.47,96.52,96.4,96.41,113816.0,87.7856,87.831,87.7219,87.731,113816.0
2015-11-20 10:45:00,96.4,96.43,96.35,96.39,11800.0,87.7219,87.7492,87.6764,87.7128,11800.0
2015-11-20 10:50:00,96.4,96.48,96.38,96.43,28648.0,87.7219,87.7947,87.7037,87.7492,28648.0
2015-11-20 10:55:00,96.43,96.5,96.41,96.48,3700.0,87.7492,87.8129,87.731,87.7947,3700.0
2015-11-20 11:00:00,96.45,96.6,96.44,96.6,8220.0,87.7674,87.9038,87.7583,87.9038,8220.0
2015-11-20 11:05:00,96.59,96.66,96.57,96.58,14400.0,87.8947,87.9584,87.8765,87.8856,14400.0
2015-11-20 11:10:00,96.59,96.61,96.54,96.57,17540.0,87.8947,87.9129,87.8492,87.8765,17540.0
2015-11-20 11:15:00,96.58,96.84,96.58,96.84,26445.0,87.8856,88.1222,87.8856,88.1222,26445.0
2015-11-20 11:20:00,96.83,96.88,96.8,96.87,9814.0,88.1131,88.1586,88.0858,88.1495,9814.0
2015-11-20 11:25:00,96.86,97.01,96.85,96.96,12000.0,88.1404,88.2769,88.1313,88.2314,12000.0
2015-11-20 11:30:00,96.96,96.98,96.77,96.85,11431.0,88.2314,88.2496,88.0585,88.1313,11431.0
2015-11-20 11:35:00,96.83,96.85,96.8,96.85,2761.0,88.1131,88.1313,88.0858,88.1313,2761.0
2015-11-20 11:40:00,96.87,97.04,96.87,97.03,10451.0,88.1495,88.3042,88.1495,88.2951,10451.0
2015-11-20 11:45:00,97.03,97.14,97.03,97.05,13850.0,88.2951,88.3952,88.2951,88.3133,13850.0
2015-11-20 11:50:00,97.05,97.1,96.95,96.99,8273.0,88.3133,88.3588,88.2223,88.2587,8273.0
2015-11-20 11:55:00,96.99,97.12,96.99,97.09,13914.0,88.2587,88.377,88.2587,88.3497,13914.0
2015-11-20 12:00:00,97.09,97.13,97.01,97.03,14303.0,88.3497,88.3861,88.2769,88.2951,14303.0
2015-11-20 12:05:00,97.03,97.15,97.0,97.14,15554.0,88.2951,88.4043,88.2678,88.3952,15554.0
2015-11-20 12:10:00,97.14,97.18,97.13,97.16,9700.0,88.3952,88.4316,88.3861,88.4134,9700.0
2015-11-20 12:15:00,97.15,97.26,97.15,97.26,11096.0,88.4043,88.5044,88.4043,88.5044,11096.0
2015-11-20 12:20:00,97.28,97.29,97.22,97.25,6348.0,88.5226,88.5317,88.468,88.4953,6348.0
2015-11-20 12:25:00,97.25,97.34,97.25,97.34,4631.0,88.4953,88.5772,88.4953,88.5772,4631.0
2015-11-20 12:30:00,97.34,97.39,97.3,97.3,9500.0,88.5772,88.6227,88.5408,88.5408,9500.0
2015-11-20 12:35:00,97.3,97.31,97.18,97.19,4099.0,88.5408,88.5499,88.4316,88.4407,4099.0
2015-11-20 12:40:00,97.21,97.32,97.2,97.32,3757.0,88.4589,88.559,88.4498,88.559,3757.0
2015-11-20 12:45:00,97.32,97.42,97.3,97.4,6303.0,88.559,88.65,88.5408,88.6318,6303.0
2015-11-20 12:50:00,97.39,97.39,97.32,97.37,4873.0,88.6227,88.6227,88.559,88.6045,4873.0
2015-11-20 12:55:00,97.37,97.49,97.37,97.45,5800.0,88.6045,88.7137,88.6045,88.6773,5800.0
2015-11-20 13:00:00,97.43,97.43,97.23,97.23,11401.0,88.6591,88.6591,88.4771,88.4771,11401.0
2015-11-20 13:05:00,97.23,97.25,97.1,97.1,5898.0,88.4771,88.4953,88.3588,88.3588,5898.0
2015-11-20 13:10:00,97.09,97.11,96.99,97.02,9939.0,88.3497,88.3679,88.2587,88.286,9939.0
2015-11-20 13:15:00,96.98,97.12,96.94,97.05,7601.0,88.2496,88.377,88.2132,88.3133,7601.0
2015-11-20 13:20:00,97.07,97.14,97.01,97.14,8611.0,88.3315,88.3952,88.2769,88.3952,8611.0
2015-11-20 13:25:00,97.14,97.17,96.96,96.96,13255.0,88.3952,88.4225,88.2314,88.2314,13255.0
2015-11-20 13:30:00,96.96,97.0,96.84,96.97,5957.0,88.2314,88.2678,88.1222,88.2405,5957.0
2015-11-20 13:35:00,96.97,97.01,96.81,97.0,6755.0,88.2405,88.2769,88.0949,88.2678,6755.0
2015-11-20 13:40:00,97.0,97.06,96.98,97.0,5900.0,88.2678,88.3224,88.2496,88.2678,5900.0
2015-11-20 13:45:00,97.0,97.11,97.0,97.09,4500.0,88.2678,88.3679,88.2678,88.3497,4500.0
2015-11-20 13:50:00,97.11,97.16,97.04,97.06,12461.0,88.3679,88.4134,88.3042,88.3224,12461.0
2015-11-20 13:55:00,97.04,97.08,97.04,97.06,2400.0,88.3042,88.3406,88.3042,88.3224,2400.0
2015-11-20 14:00:00,97.06,97.14,97.03,97.04,11901.0,88.3224,88.3952,88.2951,88.3042,11901.0
2015-11-20 14:05:00,97.05,97.06,96.93,96.94,5003.0,88.3133,88.3224,88.2041,88.2132,5003.0
2015-11-20 14:10:00,96.95,97.05,96.93,97.04,8996.0,88.2223,88.3133,88.2041,88.3042,8996.0
2015-11-20 14:15:00,97.06,97.15,97.06,97.14,151929.0,88.3224,88.4043,88.3224,88.3952,151929.0
2015-11-20 14:20:00,97.16,97.17,97.09,97.11,8592.0,88.4134,88.4225,88.3497,88.3679,8592.0
2015-11-20 14:25:00,97.11,97.14,97.07,97.09,9552.0,88.3679,88.3952,88.3315,88.3497,9552.0
2015-11-20 14:30:00,97.09,97.09,96.96,96.96,10654.0,88.3497,88.3497,88.2314,88.2314,10654.0
2015-11-20 14:35:00,96.97,97.02,96.97,97.01,7808.0,88.2405,88.286,88.2405,88.2769,7808.0
2015-11-20 14:40:00,97.02,97.08,97.01,97.07,9200.0,88.286,88.3406,88.2769,88.3315,9200.0
2015-11-20 14:45:00,97.07,97.1,97.07,97.08,8014.0,88.3315,88.3588,88.3315,88.3406,8014.0
2015-11-20 14:50:00,97.08,97.08,96.94,96.94,14660.0,88.3406,88.3406,88.2132,88.2132,14660.0
2015-11-20 14:55:00,96.94,96.94,96.74,96.75,2936.0,88.2132,88.2132,88.0312,88.0403,2936.0
2015-11-20 15:00:00,96.76,96.84,96.71,96.72,13412.0,88.0494,88.1222,88.0039,88.013,13412.0
2015-11-20 15:05:00,96.72,96.81,96.7,96.81,8566.0,88.013,88.0949,87.9948,88.0949,8566.0
2015-11-20 15:10:00,96.81,96.99,96.76,96.99,12801.0,88.0949,88.2587,88.0494,88.2587,12801.0
2015-11-20 15:15:00,97.0,97.03,96.95,96.96,17701.0,88.2678,88.2951,88.2223,88.2314,17701.0
2015-11-20 15:20:00,96.96,97.07,96.96,97.05,17543.0,88.2314,88.3315,88.2314,88.3133,17543.0
2015-11-20 15:25:00,97.04,97.07,97.02,97.04,17335.0,88.3042,88.3315,88.286,88.3042,17335.0
2015-11-20 15:30:00,97.04,97.11,97.03,97.08,22623.0,88.3042,88.3679,88.2951,88.3406,22623.0
2015-11-20 15:35:00,97.08,97.11,97.03,97.04,26107.0,88.3406,88.3679,88.2951,88.3042,26107.0
2015-11-20 15:40:00,97.04,97.1,96.99,97.04,32378.0,88.3042,88.3588,88.2587,88.3042,32378.0
2015-11-20 15:45:00,97.04,97.1,96.99,97.03,44679.0,88.3042,88.3588,88.2587,88.2951,44679.0
2015-11-20 15:50:00,97.04,97.06,96.93,96.94,34280.0,88.3042,88.3224,88.2041,88.2132,34280.0
2015-11-20 15:55:00,96.94,96.95,96.84,96.92,84002.0,88.2132,88.2223,88.1222,88.195,84002.0
2015-11-23 09:30:00,96.36,96.36,95.09,95.76,13181.0,87.9869,87.9869,86.8273,87.439,13181.0
2015-11-23 09:35:00,95.94,96.17,95.83,96.02,22075.0,87.6034,87.8134,87.503,87.6764,22075.0
2015-11-23 09:40:00,96.03,96.15,95.94,96.07,15996.0,87.6856,87.7952,87.6034,87.7221,15996.0
2015-11-23 09:45:00,96.05,96.14,96.0,96.09,7652.0,87.7038,87.786,87.6582,87.7404,7652.0
2015-11-23 09:50:00,96.07,96.09,95.9,96.02,9306.0,87.7221,87.7404,87.5669,87.6764,9306.0
2015-11-23 09:55:00,96.02,96.04,95.93,95.93,9111.0,87.6764,87.6947,87.5943,87.5943,9111.0
2015-11-23 10:00:00,95.97,96.08,95.88,95.96,11250.0,87.6308,87.7312,87.5486,87.6217,11250.0
2015-11-23 10:05:00,95.94,96.14,95.94,96.12,7380.0,87.6034,87.786,87.6034,87.7678,7380.0
2015-11-23 10:10:00,96.06,96.12,95.99,96.09,11615.0,87.713,87.7678,87.6491,87.7404,11615.0
2015-11-23 10:15:00,96.12,96.24,96.11,96.22,9800.0,87.7678,87.8773,87.7586,87.8591,9800.0
2015-11-23 10:20:00,96.21,96.3,96.07,96.15,20484.0,87.8499,87.9321,87.7221,87.7952,20484.0
2015-11-23 10:25:00,96.13,96.15,95.9,95.9,11058.0,87.7769,87.7952,87.5669,87.5669,11058.0
2015-11-23 10:30:00,95.92,96.04,95.87,96.04,20998.0,87.5851,87.6947,87.5395,87.6947,20998.0
2015-11-23 10:35:00,96.04,96.14,95.84,95.89,16588.0,87.6947,87.786,87.5121,87.5577,16588.0
2015-11-23 10:40:00,95.88,95.92,95.78,95.91,9406.0,87.5486,87.5851,87.4573,87.576,9406.0
2015-11-23 10:45:00,95.91,96.08,95.85,96.06,5400.0,87.576,87.7312,87.5212,87.713,5400.0
2015-11-23 10:50:00,96.08,96.09,95.89,95.9,9852.0,87.7312,87.7404,87.5577,87.5669,9852.0
2015-11-23 10:55:00,95.9,96.02,95.88,96.02,4978.0,87.5669,87.6764,87.5486,87.6764,4978.0
2015-11-23 11:00:00,95.98,96.01,95.91,95.91,6808.0,87.6399,87.6673,87.576,87.576,6808.0
2015-11-23 11:05:00,95.94,95.98,95.88,95.98,7236.0,87.6034,87.6399,87.5486,87.6399,7236.0
2015-11-23 11:10:00,95.98,96.01,95.94,96.01,8584.0,87.6399,87.6673,87.6034,87.6673,8584.0
2015-11-23 11:15:00,96.01,96.12,95.99,96.01,12799.0,87.6673,87.7678,87.6491,87.6673,12799.0
2015-11-23 11:20:00,95.99,95.99,95.89,95.93,9693.0,87.6491,87.6491,87.5577,87.5943,9693.0
2015-11-23 11:25:00,95.91,95.96,95.87,95.96,6420.0,87.576,87.6217,87.5395,87.6217,6420.0
2015-11-23 11:30:00,95.95,96.07,95.89,95.97,8953.0,87.6125,87.7221,87.5577,87.6308,8953.0
2015-11-23 11:35:00,95.97,96.03,95.91,95.96,6500.0,87.6308,87.6856,87.576,87.6217,6500.0
2015-11-23 11:40:00,95.92,96.06,95.91,96.04,9110.0,87.5851,87.713,87.576,87.6947,9110.0
2015-11-23 11:45:00,96.01,96.04,95.94,95.94,5080.0,87.6673,87.6947,87.6034,87.6034,5080.0
2015-11-23 11:50:00,95.93,96.0,95.9,96.0,4800.0,87.5943,87.6582,87.5669,87.6582,4800.0
2015-11-23 11:55:00,95.98,95.98,95.87,95.87,1720.0,87.6399,87.6399,87.5395,87.5395,1720.0
2015-11-23 12:00:00,95.89,95.99,95.86,95.96,13750.0,87.5577,87.6491,87.5304,87.6217,13750.0
2015-11-23 12:05:00,95.93,96.0,95.91,95.96,4695.0,87.5943,87.6582,87.576,87.6217,4695.0
2015-11-23 12:10:00,95.97,96.02,95.92,95.97,3400.0,87.6308,87.6764,87.5851,87.6308,3400.0
2015-11-23 12:15:00,95.94,95.94,95.88,95.9,3900.0,87.6034,87.6034,87.5486,87.5669,3900.0
2015-11-23 12:20:00,95.88,95.96,95.88,95.9,8976.0,87.5486,87.6217,87.5486,87.5669,8976.0
2015-11-23 12:25:00,95.89,96.01,95.88,95.94,26822.0,87.5577,87.6673,87.5486,87.6034,26822.0
2015-11-23 12:30:00,95.94,96.05,95.91,96.01,19711.0,87.6034,87.7038,87.576,87.6673,19711.0
2015-11-23 12:35:00,96.0,96.04,95.96,95.99,10600.0,87.6582,87.6947,87.6217,87.6491,10600.0
2015-11-23 12:40:00,96.0,96.05,96.0,96.04,8400.0,87.6582,87.7038,87.6582,87.6947,8400.0
2015-11-23 12:45:00,96.03,96.05,96.0,96.03,11400.0,87.6856,87.7038,87.6582,87.6856,11400.0
2015-11-23 12:50:00,96.03,96.13,96.03,96.12,15126.0,87.6856,87.7769,87.6856,87.7678,15126.0
2015-11-23 12:55:00,96.12,96.15,96.09,96.1,8700.0,87.7678,87.7952,87.7404,87.7495,8700.0
2015-11-23 13:00:00,96.12,96.16,96.1,96.13,12100.0,87.7678,87.8043,87.7495,87.7769,12100.0
2015-11-23 13:05:00,96.13,96.13,96.06,96.06,8029.0,87.7769,87.7769,87.713,87.713,8029.0
2015-11-23 13:10:00,96.06,96.12,96.01,96.03,17678.0,87.713,87.7678,87.6673,87.6856,17678.0
2015-11-23 13:15:00,96.04,96.06,95.98,96.05,7400.0,87.6947,87.713,87.6399,87.7038,7400.0
2015-11-23 13:20:00,96.06,96.06,96.01,96.03,6700.0,87.713,87.713,87.6673,87.6856,6700.0
2015-11-23 13:25:00,96.04,96.06,95.98,95.98,11667.0,87.6947,87.713,87.6399,87.6399,11667.0
2015-11-23 13:30:00,95.98,96.0,95.93,96.0,5418.0,87.6399,87.6582,87.5943,87.6582,5418.0
2015-11-23 13:35:00,96.02,96.05,96.0,96.02,12043.0,87.6764,87.7038,87.6582,87.6764,12043.0
2015-11-23 13:40:00,96.01,96.09,96.0,96.07,8200.0,87.6673,87.7404,87.6582,87.7221,8200.0
2015-11-23 13:45:00,96.07,96.09,96.06,96.08,6988.0,87.7221,87.7404,87.713,87.7312,6988.0
2015-11-23 13:50:00,96.08,96.25,96.08,96.25,7712.0,87.7312,87.8865,87.7312,87.8865,7712.0
2015-11-23 13:55:00,96.26,96.28,96.17,96.2,8731.0,87.8956,87.9139,87.8134,87.8408,8731.0
2015-11-23 14:00:00,96.2,96.23,96.1,96.12,18504.0,87.8408,87.8682,87.7495,87.7678,18504.0
2015-11-23 14:05:00,96.11,96.19,96.11,96.19,9156.0,87.7586,87.8317,87.7586,87.8317,9156.0
2015-11-23 14:10:00,96.19,96.23,96.16,96.22,8957.0,87.8317,87.8682,87.8043,87.8591,8957.0
2015-11-23 14:15:00,96.22,96.26,96.2,96.22,13557.0,87.8591,87.8956,87.8408,87.8591,13557.0
2015-11-23 14:20:00,96.22,96.25,96.21,96.21,7955.0,87.8591,87.8865,87.8499,87.8499,7955.0
2015-11-23 14:25:00,96.21,96.26,96.17,96.25,7953.0,87.8499,87.8956,87.8134,87.8865,7953.0
2015-11-23 14:30:00,96.23,96.23,96.13,96.15,12271.0,87.8682,87.8682,87.7769,87.7952,12271.0
2015-11-23 14:35:00,96.15,96.16,96.03,96.07,15299.0,87.7952,87.8043,87.6856,87.7221,15299.0
2015-11-23 14:40:00,96.08,96.09,95.96,96.01,11661.0,87.7312,87.7404,87.6217,87.6673,11661.0
2015-11-23 14:45:00,96.01,96.1,95.99,96.1,12350.0,87.6673,87.7495,87.6491,87.7495,12350.0
2015-11-23 14:50:00,96.11,96.14,96.09,96.13,11294.0,87.7586,87.786,87.7404,87.7769,11294.0
2015-11-23 14:55:00,96.13,96.26,96.13,96.25,13772.0,87.7769,87.8956,87.7769,87.8865,13772.0
2015-11-23 15:00:00,96.25,96.27,96.21,96.22,13121.0,87.8865,87.9047,87.8499,87.8591,13121.0
2015-11-23 15:05:00,96.21,96.28,96.21,96.26,22483.0,87.8499,87.9139,87.8499,87.8956,22483.0
2015-11-23 15:10:00,96.26,96.29,96.24,96.28,16883.0,87.8956,87.923,87.8773,87.9139,16883.0
2015-11-23 15:15:00,96.27,96.3,96.22,96.28,15429.0,87.9047,87.9321,87.8591,87.9139,15429.0
2015-11-23 15:20:00,96.27,96.35,96.23,96.34,12480.0,87.9047,87.9778,87.8682,87.9686,12480.0
2015-11-23 15:25:00,96.34,96.34,96.24,96.25,20631.0,87.9686,87.9686,87.8773,87.8865,20631.0
2015-11-23 15:30:00,96.26,96.4,96.25,96.39,23812.0,87.8956,88.0234,87.8865,88.0143,23812.0
2015-11-23 15:35:00,96.39,96.41,96.31,96.32,19345.0,88.0143,88.0326,87.9412,87.9504,19345.0
2015-11-23 15:40:00,96.32,96.34,96.26,96.26,16866.0,87.9504,87.9686,87.8956,87.8956,16866.0
2015-11-23 15:45:00,96.25,96.26,96.16,96.19,35084.0,87.8865,87.8956,87.8043,87.8317,35084.0
2015-11-23 15:50:00,96.2,96.2,96.11,96.17,24224.0,87.8408,87.8408,87.7586,87.8134,24224.0
2015-11-23 15:55:00,96.17,96.18,95.99,96.0,111794.0,87.8134,87.8225,87.6491,87.6582,111794.0
2015-11-24 09:30:00,95.12,95.68,95.12,95.53,14214.0,86.8547,87.366,86.8547,87.229,14214.0
2015-11-24 09:35:00,95.4,95.4,95.17,95.37,5725.0,87.1103,87.1103,86.9003,87.0829,5725.0
2015-11-24 09:40:00,95.32,95.53,95.27,95.42,4853.0,87.0373,87.229,86.9916,87.1286,4853.0
2015-11-24 09:45:00,95.36,95.46,95.04,95.11,7400.0,87.0738,87.1651,86.7816,86.8455,7400.0
2015-11-24 09:50:00,95.06,95.15,94.94,95.12,8186.0,86.7999,86.882,86.6903,86.8547,8186.0
2015-11-24 09:55:00,95.14,95.26,95.08,95.22,8118.0,86.8729,86.9825,86.8181,86.946,8118.0
2015-11-24 10:00:00,95.13,95.23,95.08,95.18,6933.0,86.8638,86.9551,86.8181,86.9094,6933.0
2015-11-24 10:05:00,95.14,95.2,95.11,95.11,9625.0,86.8729,86.9277,86.8455,86.8455,9625.0
2015-11-24 10:10:00,95.11,95.17,95.09,95.09,10100.0,86.8455,86.9003,86.8273,86.8273,10100.0
2015-11-24 10:15:00,95.1,95.17,95.08,95.15,6926.0,86.8364,86.9003,86.8181,86.882,6926.0
2015-11-24 10:20:00,95.13,95.23,95.11,95.21,6272.0,86.8638,86.9551,86.8455,86.9368,6272.0
2015-11-24 10:25:00,95.18,95.19,95.05,95.05,8346.0,86.9094,86.9186,86.7907,86.7907,8346.0
2015-11-24 10:30:00,95.06,95.17,95.0,95.08,21001.0,86.7999,86.9003,86.7451,86.8181,21001.0
2015-11-24 10:35:00,95.07,95.17,95.06,95.17,9424.0,86.809,86.9003,86.7999,86.9003,9424.0
2015-11-24 10:40:00,95.21,95.36,95.21,95.3,15834.0,86.9368,87.0738,86.9368,87.019,15834.0
2015-11-24 10:45:00,95.28,95.4,95.24,95.39,13227.0,87.0007,87.1103,86.9642,87.1012,13227.0
2015-11-24 10:50:00,95.38,95.47,95.35,95.44,7400.0,87.0921,87.1742,87.0647,87.1468,7400.0
2015-11-24 10:55:00,95.45,95.46,95.27,95.27,12377.0,87.156,87.1651,86.9916,86.9916,12377.0
2015-11-24 11:00:00,95.3,95.37,95.2,95.37,12993.0,87.019,87.0829,86.9277,87.0829,12993.0
2015-11-24 11:05:00,95.41,95.45,95.33,95.45,10802.0,87.1195,87.156,87.0464,87.156,10802.0
2015-11-24 11:10:00,95.46,95.54,95.45,95.53,11506.0,87.1651,87.2382,87.156,87.229,11506.0
2015-11-24 11:15:00,95.54,95.58,95.51,95.57,11345.0,87.2382,87.2747,87.2108,87.2655,11345.0
2015-11-24 11:20:00,95.56,95.69,95.55,95.69,12602.0,87.2564,87.3751,87.2473,87.3751,12602.0
2015-11-24 11:25:00,95.69,95.78,95.69,95.77,13000.0,87.3751,87.4573,87.3751,87.4482,13000.0
2015-11-24 11:30:00,95.79,95.9,95.79,95.84,13139.0,87.4664,87.5669,87.4664,87.5121,13139.0
2015-11-24 11:35:00,95.84,95.91,95.81,95.88,8771.0,87.5121,87.576,87.4847,87.5486,8771.0
2015-11-24 11:40:00,95.88,96.01,95.88,95.98,9000.0,87.5486,87.6673,87.5486,87.6399,9000.0
2015-11-24 11:45:00,95.99,96.08,95.98,96.07,10606.0,87.6491,87.7312,87.6399,87.7221,10606.0
2015-11-24 11:50:00,96.07,96.21,96.07,96.16,12697.0,87.7221,87.8499,87.7221,87.8043,12697.0
2015-11-24 11:55:00,96.17,96.31,96.17,96.27,7268.0,87.8134,87.9412,87.8134,87.9047,7268.0
2015-11-24 12:00:00,96.31,96.49,96.29,96.46,16528.0,87.9412,88.1056,87.923,88.0782,16528.0
2015-11-24 12:05:00,96.46,96.67,96.46,96.62,15526.0,88.0782,88.27,88.0782,88.2243,15526.0
2015-11-24 12:10:00,96.62,96.78,96.5,96.78,18423.0,88.2243,88.3704,88.1147,88.3704,18423.0
2015-11-24 12:15:00,96.79,96.85,96.67,96.67,17588.0,88.3795,88.4343,88.27,88.27,17588.0
2015-11-24 12:20:00,96.63,96.7,96.59,96.59,11300.0,88.2334,88.2974,88.1969,88.1969,11300.0
2015-11-24 12:25:00,96.59,96.7,96.59,96.69,7797.0,88.1969,88.2974,88.1969,88.2882,7797.0
2015-11-24 12:30:00,96.69,96.69,96.52,96.62,10446.0,88.2882,88.2882,88.133,88.2243,10446.0
2015-11-24 12:35:00,96.62,96.62,96.47,96.48,102134.0,88.2243,88.2243,88.0873,88.0965,102134.0
2015-11-24 12:40:00,96.47,96.53,96.38,96.46,14158.0,88.0873,88.1421,88.0052,88.0782,14158.0
2015-11-24 12:45:00,96.46,96.48,96.34,96.43,7605.0,88.0782,88.0965,87.9686,88.0508,7605.0
2015-11-24 12:50:00,96.43,96.52,96.42,96.52,3700.0,88.0508,88.133,88.0417,88.133,3700.0
2015-11-24 12:55:00,96.52,96.69,96.52,96.69,6389.0,88.133,88.2882,88.133,88.2882,6389.0
2015-11-24 13:00:00,96.69,96.9,96.69,96.9,6500.0,88.2882,88.48,88.2882,88.48,6500.0
2015-11-24 13:05:00,96.9,96.99,96.9,96.97,7944.0,88.48,88.5622,88.48,88.5439,7944.0
2015-11-24 13:10:00,96.99,97.0,96.87,96.93,10835.0,88.5622,88.5713,88.4526,88.5074,10835.0
2015-11-24 13:15:00,96.93,97.03,96.93,97.0,8446.0,88.5074,88.5987,88.5074,88.5713,8446.0
2015-11-24 13:20:00,97.0,97.22,97.0,97.19,7095.0,88.5713,88.7722,88.5713,88.7448,7095.0
2015-11-24 13:25:00,97.19,97.27,97.17,97.25,7068.0,88.7448,88.8178,88.7265,88.7996,7068.0
2015-11-24 13:30:00,97.25,97.28,97.21,97.21,13574.0,88.7996,88.827,88.763,88.763,13574.0
2015-11-24 13:35:00,97.21,97.25,97.18,97.23,79171.0,88.763,88.7996,88.7357,88.7813,79171.0
2015-11-24 13:40:00,97.23,97.25,97.16,97.16,25242.0,88.7813,88.7996,88.7174,88.7174,25242.0
2015-11-24 13:45:00,97.15,97.25,97.15,97.22,13087.0,88.7083,88.7996,88.7083,88.7722,13087.0
2015-11-24 13:50:00,97.22,97.24,97.09,97.09,5030.0,88.7722,88.7904,88.6535,88.6535,5030.0
2015-11-24 13:55:00,97.09,97.21,97.06,97.19,7945.0,88.6535,88.763,88.6261,88.7448,7945.0
2015-11-24 14:00:00,97.2,97.23,97.18,97.23,8556.0,88.7539,88.7813,88.7357,88.7813,8556.0
2015-11-24 14:05:00,97.24,97.28,97.13,97.14,16274.0,88.7904,88.827,88.69,88.6991,16274.0
2015-11-24 14:10:00,97.14,97.14,96.96,96.99,7500.0,88.6991,88.6991,88.5348,88.5622,7500.0
2015-11-24 14:15:00,96.99,96.99,96.89,96.89,8996.0,88.5622,88.5622,88.4708,88.4708,8996.0
2015-11-24 14:20:00,96.89,96.89,96.7,96.72,12697.0,88.4708,88.4708,88.2974,88.3156,12697.0
2015-11-24 14:25:00,96.72,96.83,96.71,96.73,9901.0,88.3156,88.4161,88.3065,88.3248,9901.0
2015-11-24 14:30:00,96.76,96.87,96.67,96.85,7694.0,88.3521,88.4526,88.27,88.4343,7694.0
2015-11-24 14:35:00,96.85,97.03,96.85,97.01,11904.0,88.4343,88.5987,88.4343,88.5804,11904.0
2015-11-24 14:40:00,97.01,97.05,97.0,97.03,8781.0,88.5804,88.6169,88.5713,88.5987,8781.0
2015-11-24 14:45:00,97.03,97.16,97.02,97.14,9627.0,88.5987,88.7174,88.5896,88.6991,9627.0
2015-11-24 14:50:00,97.14,97.28,97.14,97.26,12537.0,88.6991,88.827,88.6991,88.8087,12537.0
2015-11-24 14:55:00,97.27,97.27,97.18,97.19,19650.0,88.8178,88.8178,88.7357,88.7448,19650.0
2015-11-24 15:00:00,97.19,97.19,96.98,97.0,14435.0,88.7448,88.7448,88.553,88.5713,14435.0
2015-11-24 15:05:00,96.99,97.18,96.97,97.18,13311.0,88.5622,88.7357,88.5439,88.7357,13311.0
2015-11-24 15:10:00,97.18,97.22,97.15,97.18,19553.0,88.7357,88.7722,88.7083,88.7357,19553.0
2015-11-24 15:15:00,97.18,97.26,97.14,97.19,29472.0,88.7357,88.8087,88.6991,88.7448,29472.0
2015-11-24 15:20:00,97.19,97.2,97.07,97.16,15453.0,88.7448,88.7539,88.6352,88.7174,15453.0
2015-11-24 15:25:00,97.16,97.2,97.11,97.19,16249.0,88.7174,88.7539,88.6717,88.7448,16249.0
2015-11-24 15:30:00,97.19,97.22,97.12,97.14,19551.0,88.7448,88.7722,88.6809,88.6991,19551.0
2015-11-24 15:35:00,97.14,97.18,97.06,97.09,26402.0,88.6991,88.7357,88.6261,88.6535,26402.0
2015-11-24 15:40:00,97.07,97.13,96.99,97.13,21646.0,88.6352,88.69,88.5622,88.69,21646.0
2015-11-24 15:45:00,97.11,97.12,96.93,96.98,37333.0,88.6717,88.6809,88.5074,88.553,37333.0
2015-11-24 15:50:00,96.97,96.99,96.87,96.87,25319.0,88.5439,88.5622,88.4526,88.4526,25319.0
2015-11-24 15:55:00,96.87,96.96,96.86,96.88,70377.0,88.4526,88.5348,88.4435,88.4617,70377.0
2015-11-25 09:30:00,96.77,96.91,96.53,96.7,6902.0,88.3613,88.4891,88.1421,88.2974,6902.0
2015-11-25 09:35:00,96.59,96.87,96.59,96.81,5446.0,88.1969,88.4526,88.1969,88.3978,5446.0
2015-11-25 09:40:00,96.87,96.87,96.62,96.68,1727.0,88.4526,88.4526,88.2243,88.2791,1727.0
2015-11-25 09:45:00,96.73,96.73,96.48,96.69,5022.0,88.3248,88.3248,88.0965,88.2882,5022.0
2015-11-25 09:50:00,96.7,96.75,96.43,96.44,2776.0,88.2974,88.343,88.0508,88.06,2776.0
2015-11-25 09:55:00,96.51,96.55,96.33,96.33,3488.0,88.1239,88.1604,87.9595,87.9595,3488.0
2015-11-25 10:00:00,96.31,96.41,96.19,96.41,4004.0,87.9412,88.0326,87.8317,88.0326,4004.0
2015-11-25 10:05:00,96.41,96.52,96.36,96.52,4500.0,88.0326,88.133,87.9869,88.133,4500.0
2015-11-25 10:10:00,96.47,96.78,96.47,96.56,55247.0,88.0873,88.3704,88.0873,88.1695,55247.0
2015-11-25 10:15:00,96.56,96.76,96.54,96.75,2500.0,88.1695,88.3521,88.1513,88.343,2500.0
2015-11-25 10:20:00,96.7,96.79,96.67,96.75,3660.0,88.2974,88.3795,88.27,88.343,3660.0
2015-11-25 10:25:00,96.73,96.82,96.71,96.71,3700.0,88.3248,88.4069,88.3065,88.3065,3700.0
2015-11-25 10:30:00,96.67,96.84,96.66,96.84,3600.0,88.27,88.4252,88.2608,88.4252,3600.0
2015-11-25 10:35:00,96.85,96.92,96.74,96.74,9300.0,88.4343,88.4982,88.3339,88.3339,9300.0
2015-11-25 10:40:00,96.73,96.77,96.7,96.75,7091.0,88.3248,88.3613,88.2974,88.343,7091.0
2015-11-25 10:45:00,96.71,96.74,96.58,96.67,4500.0,88.3065,88.3339,88.1878,88.27,4500.0
2015-11-25 10:50:00,96.68,96.74,96.65,96.74,3900.0,88.2791,88.3339,88.2517,88.3339,3900.0
2015-11-25 10:55:00,96.75,96.82,96.74,96.79,7300.0,88.343,88.4069,88.3339,88.3795,7300.0
2015-11-25 11:00:00,96.81,96.9,96.81,96.9,4809.0,88.3978,88.48,88.3978,88.48,4809.0
2015-11-25 11:05:00,96.88,96.9,96.81,96.9,5100.0,88.4617,88.48,88.3978,88.48,5100.0
2015-11-25 11:10:00,96.9,96.9,96.86,96.9,4000.0,88.48,88.48,88.4435,88.48,4000.0
2015-11-25 11:15:00,96.91,96.91,96.88,96.89,4010.0,88.4891,88.4891,88.4617,88.4708,4010.0
2015-11-25 11:20:00,96.89,96.89,96.79,96.79,2300.0,88.4708,88.4708,88.3795,88.3795,2300.0
2015-11-25 11:25:00,96.79,96.8,96.67,96.67,3998.0,88.3795,88.3887,88.27,88.27,3998.0
2015-11-25 11:30:00,96.67,96.85,96.67,96.85,4989.0,88.27,88.4343,88.27,88.4343,4989.0
2015-11-25 11:35:00,96.85,96.93,96.85,96.91,4050.0,88.4343,88.5074,88.4343,88.4891,4050.0
2015-11-25 11:40:00,96.94,97.0,96.94,97.0,3900.0,88.5165,88.5713,88.5165,88.5713,3900.0
2015-11-25 11:45:00,97.01,97.01,96.96,96.96,1600.0,88.5804,88.5804,88.5348,88.5348,1600.0
2015-11-25 11:50:00,96.97,97.01,96.97,96.99,6181.0,88.5439,88.5804,88.5439,88.5622,6181.0
2015-11-25 11:55:00,96.99,97.09,96.96,97.09,6887.0,88.5622,88.6535,88.5348,88.6535,6887.0
2015-11-25 12:00:00,97.1,97.16,97.1,97.11,3744.0,88.6626,88.7174,88.6626,88.6717,3744.0
2015-11-25 12:05:00,97.11,97.21,97.11,97.2,3500.0,88.6717,88.763,88.6717,88.7539,3500.0
2015-11-25 12:10:00,97.22,97.34,97.2,97.34,4741.0,88.7722,88.8817,88.7539,88.8817,4741.0
2015-11-25 12:15:00,97.34,97.37,97.31,97.31,5596.0,88.8817,88.9091,88.8544,88.8544,5596.0
2015-11-25 12:20:00,97.33,97.37,97.31,97.36,4382.0,88.8726,88.9091,88.8544,88.9,4382.0
2015-11-25 12:25:00,97.37,97.4,97.34,97.37,4450.0,88.9091,88.9365,88.8817,88.9091,4450.0
2015-11-25 12:30:00,97.37,97.37,97.31,97.34,2901.0,88.9091,88.9091,88.8544,88.8817,2901.0
2015-11-25 12:35:00,97.34,97.34,97.26,97.26,5985.0,88.8817,88.8817,88.8087,88.8087,5985.0
2015-11-25 12:40:00,97.26,97.31,97.24,97.28,6303.0,88.8087,88.8544,88.7904,88.827,6303.0
2015-11-25 12:45:00,97.28,97.34,97.26,97.32,5109.0,88.827,88.8817,88.8087,88.8635,5109.0
2015-11-25 12:50:00,97.31,97.37,97.28,97.37,3307.0,88.8544,88.9091,88.827,88.9091,3307.0
2015-11-25 12:55:00,97.37,97.42,97.37,97.37,3500.0,88.9091,88.9548,88.9091,88.9091,3500.0
2015-11-25 13:00:00,97.37,97.37,97.28,97.3,3600.0,88.9091,88.9091,88.827,88.8452,3600.0
2015-11-25 13:05:00,97.3,97.32,97.27,97.31,3945.0,88.8452,88.8635,88.8178,88.8544,3945.0
2015-11-25 13:10:00,97.3,97.32,97.22,97.24,4225.0,88.8452,88.8635,88.7722,88.7904,4225.0
2015-11-25 13:15:00,97.24,97.24,97.16,97.16,2900.0,88.7904,88.7904,88.7174,88.7174,2900.0
2015-11-25 13:20:00,97.16,97.23,97.16,97.18,5014.0,88.7174,88.7813,88.7174,88.7357,5014.0
2015-11-25 13:25:00,97.18,97.18,97.09,97.13,2585.0,88.7357,88.7357,88.6535,88.69,2585.0
2015-11-25 13:30:00,97.14,97.27,97.14,97.25,3211.0,88.6991,88.8178,88.6991,88.7996,3211.0
2015-11-25 13:35:00,97.27,97.27,97.25,97.26,5293.0,88.8178,88.8178,88.7996,88.8087,5293.0
2015-11-25 13:40:00,97.26,97.26,97.15,97.18,3009.0,88.8087,88.8087,88.7083,88.7357,3009.0
2015-11-25 13:45:00,97.18,97.19,97.15,97.18,4009.0,88.7357,88.7448,88.7083,88.7357,4009.0
2015-11-25 13:50:00,97.19,97.23,97.19,97.2,4019.0,88.7448,88.7813,88.7448,88.7539,4019.0
2015-11-25 13:55:00,97.19,97.2,97.13,97.13,4444.0,88.7448,88.7539,88.69,88.69,4444.0
2015-11-25 14:00:00,97.13,97.2,97.13,97.2,3988.0,88.69,88.7539,88.69,88.7539,3988.0
2015-11-25 14:05:00,97.2,97.2,97.16,97.19,5615.0,88.7539,88.7539,88.7174,88.7448,5615.0
2015-11-25 14:10:00,97.21,97.23,97.21,97.23,3505.0,88.763,88.7813,88.763,88.7813,3505.0
2015-11-25 14:15:00,97.23,97.24,97.18,97.19,4800.0,88.7813,88.7904,88.7357,88.7448,4800.0
2015-11-25 14:20:00,97.19,97.24,97.19,97.2,10382.0,88.7448,88.7904,88.7448,88.7539,10382.0
2015-11-25 14:25:00,97.17,97.17,97.15,97.17,2500.0,88.7265,88.7265,88.7083,88.7265,2500.0
2015-11-25 14:30:00,97.17,97.17,97.11,97.11,3126.0,88.7265,88.7265,88.6717,88.6717,3126.0
2015-11-25 14:35:00,97.12,97.25,97.12,97.25,8750.0,88.6809,88.7996,88.6809,88.7996,8750.0
2015-11-25 14:40:00,97.25,97.26,97.24,97.26,4073.0,88.7996,88.8087,88.7904,88.8087,4073.0
2015-11-25 14:45:00,97.27,97.32,97.24,97.32,5632.0,88.8178,88.8635,88.7904,88.8635,5632.0
2015-11-25 14:50:00,97.32,97.32,97.29,97.3,3852.0,88.8635,88.8635,88.8361,88.8452,3852.0
2015-11-25 14:55:00,97.31,97.31,97.29,97.3,6501.0,88.8544,88.8544,88.8361,88.8452,6501.0
2015-11-25 15:00:00,97.3,97.31,97.29,97.29,4400.0,88.8452,88.8544,88.8361,88.8361,4400.0
2015-11-25 15:05:00,97.29,97.29,97.23,97.24,6344.0,88.8361,88.8361,88.7813,88.7904,6344.0
2015-11-25 15:10:00,97.23,97.24,97.13,97.14,7521.0,88.7813,88.7904,88.69,88.6991,7521.0
2015-11-25 15:15:00,97.15,97.15,97.05,97.05,9811.0,88.7083,88.7083,88.6169,88.6169,9811.0
2015-11-25 15:20:00,97.05,97.1,97.02,97.08,9874.0,88.6169,88.6626,88.5896,88.6443,9874.0
2015-11-25 15:25:00,97.08,97.08,97.01,97.08,8113.0,88.6443,88.6443,88.5804,88.6443,8113.0
2015-11-25 15:30:00,97.08,97.08,96.99,96.99,10332.0,88.6443,88.6443,88.5622,88.5622,10332.0
2015-11-25 15:35:00,96.97,96.99,96.93,96.99,10240.0,88.5439,88.5622,88.5074,88.5622,10240.0
2015-11-25 15:40:00,97.0,97.02,96.95,96.99,12367.0,88.5713,88.5896,88.5256,88.5622,12367.0
2015-11-25 15:45:00,96.99,96.99,96.89,96.95,17397.0,88.5622,88.5622,88.4708,88.5256,17397.0
2015-11-25 15:50:00,96.93,96.93,96.85,96.86,15452.0,88.5074,88.5074,88.4343,88.4435,15452.0
2015-11-25 15:55:00,96.85,96.93,96.83,96.89,43309.0,88.4343,88.5074,88.4161,88.4708,43309.0
2015-11-27 09:30:00,96.93,97.1,96.79,96.92,4844.0,88.5074,88.6626,88.3795,88.4982,4844.0
2015-11-27 09:35:00,96.92,97.05,96.68,96.75,2900.0,88.4982,88.6169,88.2791,88.343,2900.0
2015-11-27 09:40:00,96.81,97.04,96.56,97.01,8395.0,88.3978,88.6078,88.1695,88.5804,8395.0
2015-11-27 09:45:00,96.82,96.82,96.4,96.4,2000.0,88.4069,88.4069,88.0234,88.0234,2000.0
2015-11-27 09:50:00,96.23,96.46,96.23,96.37,6303.0,87.8682,88.0782,87.8682,87.996,6303.0
2015-11-27 09:55:00,96.26,96.26,96.2,96.25,1700.0,87.8956,87.8956,87.8408,87.8865,1700.0
2015-11-27 10:00:00,96.2,96.23,96.07,96.19,4608.0,87.8408,87.8682,87.7221,87.8317,4608.0
2015-11-27 10:05:00,96.21,96.44,96.2,96.43,4200.0,87.8499,88.06,87.8408,88.0508,4200.0
2015-11-27 10:10:00,96.4,96.43,96.33,96.33,1501.0,88.0234,88.0508,87.9595,87.9595,1501.0
2015-11-27 10:15:00,96.31,96.48,96.28,96.48,4400.0,87.9412,88.0965,87.9139,88.0965,4400.0
2015-11-27 10:20:00,96.53,96.58,96.51,96.53,3237.0,88.1421,88.1878,88.1239,88.1421,3237.0
2015-11-27 10:25:00,96.54,96.58,96.5,96.53,2500.0,88.1513,88.1878,88.1147,88.1421,2500.0
2015-11-27 10:30:00,96.51,96.58,96.47,96.53,4600.0,88.1239,88.1878,88.0873,88.1421,4600.0
2015-11-27 10:35:00,96.57,96.57,96.47,96.47,3400.0,88.1787,88.1787,88.0873,88.0873,3400.0
2015-11-27 10:40:00,96.44,96.61,96.43,96.59,3700.0,88.06,88.2152,88.0508,88.1969,3700.0
2015-11-27 10:45:00,96.56,96.63,96.55,96.55,2330.0,88.1695,88.2334,88.1604,88.1604,2330.0
2015-11-27 10:50:00,96.53,96.63,96.53,96.55,3015.0,88.1421,88.2334,88.1421,88.1604,3015.0
2015-11-27 10:55:00,96.57,96.57,96.49,96.53,2301.0,88.1787,88.1787,88.1056,88.1421,2301.0
2015-11-27 11:00:00,96.5,96.66,96.5,96.66,3273.0,88.1147,88.2608,88.1147,88.2608,3273.0
2015-11-27 11:05:00,96.69,96.85,96.69,96.83,1799.0,88.2882,88.4343,88.2882,88.4161,1799.0
2015-11-27 11:10:00,96.83,96.94,96.83,96.91,2000.0,88.4161,88.5165,88.4161,88.4891,2000.0
2015-11-27 11:15:00,96.89,96.96,96.84,96.92,3200.0,88.4708,88.5348,88.4252,88.4982,3200.0
2015-11-27 11:20:00,96.97,96.97,96.77,96.81,3606.0,88.5439,88.5439,88.3613,88.3978,3606.0
2015-11-27 11:25:00,96.77,96.82,96.77,96.77,1530.0,88.3613,88.4069,88.3613,88.3613,1530.0
2015-11-27 11:30:00,96.79,96.87,96.77,96.77,3367.0,88.3795,88.4526,88.3613,88.3613,3367.0
2015-11-27 11:35:00,96.78,96.91,96.76,96.91,1700.0,88.3704,88.4891,88.3521,88.4891,1700.0
2015-11-27 11:40:00,96.88,96.89,96.77,96.83,3800.0,88.4617,88.4708,88.3613,88.4161,3800.0
2015-11-27 11:45:00,96.83,96.83,96.71,96.79,2236.0,88.4161,88.4161,88.3065,88.3795,2236.0
2015-11-27 11:50:00,96.76,96.79,96.62,96.69,2601.0,88.3521,88.3795,88.2243,88.2882,2601.0
2015-11-27 11:55:00,96.63,96.74,96.62,96.71,4700.0,88.2334,88.3339,88.2243,88.3065,4700.0
2015-11-27 12:00:00,96.72,96.74,96.65,96.74,1840.0,88.3156,88.3339,88.2517,88.3339,1840.0
2015-11-27 12:05:00,96.76,96.83,96.72,96.77,2499.0,88.3521,88.4161,88.3156,88.3613,2499.0
2015-11-27 12:10:00,96.74,96.79,96.73,96.77,2497.0,88.3339,88.3795,88.3248,88.3613,2497.0
2015-11-27 12:15:00,96.76,96.85,96.72,96.85,4530.0,88.3521,88.4343,88.3156,88.4343,4530.0
2015-11-27 12:20:00,96.87,96.87,96.79,96.81,4719.0,88.4526,88.4526,88.3795,88.3978,4719.0
2015-11-27 12:25:00,96.79,96.91,96.78,96.91,4182.0,88.3795,88.4891,88.3704,88.4891,4182.0
2015-11-27 12:30:00,96.9,96.96,96.9,96.95,1930.0,88.48,88.5348,88.48,88.5256,1930.0
2015-11-27 12:35:00,96.95,96.96,96.89,96.96,5709.0,88.5256,88.5348,88.4708,88.5348,5709.0
2015-11-27 12:40:00,96.92,96.92,96.83,96.83,6092.0,88.4982,88.4982,88.4161,88.4161,6092.0
2015-11-27 12:45:00,96.85,96.91,96.85,96.91,6528.0,88.4343,88.4891,88.4343,88.4891,6528.0
2015-11-27 12:50:00,96.9,96.91,96.78,96.86,9433.0,88.48,88.4891,88.3704,88.4435,9433.0
2015-11-27 12:55:00,96.86,96.88,96.78,96.8,11759.0,88.4435,88.4617,88.3704,88.3887,11759.0
2015-11-30 09:30:00,97.21,97.39,96.89,97.3,11869.0,88.763,88.9274,88.4708,88.8452,11869.0
2015-11-30 09:35:00,97.3,97.3,96.65,96.7,6237.0,88.8452,88.8452,88.2517,88.2974,6237.0
2015-11-30 09:40:00,96.7,97.12,96.69,97.01,7991.0,88.2974,88.6809,88.2882,88.5804,7991.0
2015-11-30 09:45:00,97.0,97.0,96.69,96.7,6709.0,88.5713,88.5713,88.2882,88.2974,6709.0
2015-11-30 09:50:00,96.65,96.75,96.53,96.61,8081.0,88.2517,88.343,88.1421,88.2152,8081.0
2015-11-30 09:55:00,96.58,96.62,96.49,96.56,5540.0,88.1878,88.2243,88.1056,88.1695,5540.0
2015-11-30 10:00:00,96.58,96.78,96.49,96.63,6828.0,88.1878,88.3704,88.1056,88.2334,6828.0
2015-11-30 10:05:00,96.6,96.71,96.54,96.67,10896.0,88.206,88.3065,88.1513,88.27,10896.0
2015-11-30 10:10:00,96.67,96.67,96.56,96.56,11805.0,88.27,88.27,88.1695,88.1695,11805.0
2015-11-30 10:15:00,96.54,96.64,96.48,96.54,8000.0,88.1513,88.2426,88.0965,88.1513,8000.0
2015-11-30 10:20:00,96.56,96.65,96.48,96.48,12292.0,88.1695,88.2517,88.0965,88.0965,12292.0
2015-11-30 10:25:00,96.48,96.48,96.38,96.42,3592.0,88.0965,88.0965,88.0052,88.0417,3592.0
2015-11-30 10:30:00,96.41,96.67,96.4,96.52,11300.0,88.0326,88.27,88.0234,88.133,11300.0
2015-11-30 10:35:00,96.55,96.73,96.55,96.68,18587.0,88.1604,88.3248,88.1604,88.2791,18587.0
2015-11-30 10:40:00,96.68,96.72,96.48,96.52,14000.0,88.2791,88.3156,88.0965,88.133,14000.0
2015-11-30 10:45:00,96.52,96.72,96.47,96.64,11875.0,88.133,88.3156,88.0873,88.2426,11875.0
2015-11-30 10:50:00,96.62,96.69,96.59,96.67,6450.0,88.2243,88.2882,88.1969,88.27,6450.0
2015-11-30 10:55:00,96.65,96.7,96.62,96.67,7000.0,88.2517,88.2974,88.2243,88.27,7000.0
2015-11-30 11:00:00,96.68,96.7,96.58,96.65,12400.0,88.2791,88.2974,88.1878,88.2517,12400.0
2015-11-30 11:05:00,96.63,96.63,96.56,96.61,7000.0,88.2334,88.2334,88.1695,88.2152,7000.0
2015-11-30 11:10:00,96.62,96.7,96.57,96.57,10400.0,88.2243,88.2974,88.1787,88.1787,10400.0
2015-11-30 11:15:00,96.57,96.68,96.5,96.52,6446.0,88.1787,88.2791,88.1147,88.133,6446.0
2015-11-30 11:20:00,96.53,96.66,96.53,96.6,5401.0,88.1421,88.2608,88.1421,88.206,5401.0
2015-11-30 11:25:00,96.57,96.61,96.46,96.51,11075.0,88.1787,88.2152,88.0782,88.1239,11075.0
2015-11-30 11:30:00,96.51,96.52,96.4,96.43,11861.0,88.1239,88.133,88.0234,88.0508,11861.0
2015-11-30 11:35:00,96.43,96.46,96.38,96.4,6916.0,88.0508,88.0782,88.0052,88.0234,6916.0
2015-11-30 11:40:00,96.4,96.64,96.34,96.64,10227.0,88.0234,88.2426,87.9686,88.2426,10227.0
2015-11-30 11:45:00,96.66,96.7,96.51,96.51,8650.0,88.2608,88.2974,88.1239,88.1239,8650.0
2015-11-30 11:50:00,96.51,96.57,96.41,96.57,4924.0,88.1239,88.1787,88.0326,88.1787,4924.0
2015-11-30 11:55:00,96.59,96.71,96.49,96.7,15322.0,88.1969,88.3065,88.1056,88.2974,15322.0
2015-11-30 12:00:00,96.7,96.7,96.54,96.58,11494.0,88.2974,88.2974,88.1513,88.1878,11494.0
2015-11-30 12:05:00,96.58,96.7,96.58,96.66,5850.0,88.1878,88.2974,88.1878,88.2608,5850.0
2015-11-30 12:10:00,96.66,96.71,96.59,96.7,6520.0,88.2608,88.3065,88.1969,88.2974,6520.0
2015-11-30 12:15:00,96.7,96.74,96.59,96.65,15360.0,88.2974,88.3339,88.1969,88.2517,15360.0
2015-11-30 12:20:00,96.64,96.71,96.63,96.67,6300.0,88.2426,88.3065,88.2334,88.27,6300.0
2015-11-30 12:25:00,96.69,96.71,96.62,96.69,6500.0,88.2882,88.3065,88.2243,88.2882,6500.0
2015-11-30 12:30:00,96.69,96.7,96.62,96.66,7601.0,88.2882,88.2974,88.2243,88.2608,7601.0
2015-11-30 12:35:00,96.67,96.7,96.63,96.65,9629.0,88.27,88.2974,88.2334,88.2517,9629.0
2015-11-30 12:40:00,96.67,96.71,96.65,96.65,16243.0,88.27,88.3065,88.2517,88.2517,16243.0
2015-11-30 12:45:00,96.64,96.68,96.63,96.63,9360.0,88.2426,88.2791,88.2334,88.2334,9360.0
2015-11-30 12:50:00,96.6,96.7,96.6,96.65,6804.0,88.206,88.2974,88.206,88.2517,6804.0
2015-11-30 12:55:00,96.65,96.71,96.65,96.65,13780.0,88.2517,88.3065,88.2517,88.2517,13780.0
2015-11-30 13:00:00,96.64,96.7,96.61,96.69,10610.0,88.2426,88.2974,88.2152,88.2882,10610.0
2015-11-30 13:05:00,96.69,96.71,96.57,96.6,28605.0,88.2882,88.3065,88.1787,88.206,28605.0
2015-11-30 13:10:00,96.63,96.65,96.59,96.6,9111.0,88.2334,88.2517,88.1969,88.206,9111.0
2015-11-30 13:15:00,96.61,96.65,96.56,96.56,10206.0,88.2152,88.2517,88.1695,88.1695,10206.0
2015-11-30 13:20:00,96.56,96.63,96.51,96.63,6098.0,88.1695,88.2334,88.1239,88.2334,6098.0
2015-11-30 13:25:00,96.64,96.71,96.63,96.67,18508.0,88.2426,88.3065,88.2334,88.27,18508.0
2015-11-30 13:30:00,96.65,96.7,96.65,96.69,12563.0,88.2517,88.2974,88.2517,88.2882,12563.0
2015-11-30 13:35:00,96.7,96.78,96.67,96.73,35215.0,88.2974,88.3704,88.27,88.3248,35215.0
2015-11-30 13:40:00,96.73,96.76,96.72,96.74,6251.0,88.3248,88.3521,88.3156,88.3339,6251.0
2015-11-30 13:45:00,96.74,96.76,96.69,96.75,12150.0,88.3339,88.3521,88.2882,88.343,12150.0
2015-11-30 13:50:00,96.75,96.79,96.73,96.75,18523.0,88.343,88.3795,88.3248,88.343,18523.0
2015-11-30 13:55:00,96.75,96.79,96.74,96.75,15358.0,88.343,88.3795,88.3339,88.343,15358.0
2015-11-30 14:00:00,96.74,96.78,96.73,96.74,12300.0,88.3339,88.3704,88.3248,88.3339,12300.0
2015-11-30 14:05:00,96.75,96.76,96.7,96.74,27759.0,88.343,88.3521,88.2974,88.3339,27759.0
2015-11-30 14:10:00,96.74,96.74,96.67,96.73,39325.0,88.3339,88.3339,88.27,88.3248,39325.0
2015-11-30 14:15:00,96.74,96.82,96.74,96.8,7825.0,88.3339,88.4069,88.3339,88.3887,7825.0
2015-11-30 14:20:00,96.81,96.82,96.72,96.76,14023.0,88.3978,88.4069,88.3156,88.3521,14023.0
2015-11-30 14:25:00,96.76,96.8,96.7,96.76,11218.0,88.3521,88.3887,88.2974,88.3521,11218.0
2015-11-30 14:30:00,96.76,96.81,96.67,96.73,11507.0,88.3521,88.3978,88.27,88.3248,11507.0
2015-11-30 14:35:00,96.72,96.8,96.71,96.73,15244.0,88.3156,88.3887,88.3065,88.3248,15244.0
2015-11-30 14:40:00,96.73,96.78,96.71,96.71,10149.0,88.3248,88.3704,88.3065,88.3065,10149.0
2015-11-30 14:45:00,96.71,96.73,96.63,96.68,11500.0,88.3065,88.3248,88.2334,88.2791,11500.0
2015-11-30 14:50:00,96.67,96.73,96.67,96.7,14362.0,88.27,88.3248,88.27,88.2974,14362.0
2015-11-30 14:55:00,96.7,96.71,96.65,96.65,11400.0,88.2974,88.3065,88.2517,88.2517,11400.0
2015-11-30 15:00:00,96.66,96.67,96.6,96.65,12561.0,88.2608,88.27,88.206,88.2517,12561.0
2015-11-30 15:05:00,96.64,96.7,96.63,96.7,14540.0,88.2426,88.2974,88.2334,88.2974,14540.0
2015-11-30 15:10:00,96.71,96.71,96.63,96.63,8881.0,88.3065,88.3065,88.2334,88.2334,8881.0
2015-11-30 15:15:00,96.63,96.68,96.62,96.62,9947.0,88.2334,88.2791,88.2243,88.2243,9947.0
2015-11-30 15:20:00,96.62,96.68,96.58,96.58,14500.0,88.2243,88.2791,88.1878,88.1878,14500.0
2015-11-30 15:25:00,96.58,96.65,96.46,96.63,23177.0,88.1878,88.2517,88.0782,88.2334,23177.0
2015-11-30 15:30:00,96.63,96.68,96.57,96.67,16732.0,88.2334,88.2791,88.1787,88.27,16732.0
2015-11-30 15:35:00,96.69,96.73,96.65,96.65,17342.0,88.2882,88.3248,88.2517,88.2517,17342.0
2015-11-30 15:40:00,96.66,96.67,96.55,96.58,18985.0,88.2608,88.27,88.1604,88.1878,18985.0
2015-11-30 15:45:00,96.56,96.6,96.47,96.6,23246.0,88.1695,88.206,88.0873,88.206,23246.0
2015-11-30 15:50:00,96.6,96.62,96.53,96.62,23311.0,88.206,88.2243,88.1421,88.2243,23311.0
2015-11-30 15:55:00,96.62,96.62,96.47,96.5,85724.0,88.2243,88.2243,88.0873,88.1147,85724.0
2015-12-01 09:30:00,97.25,97.25,96.67,96.85,18411.0,88.7996,88.7996,88.27,88.4343,18411.0
2015-12-01 09:35:00,96.85,97.03,96.84,96.91,12393.0,88.4343,88.5987,88.4252,88.4891,12393.0
2015-12-01 09:40:00,96.98,97.04,96.92,96.97,2300.0,88.553,88.6078,88.4982,88.5439,2300.0
2015-12-01 09:45:00,97.04,97.04,96.89,96.92,10289.0,88.6078,88.6078,88.4708,88.4982,10289.0
2015-12-01 09:50:00,96.95,97.12,96.83,96.83,8092.0,88.5256,88.6809,88.4161,88.4161,8092.0
2015-12-01 09:55:00,96.84,97.12,96.84,97.04,8300.0,88.4252,88.6809,88.4252,88.6078,8300.0
2015-12-01 10:00:00,97.02,97.02,96.84,96.9,9301.0,88.5896,88.5896,88.4252,88.48,9301.0
2015-12-01 10:05:00,96.89,96.9,96.83,96.84,5246.0,88.4708,88.48,88.4161,88.4252,5246.0
2015-12-01 10:10:00,96.83,96.83,96.65,96.69,3795.0,88.4161,88.4161,88.2517,88.2882,3795.0
2015-12-01 10:15:00,96.57,96.61,96.28,96.38,10664.0,88.1787,88.2152,87.9139,88.0052,10664.0
2015-12-01 10:20:00,96.39,96.46,96.34,96.35,12045.0,88.0143,88.0782,87.9686,87.9778,12045.0
2015-12-01 10:25:00,96.34,96.46,96.31,96.43,3784.0,87.9686,88.0782,87.9412,88.0508,3784.0
2015-12-01 10:30:00,96.41,96.41,96.24,96.25,4003.0,88.0326,88.0326,87.8773,87.8865,4003.0
2015-12-01 10:35:00,96.22,96.4,96.22,96.35,4116.0,87.8591,88.0234,87.8591,87.9778,4116.0
2015-12-01 10:40:00,96.35,96.42,96.29,96.41,6498.0,87.9778,88.0417,87.923,88.0326,6498.0
2015-12-01 10:45:00,96.39,96.49,96.33,96.4,11820.0,88.0143,88.1056,87.9595,88.0234,11820.0
2015-12-01 10:50:00,96.41,96.46,96.33,96.33,10259.0,88.0326,88.0782,87.9595,87.9595,10259.0
2015-12-01 10:55:00,96.35,96.36,96.27,96.33,5101.0,87.9778,87.9869,87.9047,87.9595,5101.0
2015-12-01 11:00:00,96.33,96.45,96.32,96.44,6744.0,87.9595,88.0691,87.9504,88.06,6744.0
2015-12-01 11:05:00,96.42,96.45,96.29,96.3,5498.0,88.0417,88.0691,87.923,87.9321,5498.0
2015-12-01 11:10:00,96.3,96.31,96.21,96.23,2979.0,87.9321,87.9412,87.8499,87.8682,2979.0
2015-12-01 11:15:00,96.22,96.31,96.21,96.31,6507.0,87.8591,87.9412,87.8499,87.9412,6507.0
2015-12-01 11:20:00,96.31,96.41,96.31,96.35,5323.0,87.9412,88.0326,87.9412,87.9778,5323.0
2015-12-01 11:25:00,96.35,96.35,96.22,96.28,5701.0,87.9778,87.9778,87.8591,87.9139,5701.0
2015-12-01 11:30:00,96.29,96.36,96.14,96.14,6911.0,87.923,87.9869,87.786,87.786,6911.0
2015-12-01 11:35:00,96.15,96.22,96.07,96.07,3712.0,87.7952,87.8591,87.7221,87.7221,3712.0
2015-12-01 11:40:00,96.09,96.11,96.04,96.1,7897.0,87.7404,87.7586,87.6947,87.7495,7897.0
2015-12-01 11:45:00,96.1,96.15,96.1,96.11,4550.0,87.7495,87.7952,87.7495,87.7586,4550.0
2015-12-01 11:50:00,96.12,96.12,96.04,96.04,5959.0,87.7678,87.7678,87.6947,87.6947,5959.0
2015-12-01 11:55:00,96.03,96.07,95.98,96.05,7300.0,87.6856,87.7221,87.6399,87.7038,7300.0
2015-12-01 12:00:00,96.05,96.2,96.05,96.12,11412.0,87.7038,87.8408,87.7038,87.7678,11412.0
2015-12-01 12:05:00,96.11,96.19,96.1,96.14,5702.0,87.7586,87.8317,87.7495,87.786,5702.0
2015-12-01 12:10:00,96.15,96.2,96.08,96.08,6900.0,87.7952,87.8408,87.7312,87.7312,6900.0
2015-12-01 12:15:00,96.09,96.15,96.09,96.11,4000.0,87.7404,87.7952,87.7404,87.7586,4000.0
2015-12-01 12:20:00,96.11,96.21,96.08,96.15,8771.0,87.7586,87.8499,87.7312,87.7952,8771.0
2015-12-01 12:25:00,96.14,96.18,96.12,96.15,4550.0,87.786,87.8225,87.7678,87.7952,4550.0
2015-12-01 12:30:00,96.15,96.18,96.12,96.14,3744.0,87.7952,87.8225,87.7678,87.786,3744.0
2015-12-01 12:35:00,96.18,96.21,96.11,96.21,6302.0,87.8225,87.8499,87.7586,87.8499,6302.0
2015-12-01 12:40:00,96.22,96.28,96.21,96.21,3413.0,87.8591,87.9139,87.8499,87.8499,3413.0
2015-12-01 12:45:00,96.24,96.24,96.18,96.21,3800.0,87.8773,87.8773,87.8225,87.8499,3800.0
2015-12-01 12:50:00,96.21,96.26,96.21,96.26,3144.0,87.8499,87.8956,87.8499,87.8956,3144.0
2015-12-01 12:55:00,96.25,96.29,96.25,96.27,2321.0,87.8865,87.923,87.8865,87.9047,2321.0
2015-12-01 13:00:00,96.25,96.28,96.2,96.25,4901.0,87.8865,87.9139,87.8408,87.8865,4901.0
2015-12-01 13:05:00,96.25,96.37,96.25,96.37,5286.0,87.8865,87.996,87.8865,87.996,5286.0
2015-12-01 13:10:00,96.38,96.38,96.28,96.28,2850.0,88.0052,88.0052,87.9139,87.9139,2850.0
2015-12-01 13:15:00,96.32,96.37,96.3,96.3,4788.0,87.9504,87.996,87.9321,87.9321,4788.0
2015-12-01 13:20:00,96.32,96.49,96.31,96.49,7932.0,87.9504,88.1056,87.9412,88.1056,7932.0
2015-12-01 13:25:00,96.45,96.46,96.39,96.43,2806.0,88.0691,88.0782,88.0143,88.0508,2806.0
2015-12-01 13:30:00,96.43,96.48,96.39,96.46,15856.0,88.0508,88.0965,88.0143,88.0782,15856.0
2015-12-01 13:35:00,96.43,96.52,96.43,96.52,12102.0,88.0508,88.133,88.0508,88.133,12102.0
2015-12-01 13:40:00,96.52,96.53,96.5,96.52,7236.0,88.133,88.1421,88.1147,88.133,7236.0
2015-12-01 13:45:00,96.51,96.58,96.5,96.56,13880.0,88.1239,88.1878,88.1147,88.1695,13880.0
2015-12-01 13:50:00,96.56,96.6,96.4,96.43,63821.0,88.1695,88.206,88.0234,88.0508,63821.0
2015-12-01 13:55:00,96.44,96.53,96.44,96.49,9013.0,88.06,88.1421,88.06,88.1056,9013.0
2015-12-01 14:00:00,96.5,96.64,96.48,96.62,10153.0,88.1147,88.2426,88.0965,88.2243,10153.0
2015-12-01 14:05:00,96.62,96.7,96.62,96.7,9272.0,88.2243,88.2974,88.2243,88.2974,9272.0
2015-12-01 14:10:00,96.7,96.74,96.67,96.73,13387.0,88.2974,88.3339,88.27,88.3248,13387.0
2015-12-01 14:15:00,96.73,96.8,96.69,96.75,9912.0,88.3248,88.3887,88.2882,88.343,9912.0
2015-12-01 14:20:00,96.77,96.82,96.74,96.76,9100.0,88.3613,88.4069,88.3339,88.3521,9100.0
2015-12-01 14:25:00,96.78,96.93,96.74,96.93,28931.0,88.3704,88.5074,88.3339,88.5074,28931.0
2015-12-01 14:30:00,96.93,97.03,96.91,97.0,13829.0,88.5074,88.5987,88.4891,88.5713,13829.0
2015-12-01 14:35:00,97.02,97.11,97.01,97.11,9837.0,88.5896,88.6717,88.5804,88.6717,9837.0
2015-12-01 14:40:00,97.11,97.22,97.11,97.21,15136.0,88.6717,88.7722,88.6717,88.763,15136.0
2015-12-01 14:45:00,97.2,97.27,97.18,97.23,12523.0,88.7539,88.8178,88.7357,88.7813,12523.0
2015-12-01 14:50:00,97.23,97.28,97.23,97.27,12756.0,88.7813,88.827,88.7813,88.8178,12756.0
2015-12-01 14:55:00,97.27,97.28,97.24,97.27,11642.0,88.8178,88.827,88.7904,88.8178,11642.0
2015-12-01 15:00:00,97.26,97.33,97.25,97.28,10289.0,88.8087,88.8726,88.7996,88.827,10289.0
2015-12-01 15:05:00,97.29,97.32,97.28,97.32,9433.0,88.8361,88.8635,88.827,88.8635,9433.0
2015-12-01 15:10:00,97.33,97.35,97.31,97.33,10253.0,88.8726,88.8909,88.8544,88.8726,10253.0
2015-12-01 15:15:00,97.33,97.36,97.3,97.35,10100.0,88.8726,88.9,88.8452,88.8909,10100.0
2015-12-01 15:20:00,97.36,97.46,97.35,97.42,20857.0,88.9,88.9913,88.8909,88.9548,20857.0
2015-12-01 15:25:00,97.42,97.51,97.39,97.5,17774.0,88.9548,89.037,88.9274,89.0278,17774.0
2015-12-01 15:30:00,97.48,97.6,97.42,97.58,23694.0,89.0096,89.1192,88.9548,89.1009,23694.0
2015-12-01 15:35:00,97.55,97.55,97.43,97.43,19967.0,89.0735,89.0735,88.9639,88.9639,19967.0
2015-12-01 15:40:00,97.44,97.58,97.44,97.54,24509.0,88.9731,89.1009,88.9731,89.0644,24509.0
2015-12-01 15:45:00,97.54,97.54,97.44,97.54,42262.0,89.0644,89.0644,88.9731,89.0644,42262.0
2015-12-01 15:50:00,97.54,97.58,97.51,97.52,29713.0,89.0644,89.1009,89.037,89.0461,29713.0
2015-12-01 15:55:00,97.52,97.58,97.48,97.49,84242.0,89.0461,89.1009,89.0096,89.0187,84242.0
2015-12-02 09:30:00,97.25,97.73,96.94,96.96,7146.0,88.7996,89.2379,88.5165,88.5348,7146.0
2015-12-02 09:35:00,96.95,97.21,96.94,97.1,3964.0,88.5256,88.763,88.5165,88.6626,3964.0
2015-12-02 09:40:00,97.23,97.87,97.23,97.7,6196.0,88.7813,89.3657,88.7813,89.2105,6196.0
2015-12-02 09:45:00,97.67,97.7,97.38,97.57,10997.0,89.1831,89.2105,88.9183,89.0918,10997.0
2015-12-02 09:50:00,97.57,97.57,97.39,97.39,4735.0,89.0918,89.0918,88.9274,88.9274,4735.0
2015-12-02 09:55:00,97.33,97.43,97.27,97.43,2200.0,88.8726,88.9639,88.8178,88.9639,2200.0
2015-12-02 10:00:00,97.43,97.51,97.21,97.26,4000.0,88.9639,89.037,88.763,88.8087,4000.0
2015-12-02 10:05:00,97.21,97.28,97.11,97.26,8835.0,88.763,88.827,88.6717,88.8087,8835.0
2015-12-02 10:10:00,97.26,97.26,97.15,97.2,4900.0,88.8087,88.8087,88.7083,88.7539,4900.0
2015-12-02 10:15:00,97.22,97.41,97.16,97.16,9800.0,88.7722,88.9457,88.7174,88.7174,9800.0
2015-12-02 10:20:00,97.18,97.29,97.18,97.29,4600.0,88.7357,88.8361,88.7357,88.8361,4600.0
2015-12-02 10:25:00,97.26,97.28,97.08,97.21,6561.0,88.8087,88.827,88.6443,88.763,6561.0
2015-12-02 10:30:00,97.19,97.33,97.19,97.33,5600.0,88.7448,88.8726,88.7448,88.8726,5600.0
2015-12-02 10:35:00,97.29,97.43,97.29,97.39,9407.0,88.8361,88.9639,88.8361,88.9274,9407.0
2015-12-02 10:40:00,97.39,97.41,97.25,97.3,22207.0,88.9274,88.9457,88.7996,88.8452,22207.0
2015-12-02 10:45:00,97.3,97.42,97.16,97.39,10653.0,88.8452,88.9548,88.7174,88.9274,10653.0
2015-12-02 10:50:00,97.35,97.41,97.27,97.33,7530.0,88.8909,88.9457,88.8178,88.8726,7530.0
2015-12-02 10:55:00,97.35,97.35,97.23,97.26,8550.0,88.8909,88.8909,88.7813,88.8087,8550.0
2015-12-02 11:00:00,97.27,97.35,97.11,97.3,10629.0,88.8178,88.8909,88.6717,88.8452,10629.0
2015-12-02 11:05:00,97.35,97.35,97.16,97.25,5500.0,88.8909,88.8909,88.7174,88.7996,5500.0
2015-12-02 11:10:00,97.22,97.33,97.22,97.27,4700.0,88.7722,88.8726,88.7722,88.8178,4700.0
2015-12-02 11:15:00,97.27,97.28,97.15,97.27,5350.0,88.8178,88.827,88.7083,88.8178,5350.0
2015-12-02 11:20:00,97.27,97.45,97.23,97.44,4900.0,88.8178,88.9822,88.7813,88.9731,4900.0
2015-12-02 11:25:00,97.4,97.47,97.37,97.38,7685.0,88.9365,89.0005,88.9091,88.9183,7685.0
2015-12-02 11:30:00,97.37,97.37,97.23,97.23,1700.0,88.9091,88.9091,88.7813,88.7813,1700.0
2015-12-02 11:35:00,97.23,97.29,97.17,97.22,5915.0,88.7813,88.8361,88.7265,88.7722,5915.0
2015-12-02 11:40:00,97.23,97.28,97.12,97.12,3800.0,88.7813,88.827,88.6809,88.6809,3800.0
2015-12-02 11:45:00,97.1,97.1,96.96,96.96,5500.0,88.6626,88.6626,88.5348,88.5348,5500.0
2015-12-02 11:50:00,96.99,97.06,96.93,96.98,6287.0,88.5622,88.6261,88.5074,88.553,6287.0
2015-12-02 11:55:00,96.97,97.09,96.91,97.05,4800.0,88.5439,88.6535,88.4891,88.6169,4800.0
2015-12-02 12:00:00,97.04,97.1,97.03,97.06,3700.0,88.6078,88.6626,88.5987,88.6261,3700.0
2015-12-02 12:05:00,97.03,97.07,96.93,96.97,3899.0,88.5987,88.6352,88.5074,88.5439,3899.0
2015-12-02 12:10:00,96.97,97.05,96.95,97.01,5893.0,88.5439,88.6169,88.5256,88.5804,5893.0
2015-12-02 12:15:00,97.0,97.0,96.95,96.98,6300.0,88.5713,88.5713,88.5256,88.553,6300.0
2015-12-02 12:20:00,96.96,97.06,96.96,97.04,5600.0,88.5348,88.6261,88.5348,88.6078,5600.0
2015-12-02 12:25:00,97.02,97.29,96.95,97.29,8620.0,88.5896,88.8361,88.5256,88.8361,8620.0
2015-12-02 12:30:00,97.29,97.43,97.29,97.43,7100.0,88.8361,88.9639,88.8361,88.9639,7100.0
2015-12-02 12:35:00,97.43,97.58,97.4,97.58,6803.0,88.9639,89.1009,88.9365,89.1009,6803.0
2015-12-02 12:40:00,97.58,97.73,97.57,97.73,11788.0,89.1009,89.2379,89.0918,89.2379,11788.0
2015-12-02 12:45:00,97.74,97.77,97.69,97.73,16484.0,89.247,89.2744,89.2013,89.2379,16484.0
2015-12-02 12:50:00,97.73,97.75,97.68,97.72,9900.0,89.2379,89.2561,89.1922,89.2287,9900.0
2015-12-02 12:55:00,97.72,97.75,97.66,97.66,7500.0,89.2287,89.2561,89.1739,89.1739,7500.0
2015-12-02 13:00:00,97.62,97.64,97.56,97.63,6957.0,89.1374,89.1557,89.0826,89.1465,6957.0
2015-12-02 13:05:00,97.64,97.78,97.61,97.75,9303.0,89.1557,89.2835,89.1283,89.2561,9303.0
2015-12-02 13:10:00,97.75,97.83,97.74,97.83,6947.0,89.2561,89.3292,89.247,89.3292,6947.0
2015-12-02 13:15:00,97.83,97.86,97.8,97.84,7100.0,89.3292,89.3566,89.3018,89.3383,7100.0
2015-12-02 13:20:00,97.84,97.86,97.79,97.85,7165.0,89.3383,89.3566,89.2926,89.3474,7165.0
2015-12-02 13:25:00,97.84,97.94,97.84,97.91,8912.0,89.3383,89.4296,89.3383,89.4022,8912.0
2015-12-02 13:30:00,97.92,97.95,97.84,97.85,7700.0,89.4113,89.4387,89.3383,89.3474,7700.0
2015-12-02 13:35:00,97.86,97.99,97.86,97.96,5950.0,89.3566,89.4753,89.3566,89.4479,5950.0
2015-12-02 13:40:00,97.96,98.02,97.93,97.99,9000.0,89.4479,89.5027,89.4205,89.4753,9000.0
2015-12-02 13:45:00,97.99,98.03,97.95,97.99,7553.0,89.4753,89.5118,89.4387,89.4753,7553.0
2015-12-02 13:50:00,97.94,97.94,97.77,97.77,8400.0,89.4296,89.4296,89.2744,89.2744,8400.0
2015-12-02 13:55:00,97.8,97.8,97.69,97.74,9602.0,89.3018,89.3018,89.2013,89.247,9602.0
2015-12-02 14:00:00,97.75,97.75,97.65,97.7,7503.0,89.2561,89.2561,89.1648,89.2105,7503.0
2015-12-02 14:05:00,97.7,97.75,97.64,97.73,10363.0,89.2105,89.2561,89.1557,89.2379,10363.0
2015-12-02 14:10:00,97.74,97.75,97.64,97.64,7269.0,89.247,89.2561,89.1557,89.1557,7269.0
2015-12-02 14:15:00,97.66,97.66,97.42,97.5,13284.0,89.1739,89.1739,88.9548,89.0278,13284.0
2015-12-02 14:20:00,97.5,97.58,97.47,97.54,10200.0,89.0278,89.1009,89.0005,89.0644,10200.0
2015-12-02 14:25:00,97.54,97.59,97.49,97.55,8200.0,89.0644,89.11,89.0187,89.0735,8200.0
2015-12-02 14:30:00,97.53,97.53,97.38,97.47,9050.0,89.0552,89.0552,88.9183,89.0005,9050.0
2015-12-02 14:35:00,97.47,97.56,97.47,97.51,7666.0,89.0005,89.0826,89.0005,89.037,7666.0
2015-12-02 14:40:00,97.51,97.51,97.42,97.44,9125.0,89.037,89.037,88.9548,88.9731,9125.0
2015-12-02 14:45:00,97.44,97.44,97.24,97.31,11910.0,88.9731,88.9731,88.7904,88.8544,11910.0
2015-12-02 14:50:00,97.31,97.43,97.31,97.43,11800.0,88.8544,88.9639,88.8544,88.9639,11800.0
2015-12-02 14:55:00,97.43,97.44,97.26,97.26,19035.0,88.9639,88.9731,88.8087,88.8087,19035.0
2015-12-02 15:00:00,97.27,97.27,97.16,97.22,13414.0,88.8178,88.8178,88.7174,88.7722,13414.0
2015-12-02 15:05:00,97.26,97.47,97.23,97.47,12889.0,88.8087,89.0005,88.7813,89.0005,12889.0
2015-12-02 15:10:00,97.46,97.46,97.37,97.38,10682.0,88.9913,88.9913,88.9091,88.9183,10682.0
2015-12-02 15:15:00,97.38,97.52,97.32,97.5,15803.0,88.9183,89.0461,88.8635,89.0278,15803.0
2015-12-02 15:20:00,97.5,97.53,97.45,97.52,9960.0,89.0278,89.0552,88.9822,89.0461,9960.0
2015-12-02 15:25:00,97.52,97.57,97.48,97.48,11401.0,89.0461,89.0918,89.0096,89.0096,11401.0
2015-12-02 15:30:00,97.48,97.59,97.47,97.58,29276.0,89.0096,89.11,89.0005,89.1009,29276.0
2015-12-02 15:35:00,97.58,97.58,97.49,97.52,29176.0,89.1009,89.1009,89.0187,89.0461,29176.0
2015-12-02 15:40:00,97.54,97.62,97.52,97.54,25209.0,89.0644,89.1374,89.0461,89.0644,25209.0
2015-12-02 15:45:00,97.57,97.58,97.44,97.49,41091.0,89.0918,89.1009,88.9731,89.0187,41091.0
2015-12-02 15:50:00,97.49,97.54,97.42,97.51,25002.0,89.0187,89.0644,88.9548,89.037,25002.0
2015-12-02 15:55:00,97.49,97.56,97.38,97.44,88687.0,89.0187,89.0826,88.9183,88.9731,88687.0
2015-12-03 09:30:00,97.55,97.7,97.41,97.54,11795.0,89.0735,89.2105,88.9457,89.0644,11795.0
2015-12-03 09:35:00,97.46,98.0,97.38,97.43,11680.0,88.9913,89.4844,88.9183,88.9639,11680.0
2015-12-03 09:40:00,97.39,97.56,97.26,97.52,13136.0,88.9274,89.0826,88.8087,89.0461,13136.0
2015-12-03 09:45:00,97.48,97.48,97.11,97.38,9209.0,89.0096,89.0096,88.6717,88.9183,9209.0
2015-12-03 09:50:00,97.34,97.52,97.22,97.52,8300.0,88.8817,89.0461,88.7722,89.0461,8300.0
2015-12-03 09:55:00,97.47,97.65,97.47,97.57,10342.0,89.0005,89.1648,89.0005,89.0918,10342.0
2015-12-03 10:00:00,97.53,97.53,97.12,97.16,11387.0,89.0552,89.0552,88.6809,88.7174,11387.0
2015-12-03 10:05:00,97.16,97.28,97.11,97.11,8902.0,88.7174,88.827,88.6717,88.6717,8902.0
2015-12-03 10:10:00,97.1,97.37,97.05,97.36,9013.0,88.6626,88.9091,88.6169,88.9,9013.0
2015-12-03 10:15:00,97.35,97.35,97.19,97.19,6441.0,88.8909,88.8909,88.7448,88.7448,6441.0
2015-12-03 10:20:00,97.16,97.17,97.01,97.15,8000.0,88.7174,88.7265,88.5804,88.7083,8000.0
2015-12-03 10:25:00,97.16,97.28,97.15,97.27,6640.0,88.7174,88.827,88.7083,88.8178,6640.0
2015-12-03 10:30:00,97.23,97.38,97.18,97.24,12420.0,88.7813,88.9183,88.7357,88.7904,12420.0
2015-12-03 10:35:00,97.24,97.26,97.09,97.09,12253.0,88.7904,88.8087,88.6535,88.6535,12253.0
2015-12-03 10:40:00,97.09,97.33,97.09,97.3,8101.0,88.6535,88.8726,88.6535,88.8452,8101.0
2015-12-03 10:45:00,97.34,97.5,97.22,97.5,6098.0,88.8817,89.0278,88.7722,89.0278,6098.0
2015-12-03 10:50:00,97.47,97.55,97.47,97.47,7672.0,89.0005,89.0735,89.0005,89.0005,7672.0
2015-12-03 10:55:00,97.49,97.52,97.32,97.32,9795.0,89.0187,89.0461,88.8635,88.8635,9795.0
2015-12-03 11:00:00,97.34,97.43,97.27,97.34,5400.0,88.8817,88.9639,88.8178,88.8817,5400.0
2015-12-03 11:05:00,97.3,97.48,97.29,97.42,6205.0,88.8452,89.0096,88.8361,88.9548,6205.0
2015-12-03 11:10:00,97.43,97.51,97.36,97.51,5444.0,88.9639,89.037,88.9,89.037,5444.0
2015-12-03 11:15:00,97.51,97.53,97.37,97.49,5869.0,89.037,89.0552,88.9091,89.0187,5869.0
2015-12-03 11:20:00,97.42,97.43,97.28,97.28,4002.0,88.9548,88.9639,88.827,88.827,4002.0
2015-12-03 11:25:00,97.27,97.37,97.27,97.31,4005.0,88.8178,88.9091,88.8178,88.8544,4005.0
2015-12-03 11:30:00,97.31,97.31,97.08,97.08,7545.0,88.8544,88.8544,88.6443,88.6443,7545.0
2015-12-03 11:35:00,97.06,97.15,96.94,96.99,9582.0,88.6261,88.7083,88.5165,88.5622,9582.0
2015-12-03 11:40:00,96.98,97.11,96.98,97.04,12900.0,88.553,88.6717,88.553,88.6078,12900.0
2015-12-03 11:45:00,97.06,97.11,97.0,97.06,3801.0,88.6261,88.6717,88.5713,88.6261,3801.0
2015-12-03 11:50:00,97.06,97.07,97.01,97.02,1920.0,88.6261,88.6352,88.5804,88.5896,1920.0
2015-12-03 11:55:00,96.99,97.16,96.99,97.14,7600.0,88.5622,88.7174,88.5622,88.6991,7600.0
2015-12-03 12:00:00,97.16,97.17,97.05,97.07,2400.0,88.7174,88.7265,88.6169,88.6352,2400.0
2015-12-03 12:05:00,97.06,97.16,97.04,97.04,15199.0,88.6261,88.7174,88.6078,88.6078,15199.0
2015-12-03 12:10:00,97.03,97.07,96.94,97.01,8600.0,88.5987,88.6352,88.5165,88.5804,8600.0
2015-12-03 12:15:00,96.93,96.99,96.91,96.94,3941.0,88.5074,88.5622,88.4891,88.5165,3941.0
2015-12-03 12:20:00,96.92,96.92,96.79,96.79,5602.0,88.4982,88.4982,88.3795,88.3795,5602.0
2015-12-03 12:25:00,96.76,96.76,96.52,96.56,2725.0,88.3521,88.3521,88.133,88.1695,2725.0
2015-12-03 12:30:00,96.53,96.53,96.42,96.49,3700.0,88.1421,88.1421,88.0417,88.1056,3700.0
2015-12-03 12:35:00,96.48,96.56,96.48,96.55,2705.0,88.0965,88.1695,88.0965,88.1604,2705.0
2015-12-03 12:40:00,96.55,96.55,96.43,96.47,2757.0,88.1604,88.1604,88.0508,88.0873,2757.0
2015-12-03 12:45:00,96.47,96.53,96.44,96.46,2350.0,88.0873,88.1421,88.06,88.0782,2350.0
2015-12-03 12:50:00,96.45,96.45,96.35,96.38,1744.0,88.0691,88.0691,87.9778,88.0052,1744.0
2015-12-03 12:55:00,96.39,96.39,96.27,96.28,4105.0,88.0143,88.0143,87.9047,87.9139,4105.0
2015-12-03 13:00:00,96.26,96.29,96.22,96.29,4802.0,87.8956,87.923,87.8591,87.923,4802.0
2015-12-03 13:05:00,96.29,96.36,96.29,96.31,3507.0,87.923,87.9869,87.923,87.9412,3507.0
2015-12-03 13:10:00,96.34,96.38,96.32,96.34,4313.0,87.9686,88.0052,87.9504,87.9686,4313.0
2015-12-03 13:15:00,96.35,96.46,96.35,96.46,3651.0,87.9778,88.0782,87.9778,88.0782,3651.0
2015-12-03 13:20:00,96.46,96.53,96.43,96.51,3500.0,88.0782,88.1421,88.0508,88.1239,3500.0
2015-12-03 13:25:00,96.52,96.57,96.5,96.53,4198.0,88.133,88.1787,88.1147,88.1421,4198.0
2015-12-03 13:30:00,96.5,96.51,96.38,96.38,1900.0,88.1147,88.1239,88.0052,88.0052,1900.0
2015-12-03 13:35:00,96.38,96.38,96.24,96.24,4900.0,88.0052,88.0052,87.8773,87.8773,4900.0
2015-12-03 13:40:00,96.21,96.26,96.17,96.26,6109.0,87.8499,87.8956,87.8134,87.8956,6109.0
2015-12-03 13:45:00,96.21,96.21,96.01,96.02,4455.0,87.8499,87.8499,87.6673,87.6764,4455.0
2015-12-03 13:50:00,95.99,95.99,95.9,95.9,4000.0,87.6491,87.6491,87.5669,87.5669,4000.0
2015-12-03 13:55:00,95.91,95.91,95.83,95.83,3538.0,87.576,87.576,87.503,87.503,3538.0
2015-12-03 14:00:00,95.85,95.88,95.8,95.85,5968.0,87.5212,87.5486,87.4756,87.5212,5968.0
2015-12-03 14:05:00,95.76,95.8,95.72,95.78,6492.0,87.439,87.4756,87.4025,87.4573,6492.0
2015-12-03 14:10:00,95.74,95.84,95.74,95.81,4002.0,87.4208,87.5121,87.4208,87.4847,4002.0
2015-12-03 14:15:00,95.79,95.83,95.79,95.79,2944.0,87.4664,87.503,87.4664,87.4664,2944.0
2015-12-03 14:20:00,95.79,95.81,95.6,95.61,4650.0,87.4664,87.4847,87.2929,87.3021,4650.0
2015-12-03 14:25:00,95.59,95.59,95.48,95.49,8684.0,87.2838,87.2838,87.1834,87.1925,8684.0
2015-12-03 14:30:00,95.47,95.49,95.28,95.32,9685.0,87.1742,87.1925,87.0007,87.0373,9685.0
2015-12-03 14:35:00,95.33,95.38,95.3,95.35,4500.0,87.0464,87.0921,87.019,87.0647,4500.0
2015-12-03 14:40:00,95.28,95.28,95.09,95.25,10664.0,87.0007,87.0007,86.8273,86.9734,10664.0
2015-12-03 14:45:00,95.25,95.38,95.25,95.38,17309.0,86.9734,87.0921,86.9734,87.0921,17309.0
2015-12-03 14:50:00,95.38,95.55,95.38,95.55,11302.0,87.0921,87.2473,87.0921,87.2473,11302.0
2015-12-03 14:55:00,95.55,95.81,95.54,95.81,25006.0,87.2473,87.4847,87.2382,87.4847,25006.0
2015-12-03 15:00:00,95.81,95.86,95.76,95.78,21919.0,87.4847,87.5304,87.439,87.4573,21919.0
2015-12-03 15:05:00,95.78,95.83,95.74,95.76,27337.0,87.4573,87.503,87.4208,87.439,27337.0
2015-12-03 15:10:00,95.76,95.85,95.76,95.82,22702.0,87.439,87.5212,87.439,87.4938,22702.0
2015-12-03 15:15:00,95.78,95.78,95.64,95.64,10311.0,87.4573,87.4573,87.3295,87.3295,10311.0
2015-12-03 15:20:00,95.67,95.82,95.54,95.82,18029.0,87.3569,87.4938,87.2382,87.4938,18029.0
2015-12-03 15:25:00,95.82,95.86,95.73,95.81,24034.0,87.4938,87.5304,87.4116,87.4847,24034.0
2015-12-03 15:30:00,95.81,95.81,95.62,95.77,25685.0,87.4847,87.4847,87.3112,87.4482,25685.0
2015-12-03 15:35:00,95.77,96.09,95.73,96.08,34799.0,87.4482,87.7404,87.4116,87.7312,34799.0
2015-12-03 15:40:00,96.09,96.09,95.83,95.87,56107.0,87.7404,87.7404,87.503,87.5395,56107.0
2015-12-03 15:45:00,95.87,95.87,95.7,95.83,28454.0,87.5395,87.5395,87.3843,87.503,28454.0
2015-12-03 15:50:00,95.79,95.9,95.73,95.82,27819.0,87.4664,87.5669,87.4116,87.4938,27819.0
2015-12-03 15:55:00,95.79,95.81,95.61,95.78,118762.0,87.4664,87.4847,87.3021,87.4573,118762.0
2015-12-04 09:30:00,96.14,96.31,95.73,95.89,18402.0,87.786,87.9412,87.4116,87.5577,18402.0
2015-12-04 09:35:00,96.02,96.31,95.89,96.14,9336.0,87.6764,87.9412,87.5577,87.786,9336.0
2015-12-04 09:40:00,96.29,96.69,96.24,96.61,12970.0,87.923,88.2882,87.8773,88.2152,12970.0
2015-12-04 09:45:00,96.77,96.89,96.62,96.74,9441.0,88.3613,88.4708,88.2243,88.3339,9441.0
2015-12-04 09:50:00,96.65,96.69,96.5,96.63,7234.0,88.2517,88.2882,88.1147,88.2334,7234.0
2015-12-04 09:55:00,96.65,96.76,96.49,96.63,14520.0,88.2517,88.3521,88.1056,88.2334,14520.0
2015-12-04 10:00:00,96.64,96.73,96.53,96.64,4902.0,88.2426,88.3248,88.1421,88.2426,4902.0
2015-12-04 10:05:00,96.62,96.62,96.28,96.41,17978.0,88.2243,88.2243,87.9139,88.0326,17978.0
2015-12-04 10:10:00,96.41,96.62,96.38,96.62,10910.0,88.0326,88.2243,88.0052,88.2243,10910.0
2015-12-04 10:15:00,96.6,96.84,96.54,96.84,3600.0,88.206,88.4252,88.1513,88.4252,3600.0
2015-12-04 10:20:00,96.86,97.07,96.85,97.04,10300.0,88.4435,88.6352,88.4343,88.6078,10300.0
2015-12-04 10:25:00,97.06,97.3,97.05,97.3,9820.0,88.6261,88.8452,88.6169,88.8452,9820.0
2015-12-04 10:30:00,97.31,97.36,97.19,97.3,6393.0,88.8544,88.9,88.7448,88.8452,6393.0
2015-12-04 10:35:00,97.34,97.52,97.34,97.43,6512.0,88.8817,89.0461,88.8817,88.9639,6512.0
2015-12-04 10:40:00,97.38,97.4,97.17,97.21,2800.0,88.9183,88.9365,88.7265,88.763,2800.0
2015-12-04 10:45:00,97.18,97.21,97.11,97.18,6450.0,88.7357,88.763,88.6717,88.7357,6450.0
2015-12-04 10:50:00,97.21,97.27,97.17,97.17,4200.0,88.763,88.8178,88.7265,88.7265,4200.0
2015-12-04 10:55:00,97.14,97.34,97.14,97.29,4572.0,88.6991,88.8817,88.6991,88.8361,4572.0
2015-12-04 11:00:00,97.33,97.38,97.33,97.38,2300.0,88.8726,88.9183,88.8726,88.9183,2300.0
2015-12-04 11:05:00,97.38,97.47,97.26,97.27,3800.0,88.9183,89.0005,88.8087,88.8178,3800.0
2015-12-04 11:10:00,97.26,97.41,97.26,97.34,3030.0,88.8087,88.9457,88.8087,88.8817,3030.0
2015-12-04 11:15:00,97.34,97.47,97.34,97.47,5305.0,88.8817,89.0005,88.8817,89.0005,5305.0
2015-12-04 11:20:00,97.47,97.56,97.43,97.45,10061.0,89.0005,89.0826,88.9639,88.9822,10061.0
2015-12-04 11:25:00,97.5,97.55,97.3,97.3,3357.0,89.0278,89.0735,88.8452,88.8452,3357.0
2015-12-04 11:30:00,97.31,97.4,97.28,97.4,6200.0,88.8544,88.9365,88.827,88.9365,6200.0
2015-12-04 11:35:00,97.42,97.48,97.27,97.31,8547.0,88.9548,89.0096,88.8178,88.8544,8547.0
2015-12-04 11:40:00,97.29,97.29,96.95,96.95,17240.0,88.8361,88.8361,88.5256,88.5256,17240.0
2015-12-04 11:45:00,96.92,96.93,96.83,96.83,6943.0,88.4982,88.5074,88.4161,88.4161,6943.0
2015-12-04 11:50:00,96.83,96.88,96.78,96.78,6915.0,88.4161,88.4617,88.3704,88.3704,6915.0
2015-12-04 11:55:00,96.77,96.85,96.73,96.82,4188.0,88.3613,88.4343,88.3248,88.4069,4188.0
2015-12-04 12:00:00,96.84,96.84,96.69,96.69,3500.0,88.4252,88.4252,88.2882,88.2882,3500.0
2015-12-04 12:05:00,96.74,96.92,96.74,96.83,3201.0,88.3339,88.4982,88.3339,88.4161,3201.0
2015-12-04 12:10:00,96.89,97.05,96.89,97.05,4588.0,88.4708,88.6169,88.4708,88.6169,4588.0
2015-12-04 12:15:00,97.03,97.05,96.96,96.97,6153.0,88.5987,88.6169,88.5348,88.5439,6153.0
2015-12-04 12:20:00,96.95,97.04,96.95,97.03,5677.0,88.5256,88.6078,88.5256,88.5987,5677.0
2015-12-04 12:25:00,97.04,97.04,96.83,96.88,7917.0,88.6078,88.6078,88.4161,88.4617,7917.0
2015-12-04 12:30:00,96.91,97.11,96.91,97.11,5073.0,88.4891,88.6717,88.4891,88.6717,5073.0
2015-12-04 12:35:00,97.16,97.23,97.1,97.23,3047.0,88.7174,88.7813,88.6626,88.7813,3047.0
2015-12-04 12:40:00,97.26,97.32,97.22,97.3,5329.0,88.8087,88.8635,88.7722,88.8452,5329.0
2015-12-04 12:45:00,97.33,97.46,97.33,97.46,4600.0,88.8726,88.9913,88.8726,88.9913,4600.0
2015-12-04 12:50:00,97.48,97.56,97.42,97.42,1370.0,89.0096,89.0826,88.9548,88.9548,1370.0
2015-12-04 12:55:00,97.5,97.69,97.5,97.66,2801.0,89.0278,89.2013,89.0278,89.1739,2801.0
2015-12-04 13:00:00,97.66,97.73,97.64,97.69,6240.0,89.1739,89.2379,89.1557,89.2013,6240.0
2015-12-04 13:05:00,97.72,97.79,97.71,97.77,6763.0,89.2287,89.2926,89.2196,89.2744,6763.0
2015-12-04 13:10:00,97.77,97.89,97.75,97.88,6344.0,89.2744,89.384,89.2561,89.3748,6344.0
2015-12-04 13:15:00,97.89,97.89,97.83,97.88,4816.0,89.384,89.384,89.3292,89.3748,4816.0
2015-12-04 13:20:00,97.87,97.96,97.86,97.89,6944.0,89.3657,89.4479,89.3566,89.384,6944.0
2015-12-04 13:25:00,97.92,98.08,97.89,98.08,13177.0,89.4113,89.5574,89.384,89.5574,13177.0
2015-12-04 13:30:00,98.08,98.12,98.03,98.03,7909.0,89.5574,89.594,89.5118,89.5118,7909.0
2015-12-04 13:35:00,97.95,97.99,97.92,97.99,3790.0,89.4387,89.4753,89.4113,89.4753,3790.0
2015-12-04 13:40:00,97.99,97.99,97.86,97.87,4038.0,89.4753,89.4753,89.3566,89.3657,4038.0
2015-12-04 13:45:00,97.86,97.87,97.77,97.82,3944.0,89.3566,89.3657,89.2744,89.32,3944.0
2015-12-04 13:50:00,97.83,97.91,97.82,97.88,1900.0,89.3292,89.4022,89.32,89.3748,1900.0
2015-12-04 13:55:00,97.94,97.99,97.89,97.96,3840.0,89.4296,89.4753,89.384,89.4479,3840.0
2015-12-04 14:00:00,97.96,98.0,97.92,97.97,4397.0,89.4479,89.4844,89.4113,89.457,4397.0
2015-12-04 14:05:00,97.95,97.98,97.87,97.92,19168.0,89.4387,89.4661,89.3657,89.4113,19168.0
2015-12-04 14:10:00,97.93,97.94,97.89,97.9,2000.0,89.4205,89.4296,89.384,89.3931,2000.0
2015-12-04 14:15:00,97.9,97.92,97.81,97.81,4320.0,89.3931,89.4113,89.3109,89.3109,4320.0
2015-12-04 14:20:00,97.8,97.88,97.79,97.87,2844.0,89.3018,89.3748,89.2926,89.3657,2844.0
2015-12-04 14:25:00,97.85,97.98,97.85,97.98,6201.0,89.3474,89.4661,89.3474,89.4661,6201.0
2015-12-04 14:30:00,98.02,98.06,97.97,98.0,5120.0,89.5027,89.5392,89.457,89.4844,5120.0
2015-12-04 14:35:00,98.0,98.17,98.0,98.06,13398.0,89.4844,89.6396,89.4844,89.5392,13398.0
2015-12-04 14:40:00,98.04,98.15,98.02,98.15,6105.0,89.5209,89.6214,89.5027,89.6214,6105.0
2015-12-04 14:45:00,98.16,98.17,98.08,98.14,8566.0,89.6305,89.6396,89.5574,89.6122,8566.0
2015-12-04 14:50:00,98.14,98.18,98.09,98.16,6170.0,89.6122,89.6488,89.5666,89.6305,6170.0
2015-12-04 14:55:00,98.19,98.19,98.1,98.14,6870.0,89.6579,89.6579,89.5757,89.6122,6870.0
2015-12-04 15:00:00,98.13,98.15,98.07,98.1,8483.0,89.6031,89.6214,89.5483,89.5757,8483.0
2015-12-04 15:05:00,98.14,98.27,98.13,98.25,5562.0,89.6122,89.7309,89.6031,89.7127,5562.0
2015-12-04 15:10:00,98.25,98.27,98.17,98.18,8091.0,89.7127,89.7309,89.6396,89.6488,8091.0
2015-12-04 15:15:00,98.19,98.19,98.07,98.09,10098.0,89.6579,89.6579,89.5483,89.5666,10098.0
2015-12-04 15:20:00,98.1,98.13,97.98,98.03,15242.0,89.5757,89.6031,89.4661,89.5118,15242.0
2015-12-04 15:25:00,98.02,98.2,98.02,98.2,19655.0,89.5027,89.667,89.5027,89.667,19655.0
2015-12-04 15:30:00,98.2,98.23,98.06,98.07,14102.0,89.667,89.6944,89.5392,89.5483,14102.0
2015-12-04 15:35:00,98.11,98.18,98.0,98.12,10877.0,89.5848,89.6488,89.4844,89.594,10877.0
2015-12-04 15:40:00,98.12,98.32,98.12,98.29,15411.0,89.594,89.7766,89.594,89.7492,15411.0
2015-12-04 15:45:00,98.31,98.35,98.25,98.33,28684.0,89.7675,89.804,89.7127,89.7857,28684.0
2015-12-04 15:50:00,98.32,98.38,98.21,98.29,40321.0,89.7766,89.8314,89.6761,89.7492,40321.0
2015-12-04 15:55:00,98.29,98.36,98.25,98.3,53584.0,89.7492,89.8131,89.7127,89.7583,53584.0
2015-12-07 09:30:00,97.4,98.01,96.65,98.0,40954.0,88.9365,89.4935,88.2517,89.4844,40954.0
2015-12-07 09:35:00,97.99,97.99,97.51,97.69,4340.0,89.4753,89.4753,89.037,89.2013,4340.0
2015-12-07 09:40:00,97.71,97.75,97.25,97.25,8241.0,89.2196,89.2561,88.7996,88.7996,8241.0
2015-12-07 09:45:00,97.36,97.36,96.82,96.88,13055.0,88.9,88.9,88.4069,88.4617,13055.0
2015-12-07 09:50:00,97.0,97.06,96.75,96.78,8466.0,88.5713,88.6261,88.343,88.3704,8466.0
2015-12-07 09:55:00,96.77,97.06,96.71,96.71,7395.0,88.3613,88.6261,88.3065,88.3065,7395.0
2015-12-07 10:00:00,96.72,97.06,96.72,96.84,8052.0,88.3156,88.6261,88.3156,88.4252,8052.0
2015-12-07 10:05:00,96.8,97.03,96.8,97.0,5800.0,88.3887,88.5987,88.3887,88.5713,5800.0
2015-12-07 10:10:00,97.01,97.01,96.8,96.81,5700.0,88.5804,88.5804,88.3887,88.3978,5700.0
2015-12-07 10:15:00,96.82,96.87,96.79,96.84,2000.0,88.4069,88.4526,88.3795,88.4252,2000.0
2015-12-07 10:20:00,96.81,96.82,96.65,96.8,5400.0,88.3978,88.4069,88.2517,88.3887,5400.0
2015-12-07 10:25:00,96.74,96.75,96.48,96.62,3720.0,88.3339,88.343,88.0965,88.2243,3720.0
2015-12-07 10:30:00,96.64,96.66,96.41,96.48,8300.0,88.2426,88.2608,88.0326,88.0965,8300.0
2015-12-07 10:35:00,96.48,96.59,96.45,96.57,4092.0,88.0965,88.1969,88.0691,88.1787,4092.0
2015-12-07 10:40:00,96.54,96.54,96.35,96.37,3500.0,88.1513,88.1513,87.9778,87.996,3500.0
2015-12-07 10:45:00,96.39,96.44,96.32,96.37,10537.0,88.0143,88.06,87.9504,87.996,10537.0
2015-12-07 10:50:00,96.37,96.39,96.24,96.35,7708.0,87.996,88.0143,87.8773,87.9778,7708.0
2015-12-07 10:55:00,96.34,96.43,96.32,96.37,3417.0,87.9686,88.0508,87.9504,87.996,3417.0
2015-12-07 11:00:00,96.29,96.34,96.23,96.25,7670.0,87.923,87.9686,87.8682,87.8865,7670.0
2015-12-07 11:05:00,96.23,96.38,96.18,96.31,7900.0,87.8682,88.0052,87.8225,87.9412,7900.0
2015-12-07 11:10:00,96.29,96.31,96.15,96.2,3200.0,87.923,87.9412,87.7952,87.8408,3200.0
2015-12-07 11:15:00,96.17,96.29,96.16,96.27,5268.0,87.8134,87.923,87.8043,87.9047,5268.0
2015-12-07 11:20:00,96.26,96.37,96.22,96.3,5000.0,87.8956,87.996,87.8591,87.9321,5000.0
2015-12-07 11:25:00,96.29,96.4,96.26,96.39,13800.0,87.923,88.0234,87.8956,88.0143,13800.0
2015-12-07 11:30:00,96.36,96.47,96.36,96.45,10131.0,87.9869,88.0873,87.9869,88.0691,10131.0
2015-12-07 11:35:00,96.45,96.62,96.45,96.62,8600.0,88.0691,88.2243,88.0691,88.2243,8600.0
2015-12-07 11:40:00,96.62,96.64,96.55,96.56,3800.0,88.2243,88.2426,88.1604,88.1695,3800.0
2015-12-07 11:45:00,96.53,96.54,96.4,96.45,5895.0,88.1421,88.1513,88.0234,88.0691,5895.0
2015-12-07 11:50:00,96.48,96.67,96.48,96.63,2500.0,88.0965,88.27,88.0965,88.2334,2500.0
2015-12-07 11:55:00,96.58,96.74,96.57,96.72,6872.0,88.1878,88.3339,88.1787,88.3156,6872.0
2015-12-07 12:00:00,96.7,96.74,96.67,96.7,6900.0,88.2974,88.3339,88.27,88.2974,6900.0
2015-12-07 12:05:00,96.71,96.74,96.62,96.64,9966.0,88.3065,88.3339,88.2243,88.2426,9966.0
2015-12-07 12:10:00,96.62,96.67,96.59,96.64,4700.0,88.2243,88.27,88.1969,88.2426,4700.0
2015-12-07 12:15:00,96.65,96.7,96.62,96.65,2510.0,88.2517,88.2974,88.2243,88.2517,2510.0
2015-12-07 12:20:00,96.64,96.69,96.57,96.69,6106.0,88.2426,88.2882,88.1787,88.2882,6106.0
2015-12-07 12:25:00,96.66,96.71,96.59,96.62,3800.0,88.2608,88.3065,88.1969,88.2243,3800.0
2015-12-07 12:30:00,96.62,96.63,96.49,96.54,4063.0,88.2243,88.2334,88.1056,88.1513,4063.0
2015-12-07 12:35:00,96.54,96.6,96.49,96.51,16360.0,88.1513,88.206,88.1056,88.1239,16360.0
2015-12-07 12:40:00,96.56,96.59,96.5,96.56,7094.0,88.1695,88.1969,88.1147,88.1695,7094.0
2015-12-07 12:45:00,96.54,96.61,96.51,96.53,4000.0,88.1513,88.2152,88.1239,88.1421,4000.0
2015-12-07 12:50:00,96.49,96.54,96.42,96.45,6655.0,88.1056,88.1513,88.0417,88.0691,6655.0
2015-12-07 12:55:00,96.45,96.54,96.43,96.54,10937.0,88.0691,88.1513,88.0508,88.1513,10937.0
2015-12-07 13:00:00,96.55,96.55,96.44,96.49,7002.0,88.1604,88.1604,88.06,88.1056,7002.0
2015-12-07 13:05:00,96.49,96.75,96.49,96.72,11189.0,88.1056,88.343,88.1056,88.3156,11189.0
2015-12-07 13:10:00,96.75,96.75,96.46,96.47,8609.0,88.343,88.343,88.0782,88.0873,8609.0
2015-12-07 13:15:00,96.49,96.64,96.49,96.62,5000.0,88.1056,88.2426,88.1056,88.2243,5000.0
2015-12-07 13:20:00,96.61,96.66,96.54,96.61,7743.0,88.2152,88.2608,88.1513,88.2152,7743.0
2015-12-07 13:25:00,96.58,96.81,96.57,96.78,8084.0,88.1878,88.3978,88.1787,88.3704,8084.0
2015-12-07 13:30:00,96.8,96.83,96.59,96.63,20615.0,88.3887,88.4161,88.1969,88.2334,20615.0
2015-12-07 13:35:00,96.6,96.66,96.56,96.66,11134.0,88.206,88.2608,88.1695,88.2608,11134.0
2015-12-07 13:40:00,96.67,96.67,96.52,96.59,7630.0,88.27,88.27,88.133,88.1969,7630.0
2015-12-07 13:45:00,96.59,96.67,96.54,96.65,5691.0,88.1969,88.27,88.1513,88.2517,5691.0
2015-12-07 13:50:00,96.65,96.75,96.65,96.68,6171.0,88.2517,88.343,88.2517,88.2791,6171.0
2015-12-07 13:55:00,96.68,96.94,96.64,96.91,9476.0,88.2791,88.5165,88.2426,88.4891,9476.0
2015-12-07 14:00:00,96.91,97.0,96.83,97.0,17398.0,88.4891,88.5713,88.4161,88.5713,17398.0
2015-12-07 14:05:00,96.96,97.12,96.96,97.02,6994.0,88.5348,88.6809,88.5348,88.5896,6994.0
2015-12-07 14:10:00,97.02,97.02,96.98,96.98,5100.0,88.5896,88.5896,88.553,88.553,5100.0
2015-12-07 14:15:00,96.98,96.98,96.87,96.88,7658.0,88.553,88.553,88.4526,88.4617,7658.0
2015-12-07 14:20:00,96.87,96.92,96.83,96.85,9371.0,88.4526,88.4982,88.4161,88.4343,9371.0
2015-12-07 14:25:00,96.84,96.96,96.8,96.94,14300.0,88.4252,88.5348,88.3887,88.5165,14300.0
2015-12-07 14:30:00,96.94,97.08,96.75,96.75,9767.0,88.5165,88.6443,88.343,88.343,9767.0
2015-12-07 14:35:00,96.78,96.97,96.76,96.94,23833.0,88.3704,88.5439,88.3521,88.5165,23833.0
2015-12-07 14:40:00,96.92,96.95,96.78,96.78,16928.0,88.4982,88.5256,88.3704,88.3704,16928.0
2015-12-07 14:45:00,96.8,96.9,96.79,96.87,14221.0,88.3887,88.48,88.3795,88.4526,14221.0
2015-12-07 14:50:00,96.87,97.05,96.85,97.05,9282.0,88.4526,88.6169,88.4343,88.6169,9282.0
2015-12-07 14:55:00,97.05,97.06,96.83,96.84,9208.0,88.6169,88.6261,88.4161,88.4252,9208.0
2015-12-07 15:00:00,96.82,96.83,96.73,96.73,8726.0,88.4069,88.4161,88.3248,88.3248,8726.0
2015-12-07 15:05:00,96.73,96.84,96.7,96.78,14672.0,88.3248,88.4252,88.2974,88.3704,14672.0
2015-12-07 15:10:00,96.79,96.79,96.68,96.68,19308.0,88.3795,88.3795,88.2791,88.2791,19308.0
2015-12-07 15:15:00,96.7,96.85,96.68,96.84,16614.0,88.2974,88.4343,88.2791,88.4252,16614.0
2015-12-07 15:20:00,96.84,96.93,96.81,96.91,19773.0,88.4252,88.5074,88.3978,88.4891,19773.0
2015-12-07 15:25:00,96.89,96.95,96.88,96.95,29711.0,88.4708,88.5256,88.4617,88.5256,29711.0
2015-12-07 15:30:00,96.95,96.97,96.84,96.85,24742.0,88.5256,88.5439,88.4252,88.4343,24742.0
2015-12-07 15:35:00,96.86,96.98,96.86,96.98,16700.0,88.4435,88.553,88.4435,88.553,16700.0
2015-12-07 15:40:00,96.98,97.08,96.98,97.06,20712.0,88.553,88.6443,88.553,88.6261,20712.0
2015-12-07 15:45:00,97.08,97.16,97.04,97.15,24795.0,88.6443,88.7174,88.6078,88.7083,24795.0
2015-12-07 15:50:00,97.15,97.15,97.0,97.13,15465.0,88.7083,88.7083,88.5713,88.69,15465.0
2015-12-07 15:55:00,97.11,97.12,96.96,97.02,37078.0,88.6717,88.6809,88.5348,88.5896,37078.0
2015-12-08 09:30:00,96.32,96.51,96.01,96.5,17534.0,87.9504,88.1239,87.6673,88.1147,17534.0
2015-12-08 09:35:00,96.44,96.44,96.02,96.05,5240.0,88.06,88.06,87.6764,87.7038,5240.0
2015-12-08 09:40:00,96.19,96.4,96.01,96.1,6044.0,87.8317,88.0234,87.6673,87.7495,6044.0
2015-12-08 09:45:00,96.22,96.41,96.22,96.38,3105.0,87.8591,88.0326,87.8591,88.0052,3105.0
2015-12-08 09:50:00,96.39,96.46,96.19,96.45,2568.0,88.0143,88.0782,87.8317,88.0691,2568.0
2015-12-08 09:55:00,96.4,96.51,96.31,96.43,5300.0,88.0234,88.1239,87.9412,88.0508,5300.0
2015-12-08 10:00:00,96.39,96.72,96.36,96.64,6199.0,88.0143,88.3156,87.9869,88.2426,6199.0
2015-12-08 10:05:00,96.6,96.67,96.55,96.61,5000.0,88.206,88.27,88.1604,88.2152,5000.0
2015-12-08 10:10:00,96.55,96.69,96.55,96.63,6700.0,88.1604,88.2882,88.1604,88.2334,6700.0
2015-12-08 10:15:00,96.67,96.74,96.42,96.49,8457.0,88.27,88.3339,88.0417,88.1056,8457.0
2015-12-08 10:20:00,96.47,96.54,96.28,96.28,19100.0,88.0873,88.1513,87.9139,87.9139,19100.0
2015-12-08 10:25:00,96.28,96.33,96.2,96.25,27815.0,87.9139,87.9595,87.8408,87.8865,27815.0
2015-12-08 10:30:00,96.23,96.34,96.17,96.27,97270.0,87.8682,87.9686,87.8134,87.9047,97270.0
2015-12-08 10:35:00,96.27,96.36,96.13,96.26,36299.0,87.9047,87.9869,87.7769,87.8956,36299.0
2015-12-08 10:40:00,96.28,96.37,96.25,96.3,27367.0,87.9139,87.996,87.8865,87.9321,27367.0
2015-12-08 10:45:00,96.31,96.35,96.28,96.28,16984.0,87.9412,87.9778,87.9139,87.9139,16984.0
2015-12-08 10:50:00,96.3,96.36,96.27,96.32,18900.0,87.9321,87.9869,87.9047,87.9504,18900.0
2015-12-08 10:55:00,96.33,96.35,96.27,96.32,15504.0,87.9595,87.9778,87.9047,87.9504,15504.0
2015-12-08 11:00:00,96.33,96.7,96.31,96.5,99542.0,87.9595,88.2974,87.9412,88.1147,99542.0
2015-12-08 11:05:00,96.51,96.56,96.44,96.47,14848.0,88.1239,88.1695,88.06,88.0873,14848.0
2015-12-08 11:10:00,96.41,96.54,96.41,96.47,9501.0,88.0326,88.1513,88.0326,88.0873,9501.0
2015-12-08 11:15:00,96.5,96.55,96.37,96.51,7002.0,88.1147,88.1604,87.996,88.1239,7002.0
2015-12-08 11:20:00,96.54,96.55,96.37,96.38,26401.0,88.1513,88.1604,87.996,88.0052,26401.0
2015-12-08 11:25:00,96.41,96.42,96.27,96.35,18457.0,88.0326,88.0417,87.9047,87.9778,18457.0
2015-12-08 11:30:00,96.34,96.4,96.32,96.33,10128.0,87.9686,88.0234,87.9504,87.9595,10128.0
2015-12-08 11:35:00,96.33,96.38,96.31,96.35,13027.0,87.9595,88.0052,87.9412,87.9778,13027.0
2015-12-08 11:40:00,96.34,96.41,96.31,96.41,13704.0,87.9686,88.0326,87.9412,88.0326,13704.0
2015-12-08 11:45:00,96.4,96.43,96.33,96.42,7065.0,88.0234,88.0508,87.9595,88.0417,7065.0
2015-12-08 11:50:00,96.38,96.42,96.34,96.4,8957.0,88.0052,88.0417,87.9686,88.0234,8957.0
2015-12-08 11:55:00,96.38,96.43,96.38,96.41,2492.0,88.0052,88.0508,88.0052,88.0326,2492.0
2015-12-08 12:00:00,96.41,96.42,96.34,96.38,7967.0,88.0326,88.0417,87.9686,88.0052,7967.0
2015-12-08 12:05:00,96.35,96.56,96.34,96.56,4600.0,87.9778,88.1695,87.9686,88.1695,4600.0
2015-12-08 12:10:00,96.49,96.52,96.33,96.35,8273.0,88.1056,88.133,87.9595,87.9778,8273.0
2015-12-08 12:15:00,96.34,96.4,96.27,96.28,29150.0,87.9686,88.0234,87.9047,87.9139,29150.0
2015-12-08 12:20:00,96.29,96.35,96.22,96.34,27865.0,87.923,87.9778,87.8591,87.9686,27865.0
2015-12-08 12:25:00,96.35,96.4,96.3,96.35,6600.0,87.9778,88.0234,87.9321,87.9778,6600.0
2015-12-08 12:30:00,96.33,96.33,96.16,96.17,10093.0,87.9595,87.9595,87.8043,87.8134,10093.0
2015-12-08 12:35:00,96.21,96.23,96.17,96.19,8483.0,87.8499,87.8682,87.8134,87.8317,8483.0
2015-12-08 12:40:00,96.19,96.2,96.13,96.13,4097.0,87.8317,87.8408,87.7769,87.7769,4097.0
2015-12-08 12:45:00,96.11,96.11,96.02,96.05,2038.0,87.7586,87.7586,87.6764,87.7038,2038.0
2015-12-08 12:50:00,96.08,96.2,96.08,96.16,1538.0,87.7312,87.8408,87.7312,87.8043,1538.0
2015-12-08 12:55:00,96.16,96.2,96.11,96.2,3124.0,87.8043,87.8408,87.7586,87.8408,3124.0
2015-12-08 13:00:00,96.21,96.29,96.21,96.29,20866.0,87.8499,87.923,87.8499,87.923,20866.0
2015-12-08 13:05:00,96.29,96.31,96.27,96.27,2899.0,87.923,87.9412,87.9047,87.9047,2899.0
2015-12-08 13:10:00,96.25,96.3,96.21,96.25,3777.0,87.8865,87.9321,87.8499,87.8865,3777.0
2015-12-08 13:15:00,96.27,96.3,96.05,96.05,1738.0,87.9047,87.9321,87.7038,87.7038,1738.0
2015-12-08 13:20:00,96.11,96.13,95.99,95.99,1852.0,87.7586,87.7769,87.6491,87.6491,1852.0
2015-12-08 13:25:00,96.0,96.02,95.95,95.98,2600.0,87.6582,87.6764,87.6125,87.6399,2600.0
2015-12-08 13:30:00,95.97,96.09,95.97,96.09,15889.0,87.6308,87.7404,87.6308,87.7404,15889.0
2015-12-08 13:35:00,96.1,96.15,96.09,96.12,1650.0,87.7495,87.7952,87.7404,87.7678,1650.0
2015-12-08 13:40:00,96.13,96.13,96.09,96.09,1200.0,87.7769,87.7769,87.7404,87.7404,1200.0
2015-12-08 13:45:00,96.15,96.16,95.99,96.02,18686.0,87.7952,87.8043,87.6491,87.6764,18686.0
2015-12-08 13:50:00,96.0,96.05,95.93,96.05,2002.0,87.6582,87.7038,87.5943,87.7038,2002.0
2015-12-08 13:55:00,96.03,96.11,96.0,96.11,3376.0,87.6856,87.7586,87.6582,87.7586,3376.0
2015-12-08 14:00:00,96.13,96.2,96.11,96.2,3715.0,87.7769,87.8408,87.7586,87.8408,3715.0
2015-12-08 14:05:00,96.23,96.25,96.18,96.24,3023.0,87.8682,87.8865,87.8225,87.8773,3023.0
2015-12-08 14:10:00,96.28,96.34,96.22,96.23,4543.0,87.9139,87.9686,87.8591,87.8682,4543.0
2015-12-08 14:15:00,96.22,96.25,96.19,96.23,5114.0,87.8591,87.8865,87.8317,87.8682,5114.0
2015-12-08 14:20:00,96.22,96.22,96.1,96.1,2843.0,87.8591,87.8591,87.7495,87.7495,2843.0
2015-12-08 14:25:00,96.1,96.13,96.04,96.13,3800.0,87.7495,87.7769,87.6947,87.7769,3800.0
2015-12-08 14:30:00,96.11,96.11,95.95,95.95,3781.0,87.7586,87.7586,87.6125,87.6125,3781.0
2015-12-08 14:35:00,95.94,96.05,95.94,95.99,3107.0,87.6034,87.7038,87.6034,87.6491,3107.0
2015-12-08 14:40:00,95.97,95.97,95.86,95.9,5845.0,87.6308,87.6308,87.5304,87.5669,5845.0
2015-12-08 14:45:00,95.92,96.03,95.91,96.01,4111.0,87.5851,87.6856,87.576,87.6673,4111.0
2015-12-08 14:50:00,96.0,96.04,95.96,96.03,2411.0,87.6582,87.6947,87.6217,87.6856,2411.0
2015-12-08 14:55:00,96.0,96.03,95.87,95.93,4253.0,87.6582,87.6856,87.5395,87.5943,4253.0
2015-12-08 15:00:00,95.95,96.03,95.86,96.02,21755.0,87.6125,87.6856,87.5304,87.6764,21755.0
2015-12-08 15:05:00,96.0,96.04,95.96,96.01,3487.0,87.6582,87.6947,87.6217,87.6673,3487.0
2015-12-08 15:10:00,96.01,96.01,95.86,95.86,4266.0,87.6673,87.6673,87.5304,87.5304,4266.0
2015-12-08 15:15:00,95.84,95.88,95.82,95.82,2000.0,87.5121,87.5486,87.4938,87.4938,2000.0
2015-12-08 15:20:00,95.8,95.9,95.75,95.84,7297.0,87.4756,87.5669,87.4299,87.5121,7297.0
2015-12-08 15:25:00,95.84,95.84,95.64,95.64,5153.0,87.5121,87.5121,87.3295,87.3295,5153.0
2015-12-08 15:30:00,95.63,95.84,95.55,95.84,8963.0,87.3203,87.5121,87.2473,87.5121,8963.0
2015-12-08 15:35:00,95.82,95.84,95.79,95.84,13806.0,87.4938,87.5121,87.4664,87.5121,13806.0
2015-12-08 15:40:00,95.83,95.9,95.74,95.89,16897.0,87.503,87.5669,87.4208,87.5577,16897.0
2015-12-08 15:45:00,95.87,96.02,95.84,96.01,22317.0,87.5395,87.6764,87.5121,87.6673,22317.0
2015-12-08 15:50:00,95.99,96.08,95.93,96.04,26536.0,87.6491,87.7312,87.5943,87.6947,26536.0
2015-12-08 15:55:00,96.02,96.03,95.84,95.87,66703.0,87.6764,87.6856,87.5121,87.5395,66703.0
2015-12-09 09:30:00,95.33,95.5,95.03,95.19,7227.0,87.0464,87.2016,86.7725,86.9186,7227.0
2015-12-09 09:35:00,95.19,95.75,95.05,95.71,2707.0,86.9186,87.4299,86.7907,87.3934,2707.0
2015-12-09 09:40:00,95.66,95.78,95.51,95.6,5112.0,87.3477,87.4573,87.2108,87.2929,5112.0
2015-12-09 09:45:00,95.6,95.79,95.53,95.79,4917.0,87.2929,87.4664,87.229,87.4664,4917.0
2015-12-09 09:50:00,95.73,95.79,95.67,95.69,2000.0,87.4116,87.4664,87.3569,87.3751,2000.0
2015-12-09 09:55:00,95.67,95.89,95.53,95.77,37969.0,87.3569,87.5577,87.229,87.4482,37969.0
2015-12-09 10:00:00,95.73,95.75,95.52,95.62,9443.0,87.4116,87.4299,87.2199,87.3112,9443.0
2015-12-09 10:05:00,95.69,95.78,95.6,95.75,33604.0,87.3751,87.4573,87.2929,87.4299,33604.0
2015-12-09 10:10:00,95.8,96.07,95.76,95.95,6524.0,87.4756,87.7221,87.439,87.6125,6524.0
2015-12-09 10:15:00,95.99,96.01,95.81,95.81,2920.0,87.6491,87.6673,87.4847,87.4847,2920.0
2015-12-09 10:20:00,95.84,95.92,95.84,95.87,1400.0,87.5121,87.5851,87.5121,87.5395,1400.0
2015-12-09 10:25:00,95.88,95.99,95.84,95.84,4640.0,87.5486,87.6491,87.5121,87.5121,4640.0
2015-12-09 10:30:00,95.87,96.34,95.86,96.23,7302.0,87.5395,87.9686,87.5304,87.8682,7302.0
2015-12-09 10:35:00,96.3,96.35,96.21,96.26,4350.0,87.9321,87.9778,87.8499,87.8956,4350.0
2015-12-09 10:40:00,96.28,96.28,96.21,96.24,2200.0,87.9139,87.9139,87.8499,87.8773,2200.0
2015-12-09 10:45:00,96.24,96.27,96.14,96.14,2918.0,87.8773,87.9047,87.786,87.786,2918.0
2015-12-09 10:50:00,96.14,96.19,95.98,96.01,17378.0,87.786,87.8317,87.6399,87.6673,17378.0
2015-12-09 10:55:00,96.01,96.07,96.0,96.04,7900.0,87.6673,87.7221,87.6582,87.6947,7900.0
2015-12-09 11:00:00,96.08,96.09,95.94,95.94,23652.0,87.7312,87.7404,87.6034,87.6034,23652.0
2015-12-09 11:05:00,95.95,95.99,95.88,95.89,3100.0,87.6125,87.6491,87.5486,87.5577,3100.0
2015-12-09 11:10:00,95.89,95.94,95.89,95.92,2000.0,87.5577,87.6034,87.5577,87.5851,2000.0
2015-12-09 11:15:00,95.91,95.91,95.68,95.74,6237.0,87.576,87.576,87.366,87.4208,6237.0
2015-12-09 11:20:00,95.67,95.75,95.64,95.64,41300.0,87.3569,87.4299,87.3295,87.3295,41300.0
2015-12-09 11:25:00,95.6,95.64,95.57,95.57,1500.0,87.2929,87.3295,87.2655,87.2655,1500.0
2015-12-09 11:30:00,95.62,95.69,95.55,95.55,4220.0,87.3112,87.3751,87.2473,87.2473,4220.0
2015-12-09 11:35:00,95.52,95.62,95.45,95.5,3814.0,87.2199,87.3112,87.156,87.2016,3814.0
2015-12-09 11:40:00,95.5,95.51,95.34,95.36,2900.0,87.2016,87.2108,87.0555,87.0738,2900.0
2015-12-09 11:45:00,95.31,95.34,95.02,95.11,6991.0,87.0281,87.0555,86.7633,86.8455,6991.0
2015-12-09 11:50:00,95.11,95.19,95.1,95.13,3201.0,86.8455,86.9186,86.8364,86.8638,3201.0
2015-12-09 11:55:00,95.13,95.25,95.1,95.25,18926.0,86.8638,86.9734,86.8364,86.9734,18926.0
2015-12-09 12:00:00,95.22,95.28,95.18,95.2,3150.0,86.946,87.0007,86.9094,86.9277,3150.0
2015-12-09 12:05:00,95.23,95.31,95.15,95.25,4000.0,86.9551,87.0281,86.882,86.9734,4000.0
2015-12-09 12:10:00,95.25,95.27,95.05,95.12,3601.0,86.9734,86.9916,86.7907,86.8547,3601.0
2015-12-09 12:15:00,95.12,95.22,95.11,95.15,106235.0,86.8547,86.946,86.8455,86.882,106235.0
2015-12-09 12:20:00,95.12,95.12,94.81,95.03,9194.0,86.8547,86.8547,86.5716,86.7725,9194.0
2015-12-09 12:25:00,95.03,95.03,94.91,94.98,16698.0,86.7725,86.7725,86.6629,86.7268,16698.0
2015-12-09 12:30:00,94.99,95.01,94.8,94.8,13239.0,86.7359,86.7542,86.5625,86.5625,13239.0
2015-12-09 12:35:00,94.82,94.82,94.61,94.62,10800.0,86.5807,86.5807,86.389,86.3981,10800.0
2015-12-09 12:40:00,94.61,94.65,94.38,94.65,6813.0,86.389,86.4255,86.179,86.4255,6813.0
2015-12-09 12:45:00,94.65,94.76,94.6,94.75,7000.0,86.4255,86.5259,86.3798,86.5168,7000.0
2015-12-09 12:50:00,94.77,94.81,94.63,94.7,5008.0,86.5351,86.5716,86.4072,86.4711,5008.0
2015-12-09 12:55:00,94.68,94.7,94.56,94.6,49170.0,86.4529,86.4711,86.3433,86.3798,49170.0
2015-12-09 13:00:00,94.6,94.8,94.55,94.75,6300.0,86.3798,86.5625,86.3342,86.5168,6300.0
2015-12-09 13:05:00,94.75,94.75,94.35,94.66,10850.0,86.5168,86.5168,86.1516,86.4346,10850.0
2015-12-09 13:10:00,94.63,94.82,94.6,94.61,19276.0,86.4072,86.5807,86.3798,86.389,19276.0
2015-12-09 13:15:00,94.61,94.73,94.54,94.54,16445.0,86.389,86.4985,86.3251,86.3251,16445.0
2015-12-09 13:20:00,94.53,94.71,94.5,94.68,11518.0,86.3159,86.4803,86.2885,86.4529,11518.0
2015-12-09 13:25:00,94.68,94.72,94.5,94.59,8934.0,86.4529,86.4894,86.2885,86.3707,8934.0
2015-12-09 13:30:00,94.62,94.7,94.53,94.7,9069.0,86.3981,86.4711,86.3159,86.4711,9069.0
2015-12-09 13:35:00,94.71,94.76,94.59,94.74,6207.0,86.4803,86.5259,86.3707,86.5077,6207.0
2015-12-09 13:40:00,94.73,94.87,94.63,94.63,14158.0,86.4985,86.6264,86.4072,86.4072,14158.0
2015-12-09 13:45:00,94.62,94.8,94.57,94.8,6800.0,86.3981,86.5625,86.3524,86.5625,6800.0
2015-12-09 13:50:00,94.8,94.86,94.73,94.81,6909.0,86.5625,86.6172,86.4985,86.5716,6909.0
2015-12-09 13:55:00,94.84,94.85,94.77,94.77,7700.0,86.599,86.6081,86.5351,86.5351,7700.0
2015-12-09 14:00:00,94.76,94.78,94.68,94.74,6701.0,86.5259,86.5442,86.4529,86.5077,6701.0
2015-12-09 14:05:00,94.74,94.81,94.69,94.73,10076.0,86.5077,86.5716,86.462,86.4985,10076.0
2015-12-09 14:10:00,94.76,94.87,94.76,94.81,8513.0,86.5259,86.6264,86.5259,86.5716,8513.0
2015-12-09 14:15:00,94.85,94.85,94.75,94.79,6790.0,86.6081,86.6081,86.5168,86.5533,6790.0
2015-12-09 14:20:00,94.8,94.8,94.69,94.76,41946.0,86.5625,86.5625,86.462,86.5259,41946.0
2015-12-09 14:25:00,94.75,94.81,94.71,94.76,19795.0,86.5168,86.5716,86.4803,86.5259,19795.0
2015-12-09 14:30:00,94.76,94.83,94.73,94.73,13057.0,86.5259,86.5899,86.4985,86.4985,13057.0
2015-12-09 14:35:00,94.75,94.81,94.72,94.79,16793.0,86.5168,86.5716,86.4894,86.5533,16793.0
2015-12-09 14:40:00,94.78,94.81,94.69,94.75,11315.0,86.5442,86.5716,86.462,86.5168,11315.0
2015-12-09 14:45:00,94.72,94.72,94.56,94.63,6848.0,86.4894,86.4894,86.3433,86.4072,6848.0
2015-12-09 14:50:00,94.64,94.65,94.52,94.54,10223.0,86.4164,86.4255,86.3068,86.3251,10223.0
2015-12-09 14:55:00,94.54,94.54,94.41,94.47,10489.0,86.3251,86.3251,86.2063,86.2611,10489.0
2015-12-09 15:00:00,94.45,94.54,94.42,94.54,12789.0,86.2429,86.3251,86.2155,86.3251,12789.0
2015-12-09 15:05:00,94.53,94.53,94.42,94.46,10714.0,86.3159,86.3159,86.2155,86.252,10714.0
2015-12-09 15:10:00,94.49,94.54,94.4,94.42,16871.0,86.2794,86.3251,86.1972,86.2155,16871.0
2015-12-09 15:15:00,94.44,94.45,94.31,94.36,37621.0,86.2337,86.2429,86.115,86.1607,37621.0
2015-12-09 15:20:00,94.39,94.61,94.37,94.58,13928.0,86.1881,86.389,86.1698,86.3616,13928.0
2015-12-09 15:25:00,94.61,94.65,94.55,94.59,11243.0,86.389,86.4255,86.3342,86.3707,11243.0
2015-12-09 15:30:00,94.6,94.82,94.6,94.73,25143.0,86.3798,86.5807,86.3798,86.4985,25143.0
2015-12-09 15:35:00,94.73,94.85,94.72,94.73,20696.0,86.4985,86.6081,86.4894,86.4985,20696.0
2015-12-09 15:40:00,94.73,94.75,94.6,94.6,52631.0,86.4985,86.5168,86.3798,86.3798,52631.0
2015-12-09 15:45:00,94.59,94.64,94.47,94.48,27186.0,86.3707,86.4164,86.2611,86.2703,27186.0
2015-12-09 15:50:00,94.47,94.53,94.39,94.45,20784.0,86.2611,86.3159,86.1881,86.2429,20784.0
2015-12-09 15:55:00,94.45,94.5,94.33,94.46,91238.0,86.2429,86.2885,86.1333,86.252,91238.0
2015-12-10 09:30:00,94.6,94.84,94.24,94.7,8358.0,86.3798,86.599,86.0511,86.4711,8358.0
2015-12-10 09:35:00,94.66,94.98,94.6,94.93,6377.0,86.4346,86.7268,86.3798,86.6812,6377.0
2015-12-10 09:40:00,94.89,95.17,94.89,95.11,4800.0,86.6446,86.9003,86.6446,86.8455,4800.0
2015-12-10 09:45:00,95.1,95.21,94.83,95.02,5600.0,86.8364,86.9368,86.5899,86.7633,5600.0
2015-12-10 09:50:00,94.97,94.97,94.65,94.66,1700.0,86.7177,86.7177,86.4255,86.4346,1700.0
2015-12-10 09:55:00,94.68,94.87,94.58,94.87,5600.0,86.4529,86.6264,86.3616,86.6264,5600.0
2015-12-10 10:00:00,94.85,94.87,94.41,94.41,3000.0,86.6081,86.6264,86.2063,86.2063,3000.0
2015-12-10 10:05:00,94.44,94.65,94.4,94.4,2924.0,86.2337,86.4255,86.1972,86.1972,2924.0
2015-12-10 10:10:00,94.4,94.44,94.2,94.4,3810.0,86.1972,86.2337,86.0146,86.1972,3810.0
2015-12-10 10:15:00,94.35,94.67,94.35,94.67,3068.0,86.1516,86.4438,86.1516,86.4438,3068.0
2015-12-10 10:20:00,94.68,94.87,94.66,94.83,4002.0,86.4529,86.6264,86.4346,86.5899,4002.0
2015-12-10 10:25:00,94.87,94.91,94.78,94.87,3788.0,86.6264,86.6629,86.5442,86.6264,3788.0
2015-12-10 10:30:00,94.84,95.05,94.84,94.97,8653.0,86.599,86.7907,86.599,86.7177,8653.0
2015-12-10 10:35:00,95.02,95.2,94.99,95.2,7200.0,86.7633,86.9277,86.7359,86.9277,7200.0
2015-12-10 10:40:00,95.22,95.28,95.1,95.24,3540.0,86.946,87.0007,86.8364,86.9642,3540.0
2015-12-10 10:45:00,95.3,95.36,95.08,95.08,3500.0,87.019,87.0738,86.8181,86.8181,3500.0
2015-12-10 10:50:00,95.14,95.22,94.87,94.91,5754.0,86.8729,86.946,86.6264,86.6629,5754.0
2015-12-10 10:55:00,94.94,95.01,94.75,94.8,5320.0,86.6903,86.7542,86.5168,86.5625,5320.0
2015-12-10 11:00:00,94.8,94.98,94.77,94.97,4601.0,86.5625,86.7268,86.5351,86.7177,4601.0
2015-12-10 11:05:00,94.98,95.0,94.84,94.84,4246.0,86.7268,86.7451,86.599,86.599,4246.0
2015-12-10 11:10:00,94.86,94.95,94.83,94.89,5501.0,86.6172,86.6994,86.5899,86.6446,5501.0
2015-12-10 11:15:00,94.89,95.09,94.89,95.06,5946.0,86.6446,86.8273,86.6446,86.7999,5946.0
2015-12-10 11:20:00,95.07,95.15,94.98,94.98,2900.0,86.809,86.882,86.7268,86.7268,2900.0
2015-12-10 11:25:00,94.99,95.11,94.99,95.01,4601.0,86.7359,86.8455,86.7359,86.7542,4601.0
2015-12-10 11:30:00,94.96,95.0,94.86,94.89,2800.0,86.7086,86.7451,86.6172,86.6446,2800.0
2015-12-10 11:35:00,94.89,95.03,94.89,95.03,5590.0,86.6446,86.7725,86.6446,86.7725,5590.0
2015-12-10 11:40:00,95.04,95.14,95.04,95.06,12213.0,86.7816,86.8729,86.7816,86.7999,12213.0
2015-12-10 11:45:00,95.08,95.25,95.08,95.22,11960.0,86.8181,86.9734,86.8181,86.946,11960.0
2015-12-10 11:50:00,95.22,95.26,95.19,95.24,8700.0,86.946,86.9825,86.9186,86.9642,8700.0
2015-12-10 11:55:00,95.25,95.3,95.13,95.13,11744.0,86.9734,87.019,86.8638,86.8638,11744.0
2015-12-10 12:00:00,95.15,95.25,95.08,95.11,26775.0,86.882,86.9734,86.8181,86.8455,26775.0
2015-12-10 12:05:00,95.16,95.28,95.1,95.13,16487.0,86.8912,87.0007,86.8364,86.8638,16487.0
2015-12-10 12:10:00,95.06,95.16,94.94,95.0,30964.0,86.7999,86.8912,86.6903,86.7451,30964.0
2015-12-10 12:15:00,95.0,95.07,94.97,94.97,2700.0,86.7451,86.809,86.7177,86.7177,2700.0
2015-12-10 12:20:00,95.0,95.19,95.0,95.19,2900.0,86.7451,86.9186,86.7451,86.9186,2900.0
2015-12-10 12:25:00,95.19,95.25,95.18,95.23,1900.0,86.9186,86.9734,86.9094,86.9551,1900.0
2015-12-10 12:30:00,95.24,95.24,95.04,95.1,2400.0,86.9642,86.9642,86.7816,86.8364,2400.0
2015-12-10 12:35:00,95.11,95.16,94.99,94.99,3365.0,86.8455,86.8912,86.7359,86.7359,3365.0
2015-12-10 12:40:00,95.02,95.05,94.99,95.05,2800.0,86.7633,86.7907,86.7359,86.7907,2800.0
2015-12-10 12:45:00,95.09,95.09,94.99,95.06,2356.0,86.8273,86.8273,86.7359,86.7999,2356.0
2015-12-10 12:50:00,95.07,95.1,94.97,95.1,2650.0,86.809,86.8364,86.7177,86.8364,2650.0
2015-12-10 12:55:00,95.18,95.19,95.1,95.1,7000.0,86.9094,86.9186,86.8364,86.8364,7000.0
2015-12-10 13:00:00,95.12,95.16,95.08,95.15,13605.0,86.8547,86.8912,86.8181,86.882,13605.0
2015-12-10 13:05:00,95.13,95.18,95.08,95.18,4164.0,86.8638,86.9094,86.8181,86.9094,4164.0
2015-12-10 13:10:00,95.18,95.18,95.07,95.18,3300.0,86.9094,86.9094,86.809,86.9094,3300.0
2015-12-10 13:15:00,95.16,95.2,95.13,95.19,2400.0,86.8912,86.9277,86.8638,86.9186,2400.0
2015-12-10 13:20:00,95.22,95.34,95.18,95.18,2900.0,86.946,87.0555,86.9094,86.9094,2900.0
2015-12-10 13:25:00,95.23,95.24,95.11,95.18,1000.0,86.9551,86.9642,86.8455,86.9094,1000.0
2015-12-10 13:30:00,95.15,95.25,95.15,95.15,4000.0,86.882,86.9734,86.882,86.882,4000.0
2015-12-10 13:35:00,95.18,95.25,95.18,95.24,3600.0,86.9094,86.9734,86.9094,86.9642,3600.0
2015-12-10 13:40:00,95.22,95.22,95.12,95.16,2006.0,86.946,86.946,86.8547,86.8912,2006.0
2015-12-10 13:45:00,95.15,95.27,95.08,95.26,5546.0,86.882,86.9916,86.8181,86.9825,5546.0
2015-12-10 13:50:00,95.28,95.29,95.21,95.29,2071.0,87.0007,87.0099,86.9368,87.0099,2071.0
2015-12-10 13:55:00,95.31,95.31,95.18,95.18,2913.0,87.0281,87.0281,86.9094,86.9094,2913.0
2015-12-10 14:00:00,95.15,95.24,95.12,95.24,4240.0,86.882,86.9642,86.8547,86.9642,4240.0
2015-12-10 14:05:00,95.26,95.3,95.24,95.27,1200.0,86.9825,87.019,86.9642,86.9916,1200.0
2015-12-10 14:10:00,95.23,95.24,95.13,95.15,1815.0,86.9551,86.9642,86.8638,86.882,1815.0
2015-12-10 14:15:00,95.24,95.25,95.19,95.22,2200.0,86.9642,86.9734,86.9186,86.946,2200.0
2015-12-10 14:20:00,95.26,95.33,95.26,95.27,1600.0,86.9825,87.0464,86.9825,86.9916,1600.0
2015-12-10 14:25:00,95.29,95.46,95.29,95.44,3659.0,87.0099,87.1651,87.0099,87.1468,3659.0
2015-12-10 14:30:00,95.48,95.51,95.38,95.4,2440.0,87.1834,87.2108,87.0921,87.1103,2440.0
2015-12-10 14:35:00,95.43,95.46,95.26,95.28,7669.0,87.1377,87.1651,86.9825,87.0007,7669.0
2015-12-10 14:40:00,95.31,95.38,95.27,95.32,8805.0,87.0281,87.0921,86.9916,87.0373,8805.0
2015-12-10 14:45:00,95.32,95.42,95.32,95.42,4284.0,87.0373,87.1286,87.0373,87.1286,4284.0
2015-12-10 14:50:00,95.41,95.42,95.35,95.4,9555.0,87.1195,87.1286,87.0647,87.1103,9555.0
2015-12-10 14:55:00,95.42,95.45,95.37,95.45,23320.0,87.1286,87.156,87.0829,87.156,23320.0
2015-12-10 15:00:00,95.46,95.46,95.26,95.27,12688.0,87.1651,87.1651,86.9825,86.9916,12688.0
2015-12-10 15:05:00,95.31,95.31,95.16,95.16,2560.0,87.0281,87.0281,86.8912,86.8912,2560.0
2015-12-10 15:10:00,95.16,95.17,95.1,95.11,6601.0,86.8912,86.9003,86.8364,86.8455,6601.0
2015-12-10 15:15:00,95.13,95.21,95.08,95.08,10659.0,86.8638,86.9368,86.8181,86.8181,10659.0
2015-12-10 15:20:00,95.08,95.11,95.03,95.07,10077.0,86.8181,86.8455,86.7725,86.809,10077.0
2015-12-10 15:25:00,95.05,95.2,95.02,95.2,17537.0,86.7907,86.9277,86.7633,86.9277,17537.0
2015-12-10 15:30:00,95.18,95.2,95.06,95.2,17311.0,86.9094,86.9277,86.7999,86.9277,17311.0
2015-12-10 15:35:00,95.18,95.19,95.1,95.14,11093.0,86.9094,86.9186,86.8364,86.8729,11093.0
2015-12-10 15:40:00,95.14,95.24,95.1,95.18,17234.0,86.8729,86.9642,86.8364,86.9094,17234.0
2015-12-10 15:45:00,95.17,95.24,95.07,95.21,24927.0,86.9003,86.9642,86.809,86.9368,24927.0
2015-12-10 15:50:00,95.2,95.2,94.98,94.99,46665.0,86.9277,86.9277,86.7268,86.7359,46665.0
2015-12-10 15:55:00,94.99,95.1,94.94,95.04,88603.0,86.7359,86.8364,86.6903,86.7816,88603.0
2015-12-11 09:30:00,93.73,94.24,93.65,94.24,11627.0,85.5854,86.0511,85.5124,86.0511,11627.0
2015-12-11 09:35:00,94.15,94.15,93.85,94.0,10871.0,85.9689,85.9689,85.695,85.832,10871.0
2015-12-11 09:40:00,94.18,94.28,94.07,94.19,4364.0,85.9963,86.0876,85.8959,86.0055,4364.0
2015-12-11 09:45:00,94.13,94.13,93.74,93.98,8679.0,85.9507,85.9507,85.5946,85.8137,8679.0
2015-12-11 09:50:00,93.89,94.09,93.85,94.05,8177.0,85.7315,85.9142,85.695,85.8776,8177.0
2015-12-11 09:55:00,94.05,94.13,93.92,93.92,11830.0,85.8776,85.9507,85.7589,85.7589,11830.0
2015-12-11 10:00:00,93.92,94.29,93.89,94.29,8158.0,85.7589,86.0968,85.7315,86.0968,8158.0
2015-12-11 10:05:00,94.28,94.42,94.21,94.21,4200.0,86.0876,86.2155,86.0237,86.0237,4200.0
2015-12-11 10:10:00,94.2,94.35,94.1,94.25,10648.0,86.0146,86.1516,85.9233,86.0602,10648.0
2015-12-11 10:15:00,94.25,94.28,94.02,94.1,7005.0,86.0602,86.0876,85.8502,85.9233,7005.0
2015-12-11 10:20:00,94.02,94.02,93.83,93.97,6208.0,85.8502,85.8502,85.6767,85.8046,6208.0
2015-12-11 10:25:00,93.94,94.03,93.87,93.97,8576.0,85.7772,85.8594,85.7133,85.8046,8576.0
2015-12-11 10:30:00,93.96,94.12,93.95,94.03,36217.0,85.7954,85.9415,85.7863,85.8594,36217.0
2015-12-11 10:35:00,94.05,94.06,93.64,93.64,24847.0,85.8776,85.8868,85.5033,85.5033,24847.0
2015-12-11 10:40:00,93.72,93.8,93.61,93.7,16050.0,85.5763,85.6494,85.4759,85.558,16050.0
2015-12-11 10:45:00,93.73,93.84,93.68,93.8,20732.0,85.5854,85.6859,85.5398,85.6494,20732.0
2015-12-11 10:50:00,93.76,93.82,93.66,93.81,63289.0,85.6128,85.6676,85.5215,85.6585,63289.0
2015-12-11 10:55:00,93.77,93.78,93.25,93.25,14707.0,85.622,85.6311,85.1471,85.1471,14707.0
2015-12-11 11:00:00,93.22,93.39,93.21,93.33,13356.0,85.1198,85.275,85.1106,85.2202,13356.0
2015-12-11 11:05:00,93.32,93.5,93.31,93.41,9020.0,85.2111,85.3754,85.2019,85.2932,9020.0
2015-12-11 11:10:00,93.45,93.45,93.2,93.27,4822.0,85.3298,85.3298,85.1015,85.1654,4822.0
2015-12-11 11:15:00,93.28,93.44,93.21,93.44,12412.0,85.1745,85.3206,85.1106,85.3206,12412.0
2015-12-11 11:20:00,93.39,93.46,93.3,93.3,8710.0,85.275,85.3389,85.1928,85.1928,8710.0
2015-12-11 11:25:00,93.33,93.33,93.23,93.26,5818.0,85.2202,85.2202,85.1289,85.1563,5818.0
2015-12-11 11:30:00,93.24,93.29,93.17,93.24,11141.0,85.138,85.1837,85.0741,85.138,11141.0
2015-12-11 11:35:00,93.21,93.33,93.17,93.32,21788.0,85.1106,85.2202,85.0741,85.2111,21788.0
2015-12-11 11:40:00,93.35,93.44,93.35,93.35,2523.0,85.2385,85.3206,85.2385,85.2385,2523.0
2015-12-11 11:45:00,93.4,93.44,93.35,93.42,3800.0,85.2841,85.3206,85.2385,85.3024,3800.0
2015-12-11 11:50:00,93.4,93.42,93.28,93.38,6338.0,85.2841,85.3024,85.1745,85.2658,6338.0
2015-12-11 11:55:00,93.34,93.35,93.21,93.3,11021.0,85.2293,85.2385,85.1106,85.1928,11021.0
2015-12-11 12:00:00,93.28,93.34,93.2,93.33,9000.0,85.1745,85.2293,85.1015,85.2202,9000.0
2015-12-11 12:05:00,93.33,93.38,93.16,93.17,8627.0,85.2202,85.2658,85.065,85.0741,8627.0
2015-12-11 12:10:00,93.16,93.29,93.15,93.28,9250.0,85.065,85.1837,85.0558,85.1745,9250.0
2015-12-11 12:15:00,93.2,93.23,93.1,93.18,8180.0,85.1015,85.1289,85.0102,85.0832,8180.0
2015-12-11 12:20:00,93.2,93.31,93.17,93.29,25552.0,85.1015,85.2019,85.0741,85.1837,25552.0
2015-12-11 12:25:00,93.27,93.31,93.07,93.18,39849.0,85.1654,85.2019,84.9828,85.0832,39849.0
2015-12-11 12:30:00,93.15,93.24,93.11,93.21,19750.0,85.0558,85.138,85.0193,85.1106,19750.0
2015-12-11 12:35:00,93.21,93.23,93.12,93.18,16608.0,85.1106,85.1289,85.0284,85.0832,16608.0
2015-12-11 12:40:00,93.2,93.28,93.17,93.25,24708.0,85.1015,85.1745,85.0741,85.1471,24708.0
2015-12-11 12:45:00,93.25,93.27,93.18,93.2,21417.0,85.1471,85.1654,85.0832,85.1015,21417.0
2015-12-11 12:50:00,93.2,93.21,92.95,93.0,18195.0,85.1015,85.1106,84.8732,84.9189,18195.0
2015-12-11 12:55:00,93.03,93.14,93.03,93.1,8757.0,84.9463,85.0467,84.9463,85.0102,8757.0
2015-12-11 13:00:00,93.12,93.2,93.05,93.16,21748.0,85.0284,85.1015,84.9645,85.065,21748.0
2015-12-11 13:05:00,93.17,93.19,93.04,93.06,8790.0,85.0741,85.0924,84.9554,84.9737,8790.0
2015-12-11 13:10:00,93.07,93.12,93.02,93.09,12753.0,84.9828,85.0284,84.9371,85.001,12753.0
2015-12-11 13:15:00,93.09,93.31,93.04,93.26,18540.0,85.001,85.2019,84.9554,85.1563,18540.0
2015-12-11 13:20:00,93.27,93.27,93.1,93.12,8197.0,85.1654,85.1654,85.0102,85.0284,8197.0
2015-12-11 13:25:00,93.12,93.18,93.07,93.09,28233.0,85.0284,85.0832,84.9828,85.001,28233.0
2015-12-11 13:30:00,93.1,93.16,93.03,93.1,17013.0,85.0102,85.065,84.9463,85.0102,17013.0
2015-12-11 13:35:00,93.1,93.17,93.09,93.17,8581.0,85.0102,85.0741,85.001,85.0741,8581.0
2015-12-11 13:40:00,93.17,93.2,93.09,93.19,17813.0,85.0741,85.1015,85.001,85.0924,17813.0
2015-12-11 13:45:00,93.28,93.31,93.19,93.19,11418.0,85.1745,85.2019,85.0924,85.0924,11418.0
2015-12-11 13:50:00,93.19,93.33,93.19,93.28,11463.0,85.0924,85.2202,85.0924,85.1745,11463.0
2015-12-11 13:55:00,93.25,93.31,93.18,93.2,23010.0,85.1471,85.2019,85.0832,85.1015,23010.0
2015-12-11 14:00:00,93.2,93.25,93.05,93.05,14816.0,85.1015,85.1471,84.9645,84.9645,14816.0
2015-12-11 14:05:00,93.03,93.13,93.03,93.1,10288.0,84.9463,85.0376,84.9463,85.0102,10288.0
2015-12-11 14:10:00,93.1,93.17,93.1,93.16,7657.0,85.0102,85.0741,85.0102,85.065,7657.0
2015-12-11 14:15:00,93.18,93.27,93.16,93.23,14000.0,85.0832,85.1654,85.065,85.1289,14000.0
2015-12-11 14:20:00,93.24,93.24,92.92,92.92,34578.0,85.138,85.138,84.8458,84.8458,34578.0
2015-12-11 14:25:00,92.92,92.93,92.62,92.76,18414.0,84.8458,84.8549,84.5719,84.6997,18414.0
2015-12-11 14:30:00,92.76,92.82,92.71,92.8,12769.0,84.6997,84.7545,84.6541,84.7362,12769.0
2015-12-11 14:35:00,92.81,92.96,92.81,92.94,14737.0,84.7454,84.8823,84.7454,84.8641,14737.0
2015-12-11 14:40:00,92.91,93.07,92.91,93.06,24674.0,84.8367,84.9828,84.8367,84.9737,24674.0
2015-12-11 14:45:00,93.07,93.1,92.98,92.98,22345.0,84.9828,85.0102,84.9006,84.9006,22345.0
2015-12-11 14:50:00,92.98,93.05,92.93,93.01,15750.0,84.9006,84.9645,84.8549,84.928,15750.0
2015-12-11 14:55:00,93.03,93.04,92.96,93.0,18383.0,84.9463,84.9554,84.8823,84.9189,18383.0
2015-12-11 15:00:00,93.0,93.06,93.0,93.0,18879.0,84.9189,84.9737,84.9189,84.9189,18879.0
2015-12-11 15:05:00,93.0,93.0,92.86,92.89,22034.0,84.9189,84.9189,84.791,84.8184,22034.0
2015-12-11 15:10:00,92.86,92.91,92.78,92.82,43334.0,84.791,84.8367,84.718,84.7545,43334.0
2015-12-11 15:15:00,92.83,92.88,92.71,92.71,18392.0,84.7636,84.8093,84.6541,84.6541,18392.0
2015-12-11 15:20:00,92.71,92.87,92.71,92.79,79656.0,84.6541,84.8002,84.6541,84.7271,79656.0
2015-12-11 15:25:00,92.76,92.87,92.66,92.82,23867.0,84.6997,84.8002,84.6084,84.7545,23867.0
2015-12-11 15:30:00,92.79,92.94,92.78,92.92,55558.0,84.7271,84.8641,84.718,84.8458,55558.0
2015-12-11 15:35:00,92.89,92.98,92.79,92.8,27077.0,84.8184,84.9006,84.7271,84.7362,27077.0
2015-12-11 15:40:00,92.81,92.91,92.74,92.82,60532.0,84.7454,84.8367,84.6815,84.7545,60532.0
2015-12-11 15:45:00,92.8,92.89,92.74,92.87,102239.0,84.7362,84.8184,84.6815,84.8002,102239.0
2015-12-11 15:50:00,92.85,92.86,92.67,92.68,75439.0,84.7819,84.791,84.6175,84.6267,75439.0
2015-12-11 15:55:00,92.67,92.69,92.58,92.68,173480.0,84.6175,84.6358,84.5354,84.6267,173480.0
2015-12-14 09:30:00,92.73,93.82,92.73,93.81,17685.0,84.6723,85.6676,84.6723,85.6585,17685.0
2015-12-14 09:35:00,93.93,94.11,93.75,93.76,13557.0,85.7681,85.9324,85.6037,85.6128,13557.0
2015-12-14 09:40:00,93.74,93.74,93.4,93.53,18420.0,85.5946,85.5946,85.2841,85.4028,18420.0
2015-12-14 09:45:00,93.4,93.83,93.3,93.81,5010.0,85.2841,85.6767,85.1928,85.6585,5010.0
2015-12-14 09:50:00,93.83,94.01,93.68,93.78,5200.0,85.6767,85.8411,85.5398,85.6311,5200.0
2015-12-14 09:55:00,93.76,93.76,93.4,93.43,7010.0,85.6128,85.6128,85.2841,85.3115,7010.0
2015-12-14 10:00:00,93.41,93.69,93.4,93.45,17008.0,85.2932,85.5489,85.2841,85.3298,17008.0
2015-12-14 10:05:00,93.48,93.61,93.33,93.42,26757.0,85.3572,85.4759,85.2202,85.3024,26757.0
2015-12-14 10:10:00,93.39,93.39,92.67,92.71,28861.0,85.275,85.275,84.6175,84.6541,28861.0
2015-12-14 10:15:00,92.82,93.59,92.81,93.0,15886.0,84.7545,85.4576,84.7454,84.9189,15886.0
2015-12-14 10:20:00,93.01,93.07,92.88,93.01,8207.0,84.928,84.9828,84.8093,84.928,8207.0
2015-12-14 10:25:00,93.03,93.08,92.82,92.86,13300.0,84.9463,84.9919,84.7545,84.791,13300.0
2015-12-14 10:30:00,92.85,93.0,92.85,92.96,6450.0,84.7819,84.9189,84.7819,84.8823,6450.0
2015-12-14 10:35:00,92.96,93.09,92.86,93.08,70500.0,84.8823,85.001,84.791,84.9919,70500.0
2015-12-14 10:40:00,93.12,93.23,93.0,93.18,12480.0,85.0284,85.1289,84.9189,85.0832,12480.0
2015-12-14 10:45:00,93.18,93.26,93.02,93.03,5986.0,85.0832,85.1563,84.9371,84.9463,5986.0
2015-12-14 10:50:00,92.92,92.98,92.83,92.83,2937.0,84.8458,84.9006,84.7636,84.7636,2937.0
2015-12-14 10:55:00,92.84,92.95,92.79,92.93,7246.0,84.7728,84.8732,84.7271,84.8549,7246.0
2015-12-14 11:00:00,92.87,92.9,92.69,92.82,8721.0,84.8002,84.8276,84.6358,84.7545,8721.0
2015-12-14 11:05:00,92.79,92.83,92.62,92.63,5500.0,84.7271,84.7636,84.5719,84.581,5500.0
2015-12-14 11:10:00,92.62,92.64,92.35,92.49,11277.0,84.5719,84.5901,84.3253,84.4532,11277.0
2015-12-14 11:15:00,92.52,92.52,92.26,92.42,11220.0,84.4806,84.4806,84.2432,84.3893,11220.0
2015-12-14 11:20:00,92.49,92.58,92.46,92.57,4714.0,84.4532,84.5354,84.4258,84.5262,4714.0
2015-12-14 11:25:00,92.58,92.65,92.49,92.62,9118.0,84.5354,84.5993,84.4532,84.5719,9118.0
2015-12-14 11:30:00,92.59,92.59,92.38,92.41,4570.0,84.5445,84.5445,84.3527,84.3801,4570.0
2015-12-14 11:35:00,92.44,92.46,92.32,92.46,11003.0,84.4075,84.4258,84.298,84.4258,11003.0
2015-12-14 11:40:00,92.5,92.72,92.39,92.69,9364.0,84.4623,84.6632,84.3619,84.6358,9364.0
2015-12-14 11:45:00,92.67,92.68,92.47,92.53,10703.0,84.6175,84.6267,84.4349,84.4897,10703.0
2015-12-14 11:50:00,92.53,92.64,92.47,92.64,17280.0,84.4897,84.5901,84.4349,84.5901,17280.0
2015-12-14 11:55:00,92.65,92.69,92.55,92.6,7671.0,84.5993,84.6358,84.508,84.5536,7671.0
2015-12-14 12:00:00,92.6,92.68,92.47,92.55,9100.0,84.5536,84.6267,84.4349,84.508,9100.0
2015-12-14 12:05:00,92.58,92.89,92.54,92.89,8825.0,84.5354,84.8184,84.4988,84.8184,8825.0
2015-12-14 12:10:00,92.9,92.95,92.84,92.9,6200.0,84.8276,84.8732,84.7728,84.8276,6200.0
2015-12-14 12:15:00,92.94,93.02,92.89,92.98,9100.0,84.8641,84.9371,84.8184,84.9006,9100.0
2015-12-14 12:20:00,92.96,93.04,92.85,93.01,4200.0,84.8823,84.9554,84.7819,84.928,4200.0
2015-12-14 12:25:00,93.08,93.12,92.97,93.08,4235.0,84.9919,85.0284,84.8915,84.9919,4235.0
2015-12-14 12:30:00,93.12,93.18,93.09,93.11,2200.0,85.0284,85.0832,85.001,85.0193,2200.0
2015-12-14 12:35:00,93.08,93.22,93.04,93.04,4750.0,84.9919,85.1198,84.9554,84.9554,4750.0
2015-12-14 12:40:00,93.07,93.09,92.95,93.0,4584.0,84.9828,85.001,84.8732,84.9189,4584.0
2015-12-14 12:45:00,92.98,93.12,92.96,92.99,4700.0,84.9006,85.0284,84.8823,84.9097,4700.0
2015-12-14 12:50:00,92.97,93.16,92.97,93.15,4700.0,84.8915,85.065,84.8915,85.0558,4700.0
2015-12-14 12:55:00,93.21,93.43,93.12,93.43,7272.0,85.1106,85.3115,85.0284,85.3115,7272.0
2015-12-14 13:00:00,93.41,93.49,93.28,93.38,9407.0,85.2932,85.3663,85.1745,85.2658,9407.0
2015-12-14 13:05:00,93.38,93.48,93.35,93.43,9751.0,85.2658,85.3572,85.2385,85.3115,9751.0
2015-12-14 13:10:00,93.43,93.5,93.37,93.37,9734.0,85.3115,85.3754,85.2567,85.2567,9734.0
2015-12-14 13:15:00,93.39,93.48,93.37,93.45,10324.0,85.275,85.3572,85.2567,85.3298,10324.0
2015-12-14 13:20:00,93.45,93.49,93.37,93.42,26410.0,85.3298,85.3663,85.2567,85.3024,26410.0
2015-12-14 13:25:00,93.43,93.52,93.34,93.48,26920.0,85.3115,85.3937,85.2293,85.3572,26920.0
2015-12-14 13:30:00,93.48,93.59,93.42,93.52,10272.0,85.3572,85.4576,85.3024,85.3937,10272.0
2015-12-14 13:35:00,93.52,93.54,93.41,93.41,8690.0,85.3937,85.4119,85.2932,85.2932,8690.0
2015-12-14 13:40:00,93.4,93.5,93.34,93.4,22414.0,85.2841,85.3754,85.2293,85.2841,22414.0
2015-12-14 13:45:00,93.4,93.58,93.36,93.56,27478.0,85.2841,85.4485,85.2476,85.4302,27478.0
2015-12-14 13:50:00,93.55,93.6,93.43,93.56,8859.0,85.4211,85.4667,85.3115,85.4302,8859.0
2015-12-14 13:55:00,93.56,93.63,93.53,93.63,9500.0,85.4302,85.4941,85.4028,85.4941,9500.0
2015-12-14 14:00:00,93.62,93.62,93.33,93.36,14006.0,85.485,85.485,85.2202,85.2476,14006.0
2015-12-14 14:05:00,93.43,93.59,93.43,93.59,10396.0,85.3115,85.4576,85.3115,85.4576,10396.0
2015-12-14 14:10:00,93.58,93.72,93.57,93.66,11756.0,85.4485,85.5763,85.4393,85.5215,11756.0
2015-12-14 14:15:00,93.66,93.76,93.57,93.74,8313.0,85.5215,85.6128,85.4393,85.5946,8313.0
2015-12-14 14:20:00,93.75,93.75,93.58,93.6,16100.0,85.6037,85.6037,85.4485,85.4667,16100.0
2015-12-14 14:25:00,93.6,93.6,93.5,93.55,12530.0,85.4667,85.4667,85.3754,85.4211,12530.0
2015-12-14 14:30:00,93.55,93.58,93.52,93.56,13616.0,85.4211,85.4485,85.3937,85.4302,13616.0
2015-12-14 14:35:00,93.56,93.59,93.5,93.58,13232.0,85.4302,85.4576,85.3754,85.4485,13232.0
2015-12-14 14:40:00,93.59,93.62,93.53,93.56,18661.0,85.4576,85.485,85.4028,85.4302,18661.0
2015-12-14 14:45:00,93.55,93.71,93.55,93.7,24538.0,85.4211,85.5672,85.4211,85.558,24538.0
2015-12-14 14:50:00,93.7,93.89,93.63,93.89,26830.0,85.558,85.7315,85.4941,85.7315,26830.0
2015-12-14 14:55:00,93.89,93.92,93.82,93.85,10136.0,85.7315,85.7589,85.6676,85.695,10136.0
2015-12-14 15:00:00,93.85,93.87,93.79,93.79,9474.0,85.695,85.7133,85.6402,85.6402,9474.0
2015-12-14 15:05:00,93.79,93.85,93.7,93.82,19797.0,85.6402,85.695,85.558,85.6676,19797.0
2015-12-14 15:10:00,93.79,93.83,93.69,93.69,20488.0,85.6402,85.6767,85.5489,85.5489,20488.0
2015-12-14 15:15:00,93.67,93.83,93.65,93.83,16226.0,85.5306,85.6767,85.5124,85.6767,16226.0
2015-12-14 15:20:00,93.81,93.86,93.78,93.85,19913.0,85.6585,85.7041,85.6311,85.695,19913.0
2015-12-14 15:25:00,93.83,93.9,93.79,93.88,15105.0,85.6767,85.7407,85.6402,85.7224,15105.0
2015-12-14 15:30:00,93.88,94.02,93.88,93.96,22406.0,85.7224,85.8502,85.7224,85.7954,22406.0
2015-12-14 15:35:00,93.96,94.13,93.95,94.05,19876.0,85.7954,85.9507,85.7863,85.8776,19876.0
2015-12-14 15:40:00,94.06,94.06,93.93,93.93,17700.0,85.8868,85.8868,85.7681,85.7681,17700.0
2015-12-14 15:45:00,93.95,94.36,93.94,94.31,39248.0,85.7863,86.1607,85.7772,86.115,39248.0
2015-12-14 15:50:00,94.28,94.43,94.22,94.4,35406.0,86.0876,86.2246,86.0329,86.1972,35406.0
2015-12-14 15:55:00,94.43,94.47,94.31,94.42,93888.0,86.2246,86.2611,86.115,86.2155,93888.0
2015-12-15 09:30:00,95.38,95.59,94.84,94.84,28400.0,87.0921,87.2838,86.599,86.599,28400.0
2015-12-15 09:35:00,94.82,95.37,94.79,95.31,16637.0,86.5807,87.0829,86.5533,87.0281,16637.0
2015-12-15 09:40:00,95.36,95.4,94.75,95.31,44232.0,87.0738,87.1103,86.5168,87.0281,44232.0
2015-12-15 09:45:00,95.31,95.55,94.99,95.55,15851.0,87.0281,87.2473,86.7359,87.2473,15851.0
2015-12-15 09:50:00,95.48,95.64,95.13,95.15,15015.0,87.1834,87.3295,86.8638,86.882,15015.0
2015-12-15 09:55:00,95.07,95.34,94.92,94.92,17586.0,86.809,87.0555,86.672,86.672,17586.0
2015-12-15 10:00:00,94.96,95.27,94.83,95.24,33659.0,86.7086,86.9916,86.5899,86.9642,33659.0
2015-12-15 10:05:00,95.25,95.26,94.96,94.97,10574.0,86.9734,86.9825,86.7086,86.7177,10574.0
2015-12-15 10:10:00,94.93,95.05,94.89,94.94,14671.0,86.6812,86.7907,86.6446,86.6903,14671.0
2015-12-15 10:15:00,94.9,94.98,94.72,94.95,19018.0,86.6538,86.7268,86.4894,86.6994,19018.0
2015-12-15 10:20:00,94.99,95.0,94.75,94.93,11677.0,86.7359,86.7451,86.5168,86.6812,11677.0
2015-12-15 10:25:00,94.99,95.0,94.82,94.9,13301.0,86.7359,86.7451,86.5807,86.6538,13301.0
2015-12-15 10:30:00,94.93,94.94,94.8,94.82,10925.0,86.6812,86.6903,86.5625,86.5807,10925.0
2015-12-15 10:35:00,94.79,95.11,94.79,95.06,7500.0,86.5533,86.8455,86.5533,86.7999,7500.0
2015-12-15 10:40:00,95.11,95.2,95.01,95.14,9713.0,86.8455,86.9277,86.7542,86.8729,9713.0
2015-12-15 10:45:00,95.17,95.2,95.09,95.11,10256.0,86.9003,86.9277,86.8273,86.8455,10256.0
2015-12-15 10:50:00,95.14,95.18,95.1,95.13,7752.0,86.8729,86.9094,86.8364,86.8638,7752.0
2015-12-15 10:55:00,95.11,95.24,95.07,95.18,9814.0,86.8455,86.9642,86.809,86.9094,9814.0
2015-12-15 11:00:00,95.15,95.15,94.94,95.03,44450.0,86.882,86.882,86.6903,86.7725,44450.0
2015-12-15 11:05:00,95.05,95.15,94.88,94.9,26368.0,86.7907,86.882,86.6355,86.6538,26368.0
2015-12-15 11:10:00,94.91,94.93,94.75,94.78,10296.0,86.6629,86.6812,86.5168,86.5442,10296.0
2015-12-15 11:15:00,94.75,94.93,94.75,94.83,7248.0,86.5168,86.6812,86.5168,86.5899,7248.0
2015-12-15 11:20:00,94.8,94.9,94.75,94.9,25206.0,86.5625,86.6538,86.5168,86.6538,25206.0
2015-12-15 11:25:00,94.87,94.9,94.67,94.79,71714.0,86.6264,86.6538,86.4438,86.5533,71714.0
2015-12-15 11:30:00,94.79,94.83,94.67,94.69,34740.0,86.5533,86.5899,86.4438,86.462,34740.0
2015-12-15 11:35:00,94.71,94.81,94.7,94.77,9471.0,86.4803,86.5716,86.4711,86.5351,9471.0
2015-12-15 11:40:00,94.75,94.78,94.57,94.66,33915.0,86.5168,86.5442,86.3524,86.4346,33915.0
2015-12-15 11:45:00,94.69,94.76,94.66,94.69,11341.0,86.462,86.5259,86.4346,86.462,11341.0
2015-12-15 11:50:00,94.71,94.83,94.69,94.82,20896.0,86.4803,86.5899,86.462,86.5807,20896.0
2015-12-15 11:55:00,94.84,94.97,94.75,94.97,10746.0,86.599,86.7177,86.5168,86.7177,10746.0
2015-12-15 12:00:00,94.93,95.06,94.89,94.96,7500.0,86.6812,86.7999,86.6446,86.7086,7500.0
2015-12-15 12:05:00,94.97,95.03,94.91,94.93,16508.0,86.7177,86.7725,86.6629,86.6812,16508.0
2015-12-15 12:10:00,94.92,94.97,94.87,94.95,14528.0,86.672,86.7177,86.6264,86.6994,14528.0
2015-12-15 12:15:00,94.95,95.07,94.92,94.99,14895.0,86.6994,86.809,86.672,86.7359,14895.0
2015-12-15 12:20:00,94.97,95.07,94.96,95.02,12392.0,86.7177,86.809,86.7086,86.7633,12392.0
2015-12-15 12:25:00,95.03,95.13,94.99,95.13,9058.0,86.7725,86.8638,86.7359,86.8638,9058.0
2015-12-15 12:30:00,95.14,95.44,95.14,95.36,10273.0,86.8729,87.1468,86.8729,87.0738,10273.0
2015-12-15 12:35:00,95.44,95.6,95.38,95.51,25335.0,87.1468,87.2929,87.0921,87.2108,25335.0
2015-12-15 12:40:00,95.49,95.49,95.38,95.43,4465.0,87.1925,87.1925,87.0921,87.1377,4465.0
2015-12-15 12:45:00,95.44,95.52,95.41,95.48,10100.0,87.1468,87.2199,87.1195,87.1834,10100.0
2015-12-15 12:50:00,95.48,95.62,95.31,95.4,24021.0,87.1834,87.3112,87.0281,87.1103,24021.0
2015-12-15 12:55:00,95.45,95.76,95.45,95.72,7645.0,87.156,87.439,87.156,87.4025,7645.0
2015-12-15 13:00:00,95.7,95.73,95.54,95.62,21665.0,87.3843,87.4116,87.2382,87.3112,21665.0
2015-12-15 13:05:00,95.64,95.67,95.55,95.55,6487.0,87.3295,87.3569,87.2473,87.2473,6487.0
2015-12-15 13:10:00,95.51,95.53,95.34,95.37,14539.0,87.2108,87.229,87.0555,87.0829,14539.0
2015-12-15 13:15:00,95.34,95.45,95.34,95.34,11025.0,87.0555,87.156,87.0555,87.0555,11025.0
2015-12-15 13:20:00,95.34,95.37,95.28,95.3,13602.0,87.0555,87.0829,87.0007,87.019,13602.0
2015-12-15 13:25:00,95.29,95.31,95.09,95.09,6222.0,87.0099,87.0281,86.8273,86.8273,6222.0
2015-12-15 13:30:00,95.09,95.21,95.08,95.18,4827.0,86.8273,86.9368,86.8181,86.9094,4827.0
2015-12-15 13:35:00,95.24,95.42,95.18,95.37,14267.0,86.9642,87.1286,86.9094,87.0829,14267.0
2015-12-15 13:40:00,95.34,95.39,95.24,95.27,45959.0,87.0555,87.1012,86.9642,86.9916,45959.0
2015-12-15 13:45:00,95.27,95.44,95.27,95.44,8546.0,86.9916,87.1468,86.9916,87.1468,8546.0
2015-12-15 13:50:00,95.45,95.57,95.37,95.38,6978.0,87.156,87.2655,87.0829,87.0921,6978.0
2015-12-15 13:55:00,95.39,95.53,95.37,95.45,5539.0,87.1012,87.229,87.0829,87.156,5539.0
2015-12-15 14:00:00,95.42,95.45,95.32,95.4,16780.0,87.1286,87.156,87.0373,87.1103,16780.0
2015-12-15 14:05:00,95.4,95.48,95.27,95.31,7700.0,87.1103,87.1834,86.9916,87.0281,7700.0
2015-12-15 14:10:00,95.33,95.41,95.27,95.29,8993.0,87.0464,87.1195,86.9916,87.0099,8993.0
2015-12-15 14:15:00,95.31,95.44,95.31,95.43,4600.0,87.0281,87.1468,87.0281,87.1377,4600.0
2015-12-15 14:20:00,95.5,95.54,95.35,95.36,7744.0,87.2016,87.2382,87.0647,87.0738,7744.0
2015-12-15 14:25:00,95.38,95.52,95.38,95.43,9590.0,87.0921,87.2199,87.0921,87.1377,9590.0
2015-12-15 14:30:00,95.41,95.47,95.28,95.28,5672.0,87.1195,87.1742,87.0007,87.0007,5672.0
2015-12-15 14:35:00,95.29,95.32,95.15,95.16,5836.0,87.0099,87.0373,86.882,86.8912,5836.0
2015-12-15 14:40:00,95.15,95.26,95.1,95.13,10588.0,86.882,86.9825,86.8364,86.8638,10588.0
2015-12-15 14:45:00,95.13,95.16,94.96,94.96,18953.0,86.8638,86.8912,86.7086,86.7086,18953.0
2015-12-15 14:50:00,94.98,95.09,94.95,95.09,19556.0,86.7268,86.8273,86.6994,86.8273,19556.0
2015-12-15 14:55:00,95.1,95.1,94.97,95.03,11490.0,86.8364,86.8364,86.7177,86.7725,11490.0
2015-12-15 15:00:00,95.05,95.12,95.02,95.07,7959.0,86.7907,86.8547,86.7633,86.809,7959.0
2015-12-15 15:05:00,95.06,95.07,94.98,95.04,13942.0,86.7999,86.809,86.7268,86.7816,13942.0
2015-12-15 15:10:00,95.04,95.08,95.0,95.04,13819.0,86.7816,86.8181,86.7451,86.7816,13819.0
2015-12-15 15:15:00,95.03,95.11,94.99,95.1,16980.0,86.7725,86.8455,86.7359,86.8364,16980.0
2015-12-15 15:20:00,95.1,95.13,95.07,95.08,9085.0,86.8364,86.8638,86.809,86.8181,9085.0
2015-12-15 15:25:00,95.06,95.14,95.04,95.05,7800.0,86.7999,86.8729,86.7816,86.7907,7800.0
2015-12-15 15:30:00,95.04,95.05,94.94,95.0,25444.0,86.7816,86.7907,86.6903,86.7451,25444.0
2015-12-15 15:35:00,94.99,95.03,94.9,95.0,19487.0,86.7359,86.7725,86.6538,86.7451,19487.0
2015-12-15 15:40:00,95.01,95.13,94.98,95.11,21829.0,86.7542,86.8638,86.7268,86.8455,21829.0
2015-12-15 15:45:00,95.13,95.23,95.08,95.12,12654.0,86.8638,86.9551,86.8181,86.8547,12654.0
2015-12-15 15:50:00,95.12,95.14,95.04,95.1,45458.0,86.8547,86.8729,86.7816,86.8364,45458.0
2015-12-15 15:55:00,95.09,95.2,95.08,95.11,59131.0,86.8273,86.9277,86.8181,86.8455,59131.0
2015-12-16 09:30:00,95.5,96.01,95.31,95.82,62502.0,87.2016,87.6673,87.0281,87.4938,62502.0
2015-12-16 09:35:00,95.7,95.83,95.55,95.65,23000.0,87.3843,87.503,87.2473,87.3386,23000.0
2015-12-16 09:40:00,95.66,95.69,95.51,95.51,24866.0,87.3477,87.3751,87.2108,87.2108,24866.0
2015-12-16 09:45:00,95.62,95.75,95.45,95.51,44445.0,87.3112,87.4299,87.156,87.2108,44445.0
2015-12-16 09:50:00,95.52,95.69,95.48,95.69,18295.0,87.2199,87.3751,87.1834,87.3751,18295.0
2015-12-16 09:55:00,95.63,95.72,95.59,95.63,13839.0,87.3203,87.4025,87.2838,87.3203,13839.0
2015-12-16 10:00:00,95.63,95.73,95.59,95.66,28643.0,87.3203,87.4116,87.2838,87.3477,28643.0
2015-12-16 10:05:00,95.65,95.74,95.59,95.73,11001.0,87.3386,87.4208,87.2838,87.4116,11001.0
2015-12-16 10:10:00,95.69,95.75,95.62,95.68,32825.0,87.3751,87.4299,87.3112,87.366,32825.0
2015-12-16 10:15:00,95.68,95.76,95.64,95.7,22529.0,87.366,87.439,87.3295,87.3843,22529.0
2015-12-16 10:20:00,95.73,95.75,95.61,95.61,9700.0,87.4116,87.4299,87.3021,87.3021,9700.0
2015-12-16 10:25:00,95.62,95.7,95.6,95.6,9441.0,87.3112,87.3843,87.2929,87.2929,9441.0
2015-12-16 10:30:00,95.5,95.63,95.4,95.47,9830.0,87.2016,87.3203,87.1103,87.1742,9830.0
2015-12-16 10:35:00,95.48,95.56,95.3,95.55,30685.0,87.1834,87.2564,87.019,87.2473,30685.0
2015-12-16 10:40:00,95.51,95.57,95.43,95.54,19936.0,87.2108,87.2655,87.1377,87.2382,19936.0
2015-12-16 10:45:00,95.55,95.71,95.47,95.68,7710.0,87.2473,87.3934,87.1742,87.366,7710.0
2015-12-16 10:50:00,95.68,95.68,95.54,95.62,12247.0,87.366,87.366,87.2382,87.3112,12247.0
2015-12-16 10:55:00,95.61,95.71,95.58,95.62,17267.0,87.3021,87.3934,87.2747,87.3112,17267.0
2015-12-16 11:00:00,95.6,95.66,95.54,95.56,20731.0,87.2929,87.3477,87.2382,87.2564,20731.0
2015-12-16 11:05:00,95.54,95.66,95.52,95.57,8741.0,87.2382,87.3477,87.2199,87.2655,8741.0
2015-12-16 11:10:00,95.58,95.64,95.58,95.63,9028.0,87.2747,87.3295,87.2747,87.3203,9028.0
2015-12-16 11:15:00,95.64,95.67,95.45,95.5,19715.0,87.3295,87.3569,87.156,87.2016,19715.0
2015-12-16 11:20:00,95.54,95.6,95.41,95.42,7928.0,87.2382,87.2929,87.1195,87.1286,7928.0
2015-12-16 11:25:00,95.43,95.54,95.43,95.54,8339.0,87.1377,87.2382,87.1377,87.2382,8339.0
2015-12-16 11:30:00,95.54,95.66,95.54,95.65,5493.0,87.2382,87.3477,87.2382,87.3386,5493.0
2015-12-16 11:35:00,95.61,95.72,95.61,95.66,5677.0,87.3021,87.4025,87.3021,87.3477,5677.0
2015-12-16 11:40:00,95.66,95.66,95.5,95.56,7700.0,87.3477,87.3477,87.2016,87.2564,7700.0
2015-12-16 11:45:00,95.54,95.58,95.5,95.58,6323.0,87.2382,87.2747,87.2016,87.2747,6323.0
2015-12-16 11:50:00,95.59,95.66,95.59,95.63,5911.0,87.2838,87.3477,87.2838,87.3203,5911.0
2015-12-16 11:55:00,95.61,95.73,95.61,95.65,8249.0,87.3021,87.4116,87.3021,87.3386,8249.0
2015-12-16 12:00:00,95.65,95.83,95.65,95.82,11050.0,87.3386,87.503,87.3386,87.4938,11050.0
2015-12-16 12:05:00,95.82,95.82,95.74,95.8,3200.0,87.4938,87.4938,87.4208,87.4756,3200.0
2015-12-16 12:10:00,95.8,95.82,95.77,95.79,10104.0,87.4756,87.4938,87.4482,87.4664,10104.0
2015-12-16 12:15:00,95.8,95.83,95.73,95.76,8558.0,87.4756,87.503,87.4116,87.439,8558.0
2015-12-16 12:20:00,95.76,95.81,95.75,95.78,6744.0,87.439,87.4847,87.4299,87.4573,6744.0
2015-12-16 12:25:00,95.79,95.82,95.74,95.77,6645.0,87.4664,87.4938,87.4208,87.4482,6645.0
2015-12-16 12:30:00,95.75,95.8,95.71,95.8,6544.0,87.4299,87.4756,87.3934,87.4756,6544.0
2015-12-16 12:35:00,95.8,95.81,95.74,95.75,6335.0,87.4756,87.4847,87.4208,87.4299,6335.0
2015-12-16 12:40:00,95.74,95.82,95.69,95.78,26052.0,87.4208,87.4938,87.3751,87.4573,26052.0
2015-12-16 12:45:00,95.77,95.87,95.76,95.81,13039.0,87.4482,87.5395,87.439,87.4847,13039.0
2015-12-16 12:50:00,95.81,95.89,95.47,95.47,17439.0,87.4847,87.5577,87.1742,87.1742,17439.0
2015-12-16 12:55:00,95.47,95.47,95.24,95.31,10685.0,87.1742,87.1742,86.9642,87.0281,10685.0
2015-12-16 13:00:00,95.31,95.32,95.19,95.3,10086.0,87.0281,87.0373,86.9186,87.019,10086.0
2015-12-16 13:05:00,95.3,95.39,95.28,95.34,9095.0,87.019,87.1012,87.0007,87.0555,9095.0
2015-12-16 13:10:00,95.31,95.37,95.28,95.28,8404.0,87.0281,87.0829,87.0007,87.0007,8404.0
2015-12-16 13:15:00,95.28,95.42,95.28,95.32,6816.0,87.0007,87.1286,87.0007,87.0373,6816.0
2015-12-16 13:20:00,95.31,95.5,95.31,95.44,9456.0,87.0281,87.2016,87.0281,87.1468,9456.0
2015-12-16 13:25:00,95.47,95.54,95.42,95.51,9726.0,87.1742,87.2382,87.1286,87.2108,9726.0
2015-12-16 13:30:00,95.49,95.55,95.43,95.47,8394.0,87.1925,87.2473,87.1377,87.1742,8394.0
2015-12-16 13:35:00,95.47,95.52,95.44,95.49,11374.0,87.1742,87.2199,87.1468,87.1925,11374.0
2015-12-16 13:40:00,95.46,95.58,95.46,95.55,3798.0,87.1651,87.2747,87.1651,87.2473,3798.0
2015-12-16 13:45:00,95.54,95.71,95.52,95.7,8263.0,87.2382,87.3934,87.2199,87.3843,8263.0
2015-12-16 13:50:00,95.79,95.79,95.63,95.67,5200.0,87.4664,87.4664,87.3203,87.3569,5200.0
2015-12-16 13:55:00,95.67,95.96,95.61,95.82,10206.0,87.3569,87.6217,87.3021,87.4938,10206.0
2015-12-16 14:00:00,95.61,96.05,95.0,95.86,20446.0,87.3021,87.7038,86.7451,87.5304,20446.0
2015-12-16 14:05:00,95.78,96.12,95.78,95.9,26657.0,87.4573,87.7678,87.4573,87.5669,26657.0
2015-12-16 14:10:00,95.91,96.0,95.77,95.89,28681.0,87.576,87.6582,87.4482,87.5577,28681.0
2015-12-16 14:15:00,95.91,96.14,95.82,95.88,30507.0,87.576,87.786,87.4938,87.5486,30507.0
2015-12-16 14:20:00,95.84,96.06,95.77,95.95,52754.0,87.5121,87.713,87.4482,87.6125,52754.0
2015-12-16 14:25:00,95.91,95.96,95.65,95.79,9284.0,87.576,87.6217,87.3386,87.4664,9284.0
2015-12-16 14:30:00,95.67,95.91,95.52,95.87,9249.0,87.3569,87.576,87.2199,87.5395,9249.0
2015-12-16 14:35:00,95.87,96.03,95.78,95.84,16954.0,87.5395,87.6856,87.4573,87.5121,16954.0
2015-12-16 14:40:00,95.8,95.89,95.68,95.7,45808.0,87.4756,87.5577,87.366,87.3843,45808.0
2015-12-16 14:45:00,95.68,95.88,95.63,95.81,11639.0,87.366,87.5486,87.3203,87.4847,11639.0
2015-12-16 14:50:00,95.8,96.07,95.8,96.03,6969.0,87.4756,87.7221,87.4756,87.6856,6969.0
2015-12-16 14:55:00,96.09,96.22,96.05,96.17,42101.0,87.7404,87.8591,87.7038,87.8134,42101.0
2015-12-16 15:00:00,96.24,96.27,96.14,96.16,21955.0,87.8773,87.9047,87.786,87.8043,21955.0
2015-12-16 15:05:00,96.13,96.13,95.95,96.05,9770.0,87.7769,87.7769,87.6125,87.7038,9770.0
2015-12-16 15:10:00,96.06,96.22,96.05,96.16,16138.0,87.713,87.8591,87.7038,87.8043,16138.0
2015-12-16 15:15:00,96.17,96.24,96.15,96.18,12646.0,87.8134,87.8773,87.7952,87.8225,12646.0
2015-12-16 15:20:00,96.2,96.27,96.16,96.19,16433.0,87.8408,87.9047,87.8043,87.8317,16433.0
2015-12-16 15:25:00,96.22,96.36,96.19,96.32,26891.0,87.8591,87.9869,87.8317,87.9504,26891.0
2015-12-16 15:30:00,96.32,96.5,96.31,96.5,72302.0,87.9504,88.1147,87.9412,88.1147,72302.0
2015-12-16 15:35:00,96.5,96.55,96.46,96.53,22910.0,88.1147,88.1604,88.0782,88.1421,22910.0
2015-12-16 15:40:00,96.53,96.58,96.44,96.48,29599.0,88.1421,88.1878,88.06,88.0965,29599.0
2015-12-16 15:45:00,96.47,96.56,96.44,96.49,33063.0,88.0873,88.1695,88.06,88.1056,33063.0
2015-12-16 15:50:00,96.52,96.58,96.48,96.5,24888.0,88.133,88.1878,88.0965,88.1147,24888.0
2015-12-16 15:55:00,96.52,96.6,96.46,96.51,77951.0,88.133,88.206,88.0782,88.1239,77951.0
2015-12-17 09:30:00,96.86,96.92,95.18,96.79,16611.0,88.4435,88.4982,86.9094,88.3795,16611.0
2015-12-17 09:35:00,96.62,96.63,96.22,96.22,7148.0,88.2243,88.2334,87.8591,87.8591,7148.0
2015-12-17 09:40:00,96.3,96.48,96.2,96.26,6402.0,87.9321,88.0965,87.8408,87.8956,6402.0
2015-12-17 09:45:00,96.24,96.34,96.2,96.27,10715.0,87.8773,87.9686,87.8408,87.9047,10715.0
2015-12-17 09:50:00,96.25,96.43,96.24,96.37,9081.0,87.8865,88.0508,87.8773,87.996,9081.0
2015-12-17 09:55:00,96.44,96.62,96.42,96.47,5328.0,88.06,88.2243,88.0417,88.0873,5328.0
2015-12-17 10:00:00,96.39,96.47,96.25,96.32,2729.0,88.0143,88.0873,87.8865,87.9504,2729.0
2015-12-17 10:05:00,96.34,96.46,96.3,96.34,4412.0,87.9686,88.0782,87.9321,87.9686,4412.0
2015-12-17 10:10:00,96.34,96.41,96.25,96.41,3530.0,87.9686,88.0326,87.8865,88.0326,3530.0
2015-12-17 10:15:00,96.39,96.43,96.1,96.1,18756.0,88.0143,88.0508,87.7495,87.7495,18756.0
2015-12-17 10:20:00,96.14,96.26,96.1,96.2,16582.0,87.786,87.8956,87.7495,87.8408,16582.0
2015-12-17 10:25:00,96.2,96.27,96.2,96.22,10499.0,87.8408,87.9047,87.8408,87.8591,10499.0
2015-12-17 10:30:00,96.25,96.27,96.23,96.23,25165.0,87.8865,87.9047,87.8682,87.8682,25165.0
2015-12-17 10:35:00,96.22,96.23,96.05,96.09,9239.0,87.8591,87.8682,87.7038,87.7404,9239.0
2015-12-17 10:40:00,96.07,96.1,96.05,96.06,14566.0,87.7221,87.7495,87.7038,87.713,14566.0
2015-12-17 10:45:00,96.08,96.09,95.64,95.65,35254.0,87.7312,87.7404,87.3295,87.3386,35254.0
2015-12-17 10:50:00,95.67,95.7,95.29,95.34,6345.0,87.3569,87.3843,87.0099,87.0555,6345.0
2015-12-17 10:55:00,95.34,95.36,95.19,95.21,18684.0,87.0555,87.0738,86.9186,86.9368,18684.0
2015-12-17 11:00:00,95.2,95.31,95.2,95.3,7073.0,86.9277,87.0281,86.9277,87.019,7073.0
2015-12-17 11:05:00,95.3,95.37,95.25,95.37,11020.0,87.019,87.0829,86.9734,87.0829,11020.0
2015-12-17 11:10:00,95.35,95.49,95.31,95.38,13362.0,87.0647,87.1925,87.0281,87.0921,13362.0
2015-12-17 11:15:00,95.39,95.45,95.34,95.41,48120.0,87.1012,87.156,87.0555,87.1195,48120.0
2015-12-17 11:20:00,95.4,95.41,95.27,95.35,34427.0,87.1103,87.1195,86.9916,87.0647,34427.0
2015-12-17 11:25:00,95.36,95.38,95.3,95.31,22085.0,87.0738,87.0921,87.019,87.0281,22085.0
2015-12-17 11:30:00,95.31,95.47,95.3,95.37,12635.0,87.0281,87.1742,87.019,87.0829,12635.0
2015-12-17 11:35:00,95.42,95.54,95.32,95.52,9984.0,87.1286,87.2382,87.0373,87.2199,9984.0
2015-12-17 11:40:00,95.54,95.61,95.4,95.4,7307.0,87.2382,87.3021,87.1103,87.1103,7307.0
2015-12-17 11:45:00,95.39,95.4,95.34,95.38,7619.0,87.1012,87.1103,87.0555,87.0921,7619.0
2015-12-17 11:50:00,95.36,95.37,95.3,95.31,9868.0,87.0738,87.0829,87.019,87.0281,9868.0
2015-12-17 11:55:00,95.3,95.36,95.3,95.3,10531.0,87.019,87.0738,87.019,87.019,10531.0
2015-12-17 12:00:00,95.31,95.32,95.28,95.3,12900.0,87.0281,87.0373,87.0007,87.019,12900.0
2015-12-17 12:05:00,95.3,95.48,95.29,95.48,9700.0,87.019,87.1834,87.0099,87.1834,9700.0
2015-12-17 12:10:00,95.52,95.54,95.46,95.54,4156.0,87.2199,87.2382,87.1651,87.2382,4156.0
2015-12-17 12:15:00,95.55,95.68,95.54,95.68,4281.0,87.2473,87.366,87.2382,87.366,4281.0
2015-12-17 12:20:00,95.66,95.7,95.59,95.61,6280.0,87.3477,87.3843,87.2838,87.3021,6280.0
2015-12-17 12:25:00,95.62,95.63,95.55,95.58,7857.0,87.3112,87.3203,87.2473,87.2747,7857.0
2015-12-17 12:30:00,95.55,95.61,95.55,95.55,8712.0,87.2473,87.3021,87.2473,87.2473,8712.0
2015-12-17 12:35:00,95.55,95.56,95.43,95.45,13996.0,87.2473,87.2564,87.1377,87.156,13996.0
2015-12-17 12:40:00,95.4,95.4,95.28,95.3,6044.0,87.1103,87.1103,87.0007,87.019,6044.0
2015-12-17 12:45:00,95.33,95.37,95.29,95.31,18310.0,87.0464,87.0829,87.0099,87.0281,18310.0
2015-12-17 12:50:00,95.3,95.36,95.3,95.33,11970.0,87.019,87.0738,87.019,87.0464,11970.0
2015-12-17 12:55:00,95.33,95.41,95.23,95.4,13068.0,87.0464,87.1195,86.9551,87.1103,13068.0
2015-12-17 13:00:00,95.39,95.61,95.38,95.57,9830.0,87.1012,87.3021,87.0921,87.2655,9830.0
2015-12-17 13:05:00,95.63,95.68,95.57,95.65,8234.0,87.3203,87.366,87.2655,87.3386,8234.0
2015-12-17 13:10:00,95.65,95.66,95.61,95.66,6200.0,87.3386,87.3477,87.3021,87.3477,6200.0
2015-12-17 13:15:00,95.66,95.71,95.6,95.62,6300.0,87.3477,87.3934,87.2929,87.3112,6300.0
2015-12-17 13:20:00,95.62,95.73,95.59,95.73,21816.0,87.3112,87.4116,87.2838,87.4116,21816.0
2015-12-17 13:25:00,95.73,95.74,95.49,95.49,17387.0,87.4116,87.4208,87.1925,87.1925,17387.0
2015-12-17 13:30:00,95.53,95.54,95.5,95.5,13264.0,87.229,87.2382,87.2016,87.2016,13264.0
2015-12-17 13:35:00,95.5,95.57,95.5,95.57,11287.0,87.2016,87.2655,87.2016,87.2655,11287.0
2015-12-17 13:40:00,95.58,95.64,95.57,95.61,7875.0,87.2747,87.3295,87.2655,87.3021,7875.0
2015-12-17 13:45:00,95.62,95.68,95.6,95.6,11273.0,87.3112,87.366,87.2929,87.2929,11273.0
2015-12-17 13:50:00,95.61,95.62,95.55,95.59,12536.0,87.3021,87.3112,87.2473,87.2838,12536.0
2015-12-17 13:55:00,95.56,95.69,95.55,95.68,4992.0,87.2564,87.3751,87.2473,87.366,4992.0
2015-12-17 14:00:00,95.68,95.7,95.6,95.61,10198.0,87.366,87.3843,87.2929,87.3021,10198.0
2015-12-17 14:05:00,95.62,95.63,95.6,95.62,13053.0,87.3112,87.3203,87.2929,87.3112,13053.0
2015-12-17 14:10:00,95.61,95.7,95.59,95.7,13654.0,87.3021,87.3843,87.2838,87.3843,13654.0
2015-12-17 14:15:00,95.68,95.93,95.68,95.93,8650.0,87.366,87.5943,87.366,87.5943,8650.0
2015-12-17 14:20:00,95.93,95.95,95.84,95.85,5004.0,87.5943,87.6125,87.5121,87.5212,5004.0
2015-12-17 14:25:00,95.87,95.87,95.75,95.82,10087.0,87.5395,87.5395,87.4299,87.4938,10087.0
2015-12-17 14:30:00,95.81,95.82,95.75,95.81,5875.0,87.4847,87.4938,87.4299,87.4847,5875.0
2015-12-17 14:35:00,95.77,95.95,95.77,95.84,7611.0,87.4482,87.6125,87.4482,87.5121,7611.0
2015-12-17 14:40:00,95.83,95.83,95.74,95.81,10689.0,87.503,87.503,87.4208,87.4847,10689.0
2015-12-17 14:45:00,95.78,95.86,95.75,95.76,8933.0,87.4573,87.5304,87.4299,87.439,8933.0
2015-12-17 14:50:00,95.75,95.76,95.69,95.75,14517.0,87.4299,87.439,87.3751,87.4299,14517.0
2015-12-17 14:55:00,95.71,95.77,95.71,95.71,12154.0,87.3934,87.4482,87.3934,87.3934,12154.0
2015-12-17 15:00:00,95.72,95.75,95.7,95.72,17872.0,87.4025,87.4299,87.3843,87.4025,17872.0
2015-12-17 15:05:00,95.72,95.81,95.7,95.76,18285.0,87.4025,87.4847,87.3843,87.439,18285.0
2015-12-17 15:10:00,95.74,95.78,95.71,95.71,24638.0,87.4208,87.4573,87.3934,87.3934,24638.0
2015-12-17 15:15:00,95.71,95.72,95.64,95.65,16323.0,87.3934,87.4025,87.3295,87.3386,16323.0
2015-12-17 15:20:00,95.65,95.76,95.65,95.76,13619.0,87.3386,87.439,87.3386,87.439,13619.0
2015-12-17 15:25:00,95.76,95.76,95.65,95.67,18537.0,87.439,87.439,87.3386,87.3569,18537.0
2015-12-17 15:30:00,95.67,95.85,95.65,95.85,18308.0,87.3569,87.5212,87.3386,87.5212,18308.0
2015-12-17 15:35:00,95.85,95.98,95.8,95.8,15222.0,87.5212,87.6399,87.4756,87.4756,15222.0
2015-12-17 15:40:00,95.79,95.85,95.74,95.76,29217.0,87.4664,87.5212,87.4208,87.439,29217.0
2015-12-17 15:45:00,95.74,95.74,95.65,95.68,23733.0,87.4208,87.4208,87.3386,87.366,23733.0
2015-12-17 15:50:00,95.65,95.68,95.48,95.48,42893.0,87.3386,87.366,87.1834,87.1834,42893.0
2015-12-17 15:55:00,95.48,95.52,95.29,95.33,181652.0,87.1834,87.2199,87.0099,87.0464,181652.0
2015-12-18 09:30:00,94.61,94.61,94.12,94.12,180330.0,86.389,86.389,85.9415,85.9415,180330.0
2015-12-18 09:35:00,94.35,94.4,94.05,94.26,21369.0,86.1516,86.1972,85.8776,86.0694,21369.0
2015-12-18 09:40:00,94.17,94.22,93.34,93.41,14213.0,85.9872,86.0329,85.2293,85.2932,14213.0
2015-12-18 09:45:00,93.4,93.94,93.4,93.86,16495.0,85.2841,85.7772,85.2841,85.7041,16495.0
2015-12-18 09:50:00,93.87,94.07,93.84,94.07,15350.0,85.7133,85.8959,85.6859,85.8959,15350.0
2015-12-18 09:55:00,94.05,94.13,93.89,93.96,13200.0,85.8776,85.9507,85.7315,85.7954,13200.0
2015-12-18 10:00:00,93.93,94.09,93.91,94.09,24792.0,85.7681,85.9142,85.7498,85.9142,24792.0
2015-12-18 10:05:00,94.12,94.12,93.97,93.98,24049.0,85.9415,85.9415,85.8046,85.8137,24049.0
2015-12-18 10:10:00,93.98,94.17,93.95,94.0,9513.0,85.8137,85.9872,85.7863,85.832,9513.0
2015-12-18 10:15:00,93.96,94.21,93.96,94.07,8470.0,85.7954,86.0237,85.7954,85.8959,8470.0
2015-12-18 10:20:00,94.02,94.3,94.02,94.2,6707.0,85.8502,86.1059,85.8502,86.0146,6707.0
2015-12-18 10:25:00,94.15,94.15,93.89,93.9,5991.0,85.9689,85.9689,85.7315,85.7407,5991.0
2015-12-18 10:30:00,93.95,94.12,93.86,94.05,29429.0,85.7863,85.9415,85.7041,85.8776,29429.0
2015-12-18 10:35:00,94.03,94.03,93.9,93.9,19271.0,85.8594,85.8594,85.7407,85.7407,19271.0
2015-12-18 10:40:00,93.9,94.08,93.9,94.0,14903.0,85.7407,85.905,85.7407,85.832,14903.0
2015-12-18 10:45:00,94.07,94.16,94.06,94.07,6704.0,85.8959,85.9781,85.8868,85.8959,6704.0
2015-12-18 10:50:00,94.09,94.27,94.09,94.23,5649.0,85.9142,86.0785,85.9142,86.042,5649.0
2015-12-18 10:55:00,94.23,94.44,94.22,94.44,6082.0,86.042,86.2337,86.0329,86.2337,6082.0
2015-12-18 11:00:00,94.44,94.44,94.26,94.4,6600.0,86.2337,86.2337,86.0694,86.1972,6600.0
2015-12-18 11:05:00,94.44,94.46,94.4,94.45,7098.0,86.2337,86.252,86.1972,86.2429,7098.0
2015-12-18 11:10:00,94.43,94.53,94.42,94.52,8628.0,86.2246,86.3159,86.2155,86.3068,8628.0
2015-12-18 11:15:00,94.5,94.6,94.41,94.41,11278.0,86.2885,86.3798,86.2063,86.2063,11278.0
2015-12-18 11:20:00,94.4,94.43,94.39,94.4,10901.0,86.1972,86.2246,86.1881,86.1972,10901.0
2015-12-18 11:25:00,94.4,94.45,94.4,94.4,8850.0,86.1972,86.2429,86.1972,86.1972,8850.0
2015-12-18 11:30:00,94.41,94.49,94.4,94.42,4520.0,86.2063,86.2794,86.1972,86.2155,4520.0
2015-12-18 11:35:00,94.43,94.52,94.4,94.52,8225.0,86.2246,86.3068,86.1972,86.3068,8225.0
2015-12-18 11:40:00,94.55,94.55,94.31,94.33,6800.0,86.3342,86.3342,86.115,86.1333,6800.0
2015-12-18 11:45:00,94.32,94.34,94.15,94.15,1900.0,86.1242,86.1424,85.9689,85.9689,1900.0
2015-12-18 11:50:00,94.1,94.13,94.04,94.1,16675.0,85.9233,85.9507,85.8685,85.9233,16675.0
2015-12-18 11:55:00,94.1,94.18,94.08,94.12,15447.0,85.9233,85.9963,85.905,85.9415,15447.0
2015-12-18 12:00:00,94.1,94.12,94.02,94.04,3000.0,85.9233,85.9415,85.8502,85.8685,3000.0
2015-12-18 12:05:00,94.01,94.09,93.95,94.0,3181.0,85.8411,85.9142,85.7863,85.832,3181.0
2015-12-18 12:10:00,93.97,94.1,93.96,94.01,4282.0,85.8046,85.9233,85.7954,85.8411,4282.0
2015-12-18 12:15:00,94.01,94.12,93.99,94.01,26188.0,85.8411,85.9415,85.8228,85.8411,26188.0
2015-12-18 12:20:00,94.0,94.06,93.95,93.95,22708.0,85.832,85.8868,85.7863,85.7863,22708.0
2015-12-18 12:25:00,93.95,94.02,93.95,93.99,13135.0,85.7863,85.8502,85.7863,85.8228,13135.0
2015-12-18 12:30:00,93.96,94.03,93.93,93.95,18786.0,85.7954,85.8594,85.7681,85.7863,18786.0
2015-12-18 12:35:00,93.95,93.99,93.92,93.92,12600.0,85.7863,85.8228,85.7589,85.7589,12600.0
2015-12-18 12:40:00,93.93,93.98,93.93,93.93,7972.0,85.7681,85.8137,85.7681,85.7681,7972.0
2015-12-18 12:45:00,93.95,93.98,93.93,93.98,23025.0,85.7863,85.8137,85.7681,85.8137,23025.0
2015-12-18 12:50:00,93.97,93.99,93.89,93.95,16681.0,85.8046,85.8228,85.7315,85.7863,16681.0
2015-12-18 12:55:00,93.93,93.98,93.89,93.89,38147.0,85.7681,85.8137,85.7315,85.7315,38147.0
2015-12-18 13:00:00,93.91,94.01,93.89,93.93,18227.0,85.7498,85.8411,85.7315,85.7681,18227.0
2015-12-18 13:05:00,93.93,94.12,93.93,94.11,4355.0,85.7681,85.9415,85.7681,85.9324,4355.0
2015-12-18 13:10:00,94.09,94.09,94.0,94.02,6564.0,85.9142,85.9142,85.832,85.8502,6564.0
2015-12-18 13:15:00,94.05,94.15,94.0,94.01,5201.0,85.8776,85.9689,85.832,85.8411,5201.0
2015-12-18 13:20:00,94.01,94.01,93.9,93.94,4737.0,85.8411,85.8411,85.7407,85.7772,4737.0
2015-12-18 13:25:00,93.97,93.99,93.9,93.94,5400.0,85.8046,85.8228,85.7407,85.7772,5400.0
2015-12-18 13:30:00,93.96,94.0,93.9,93.93,3500.0,85.7954,85.832,85.7407,85.7681,3500.0
2015-12-18 13:35:00,93.91,93.96,93.88,93.92,10347.0,85.7498,85.7954,85.7224,85.7589,10347.0
2015-12-18 13:40:00,93.95,94.11,93.95,94.04,3520.0,85.7863,85.9324,85.7863,85.8685,3520.0
2015-12-18 13:45:00,94.02,94.11,93.92,93.92,16696.0,85.8502,85.9324,85.7589,85.7589,16696.0
2015-12-18 13:50:00,93.92,94.09,93.9,94.03,6298.0,85.7589,85.9142,85.7407,85.8594,6298.0
2015-12-18 13:55:00,93.99,94.11,93.97,94.01,4600.0,85.8228,85.9324,85.8046,85.8411,4600.0
2015-12-18 14:00:00,94.06,94.14,94.02,94.02,6129.0,85.8868,85.9598,85.8502,85.8502,6129.0
2015-12-18 14:05:00,94.04,94.17,94.04,94.1,5050.0,85.8685,85.9872,85.8685,85.9233,5050.0
2015-12-18 14:10:00,94.1,94.13,94.1,94.1,12742.0,85.9233,85.9507,85.9233,85.9233,12742.0
2015-12-18 14:15:00,94.1,94.1,93.88,93.96,4194.0,85.9233,85.9233,85.7224,85.7954,4194.0
2015-12-18 14:20:00,93.97,94.08,93.96,94.05,3828.0,85.8046,85.905,85.7954,85.8776,3828.0
2015-12-18 14:25:00,94.05,94.17,94.05,94.15,7392.0,85.8776,85.9872,85.8776,85.9689,7392.0
2015-12-18 14:30:00,94.15,94.19,94.09,94.17,11434.0,85.9689,86.0055,85.9142,85.9872,11434.0
2015-12-18 14:35:00,94.2,94.28,94.12,94.15,11990.0,86.0146,86.0876,85.9415,85.9689,11990.0
2015-12-18 14:40:00,94.15,94.23,93.98,93.99,15694.0,85.9689,86.042,85.8137,85.8228,15694.0
2015-12-18 14:45:00,93.99,94.07,93.98,94.06,12760.0,85.8228,85.8959,85.8137,85.8868,12760.0
2015-12-18 14:50:00,94.06,94.13,94.01,94.13,11807.0,85.8868,85.9507,85.8411,85.9507,11807.0
2015-12-18 14:55:00,94.12,94.12,94.04,94.1,11969.0,85.9415,85.9415,85.8685,85.9233,11969.0
2015-12-18 15:00:00,94.1,94.19,94.03,94.03,19258.0,85.9233,86.0055,85.8594,85.8594,19258.0
2015-12-18 15:05:00,94.02,94.16,94.0,94.12,11932.0,85.8502,85.9781,85.832,85.9415,11932.0
2015-12-18 15:10:00,94.12,94.12,93.98,94.03,17395.0,85.9415,85.9415,85.8137,85.8594,17395.0
2015-12-18 15:15:00,94.05,94.06,93.92,94.01,41439.0,85.8776,85.8868,85.7589,85.8411,41439.0
2015-12-18 15:20:00,94.05,94.09,93.97,94.09,22690.0,85.8776,85.9142,85.8046,85.9142,22690.0
2015-12-18 15:25:00,94.09,94.2,94.08,94.13,19986.0,85.9142,86.0146,85.905,85.9507,19986.0
2015-12-18 15:30:00,94.13,94.28,94.09,94.26,27190.0,85.9507,86.0876,85.9142,86.0694,27190.0
2015-12-18 15:35:00,94.25,94.3,94.12,94.13,25840.0,86.0602,86.1059,85.9415,85.9507,25840.0
2015-12-18 15:40:00,94.13,94.27,94.09,94.27,38417.0,85.9507,86.0785,85.9142,86.0785,38417.0
2015-12-18 15:45:00,94.24,94.29,94.11,94.15,69235.0,86.0511,86.0968,85.9324,85.9689,69235.0
2015-12-18 15:50:00,94.13,94.14,93.94,94.0,76181.0,85.9507,85.9598,85.7772,85.832,76181.0
2015-12-18 15:55:00,94.0,94.12,93.85,93.85,131783.0,85.832,85.9415,85.695,85.695,131783.0
2015-12-21 09:30:00,94.41,94.67,94.2,94.41,7346.0,86.2063,86.4438,86.0146,86.2063,7346.0
2015-12-21 09:35:00,94.59,94.65,94.46,94.57,3100.0,86.3707,86.4255,86.252,86.3524,3100.0
2015-12-21 09:40:00,94.5,94.54,94.43,94.43,1010.0,86.2885,86.3251,86.2246,86.2246,1010.0
2015-12-21 09:45:00,94.5,94.65,94.37,94.53,2660.0,86.2885,86.4255,86.1698,86.3159,2660.0
2015-12-21 09:50:00,94.51,94.51,94.36,94.46,1400.0,86.2977,86.2977,86.1607,86.252,1400.0
2015-12-21 09:55:00,94.51,94.61,94.34,94.34,2600.0,86.2977,86.389,86.1424,86.1424,2600.0
2015-12-21 10:00:00,94.37,94.55,94.36,94.55,1300.0,86.1698,86.3342,86.1607,86.3342,1300.0
2015-12-21 10:05:00,94.52,94.69,94.5,94.69,4846.0,86.3068,86.462,86.2885,86.462,4846.0
2015-12-21 10:10:00,94.68,94.7,94.61,94.62,1955.0,86.4529,86.4711,86.389,86.3981,1955.0
2015-12-21 10:15:00,94.66,94.66,94.42,94.54,33029.0,86.4346,86.4346,86.2155,86.3251,33029.0
2015-12-21 10:20:00,94.45,94.52,94.45,94.51,2108.0,86.2429,86.3068,86.2429,86.2977,2108.0
2015-12-21 10:25:00,94.57,94.57,94.45,94.48,6549.0,86.3524,86.3524,86.2429,86.2703,6549.0
2015-12-21 10:30:00,94.45,94.54,94.45,94.49,7319.0,86.2429,86.3251,86.2429,86.2794,7319.0
2015-12-21 10:35:00,94.45,94.63,94.45,94.63,6692.0,86.2429,86.4072,86.2429,86.4072,6692.0
2015-12-21 10:40:00,94.63,94.81,94.6,94.77,6047.0,86.4072,86.5716,86.3798,86.5351,6047.0
2015-12-21 10:45:00,94.76,94.77,94.45,94.47,4197.0,86.5259,86.5351,86.2429,86.2611,4197.0
2015-12-21 10:50:00,94.45,94.5,94.41,94.41,10865.0,86.2429,86.2885,86.2063,86.2063,10865.0
2015-12-21 10:55:00,94.35,94.45,94.35,94.45,3970.0,86.1516,86.2429,86.1516,86.2429,3970.0
2015-12-21 11:00:00,94.43,94.46,94.39,94.42,2600.0,86.2246,86.252,86.1881,86.2155,2600.0
2015-12-21 11:05:00,94.4,94.49,94.39,94.45,11650.0,86.1972,86.2794,86.1881,86.2429,11650.0
2015-12-21 11:10:00,94.46,94.46,94.4,94.42,4614.0,86.252,86.252,86.1972,86.2155,4614.0
2015-12-21 11:15:00,94.4,94.47,94.4,94.47,4947.0,86.1972,86.2611,86.1972,86.2611,4947.0
2015-12-21 11:20:00,94.48,94.6,94.48,94.55,2384.0,86.2703,86.3798,86.2703,86.3342,2384.0
2015-12-21 11:25:00,94.51,94.51,94.4,94.44,4573.0,86.2977,86.2977,86.1972,86.2337,4573.0
2015-12-21 11:30:00,94.49,94.52,94.39,94.39,7400.0,86.2794,86.3068,86.1881,86.1881,7400.0
2015-12-21 11:35:00,94.39,94.48,94.32,94.37,5025.0,86.1881,86.2703,86.1242,86.1698,5025.0
2015-12-21 11:40:00,94.35,94.54,94.35,94.52,7978.0,86.1516,86.3251,86.1516,86.3068,7978.0
2015-12-21 11:45:00,94.5,94.5,94.28,94.28,2100.0,86.2885,86.2885,86.0876,86.0876,2100.0
2015-12-21 11:50:00,94.3,94.32,94.25,94.25,2932.0,86.1059,86.1242,86.0602,86.0602,2932.0
2015-12-21 11:55:00,94.25,94.41,94.25,94.36,6811.0,86.0602,86.2063,86.0602,86.1607,6811.0
2015-12-21 12:00:00,94.34,94.4,94.23,94.25,7793.0,86.1424,86.1972,86.042,86.0602,7793.0
2015-12-21 12:05:00,94.25,94.3,94.19,94.19,5600.0,86.0602,86.1059,86.0055,86.0055,5600.0
2015-12-21 12:10:00,94.22,94.23,94.19,94.22,4742.0,86.0329,86.042,86.0055,86.0329,4742.0
2015-12-21 12:15:00,94.22,94.22,94.03,94.06,7391.0,86.0329,86.0329,85.8594,85.8868,7391.0
2015-12-21 12:20:00,94.1,94.24,94.07,94.24,6911.0,85.9233,86.0511,85.8959,86.0511,6911.0
2015-12-21 12:25:00,94.23,94.24,94.1,94.13,5599.0,86.042,86.0511,85.9233,85.9507,5599.0
2015-12-21 12:30:00,94.12,94.33,94.12,94.28,8100.0,85.9415,86.1333,85.9415,86.0876,8100.0
2015-12-21 12:35:00,94.27,94.42,94.26,94.35,4475.0,86.0785,86.2155,86.0694,86.1516,4475.0
2015-12-21 12:40:00,94.37,94.51,94.36,94.5,8045.0,86.1698,86.2977,86.1607,86.2885,8045.0
2015-12-21 12:45:00,94.5,94.58,94.46,94.56,7345.0,86.2885,86.3616,86.252,86.3433,7345.0
2015-12-21 12:50:00,94.58,94.66,94.57,94.61,2404.0,86.3616,86.4346,86.3524,86.389,2404.0
2015-12-21 12:55:00,94.6,94.77,94.6,94.68,7038.0,86.3798,86.5351,86.3798,86.4529,7038.0
2015-12-21 13:00:00,94.68,94.8,94.68,94.76,3577.0,86.4529,86.5625,86.4529,86.5259,3577.0
2015-12-21 13:05:00,94.76,94.78,94.67,94.7,4603.0,86.5259,86.5442,86.4438,86.4711,4603.0
2015-12-21 13:10:00,94.7,94.81,94.7,94.8,5445.0,86.4711,86.5716,86.4711,86.5625,5445.0
2015-12-21 13:15:00,94.81,94.85,94.72,94.72,8069.0,86.5716,86.6081,86.4894,86.4894,8069.0
2015-12-21 13:20:00,94.72,94.8,94.72,94.74,13826.0,86.4894,86.5625,86.4894,86.5077,13826.0
2015-12-21 13:25:00,94.76,94.81,94.71,94.72,7861.0,86.5259,86.5716,86.4803,86.4894,7861.0
2015-12-21 13:30:00,94.74,94.96,94.74,94.96,7805.0,86.5077,86.7086,86.5077,86.7086,7805.0
2015-12-21 13:35:00,94.94,94.99,94.92,94.97,4870.0,86.6903,86.7359,86.672,86.7177,4870.0
2015-12-21 13:40:00,94.99,95.11,94.97,95.07,13867.0,86.7359,86.8455,86.7177,86.809,13867.0
2015-12-21 13:45:00,95.05,95.07,94.99,94.99,5100.0,86.7907,86.809,86.7359,86.7359,5100.0
2015-12-21 13:50:00,94.99,95.05,94.99,95.0,8200.0,86.7359,86.7907,86.7359,86.7451,8200.0
2015-12-21 13:55:00,94.99,95.01,94.86,94.86,11150.0,86.7359,86.7542,86.6172,86.6172,11150.0
2015-12-21 14:00:00,94.84,94.89,94.79,94.82,5808.0,86.599,86.6446,86.5533,86.5807,5808.0
2015-12-21 14:05:00,94.82,94.82,94.62,94.64,5975.0,86.5807,86.5807,86.3981,86.4164,5975.0
2015-12-21 14:10:00,94.63,94.63,94.56,94.6,10896.0,86.4072,86.4072,86.3433,86.3798,10896.0
2015-12-21 14:15:00,94.6,94.61,94.5,94.54,9289.0,86.3798,86.389,86.2885,86.3251,9289.0
2015-12-21 14:20:00,94.51,94.6,94.48,94.57,12143.0,86.2977,86.3798,86.2703,86.3524,12143.0
2015-12-21 14:25:00,94.56,94.62,94.5,94.62,11955.0,86.3433,86.3981,86.2885,86.3981,11955.0
2015-12-21 14:30:00,94.6,94.65,94.58,94.6,6475.0,86.3798,86.4255,86.3616,86.3798,6475.0
2015-12-21 14:35:00,94.6,94.64,94.58,94.61,4057.0,86.3798,86.4164,86.3616,86.389,4057.0
2015-12-21 14:40:00,94.6,94.6,94.5,94.54,6202.0,86.3798,86.3798,86.2885,86.3251,6202.0
2015-12-21 14:45:00,94.54,94.54,94.5,94.51,7973.0,86.3251,86.3251,86.2885,86.2977,7973.0
2015-12-21 14:50:00,94.52,94.55,94.49,94.52,6395.0,86.3068,86.3342,86.2794,86.3068,6395.0
2015-12-21 14:55:00,94.52,94.61,94.51,94.61,6624.0,86.3068,86.389,86.2977,86.389,6624.0
2015-12-21 15:00:00,94.62,94.67,94.58,94.67,6212.0,86.3981,86.4438,86.3616,86.4438,6212.0
2015-12-21 15:05:00,94.65,94.66,94.59,94.59,14876.0,86.4255,86.4346,86.3707,86.3707,14876.0
2015-12-21 15:10:00,94.59,94.62,94.5,94.58,17019.0,86.3707,86.3981,86.2885,86.3616,17019.0
2015-12-21 15:15:00,94.57,94.59,94.45,94.45,9540.0,86.3524,86.3707,86.2429,86.2429,9540.0
2015-12-21 15:20:00,94.45,94.53,94.45,94.46,10925.0,86.2429,86.3159,86.2429,86.252,10925.0
2015-12-21 15:25:00,94.48,94.6,94.48,94.58,9979.0,86.2703,86.3798,86.2703,86.3616,9979.0
2015-12-21 15:30:00,94.59,94.73,94.59,94.64,15816.0,86.3707,86.4985,86.3707,86.4164,15816.0
2015-12-21 15:35:00,94.59,94.78,94.58,94.78,10618.0,86.3707,86.5442,86.3616,86.5442,10618.0
2015-12-21 15:40:00,94.75,94.91,94.73,94.91,34196.0,86.5168,86.6629,86.4985,86.6629,34196.0
2015-12-21 15:45:00,94.91,94.95,94.85,94.9,14021.0,86.6629,86.6994,86.6081,86.6538,14021.0
2015-12-21 15:50:00,94.9,95.0,94.89,94.99,12296.0,86.6538,86.7451,86.6446,86.7359,12296.0
2015-12-21 15:55:00,94.99,95.19,94.99,95.15,30519.0,86.7359,86.9186,86.7359,86.882,30519.0
2015-12-22 09:30:00,95.65,95.68,95.22,95.67,8894.0,87.3386,87.366,86.946,87.3569,8894.0
2015-12-22 09:35:00,95.59,95.7,95.46,95.46,1200.0,87.2838,87.3843,87.1651,87.1651,1200.0
2015-12-22 09:40:00,95.41,95.52,95.03,95.03,6445.0,87.1195,87.2199,86.7725,86.7725,6445.0
2015-12-22 09:45:00,95.2,95.23,95.07,95.07,1200.0,86.9277,86.9551,86.809,86.809,1200.0
2015-12-22 09:50:00,94.94,94.94,94.51,94.63,11868.0,86.6903,86.6903,86.2977,86.4072,11868.0
2015-12-22 09:55:00,94.77,94.93,94.76,94.76,2600.0,86.5351,86.6812,86.5259,86.5259,2600.0
2015-12-22 10:00:00,94.78,94.85,94.7,94.8,2210.0,86.5442,86.6081,86.4711,86.5625,2210.0
2015-12-22 10:05:00,94.83,94.83,94.72,94.81,2300.0,86.5899,86.5899,86.4894,86.5716,2300.0
2015-12-22 10:10:00,94.81,94.93,94.69,94.71,7441.0,86.5716,86.6812,86.462,86.4803,7441.0
2015-12-22 10:15:00,94.69,94.75,94.57,94.68,4270.0,86.462,86.5168,86.3524,86.4529,4270.0
2015-12-22 10:20:00,94.75,94.83,94.75,94.83,1236.0,86.5168,86.5899,86.5168,86.5899,1236.0
2015-12-22 10:25:00,94.82,94.88,94.77,94.88,2384.0,86.5807,86.6355,86.5351,86.6355,2384.0
2015-12-22 10:30:00,94.86,94.93,94.84,94.85,9700.0,86.6172,86.6812,86.599,86.6081,9700.0
2015-12-22 10:35:00,94.86,94.98,94.86,94.98,4700.0,86.6172,86.7268,86.6172,86.7268,4700.0
2015-12-22 10:40:00,95.0,95.0,94.85,94.85,1300.0,86.7451,86.7451,86.6081,86.6081,1300.0
2015-12-22 10:45:00,94.87,94.91,94.82,94.82,3593.0,86.6264,86.6629,86.5807,86.5807,3593.0
2015-12-22 10:50:00,94.83,94.85,94.78,94.83,6689.0,86.5899,86.6081,86.5442,86.5899,6689.0
2015-12-22 10:55:00,94.79,94.81,94.71,94.75,9420.0,86.5533,86.5716,86.4803,86.5168,9420.0
2015-12-22 11:00:00,94.73,94.74,94.64,94.7,3000.0,86.4985,86.5077,86.4164,86.4711,3000.0
2015-12-22 11:05:00,94.7,94.71,94.62,94.67,2504.0,86.4711,86.4803,86.3981,86.4438,2504.0
2015-12-22 11:10:00,94.6,94.68,94.57,94.57,3100.0,86.3798,86.4529,86.3524,86.3524,3100.0
2015-12-22 11:15:00,94.56,94.58,94.56,94.56,11431.0,86.3433,86.3616,86.3433,86.3433,11431.0
2015-12-22 11:20:00,94.6,94.63,94.46,94.46,4145.0,86.3798,86.4072,86.252,86.252,4145.0
2015-12-22 11:25:00,94.41,94.43,94.39,94.39,1100.0,86.2063,86.2246,86.1881,86.1881,1100.0
2015-12-22 11:30:00,94.41,94.45,94.32,94.37,3392.0,86.2063,86.2429,86.1242,86.1698,3392.0
2015-12-22 11:35:00,94.38,94.62,94.38,94.57,4890.0,86.179,86.3981,86.179,86.3524,4890.0
2015-12-22 11:40:00,94.58,94.66,94.57,94.65,1100.0,86.3616,86.4346,86.3524,86.4255,1100.0
2015-12-22 11:45:00,94.65,94.69,94.64,94.67,3000.0,86.4255,86.462,86.4164,86.4438,3000.0
2015-12-22 11:50:00,94.68,94.68,94.6,94.66,3900.0,86.4529,86.4529,86.3798,86.4346,3900.0
2015-12-22 11:55:00,94.64,94.68,94.6,94.63,2445.0,86.4164,86.4529,86.3798,86.4072,2445.0
2015-12-22 12:00:00,94.65,94.68,94.5,94.53,6112.0,86.4255,86.4529,86.2885,86.3159,6112.0
2015-12-22 12:05:00,94.5,94.58,94.5,94.56,3350.0,86.2885,86.3616,86.2885,86.3433,3350.0
2015-12-22 12:10:00,94.5,94.56,94.5,94.53,10948.0,86.2885,86.3433,86.2885,86.3159,10948.0
2015-12-22 12:15:00,94.54,94.66,94.54,94.66,2100.0,86.3251,86.4346,86.3251,86.4346,2100.0
2015-12-22 12:20:00,94.61,94.61,94.52,94.53,1705.0,86.389,86.389,86.3068,86.3159,1705.0
2015-12-22 12:25:00,94.54,94.62,94.5,94.59,3945.0,86.3251,86.3981,86.2885,86.3707,3945.0
2015-12-22 12:30:00,94.6,94.71,94.6,94.71,1245.0,86.3798,86.4803,86.3798,86.4803,1245.0
2015-12-22 12:35:00,94.72,94.77,94.69,94.72,2900.0,86.4894,86.5351,86.462,86.4894,2900.0
2015-12-22 12:40:00,94.73,94.74,94.61,94.61,1700.0,86.4985,86.5077,86.389,86.389,1700.0
2015-12-22 12:45:00,94.58,94.59,94.58,94.58,1000.0,86.3616,86.3707,86.3616,86.3616,1000.0
2015-12-22 12:50:00,94.56,94.65,94.55,94.65,3751.0,86.3433,86.4255,86.3342,86.4255,3751.0
2015-12-22 12:55:00,94.65,94.73,94.63,94.73,3200.0,86.4255,86.4985,86.4072,86.4985,3200.0
2015-12-22 13:00:00,94.7,94.77,94.69,94.75,3670.0,86.4711,86.5351,86.462,86.5168,3670.0
2015-12-22 13:05:00,94.76,94.81,94.75,94.77,4323.0,86.5259,86.5716,86.5168,86.5351,4323.0
2015-12-22 13:10:00,94.74,94.79,94.73,94.74,4945.0,86.5077,86.5533,86.4985,86.5077,4945.0
2015-12-22 13:15:00,94.77,94.86,94.77,94.86,3890.0,86.5351,86.6172,86.5351,86.6172,3890.0
2015-12-22 13:20:00,94.86,94.87,94.74,94.74,6902.0,86.6172,86.6264,86.5077,86.5077,6902.0
2015-12-22 13:25:00,94.76,94.89,94.75,94.89,5790.0,86.5259,86.6446,86.5168,86.6446,5790.0
2015-12-22 13:30:00,94.86,94.89,94.78,94.8,7745.0,86.6172,86.6446,86.5442,86.5625,7745.0
2015-12-22 13:35:00,94.81,94.9,94.79,94.89,4290.0,86.5716,86.6538,86.5533,86.6446,4290.0
2015-12-22 13:40:00,94.89,94.89,94.85,94.87,3801.0,86.6446,86.6446,86.6081,86.6264,3801.0
2015-12-22 13:45:00,94.89,95.1,94.88,95.09,5726.0,86.6446,86.8364,86.6355,86.8273,5726.0
2015-12-22 13:50:00,95.1,95.19,95.09,95.19,4325.0,86.8364,86.9186,86.8273,86.9186,4325.0
2015-12-22 13:55:00,95.17,95.23,95.17,95.22,5206.0,86.9003,86.9551,86.9003,86.946,5206.0
2015-12-22 14:00:00,95.23,95.26,95.2,95.25,6045.0,86.9551,86.9825,86.9277,86.9734,6045.0
2015-12-22 14:05:00,95.26,95.36,95.25,95.31,7702.0,86.9825,87.0738,86.9734,87.0281,7702.0
2015-12-22 14:10:00,95.32,95.4,95.32,95.4,4082.0,87.0373,87.1103,87.0373,87.1103,4082.0
2015-12-22 14:15:00,95.41,95.51,95.41,95.5,6669.0,87.1195,87.2108,87.1195,87.2016,6669.0
2015-12-22 14:20:00,95.51,95.6,95.49,95.6,7295.0,87.2108,87.2929,87.1925,87.2929,7295.0
2015-12-22 14:25:00,95.59,95.62,95.56,95.6,12785.0,87.2838,87.3112,87.2564,87.2929,12785.0
2015-12-22 14:30:00,95.59,95.66,95.59,95.62,8052.0,87.2838,87.3477,87.2838,87.3112,8052.0
2015-12-22 14:35:00,95.62,95.65,95.59,95.6,9029.0,87.3112,87.3386,87.2838,87.2929,9029.0
2015-12-22 14:40:00,95.59,95.68,95.59,95.68,10340.0,87.2838,87.366,87.2838,87.366,10340.0
2015-12-22 14:45:00,95.7,95.73,95.68,95.72,7078.0,87.3843,87.4116,87.366,87.4025,7078.0
2015-12-22 14:50:00,95.7,95.73,95.67,95.67,5502.0,87.3843,87.4116,87.3569,87.3569,5502.0
2015-12-22 14:55:00,95.67,95.83,95.67,95.79,10867.0,87.3569,87.503,87.3569,87.4664,10867.0
2015-12-22 15:00:00,95.79,95.87,95.74,95.87,11727.0,87.4664,87.5395,87.4208,87.5395,11727.0
2015-12-22 15:05:00,95.87,95.95,95.87,95.95,8016.0,87.5395,87.6125,87.5395,87.6125,8016.0
2015-12-22 15:10:00,95.93,96.11,95.92,96.1,14706.0,87.5943,87.7586,87.5851,87.7495,14706.0
2015-12-22 15:15:00,96.1,96.12,96.04,96.09,14024.0,87.7495,87.7678,87.6947,87.7404,14024.0
2015-12-22 15:20:00,96.1,96.23,96.1,96.23,15824.0,87.7495,87.8682,87.7495,87.8682,15824.0
2015-12-22 15:25:00,96.23,96.25,96.18,96.25,9116.0,87.8682,87.8865,87.8225,87.8865,9116.0
2015-12-22 15:30:00,96.26,96.26,96.19,96.23,11680.0,87.8956,87.8956,87.8317,87.8682,11680.0
2015-12-22 15:35:00,96.25,96.26,96.19,96.25,16469.0,87.8865,87.8956,87.8317,87.8865,16469.0
2015-12-22 15:40:00,96.27,96.27,95.93,95.93,35420.0,87.9047,87.9047,87.5943,87.5943,35420.0
2015-12-22 15:45:00,95.91,95.97,95.8,95.82,17177.0,87.576,87.6308,87.4756,87.4938,17177.0
2015-12-22 15:50:00,95.81,95.9,95.79,95.87,20231.0,87.4847,87.5669,87.4664,87.5395,20231.0
2015-12-22 15:55:00,95.86,95.96,95.8,95.92,44623.0,87.5304,87.6217,87.4756,87.5851,44623.0
2015-12-23 09:30:00,96.25,96.45,95.99,96.31,10054.0,87.8865,88.0691,87.6491,87.9412,10054.0
2015-12-23 09:35:00,96.26,96.3,95.98,96.29,3700.0,87.8956,87.9321,87.6399,87.923,3700.0
2015-12-23 09:40:00,96.28,96.28,96.07,96.11,2026.0,87.9139,87.9139,87.7221,87.7586,2026.0
2015-12-23 09:45:00,96.12,96.32,96.07,96.31,3900.0,87.7678,87.9504,87.7221,87.9412,3900.0
2015-12-23 09:50:00,96.47,96.79,96.44,96.79,4807.0,88.0873,88.3795,88.06,88.3795,4807.0
2015-12-23 09:55:00,96.81,96.87,96.8,96.87,2328.0,88.3978,88.4526,88.3887,88.4526,2328.0
2015-12-23 10:00:00,96.87,97.02,96.84,96.96,6839.0,88.4526,88.5896,88.4252,88.5348,6839.0
2015-12-23 10:05:00,97.01,97.04,96.9,96.9,5227.0,88.5804,88.6078,88.48,88.48,5227.0
2015-12-23 10:10:00,96.92,97.0,96.88,96.88,5693.0,88.4982,88.5713,88.4617,88.4617,5693.0
2015-12-23 10:15:00,96.88,96.97,96.85,96.95,4800.0,88.4617,88.5439,88.4343,88.5256,4800.0
2015-12-23 10:20:00,97.0,97.16,97.0,97.03,4941.0,88.5713,88.7174,88.5713,88.5987,4941.0
2015-12-23 10:25:00,97.02,97.04,96.96,96.97,2601.0,88.5896,88.6078,88.5348,88.5439,2601.0
2015-12-23 10:30:00,97.01,97.12,96.98,97.12,8785.0,88.5804,88.6809,88.553,88.6809,8785.0
2015-12-23 10:35:00,97.11,97.14,97.06,97.13,3715.0,88.6717,88.6991,88.6261,88.69,3715.0
2015-12-23 10:40:00,97.17,97.23,97.13,97.17,3705.0,88.7265,88.7813,88.69,88.7265,3705.0
2015-12-23 10:45:00,97.19,97.22,97.15,97.2,3533.0,88.7448,88.7722,88.7083,88.7539,3533.0
2015-12-23 10:50:00,97.21,97.24,97.14,97.17,4105.0,88.763,88.7904,88.6991,88.7265,4105.0
2015-12-23 10:55:00,97.21,97.25,97.19,97.24,1850.0,88.763,88.7996,88.7448,88.7904,1850.0
2015-12-23 11:00:00,97.25,97.26,97.11,97.11,5100.0,88.7996,88.8087,88.6717,88.6717,5100.0
2015-12-23 11:05:00,97.08,97.09,96.98,96.99,3800.0,88.6443,88.6535,88.553,88.5622,3800.0
2015-12-23 11:10:00,97.02,97.07,96.98,97.05,5180.0,88.5896,88.6352,88.553,88.6169,5180.0
2015-12-23 11:15:00,97.06,97.1,97.06,97.09,3907.0,88.6261,88.6626,88.6261,88.6535,3907.0
2015-12-23 11:20:00,97.12,97.13,97.06,97.08,6892.0,88.6809,88.69,88.6261,88.6443,6892.0
2015-12-23 11:25:00,97.08,97.13,97.07,97.13,5783.0,88.6443,88.69,88.6352,88.69,5783.0
2015-12-23 11:30:00,97.14,97.18,97.08,97.17,7047.0,88.6991,88.7357,88.6443,88.7265,7047.0
2015-12-23 11:35:00,97.16,97.18,97.11,97.15,3605.0,88.7174,88.7357,88.6717,88.7083,3605.0
2015-12-23 11:40:00,97.16,97.21,97.16,97.17,3040.0,88.7174,88.763,88.7174,88.7265,3040.0
2015-12-23 11:45:00,97.17,97.18,97.15,97.15,1716.0,88.7265,88.7357,88.7083,88.7083,1716.0
2015-12-23 11:50:00,97.14,97.14,97.06,97.09,5900.0,88.6991,88.6991,88.6261,88.6535,5900.0
2015-12-23 11:55:00,97.06,97.16,97.06,97.14,3405.0,88.6261,88.7174,88.6261,88.6991,3405.0
2015-12-23 12:00:00,97.14,97.21,97.1,97.12,6078.0,88.6991,88.763,88.6626,88.6809,6078.0
2015-12-23 12:05:00,97.13,97.21,97.13,97.21,4363.0,88.69,88.763,88.69,88.763,4363.0
2015-12-23 12:10:00,97.23,97.34,97.23,97.33,5528.0,88.7813,88.8817,88.7813,88.8726,5528.0
2015-12-23 12:15:00,97.34,97.42,97.32,97.41,6486.0,88.8817,88.9548,88.8635,88.9457,6486.0
2015-12-23 12:20:00,97.43,97.5,97.43,97.49,5642.0,88.9639,89.0278,88.9639,89.0187,5642.0
2015-12-23 12:25:00,97.47,97.49,97.43,97.43,3891.0,89.0005,89.0187,88.9639,88.9639,3891.0
2015-12-23 12:30:00,97.41,97.44,97.36,97.39,4692.0,88.9457,88.9731,88.9,88.9274,4692.0
2015-12-23 12:35:00,97.41,97.42,97.32,97.32,1878.0,88.9457,88.9548,88.8635,88.8635,1878.0
2015-12-23 12:40:00,97.3,97.3,97.24,97.24,1100.0,88.8452,88.8452,88.7904,88.7904,1100.0
2015-12-23 12:45:00,97.23,97.26,97.22,97.26,1546.0,88.7813,88.8087,88.7722,88.8087,1546.0
2015-12-23 12:50:00,97.24,97.25,97.22,97.24,3190.0,88.7904,88.7996,88.7722,88.7904,3190.0
2015-12-23 12:55:00,97.25,97.29,97.25,97.25,3606.0,88.7996,88.8361,88.7996,88.7996,3606.0
2015-12-23 13:00:00,97.27,97.33,97.18,97.22,2121.0,88.8178,88.8726,88.7357,88.7722,2121.0
2015-12-23 13:05:00,97.21,97.28,97.21,97.23,2129.0,88.763,88.827,88.763,88.7813,2129.0
2015-12-23 13:10:00,97.22,97.27,97.22,97.27,3584.0,88.7722,88.8178,88.7722,88.8178,3584.0
2015-12-23 13:15:00,97.26,97.27,97.18,97.24,2720.0,88.8087,88.8178,88.7357,88.7904,2720.0
2015-12-23 13:20:00,97.23,97.31,97.23,97.24,2646.0,88.7813,88.8544,88.7813,88.7904,2646.0
2015-12-23 13:25:00,97.25,97.32,97.2,97.2,5212.0,88.7996,88.8635,88.7539,88.7539,5212.0
2015-12-23 13:30:00,97.21,97.22,97.16,97.16,5430.0,88.763,88.7722,88.7174,88.7174,5430.0
2015-12-23 13:35:00,97.14,97.17,97.06,97.06,4562.0,88.6991,88.7265,88.6261,88.6261,4562.0
2015-12-23 13:40:00,97.05,97.23,97.05,97.22,3005.0,88.6169,88.7813,88.6169,88.7722,3005.0
2015-12-23 13:45:00,97.23,97.3,97.23,97.25,3002.0,88.7813,88.8452,88.7813,88.7996,3002.0
2015-12-23 13:50:00,97.25,97.3,97.25,97.27,3500.0,88.7996,88.8452,88.7996,88.8178,3500.0
2015-12-23 13:55:00,97.28,97.34,97.27,97.27,3500.0,88.827,88.8817,88.8178,88.8178,3500.0
2015-12-23 14:00:00,97.25,97.34,97.22,97.24,5743.0,88.7996,88.8817,88.7722,88.7904,5743.0
2015-12-23 14:05:00,97.23,97.35,97.23,97.33,7297.0,88.7813,88.8909,88.7813,88.8726,7297.0
2015-12-23 14:10:00,97.35,97.38,97.29,97.38,7187.0,88.8909,88.9183,88.8361,88.9183,7187.0
2015-12-23 14:15:00,97.39,97.49,97.36,97.47,4249.0,88.9274,89.0187,88.9,89.0005,4249.0
2015-12-23 14:20:00,97.46,97.58,97.46,97.57,5899.0,88.9913,89.1009,88.9913,89.0918,5899.0
2015-12-23 14:25:00,97.58,97.59,97.56,97.56,4104.0,89.1009,89.11,89.0826,89.0826,4104.0
2015-12-23 14:30:00,97.55,97.67,97.55,97.61,8097.0,89.0735,89.1831,89.0735,89.1283,8097.0
2015-12-23 14:35:00,97.62,97.69,97.62,97.64,7443.0,89.1374,89.2013,89.1374,89.1557,7443.0
2015-12-23 14:40:00,97.62,97.66,97.58,97.61,5991.0,89.1374,89.1739,89.1009,89.1283,5991.0
2015-12-23 14:45:00,97.64,97.71,97.6,97.71,11522.0,89.1557,89.2196,89.1192,89.2196,11522.0
2015-12-23 14:50:00,97.72,97.8,97.72,97.79,8599.0,89.2287,89.3018,89.2287,89.2926,8599.0
2015-12-23 14:55:00,97.79,97.82,97.76,97.81,14288.0,89.2926,89.32,89.2653,89.3109,14288.0
2015-12-23 15:00:00,97.8,97.83,97.78,97.8,10706.0,89.3018,89.3292,89.2835,89.3018,10706.0
2015-12-23 15:05:00,97.8,97.82,97.73,97.74,11200.0,89.3018,89.32,89.2379,89.247,11200.0
2015-12-23 15:10:00,97.73,97.82,97.73,97.79,14595.0,89.2379,89.32,89.2379,89.2926,14595.0
2015-12-23 15:15:00,97.79,97.81,97.76,97.76,12903.0,89.2926,89.3109,89.2653,89.2653,12903.0
2015-12-23 15:20:00,97.77,97.81,97.76,97.81,13900.0,89.2744,89.3109,89.2653,89.3109,13900.0
2015-12-23 15:25:00,97.82,97.86,97.81,97.84,18797.0,89.32,89.3566,89.3109,89.3383,18797.0
2015-12-23 15:30:00,97.83,97.84,97.79,97.81,19848.0,89.3292,89.3383,89.2926,89.3109,19848.0
2015-12-23 15:35:00,97.81,97.83,97.73,97.73,24872.0,89.3109,89.3292,89.2379,89.2379,24872.0
2015-12-23 15:40:00,97.75,97.86,97.73,97.85,20697.0,89.2561,89.3566,89.2379,89.3474,20697.0
2015-12-23 15:45:00,97.86,97.92,97.83,97.86,25978.0,89.3566,89.4113,89.3292,89.3566,25978.0
2015-12-23 15:50:00,97.87,97.93,97.84,97.93,21446.0,89.3657,89.4205,89.3383,89.4205,21446.0
2015-12-23 15:55:00,97.92,97.99,97.88,97.95,45576.0,89.4113,89.4753,89.3748,89.4387,45576.0
2015-12-24 09:30:00,97.87,97.9,97.66,97.67,4536.0,89.3657,89.3931,89.1739,89.1831,4536.0
2015-12-24 09:35:00,97.7,97.87,97.68,97.86,3412.0,89.2105,89.3657,89.1922,89.3566,3412.0
2015-12-24 09:40:00,97.85,97.87,97.4,97.41,16497.0,89.3474,89.3657,88.9365,88.9457,16497.0
2015-12-24 09:45:00,97.45,97.56,97.21,97.34,10433.0,88.9822,89.0826,88.763,88.8817,10433.0
2015-12-24 09:50:00,97.33,97.42,97.26,97.31,3654.0,88.8726,88.9548,88.8087,88.8544,3654.0
2015-12-24 09:55:00,97.28,97.32,97.21,97.27,2900.0,88.827,88.8635,88.763,88.8178,2900.0
2015-12-24 10:00:00,97.26,97.26,97.08,97.15,5504.0,88.8087,88.8087,88.6443,88.7083,5504.0
2015-12-24 10:05:00,97.1,97.23,97.1,97.15,4300.0,88.6626,88.7813,88.6626,88.7083,4300.0
2015-12-24 10:10:00,97.15,97.34,97.14,97.3,5515.0,88.7083,88.8817,88.6991,88.8452,5515.0
2015-12-24 10:15:00,97.3,97.48,97.3,97.48,5676.0,88.8452,89.0096,88.8452,89.0096,5676.0
2015-12-24 10:20:00,97.51,97.56,97.5,97.55,3000.0,89.037,89.0826,89.0278,89.0735,3000.0
2015-12-24 10:25:00,97.56,97.73,97.53,97.73,6000.0,89.0826,89.2379,89.0552,89.2379,6000.0
2015-12-24 10:30:00,97.74,97.75,97.6,97.61,1700.0,89.247,89.2561,89.1192,89.1283,1700.0
2015-12-24 10:35:00,97.63,97.78,97.62,97.78,2843.0,89.1465,89.2835,89.1374,89.2835,2843.0
2015-12-24 10:40:00,97.75,97.84,97.73,97.82,3000.0,89.2561,89.3383,89.2379,89.32,3000.0
2015-12-24 10:45:00,97.83,97.84,97.72,97.74,3300.0,89.3292,89.3383,89.2287,89.247,3300.0
2015-12-24 10:50:00,97.75,97.75,97.67,97.67,2800.0,89.2561,89.2561,89.1831,89.1831,2800.0
2015-12-24 10:55:00,97.62,97.64,97.59,97.62,2142.0,89.1374,89.1557,89.11,89.1374,2142.0
2015-12-24 11:00:00,97.59,97.7,97.59,97.64,3435.0,89.11,89.2105,89.11,89.1557,3435.0
2015-12-24 11:05:00,97.59,97.63,97.5,97.53,6800.0,89.11,89.1465,89.0278,89.0552,6800.0
2015-12-24 11:10:00,97.53,97.58,97.53,97.56,4600.0,89.0552,89.1009,89.0552,89.0826,4600.0
2015-12-24 11:15:00,97.58,97.6,97.53,97.58,3000.0,89.1009,89.1192,89.0552,89.1009,3000.0
2015-12-24 11:20:00,97.6,97.67,97.57,97.59,3201.0,89.1192,89.1831,89.0918,89.11,3201.0
2015-12-24 11:25:00,97.59,97.63,97.57,97.63,4000.0,89.11,89.1465,89.0918,89.1465,4000.0
2015-12-24 11:30:00,97.65,97.72,97.65,97.68,2509.0,89.1648,89.2287,89.1648,89.1922,2509.0
2015-12-24 11:35:00,97.68,97.7,97.65,97.69,3397.0,89.1922,89.2105,89.1648,89.2013,3397.0
2015-12-24 11:40:00,97.69,97.74,97.69,97.7,2911.0,89.2013,89.247,89.2013,89.2105,2911.0
2015-12-24 11:45:00,97.73,97.8,97.73,97.79,3996.0,89.2379,89.3018,89.2379,89.2926,3996.0
2015-12-24 11:50:00,97.8,97.81,97.78,97.79,1774.0,89.3018,89.3109,89.2835,89.2926,1774.0
2015-12-24 11:55:00,97.81,97.82,97.77,97.82,5690.0,89.3109,89.32,89.2744,89.32,5690.0
2015-12-24 12:00:00,97.81,97.83,97.75,97.75,4298.0,89.3109,89.3292,89.2561,89.2561,4298.0
2015-12-24 12:05:00,97.74,97.78,97.73,97.76,2800.0,89.247,89.2835,89.2379,89.2653,2800.0
2015-12-24 12:10:00,97.75,97.76,97.69,97.7,3505.0,89.2561,89.2653,89.2013,89.2105,3505.0
2015-12-24 12:15:00,97.72,97.79,97.71,97.77,18700.0,89.2287,89.2926,89.2196,89.2744,18700.0
2015-12-24 12:20:00,97.82,97.85,97.79,97.83,2925.0,89.32,89.3474,89.2926,89.3292,2925.0
2015-12-24 12:25:00,97.84,97.92,97.84,97.92,2900.0,89.3383,89.4113,89.3383,89.4113,2900.0
2015-12-24 12:30:00,97.9,97.94,97.89,97.91,5113.0,89.3931,89.4296,89.384,89.4022,5113.0
2015-12-24 12:35:00,97.94,97.94,97.9,97.92,6003.0,89.4296,89.4296,89.3931,89.4113,6003.0
2015-12-24 12:40:00,97.93,97.95,97.9,97.95,2649.0,89.4205,89.4387,89.3931,89.4387,2649.0
2015-12-24 12:45:00,97.95,97.98,97.77,97.77,19829.0,89.4387,89.4661,89.2744,89.2744,19829.0
2015-12-24 12:50:00,97.77,97.77,97.66,97.67,13321.0,89.2744,89.2744,89.1739,89.1831,13321.0
2015-12-24 12:55:00,97.7,97.7,97.49,97.51,30340.0,89.2105,89.2105,89.0187,89.037,30340.0
2015-12-28 09:30:00,97.3,97.37,96.94,97.05,7271.0,88.8452,88.9091,88.5165,88.6169,7271.0
2015-12-28 09:35:00,97.15,97.6,97.13,97.5,4443.0,88.7083,89.1192,88.69,89.0278,4443.0
2015-12-28 09:40:00,97.5,97.5,97.18,97.18,1100.0,89.0278,89.0278,88.7357,88.7357,1100.0
2015-12-28 09:45:00,97.18,97.19,97.04,97.04,2100.0,88.7357,88.7448,88.6078,88.6078,2100.0
2015-12-28 09:50:00,97.04,97.12,97.01,97.06,4108.0,88.6078,88.6809,88.5804,88.6261,4108.0
2015-12-28 09:55:00,97.0,97.05,96.99,97.0,4000.0,88.5713,88.6169,88.5622,88.5713,4000.0
2015-12-28 10:00:00,97.07,97.07,96.77,96.77,7647.0,88.6352,88.6352,88.3613,88.3613,7647.0
2015-12-28 10:05:00,96.74,96.88,96.74,96.83,4199.0,88.3339,88.4617,88.3339,88.4161,4199.0
2015-12-28 10:10:00,96.85,96.88,96.82,96.83,2552.0,88.4343,88.4617,88.4069,88.4161,2552.0
2015-12-28 10:15:00,96.87,96.92,96.87,96.87,988.0,88.4526,88.4982,88.4526,88.4526,988.0
2015-12-28 10:20:00,96.82,96.82,96.73,96.73,3120.0,88.4069,88.4069,88.3248,88.3248,3120.0
2015-12-28 10:25:00,96.73,96.78,96.67,96.76,6053.0,88.3248,88.3704,88.27,88.3521,6053.0
2015-12-28 10:30:00,96.74,96.76,96.7,96.7,2234.0,88.3339,88.3521,88.2974,88.2974,2234.0
2015-12-28 10:35:00,96.68,96.76,96.68,96.75,3300.0,88.2791,88.3521,88.2791,88.343,3300.0
2015-12-28 10:40:00,96.72,96.74,96.66,96.72,8325.0,88.3156,88.3339,88.2608,88.3156,8325.0
2015-12-28 10:45:00,96.69,96.73,96.61,96.68,12752.0,88.2882,88.3248,88.2152,88.2791,12752.0
2015-12-28 10:50:00,96.7,96.72,96.54,96.54,17623.0,88.2974,88.3156,88.1513,88.1513,17623.0
2015-12-28 10:55:00,96.53,96.64,96.52,96.57,4661.0,88.1421,88.2426,88.133,88.1787,4661.0
2015-12-28 11:00:00,96.55,96.6,96.53,96.58,11750.0,88.1604,88.206,88.1421,88.1878,11750.0
2015-12-28 11:05:00,96.58,96.64,96.57,96.62,13592.0,88.1878,88.2426,88.1787,88.2243,13592.0
2015-12-28 11:10:00,96.64,96.74,96.64,96.72,1300.0,88.2426,88.3339,88.2426,88.3156,1300.0
2015-12-28 11:15:00,96.78,96.85,96.77,96.85,1560.0,88.3704,88.4343,88.3613,88.4343,1560.0
2015-12-28 11:20:00,96.86,96.91,96.84,96.88,8973.0,88.4435,88.4891,88.4252,88.4617,8973.0
2015-12-28 11:25:00,96.91,96.91,96.79,96.79,3130.0,88.4891,88.4891,88.3795,88.3795,3130.0
2015-12-28 11:30:00,96.77,96.77,96.73,96.73,700.0,88.3613,88.3613,88.3248,88.3248,700.0
2015-12-28 11:35:00,96.73,96.91,96.71,96.84,3380.0,88.3248,88.4891,88.3065,88.4252,3380.0
2015-12-28 11:40:00,96.89,97.01,96.86,97.01,2416.0,88.4708,88.5804,88.4435,88.5804,2416.0
2015-12-28 11:45:00,97.02,97.02,96.91,96.97,2690.0,88.5896,88.5896,88.4891,88.5439,2690.0
2015-12-28 11:50:00,96.99,97.07,96.96,97.04,4799.0,88.5622,88.6352,88.5348,88.6078,4799.0
2015-12-28 11:55:00,97.08,97.12,96.99,96.99,3050.0,88.6443,88.6809,88.5622,88.5622,3050.0
2015-12-28 12:00:00,97.05,97.05,97.0,97.0,600.0,88.6169,88.6169,88.5713,88.5713,600.0
2015-12-28 12:05:00,97.04,97.05,96.96,96.96,1319.0,88.6078,88.6169,88.5348,88.5348,1319.0
2015-12-28 12:10:00,96.97,96.98,96.85,96.85,4455.0,88.5439,88.553,88.4343,88.4343,4455.0
2015-12-28 12:15:00,96.86,96.92,96.83,96.92,1955.0,88.4435,88.4982,88.4161,88.4982,1955.0
2015-12-28 12:20:00,96.88,96.91,96.77,96.91,7764.0,88.4617,88.4891,88.3613,88.4891,7764.0
2015-12-28 12:25:00,96.87,96.93,96.86,96.91,884.0,88.4526,88.5074,88.4435,88.4891,884.0
2015-12-28 12:30:00,96.9,96.9,96.87,96.9,300.0,88.48,88.48,88.4526,88.48,300.0
2015-12-28 12:35:00,96.86,96.91,96.81,96.89,5794.0,88.4435,88.4891,88.3978,88.4708,5794.0
2015-12-28 12:40:00,96.86,96.9,96.82,96.9,24607.0,88.4435,88.48,88.4069,88.48,24607.0
2015-12-28 12:45:00,96.9,96.94,96.8,96.94,2305.0,88.48,88.5165,88.3887,88.5165,2305.0
2015-12-28 12:50:00,97.01,97.04,97.0,97.02,600.0,88.5804,88.6078,88.5713,88.5896,600.0
2015-12-28 12:55:00,97.02,97.02,96.88,96.89,1045.0,88.5896,88.5896,88.4617,88.4708,1045.0
2015-12-28 13:00:00,96.89,96.95,96.89,96.94,800.0,88.4708,88.5256,88.4708,88.5165,800.0
2015-12-28 13:05:00,96.97,97.02,96.96,96.96,1800.0,88.5439,88.5896,88.5348,88.5348,1800.0
2015-12-28 13:10:00,96.94,97.07,96.92,97.07,4438.0,88.5165,88.6352,88.4982,88.6352,4438.0
2015-12-28 13:15:00,97.11,97.18,97.06,97.18,1864.0,88.6717,88.7357,88.6261,88.7357,1864.0
2015-12-28 13:20:00,97.15,97.16,97.04,97.06,1700.0,88.7083,88.7174,88.6078,88.6261,1700.0
2015-12-28 13:25:00,97.07,97.16,97.06,97.11,4300.0,88.6352,88.7174,88.6261,88.6717,4300.0
2015-12-28 13:30:00,97.14,97.32,97.12,97.24,6205.0,88.6991,88.8635,88.6809,88.7904,6205.0
2015-12-28 13:35:00,97.23,97.24,97.16,97.18,2300.0,88.7813,88.7904,88.7174,88.7357,2300.0
2015-12-28 13:40:00,97.18,97.24,97.12,97.17,3221.0,88.7357,88.7904,88.6809,88.7265,3221.0
2015-12-28 13:45:00,97.13,97.17,97.04,97.05,4928.0,88.69,88.7265,88.6078,88.6169,4928.0
2015-12-28 13:50:00,97.03,97.13,96.97,96.98,5728.0,88.5987,88.69,88.5439,88.553,5728.0
2015-12-28 13:55:00,96.98,97.07,96.98,97.04,5100.0,88.553,88.6352,88.553,88.6078,5100.0
2015-12-28 14:00:00,97.05,97.11,97.01,97.09,10410.0,88.6169,88.6717,88.5804,88.6535,10410.0
2015-12-28 14:05:00,97.09,97.16,97.03,97.11,8886.0,88.6535,88.7174,88.5987,88.6717,8886.0
2015-12-28 14:10:00,97.11,97.12,97.02,97.03,6600.0,88.6717,88.6809,88.5896,88.5987,6600.0
2015-12-28 14:15:00,97.03,97.08,97.02,97.08,7650.0,88.5987,88.6443,88.5896,88.6443,7650.0
2015-12-28 14:20:00,97.09,97.12,97.01,97.06,15005.0,88.6535,88.6809,88.5804,88.6261,15005.0
2015-12-28 14:25:00,97.06,97.14,97.01,97.07,20091.0,88.6261,88.6991,88.5804,88.6352,20091.0
2015-12-28 14:30:00,97.09,97.1,97.0,97.0,21191.0,88.6535,88.6626,88.5713,88.5713,21191.0
2015-12-28 14:35:00,97.02,97.05,96.99,97.03,11132.0,88.5896,88.6169,88.5622,88.5987,11132.0
2015-12-28 14:40:00,97.04,97.19,97.0,97.19,14193.0,88.6078,88.7448,88.5713,88.7448,14193.0
2015-12-28 14:45:00,97.2,97.27,97.17,97.27,6800.0,88.7539,88.8178,88.7265,88.8178,6800.0
2015-12-28 14:50:00,97.28,97.45,97.28,97.45,6606.0,88.827,88.9822,88.827,88.9822,6606.0
2015-12-28 14:55:00,97.45,97.46,97.37,97.37,11541.0,88.9822,88.9913,88.9091,88.9091,11541.0
2015-12-28 15:00:00,97.38,97.43,97.31,97.32,8310.0,88.9183,88.9639,88.8544,88.8635,8310.0
2015-12-28 15:05:00,97.31,97.42,97.29,97.42,5570.0,88.8544,88.9548,88.8361,88.9548,5570.0
2015-12-28 15:10:00,97.41,97.42,97.36,97.4,5330.0,88.9457,88.9548,88.9,88.9365,5330.0
2015-12-28 15:15:00,97.43,97.44,97.34,97.36,7510.0,88.9639,88.9731,88.8817,88.9,7510.0
2015-12-28 15:20:00,97.36,97.51,97.36,97.51,7992.0,88.9,89.037,88.9,89.037,7992.0
2015-12-28 15:25:00,97.52,97.57,97.51,97.56,6810.0,89.0461,89.0918,89.037,89.0826,6810.0
2015-12-28 15:30:00,97.55,97.6,97.5,97.6,8998.0,89.0735,89.1192,89.0278,89.1192,8998.0
2015-12-28 15:35:00,97.61,97.65,97.56,97.61,7204.0,89.1283,89.1648,89.0826,89.1283,7204.0
2015-12-28 15:40:00,97.62,97.7,97.53,97.53,7831.0,89.1374,89.2105,89.0552,89.0552,7831.0
2015-12-28 15:45:00,97.54,97.54,97.48,97.5,5000.0,89.0644,89.0644,89.0096,89.0278,5000.0
2015-12-28 15:50:00,97.5,97.51,97.46,97.46,8509.0,89.0278,89.037,88.9913,88.9913,8509.0
2015-12-28 15:55:00,97.46,97.51,97.41,97.47,25735.0,88.9913,89.037,88.9457,89.0005,25735.0
2015-12-29 09:30:00,98.0,98.01,97.63,97.98,8488.0,89.4844,89.4935,89.1465,89.4661,8488.0
2015-12-29 09:35:00,98.31,98.38,98.15,98.36,3800.0,89.7675,89.8314,89.6214,89.8131,3800.0
2015-12-29 09:40:00,98.36,98.6,98.36,98.54,2914.0,89.8131,90.0323,89.8131,89.9775,2914.0
2015-12-29 09:45:00,98.83,98.83,98.69,98.83,5425.0,90.2423,90.2423,90.1144,90.2423,5425.0
2015-12-29 09:50:00,98.87,98.95,98.66,98.66,3409.0,90.2788,90.3518,90.087,90.087,3409.0
2015-12-29 09:55:00,98.67,98.71,98.58,98.66,2136.0,90.0962,90.1327,90.014,90.087,2136.0
2015-12-29 10:00:00,98.67,98.76,98.64,98.73,3090.0,90.0962,90.1784,90.0688,90.151,3090.0
2015-12-29 10:05:00,98.73,98.76,98.66,98.66,3017.0,90.151,90.1784,90.087,90.087,3017.0
2015-12-29 10:10:00,98.74,98.79,98.71,98.77,2706.0,90.1601,90.2058,90.1327,90.1875,2706.0
2015-12-29 10:15:00,98.75,98.91,98.75,98.88,3900.0,90.1692,90.3153,90.1692,90.2879,3900.0
2015-12-29 10:20:00,98.87,98.9,98.83,98.84,4900.0,90.2788,90.3062,90.2423,90.2514,4900.0
2015-12-29 10:25:00,98.88,98.88,98.77,98.79,3496.0,90.2879,90.2879,90.1875,90.2058,3496.0
2015-12-29 10:30:00,98.84,98.84,98.66,98.66,4100.0,90.2514,90.2514,90.087,90.087,4100.0
2015-12-29 10:35:00,98.64,98.64,98.47,98.47,2000.0,90.0688,90.0688,89.9136,89.9136,2000.0
2015-12-29 10:40:00,98.5,98.52,98.47,98.49,3000.0,89.941,89.9592,89.9136,89.9318,3000.0
2015-12-29 10:45:00,98.53,98.53,98.47,98.52,6450.0,89.9683,89.9683,89.9136,89.9592,6450.0
2015-12-29 10:50:00,98.52,98.64,98.48,98.63,5950.0,89.9592,90.0688,89.9227,90.0597,5950.0
2015-12-29 10:55:00,98.61,98.62,98.59,98.59,1900.0,90.0414,90.0505,90.0231,90.0231,1900.0
2015-12-29 11:00:00,98.6,98.6,98.56,98.59,2700.0,90.0323,90.0323,89.9957,90.0231,2700.0
2015-12-29 11:05:00,98.59,98.69,98.59,98.65,1700.0,90.0231,90.1144,90.0231,90.0779,1700.0
2015-12-29 11:10:00,98.68,98.68,98.6,98.67,4500.0,90.1053,90.1053,90.0323,90.0962,4500.0
2015-12-29 11:15:00,98.64,98.72,98.62,98.64,6355.0,90.0688,90.1418,90.0505,90.0688,6355.0
2015-12-29 11:20:00,98.66,98.67,98.62,98.63,2000.0,90.087,90.0962,90.0505,90.0597,2000.0
2015-12-29 11:25:00,98.65,98.65,98.51,98.51,2610.0,90.0779,90.0779,89.9501,89.9501,2610.0
2015-12-29 11:30:00,98.52,98.58,98.45,98.58,13600.0,89.9592,90.014,89.8953,90.014,13600.0
2015-12-29 11:35:00,98.58,98.62,98.58,98.58,2900.0,90.014,90.0505,90.014,90.014,2900.0
2015-12-29 11:40:00,98.6,98.6,98.51,98.55,5500.0,90.0323,90.0323,89.9501,89.9866,5500.0
2015-12-29 11:45:00,98.55,98.6,98.52,98.52,6437.0,89.9866,90.0323,89.9592,89.9592,6437.0
2015-12-29 11:50:00,98.49,98.53,98.48,98.53,2700.0,89.9318,89.9683,89.9227,89.9683,2700.0
2015-12-29 11:55:00,98.55,98.74,98.55,98.72,7171.0,89.9866,90.1601,89.9866,90.1418,7171.0
2015-12-29 12:00:00,98.72,98.81,98.72,98.78,2200.0,90.1418,90.224,90.1418,90.1966,2200.0
2015-12-29 12:05:00,98.78,98.8,98.71,98.75,8700.0,90.1966,90.2149,90.1327,90.1692,8700.0
2015-12-29 12:10:00,98.75,98.8,98.74,98.8,1318.0,90.1692,90.2149,90.1601,90.2149,1318.0
2015-12-29 12:15:00,98.83,99.05,98.83,99.01,8623.0,90.2423,90.4432,90.2423,90.4066,8623.0
2015-12-29 12:20:00,99.01,99.14,99.01,99.1,5948.0,90.4066,90.5253,90.4066,90.4888,5948.0
2015-12-29 12:25:00,99.09,99.18,99.08,99.1,9500.0,90.4797,90.5619,90.4706,90.4888,9500.0
2015-12-29 12:30:00,99.12,99.13,99.05,99.07,9720.0,90.5071,90.5162,90.4432,90.4614,9720.0
2015-12-29 12:35:00,99.08,99.16,99.07,99.1,14350.0,90.4706,90.5436,90.4614,90.4888,14350.0
2015-12-29 12:40:00,99.09,99.14,99.05,99.14,13934.0,90.4797,90.5253,90.4432,90.5253,13934.0
2015-12-29 12:45:00,99.14,99.16,99.11,99.15,11851.0,90.5253,90.5436,90.4979,90.5345,11851.0
2015-12-29 12:50:00,99.15,99.25,99.15,99.23,9048.0,90.5345,90.6258,90.5345,90.6075,9048.0
2015-12-29 12:55:00,99.23,99.34,99.23,99.32,9295.0,90.6075,90.708,90.6075,90.6897,9295.0
2015-12-29 13:00:00,99.32,99.4,99.31,99.32,12474.0,90.6897,90.7627,90.6806,90.6897,12474.0
2015-12-29 13:05:00,99.3,99.43,99.27,99.43,13010.0,90.6714,90.7901,90.644,90.7901,13010.0
2015-12-29 13:10:00,99.45,99.5,99.4,99.4,7550.0,90.8084,90.8541,90.7627,90.7627,7550.0
2015-12-29 13:15:00,99.42,99.71,99.39,99.59,116454.0,90.781,91.0458,90.7536,90.9362,116454.0
2015-12-29 13:20:00,99.55,99.56,99.52,99.55,1600.0,90.8997,90.9088,90.8723,90.8997,1600.0
2015-12-29 13:25:00,99.52,99.57,99.45,99.46,5100.0,90.8723,90.918,90.8084,90.8175,5100.0
2015-12-29 13:30:00,99.43,99.44,99.31,99.32,3815.0,90.7901,90.7993,90.6806,90.6897,3815.0
2015-12-29 13:35:00,99.3,99.49,99.27,99.45,55138.0,90.6714,90.8449,90.644,90.8084,55138.0
2015-12-29 13:40:00,99.43,99.52,99.41,99.42,12277.0,90.7901,90.8723,90.7719,90.781,12277.0
2015-12-29 13:45:00,99.43,99.56,99.43,99.56,5613.0,90.7901,90.9088,90.7901,90.9088,5613.0
2015-12-29 13:50:00,99.57,99.67,99.57,99.64,10968.0,90.918,91.0093,90.918,90.9819,10968.0
2015-12-29 13:55:00,99.67,99.85,99.66,99.82,26468.0,91.0093,91.1736,91.0002,91.1463,26468.0
2015-12-29 14:00:00,99.8,99.83,99.56,99.56,21900.0,91.128,91.1554,90.9088,90.9088,21900.0
2015-12-29 14:05:00,99.56,99.61,99.5,99.55,15493.0,90.9088,90.9545,90.8541,90.8997,15493.0
2015-12-29 14:10:00,99.55,99.66,99.55,99.66,14309.0,90.8997,91.0002,90.8997,91.0002,14309.0
2015-12-29 14:15:00,99.65,99.79,99.6,99.76,27753.0,90.991,91.1189,90.9454,91.0915,27753.0
2015-12-29 14:20:00,99.73,99.73,99.66,99.67,6450.0,91.0641,91.0641,91.0002,91.0093,6450.0
2015-12-29 14:25:00,99.65,99.77,99.62,99.77,14906.0,90.991,91.1006,90.9636,91.1006,14906.0
2015-12-29 14:30:00,99.78,99.78,99.71,99.74,7800.0,91.1097,91.1097,91.0458,91.0732,7800.0
2015-12-29 14:35:00,99.75,99.8,99.72,99.78,18200.0,91.0823,91.128,91.0549,91.1097,18200.0
2015-12-29 14:40:00,99.78,99.89,99.77,99.84,11887.0,91.1097,91.2102,91.1006,91.1645,11887.0
2015-12-29 14:45:00,99.85,99.9,99.84,99.88,9000.0,91.1736,91.2193,91.1645,91.201,9000.0
2015-12-29 14:50:00,99.84,99.96,99.84,99.95,10600.0,91.1645,91.2741,91.1645,91.265,10600.0
2015-12-29 14:55:00,99.95,99.99,99.92,99.94,8735.0,91.265,91.3015,91.2376,91.2558,8735.0
2015-12-29 15:00:00,99.94,100.09,99.94,100.05,42943.0,91.2558,91.3928,91.2558,91.3563,42943.0
2015-12-29 15:05:00,100.05,100.05,99.97,100.03,12803.0,91.3563,91.3563,91.2832,91.338,12803.0
2015-12-29 15:10:00,100.05,100.18,100.01,100.03,20720.0,91.3563,91.475,91.3197,91.338,20720.0
2015-12-29 15:15:00,100.03,100.03,99.96,99.98,13027.0,91.338,91.338,91.2741,91.2923,13027.0
2015-12-29 15:20:00,99.97,100.13,99.97,100.12,12856.0,91.2832,91.4293,91.2832,91.4202,12856.0
2015-12-29 15:25:00,100.12,100.25,100.11,100.22,24751.0,91.4202,91.5389,91.4111,91.5115,24751.0
2015-12-29 15:30:00,100.2,100.23,100.12,100.14,25844.0,91.4932,91.5206,91.4202,91.4384,25844.0
2015-12-29 15:35:00,100.14,100.16,100.06,100.06,18376.0,91.4384,91.4567,91.3654,91.3654,18376.0
2015-12-29 15:40:00,100.06,100.07,99.98,100.01,25638.0,91.3654,91.3745,91.2923,91.3197,25638.0
2015-12-29 15:45:00,100.02,100.05,99.98,99.98,33421.0,91.3289,91.3563,91.2923,91.2923,33421.0
2015-12-29 15:50:00,100.0,100.03,99.97,99.98,32299.0,91.3106,91.338,91.2832,91.2923,32299.0
2015-12-29 15:55:00,99.98,100.04,99.93,99.99,53408.0,91.2923,91.3471,91.2467,91.3015,53408.0
2015-12-30 09:30:00,99.65,99.93,99.32,99.84,10993.0,90.991,91.2467,90.6897,91.1645,10993.0
2015-12-30 09:35:00,99.66,99.83,99.33,99.33,6070.0,91.0002,91.1554,90.6988,90.6988,6070.0
2015-12-30 09:40:00,99.32,99.48,99.23,99.34,7751.0,90.6897,90.8358,90.6075,90.708,7751.0
2015-12-30 09:45:00,99.41,99.48,99.33,99.33,4450.0,90.7719,90.8358,90.6988,90.6988,4450.0
2015-12-30 09:50:00,99.32,99.63,99.28,99.63,6100.0,90.6897,90.9728,90.6532,90.9728,6100.0
2015-12-30 09:55:00,99.63,99.7,99.57,99.68,3400.0,90.9728,91.0367,90.918,91.0184,3400.0
2015-12-30 10:00:00,99.71,99.95,99.66,99.83,5000.0,91.0458,91.265,91.0002,91.1554,5000.0
2015-12-30 10:05:00,99.82,100.02,99.81,99.96,26434.0,91.1463,91.3289,91.1371,91.2741,26434.0
2015-12-30 10:10:00,99.95,100.1,99.93,100.1,11247.0,91.265,91.4019,91.2467,91.4019,11247.0
2015-12-30 10:15:00,100.1,100.21,100.1,100.14,12300.0,91.4019,91.5024,91.4019,91.4384,12300.0
2015-12-30 10:20:00,100.12,100.19,100.03,100.19,7042.0,91.4202,91.4841,91.338,91.4841,7042.0
2015-12-30 10:25:00,100.18,100.19,100.12,100.16,6691.0,91.475,91.4841,91.4202,91.4567,6691.0
2015-12-30 10:30:00,100.17,100.31,100.13,100.31,6100.0,91.4658,91.5937,91.4293,91.5937,6100.0
2015-12-30 10:35:00,100.31,100.31,100.1,100.21,20088.0,91.5937,91.5937,91.4019,91.5024,20088.0
2015-12-30 10:40:00,100.22,100.42,100.2,100.4,10390.0,91.5115,91.6941,91.4932,91.6759,10390.0
2015-12-30 10:45:00,100.42,100.48,100.42,100.47,7054.0,91.6941,91.7489,91.6941,91.7398,7054.0
2015-12-30 10:50:00,100.46,100.52,100.43,100.52,3634.0,91.7306,91.7854,91.7032,91.7854,3634.0
2015-12-30 10:55:00,100.51,100.61,100.48,100.49,7600.0,91.7763,91.8676,91.7489,91.758,7600.0
2015-12-30 11:00:00,100.5,100.54,100.48,100.49,7100.0,91.7672,91.8037,91.7489,91.758,7100.0
2015-12-30 11:05:00,100.5,100.56,100.41,100.41,5901.0,91.7672,91.8219,91.685,91.685,5901.0
2015-12-30 11:10:00,100.41,100.84,100.36,100.43,27080.0,91.685,92.0776,91.6393,91.7032,27080.0
2015-12-30 11:15:00,100.4,100.56,100.28,100.33,34678.0,91.6759,91.8219,91.5663,91.6119,34678.0
2015-12-30 11:20:00,100.36,100.44,100.32,100.32,2700.0,91.6393,91.7124,91.6028,91.6028,2700.0
2015-12-30 11:25:00,100.35,100.74,100.34,100.64,26933.0,91.6302,91.9863,91.6211,91.895,26933.0
2015-12-30 11:30:00,100.65,100.84,100.56,100.84,19401.0,91.9041,92.0776,91.8219,92.0776,19401.0
2015-12-30 11:35:00,100.79,100.97,100.79,100.88,23334.0,92.032,92.1963,92.032,92.1141,23334.0
2015-12-30 11:40:00,100.84,100.98,100.82,100.89,17375.0,92.0776,92.2055,92.0594,92.1233,17375.0
2015-12-30 11:45:00,100.88,100.96,100.86,100.94,9434.0,92.1141,92.1872,92.0959,92.1689,9434.0
2015-12-30 11:50:00,100.94,101.15,100.94,101.05,10941.0,92.1689,92.3607,92.1689,92.2694,10941.0
2015-12-30 11:55:00,101.03,101.03,100.79,100.92,15513.0,92.2511,92.2511,92.032,92.1507,15513.0
2015-12-30 12:00:00,100.92,101.11,100.92,101.07,11443.0,92.1507,92.3242,92.1507,92.2876,11443.0
2015-12-30 12:05:00,101.07,101.22,101.06,101.14,15462.0,92.2876,92.4246,92.2785,92.3516,15462.0
2015-12-30 12:10:00,101.12,101.13,100.99,101.02,9866.0,92.3333,92.3424,92.2146,92.242,9866.0
2015-12-30 12:15:00,101.01,101.16,101.01,101.11,9431.0,92.2328,92.3698,92.2328,92.3242,9431.0
2015-12-30 12:20:00,101.13,101.21,101.09,101.14,11004.0,92.3424,92.4155,92.3059,92.3516,11004.0
2015-12-30 12:25:00,101.14,101.27,101.1,101.2,87734.0,92.3516,92.4703,92.315,92.4063,87734.0
2015-12-30 12:30:00,101.19,101.25,101.1,101.1,13820.0,92.3972,92.452,92.315,92.315,13820.0
2015-12-30 12:35:00,101.05,101.05,100.8,100.8,11740.0,92.2694,92.2694,92.0411,92.0411,11740.0
2015-12-30 12:40:00,100.8,100.8,100.57,100.57,12060.0,92.0411,92.0411,91.8311,91.8311,12060.0
2015-12-30 12:45:00,100.61,100.62,100.56,100.56,4401.0,91.8676,91.8767,91.8219,91.8219,4401.0
2015-12-30 12:50:00,100.56,100.57,100.45,100.45,5836.0,91.8219,91.8311,91.7215,91.7215,5836.0
2015-12-30 12:55:00,100.47,100.47,100.43,100.45,7244.0,91.7398,91.7398,91.7032,91.7215,7244.0
2015-12-30 13:00:00,100.44,100.49,100.4,100.41,6872.0,91.7124,91.758,91.6759,91.685,6872.0
2015-12-30 13:05:00,100.4,100.4,100.33,100.33,4300.0,91.6759,91.6759,91.6119,91.6119,4300.0
2015-12-30 13:10:00,100.31,100.32,100.26,100.27,6615.0,91.5937,91.6028,91.548,91.5571,6615.0
2015-12-30 13:15:00,100.27,100.31,100.25,100.27,5641.0,91.5571,91.5937,91.5389,91.5571,5641.0
2015-12-30 13:20:00,100.27,100.3,100.21,100.26,5979.0,91.5571,91.5845,91.5024,91.548,5979.0
2015-12-30 13:25:00,100.25,100.33,100.24,100.33,5500.0,91.5389,91.6119,91.5298,91.6119,5500.0
2015-12-30 13:30:00,100.31,100.52,100.31,100.51,4987.0,91.5937,91.7854,91.5937,91.7763,4987.0
2015-12-30 13:35:00,100.56,100.6,100.51,100.55,7658.0,91.8219,91.8585,91.7763,91.8128,7658.0
2015-12-30 13:40:00,100.55,100.58,100.5,100.56,4500.0,91.8128,91.8402,91.7672,91.8219,4500.0
2015-12-30 13:45:00,100.6,100.6,100.55,100.57,6924.0,91.8585,91.8585,91.8128,91.8311,6924.0
2015-12-30 13:50:00,100.56,100.56,100.41,100.41,6545.0,91.8219,91.8219,91.685,91.685,6545.0
2015-12-30 13:55:00,100.42,100.5,100.41,100.49,4550.0,91.6941,91.7672,91.685,91.758,4550.0
2015-12-30 14:00:00,100.48,100.51,100.45,100.48,8375.0,91.7489,91.7763,91.7215,91.7489,8375.0
2015-12-30 14:05:00,100.45,100.45,100.34,100.34,5373.0,91.7215,91.7215,91.6211,91.6211,5373.0
2015-12-30 14:10:00,100.33,100.5,100.32,100.5,6488.0,91.6119,91.7672,91.6028,91.7672,6488.0
2015-12-30 14:15:00,100.49,100.49,100.38,100.41,5408.0,91.758,91.758,91.6576,91.685,5408.0
2015-12-30 14:20:00,100.44,100.44,100.38,100.4,4895.0,91.7124,91.7124,91.6576,91.6759,4895.0
2015-12-30 14:25:00,100.38,100.39,100.35,100.37,7244.0,91.6576,91.6667,91.6302,91.6485,7244.0
2015-12-30 14:30:00,100.38,100.43,100.37,100.4,4794.0,91.6576,91.7032,91.6485,91.6759,4794.0
2015-12-30 14:35:00,100.38,100.41,100.32,100.32,4547.0,91.6576,91.685,91.6028,91.6028,4547.0
2015-12-30 14:40:00,100.32,100.39,100.3,100.37,6749.0,91.6028,91.6667,91.5845,91.6485,6749.0
2015-12-30 14:45:00,100.37,100.44,100.37,100.43,5820.0,91.6485,91.7124,91.6485,91.7032,5820.0
2015-12-30 14:50:00,100.43,100.44,100.35,100.43,7701.0,91.7032,91.7124,91.6302,91.7032,7701.0
2015-12-30 14:55:00,100.43,100.43,100.36,100.37,7347.0,91.7032,91.7032,91.6393,91.6485,7347.0
2015-12-30 15:00:00,100.37,100.43,100.33,100.42,8401.0,91.6485,91.7032,91.6119,91.6941,8401.0
2015-12-30 15:05:00,100.41,100.42,100.39,100.39,6940.0,91.685,91.6941,91.6667,91.6667,6940.0
2015-12-30 15:10:00,100.39,100.39,100.24,100.3,10724.0,91.6667,91.6667,91.5298,91.5845,10724.0
2015-12-30 15:15:00,100.29,100.35,100.29,100.29,9197.0,91.5754,91.6302,91.5754,91.5754,9197.0
2015-12-30 15:20:00,100.3,100.36,100.29,100.31,10374.0,91.5845,91.6393,91.5754,91.5937,10374.0
2015-12-30 15:25:00,100.31,100.32,100.25,100.28,7900.0,91.5937,91.6028,91.5389,91.5663,7900.0
2015-12-30 15:30:00,100.27,100.27,99.99,100.03,15671.0,91.5571,91.5571,91.3015,91.338,15671.0
2015-12-30 15:35:00,100.02,100.04,99.87,100.04,15820.0,91.3289,91.3471,91.1919,91.3471,15820.0
2015-12-30 15:40:00,100.04,100.14,99.99,100.05,15313.0,91.3471,91.4384,91.3015,91.3563,15313.0
2015-12-30 15:45:00,100.05,100.09,100.02,100.09,18621.0,91.3563,91.3928,91.3289,91.3928,18621.0
2015-12-30 15:50:00,100.09,100.09,99.9,99.97,18886.0,91.3928,91.3928,91.2193,91.2832,18886.0
2015-12-30 15:55:00,99.97,100.04,99.85,99.86,52454.0,91.2832,91.3471,91.1736,91.1828,52454.0
2015-12-31 09:30:00,99.46,99.7,99.13,99.13,8241.0,90.8175,91.0367,90.5162,90.5162,8241.0
2015-12-31 09:35:00,99.2,99.41,99.02,99.35,4185.0,90.5801,90.7719,90.4158,90.7171,4185.0
2015-12-31 09:40:00,99.4,99.43,99.16,99.25,4088.0,90.7627,90.7901,90.5436,90.6258,4088.0
2015-12-31 09:45:00,99.25,99.38,99.2,99.38,4336.0,90.6258,90.7445,90.5801,90.7445,4336.0
2015-12-31 09:50:00,99.36,99.5,99.36,99.5,4731.0,90.7262,90.8541,90.7262,90.8541,4731.0
2015-12-31 09:55:00,99.51,99.66,99.51,99.66,5548.0,90.8632,91.0002,90.8632,91.0002,5548.0
2015-12-31 10:00:00,99.64,99.72,99.57,99.63,4355.0,90.9819,91.0549,90.918,90.9728,4355.0
2015-12-31 10:05:00,99.64,99.64,99.55,99.55,4236.0,90.9819,90.9819,90.8997,90.8997,4236.0
2015-12-31 10:10:00,99.59,99.62,99.47,99.58,4400.0,90.9362,90.9636,90.8267,90.9271,4400.0
2015-12-31 10:15:00,99.59,99.62,99.52,99.52,3204.0,90.9362,90.9636,90.8723,90.8723,3204.0
2015-12-31 10:20:00,99.53,99.53,99.37,99.37,2800.0,90.8814,90.8814,90.7354,90.7354,2800.0
2015-12-31 10:25:00,99.39,99.41,99.12,99.15,8788.0,90.7536,90.7719,90.5071,90.5345,8788.0
2015-12-31 10:30:00,99.18,99.18,99.03,99.03,5101.0,90.5619,90.5619,90.4249,90.4249,5101.0
2015-12-31 10:35:00,99.06,99.07,99.02,99.02,4049.0,90.4523,90.4614,90.4158,90.4158,4049.0
2015-12-31 10:40:00,99.03,99.04,98.88,98.91,7992.0,90.4249,90.434,90.2879,90.3153,7992.0
2015-12-31 10:45:00,98.9,98.97,98.89,98.96,4730.0,90.3062,90.3701,90.2971,90.361,4730.0
2015-12-31 10:50:00,98.97,99.11,98.97,99.11,5105.0,90.3701,90.4979,90.3701,90.4979,5105.0
2015-12-31 10:55:00,99.13,99.18,99.09,99.18,2017.0,90.5162,90.5619,90.4797,90.5619,2017.0
2015-12-31 11:00:00,99.18,99.32,99.17,99.23,4200.0,90.5619,90.6897,90.5527,90.6075,4200.0
2015-12-31 11:05:00,99.28,99.36,99.24,99.36,1709.0,90.6532,90.7262,90.6166,90.7262,1709.0
2015-12-31 11:10:00,99.39,99.48,99.38,99.48,1400.0,90.7536,90.8358,90.7445,90.8358,1400.0
2015-12-31 11:15:00,99.46,99.53,99.46,99.49,3500.0,90.8175,90.8814,90.8175,90.8449,3500.0
2015-12-31 11:20:00,99.49,99.49,99.4,99.4,3605.0,90.8449,90.8449,90.7627,90.7627,3605.0
2015-12-31 11:25:00,99.42,99.51,99.4,99.51,9387.0,90.781,90.8632,90.7627,90.8632,9387.0
2015-12-31 11:30:00,99.48,99.48,99.4,99.42,1700.0,90.8358,90.8358,90.7627,90.781,1700.0
2015-12-31 11:35:00,99.45,99.59,99.45,99.59,4275.0,90.8084,90.9362,90.8084,90.9362,4275.0
2015-12-31 11:40:00,99.61,99.65,99.61,99.65,1800.0,90.9545,90.991,90.9545,90.991,1800.0
2015-12-31 11:45:00,99.64,99.82,99.64,99.82,2300.0,90.9819,91.1463,90.9819,91.1463,2300.0
2015-12-31 11:50:00,99.84,99.85,99.6,99.68,4121.0,91.1645,91.1736,90.9454,91.0184,4121.0
2015-12-31 11:55:00,99.67,99.76,99.66,99.75,1706.0,91.0093,91.0915,91.0002,91.0823,1706.0
2015-12-31 12:00:00,99.78,99.79,99.71,99.73,1600.0,91.1097,91.1189,91.0458,91.0641,1600.0
2015-12-31 12:05:00,99.73,99.84,99.72,99.82,3205.0,91.0641,91.1645,91.0549,91.1463,3205.0
2015-12-31 12:10:00,99.82,99.83,99.77,99.81,1260.0,91.1463,91.1554,91.1006,91.1371,1260.0
2015-12-31 12:15:00,99.81,99.87,99.8,99.85,2660.0,91.1371,91.1919,91.128,91.1736,2660.0
2015-12-31 12:20:00,99.86,99.93,99.86,99.93,2893.0,91.1828,91.2467,91.1828,91.2467,2893.0
2015-12-31 12:25:00,99.92,99.94,99.86,99.94,2803.0,91.2376,91.2558,91.1828,91.2558,2803.0
2015-12-31 12:30:00,99.92,99.98,99.89,99.98,4400.0,91.2376,91.2923,91.2102,91.2923,4400.0
2015-12-31 12:35:00,99.96,100.0,99.96,99.98,1900.0,91.2741,91.3106,91.2741,91.2923,1900.0
2015-12-31 12:40:00,99.97,100.0,99.95,100.0,4632.0,91.2832,91.3106,91.265,91.3106,4632.0
2015-12-31 12:45:00,99.99,99.99,99.95,99.95,7037.0,91.3015,91.3015,91.265,91.265,7037.0
2015-12-31 12:50:00,99.97,99.99,99.93,99.96,2493.0,91.2832,91.3015,91.2467,91.2741,2493.0
2015-12-31 12:55:00,99.94,100.0,99.91,99.91,2600.0,91.2558,91.3106,91.2284,91.2284,2600.0
2015-12-31 13:00:00,99.9,99.91,99.71,99.73,4370.0,91.2193,91.2284,91.0458,91.0641,4370.0
2015-12-31 13:05:00,99.7,99.7,99.5,99.5,3200.0,91.0367,91.0367,90.8541,90.8541,3200.0
2015-12-31 13:10:00,99.48,99.58,99.48,99.56,1600.0,90.8358,90.9271,90.8358,90.9088,1600.0
2015-12-31 13:15:00,99.5,99.51,99.44,99.46,1805.0,90.8541,90.8632,90.7993,90.8175,1805.0
2015-12-31 13:20:00,99.44,99.47,99.38,99.46,1900.0,90.7993,90.8267,90.7445,90.8175,1900.0
2015-12-31 13:25:00,99.47,99.51,99.47,99.51,3455.0,90.8267,90.8632,90.8267,90.8632,3455.0
2015-12-31 13:30:00,99.51,99.53,99.5,99.52,2348.0,90.8632,90.8814,90.8541,90.8723,2348.0
2015-12-31 13:35:00,99.49,99.52,99.46,99.48,4027.0,90.8449,90.8723,90.8175,90.8358,4027.0
2015-12-31 13:40:00,99.45,99.61,99.45,99.61,4995.0,90.8084,90.9545,90.8084,90.9545,4995.0
2015-12-31 13:45:00,99.64,99.65,99.6,99.6,2091.0,90.9819,90.991,90.9454,90.9454,2091.0
2015-12-31 13:50:00,99.6,99.7,99.6,99.7,3100.0,90.9454,91.0367,90.9454,91.0367,3100.0
2015-12-31 13:55:00,99.69,99.7,99.61,99.64,1670.0,91.0275,91.0367,90.9545,90.9819,1670.0
2015-12-31 14:00:00,99.64,99.67,99.5,99.5,4683.0,90.9819,91.0093,90.8541,90.8541,4683.0
2015-12-31 14:05:00,99.51,99.51,99.38,99.39,4565.0,90.8632,90.8632,90.7445,90.7536,4565.0
2015-12-31 14:10:00,99.39,99.42,99.38,99.4,3656.0,90.7536,90.781,90.7445,90.7627,3656.0
2015-12-31 14:15:00,99.4,99.43,99.4,99.41,3617.0,90.7627,90.7901,90.7627,90.7719,3617.0
2015-12-31 14:20:00,99.42,99.42,99.3,99.34,18795.0,90.781,90.781,90.6714,90.708,18795.0
2015-12-31 14:25:00,99.35,99.35,99.3,99.34,6419.0,90.7171,90.7171,90.6714,90.708,6419.0
2015-12-31 14:30:00,99.28,99.28,99.25,99.26,5596.0,90.6532,90.6532,90.6258,90.6349,5596.0
2015-12-31 14:35:00,99.28,99.29,99.2,99.21,3448.0,90.6532,90.6623,90.5801,90.5893,3448.0
2015-12-31 14:40:00,99.23,99.23,99.17,99.17,800.0,90.6075,90.6075,90.5527,90.5527,800.0
2015-12-31 14:45:00,99.18,99.2,99.14,99.17,2500.0,90.5619,90.5801,90.5253,90.5527,2500.0
2015-12-31 14:50:00,99.17,99.2,99.13,99.16,5519.0,90.5527,90.5801,90.5162,90.5436,5519.0
2015-12-31 14:55:00,99.16,99.17,99.1,99.11,2238.0,90.5436,90.5527,90.4888,90.4979,2238.0
2015-12-31 15:00:00,99.09,99.1,99.05,99.05,7557.0,90.4797,90.4888,90.4432,90.4432,7557.0
2015-12-31 15:05:00,99.05,99.09,98.99,98.99,5282.0,90.4432,90.4797,90.3884,90.3884,5282.0
2015-12-31 15:10:00,98.99,98.99,98.86,98.87,8500.0,90.3884,90.3884,90.2697,90.2788,8500.0
2015-12-31 15:15:00,98.88,98.97,98.88,98.91,8850.0,90.2879,90.3701,90.2879,90.3153,8850.0
2015-12-31 15:20:00,98.91,98.92,98.84,98.88,8205.0,90.3153,90.3245,90.2514,90.2879,8205.0
2015-12-31 15:25:00,98.87,98.87,98.79,98.83,5900.0,90.2788,90.2788,90.2058,90.2423,5900.0
2015-12-31 15:30:00,98.85,99.03,98.85,99.03,12505.0,90.2605,90.4249,90.2605,90.4249,12505.0
2015-12-31 15:35:00,99.05,99.06,98.98,99.01,10167.0,90.4432,90.4523,90.3792,90.4066,10167.0
2015-12-31 15:40:00,99.01,99.05,98.96,98.97,16818.0,90.4066,90.4432,90.361,90.3701,16818.0
2015-12-31 15:45:00,98.98,98.98,98.91,98.94,10074.0,90.3792,90.3792,90.3153,90.3427,10074.0
2015-12-31 15:50:00,98.94,98.95,98.83,98.92,23948.0,90.3427,90.3518,90.2423,90.3245,23948.0
2015-12-31 15:55:00,98.94,98.94,98.57,98.58,59436.0,90.3427,90.3427,90.0049,90.014,59436.0
2016-01-04 09:30:00,96.56,96.64,94.94,95.19,21869.0,88.1695,88.2426,86.6903,86.9186,21869.0
2016-01-04 09:35:00,95.48,96.02,95.48,95.56,7493.0,87.1834,87.6764,87.1834,87.2564,7493.0
2016-01-04 09:40:00,95.66,95.67,95.14,95.25,25821.0,87.3477,87.3569,86.8729,86.9734,25821.0
2016-01-04 09:45:00,95.19,95.61,95.0,95.6,14845.0,86.9186,87.3021,86.7451,87.2929,14845.0
2016-01-04 09:50:00,95.57,95.64,95.37,95.47,36321.0,87.2655,87.3295,87.0829,87.1742,36321.0
2016-01-04 09:55:00,95.45,95.55,95.22,95.26,26813.0,87.156,87.2473,86.946,86.9825,26813.0
2016-01-04 10:00:00,95.25,95.39,94.86,94.95,30310.0,86.9734,87.1012,86.6172,86.6994,30310.0
2016-01-04 10:05:00,94.89,95.1,94.88,95.02,14936.0,86.6446,86.8364,86.6355,86.7633,14936.0
2016-01-04 10:10:00,94.97,95.06,94.81,95.06,16143.0,86.7177,86.7999,86.5716,86.7999,16143.0
2016-01-04 10:15:00,95.06,95.26,95.06,95.19,9380.0,86.7999,86.9825,86.7999,86.9186,9380.0
2016-01-04 10:20:00,95.19,95.48,95.11,95.11,13862.0,86.9186,87.1834,86.8455,86.8455,13862.0
2016-01-04 10:25:00,95.09,95.3,95.05,95.06,8510.0,86.8273,87.019,86.7907,86.7999,8510.0
2016-01-04 10:30:00,95.1,95.11,94.89,95.01,19271.0,86.8364,86.8455,86.6446,86.7542,19271.0
2016-01-04 10:35:00,95.03,95.03,94.82,95.01,12014.0,86.7725,86.7725,86.5807,86.7542,12014.0
2016-01-04 10:40:00,95.02,95.1,94.83,95.07,30473.0,86.7633,86.8364,86.5899,86.809,30473.0
2016-01-04 10:45:00,95.09,95.09,94.97,95.03,12165.0,86.8273,86.8273,86.7177,86.7725,12165.0
2016-01-04 10:50:00,95.0,95.01,94.81,94.87,22341.0,86.7451,86.7542,86.5716,86.6264,22341.0
2016-01-04 10:55:00,94.84,94.88,94.71,94.74,20988.0,86.599,86.6355,86.4803,86.5077,20988.0
2016-01-04 11:00:00,94.74,94.76,94.58,94.7,26749.0,86.5077,86.5259,86.3616,86.4711,26749.0
2016-01-04 11:05:00,94.6,94.64,94.5,94.53,16183.0,86.3798,86.4164,86.2885,86.3159,16183.0
2016-01-04 11:10:00,94.53,94.7,94.5,94.64,11503.0,86.3159,86.4711,86.2885,86.4164,11503.0
2016-01-04 11:15:00,94.66,94.66,94.45,94.51,12577.0,86.4346,86.4346,86.2429,86.2977,12577.0
2016-01-04 11:20:00,94.49,94.65,94.47,94.65,10300.0,86.2794,86.4255,86.2611,86.4255,10300.0
2016-01-04 11:25:00,94.67,94.67,94.53,94.62,6602.0,86.4438,86.4438,86.3159,86.3981,6602.0
2016-01-04 11:30:00,94.6,94.68,94.55,94.64,10987.0,86.3798,86.4529,86.3342,86.4164,10987.0
2016-01-04 11:35:00,94.65,94.69,94.59,94.63,8472.0,86.4255,86.462,86.3707,86.4072,8472.0
2016-01-04 11:40:00,94.64,94.74,94.6,94.68,8013.0,86.4164,86.5077,86.3798,86.4529,8013.0
2016-01-04 11:45:00,94.62,94.62,94.52,94.61,10801.0,86.3981,86.3981,86.3068,86.389,10801.0
2016-01-04 11:50:00,94.59,94.69,94.55,94.55,8168.0,86.3707,86.462,86.3342,86.3342,8168.0
2016-01-04 11:55:00,94.52,94.58,94.44,94.52,12096.0,86.3068,86.3616,86.2337,86.3068,12096.0
2016-01-04 12:00:00,94.51,94.53,94.39,94.51,13193.0,86.2977,86.3159,86.1881,86.2977,13193.0
2016-01-04 12:05:00,94.54,94.57,94.41,94.45,5651.0,86.3251,86.3524,86.2063,86.2429,5651.0
2016-01-04 12:10:00,94.45,94.46,94.38,94.38,9943.0,86.2429,86.252,86.179,86.179,9943.0
2016-01-04 12:15:00,94.39,94.46,94.37,94.43,7876.0,86.1881,86.252,86.1698,86.2246,7876.0
2016-01-04 12:20:00,94.41,94.5,94.13,94.3,44210.0,86.2063,86.2885,85.9507,86.1059,44210.0
2016-01-04 12:25:00,94.31,94.43,94.26,94.36,6011.0,86.115,86.2246,86.0694,86.1607,6011.0
2016-01-04 12:30:00,94.36,94.37,94.21,94.3,23729.0,86.1607,86.1698,86.0237,86.1059,23729.0
2016-01-04 12:35:00,94.27,94.54,94.25,94.47,11166.0,86.0785,86.3251,86.0602,86.2611,11166.0
2016-01-04 12:40:00,94.46,94.58,94.35,94.47,9421.0,86.252,86.3616,86.1516,86.2611,9421.0
2016-01-04 12:45:00,94.48,94.51,94.34,94.38,16297.0,86.2703,86.2977,86.1424,86.179,16297.0
2016-01-04 12:50:00,94.4,94.54,94.4,94.53,8905.0,86.1972,86.3251,86.1972,86.3159,8905.0
2016-01-04 12:55:00,94.55,94.56,94.41,94.47,17513.0,86.3342,86.3433,86.2063,86.2611,17513.0
2016-01-04 13:00:00,94.45,94.49,94.41,94.46,12047.0,86.2429,86.2794,86.2063,86.252,12047.0
2016-01-04 13:05:00,94.47,94.53,94.4,94.49,12046.0,86.2611,86.3159,86.1972,86.2794,12046.0
2016-01-04 13:10:00,94.54,94.6,94.52,94.56,9622.0,86.3251,86.3798,86.3068,86.3433,9622.0
2016-01-04 13:15:00,94.56,94.67,94.41,94.41,16069.0,86.3433,86.4438,86.2063,86.2063,16069.0
2016-01-04 13:20:00,94.43,94.44,94.22,94.26,12653.0,86.2246,86.2337,86.0329,86.0694,12653.0
2016-01-04 13:25:00,94.26,94.35,94.23,94.31,12718.0,86.0694,86.1516,86.042,86.115,12718.0
2016-01-04 13:30:00,94.3,94.4,94.29,94.39,9176.0,86.1059,86.1972,86.0968,86.1881,9176.0
2016-01-04 13:35:00,94.39,94.52,94.35,94.52,10438.0,86.1881,86.3068,86.1516,86.3068,10438.0
2016-01-04 13:40:00,94.48,94.57,94.43,94.46,14524.0,86.2703,86.3524,86.2246,86.252,14524.0
2016-01-04 13:45:00,94.42,94.45,94.29,94.29,7484.0,86.2155,86.2429,86.0968,86.0968,7484.0
2016-01-04 13:50:00,94.28,94.3,94.22,94.25,13540.0,86.0876,86.1059,86.0329,86.0602,13540.0
2016-01-04 13:55:00,94.26,94.31,94.21,94.29,12293.0,86.0694,86.115,86.0237,86.0968,12293.0
2016-01-04 14:00:00,94.25,94.27,94.13,94.17,15033.0,86.0602,86.0785,85.9507,85.9872,15033.0
2016-01-04 14:05:00,94.16,94.18,93.97,94.08,16763.0,85.9781,85.9963,85.8046,85.905,16763.0
2016-01-04 14:10:00,94.05,94.07,93.98,94.0,15850.0,85.8776,85.8959,85.8137,85.832,15850.0
2016-01-04 14:15:00,94.0,94.14,93.97,94.14,13795.0,85.832,85.9598,85.8046,85.9598,13795.0
2016-01-04 14:20:00,94.16,94.19,94.05,94.11,9457.0,85.9781,86.0055,85.8776,85.9324,9457.0
2016-01-04 14:25:00,94.09,94.1,93.97,94.0,13549.0,85.9142,85.9233,85.8046,85.832,13549.0
2016-01-04 14:30:00,94.0,94.04,93.93,93.96,26159.0,85.832,85.8685,85.7681,85.7954,26159.0
2016-01-04 14:35:00,93.98,94.01,93.91,93.96,25308.0,85.8137,85.8411,85.7498,85.7954,25308.0
2016-01-04 14:40:00,93.98,94.02,93.95,93.98,9455.0,85.8137,85.8502,85.7863,85.8137,9455.0
2016-01-04 14:45:00,94.0,94.04,93.82,93.82,38810.0,85.832,85.8685,85.6676,85.6676,38810.0
2016-01-04 14:50:00,93.87,93.88,93.63,93.76,32267.0,85.7133,85.7224,85.4941,85.6128,32267.0
2016-01-04 14:55:00,93.77,93.94,93.76,93.92,17901.0,85.622,85.7772,85.6128,85.7589,17901.0
2016-01-04 15:00:00,93.91,93.95,93.84,93.86,30165.0,85.7498,85.7863,85.6859,85.7041,30165.0
2016-01-04 15:05:00,93.87,94.07,93.84,94.03,16429.0,85.7133,85.8959,85.6859,85.8594,16429.0
2016-01-04 15:10:00,94.01,94.06,93.9,93.99,24684.0,85.8411,85.8868,85.7407,85.8228,24684.0
2016-01-04 15:15:00,94.0,94.06,93.99,94.0,40820.0,85.832,85.8868,85.8228,85.832,40820.0
2016-01-04 15:20:00,93.99,94.03,93.96,94.0,119721.0,85.8228,85.8594,85.7954,85.832,119721.0
2016-01-04 15:25:00,94.01,94.07,93.99,94.02,17497.0,85.8411,85.8959,85.8228,85.8502,17497.0
2016-01-04 15:30:00,94.03,94.24,94.02,94.17,20449.0,85.8594,86.0511,85.8502,85.9872,20449.0
2016-01-04 15:35:00,94.2,94.21,94.05,94.21,33254.0,86.0146,86.0237,85.8776,86.0237,33254.0
2016-01-04 15:40:00,94.23,94.38,94.21,94.38,44399.0,86.042,86.179,86.0237,86.179,44399.0
2016-01-04 15:45:00,94.43,94.68,94.36,94.65,41351.0,86.2246,86.4529,86.1607,86.4255,41351.0
2016-01-04 15:50:00,94.69,94.7,94.53,94.64,42328.0,86.462,86.4711,86.3159,86.4164,42328.0
2016-01-04 15:55:00,94.66,94.89,94.59,94.82,117106.0,86.4346,86.6446,86.3707,86.5807,117106.0
2016-01-05 09:30:00,94.52,94.85,94.12,94.74,28038.0,86.3068,86.6081,85.9415,86.5077,28038.0
2016-01-05 09:35:00,94.81,94.84,94.43,94.46,10321.0,86.5716,86.599,86.2246,86.252,10321.0
2016-01-05 09:40:00,94.49,94.86,94.45,94.76,10762.0,86.2794,86.6172,86.2429,86.5259,10762.0
2016-01-05 09:45:00,94.8,95.08,94.79,94.95,8220.0,86.5625,86.8181,86.5533,86.6994,8220.0
2016-01-05 09:50:00,94.94,95.01,94.74,94.75,12550.0,86.6903,86.7542,86.5077,86.5168,12550.0
2016-01-05 09:55:00,94.74,94.79,94.65,94.65,9100.0,86.5077,86.5533,86.4255,86.4255,9100.0
2016-01-05 10:00:00,94.57,94.69,94.46,94.48,13469.0,86.3524,86.462,86.252,86.2703,13469.0
2016-01-05 10:05:00,94.48,94.55,94.2,94.22,35594.0,86.2703,86.3342,86.0146,86.0329,35594.0
2016-01-05 10:10:00,94.2,94.41,94.17,94.41,16611.0,86.0146,86.2063,85.9872,86.2063,16611.0
2016-01-05 10:15:00,94.38,94.45,94.34,94.4,9685.0,86.179,86.2429,86.1424,86.1972,9685.0
2016-01-05 10:20:00,94.37,94.39,94.26,94.3,7700.0,86.1698,86.1881,86.0694,86.1059,7700.0
2016-01-05 10:25:00,94.27,94.35,94.23,94.3,13373.0,86.0785,86.1516,86.042,86.1059,13373.0
2016-01-05 10:30:00,94.27,94.37,94.25,94.31,18860.0,86.0785,86.1698,86.0602,86.115,18860.0
2016-01-05 10:35:00,94.3,94.76,94.29,94.76,22539.0,86.1059,86.5259,86.0968,86.5259,22539.0
2016-01-05 10:40:00,94.76,95.03,94.75,95.0,10934.0,86.5259,86.7725,86.5168,86.7451,10934.0
2016-01-05 10:45:00,95.0,95.13,94.98,95.13,7572.0,86.7451,86.8638,86.7268,86.8638,7572.0
2016-01-05 10:50:00,95.14,95.15,95.03,95.11,6460.0,86.8729,86.882,86.7725,86.8455,6460.0
2016-01-05 10:55:00,95.1,95.14,95.03,95.05,3805.0,86.8364,86.8729,86.7725,86.7907,3805.0
2016-01-05 11:00:00,95.03,95.06,94.93,94.96,6606.0,86.7725,86.7999,86.6812,86.7086,6606.0
2016-01-05 11:05:00,94.96,95.03,94.96,94.98,7475.0,86.7086,86.7725,86.7086,86.7268,7475.0
2016-01-05 11:10:00,94.96,94.96,94.75,94.77,6200.0,86.7086,86.7086,86.5168,86.5351,6200.0
2016-01-05 11:15:00,94.77,94.8,94.72,94.73,8983.0,86.5351,86.5625,86.4894,86.4985,8983.0
2016-01-05 11:20:00,94.77,94.8,94.73,94.78,10243.0,86.5351,86.5625,86.4985,86.5442,10243.0
2016-01-05 11:25:00,94.74,94.93,94.74,94.78,5550.0,86.5077,86.6812,86.5077,86.5442,5550.0
2016-01-05 11:30:00,94.8,94.9,94.74,94.89,3630.0,86.5625,86.6538,86.5077,86.6446,3630.0
2016-01-05 11:35:00,94.9,94.93,94.87,94.9,6009.0,86.6538,86.6812,86.6264,86.6538,6009.0
2016-01-05 11:40:00,94.9,94.98,94.85,94.88,8840.0,86.6538,86.7268,86.6081,86.6355,8840.0
2016-01-05 11:45:00,94.89,94.95,94.85,94.93,6426.0,86.6446,86.6994,86.6081,86.6812,6426.0
2016-01-05 11:50:00,94.93,94.96,94.87,94.92,8398.0,86.6812,86.7086,86.6264,86.672,8398.0
2016-01-05 11:55:00,94.89,94.92,94.83,94.87,12158.0,86.6446,86.672,86.5899,86.6264,12158.0
2016-01-05 12:00:00,94.9,94.9,94.68,94.69,6631.0,86.6538,86.6538,86.4529,86.462,6631.0
2016-01-05 12:05:00,94.7,94.71,94.6,94.64,3000.0,86.4711,86.4803,86.3798,86.4164,3000.0
2016-01-05 12:10:00,94.63,94.66,94.58,94.64,13752.0,86.4072,86.4346,86.3616,86.4164,13752.0
2016-01-05 12:15:00,94.63,94.63,94.53,94.63,4000.0,86.4072,86.4072,86.3159,86.4072,4000.0
2016-01-05 12:20:00,94.61,94.66,94.58,94.59,4500.0,86.389,86.4346,86.3616,86.3707,4500.0
2016-01-05 12:25:00,94.59,94.64,94.56,94.61,6210.0,86.3707,86.4164,86.3433,86.389,6210.0
2016-01-05 12:30:00,94.57,94.62,94.52,94.6,5531.0,86.3524,86.3981,86.3068,86.3798,5531.0
2016-01-05 12:35:00,94.61,94.7,94.57,94.69,5238.0,86.389,86.4711,86.3524,86.462,5238.0
2016-01-05 12:40:00,94.7,94.7,94.55,94.6,7266.0,86.4711,86.4711,86.3342,86.3798,7266.0
2016-01-05 12:45:00,94.64,94.7,94.6,94.7,4900.0,86.4164,86.4711,86.3798,86.4711,4900.0
2016-01-05 12:50:00,94.66,94.68,94.59,94.68,8200.0,86.4346,86.4529,86.3707,86.4529,8200.0
2016-01-05 12:55:00,94.68,94.71,94.62,94.7,7357.0,86.4529,86.4803,86.3981,86.4711,7357.0
2016-01-05 13:00:00,94.72,94.76,94.64,94.76,4800.0,86.4894,86.5259,86.4164,86.5259,4800.0
2016-01-05 13:05:00,94.77,94.79,94.7,94.71,6500.0,86.5351,86.5533,86.4711,86.4803,6500.0
2016-01-05 13:10:00,94.7,94.82,94.7,94.81,5100.0,86.4711,86.5807,86.4711,86.5716,5100.0
2016-01-05 13:15:00,94.8,94.82,94.61,94.61,4200.0,86.5625,86.5807,86.389,86.389,4200.0
2016-01-05 13:20:00,94.59,94.59,94.39,94.42,3690.0,86.3707,86.3707,86.1881,86.2155,3690.0
2016-01-05 13:25:00,94.45,94.58,94.43,94.51,12439.0,86.2429,86.3616,86.2246,86.2977,12439.0
2016-01-05 13:30:00,94.51,94.69,94.51,94.69,17890.0,86.2977,86.462,86.2977,86.462,17890.0
2016-01-05 13:35:00,94.68,94.75,94.64,94.74,5000.0,86.4529,86.5168,86.4164,86.5077,5000.0
2016-01-05 13:40:00,94.75,95.04,94.75,95.04,9297.0,86.5168,86.7816,86.5168,86.7816,9297.0
2016-01-05 13:45:00,95.06,95.11,95.01,95.09,7555.0,86.7999,86.8455,86.7542,86.8273,7555.0
2016-01-05 13:50:00,95.09,95.13,94.99,95.04,6638.0,86.8273,86.8638,86.7359,86.7816,6638.0
2016-01-05 13:55:00,95.05,95.06,94.94,94.98,12738.0,86.7907,86.7999,86.6903,86.7268,12738.0
2016-01-05 14:00:00,94.97,94.98,94.88,94.93,10400.0,86.7177,86.7268,86.6355,86.6812,10400.0
2016-01-05 14:05:00,94.92,94.95,94.88,94.92,8400.0,86.672,86.6994,86.6355,86.672,8400.0
2016-01-05 14:10:00,94.91,95.03,94.91,94.98,5713.0,86.6629,86.7725,86.6629,86.7268,5713.0
2016-01-05 14:15:00,94.96,95.02,94.94,95.01,3190.0,86.7086,86.7633,86.6903,86.7542,3190.0
2016-01-05 14:20:00,95.02,95.25,95.0,95.25,5954.0,86.7633,86.9734,86.7451,86.9734,5954.0
2016-01-05 14:25:00,95.23,95.27,95.19,95.23,5042.0,86.9551,86.9916,86.9186,86.9551,5042.0
2016-01-05 14:30:00,95.24,95.25,95.12,95.14,6981.0,86.9642,86.9734,86.8547,86.8729,6981.0
2016-01-05 14:35:00,95.14,95.2,95.11,95.19,6201.0,86.8729,86.9277,86.8455,86.9186,6201.0
2016-01-05 14:40:00,95.15,95.19,95.09,95.09,4515.0,86.882,86.9186,86.8273,86.8273,4515.0
2016-01-05 14:45:00,95.08,95.12,95.02,95.12,6989.0,86.8181,86.8547,86.7633,86.8547,6989.0
2016-01-05 14:50:00,95.12,95.17,95.01,95.04,4276.0,86.8547,86.9003,86.7542,86.7816,4276.0
2016-01-05 14:55:00,95.05,95.07,94.96,94.96,4168.0,86.7907,86.809,86.7086,86.7086,4168.0
2016-01-05 15:00:00,94.96,94.96,94.77,94.79,8878.0,86.7086,86.7086,86.5351,86.5533,8878.0
2016-01-05 15:05:00,94.85,94.9,94.77,94.87,17810.0,86.6081,86.6538,86.5351,86.6264,17810.0
2016-01-05 15:10:00,94.87,94.97,94.85,94.95,13155.0,86.6264,86.7177,86.6081,86.6994,13155.0
2016-01-05 15:15:00,94.95,94.96,94.82,94.83,6200.0,86.6994,86.7086,86.5807,86.5899,6200.0
2016-01-05 15:20:00,94.82,94.82,94.67,94.79,18595.0,86.5807,86.5807,86.4438,86.5533,18595.0
2016-01-05 15:25:00,94.8,94.97,94.74,94.91,9301.0,86.5625,86.7177,86.5077,86.6629,9301.0
2016-01-05 15:30:00,94.91,94.99,94.74,94.96,12464.0,86.6629,86.7359,86.5077,86.7086,12464.0
2016-01-05 15:35:00,94.99,95.05,94.85,94.98,12485.0,86.7359,86.7907,86.6081,86.7268,12485.0
2016-01-05 15:40:00,94.98,95.2,94.98,95.07,16324.0,86.7268,86.9277,86.7268,86.809,16324.0
2016-01-05 15:45:00,95.1,95.14,95.01,95.12,22675.0,86.8364,86.8729,86.7542,86.8547,22675.0
2016-01-05 15:50:00,95.14,95.18,95.1,95.12,20705.0,86.8729,86.9094,86.8364,86.8547,20705.0
2016-01-05 15:55:00,95.11,95.21,95.05,95.11,53550.0,86.8455,86.9368,86.7907,86.8455,53550.0
2016-01-06 09:30:00,93.96,94.62,93.7,94.62,21171.0,85.7954,86.3981,85.558,86.3981,21171.0
2016-01-06 09:35:00,94.62,94.77,94.33,94.43,10598.0,86.3981,86.5351,86.1333,86.2246,10598.0
2016-01-06 09:40:00,94.39,94.45,94.2,94.43,5718.0,86.1881,86.2429,86.0146,86.2246,5718.0
2016-01-06 09:45:00,94.35,94.35,94.03,94.19,4910.0,86.1516,86.1516,85.8594,86.0055,4910.0
2016-01-06 09:50:00,94.27,94.38,94.2,94.27,4606.0,86.0785,86.179,86.0146,86.0785,4606.0
2016-01-06 09:55:00,94.23,94.31,94.21,94.25,5273.0,86.042,86.115,86.0237,86.0602,5273.0
2016-01-06 10:00:00,94.32,94.39,94.11,94.19,7252.0,86.1242,86.1881,85.9324,86.0055,7252.0
2016-01-06 10:05:00,94.18,94.24,94.13,94.17,7015.0,85.9963,86.0511,85.9507,85.9872,7015.0
2016-01-06 10:10:00,94.22,94.29,94.04,94.18,3752.0,86.0329,86.0968,85.8685,85.9963,3752.0
2016-01-06 10:15:00,94.19,94.19,94.06,94.17,6774.0,86.0055,86.0055,85.8868,85.9872,6774.0
2016-01-06 10:20:00,94.17,94.56,94.17,94.46,3869.0,85.9872,86.3433,85.9872,86.252,3869.0
2016-01-06 10:25:00,94.56,94.72,94.48,94.61,4542.0,86.3433,86.4894,86.2703,86.389,4542.0
2016-01-06 10:30:00,94.56,94.56,94.28,94.39,4470.0,86.3433,86.3433,86.0876,86.1881,4470.0
2016-01-06 10:35:00,94.39,94.47,94.17,94.25,12577.0,86.1881,86.2611,85.9872,86.0602,12577.0
2016-01-06 10:40:00,94.21,94.44,94.21,94.39,7300.0,86.0237,86.2337,86.0237,86.1881,7300.0
2016-01-06 10:45:00,94.35,94.55,94.34,94.55,12619.0,86.1516,86.3342,86.1424,86.3342,12619.0
2016-01-06 10:50:00,94.56,94.56,94.38,94.47,29671.0,86.3433,86.3433,86.179,86.2611,29671.0
2016-01-06 10:55:00,94.51,94.78,94.51,94.72,18361.0,86.2977,86.5442,86.2977,86.4894,18361.0
2016-01-06 11:00:00,94.72,94.89,94.71,94.89,17376.0,86.4894,86.6446,86.4803,86.6446,17376.0
2016-01-06 11:05:00,94.87,94.87,94.68,94.75,3801.0,86.6264,86.6264,86.4529,86.5168,3801.0
2016-01-06 11:10:00,94.75,94.75,94.47,94.54,7906.0,86.5168,86.5168,86.2611,86.3251,7906.0
2016-01-06 11:15:00,94.57,94.64,94.49,94.64,2200.0,86.3524,86.4164,86.2794,86.4164,2200.0
2016-01-06 11:20:00,94.67,94.93,94.67,94.91,4220.0,86.4438,86.6812,86.4438,86.6629,4220.0
2016-01-06 11:25:00,94.93,94.96,94.85,94.94,7139.0,86.6812,86.7086,86.6081,86.6903,7139.0
2016-01-06 11:30:00,94.94,95.08,94.93,95.06,11028.0,86.6903,86.8181,86.6812,86.7999,11028.0
2016-01-06 11:35:00,95.08,95.11,94.99,95.03,4248.0,86.8181,86.8455,86.7359,86.7725,4248.0
2016-01-06 11:40:00,95.06,95.14,95.06,95.14,3138.0,86.7999,86.8729,86.7999,86.8729,3138.0
2016-01-06 11:45:00,95.09,95.11,95.02,95.05,4343.0,86.8273,86.8455,86.7633,86.7907,4343.0
2016-01-06 11:50:00,95.02,95.03,94.94,94.99,4523.0,86.7633,86.7725,86.6903,86.7359,4523.0
2016-01-06 11:55:00,95.0,95.01,94.8,94.88,4591.0,86.7451,86.7542,86.5625,86.6355,4591.0
2016-01-06 12:00:00,94.88,94.88,94.74,94.74,4086.0,86.6355,86.6355,86.5077,86.5077,4086.0
2016-01-06 12:05:00,94.73,94.75,94.65,94.73,5380.0,86.4985,86.5168,86.4255,86.4985,5380.0
2016-01-06 12:10:00,94.75,94.75,94.64,94.73,3900.0,86.5168,86.5168,86.4164,86.4985,3900.0
2016-01-06 12:15:00,94.73,94.81,94.73,94.75,4012.0,86.4985,86.5716,86.4985,86.5168,4012.0
2016-01-06 12:20:00,94.74,94.8,94.7,94.72,4477.0,86.5077,86.5625,86.4711,86.4894,4477.0
2016-01-06 12:25:00,94.68,94.69,94.55,94.69,2885.0,86.4529,86.462,86.3342,86.462,2885.0
2016-01-06 12:30:00,94.66,94.74,94.61,94.68,3683.0,86.4346,86.5077,86.389,86.4529,3683.0
2016-01-06 12:35:00,94.66,94.94,94.62,94.93,4600.0,86.4346,86.6903,86.3981,86.6812,4600.0
2016-01-06 12:40:00,94.92,94.94,94.75,94.8,11348.0,86.672,86.6903,86.5168,86.5625,11348.0
2016-01-06 12:45:00,94.8,94.83,94.69,94.77,3807.0,86.5625,86.5899,86.462,86.5351,3807.0
2016-01-06 12:50:00,94.83,94.9,94.76,94.76,2100.0,86.5899,86.6538,86.5259,86.5259,2100.0
2016-01-06 12:55:00,94.78,94.83,94.73,94.77,3785.0,86.5442,86.5899,86.4985,86.5351,3785.0
2016-01-06 13:00:00,94.75,94.81,94.73,94.8,5440.0,86.5168,86.5716,86.4985,86.5625,5440.0
2016-01-06 13:05:00,94.8,94.8,94.64,94.7,7418.0,86.5625,86.5625,86.4164,86.4711,7418.0
2016-01-06 13:10:00,94.64,94.65,94.48,94.48,2846.0,86.4164,86.4255,86.2703,86.2703,2846.0
2016-01-06 13:15:00,94.47,94.47,94.37,94.39,1593.0,86.2611,86.2611,86.1698,86.1881,1593.0
2016-01-06 13:20:00,94.43,94.53,94.38,94.4,3100.0,86.2246,86.3159,86.179,86.1972,3100.0
2016-01-06 13:25:00,94.43,94.44,94.39,94.44,1941.0,86.2246,86.2337,86.1881,86.2337,1941.0
2016-01-06 13:30:00,94.39,94.43,94.32,94.37,2574.0,86.1881,86.2246,86.1242,86.1698,2574.0
2016-01-06 13:35:00,94.37,94.42,94.36,94.38,2100.0,86.1698,86.2155,86.1607,86.179,2100.0
2016-01-06 13:40:00,94.42,94.42,94.28,94.31,4184.0,86.2155,86.2155,86.0876,86.115,4184.0
2016-01-06 13:45:00,94.31,94.36,94.27,94.27,2200.0,86.115,86.1607,86.0785,86.0785,2200.0
2016-01-06 13:50:00,94.23,94.37,94.23,94.31,2500.0,86.042,86.1698,86.042,86.115,2500.0
2016-01-06 13:55:00,94.34,94.4,94.33,94.37,2988.0,86.1424,86.1972,86.1333,86.1698,2988.0
2016-01-06 14:00:00,94.28,94.5,94.23,94.47,6015.0,86.0876,86.2885,86.042,86.2611,6015.0
2016-01-06 14:05:00,94.52,94.66,94.41,94.63,3300.0,86.3068,86.4346,86.2063,86.4072,3300.0
2016-01-06 14:10:00,94.62,94.62,94.41,94.5,4700.0,86.3981,86.3981,86.2063,86.2885,4700.0
2016-01-06 14:15:00,94.53,94.59,94.49,94.53,2000.0,86.3159,86.3707,86.2794,86.3159,2000.0
2016-01-06 14:20:00,94.56,94.57,94.4,94.43,3153.0,86.3433,86.3524,86.1972,86.2246,3153.0
2016-01-06 14:25:00,94.41,94.44,94.29,94.31,3700.0,86.2063,86.2337,86.0968,86.115,3700.0
2016-01-06 14:30:00,94.34,94.38,94.27,94.37,3867.0,86.1424,86.179,86.0785,86.1698,3867.0
2016-01-06 14:35:00,94.4,94.41,94.3,94.34,3600.0,86.1972,86.2063,86.1059,86.1424,3600.0
2016-01-06 14:40:00,94.37,94.37,93.95,94.04,7003.0,86.1698,86.1698,85.7863,85.8685,7003.0
2016-01-06 14:45:00,94.06,94.06,93.91,93.98,14284.0,85.8868,85.8868,85.7498,85.8137,14284.0
2016-01-06 14:50:00,93.96,93.99,93.88,93.92,3540.0,85.7954,85.8228,85.7224,85.7589,3540.0
2016-01-06 14:55:00,93.9,93.94,93.73,93.76,4486.0,85.7407,85.7772,85.5854,85.6128,4486.0
2016-01-06 15:00:00,93.76,93.82,93.64,93.75,9749.0,85.6128,85.6676,85.5033,85.6037,9749.0
2016-01-06 15:05:00,93.76,93.81,93.74,93.81,4600.0,85.6128,85.6585,85.5946,85.6585,4600.0
2016-01-06 15:10:00,93.81,93.81,93.7,93.77,5400.0,85.6585,85.6585,85.558,85.622,5400.0
2016-01-06 15:15:00,93.75,93.88,93.69,93.86,5250.0,85.6037,85.7224,85.5489,85.7041,5250.0
2016-01-06 15:20:00,93.84,93.92,93.81,93.91,6852.0,85.6859,85.7589,85.6585,85.7498,6852.0
2016-01-06 15:25:00,93.92,94.02,93.87,93.94,9891.0,85.7589,85.8502,85.7133,85.7772,9891.0
2016-01-06 15:30:00,93.97,94.1,93.91,94.1,9807.0,85.8046,85.9233,85.7498,85.9233,9807.0
2016-01-06 15:35:00,94.06,94.14,94.04,94.11,8689.0,85.8868,85.9598,85.8685,85.9324,8689.0
2016-01-06 15:40:00,94.08,94.11,93.97,93.97,12842.0,85.905,85.9324,85.8046,85.8046,12842.0
2016-01-06 15:45:00,93.96,93.99,93.83,93.92,24455.0,85.7954,85.8228,85.6767,85.7589,24455.0
2016-01-06 15:50:00,93.91,93.93,93.75,93.88,14682.0,85.7498,85.7681,85.6037,85.7224,14682.0
2016-01-06 15:55:00,93.88,94.09,93.84,94.06,50709.0,85.7224,85.9142,85.6859,85.8868,50709.0
2016-01-07 09:30:00,92.61,92.72,91.27,91.34,38836.0,84.5628,84.6632,83.3392,83.4031,38836.0
2016-01-07 09:35:00,91.34,91.7,90.85,91.18,40655.0,83.4031,83.7318,82.9557,83.257,40655.0
2016-01-07 09:40:00,91.22,91.62,90.86,91.54,32100.0,83.2935,83.6588,82.9648,83.5857,32100.0
2016-01-07 09:45:00,91.58,91.79,91.28,91.71,27380.0,83.6223,83.814,83.3483,83.741,27380.0
2016-01-07 09:50:00,91.79,92.05,91.53,91.54,17339.0,83.814,84.0514,83.5766,83.5857,17339.0
2016-01-07 09:55:00,91.54,91.63,91.24,91.24,13459.0,83.5857,83.6679,83.3118,83.3118,13459.0
2016-01-07 10:00:00,91.25,91.3,90.94,91.0,18364.0,83.3209,83.3666,83.0379,83.0927,18364.0
2016-01-07 10:05:00,90.95,90.95,90.67,90.79,23335.0,83.047,83.047,82.7913,82.9009,23335.0
2016-01-07 10:10:00,90.83,91.06,90.76,90.84,15649.0,82.9374,83.1474,82.8735,82.9466,15649.0
2016-01-07 10:15:00,90.86,91.05,90.75,90.91,20871.0,82.9648,83.1383,82.8644,83.0105,20871.0
2016-01-07 10:20:00,90.89,90.97,90.53,90.58,20531.0,82.9922,83.0653,82.6635,82.7092,20531.0
2016-01-07 10:25:00,90.62,90.95,90.43,90.61,22466.0,82.7457,83.047,82.5722,82.7365,22466.0
2016-01-07 10:30:00,90.64,90.98,90.64,90.98,12723.0,82.7639,83.0744,82.7639,83.0744,12723.0
2016-01-07 10:35:00,91.05,91.05,90.83,90.96,13081.0,83.1383,83.1383,82.9374,83.0561,13081.0
2016-01-07 10:40:00,91.0,91.0,90.82,90.92,11284.0,83.0927,83.0927,82.9283,83.0196,11284.0
2016-01-07 10:45:00,90.87,90.88,90.61,90.64,8908.0,82.974,82.9831,82.7365,82.7639,8908.0
2016-01-07 10:50:00,90.64,90.9,90.62,90.68,13639.0,82.7639,83.0013,82.7457,82.8005,13639.0
2016-01-07 10:55:00,90.67,90.82,90.62,90.79,11391.0,82.7913,82.9283,82.7457,82.9009,11391.0
2016-01-07 11:00:00,90.91,91.04,90.73,90.8,11604.0,83.0105,83.1292,82.8461,82.91,11604.0
2016-01-07 11:05:00,90.81,90.88,90.58,90.64,15523.0,82.9192,82.9831,82.7092,82.7639,15523.0
2016-01-07 11:10:00,90.61,90.63,90.33,90.35,21729.0,82.7365,82.7548,82.4809,82.4991,21729.0
2016-01-07 11:15:00,90.34,90.45,90.25,90.33,13966.0,82.49,82.5904,82.4078,82.4809,13966.0
2016-01-07 11:20:00,90.3,90.53,90.25,90.26,7190.0,82.4535,82.6635,82.4078,82.417,7190.0
2016-01-07 11:25:00,90.31,90.43,90.16,90.33,12384.0,82.4626,82.5722,82.3256,82.4809,12384.0
2016-01-07 11:30:00,90.33,90.47,90.17,90.35,10527.0,82.4809,82.6087,82.3348,82.4991,10527.0
2016-01-07 11:35:00,90.35,90.43,90.24,90.36,13797.0,82.4991,82.5722,82.3987,82.5083,13797.0
2016-01-07 11:40:00,90.35,90.36,90.18,90.18,10241.0,82.4991,82.5083,82.3439,82.3439,10241.0
2016-01-07 11:45:00,90.17,90.17,89.91,90.01,11594.0,82.3348,82.3348,82.0974,82.1887,11594.0
2016-01-07 11:50:00,90.03,90.22,90.01,90.13,12957.0,82.2069,82.3804,82.1887,82.2983,12957.0
2016-01-07 11:55:00,90.18,90.26,90.09,90.12,7264.0,82.3439,82.417,82.2617,82.2891,7264.0
2016-01-07 12:00:00,90.11,90.5,90.1,90.5,7966.0,82.28,82.6361,82.2709,82.6361,7966.0
2016-01-07 12:05:00,90.46,90.68,90.36,90.57,11137.0,82.5996,82.8005,82.5083,82.7,11137.0
2016-01-07 12:10:00,90.6,90.63,90.42,90.48,9353.0,82.7274,82.7548,82.5631,82.6178,9353.0
2016-01-07 12:15:00,90.48,90.7,90.48,90.61,6300.0,82.6178,82.8187,82.6178,82.7365,6300.0
2016-01-07 12:20:00,90.63,90.72,90.52,90.53,6420.0,82.7548,82.837,82.6544,82.6635,6420.0
2016-01-07 12:25:00,90.47,90.5,90.28,90.38,6557.0,82.6087,82.6361,82.4352,82.5265,6557.0
2016-01-07 12:30:00,90.36,90.64,90.36,90.56,6622.0,82.5083,82.7639,82.5083,82.6909,6622.0
2016-01-07 12:35:00,90.53,90.53,90.27,90.27,7947.0,82.6635,82.6635,82.4261,82.4261,7947.0
2016-01-07 12:40:00,90.27,90.35,90.22,90.27,3700.0,82.4261,82.4991,82.3804,82.4261,3700.0
2016-01-07 12:45:00,90.28,90.33,90.19,90.21,7420.0,82.4352,82.4809,82.353,82.3713,7420.0
2016-01-07 12:50:00,90.22,90.28,90.14,90.17,5800.0,82.3804,82.4352,82.3074,82.3348,5800.0
2016-01-07 12:55:00,90.13,90.17,90.02,90.02,2527.0,82.2983,82.3348,82.1978,82.1978,2527.0
2016-01-07 13:00:00,90.03,90.14,89.99,90.03,5873.0,82.2069,82.3074,82.1704,82.2069,5873.0
2016-01-07 13:05:00,89.99,90.0,89.87,89.96,9725.0,82.1704,82.1795,82.0608,82.143,9725.0
2016-01-07 13:10:00,89.97,89.97,89.84,89.95,15600.0,82.1522,82.1522,82.0335,82.1339,15600.0
2016-01-07 13:15:00,89.99,89.99,89.8,89.83,10549.0,82.1704,82.1704,81.9969,82.0243,10549.0
2016-01-07 13:20:00,89.81,89.94,89.73,89.94,9330.0,82.0061,82.1248,81.933,82.1248,9330.0
2016-01-07 13:25:00,89.99,90.1,89.96,90.04,9895.0,82.1704,82.2709,82.143,82.2161,9895.0
2016-01-07 13:30:00,90.0,90.07,89.91,90.04,13582.0,82.1795,82.2435,82.0974,82.2161,13582.0
2016-01-07 13:35:00,90.04,90.05,89.69,89.84,16631.0,82.2161,82.2252,81.8965,82.0335,16631.0
2016-01-07 13:40:00,89.81,90.06,89.73,89.99,13354.0,82.0061,82.2343,81.933,82.1704,13354.0
2016-01-07 13:45:00,89.97,90.25,89.94,90.21,10700.0,82.1522,82.4078,82.1248,82.3713,10700.0
2016-01-07 13:50:00,90.23,90.43,90.2,90.41,10702.0,82.3896,82.5722,82.3622,82.5539,10702.0
2016-01-07 13:55:00,90.4,90.46,90.25,90.31,10107.0,82.5448,82.5996,82.4078,82.4626,10107.0
2016-01-07 14:00:00,90.31,90.4,90.21,90.28,10588.0,82.4626,82.5448,82.3713,82.4352,10588.0
2016-01-07 14:05:00,90.23,90.43,90.15,90.37,20398.0,82.3896,82.5722,82.3165,82.5174,20398.0
2016-01-07 14:10:00,90.35,90.59,90.31,90.38,12792.0,82.4991,82.7183,82.4626,82.5265,12792.0
2016-01-07 14:15:00,90.41,90.57,90.36,90.57,9665.0,82.5539,82.7,82.5083,82.7,9665.0
2016-01-07 14:20:00,90.54,90.6,90.45,90.48,9451.0,82.6726,82.7274,82.5904,82.6178,9451.0
2016-01-07 14:25:00,90.5,90.5,90.25,90.29,7212.0,82.6361,82.6361,82.4078,82.4443,7212.0
2016-01-07 14:30:00,90.26,90.39,90.17,90.29,13113.0,82.417,82.5357,82.3348,82.4443,13113.0
2016-01-07 14:35:00,90.3,90.49,90.25,90.49,10833.0,82.4535,82.627,82.4078,82.627,10833.0
2016-01-07 14:40:00,90.48,90.63,90.42,90.63,10258.0,82.6178,82.7548,82.5631,82.7548,10258.0
2016-01-07 14:45:00,90.58,90.63,90.55,90.6,6686.0,82.7092,82.7548,82.6818,82.7274,6686.0
2016-01-07 14:50:00,90.69,90.69,90.5,90.56,6540.0,82.8096,82.8096,82.6361,82.6909,6540.0
2016-01-07 14:55:00,90.59,90.76,90.47,90.55,18850.0,82.7183,82.8735,82.6087,82.6818,18850.0
2016-01-07 15:00:00,90.51,90.73,90.51,90.73,47853.0,82.6452,82.8461,82.6452,82.8461,47853.0
2016-01-07 15:05:00,90.74,91.03,90.71,91.0,26341.0,82.8552,83.12,82.8279,83.0927,26341.0
2016-01-07 15:10:00,91.02,91.11,90.93,91.01,22530.0,83.1109,83.1931,83.0287,83.1018,22530.0
2016-01-07 15:15:00,91.03,91.21,90.98,91.07,26784.0,83.12,83.2844,83.0744,83.1566,26784.0
2016-01-07 15:20:00,91.07,91.22,90.96,91.15,61158.0,83.1566,83.2935,83.0561,83.2296,61158.0
2016-01-07 15:25:00,91.14,91.16,90.94,91.01,50128.0,83.2205,83.2388,83.0379,83.1018,50128.0
2016-01-07 15:30:00,91.01,91.37,90.96,91.31,39136.0,83.1018,83.4305,83.0561,83.3757,39136.0
2016-01-07 15:35:00,91.32,91.54,91.26,91.44,28365.0,83.3848,83.5857,83.3301,83.4944,28365.0
2016-01-07 15:40:00,91.42,91.57,91.26,91.28,34652.0,83.4762,83.6131,83.3301,83.3483,34652.0
2016-01-07 15:45:00,91.26,91.65,91.15,91.62,45716.0,83.3301,83.6862,83.2296,83.6588,45716.0
2016-01-07 15:50:00,91.61,91.61,91.31,91.45,48887.0,83.6496,83.6496,83.3757,83.5036,48887.0
2016-01-07 15:55:00,91.44,91.48,91.11,91.11,119009.0,83.4944,83.5309,83.1931,83.1931,119009.0
2016-01-08 09:30:00,91.51,91.81,91.36,91.71,19587.0,83.5583,83.8323,83.4214,83.741,19587.0
2016-01-08 09:35:00,91.62,91.66,91.07,91.07,7425.0,83.6588,83.6953,83.1566,83.1566,7425.0
2016-01-08 09:40:00,91.07,91.38,91.06,91.21,12659.0,83.1566,83.4396,83.1474,83.2844,12659.0
2016-01-08 09:45:00,91.23,91.65,91.13,91.41,8982.0,83.3027,83.6862,83.2114,83.467,8982.0
2016-01-08 09:50:00,91.35,91.46,91.09,91.21,5015.0,83.4122,83.5127,83.1748,83.2844,5015.0
2016-01-08 09:55:00,91.2,91.62,91.2,91.55,1780.0,83.2753,83.6588,83.2753,83.5949,1780.0
2016-01-08 10:00:00,91.61,91.61,91.01,91.08,12250.0,83.6496,83.6496,83.1018,83.1657,12250.0
2016-01-08 10:05:00,91.16,91.19,91.03,91.03,2800.0,83.2388,83.2661,83.12,83.12,2800.0
2016-01-08 10:10:00,91.0,91.13,90.86,90.91,14766.0,83.0927,83.2114,82.9648,83.0105,14766.0
2016-01-08 10:15:00,90.92,91.14,90.91,91.08,6708.0,83.0196,83.2205,83.0105,83.1657,6708.0
2016-01-08 10:20:00,91.01,91.01,90.77,90.98,19543.0,83.1018,83.1018,82.8826,83.0744,19543.0
2016-01-08 10:25:00,90.98,91.25,90.94,91.15,8927.0,83.0744,83.3209,83.0379,83.2296,8927.0
2016-01-08 10:30:00,91.1,91.22,91.1,91.2,3204.0,83.184,83.2935,83.184,83.2753,3204.0
2016-01-08 10:35:00,91.13,91.14,90.81,90.81,5837.0,83.2114,83.2205,82.9192,82.9192,5837.0
2016-01-08 10:40:00,90.84,90.97,90.77,90.77,11333.0,82.9466,83.0653,82.8826,82.8826,11333.0
2016-01-08 10:45:00,90.82,91.19,90.82,91.14,9970.0,82.9283,83.2661,82.9283,83.2205,9970.0
2016-01-08 10:50:00,91.1,91.1,90.74,90.75,23585.0,83.184,83.184,82.8552,82.8644,23585.0
2016-01-08 10:55:00,90.78,90.95,90.73,90.92,19686.0,82.8918,83.047,82.8461,83.0196,19686.0
2016-01-08 11:00:00,90.94,91.05,90.76,90.77,9350.0,83.0379,83.1383,82.8735,82.8826,9350.0
2016-01-08 11:05:00,90.79,90.85,90.67,90.69,6837.0,82.9009,82.9557,82.7913,82.8096,6837.0
2016-01-08 11:10:00,90.68,90.68,90.53,90.56,5228.0,82.8005,82.8005,82.6635,82.6909,5228.0
2016-01-08 11:15:00,90.56,90.58,90.45,90.51,31573.0,82.6909,82.7092,82.5904,82.6452,31573.0
2016-01-08 11:20:00,90.5,90.73,90.47,90.73,44059.0,82.6361,82.8461,82.6087,82.8461,44059.0
2016-01-08 11:25:00,90.7,90.73,90.51,90.6,42604.0,82.8187,82.8461,82.6452,82.7274,42604.0
2016-01-08 11:30:00,90.63,90.71,90.36,90.36,54497.0,82.7548,82.8279,82.5083,82.5083,54497.0
2016-01-08 11:35:00,90.34,90.66,90.17,90.66,24961.0,82.49,82.7822,82.3348,82.7822,24961.0
2016-01-08 11:40:00,90.55,90.58,90.41,90.58,4185.0,82.6818,82.7092,82.5539,82.7092,4185.0
2016-01-08 11:45:00,90.57,90.63,90.51,90.53,4765.0,82.7,82.7548,82.6452,82.6635,4765.0
2016-01-08 11:50:00,90.53,90.82,90.53,90.68,9807.0,82.6635,82.9283,82.6635,82.8005,9807.0
2016-01-08 11:55:00,90.7,90.84,90.65,90.82,2600.0,82.8187,82.9466,82.7731,82.9283,2600.0
2016-01-08 12:00:00,90.83,90.9,90.75,90.77,6039.0,82.9374,83.0013,82.8644,82.8826,6039.0
2016-01-08 12:05:00,90.83,90.87,90.74,90.82,4100.0,82.9374,82.974,82.8552,82.9283,4100.0
2016-01-08 12:10:00,90.82,90.82,90.66,90.7,29300.0,82.9283,82.9283,82.7822,82.8187,29300.0
2016-01-08 12:15:00,90.73,90.78,90.66,90.66,15679.0,82.8461,82.8918,82.7822,82.7822,15679.0
2016-01-08 12:20:00,90.69,90.84,90.64,90.73,18264.0,82.8096,82.9466,82.7639,82.8461,18264.0
2016-01-08 12:25:00,90.76,90.81,90.67,90.81,7533.0,82.8735,82.9192,82.7913,82.9192,7533.0
2016-01-08 12:30:00,90.78,90.78,90.64,90.7,9637.0,82.8918,82.8918,82.7639,82.8187,9637.0
2016-01-08 12:35:00,90.67,90.79,90.52,90.52,13050.0,82.7913,82.9009,82.6544,82.6544,13050.0
2016-01-08 12:40:00,90.57,90.62,90.55,90.61,5037.0,82.7,82.7457,82.6818,82.7365,5037.0
2016-01-08 12:45:00,90.58,90.7,90.58,90.62,6411.0,82.7092,82.8187,82.7092,82.7457,6411.0
2016-01-08 12:50:00,90.61,90.61,90.53,90.56,6750.0,82.7365,82.7365,82.6635,82.6909,6750.0
2016-01-08 12:55:00,90.55,90.57,90.46,90.49,8000.0,82.6818,82.7,82.5996,82.627,8000.0
2016-01-08 13:00:00,90.52,90.56,90.44,90.47,6900.0,82.6544,82.6909,82.5813,82.6087,6900.0
2016-01-08 13:05:00,90.44,90.45,90.24,90.29,8766.0,82.5813,82.5904,82.3987,82.4443,8766.0
2016-01-08 13:10:00,90.29,90.33,90.15,90.16,8866.0,82.4443,82.4809,82.3165,82.3256,8866.0
2016-01-08 13:15:00,90.15,90.27,90.08,90.17,6065.0,82.3165,82.4261,82.2526,82.3348,6065.0
2016-01-08 13:20:00,90.17,90.25,90.07,90.1,5748.0,82.3348,82.4078,82.2435,82.2709,5748.0
2016-01-08 13:25:00,90.05,90.19,90.04,90.1,5200.0,82.2252,82.353,82.2161,82.2709,5200.0
2016-01-08 13:30:00,90.1,90.26,90.1,90.25,6682.0,82.2709,82.417,82.2709,82.4078,6682.0
2016-01-08 13:35:00,90.26,90.41,90.26,90.36,6061.0,82.417,82.5539,82.417,82.5083,6061.0
2016-01-08 13:40:00,90.35,90.37,90.27,90.34,4852.0,82.4991,82.5174,82.4261,82.49,4852.0
2016-01-08 13:45:00,90.32,90.32,90.22,90.22,8187.0,82.4717,82.4717,82.3804,82.3804,8187.0
2016-01-08 13:50:00,90.23,90.29,90.15,90.15,5580.0,82.3896,82.4443,82.3165,82.3165,5580.0
2016-01-08 13:55:00,90.14,90.19,90.02,90.03,5785.0,82.3074,82.353,82.1978,82.2069,5785.0
2016-01-08 14:00:00,90.04,90.28,90.03,90.19,8138.0,82.2161,82.4352,82.2069,82.353,8138.0
2016-01-08 14:05:00,90.24,90.24,90.03,90.03,6577.0,82.3987,82.3987,82.2069,82.2069,6577.0
2016-01-08 14:10:00,90.03,90.07,90.0,90.0,23215.0,82.2069,82.2435,82.1795,82.1795,23215.0
2016-01-08 14:15:00,90.0,90.09,89.9,90.0,18443.0,82.1795,82.2617,82.0882,82.1795,18443.0
2016-01-08 14:20:00,90.03,90.03,89.63,89.63,8987.0,82.2069,82.2069,81.8417,81.8417,8987.0
2016-01-08 14:25:00,89.65,89.69,89.5,89.59,11567.0,81.86,81.8965,81.723,81.8052,11567.0
2016-01-08 14:30:00,89.57,89.69,89.57,89.63,8550.0,81.7869,81.8965,81.7869,81.8417,8550.0
2016-01-08 14:35:00,89.63,89.64,89.5,89.53,8532.0,81.8417,81.8508,81.723,81.7504,8532.0
2016-01-08 14:40:00,89.53,89.76,89.43,89.76,11687.0,81.7504,81.9604,81.6591,81.9604,11687.0
2016-01-08 14:45:00,89.72,89.8,89.69,89.74,10302.0,81.9239,81.9969,81.8965,81.9421,10302.0
2016-01-08 14:50:00,89.75,89.75,89.48,89.59,11438.0,81.9513,81.9513,81.7047,81.8052,11438.0
2016-01-08 14:55:00,89.54,89.57,89.35,89.44,8461.0,81.7595,81.7869,81.586,81.6682,8461.0
2016-01-08 15:00:00,89.46,89.53,89.33,89.45,20019.0,81.6865,81.7504,81.5678,81.6773,20019.0
2016-01-08 15:05:00,89.46,89.51,89.34,89.38,9632.0,81.6865,81.7321,81.5769,81.6134,9632.0
2016-01-08 15:10:00,89.38,89.41,89.18,89.29,17193.0,81.6134,81.6408,81.4308,81.5312,17193.0
2016-01-08 15:15:00,89.26,89.38,89.18,89.18,16524.0,81.5039,81.6134,81.4308,81.4308,16524.0
2016-01-08 15:20:00,89.2,89.2,89.07,89.07,12300.0,81.4491,81.4491,81.3304,81.3304,12300.0
2016-01-08 15:25:00,89.07,89.14,88.94,88.98,17445.0,81.3304,81.3943,81.2117,81.2482,17445.0
2016-01-08 15:30:00,88.95,88.98,88.8,88.83,30415.0,81.2208,81.2482,81.0838,81.1112,30415.0
2016-01-08 15:35:00,88.85,89.01,88.78,88.8,33475.0,81.1295,81.2756,81.0656,81.0838,33475.0
2016-01-08 15:40:00,88.77,88.84,88.57,88.68,30746.0,81.0564,81.1203,80.8738,80.9742,30746.0
2016-01-08 15:45:00,88.66,88.66,88.5,88.54,32083.0,80.956,80.956,80.8099,80.8464,32083.0
2016-01-08 15:50:00,88.57,88.57,88.34,88.35,40955.0,80.8738,80.8738,80.6638,80.6729,40955.0
2016-01-08 15:55:00,88.37,88.56,88.35,88.52,67378.0,80.6912,80.8647,80.6729,80.8282,67378.0
2016-01-11 09:30:00,89.12,89.25,88.65,88.65,25865.0,81.376,81.4947,80.9469,80.9469,25865.0
2016-01-11 09:35:00,88.71,88.73,88.03,88.42,18945.0,81.0016,81.0199,80.3807,80.7368,18945.0
2016-01-11 09:40:00,88.44,88.47,88.11,88.19,11984.0,80.7551,80.7825,80.4538,80.5268,11984.0
2016-01-11 09:45:00,88.25,88.58,88.18,88.18,13430.0,80.5816,80.8829,80.5177,80.5177,13430.0
2016-01-11 09:50:00,88.33,88.33,88.09,88.2,7000.0,80.6547,80.6547,80.4355,80.536,7000.0
2016-01-11 09:55:00,88.19,88.22,88.03,88.05,9789.0,80.5268,80.5542,80.3807,80.399,9789.0
2016-01-11 10:00:00,88.12,88.84,88.04,88.78,18517.0,80.4629,81.1203,80.3899,81.0656,18517.0
2016-01-11 10:05:00,88.75,88.99,88.71,88.83,11700.0,81.0382,81.2573,81.0016,81.1112,11700.0
2016-01-11 10:10:00,88.8,88.97,88.72,88.79,9971.0,81.0838,81.239,81.0108,81.0747,9971.0
2016-01-11 10:15:00,88.79,88.79,88.47,88.7,4408.0,81.0747,81.0747,80.7825,80.9925,4408.0
2016-01-11 10:20:00,88.75,88.96,88.66,88.88,9246.0,81.0382,81.2299,80.956,81.1569,9246.0
2016-01-11 10:25:00,88.88,88.93,88.83,88.9,4156.0,81.1569,81.2025,81.1112,81.1751,4156.0
2016-01-11 10:30:00,88.92,89.17,88.87,89.15,6375.0,81.1934,81.4217,81.1477,81.4034,6375.0
2016-01-11 10:35:00,89.12,89.17,89.03,89.13,8258.0,81.376,81.4217,81.2938,81.3851,8258.0
2016-01-11 10:40:00,89.14,89.16,88.92,89.07,12473.0,81.3943,81.4125,81.1934,81.3304,12473.0
2016-01-11 10:45:00,89.08,89.1,88.76,88.77,10367.0,81.3395,81.3578,81.0473,81.0564,10367.0
2016-01-11 10:50:00,88.8,88.81,88.54,88.68,10565.0,81.0838,81.093,80.8464,80.9742,10565.0
2016-01-11 10:55:00,88.68,88.75,88.55,88.71,11880.0,80.9742,81.0382,80.8555,81.0016,11880.0
2016-01-11 11:00:00,88.75,88.75,88.46,88.46,23052.0,81.0382,81.0382,80.7734,80.7734,23052.0
2016-01-11 11:05:00,88.46,88.46,88.3,88.36,6125.0,80.7734,80.7734,80.6273,80.6821,6125.0
2016-01-11 11:10:00,88.4,88.51,88.39,88.42,7862.0,80.7186,80.819,80.7094,80.7368,7862.0
2016-01-11 11:15:00,88.4,88.5,88.29,88.31,18489.0,80.7186,80.8099,80.6181,80.6364,18489.0
2016-01-11 11:20:00,88.3,88.33,88.05,88.26,11701.0,80.6273,80.6547,80.399,80.5907,11701.0
2016-01-11 11:25:00,88.28,88.33,88.11,88.32,4468.0,80.609,80.6547,80.4538,80.6455,4468.0
2016-01-11 11:30:00,88.31,88.31,88.11,88.22,3980.0,80.6364,80.6364,80.4538,80.5542,3980.0
2016-01-11 11:35:00,88.21,88.38,88.18,88.29,5300.0,80.5451,80.7003,80.5177,80.6181,5300.0
2016-01-11 11:40:00,88.33,88.56,88.33,88.46,8269.0,80.6547,80.8647,80.6547,80.7734,8269.0
2016-01-11 11:45:00,88.49,88.69,88.49,88.56,5100.0,80.8008,80.9834,80.8008,80.8647,5100.0
2016-01-11 11:50:00,88.56,88.78,88.54,88.78,3000.0,80.8647,81.0656,80.8464,81.0656,3000.0
2016-01-11 11:55:00,88.75,88.76,88.58,88.62,4303.0,81.0382,81.0473,80.8829,80.9195,4303.0
2016-01-11 12:00:00,88.61,88.72,88.6,88.64,4900.0,80.9103,81.0108,80.9012,80.9377,4900.0
2016-01-11 12:05:00,88.64,88.66,88.59,88.62,3900.0,80.9377,80.956,80.8921,80.9195,3900.0
2016-01-11 12:10:00,88.63,88.63,88.53,88.56,19364.0,80.9286,80.9286,80.8373,80.8647,19364.0
2016-01-11 12:15:00,88.57,88.64,88.38,88.45,4800.0,80.8738,80.9377,80.7003,80.7642,4800.0
2016-01-11 12:20:00,88.47,88.54,88.42,88.5,6976.0,80.7825,80.8464,80.7368,80.8099,6976.0
2016-01-11 12:25:00,88.52,88.54,88.4,88.41,3359.0,80.8282,80.8464,80.7186,80.7277,3359.0
2016-01-11 12:30:00,88.46,88.52,88.37,88.44,3703.0,80.7734,80.8282,80.6912,80.7551,3703.0
2016-01-11 12:35:00,88.44,88.52,88.35,88.39,4800.0,80.7551,80.8282,80.6729,80.7094,4800.0
2016-01-11 12:40:00,88.37,88.57,88.36,88.55,5500.0,80.6912,80.8738,80.6821,80.8555,5500.0
2016-01-11 12:45:00,88.57,88.58,88.49,88.49,3473.0,80.8738,80.8829,80.8008,80.8008,3473.0
2016-01-11 12:50:00,88.52,88.54,88.34,88.34,3100.0,80.8282,80.8464,80.6638,80.6638,3100.0
2016-01-11 12:55:00,88.3,88.38,88.26,88.35,6632.0,80.6273,80.7003,80.5907,80.6729,6632.0
2016-01-11 13:00:00,88.45,88.57,88.39,88.57,5800.0,80.7642,80.8738,80.7094,80.8738,5800.0
2016-01-11 13:05:00,88.56,88.56,88.29,88.3,4300.0,80.8647,80.8647,80.6181,80.6273,4300.0
2016-01-11 13:10:00,88.27,88.35,88.03,88.03,6661.0,80.5999,80.6729,80.3807,80.3807,6661.0
2016-01-11 13:15:00,88.05,88.15,88.03,88.09,8295.0,80.399,80.4903,80.3807,80.4355,8295.0
2016-01-11 13:20:00,88.08,88.13,88.04,88.09,6801.0,80.4264,80.472,80.3899,80.4355,6801.0
2016-01-11 13:25:00,88.05,88.11,87.87,87.88,8437.0,80.399,80.4538,80.2346,80.2438,8437.0
2016-01-11 13:30:00,87.92,88.06,87.92,87.96,5241.0,80.2803,80.4081,80.2803,80.3168,5241.0
2016-01-11 13:35:00,87.98,88.03,87.77,87.82,9604.0,80.3351,80.3807,80.1433,80.189,9604.0
2016-01-11 13:40:00,87.82,87.83,87.69,87.73,7630.0,80.189,80.1981,80.0703,80.1068,7630.0
2016-01-11 13:45:00,87.71,87.72,87.51,87.54,5055.0,80.0885,80.0977,79.9059,79.9333,5055.0
2016-01-11 13:50:00,87.54,87.64,87.5,87.64,7130.0,79.9333,80.0246,79.8968,80.0246,7130.0
2016-01-11 13:55:00,87.67,87.71,87.62,87.63,5696.0,80.052,80.0885,80.0064,80.0155,5696.0
2016-01-11 14:00:00,87.64,87.71,87.58,87.71,9561.0,80.0246,80.0885,79.9698,80.0885,9561.0
2016-01-11 14:05:00,87.7,87.83,87.68,87.73,11397.0,80.0794,80.1981,80.0611,80.1068,11397.0
2016-01-11 14:10:00,87.75,87.92,87.68,87.68,9560.0,80.1251,80.2803,80.0611,80.0611,9560.0
2016-01-11 14:15:00,87.73,87.89,87.71,87.89,6547.0,80.1068,80.2529,80.0885,80.2529,6547.0
2016-01-11 14:20:00,87.81,87.94,87.73,87.84,9700.0,80.1798,80.2986,80.1068,80.2072,9700.0
2016-01-11 14:25:00,87.82,88.05,87.68,87.94,51727.0,80.189,80.399,80.0611,80.2986,51727.0
2016-01-11 14:30:00,87.99,88.12,87.97,88.05,10124.0,80.3442,80.4629,80.3259,80.399,10124.0
2016-01-11 14:35:00,88.06,88.15,87.99,88.13,7103.0,80.4081,80.4903,80.3442,80.472,7103.0
2016-01-11 14:40:00,88.13,88.23,88.0,88.06,9766.0,80.472,80.5634,80.3533,80.4081,9766.0
2016-01-11 14:45:00,88.08,88.12,88.0,88.0,5764.0,80.4264,80.4629,80.3533,80.3533,5764.0
2016-01-11 14:50:00,87.98,88.03,87.89,87.89,6158.0,80.3351,80.3807,80.2529,80.2529,6158.0
2016-01-11 14:55:00,87.88,87.91,87.83,87.91,7106.0,80.2438,80.2712,80.1981,80.2712,7106.0
2016-01-11 15:00:00,87.91,88.0,87.9,87.92,10105.0,80.2712,80.3533,80.262,80.2803,10105.0
2016-01-11 15:05:00,87.91,87.91,87.68,87.77,7800.0,80.2712,80.2712,80.0611,80.1433,7800.0
2016-01-11 15:10:00,87.75,87.77,87.65,87.7,10138.0,80.1251,80.1433,80.0337,80.0794,10138.0
2016-01-11 15:15:00,87.7,87.75,87.58,87.7,14342.0,80.0794,80.1251,79.9698,80.0794,14342.0
2016-01-11 15:20:00,87.68,87.98,87.61,87.98,9510.0,80.0611,80.3351,79.9972,80.3351,9510.0
2016-01-11 15:25:00,87.97,88.38,87.95,88.25,15654.0,80.3259,80.7003,80.3077,80.5816,15654.0
2016-01-11 15:30:00,88.26,88.49,88.26,88.43,14381.0,80.5907,80.8008,80.5907,80.746,14381.0
2016-01-11 15:35:00,88.49,88.6,88.37,88.59,17818.0,80.8008,80.9012,80.6912,80.8921,17818.0
2016-01-11 15:40:00,88.57,88.66,88.49,88.66,28965.0,80.8738,80.956,80.8008,80.956,28965.0
2016-01-11 15:45:00,88.72,88.73,88.43,88.5,30308.0,81.0108,81.0199,80.746,80.8099,30308.0
2016-01-11 15:50:00,88.54,88.7,88.53,88.7,26240.0,80.8464,80.9925,80.8373,80.9925,26240.0
2016-01-11 15:55:00,88.7,88.71,88.45,88.46,69393.0,80.9925,81.0016,80.7642,80.7734,69393.0
2016-01-12 09:30:00,88.93,89.67,88.92,89.09,33596.0,81.2025,81.8782,81.1934,81.3486,33596.0
2016-01-12 09:35:00,89.11,89.17,89.01,89.17,2800.0,81.3669,81.4217,81.2756,81.4217,2800.0
2016-01-12 09:40:00,89.14,89.37,89.13,89.21,3712.0,81.3943,81.6043,81.3851,81.4582,3712.0
2016-01-12 09:45:00,89.31,89.45,89.31,89.44,9240.0,81.5495,81.6773,81.5495,81.6682,9240.0
2016-01-12 09:50:00,89.45,89.64,89.44,89.49,12575.0,81.6773,81.8508,81.6682,81.7139,12575.0
2016-01-12 09:55:00,89.49,89.57,89.41,89.53,7994.0,81.7139,81.7869,81.6408,81.7504,7994.0
2016-01-12 10:00:00,89.52,89.53,88.99,89.0,26093.0,81.7413,81.7504,81.2573,81.2664,26093.0
2016-01-12 10:05:00,88.99,89.18,88.97,89.1,26453.0,81.2573,81.4308,81.239,81.3578,26453.0
2016-01-12 10:10:00,89.11,89.3,89.11,89.21,21991.0,81.3669,81.5404,81.3669,81.4582,21991.0
2016-01-12 10:15:00,89.23,89.27,88.87,89.02,18858.0,81.4765,81.513,81.1477,81.2847,18858.0
2016-01-12 10:20:00,88.94,88.96,88.7,88.75,11930.0,81.2117,81.2299,80.9925,81.0382,11930.0
2016-01-12 10:25:00,88.65,88.85,88.56,88.68,5632.0,80.9469,81.1295,80.8647,80.9742,5632.0
2016-01-12 10:30:00,88.64,88.97,88.64,88.9,93175.0,80.9377,81.239,80.9377,81.1751,93175.0
2016-01-12 10:35:00,88.92,89.11,88.88,88.91,5900.0,81.1934,81.3669,81.1569,81.1843,5900.0
2016-01-12 10:40:00,88.91,88.96,88.64,88.69,8702.0,81.1843,81.2299,80.9377,80.9834,8702.0
2016-01-12 10:45:00,88.76,88.76,88.51,88.51,3648.0,81.0473,81.0473,80.819,80.819,3648.0
2016-01-12 10:50:00,88.55,88.62,88.47,88.49,7400.0,80.8555,80.9195,80.7825,80.8008,7400.0
2016-01-12 10:55:00,88.52,88.55,88.41,88.46,9351.0,80.8282,80.8555,80.7277,80.7734,9351.0
2016-01-12 11:00:00,88.5,88.5,88.25,88.31,9509.0,80.8099,80.8099,80.5816,80.6364,9509.0
2016-01-12 11:05:00,88.27,88.29,88.11,88.2,7847.0,80.5999,80.6181,80.4538,80.536,7847.0
2016-01-12 11:10:00,88.14,88.14,87.97,88.03,5198.0,80.4812,80.4812,80.3259,80.3807,5198.0
2016-01-12 11:15:00,87.98,88.14,87.96,88.07,7016.0,80.3351,80.4812,80.3168,80.4173,7016.0
2016-01-12 11:20:00,88.09,88.09,87.98,88.01,3410.0,80.4355,80.4355,80.3351,80.3625,3410.0
2016-01-12 11:25:00,87.98,88.03,87.83,87.96,6147.0,80.3351,80.3807,80.1981,80.3168,6147.0
2016-01-12 11:30:00,88.0,88.0,87.81,87.87,5304.0,80.3533,80.3533,80.1798,80.2346,5304.0
2016-01-12 11:35:00,87.93,87.93,87.76,87.79,8629.0,80.2894,80.2894,80.1342,80.1616,8629.0
2016-01-12 11:40:00,87.86,88.04,87.86,88.04,2000.0,80.2255,80.3899,80.2255,80.3899,2000.0
2016-01-12 11:45:00,87.99,88.2,87.96,88.2,4800.0,80.3442,80.536,80.3168,80.536,4800.0
2016-01-12 11:50:00,88.19,88.3,88.11,88.11,7349.0,80.5268,80.6273,80.4538,80.4538,7349.0
2016-01-12 11:55:00,88.13,88.31,88.13,88.25,5876.0,80.472,80.6364,80.472,80.5816,5876.0
2016-01-12 12:00:00,88.28,88.41,88.25,88.39,7200.0,80.609,80.7277,80.5816,80.7094,7200.0
2016-01-12 12:05:00,88.43,88.51,88.39,88.41,13469.0,80.746,80.819,80.7094,80.7277,13469.0
2016-01-12 12:10:00,88.4,88.4,88.3,88.37,5300.0,80.7186,80.7186,80.6273,80.6912,5300.0
2016-01-12 12:15:00,88.36,88.42,88.27,88.27,7450.0,80.6821,80.7368,80.5999,80.5999,7450.0
2016-01-12 12:20:00,88.3,88.31,88.15,88.16,6768.0,80.6273,80.6364,80.4903,80.4994,6768.0
2016-01-12 12:25:00,88.15,88.27,88.13,88.21,3000.0,80.4903,80.5999,80.472,80.5451,3000.0
2016-01-12 12:30:00,88.23,88.31,88.14,88.18,5260.0,80.5634,80.6364,80.4812,80.5177,5260.0
2016-01-12 12:35:00,88.15,88.15,87.94,87.94,7201.0,80.4903,80.4903,80.2986,80.2986,7201.0
2016-01-12 12:40:00,87.92,87.97,87.87,87.89,5459.0,80.2803,80.3259,80.2346,80.2529,5459.0
2016-01-12 12:45:00,87.91,88.05,87.83,88.05,5985.0,80.2712,80.399,80.1981,80.399,5985.0
2016-01-12 12:50:00,88.09,88.16,88.04,88.16,5118.0,80.4355,80.4994,80.3899,80.4994,5118.0
2016-01-12 12:55:00,88.16,88.16,88.05,88.13,3600.0,80.4994,80.4994,80.399,80.472,3600.0
2016-01-12 13:00:00,88.15,88.28,88.13,88.17,4150.0,80.4903,80.609,80.472,80.5086,4150.0
2016-01-12 13:05:00,88.2,88.22,88.01,88.11,7532.0,80.536,80.5542,80.3625,80.4538,7532.0
2016-01-12 13:10:00,88.11,88.39,88.11,88.39,1365.0,80.4538,80.7094,80.4538,80.7094,1365.0
2016-01-12 13:15:00,88.33,88.33,88.11,88.18,4210.0,80.6547,80.6547,80.4538,80.5177,4210.0
2016-01-12 13:20:00,88.15,88.15,87.96,87.96,2000.0,80.4903,80.4903,80.3168,80.3168,2000.0
2016-01-12 13:25:00,87.93,87.96,87.87,87.9,4600.0,80.2894,80.3168,80.2346,80.262,4600.0
2016-01-12 13:30:00,87.89,87.99,87.87,87.95,4501.0,80.2529,80.3442,80.2346,80.3077,4501.0
2016-01-12 13:35:00,87.96,88.13,87.93,88.06,4452.0,80.3168,80.472,80.2894,80.4081,4452.0
2016-01-12 13:40:00,88.07,88.16,87.97,88.12,2931.0,80.4173,80.4994,80.3259,80.4629,2931.0
2016-01-12 13:45:00,88.11,88.23,88.03,88.22,4726.0,80.4538,80.5634,80.3807,80.5542,4726.0
2016-01-12 13:50:00,88.3,88.34,88.27,88.29,4189.0,80.6273,80.6638,80.5999,80.6181,4189.0
2016-01-12 13:55:00,88.26,88.29,88.08,88.08,3800.0,80.5907,80.6181,80.4264,80.4264,3800.0
2016-01-12 14:00:00,88.08,88.09,87.85,87.85,5100.0,80.4264,80.4355,80.2164,80.2164,5100.0
2016-01-12 14:05:00,87.84,87.88,87.73,87.85,12160.0,80.2072,80.2438,80.1068,80.2164,12160.0
2016-01-12 14:10:00,87.85,87.93,87.76,87.79,6444.0,80.2164,80.2894,80.1342,80.1616,6444.0
2016-01-12 14:15:00,87.77,87.8,87.64,87.76,5903.0,80.1433,80.1707,80.0246,80.1342,5903.0
2016-01-12 14:20:00,87.7,87.89,87.7,87.89,3827.0,80.0794,80.2529,80.0794,80.2529,3827.0
2016-01-12 14:25:00,87.93,88.0,87.9,87.97,4953.0,80.2894,80.3533,80.262,80.3259,4953.0
2016-01-12 14:30:00,87.92,88.1,87.9,88.09,4505.0,80.2803,80.4446,80.262,80.4355,4505.0
2016-01-12 14:35:00,88.14,88.32,88.09,88.22,6050.0,80.4812,80.6455,80.4355,80.5542,6050.0
2016-01-12 14:40:00,88.17,88.21,88.04,88.05,7650.0,80.5086,80.5451,80.3899,80.399,7650.0
2016-01-12 14:45:00,88.06,88.33,88.06,88.23,23962.0,80.4081,80.6547,80.4081,80.5634,23962.0
2016-01-12 14:50:00,88.26,88.46,88.19,88.46,16963.0,80.5907,80.7734,80.5268,80.7734,16963.0
2016-01-12 14:55:00,88.49,88.51,88.43,88.45,5127.0,80.8008,80.819,80.746,80.7642,5127.0
2016-01-12 15:00:00,88.47,88.52,88.29,88.34,10862.0,80.7825,80.8282,80.6181,80.6638,10862.0
2016-01-12 15:05:00,88.33,88.33,88.19,88.19,7009.0,80.6547,80.6547,80.5268,80.5268,7009.0
2016-01-12 15:10:00,88.2,88.32,88.17,88.3,9150.0,80.536,80.6455,80.5086,80.6273,9150.0
2016-01-12 15:15:00,88.28,88.65,88.23,88.65,10161.0,80.609,80.9469,80.5634,80.9469,10161.0
2016-01-12 15:20:00,88.61,88.72,88.55,88.72,8026.0,80.9103,81.0108,80.8555,81.0108,8026.0
2016-01-12 15:25:00,88.68,88.79,88.62,88.7,22743.0,80.9742,81.0747,80.9195,80.9925,22743.0
2016-01-12 15:30:00,88.7,88.73,88.57,88.57,33557.0,80.9925,81.0199,80.8738,80.8738,33557.0
2016-01-12 15:35:00,88.58,88.78,88.58,88.67,23552.0,80.8829,81.0656,80.8829,80.9651,23552.0
2016-01-12 15:40:00,88.67,88.95,88.63,88.95,19722.0,80.9651,81.2208,80.9286,81.2208,19722.0
2016-01-12 15:45:00,88.93,89.05,88.86,88.88,26986.0,81.2025,81.3121,81.1386,81.1569,26986.0
2016-01-12 15:50:00,88.88,88.89,88.66,88.77,59147.0,81.1569,81.166,80.956,81.0564,59147.0
2016-01-12 15:55:00,88.78,88.82,88.62,88.71,145761.0,81.0656,81.1021,80.9195,81.0016,145761.0
2016-01-13 09:30:00,88.88,89.3,88.88,89.14,10084.0,81.1569,81.5404,81.1569,81.3943,10084.0
2016-01-13 09:35:00,88.93,89.04,88.92,89.04,500.0,81.2025,81.303,81.1934,81.303,500.0
2016-01-13 09:40:00,88.75,88.75,88.28,88.28,4874.0,81.0382,81.0382,80.609,80.609,4874.0
2016-01-13 09:45:00,88.37,88.6,88.15,88.15,96741.0,80.6912,80.9012,80.4903,80.4903,96741.0
2016-01-13 09:50:00,88.13,88.16,87.66,87.86,9393.0,80.472,80.4994,80.0429,80.2255,9393.0
2016-01-13 09:55:00,87.87,88.51,87.86,88.51,8842.0,80.2346,80.819,80.2255,80.819,8842.0
2016-01-13 10:00:00,88.51,88.51,87.98,88.2,8957.0,80.819,80.819,80.3351,80.536,8957.0
2016-01-13 10:05:00,88.34,88.34,88.11,88.24,3500.0,80.6638,80.6638,80.4538,80.5725,3500.0
2016-01-13 10:10:00,88.35,88.35,87.96,88.15,4964.0,80.6729,80.6729,80.3168,80.4903,4964.0
2016-01-13 10:15:00,88.12,88.17,87.87,88.0,3981.0,80.4629,80.5086,80.2346,80.3533,3981.0
2016-01-13 10:20:00,88.01,88.08,87.98,88.06,5227.0,80.3625,80.4264,80.3351,80.4081,5227.0
2016-01-13 10:25:00,88.07,88.07,87.91,87.98,4450.0,80.4173,80.4173,80.2712,80.3351,4450.0
2016-01-13 10:30:00,88.04,88.04,87.8,87.82,9191.0,80.3899,80.3899,80.1707,80.189,9191.0
2016-01-13 10:35:00,87.89,87.91,87.75,87.75,6080.0,80.2529,80.2712,80.1251,80.1251,6080.0
2016-01-13 10:40:00,87.7,87.9,87.66,87.82,3539.0,80.0794,80.262,80.0429,80.189,3539.0
2016-01-13 10:45:00,87.79,87.81,87.66,87.69,6750.0,80.1616,80.1798,80.0429,80.0703,6750.0
2016-01-13 10:50:00,87.74,87.83,87.62,87.69,4000.0,80.1159,80.1981,80.0064,80.0703,4000.0
2016-01-13 10:55:00,87.67,87.89,87.61,87.86,5634.0,80.052,80.2529,79.9972,80.2255,5634.0
2016-01-13 11:00:00,87.86,87.86,87.64,87.66,5323.0,80.2255,80.2255,80.0246,80.0429,5323.0
2016-01-13 11:05:00,87.68,87.75,87.45,87.45,10627.0,80.0611,80.1251,79.8511,79.8511,10627.0
2016-01-13 11:10:00,87.48,87.58,87.44,87.49,7505.0,79.8785,79.9698,79.842,79.8877,7505.0
2016-01-13 11:15:00,87.49,87.64,87.46,87.64,14845.0,79.8877,80.0246,79.8603,80.0246,14845.0
2016-01-13 11:20:00,87.72,87.73,87.4,87.45,9063.0,80.0977,80.1068,79.8055,79.8511,9063.0
2016-01-13 11:25:00,87.45,87.45,87.21,87.35,12373.0,79.8511,79.8511,79.632,79.7598,12373.0
2016-01-13 11:30:00,87.39,87.52,87.39,87.49,9431.0,79.7963,79.915,79.7963,79.8877,9431.0
2016-01-13 11:35:00,87.56,87.59,87.44,87.47,4363.0,79.9516,79.979,79.842,79.8694,4363.0
2016-01-13 11:40:00,87.42,87.48,87.28,87.38,4471.0,79.8237,79.8785,79.6959,79.7872,4471.0
2016-01-13 11:45:00,87.37,87.37,87.24,87.25,10977.0,79.7781,79.7781,79.6594,79.6685,10977.0
2016-01-13 11:50:00,87.25,87.32,87.22,87.3,6904.0,79.6685,79.7324,79.6411,79.7142,6904.0
2016-01-13 11:55:00,87.27,87.27,87.11,87.25,5600.0,79.6868,79.6868,79.5407,79.6685,5600.0
2016-01-13 12:00:00,87.22,87.32,87.2,87.2,11565.0,79.6411,79.7324,79.6229,79.6229,11565.0
2016-01-13 12:05:00,87.22,87.22,87.04,87.15,5729.0,79.6411,79.6411,79.4768,79.5772,5729.0
2016-01-13 12:10:00,87.15,87.29,87.09,87.27,6679.0,79.5772,79.705,79.5224,79.6868,6679.0
2016-01-13 12:15:00,87.29,87.33,87.09,87.17,14772.0,79.705,79.7416,79.5224,79.5955,14772.0
2016-01-13 12:20:00,87.13,87.28,87.09,87.24,4196.0,79.5589,79.6959,79.5224,79.6594,4196.0
2016-01-13 12:25:00,87.25,87.25,86.95,87.03,10472.0,79.6685,79.6685,79.3946,79.4676,10472.0
2016-01-13 12:30:00,86.98,87.0,86.79,86.85,10396.0,79.422,79.4402,79.2485,79.3033,10396.0
2016-01-13 12:35:00,86.87,86.91,86.78,86.8,7542.0,79.3215,79.3581,79.2393,79.2576,7542.0
2016-01-13 12:40:00,86.8,86.8,86.49,86.49,7739.0,79.2576,79.2576,78.9745,78.9745,7739.0
2016-01-13 12:45:00,86.55,86.78,86.48,86.78,9954.0,79.0293,79.2393,78.9654,79.2393,9954.0
2016-01-13 12:50:00,86.77,86.77,86.34,86.39,6101.0,79.2302,79.2302,78.8376,78.8832,6101.0
2016-01-13 12:55:00,86.45,86.5,86.28,86.39,15641.0,78.938,78.9837,78.7828,78.8832,15641.0
2016-01-13 13:00:00,86.35,86.4,86.13,86.16,13402.0,78.8467,78.8924,78.6458,78.6732,13402.0
2016-01-13 13:05:00,86.18,86.35,86.1,86.25,10624.0,78.6915,78.8467,78.6184,78.7554,10624.0
2016-01-13 13:10:00,86.24,86.28,86.1,86.1,15432.0,78.7463,78.7828,78.6184,78.6184,15432.0
2016-01-13 13:15:00,86.13,86.18,86.05,86.07,12146.0,78.6458,78.6915,78.5728,78.591,12146.0
2016-01-13 13:20:00,86.11,86.13,85.86,85.88,16159.0,78.6276,78.6458,78.3993,78.4176,16159.0
2016-01-13 13:25:00,86.01,86.08,85.76,85.79,11283.0,78.5363,78.6002,78.308,78.3354,11283.0
2016-01-13 13:30:00,85.8,85.91,85.72,85.86,10954.0,78.3445,78.4449,78.2715,78.3993,10954.0
2016-01-13 13:35:00,85.99,86.0,85.76,85.78,5998.0,78.518,78.5271,78.308,78.3262,5998.0
2016-01-13 13:40:00,85.77,85.83,85.5,85.5,17284.0,78.3171,78.3719,78.0706,78.0706,17284.0
2016-01-13 13:45:00,85.49,85.53,85.36,85.36,18215.0,78.0614,78.098,77.9427,77.9427,18215.0
2016-01-13 13:50:00,85.36,85.41,85.22,85.26,33064.0,77.9427,77.9884,77.8149,77.8514,33064.0
2016-01-13 13:55:00,85.27,85.32,85.17,85.17,12129.0,77.8606,77.9062,77.7692,77.7692,12129.0
2016-01-13 14:00:00,85.17,85.24,85.01,85.06,25946.0,77.7692,77.8332,77.6231,77.6688,25946.0
2016-01-13 14:05:00,85.04,85.1,84.85,84.96,17264.0,77.6505,77.7053,77.4771,77.5775,17264.0
2016-01-13 14:10:00,84.92,85.02,84.82,84.89,23424.0,77.541,77.6323,77.4497,77.5136,23424.0
2016-01-13 14:15:00,84.87,84.88,84.73,84.84,15149.0,77.4953,77.5044,77.3675,77.4679,15149.0
2016-01-13 14:20:00,84.81,84.89,84.67,84.76,10116.0,77.4405,77.5136,77.3127,77.3949,10116.0
2016-01-13 14:25:00,84.79,84.8,84.55,84.59,21550.0,77.4223,77.4314,77.2031,77.2396,21550.0
2016-01-13 14:30:00,84.59,84.63,84.1,84.15,23712.0,77.2396,77.2762,76.7922,76.8379,23712.0
2016-01-13 14:35:00,84.11,84.42,83.97,84.39,10171.0,76.8014,77.0844,76.6735,77.057,10171.0
2016-01-13 14:40:00,84.35,84.35,83.81,83.9,9946.0,77.0205,77.0205,76.5274,76.6096,9946.0
2016-01-13 14:45:00,83.95,84.11,83.93,83.97,11401.0,76.6553,76.8014,76.637,76.6735,11401.0
2016-01-13 14:50:00,84.11,84.32,84.09,84.32,5331.0,76.8014,76.9931,76.7831,76.9931,5331.0
2016-01-13 14:55:00,84.35,84.47,84.3,84.4,8618.0,77.0205,77.1301,76.9748,77.0662,8618.0
2016-01-13 15:00:00,84.41,84.52,84.35,84.49,11120.0,77.0753,77.1757,77.0205,77.1483,11120.0
2016-01-13 15:05:00,84.51,84.83,84.47,84.68,35390.0,77.1666,77.4588,77.1301,77.3218,35390.0
2016-01-13 15:10:00,84.7,84.74,84.58,84.59,55357.0,77.3401,77.3766,77.2305,77.2396,55357.0
2016-01-13 15:15:00,84.55,85.06,84.52,84.97,24895.0,77.2031,77.6688,77.1757,77.5866,24895.0
2016-01-13 15:20:00,84.96,85.05,84.85,85.0,60138.0,77.5775,77.6597,77.4771,77.614,60138.0
2016-01-13 15:25:00,85.04,85.2,84.88,84.94,48131.0,77.6505,77.7966,77.5044,77.5592,48131.0
2016-01-13 15:30:00,84.94,85.09,84.86,84.92,23796.0,77.5592,77.6962,77.4862,77.541,23796.0
2016-01-13 15:35:00,84.94,84.94,84.6,84.73,21145.0,77.5592,77.5592,77.2488,77.3675,21145.0
2016-01-13 15:40:00,84.73,84.9,84.62,84.63,30005.0,77.3675,77.5227,77.267,77.2762,30005.0
2016-01-13 15:45:00,84.58,84.64,84.3,84.32,37638.0,77.2305,77.2853,76.9748,76.9931,37638.0
2016-01-13 15:50:00,84.32,84.5,84.21,84.48,55635.0,76.9931,77.1575,76.8927,77.1392,55635.0
2016-01-13 15:55:00,84.5,84.54,84.32,84.38,116019.0,77.1575,77.194,76.9931,77.0479,116019.0
2016-01-14 09:30:00,84.87,85.03,84.1,84.1,13272.0,77.4953,77.6414,76.7922,76.7922,13272.0
2016-01-14 09:35:00,84.17,84.28,83.87,83.88,16262.0,76.8561,76.9566,76.5822,76.5913,16262.0
2016-01-14 09:40:00,83.88,84.28,83.71,84.23,14213.0,76.5913,76.9566,76.4361,76.9109,14213.0
2016-01-14 09:45:00,84.15,84.15,83.93,84.01,14635.0,76.8379,76.8379,76.637,76.71,14635.0
2016-01-14 09:50:00,84.03,84.07,83.4,83.4,21994.0,76.7283,76.7648,76.153,76.153,21994.0
2016-01-14 09:55:00,83.4,83.68,83.3,83.42,15024.0,76.153,76.4087,76.0617,76.1713,15024.0
2016-01-14 10:00:00,83.38,83.57,83.24,83.33,21576.0,76.1348,76.3083,76.007,76.0891,21576.0
2016-01-14 10:05:00,83.35,83.54,83.13,83.26,36441.0,76.1074,76.2809,75.9065,76.0252,36441.0
2016-01-14 10:10:00,83.2,83.65,83.08,83.53,42419.0,75.9704,76.3813,75.8609,76.2718,42419.0
2016-01-14 10:15:00,83.52,83.85,83.37,83.85,14332.0,76.2626,76.5639,76.1257,76.5639,14332.0
2016-01-14 10:20:00,83.88,84.14,83.78,84.14,31211.0,76.5913,76.8287,76.5,76.8287,31211.0
2016-01-14 10:25:00,84.14,84.34,83.94,84.31,33086.0,76.8287,77.0114,76.6461,76.984,33086.0
2016-01-14 10:30:00,84.34,84.67,84.25,84.64,24394.0,77.0114,77.3127,76.9292,77.2853,24394.0
2016-01-14 10:35:00,84.61,84.8,84.58,84.71,12707.0,77.2579,77.4314,77.2305,77.3492,12707.0
2016-01-14 10:40:00,84.76,84.76,84.46,84.74,17794.0,77.3949,77.3949,77.1209,77.3766,17794.0
2016-01-14 10:45:00,84.67,84.73,84.41,84.53,15600.0,77.3127,77.3675,77.0753,77.1849,15600.0
2016-01-14 10:50:00,84.51,84.55,84.39,84.42,40750.0,77.1666,77.2031,77.057,77.0844,40750.0
2016-01-14 10:55:00,84.38,84.43,84.15,84.2,13631.0,77.0479,77.0935,76.8379,76.8835,13631.0
2016-01-14 11:00:00,84.13,84.3,83.92,83.92,19412.0,76.8196,76.9748,76.6279,76.6279,19412.0
2016-01-14 11:05:00,83.94,84.16,83.89,83.91,13262.0,76.6461,76.847,76.6005,76.6187,13262.0
2016-01-14 11:10:00,83.94,84.12,83.91,84.12,12319.0,76.6461,76.8105,76.6187,76.8105,12319.0
2016-01-14 11:15:00,84.1,84.22,83.94,83.94,18522.0,76.7922,76.9018,76.6461,76.6461,18522.0
2016-01-14 11:20:00,83.95,84.07,83.86,83.92,10091.0,76.6553,76.7648,76.5731,76.6279,10091.0
2016-01-14 11:25:00,83.92,84.01,83.78,84.01,10950.0,76.6279,76.71,76.5,76.71,10950.0
2016-01-14 11:30:00,84.04,84.06,83.82,83.85,8759.0,76.7374,76.7557,76.5366,76.5639,8759.0
2016-01-14 11:35:00,83.83,83.96,83.83,83.95,6898.0,76.5457,76.6644,76.5457,76.6553,6898.0
2016-01-14 11:40:00,83.91,84.36,83.91,84.31,8621.0,76.6187,77.0296,76.6187,76.984,8621.0
2016-01-14 11:45:00,84.32,84.42,84.29,84.33,5000.0,76.9931,77.0844,76.9657,77.0022,5000.0
2016-01-14 11:50:00,84.36,84.39,84.17,84.23,11129.0,77.0296,77.057,76.8561,76.9109,11129.0
2016-01-14 11:55:00,84.22,84.33,84.17,84.33,16467.0,76.9018,77.0022,76.8561,77.0022,16467.0
2016-01-14 12:00:00,84.39,84.53,84.3,84.3,9355.0,77.057,77.1849,76.9748,76.9748,9355.0
2016-01-14 12:05:00,84.31,84.35,84.0,84.0,10400.0,76.984,77.0205,76.7009,76.7009,10400.0
2016-01-14 12:10:00,84.04,84.06,83.71,83.84,23206.0,76.7374,76.7557,76.4361,76.5548,23206.0
2016-01-14 12:15:00,83.84,83.99,83.82,83.93,9350.0,76.5548,76.6918,76.5366,76.637,9350.0
2016-01-14 12:20:00,83.97,84.06,83.68,84.01,18053.0,76.6735,76.7557,76.4087,76.71,18053.0
2016-01-14 12:25:00,83.99,84.0,83.87,83.87,10795.0,76.6918,76.7009,76.5822,76.5822,10795.0
2016-01-14 12:30:00,83.85,84.09,83.85,84.06,13962.0,76.5639,76.7831,76.5639,76.7557,13962.0
2016-01-14 12:35:00,84.13,84.31,84.12,84.3,8622.0,76.8196,76.984,76.8105,76.9748,8622.0
2016-01-14 12:40:00,84.32,84.45,84.27,84.3,9574.0,76.9931,77.1118,76.9475,76.9748,9574.0
2016-01-14 12:45:00,84.31,84.37,84.23,84.29,6311.0,76.984,77.0388,76.9109,76.9657,6311.0
2016-01-14 12:50:00,84.28,84.28,84.15,84.27,12832.0,76.9566,76.9566,76.8379,76.9475,12832.0
2016-01-14 12:55:00,84.29,84.38,84.09,84.09,7750.0,76.9657,77.0479,76.7831,76.7831,7750.0
2016-01-14 13:00:00,84.1,84.25,84.04,84.21,11872.0,76.7922,76.9292,76.7374,76.8927,11872.0
2016-01-14 13:05:00,84.24,84.35,84.17,84.28,11214.0,76.9201,77.0205,76.8561,76.9566,11214.0
2016-01-14 13:10:00,84.29,84.39,84.21,84.23,8083.0,76.9657,77.057,76.8927,76.9109,8083.0
2016-01-14 13:15:00,84.22,84.31,84.19,84.22,12500.0,76.9018,76.984,76.8744,76.9018,12500.0
2016-01-14 13:20:00,84.23,84.32,84.21,84.29,10500.0,76.9109,76.9931,76.8927,76.9657,10500.0
2016-01-14 13:25:00,84.28,84.37,84.21,84.29,14440.0,76.9566,77.0388,76.8927,76.9657,14440.0
2016-01-14 13:30:00,84.37,84.4,84.3,84.33,18825.0,77.0388,77.0662,76.9748,77.0022,18825.0
2016-01-14 13:35:00,84.33,84.41,84.24,84.31,30000.0,77.0022,77.0753,76.9201,76.984,30000.0
2016-01-14 13:40:00,84.29,84.37,84.23,84.29,9982.0,76.9657,77.0388,76.9109,76.9657,9982.0
2016-01-14 13:45:00,84.33,84.4,84.22,84.35,8010.0,77.0022,77.0662,76.9018,77.0205,8010.0
2016-01-14 13:50:00,84.3,84.51,84.27,84.5,5831.0,76.9748,77.1666,76.9475,77.1575,5831.0
2016-01-14 13:55:00,84.51,84.65,84.51,84.61,5104.0,77.1666,77.2944,77.1666,77.2579,5104.0
2016-01-14 14:00:00,84.67,84.68,84.43,84.5,8394.0,77.3127,77.3218,77.0935,77.1575,8394.0
2016-01-14 14:05:00,84.48,84.63,84.41,84.6,11572.0,77.1392,77.2762,77.0753,77.2488,11572.0
2016-01-14 14:10:00,84.63,84.79,84.56,84.76,10678.0,77.2762,77.4223,77.2123,77.3949,10678.0
2016-01-14 14:15:00,84.74,84.91,84.73,84.82,9846.0,77.3766,77.5318,77.3675,77.4497,9846.0
2016-01-14 14:20:00,84.82,84.92,84.79,84.88,5584.0,77.4497,77.541,77.4223,77.5044,5584.0
2016-01-14 14:25:00,84.9,84.91,84.78,84.87,6379.0,77.5227,77.5318,77.4131,77.4953,6379.0
2016-01-14 14:30:00,84.85,84.97,84.76,84.8,10313.0,77.4771,77.5866,77.3949,77.4314,10313.0
2016-01-14 14:35:00,84.81,84.81,84.69,84.7,7150.0,77.4405,77.4405,77.331,77.3401,7150.0
2016-01-14 14:40:00,84.77,84.89,84.75,84.76,6898.0,77.404,77.5136,77.3857,77.3949,6898.0
2016-01-14 14:45:00,84.75,84.84,84.73,84.8,17010.0,77.3857,77.4679,77.3675,77.4314,17010.0
2016-01-14 14:50:00,84.79,84.95,84.78,84.92,20521.0,77.4223,77.5684,77.4131,77.541,20521.0
2016-01-14 14:55:00,84.95,85.27,84.93,85.26,15243.0,77.5684,77.8606,77.5501,77.8514,15243.0
2016-01-14 15:00:00,85.31,85.31,85.21,85.21,12702.0,77.8971,77.8971,77.8058,77.8058,12702.0
2016-01-14 15:05:00,85.22,85.39,85.21,85.37,44953.0,77.8149,77.9701,77.8058,77.9519,44953.0
2016-01-14 15:10:00,85.36,85.5,85.36,85.44,16451.0,77.9427,78.0706,77.9427,78.0158,16451.0
2016-01-14 15:15:00,85.41,85.54,85.39,85.49,11728.0,77.9884,78.1071,77.9701,78.0614,11728.0
2016-01-14 15:20:00,85.48,85.5,85.37,85.5,13382.0,78.0523,78.0706,77.9519,78.0706,13382.0
2016-01-14 15:25:00,85.48,85.54,85.34,85.34,13751.0,78.0523,78.1071,77.9245,77.9245,13751.0
2016-01-14 15:30:00,85.34,85.35,84.93,84.96,18285.0,77.9245,77.9336,77.5501,77.5775,18285.0
2016-01-14 15:35:00,84.98,85.03,84.69,84.78,26524.0,77.5958,77.6414,77.331,77.4131,26524.0
2016-01-14 15:40:00,84.79,84.96,84.74,84.93,25970.0,77.4223,77.5775,77.3766,77.5501,25970.0
2016-01-14 15:45:00,84.92,85.05,84.86,84.88,25309.0,77.541,77.6597,77.4862,77.5044,25309.0
2016-01-14 15:50:00,84.89,85.03,84.74,84.88,46326.0,77.5136,77.6414,77.3766,77.5044,46326.0
2016-01-14 15:55:00,84.89,84.96,84.81,84.87,76160.0,77.5136,77.5775,77.4405,77.4953,76160.0
2016-01-15 09:30:00,83.1,83.16,82.89,82.89,688.0,75.8791,75.9339,75.6874,75.6874,688.0
2016-01-15 09:35:00,82.68,83.39,82.63,83.28,113281.0,75.4956,76.1439,75.45,76.0435,113281.0
2016-01-15 09:40:00,83.48,83.49,83.0,83.4,20733.0,76.2261,76.2352,75.7878,76.153,20733.0
2016-01-15 09:45:00,83.28,83.54,83.24,83.46,7755.0,76.0435,76.2809,76.007,76.2078,7755.0
2016-01-15 09:50:00,83.41,83.46,82.8,82.91,16474.0,76.1622,76.2078,75.6052,75.7056,16474.0
2016-01-15 09:55:00,82.92,83.11,82.74,82.8,5347.0,75.7148,75.8882,75.5504,75.6052,5347.0
2016-01-15 10:00:00,82.78,82.79,82.41,82.65,28120.0,75.5869,75.5961,75.2491,75.4682,28120.0
2016-01-15 10:05:00,82.65,83.01,82.64,83.01,4384.0,75.4682,75.7969,75.4591,75.7969,4384.0
2016-01-15 10:10:00,83.08,83.15,82.62,82.79,10274.0,75.8609,75.9248,75.4408,75.5961,10274.0
2016-01-15 10:15:00,82.76,82.95,82.68,82.89,4400.0,75.5687,75.7422,75.4956,75.6874,4400.0
2016-01-15 10:20:00,82.8,83.1,82.67,82.86,6915.0,75.6052,75.8791,75.4865,75.66,6915.0
2016-01-15 10:25:00,82.83,83.09,82.78,83.08,8276.0,75.6326,75.87,75.5869,75.8609,8276.0
2016-01-15 10:30:00,82.99,83.37,82.99,83.08,8000.0,75.7787,76.1257,75.7787,75.8609,8000.0
2016-01-15 10:35:00,83.24,83.41,83.2,83.4,7492.0,76.007,76.1622,75.9704,76.153,7492.0
2016-01-15 10:40:00,83.38,83.5,83.14,83.24,5155.0,76.1348,76.2444,75.9156,76.007,5155.0
2016-01-15 10:45:00,83.2,83.35,83.04,83.33,106905.0,75.9704,76.1074,75.8243,76.0891,106905.0
2016-01-15 10:50:00,83.28,83.32,82.99,83.05,14096.0,76.0435,76.08,75.7787,75.8335,14096.0
2016-01-15 10:55:00,83.01,83.02,82.82,82.85,3599.0,75.7969,75.8061,75.6234,75.6508,3599.0
2016-01-15 11:00:00,82.83,82.89,82.6,82.78,15237.0,75.6326,75.6874,75.4226,75.5869,15237.0
2016-01-15 11:05:00,82.75,82.83,82.72,82.76,5858.0,75.5595,75.6326,75.5321,75.5687,5858.0
2016-01-15 11:10:00,82.68,82.9,82.63,82.9,7341.0,75.4956,75.6965,75.45,75.6965,7341.0
2016-01-15 11:15:00,82.92,83.1,82.91,83.01,5674.0,75.7148,75.8791,75.7056,75.7969,5674.0
2016-01-15 11:20:00,82.99,83.08,82.88,82.91,4500.0,75.7787,75.8609,75.6782,75.7056,4500.0
2016-01-15 11:25:00,83.02,83.15,82.87,83.05,8289.0,75.8061,75.9248,75.6691,75.8335,8289.0
2016-01-15 11:30:00,82.95,83.13,82.9,82.94,7000.0,75.7422,75.9065,75.6965,75.733,7000.0
2016-01-15 11:35:00,82.9,82.9,82.64,82.64,5787.0,75.6965,75.6965,75.4591,75.4591,5787.0
2016-01-15 11:40:00,82.63,82.65,82.41,82.47,10405.0,75.45,75.4682,75.2491,75.3039,10405.0
2016-01-15 11:45:00,82.47,82.84,82.42,82.74,9027.0,75.3039,75.6417,75.2582,75.5504,9027.0
2016-01-15 11:50:00,82.74,82.8,82.6,82.62,6292.0,75.5504,75.6052,75.4226,75.4408,6292.0
2016-01-15 11:55:00,82.57,82.65,82.47,82.58,3301.0,75.3952,75.4682,75.3039,75.4043,3301.0
2016-01-15 12:00:00,82.56,82.58,82.37,82.4,4582.0,75.386,75.4043,75.2125,75.2399,4582.0
2016-01-15 12:05:00,82.38,82.38,82.28,82.34,1700.0,75.2217,75.2217,75.1304,75.1852,1700.0
2016-01-15 12:10:00,82.43,82.43,82.31,82.37,2632.0,75.2673,75.2673,75.1578,75.2125,2632.0
2016-01-15 12:15:00,82.33,82.33,82.02,82.06,8915.0,75.176,75.176,74.893,74.9295,8915.0
2016-01-15 12:20:00,82.03,82.09,81.9,81.94,11229.0,74.9021,74.9569,74.7834,74.8199,11229.0
2016-01-15 12:25:00,81.95,81.95,81.78,81.85,5966.0,74.829,74.829,74.6738,74.7377,5966.0
2016-01-15 12:30:00,81.85,81.89,81.71,81.77,31049.0,74.7377,74.7743,74.6099,74.6647,31049.0
2016-01-15 12:35:00,81.8,81.92,81.69,81.77,4565.0,74.6921,74.8017,74.5916,74.6647,4565.0
2016-01-15 12:40:00,81.77,81.77,81.59,81.7,13421.0,74.6647,74.6647,74.5003,74.6008,13421.0
2016-01-15 12:45:00,81.7,81.91,81.7,81.83,10267.0,74.6008,74.7925,74.6008,74.7195,10267.0
2016-01-15 12:50:00,81.88,82.11,81.88,82.09,7619.0,74.7651,74.9751,74.7651,74.9569,7619.0
2016-01-15 12:55:00,82.16,82.26,82.1,82.23,2586.0,75.0208,75.1121,74.966,75.0847,2586.0
2016-01-15 13:00:00,82.21,82.28,82.14,82.21,7205.0,75.0665,75.1304,75.0025,75.0665,7205.0
2016-01-15 13:05:00,82.27,82.27,82.03,82.06,7784.0,75.1212,75.1212,74.9021,74.9295,7784.0
2016-01-15 13:10:00,82.1,82.39,82.1,82.34,5100.0,74.966,75.2308,74.966,75.1852,5100.0
2016-01-15 13:15:00,82.3,82.49,82.25,82.49,9282.0,75.1486,75.3221,75.103,75.3221,9282.0
2016-01-15 13:20:00,82.42,82.45,82.37,82.44,5737.0,75.2582,75.2856,75.2125,75.2765,5737.0
2016-01-15 13:25:00,82.43,82.49,82.31,82.31,5411.0,75.2673,75.3221,75.1578,75.1578,5411.0
2016-01-15 13:30:00,82.29,82.3,82.17,82.24,4609.0,75.1395,75.1486,75.0299,75.0938,4609.0
2016-01-15 13:35:00,82.25,82.26,82.12,82.14,7201.0,75.103,75.1121,74.9843,75.0025,7201.0
2016-01-15 13:40:00,82.16,82.45,82.16,82.45,4094.0,75.0208,75.2856,75.0208,75.2856,4094.0
2016-01-15 13:45:00,82.5,82.59,82.43,82.46,3514.0,75.3313,75.4134,75.2673,75.2947,3514.0
2016-01-15 13:50:00,82.41,82.69,82.39,82.62,4679.0,75.2491,75.5047,75.2308,75.4408,4679.0
2016-01-15 13:55:00,82.63,82.67,82.46,82.67,7601.0,75.45,75.4865,75.2947,75.4865,7601.0
2016-01-15 14:00:00,82.67,82.67,82.48,82.54,8016.0,75.4865,75.4865,75.313,75.3678,8016.0
2016-01-15 14:05:00,82.52,82.74,82.49,82.65,45491.0,75.3495,75.5504,75.3221,75.4682,45491.0
2016-01-15 14:10:00,82.65,82.81,82.65,82.81,122263.0,75.4682,75.6143,75.4682,75.6143,122263.0
2016-01-15 14:15:00,82.81,82.95,82.73,82.91,15610.0,75.6143,75.7422,75.5413,75.7056,15610.0
2016-01-15 14:20:00,82.94,82.99,82.72,82.82,11600.0,75.733,75.7787,75.5321,75.6234,11600.0
2016-01-15 14:25:00,82.77,82.92,82.67,82.69,23044.0,75.5778,75.7148,75.4865,75.5047,23044.0
2016-01-15 14:30:00,82.65,82.8,82.59,82.7,7768.0,75.4682,75.6052,75.4134,75.5139,7768.0
2016-01-15 14:35:00,82.69,82.79,82.64,82.79,7493.0,75.5047,75.5961,75.4591,75.5961,7493.0
2016-01-15 14:40:00,82.8,82.97,82.79,82.91,13348.0,75.6052,75.7604,75.5961,75.7056,13348.0
2016-01-15 14:45:00,82.9,83.07,82.86,83.05,14471.0,75.6965,75.8517,75.66,75.8335,14471.0
2016-01-15 14:50:00,83.07,83.24,82.93,83.16,20576.0,75.8517,76.007,75.7239,75.9339,20576.0
2016-01-15 14:55:00,83.17,83.36,83.07,83.35,37229.0,75.943,76.1165,75.8517,76.1074,37229.0
2016-01-15 15:00:00,83.35,83.37,83.17,83.37,27801.0,76.1074,76.1257,75.943,76.1257,27801.0
2016-01-15 15:05:00,83.36,83.45,83.18,83.19,15103.0,76.1165,76.1987,75.9522,75.9613,15103.0
2016-01-15 15:10:00,83.18,83.21,82.88,83.01,18342.0,75.9522,75.9796,75.6782,75.7969,18342.0
2016-01-15 15:15:00,82.99,83.04,82.66,82.75,32770.0,75.7787,75.8243,75.4773,75.5595,32770.0
2016-01-15 15:20:00,82.73,83.14,82.71,83.14,37564.0,75.5413,75.9156,75.523,75.9156,37564.0
2016-01-15 15:25:00,83.12,83.21,82.99,83.04,15884.0,75.8974,75.9796,75.7787,75.8243,15884.0
2016-01-15 15:30:00,83.05,83.12,82.91,83.08,24463.0,75.8335,75.8974,75.7056,75.8609,24463.0
2016-01-15 15:35:00,83.05,83.17,82.96,82.98,18850.0,75.8335,75.943,75.7513,75.7695,18850.0
2016-01-15 15:40:00,82.96,83.04,82.85,83.02,36140.0,75.7513,75.8243,75.6508,75.8061,36140.0
2016-01-15 15:45:00,83.02,83.24,83.02,83.1,34858.0,75.8061,76.007,75.8061,75.8791,34858.0
2016-01-15 15:50:00,83.11,83.19,83.05,83.16,80834.0,75.8882,75.9613,75.8335,75.9339,80834.0
2016-01-15 15:55:00,83.16,83.26,83.12,83.22,193250.0,75.9339,76.0252,75.8974,75.9887,193250.0
2016-01-19 09:30:00,84.72,85.12,84.69,84.98,26467.0,77.3583,77.7236,77.331,77.5958,26467.0
2016-01-19 09:35:00,84.91,85.22,84.7,85.07,18118.0,77.5318,77.8149,77.3401,77.6779,18118.0
2016-01-19 09:40:00,84.95,85.14,84.75,84.83,10565.0,77.5684,77.7419,77.3857,77.4588,10565.0
2016-01-19 09:45:00,84.83,84.98,84.46,84.54,11108.0,77.4588,77.5958,77.1209,77.194,11108.0
2016-01-19 09:50:00,84.51,84.51,84.12,84.2,11089.0,77.1666,77.1666,76.8105,76.8835,11089.0
2016-01-19 09:55:00,84.19,84.5,84.03,84.22,62871.0,76.8744,77.1575,76.7283,76.9018,62871.0
2016-01-19 10:00:00,84.2,84.49,84.15,84.17,84881.0,76.8835,77.1483,76.8379,76.8561,84881.0
2016-01-19 10:05:00,84.25,84.55,84.14,84.15,28926.0,76.9292,77.2031,76.8287,76.8379,28926.0
2016-01-19 10:10:00,84.21,84.33,84.12,84.17,5009.0,76.8927,77.0022,76.8105,76.8561,5009.0
2016-01-19 10:15:00,84.24,84.41,84.21,84.29,2035.0,76.9201,77.0753,76.8927,76.9657,2035.0
2016-01-19 10:20:00,84.32,84.41,84.29,84.4,16807.0,76.9931,77.0753,76.9657,77.0662,16807.0
2016-01-19 10:25:00,84.43,84.79,84.38,84.79,9282.0,77.0935,77.4223,77.0479,77.4223,9282.0
2016-01-19 10:30:00,84.81,84.93,84.81,84.89,11028.0,77.4405,77.5501,77.4405,77.5136,11028.0
2016-01-19 10:35:00,84.9,84.96,84.55,84.55,6336.0,77.5227,77.5775,77.2031,77.2031,6336.0
2016-01-19 10:40:00,84.45,84.81,84.45,84.78,27779.0,77.1118,77.4405,77.1118,77.4131,27779.0
2016-01-19 10:45:00,84.73,84.79,84.65,84.79,7851.0,77.3675,77.4223,77.2944,77.4223,7851.0
2016-01-19 10:50:00,84.83,84.9,84.43,84.43,14042.0,77.4588,77.5227,77.0935,77.0935,14042.0
2016-01-19 10:55:00,84.39,84.42,84.28,84.38,9962.0,77.057,77.0844,76.9566,77.0479,9962.0
2016-01-19 11:00:00,84.38,84.42,84.23,84.23,8059.0,77.0479,77.0844,76.9109,76.9109,8059.0
2016-01-19 11:05:00,84.23,84.27,84.04,84.09,6403.0,76.9109,76.9475,76.7374,76.7831,6403.0
2016-01-19 11:10:00,84.09,84.09,83.84,83.85,15087.0,76.7831,76.7831,76.5548,76.5639,15087.0
2016-01-19 11:15:00,83.89,83.93,83.7,83.7,3535.0,76.6005,76.637,76.427,76.427,3535.0
2016-01-19 11:20:00,83.73,83.82,83.53,83.62,23278.0,76.4544,76.5366,76.2718,76.3539,23278.0
2016-01-19 11:25:00,83.65,83.99,83.65,83.99,18573.0,76.3813,76.6918,76.3813,76.6918,18573.0
2016-01-19 11:30:00,83.99,84.27,83.99,84.22,17451.0,76.6918,76.9475,76.6918,76.9018,17451.0
2016-01-19 11:35:00,84.15,84.19,84.08,84.14,26464.0,76.8379,76.8744,76.774,76.8287,26464.0
2016-01-19 11:40:00,84.14,84.14,84.03,84.07,12013.0,76.8287,76.8287,76.7283,76.7648,12013.0
2016-01-19 11:45:00,84.1,84.2,84.06,84.09,6577.0,76.7922,76.8835,76.7557,76.7831,6577.0
2016-01-19 11:50:00,84.07,84.14,84.02,84.05,5792.0,76.7648,76.8287,76.7192,76.7466,5792.0
2016-01-19 11:55:00,84.06,84.18,84.02,84.03,10434.0,76.7557,76.8653,76.7192,76.7283,10434.0
2016-01-19 12:00:00,84.01,84.06,83.96,83.99,6377.0,76.71,76.7557,76.6644,76.6918,6377.0
2016-01-19 12:05:00,83.98,84.08,83.93,83.97,7450.0,76.6826,76.774,76.637,76.6735,7450.0
2016-01-19 12:10:00,83.95,84.01,83.95,83.98,4302.0,76.6553,76.71,76.6553,76.6826,4302.0
2016-01-19 12:15:00,83.97,83.99,83.64,83.66,8908.0,76.6735,76.6918,76.3722,76.3905,8908.0
2016-01-19 12:20:00,83.64,83.64,83.42,83.54,7967.0,76.3722,76.3722,76.1713,76.2809,7967.0
2016-01-19 12:25:00,83.5,83.8,83.5,83.79,11860.0,76.2444,76.5183,76.2444,76.5092,11860.0
2016-01-19 12:30:00,83.78,83.86,83.72,83.77,13582.0,76.5,76.5731,76.4452,76.4909,13582.0
2016-01-19 12:35:00,83.75,83.93,83.73,83.88,9368.0,76.4726,76.637,76.4544,76.5913,9368.0
2016-01-19 12:40:00,83.88,83.96,83.73,83.79,10162.0,76.5913,76.6644,76.4544,76.5092,10162.0
2016-01-19 12:45:00,83.81,83.86,83.64,83.67,8551.0,76.5274,76.5731,76.3722,76.3996,8551.0
2016-01-19 12:50:00,83.64,83.69,83.5,83.61,10666.0,76.3722,76.4178,76.2444,76.3448,10666.0
2016-01-19 12:55:00,83.59,83.75,83.55,83.75,8554.0,76.3265,76.4726,76.29,76.4726,8554.0
2016-01-19 13:00:00,83.76,83.82,83.71,83.71,6954.0,76.4818,76.5366,76.4361,76.4361,6954.0
2016-01-19 13:05:00,83.7,83.86,83.58,83.77,6933.0,76.427,76.5731,76.3174,76.4909,6933.0
2016-01-19 13:10:00,83.78,83.82,83.64,83.66,7800.0,76.5,76.5366,76.3722,76.3905,7800.0
2016-01-19 13:15:00,83.66,83.87,83.58,83.87,10560.0,76.3905,76.5822,76.3174,76.5822,10560.0
2016-01-19 13:20:00,83.87,83.93,83.76,83.8,4700.0,76.5822,76.637,76.4818,76.5183,4700.0
2016-01-19 13:25:00,83.81,83.81,83.58,83.58,9450.0,76.5274,76.5274,76.3174,76.3174,9450.0
2016-01-19 13:30:00,83.55,83.57,83.44,83.51,8597.0,76.29,76.3083,76.1896,76.2535,8597.0
2016-01-19 13:35:00,83.51,83.56,83.43,83.5,18986.0,76.2535,76.2991,76.1804,76.2444,18986.0
2016-01-19 13:40:00,83.56,83.56,83.26,83.26,8401.0,76.2991,76.2991,76.0252,76.0252,8401.0
2016-01-19 13:45:00,83.29,83.5,83.29,83.42,8847.0,76.0526,76.2444,76.0526,76.1713,8847.0
2016-01-19 13:50:00,83.41,83.43,83.19,83.2,6903.0,76.1622,76.1804,75.9613,75.9704,6903.0
2016-01-19 13:55:00,83.23,83.31,83.22,83.23,9879.0,75.9978,76.0709,75.9887,75.9978,9879.0
2016-01-19 14:00:00,83.21,83.26,83.12,83.13,11221.0,75.9796,76.0252,75.8974,75.9065,11221.0
2016-01-19 14:05:00,83.14,83.16,82.78,82.78,62768.0,75.9156,75.9339,75.5869,75.5869,62768.0
2016-01-19 14:10:00,82.78,82.84,82.68,82.68,13464.0,75.5869,75.6417,75.4956,75.4956,13464.0
2016-01-19 14:15:00,82.72,82.75,82.61,82.75,9245.0,75.5321,75.5595,75.4317,75.5595,9245.0
2016-01-19 14:20:00,82.78,82.78,82.59,82.78,12042.0,75.5869,75.5869,75.4134,75.5869,12042.0
2016-01-19 14:25:00,82.79,82.85,82.78,82.85,9911.0,75.5961,75.6508,75.5869,75.6508,9911.0
2016-01-19 14:30:00,82.87,82.87,82.8,82.82,7668.0,75.6691,75.6691,75.6052,75.6234,7668.0
2016-01-19 14:35:00,82.86,82.87,82.76,82.84,8310.0,75.66,75.6691,75.5687,75.6417,8310.0
2016-01-19 14:40:00,82.86,82.89,82.54,82.54,6700.0,75.66,75.6874,75.3678,75.3678,6700.0
2016-01-19 14:45:00,82.56,82.6,82.48,82.53,7185.0,75.386,75.4226,75.313,75.3586,7185.0
2016-01-19 14:50:00,82.52,82.69,82.47,82.69,10030.0,75.3495,75.5047,75.3039,75.5047,10030.0
2016-01-19 14:55:00,82.7,82.76,82.63,82.7,8313.0,75.5139,75.5687,75.45,75.5139,8313.0
2016-01-19 15:00:00,82.7,83.05,82.65,83.04,13028.0,75.5139,75.8335,75.4682,75.8243,13028.0
2016-01-19 15:05:00,83.08,83.18,83.02,83.16,14977.0,75.8609,75.9522,75.8061,75.9339,14977.0
2016-01-19 15:10:00,83.19,83.22,83.05,83.12,17546.0,75.9613,75.9887,75.8335,75.8974,17546.0
2016-01-19 15:15:00,83.11,83.22,83.02,83.05,16803.0,75.8882,75.9887,75.8061,75.8335,16803.0
2016-01-19 15:20:00,83.04,83.32,83.02,83.23,7549.0,75.8243,76.08,75.8061,75.9978,7549.0
2016-01-19 15:25:00,83.25,83.52,83.25,83.5,10231.0,76.0161,76.2626,76.0161,76.2444,10231.0
2016-01-19 15:30:00,83.5,83.69,83.44,83.47,19178.0,76.2444,76.4178,76.1896,76.217,19178.0
2016-01-19 15:35:00,83.49,83.54,83.29,83.35,33682.0,76.2352,76.2809,76.0526,76.1074,33682.0
2016-01-19 15:40:00,83.35,83.64,83.27,83.58,21390.0,76.1074,76.3722,76.0343,76.3174,21390.0
2016-01-19 15:45:00,83.57,83.77,83.45,83.77,19124.0,76.3083,76.4909,76.1987,76.4909,19124.0
2016-01-19 15:50:00,83.79,83.81,83.53,83.63,29708.0,76.5092,76.5274,76.2718,76.3631,29708.0
2016-01-19 15:55:00,83.64,83.64,83.32,83.35,75207.0,76.3722,76.3722,76.08,76.1074,75207.0
2016-01-20 09:30:00,81.82,82.56,81.05,82.43,13383.0,74.7103,75.386,74.0072,75.2673,13383.0
2016-01-20 09:35:00,82.07,82.12,81.72,81.9,45897.0,74.9386,74.9843,74.619,74.7834,45897.0
2016-01-20 09:40:00,81.89,82.01,81.74,81.94,5072.0,74.7743,74.8838,74.6373,74.8199,5072.0
2016-01-20 09:45:00,81.99,82.15,81.67,81.67,59900.0,74.8656,75.0117,74.5734,74.5734,59900.0
2016-01-20 09:50:00,81.77,81.84,81.24,81.34,7539.0,74.6647,74.7286,74.1807,74.272,7539.0
2016-01-20 09:55:00,81.26,81.26,81.06,81.12,6163.0,74.199,74.199,74.0164,74.0712,6163.0
2016-01-20 10:00:00,81.09,81.18,81.01,81.13,7017.0,74.0438,74.126,73.9707,74.0803,7017.0
2016-01-20 10:05:00,81.16,81.46,81.16,81.42,6940.0,74.1077,74.3816,74.1077,74.3451,6940.0
2016-01-20 10:10:00,81.38,81.43,81.17,81.31,10210.0,74.3086,74.3542,74.1168,74.2447,10210.0
2016-01-20 10:15:00,81.36,81.39,81.14,81.18,47682.0,74.2903,74.3177,74.0894,74.126,47682.0
2016-01-20 10:20:00,81.17,81.26,81.05,81.26,5006.0,74.1168,74.199,74.0072,74.199,5006.0
2016-01-20 10:25:00,81.21,81.29,81.12,81.18,6824.0,74.1533,74.2264,74.0712,74.126,6824.0
2016-01-20 10:30:00,81.2,81.21,80.95,81.05,9207.0,74.1442,74.1533,73.9159,74.0072,9207.0
2016-01-20 10:35:00,81.01,81.04,80.73,80.78,7700.0,73.9707,73.9981,73.7151,73.7607,7700.0
2016-01-20 10:40:00,80.83,81.05,80.69,81.05,15465.0,73.8064,74.0072,73.6785,74.0072,15465.0
2016-01-20 10:45:00,81.02,81.08,80.94,81.02,8370.0,73.9799,74.0346,73.9068,73.9799,8370.0
2016-01-20 10:50:00,81.07,81.09,80.73,80.74,10213.0,74.0255,74.0438,73.7151,73.7242,10213.0
2016-01-20 10:55:00,80.73,80.81,80.52,80.59,11185.0,73.7151,73.7881,73.5233,73.5872,11185.0
2016-01-20 11:00:00,80.57,80.81,80.56,80.77,37809.0,73.569,73.7881,73.5598,73.7516,37809.0
2016-01-20 11:05:00,80.71,80.86,80.66,80.69,5465.0,73.6968,73.8338,73.6511,73.6785,5465.0
2016-01-20 11:10:00,80.68,81.08,80.66,80.93,4516.0,73.6694,74.0346,73.6511,73.8977,4516.0
2016-01-20 11:15:00,80.88,81.04,80.82,80.9,5747.0,73.852,73.9981,73.7972,73.8703,5747.0
2016-01-20 11:20:00,80.88,80.91,80.64,80.69,6352.0,73.852,73.8794,73.6329,73.6785,6352.0
2016-01-20 11:25:00,80.69,80.79,80.68,80.69,3209.0,73.6785,73.7698,73.6694,73.6785,3209.0
2016-01-20 11:30:00,80.73,80.8,80.66,80.75,8436.0,73.7151,73.779,73.6511,73.7333,8436.0
2016-01-20 11:35:00,80.7,80.8,80.63,80.67,4836.0,73.6877,73.779,73.6237,73.6603,4836.0
2016-01-20 11:40:00,80.66,80.72,80.48,80.49,5360.0,73.6511,73.7059,73.4868,73.4959,5360.0
2016-01-20 11:45:00,80.49,80.5,80.33,80.33,5052.0,73.4959,73.505,73.3498,73.3498,5052.0
2016-01-20 11:50:00,80.33,80.4,80.15,80.16,6655.0,73.3498,73.4137,73.1855,73.1946,6655.0
2016-01-20 11:55:00,80.2,80.24,80.12,80.15,9145.0,73.2311,73.2676,73.1581,73.1855,9145.0
2016-01-20 12:00:00,80.16,80.25,80.16,80.19,58217.0,73.1946,73.2768,73.1946,73.222,58217.0
2016-01-20 12:05:00,80.14,80.15,79.89,79.93,13861.0,73.1763,73.1855,72.948,72.9846,13861.0
2016-01-20 12:10:00,79.93,80.05,79.88,80.03,11510.0,72.9846,73.0941,72.9389,73.0759,11510.0
2016-01-20 12:15:00,79.96,80.19,79.95,80.14,17861.0,73.012,73.222,73.0028,73.1763,17861.0
2016-01-20 12:20:00,80.14,80.16,79.86,79.9,24315.0,73.1763,73.1946,72.9207,72.9572,24315.0
2016-01-20 12:25:00,79.89,79.89,79.77,79.79,2825.0,72.948,72.948,72.8385,72.8567,2825.0
2016-01-20 12:30:00,79.82,79.92,79.79,79.85,3416.0,72.8841,72.9754,72.8567,72.9115,3416.0
2016-01-20 12:35:00,79.87,79.88,79.7,79.79,8329.0,72.9298,72.9389,72.7746,72.8567,8329.0
2016-01-20 12:40:00,79.83,79.88,79.69,79.76,3107.0,72.8933,72.9389,72.7654,72.8293,3107.0
2016-01-20 12:45:00,79.73,79.8,79.64,79.77,5448.0,72.8019,72.8659,72.7198,72.8385,5448.0
2016-01-20 12:50:00,79.76,79.96,79.7,79.96,3691.0,72.8293,73.012,72.7746,73.012,3691.0
2016-01-20 12:55:00,80.08,80.3,80.08,80.27,8051.0,73.1215,73.3224,73.1215,73.295,8051.0
2016-01-20 13:00:00,80.22,80.56,80.21,80.5,5586.0,73.2494,73.5598,73.2402,73.505,5586.0
2016-01-20 13:05:00,80.4,80.44,80.23,80.25,19781.0,73.4137,73.4503,73.2585,73.2768,19781.0
2016-01-20 13:10:00,80.23,80.32,80.14,80.19,4749.0,73.2585,73.3407,73.1763,73.222,4749.0
2016-01-20 13:15:00,80.2,80.2,79.95,79.98,6600.0,73.2311,73.2311,73.0028,73.0302,6600.0
2016-01-20 13:20:00,79.95,80.3,79.94,80.27,6430.0,73.0028,73.3224,72.9937,73.295,6430.0
2016-01-20 13:25:00,80.31,80.39,80.25,80.38,62343.0,73.3316,73.4046,73.2768,73.3955,62343.0
2016-01-20 13:30:00,80.37,80.69,80.37,80.69,5263.0,73.3863,73.6785,73.3863,73.6785,5263.0
2016-01-20 13:35:00,80.63,80.89,80.49,80.89,8980.0,73.6237,73.8612,73.4959,73.8612,8980.0
2016-01-20 13:40:00,80.86,81.14,80.86,81.14,4500.0,73.8338,74.0894,73.8338,74.0894,4500.0
2016-01-20 13:45:00,81.24,81.4,81.12,81.4,7898.0,74.1807,74.3268,74.0712,74.3268,7898.0
2016-01-20 13:50:00,81.33,81.66,81.3,81.59,53305.0,74.2629,74.5642,74.2355,74.5003,53305.0
2016-01-20 13:55:00,81.52,81.64,81.46,81.6,14800.0,74.4364,74.546,74.3816,74.5095,14800.0
2016-01-20 14:00:00,81.57,81.57,81.32,81.38,12801.0,74.4821,74.4821,74.2538,74.3086,12801.0
2016-01-20 14:05:00,81.41,81.63,81.41,81.58,7137.0,74.336,74.5369,74.336,74.4912,7137.0
2016-01-20 14:10:00,81.56,82.0,81.56,81.77,9202.0,74.4729,74.8747,74.4729,74.6647,9202.0
2016-01-20 14:15:00,81.76,82.04,81.76,81.88,21303.0,74.6556,74.9112,74.6556,74.7651,21303.0
2016-01-20 14:20:00,81.84,82.0,81.69,81.81,7904.0,74.7286,74.8747,74.5916,74.7012,7904.0
2016-01-20 14:25:00,81.88,81.88,81.7,81.78,18123.0,74.7651,74.7651,74.6008,74.6738,18123.0
2016-01-20 14:30:00,81.79,81.8,81.69,81.74,72732.0,74.6829,74.6921,74.5916,74.6373,72732.0
2016-01-20 14:35:00,81.77,81.9,81.54,81.84,5850.0,74.6647,74.7834,74.4547,74.7286,5850.0
2016-01-20 14:40:00,81.92,82.04,81.84,81.87,5984.0,74.8017,74.9112,74.7286,74.756,5984.0
2016-01-20 14:45:00,81.92,82.01,81.87,81.94,4503.0,74.8017,74.8838,74.756,74.8199,4503.0
2016-01-20 14:50:00,81.97,82.3,81.97,82.26,6585.0,74.8473,75.1486,74.8473,75.1121,6585.0
2016-01-20 14:55:00,82.36,82.43,82.2,82.2,7355.0,75.2034,75.2673,75.0573,75.0573,7355.0
2016-01-20 15:00:00,82.24,82.35,82.01,82.35,3945.0,75.0938,75.1943,74.8838,75.1943,3945.0
2016-01-20 15:05:00,82.38,82.45,82.32,82.41,9770.0,75.2217,75.2856,75.1669,75.2491,9770.0
2016-01-20 15:10:00,82.43,82.68,82.43,82.61,17654.0,75.2673,75.4956,75.2673,75.4317,17654.0
2016-01-20 15:15:00,82.64,83.33,82.58,83.08,27575.0,75.4591,76.0891,75.4043,75.8609,27575.0
2016-01-20 15:20:00,83.13,83.44,83.1,83.39,14460.0,75.9065,76.1896,75.8791,76.1439,14460.0
2016-01-20 15:25:00,83.4,83.59,83.28,83.43,13909.0,76.153,76.3265,76.0435,76.1804,13909.0
2016-01-20 15:30:00,83.42,83.45,83.12,83.12,11390.0,76.1713,76.1987,75.8974,75.8974,11390.0
2016-01-20 15:35:00,83.15,83.23,83.06,83.18,12014.0,75.9248,75.9978,75.8426,75.9522,12014.0
2016-01-20 15:40:00,83.17,83.17,82.89,82.9,16028.0,75.943,75.943,75.6874,75.6965,16028.0
2016-01-20 15:45:00,82.89,82.89,82.45,82.69,25289.0,75.6874,75.6874,75.2856,75.5047,25289.0
2016-01-20 15:50:00,82.69,82.86,82.56,82.82,26391.0,75.5047,75.66,75.386,75.6234,26391.0
2016-01-20 15:55:00,82.81,82.81,82.44,82.51,78360.0,75.6143,75.6143,75.2765,75.3404,78360.0
2016-01-21 09:30:00,82.92,82.99,82.48,82.99,24728.0,75.7148,75.7787,75.313,75.7787,24728.0
2016-01-21 09:35:00,82.92,83.4,82.89,83.01,4623.0,75.7148,76.153,75.6874,75.7969,4623.0
2016-01-21 09:40:00,82.84,82.91,82.61,82.71,6923.0,75.6417,75.7056,75.4317,75.523,6923.0
2016-01-21 09:45:00,82.58,82.65,82.16,82.16,3003.0,75.4043,75.4682,75.0208,75.0208,3003.0
2016-01-21 09:50:00,82.22,82.69,82.21,82.58,8836.0,75.0756,75.5047,75.0665,75.4043,8836.0
2016-01-21 09:55:00,82.61,82.81,82.54,82.56,5048.0,75.4317,75.6143,75.3678,75.386,5048.0
2016-01-21 10:00:00,82.48,83.13,82.47,83.13,6834.0,75.313,75.9065,75.3039,75.9065,6834.0
2016-01-21 10:05:00,83.16,83.23,82.98,83.2,8056.0,75.9339,75.9978,75.7695,75.9704,8056.0
2016-01-21 10:10:00,83.3,83.67,83.3,83.55,11883.0,76.0617,76.3996,76.0617,76.29,11883.0
2016-01-21 10:15:00,83.57,83.82,83.57,83.69,11932.0,76.3083,76.5366,76.3083,76.4178,11932.0
2016-01-21 10:20:00,83.75,83.79,83.3,83.4,4870.0,76.4726,76.5092,76.0617,76.153,4870.0
2016-01-21 10:25:00,83.41,83.58,83.36,83.58,5990.0,76.1622,76.3174,76.1165,76.3174,5990.0
2016-01-21 10:30:00,83.64,83.86,83.45,83.86,4400.0,76.3722,76.5731,76.1987,76.5731,4400.0
2016-01-21 10:35:00,83.94,83.94,83.55,83.63,4647.0,76.6461,76.6461,76.29,76.3631,4647.0
2016-01-21 10:40:00,83.55,83.84,83.55,83.72,7030.0,76.29,76.5548,76.29,76.4452,7030.0
2016-01-21 10:45:00,83.72,84.14,83.72,83.94,6943.0,76.4452,76.8287,76.4452,76.6461,6943.0
2016-01-21 10:50:00,83.95,84.0,83.86,83.99,14252.0,76.6553,76.7009,76.5731,76.6918,14252.0
2016-01-21 10:55:00,83.97,83.97,83.55,83.55,4408.0,76.6735,76.6735,76.29,76.29,4408.0
2016-01-21 11:00:00,83.52,83.85,83.3,83.85,8086.0,76.2626,76.5639,76.0617,76.5639,8086.0
2016-01-21 11:05:00,83.82,83.89,83.66,83.78,5741.0,76.5366,76.6005,76.3905,76.5,5741.0
2016-01-21 11:10:00,83.78,83.92,83.7,83.83,13788.0,76.5,76.6279,76.427,76.5457,13788.0
2016-01-21 11:15:00,83.85,83.85,83.7,83.73,4717.0,76.5639,76.5639,76.427,76.4544,4717.0
2016-01-21 11:20:00,83.65,83.65,83.31,83.36,8979.0,76.3813,76.3813,76.0709,76.1165,8979.0
2016-01-21 11:25:00,83.38,83.45,83.23,83.31,12890.0,76.1348,76.1987,75.9978,76.0709,12890.0
2016-01-21 11:30:00,83.38,83.51,83.28,83.29,6871.0,76.1348,76.2535,76.0435,76.0526,6871.0
2016-01-21 11:35:00,83.3,83.65,83.3,83.59,6800.0,76.0617,76.3813,76.0617,76.3265,6800.0
2016-01-21 11:40:00,83.54,83.59,83.34,83.37,5803.0,76.2809,76.3265,76.0983,76.1257,5803.0
2016-01-21 11:45:00,83.39,83.58,83.38,83.51,4539.0,76.1439,76.3174,76.1348,76.2535,4539.0
2016-01-21 11:50:00,83.54,83.69,83.5,83.57,6661.0,76.2809,76.4178,76.2444,76.3083,6661.0
2016-01-21 11:55:00,83.61,83.97,83.6,83.81,27459.0,76.3448,76.6735,76.3357,76.5274,27459.0
2016-01-21 12:00:00,83.87,84.14,83.87,84.07,10787.0,76.5822,76.8287,76.5822,76.7648,10787.0
2016-01-21 12:05:00,84.06,84.14,84.05,84.09,3176.0,76.7557,76.8287,76.7466,76.7831,3176.0
2016-01-21 12:10:00,84.06,84.08,83.92,83.96,9335.0,76.7557,76.774,76.6279,76.6644,9335.0
2016-01-21 12:15:00,83.96,84.08,83.81,83.81,3973.0,76.6644,76.774,76.5274,76.5274,3973.0
2016-01-21 12:20:00,83.81,83.83,83.47,83.47,5638.0,76.5274,76.5457,76.217,76.217,5638.0
2016-01-21 12:25:00,83.52,83.75,83.52,83.63,7748.0,76.2626,76.4726,76.2626,76.3631,7748.0
2016-01-21 12:30:00,83.63,83.63,83.46,83.48,5810.0,76.3631,76.3631,76.2078,76.2261,5810.0
2016-01-21 12:35:00,83.51,83.58,83.13,83.13,18693.0,76.2535,76.3174,75.9065,75.9065,18693.0
2016-01-21 12:40:00,83.16,83.47,83.13,83.36,17718.0,75.9339,76.217,75.9065,76.1165,17718.0
2016-01-21 12:45:00,83.3,83.32,83.18,83.22,9157.0,76.0617,76.08,75.9522,75.9887,9157.0
2016-01-21 12:50:00,83.23,83.27,83.15,83.19,2326.0,75.9978,76.0343,75.9248,75.9613,2326.0
2016-01-21 12:55:00,83.19,83.19,83.07,83.07,11924.0,75.9613,75.9613,75.8517,75.8517,11924.0
2016-01-21 13:00:00,83.07,83.28,83.07,83.28,15605.0,75.8517,76.0435,75.8517,76.0435,15605.0
2016-01-21 13:05:00,83.31,83.35,83.2,83.29,15663.0,76.0709,76.1074,75.9704,76.0526,15663.0
2016-01-21 13:10:00,83.3,83.32,83.1,83.1,3415.0,76.0617,76.08,75.8791,75.8791,3415.0
2016-01-21 13:15:00,83.07,83.17,83.04,83.04,9243.0,75.8517,75.943,75.8243,75.8243,9243.0
2016-01-21 13:20:00,82.96,82.96,82.68,82.69,3052.0,75.7513,75.7513,75.4956,75.5047,3052.0
2016-01-21 13:25:00,82.71,82.76,82.61,82.67,5960.0,75.523,75.5687,75.4317,75.4865,5960.0
2016-01-21 13:30:00,82.66,82.74,82.38,82.46,6020.0,75.4773,75.5504,75.2217,75.2947,6020.0
2016-01-21 13:35:00,82.47,82.71,82.4,82.71,6814.0,75.3039,75.523,75.2399,75.523,6814.0
2016-01-21 13:40:00,82.69,82.82,82.69,82.72,7570.0,75.5047,75.6234,75.5047,75.5321,7570.0
2016-01-21 13:45:00,82.7,82.81,82.69,82.74,3665.0,75.5139,75.6143,75.5047,75.5504,3665.0
2016-01-21 13:50:00,82.77,82.77,82.51,82.61,5529.0,75.5778,75.5778,75.3404,75.4317,5529.0
2016-01-21 13:55:00,82.63,82.82,82.59,82.65,5712.0,75.45,75.6234,75.4134,75.4682,5712.0
2016-01-21 14:00:00,82.67,82.7,82.34,82.48,11862.0,75.4865,75.5139,75.1852,75.313,11862.0
2016-01-21 14:05:00,82.46,82.49,82.29,82.3,7865.0,75.2947,75.3221,75.1395,75.1486,7865.0
2016-01-21 14:10:00,82.23,82.24,81.79,81.87,14946.0,75.0847,75.0938,74.6829,74.756,14946.0
2016-01-21 14:15:00,81.83,81.91,81.72,81.74,25104.0,74.7195,74.7925,74.619,74.6373,25104.0
2016-01-21 14:20:00,81.78,81.95,81.63,81.71,11221.0,74.6738,74.829,74.5369,74.6099,11221.0
2016-01-21 14:25:00,81.7,81.8,81.47,81.8,10492.0,74.6008,74.6921,74.3908,74.6921,10492.0
2016-01-21 14:30:00,81.76,82.07,81.71,81.97,15409.0,74.6556,74.9386,74.6099,74.8473,15409.0
2016-01-21 14:35:00,81.94,82.15,81.94,82.09,8843.0,74.8199,75.0117,74.8199,74.9569,8843.0
2016-01-21 14:40:00,82.06,82.29,82.05,82.15,7994.0,74.9295,75.1395,74.9204,75.0117,7994.0
2016-01-21 14:45:00,82.15,82.16,81.91,81.91,10685.0,75.0117,75.0208,74.7925,74.7925,10685.0
2016-01-21 14:50:00,81.9,82.01,81.81,81.99,11858.0,74.7834,74.8838,74.7012,74.8656,11858.0
2016-01-21 14:55:00,81.99,82.3,81.97,82.2,11516.0,74.8656,75.1486,74.8473,75.0573,11516.0
2016-01-21 15:00:00,82.23,82.23,81.98,82.03,11414.0,75.0847,75.0847,74.8564,74.9021,11414.0
2016-01-21 15:05:00,82.02,82.05,81.61,81.7,14394.0,74.893,74.9204,74.5186,74.6008,14394.0
2016-01-21 15:10:00,81.69,82.0,81.64,81.92,10789.0,74.5916,74.8747,74.546,74.8017,10789.0
2016-01-21 15:15:00,81.94,81.98,81.79,81.89,11580.0,74.8199,74.8564,74.6829,74.7743,11580.0
2016-01-21 15:20:00,81.9,81.94,81.75,81.92,15110.0,74.7834,74.8199,74.6464,74.8017,15110.0
2016-01-21 15:25:00,81.94,81.96,81.82,81.84,11320.0,74.8199,74.8382,74.7103,74.7286,11320.0
2016-01-21 15:30:00,81.84,82.24,81.82,82.21,15209.0,74.7286,75.0938,74.7103,75.0665,15209.0
2016-01-21 15:35:00,82.22,82.26,82.09,82.09,15008.0,75.0756,75.1121,74.9569,74.9569,15008.0
2016-01-21 15:40:00,82.08,82.3,82.05,82.2,26192.0,74.9477,75.1486,74.9204,75.0573,26192.0
2016-01-21 15:45:00,82.15,82.19,81.88,81.89,41171.0,75.0117,75.0482,74.7651,74.7743,41171.0
2016-01-21 15:50:00,81.89,82.02,81.86,82.0,25506.0,74.7743,74.893,74.7469,74.8747,25506.0
2016-01-21 15:55:00,81.98,81.98,81.73,81.75,74042.0,74.8564,74.8564,74.6282,74.6464,74042.0
2016-01-22 09:30:00,83.46,84.46,83.14,84.1,37246.0,76.2078,77.1209,75.9156,76.7922,37246.0
2016-01-22 09:35:00,84.02,84.13,83.68,83.88,6635.0,76.7192,76.8196,76.4087,76.5913,6635.0
2016-01-22 09:40:00,83.81,84.2,83.72,84.16,8438.0,76.5274,76.8835,76.4452,76.847,8438.0
2016-01-22 09:45:00,84.17,84.63,83.95,84.51,47166.0,76.8561,77.2762,76.6553,77.1666,47166.0
2016-01-22 09:50:00,84.51,84.82,84.51,84.82,11559.0,77.1666,77.4497,77.1666,77.4497,11559.0
2016-01-22 09:55:00,84.82,84.93,84.59,84.92,10080.0,77.4497,77.5501,77.2396,77.541,10080.0
2016-01-22 10:00:00,84.86,84.99,84.44,84.44,7940.0,77.4862,77.6049,77.1027,77.1027,7940.0
2016-01-22 10:05:00,84.45,84.45,84.17,84.44,5050.0,77.1118,77.1118,76.8561,77.1027,5050.0
2016-01-22 10:10:00,84.44,84.51,84.32,84.37,6260.0,77.1027,77.1666,76.9931,77.0388,6260.0
2016-01-22 10:15:00,84.33,84.59,84.24,84.46,7416.0,77.0022,77.2396,76.9201,77.1209,7416.0
2016-01-22 10:20:00,84.43,84.57,84.38,84.46,10690.0,77.0935,77.2214,77.0479,77.1209,10690.0
2016-01-22 10:25:00,84.49,84.67,84.43,84.56,9221.0,77.1483,77.3127,77.0935,77.2123,9221.0
2016-01-22 10:30:00,84.59,84.71,84.5,84.61,7056.0,77.2396,77.3492,77.1575,77.2579,7056.0
2016-01-22 10:35:00,84.54,84.63,84.47,84.54,7745.0,77.194,77.2762,77.1301,77.194,7745.0
2016-01-22 10:40:00,84.55,84.71,84.51,84.62,17944.0,77.2031,77.3492,77.1666,77.267,17944.0
2016-01-22 10:45:00,84.62,84.77,84.57,84.73,19410.0,77.267,77.404,77.2214,77.3675,19410.0
2016-01-22 10:50:00,84.72,84.88,84.72,84.8,13783.0,77.3583,77.5044,77.3583,77.4314,13783.0
2016-01-22 10:55:00,84.77,84.92,84.77,84.89,13080.0,77.404,77.541,77.404,77.5136,13080.0
2016-01-22 11:00:00,84.87,84.92,84.77,84.82,11972.0,77.4953,77.541,77.404,77.4497,11972.0
2016-01-22 11:05:00,84.78,84.92,84.78,84.88,8684.0,77.4131,77.541,77.4131,77.5044,8684.0
2016-01-22 11:10:00,84.85,84.9,84.81,84.84,5400.0,77.4771,77.5227,77.4405,77.4679,5400.0
2016-01-22 11:15:00,84.82,85.09,84.77,85.06,17336.0,77.4497,77.6962,77.404,77.6688,17336.0
2016-01-22 11:20:00,85.12,85.34,85.1,85.23,12603.0,77.7236,77.9245,77.7053,77.824,12603.0
2016-01-22 11:25:00,85.19,85.29,85.1,85.25,37528.0,77.7875,77.8788,77.7053,77.8423,37528.0
2016-01-22 11:30:00,85.24,85.33,85.11,85.11,21573.0,77.8332,77.9153,77.7145,77.7145,21573.0
2016-01-22 11:35:00,85.11,85.24,85.06,85.09,13960.0,77.7145,77.8332,77.6688,77.6962,13960.0
2016-01-22 11:40:00,85.06,85.24,85.05,85.18,6783.0,77.6688,77.8332,77.6597,77.7784,6783.0
2016-01-22 11:45:00,85.17,85.26,84.97,85.03,10820.0,77.7692,77.8514,77.5866,77.6414,10820.0
2016-01-22 11:50:00,85.03,85.28,84.99,85.12,13310.0,77.6414,77.8697,77.6049,77.7236,13310.0
2016-01-22 11:55:00,85.12,85.13,84.96,84.98,7800.0,77.7236,77.7327,77.5775,77.5958,7800.0
2016-01-22 12:00:00,84.93,85.1,84.92,84.97,20501.0,77.5501,77.7053,77.541,77.5866,20501.0
2016-01-22 12:05:00,84.97,85.15,84.95,85.09,7500.0,77.5866,77.751,77.5684,77.6962,7500.0
2016-01-22 12:10:00,85.09,85.18,85.0,85.12,4740.0,77.6962,77.7784,77.614,77.7236,4740.0
2016-01-22 12:15:00,85.12,85.12,84.99,84.99,5432.0,77.7236,77.7236,77.6049,77.6049,5432.0
2016-01-22 12:20:00,84.99,85.04,84.92,84.99,6901.0,77.6049,77.6505,77.541,77.6049,6901.0
2016-01-22 12:25:00,84.97,85.04,84.88,84.96,12254.0,77.5866,77.6505,77.5044,77.5775,12254.0
2016-01-22 12:30:00,84.97,85.0,84.83,84.92,12319.0,77.5866,77.614,77.4588,77.541,12319.0
2016-01-22 12:35:00,84.9,85.18,84.9,85.17,16696.0,77.5227,77.7784,77.5227,77.7692,16696.0
2016-01-22 12:40:00,85.14,85.2,85.01,85.04,4900.0,77.7419,77.7966,77.6231,77.6505,4900.0
2016-01-22 12:45:00,85.01,85.02,84.94,84.98,5847.0,77.6231,77.6323,77.5592,77.5958,5847.0
2016-01-22 12:50:00,84.96,85.02,84.91,85.01,7327.0,77.5775,77.6323,77.5318,77.6231,7327.0
2016-01-22 12:55:00,85.03,85.12,84.96,85.04,4800.0,77.6414,77.7236,77.5775,77.6505,4800.0
2016-01-22 13:00:00,85.05,85.05,84.9,84.98,16708.0,77.6597,77.6597,77.5227,77.5958,16708.0
2016-01-22 13:05:00,84.97,85.01,84.9,84.91,14209.0,77.5866,77.6231,77.5227,77.5318,14209.0
2016-01-22 13:10:00,84.92,84.98,84.8,84.96,39900.0,77.541,77.5958,77.4314,77.5775,39900.0
2016-01-22 13:15:00,84.96,85.07,84.9,85.07,7142.0,77.5775,77.6779,77.5227,77.6779,7142.0
2016-01-22 13:20:00,85.13,85.25,85.09,85.18,8152.0,77.7327,77.8423,77.6962,77.7784,8152.0
2016-01-22 13:25:00,85.2,85.2,85.07,85.09,6273.0,77.7966,77.7966,77.6779,77.6962,6273.0
2016-01-22 13:30:00,85.07,85.19,85.07,85.12,4737.0,77.6779,77.7875,77.6779,77.7236,4737.0
2016-01-22 13:35:00,85.11,85.16,84.93,84.97,6637.0,77.7145,77.7601,77.5501,77.5866,6637.0
2016-01-22 13:40:00,84.93,85.2,84.93,85.15,5564.0,77.5501,77.7966,77.5501,77.751,5564.0
2016-01-22 13:45:00,85.15,85.23,85.13,85.23,4500.0,77.751,77.824,77.7327,77.824,4500.0
2016-01-22 13:50:00,85.25,85.26,85.13,85.2,7527.0,77.8423,77.8514,77.7327,77.7966,7527.0
2016-01-22 13:55:00,85.2,85.28,85.18,85.25,8555.0,77.7966,77.8697,77.7784,77.8423,8555.0
2016-01-22 14:00:00,85.24,85.24,85.14,85.2,10897.0,77.8332,77.8332,77.7419,77.7966,10897.0
2016-01-22 14:05:00,85.22,85.26,85.2,85.25,12499.0,77.8149,77.8514,77.7966,77.8423,12499.0
2016-01-22 14:10:00,85.25,85.41,85.24,85.41,20016.0,77.8423,77.9884,77.8332,77.9884,20016.0
2016-01-22 14:15:00,85.41,85.45,85.35,85.4,12457.0,77.9884,78.0249,77.9336,77.9793,12457.0
2016-01-22 14:20:00,85.4,85.45,85.2,85.26,8197.0,77.9793,78.0249,77.7966,77.8514,8197.0
2016-01-22 14:25:00,85.25,85.29,85.15,85.15,5929.0,77.8423,77.8788,77.751,77.751,5929.0
2016-01-22 14:30:00,85.11,85.2,85.05,85.16,9057.0,77.7145,77.7966,77.6597,77.7601,9057.0
2016-01-22 14:35:00,85.18,85.22,85.03,85.14,14383.0,77.7784,77.8149,77.6414,77.7419,14383.0
2016-01-22 14:40:00,85.12,85.18,84.99,84.99,12038.0,77.7236,77.7784,77.6049,77.6049,12038.0
2016-01-22 14:45:00,85.0,85.12,85.0,85.03,4500.0,77.614,77.7236,77.614,77.6414,4500.0
2016-01-22 14:50:00,85.01,85.15,84.92,85.09,9932.0,77.6231,77.751,77.541,77.6962,9932.0
2016-01-22 14:55:00,85.11,85.15,85.05,85.13,5700.0,77.7145,77.751,77.6597,77.7327,5700.0
2016-01-22 15:00:00,85.11,85.16,85.04,85.1,8300.0,77.7145,77.7601,77.6505,77.7053,8300.0
2016-01-22 15:05:00,85.08,85.08,84.87,84.88,6437.0,77.6871,77.6871,77.4953,77.5044,6437.0
2016-01-22 15:10:00,84.87,84.97,84.77,84.97,12627.0,77.4953,77.5866,77.404,77.5866,12627.0
2016-01-22 15:15:00,84.98,84.98,84.85,84.85,10892.0,77.5958,77.5958,77.4771,77.4771,10892.0
2016-01-22 15:20:00,84.89,85.02,84.85,84.93,11259.0,77.5136,77.6323,77.4771,77.5501,11259.0
2016-01-22 15:25:00,84.89,85.08,84.89,85.06,13093.0,77.5136,77.6871,77.5136,77.6688,13093.0
2016-01-22 15:30:00,85.05,85.06,84.85,84.98,14303.0,77.6597,77.6688,77.4771,77.5958,14303.0
2016-01-22 15:35:00,84.97,85.13,84.97,85.12,12202.0,77.5866,77.7327,77.5866,77.7236,12202.0
2016-01-22 15:40:00,85.11,85.24,85.06,85.2,16845.0,77.7145,77.8332,77.6688,77.7966,16845.0
2016-01-22 15:45:00,85.19,85.36,85.17,85.35,25555.0,77.7875,77.9427,77.7692,77.9336,25555.0
2016-01-22 15:50:00,85.35,85.5,85.23,85.49,87813.0,77.9336,78.0706,77.824,78.0614,87813.0
2016-01-22 15:55:00,85.49,85.55,85.4,85.5,116475.0,78.0614,78.1162,77.9793,78.0706,116475.0
2016-01-25 09:30:00,85.26,85.41,84.95,85.41,17727.0,77.8514,77.9884,77.5684,77.9884,17727.0
2016-01-25 09:35:00,85.37,85.62,85.32,85.62,3900.0,77.9519,78.1801,77.9062,78.1801,3900.0
2016-01-25 09:40:00,85.62,85.62,85.12,85.34,8286.0,78.1801,78.1801,77.7236,77.9245,8286.0
2016-01-25 09:45:00,85.31,85.63,85.2,85.43,9965.0,77.8971,78.1893,77.7966,78.0067,9965.0
2016-01-25 09:50:00,85.53,85.82,85.53,85.82,5290.0,78.098,78.3628,78.098,78.3628,5290.0
2016-01-25 09:55:00,85.85,85.85,85.61,85.64,22150.0,78.3902,78.3902,78.171,78.1984,22150.0
2016-01-25 10:00:00,85.62,85.95,85.57,85.89,16561.0,78.1801,78.4815,78.1345,78.4267,16561.0
2016-01-25 10:05:00,85.9,86.03,85.8,86.01,12803.0,78.4358,78.5545,78.3445,78.5363,12803.0
2016-01-25 10:10:00,85.95,85.99,85.69,85.75,34900.0,78.4815,78.518,78.2441,78.2988,34900.0
2016-01-25 10:15:00,85.72,85.96,85.68,85.77,22155.0,78.2715,78.4906,78.2349,78.3171,22155.0
2016-01-25 10:20:00,85.77,85.95,85.69,85.95,13712.0,78.3171,78.4815,78.2441,78.4815,13712.0
2016-01-25 10:25:00,85.96,85.96,85.82,85.89,11959.0,78.4906,78.4906,78.3628,78.4267,11959.0
2016-01-25 10:30:00,85.87,85.9,85.72,85.84,18226.0,78.4084,78.4358,78.2715,78.381,18226.0
2016-01-25 10:35:00,85.83,85.84,85.64,85.77,15672.0,78.3719,78.381,78.1984,78.3171,15672.0
2016-01-25 10:40:00,85.74,85.76,85.55,85.67,24551.0,78.2897,78.308,78.1162,78.2258,24551.0
2016-01-25 10:45:00,85.67,85.7,85.55,85.63,10728.0,78.2258,78.2532,78.1162,78.1893,10728.0
2016-01-25 10:50:00,85.59,85.66,85.52,85.61,8444.0,78.1528,78.2167,78.0888,78.171,8444.0
2016-01-25 10:55:00,85.55,85.75,85.52,85.71,10177.0,78.1162,78.2988,78.0888,78.2623,10177.0
2016-01-25 11:00:00,85.67,85.71,85.57,85.66,11358.0,78.2258,78.2623,78.1345,78.2167,11358.0
2016-01-25 11:05:00,85.67,85.72,85.59,85.64,12879.0,78.2258,78.2715,78.1528,78.1984,12879.0
2016-01-25 11:10:00,85.61,85.69,85.56,85.65,17439.0,78.171,78.2441,78.1254,78.2075,17439.0
2016-01-25 11:15:00,85.66,85.69,85.6,85.69,6724.0,78.2167,78.2441,78.1619,78.2441,6724.0
2016-01-25 11:20:00,85.71,85.82,85.66,85.78,10538.0,78.2623,78.3628,78.2167,78.3262,10538.0
2016-01-25 11:25:00,85.81,86.08,85.79,86.03,11269.0,78.3536,78.6002,78.3354,78.5545,11269.0
2016-01-25 11:30:00,86.03,86.03,85.87,85.98,8730.0,78.5545,78.5545,78.4084,78.5089,8730.0
2016-01-25 11:35:00,85.99,86.08,85.94,86.08,8149.0,78.518,78.6002,78.4723,78.6002,8149.0
2016-01-25 11:40:00,86.08,86.17,85.9,85.9,8254.0,78.6002,78.6824,78.4358,78.4358,8254.0
2016-01-25 11:45:00,85.87,86.0,85.86,86.0,11975.0,78.4084,78.5271,78.3993,78.5271,11975.0
2016-01-25 11:50:00,86.01,86.21,86.01,86.21,7695.0,78.5363,78.7189,78.5363,78.7189,7695.0
2016-01-25 11:55:00,86.22,86.3,86.16,86.21,8817.0,78.728,78.8011,78.6732,78.7189,8817.0
2016-01-25 12:00:00,86.17,86.18,85.95,85.95,17626.0,78.6824,78.6915,78.4815,78.4815,17626.0
2016-01-25 12:05:00,85.96,86.19,85.96,86.12,8132.0,78.4906,78.7006,78.4906,78.6367,8132.0
2016-01-25 12:10:00,86.14,86.15,86.0,86.05,7506.0,78.655,78.6641,78.5271,78.5728,7506.0
2016-01-25 12:15:00,86.04,86.07,85.95,86.03,6200.0,78.5636,78.591,78.4815,78.5545,6200.0
2016-01-25 12:20:00,85.97,86.05,85.95,86.03,3700.0,78.4997,78.5728,78.4815,78.5545,3700.0
2016-01-25 12:25:00,86.0,86.0,85.87,85.9,9577.0,78.5271,78.5271,78.4084,78.4358,9577.0
2016-01-25 12:30:00,85.88,85.92,85.8,85.9,8823.0,78.4176,78.4541,78.3445,78.4358,8823.0
2016-01-25 12:35:00,85.89,85.89,85.77,85.86,5276.0,78.4267,78.4267,78.3171,78.3993,5276.0
2016-01-25 12:40:00,85.88,85.96,85.84,85.89,5338.0,78.4176,78.4906,78.381,78.4267,5338.0
2016-01-25 12:45:00,85.88,86.03,85.87,86.02,10293.0,78.4176,78.5545,78.4084,78.5454,10293.0
2016-01-25 12:50:00,86.01,86.06,85.96,86.03,5635.0,78.5363,78.5819,78.4906,78.5545,5635.0
2016-01-25 12:55:00,86.0,86.12,86.0,86.11,6242.0,78.5271,78.6367,78.5271,78.6276,6242.0
2016-01-25 13:00:00,86.1,86.24,86.09,86.19,8254.0,78.6184,78.7463,78.6093,78.7006,8254.0
2016-01-25 13:05:00,86.23,86.37,86.22,86.31,6020.0,78.7371,78.865,78.728,78.8102,6020.0
2016-01-25 13:10:00,86.36,86.41,86.24,86.37,10249.0,78.8558,78.9015,78.7463,78.865,10249.0
2016-01-25 13:15:00,86.35,86.45,86.28,86.44,9787.0,78.8467,78.938,78.7828,78.9289,9787.0
2016-01-25 13:20:00,86.44,86.51,86.34,86.38,19986.0,78.9289,78.9928,78.8376,78.8741,19986.0
2016-01-25 13:25:00,86.35,86.37,86.27,86.33,24986.0,78.8467,78.865,78.7737,78.8284,24986.0
2016-01-25 13:30:00,86.32,86.36,86.18,86.21,10425.0,78.8193,78.8558,78.6915,78.7189,10425.0
2016-01-25 13:35:00,86.17,86.2,86.05,86.06,5604.0,78.6824,78.7097,78.5728,78.5819,5604.0
2016-01-25 13:40:00,86.01,86.04,85.89,85.99,5155.0,78.5363,78.5636,78.4267,78.518,5155.0
2016-01-25 13:45:00,85.99,86.0,85.68,85.71,14452.0,78.518,78.5271,78.2349,78.2623,14452.0
2016-01-25 13:50:00,85.72,85.78,85.58,85.61,3600.0,78.2715,78.3262,78.1436,78.171,3600.0
2016-01-25 13:55:00,85.62,85.62,85.44,85.46,4715.0,78.1801,78.1801,78.0158,78.034,4715.0
2016-01-25 14:00:00,85.46,85.48,85.32,85.36,5861.0,78.034,78.0523,77.9062,77.9427,5861.0
2016-01-25 14:05:00,85.36,85.45,85.34,85.45,7505.0,77.9427,78.0249,77.9245,78.0249,7505.0
2016-01-25 14:10:00,85.43,85.43,85.35,85.35,4250.0,78.0067,78.0067,77.9336,77.9336,4250.0
2016-01-25 14:15:00,85.36,85.45,85.33,85.4,10200.0,77.9427,78.0249,77.9153,77.9793,10200.0
2016-01-25 14:20:00,85.45,85.45,85.27,85.32,5178.0,78.0249,78.0249,77.8606,77.9062,5178.0
2016-01-25 14:25:00,85.3,85.3,85.18,85.27,8526.0,77.8879,77.8879,77.7784,77.8606,8526.0
2016-01-25 14:30:00,85.31,85.32,85.22,85.28,5268.0,77.8971,77.9062,77.8149,77.8697,5268.0
2016-01-25 14:35:00,85.3,85.3,85.16,85.21,9426.0,77.8879,77.8879,77.7601,77.8058,9426.0
2016-01-25 14:40:00,85.26,85.26,84.99,85.03,6046.0,77.8514,77.8514,77.6049,77.6414,6046.0
2016-01-25 14:45:00,85.05,85.1,84.94,84.95,5618.0,77.6597,77.7053,77.5592,77.5684,5618.0
2016-01-25 14:50:00,84.89,84.9,84.81,84.87,7534.0,77.5136,77.5227,77.4405,77.4953,7534.0
2016-01-25 14:55:00,84.87,85.03,84.86,84.92,8358.0,77.4953,77.6414,77.4862,77.541,8358.0
2016-01-25 15:00:00,84.91,85.08,84.9,84.96,18880.0,77.5318,77.6871,77.5227,77.5775,18880.0
2016-01-25 15:05:00,84.94,84.94,84.67,84.67,13984.0,77.5592,77.5592,77.3127,77.3127,13984.0
2016-01-25 15:10:00,84.69,84.7,84.49,84.51,9409.0,77.331,77.3401,77.1483,77.1666,9409.0
2016-01-25 15:15:00,84.48,84.49,84.35,84.37,8500.0,77.1392,77.1483,77.0205,77.0388,8500.0
2016-01-25 15:20:00,84.34,84.35,84.07,84.11,19180.0,77.0114,77.0205,76.7648,76.8014,19180.0
2016-01-25 15:25:00,84.12,84.25,84.04,84.04,12311.0,76.8105,76.9292,76.7374,76.7374,12311.0
2016-01-25 15:30:00,84.08,84.17,83.96,84.01,15991.0,76.774,76.8561,76.6644,76.71,15991.0
2016-01-25 15:35:00,84.05,84.05,83.84,83.85,26586.0,76.7466,76.7466,76.5548,76.5639,26586.0
2016-01-25 15:40:00,83.84,83.88,83.73,83.73,34759.0,76.5548,76.5913,76.4544,76.4544,34759.0
2016-01-25 15:45:00,83.75,83.89,83.66,83.88,38673.0,76.4726,76.6005,76.3905,76.5913,38673.0
2016-01-25 15:50:00,83.88,83.94,83.73,83.88,33202.0,76.5913,76.6461,76.4544,76.5913,33202.0
2016-01-25 15:55:00,83.86,83.92,83.74,83.89,62093.0,76.5731,76.6279,76.4635,76.6005,62093.0
2016-01-26 09:30:00,83.98,84.01,83.46,83.77,21955.0,76.6826,76.71,76.2078,76.4909,21955.0
2016-01-26 09:35:00,83.89,84.28,83.78,84.02,7035.0,76.6005,76.9566,76.5,76.7192,7035.0
2016-01-26 09:40:00,83.96,84.35,83.96,84.35,3572.0,76.6644,77.0205,76.6644,77.0205,3572.0
2016-01-26 09:45:00,84.35,84.35,83.65,83.92,10847.0,77.0205,77.0205,76.3813,76.6279,10847.0
2016-01-26 09:50:00,83.93,84.07,83.76,83.87,5587.0,76.637,76.7648,76.4818,76.5822,5587.0
2016-01-26 09:55:00,83.98,84.2,83.98,84.19,2959.0,76.6826,76.8835,76.6826,76.8744,2959.0
2016-01-26 10:00:00,84.22,84.49,84.16,84.49,5640.0,76.9018,77.1483,76.847,77.1483,5640.0
2016-01-26 10:05:00,84.48,84.71,84.42,84.56,6408.0,77.1392,77.3492,77.0844,77.2123,6408.0
2016-01-26 10:10:00,84.64,84.85,84.63,84.64,6414.0,77.2853,77.4771,77.2762,77.2853,6414.0
2016-01-26 10:15:00,84.61,84.94,84.6,84.8,4100.0,77.2579,77.5592,77.2488,77.4314,4100.0
2016-01-26 10:20:00,84.81,84.82,84.64,84.77,1950.0,77.4405,77.4497,77.2853,77.404,1950.0
2016-01-26 10:25:00,84.83,84.94,84.66,84.81,13300.0,77.4588,77.5592,77.3036,77.4405,13300.0
2016-01-26 10:30:00,84.77,85.12,84.73,85.12,10971.0,77.404,77.7236,77.3675,77.7236,10971.0
2016-01-26 10:35:00,85.1,85.28,85.1,85.22,6800.0,77.7053,77.8697,77.7053,77.8149,6800.0
2016-01-26 10:40:00,85.22,85.28,85.11,85.19,5900.0,77.8149,77.8697,77.7145,77.7875,5900.0
2016-01-26 10:45:00,85.21,85.29,85.09,85.17,7188.0,77.8058,77.8788,77.6962,77.7692,7188.0
2016-01-26 10:50:00,85.13,85.17,85.07,85.13,4908.0,77.7327,77.7692,77.6779,77.7327,4908.0
2016-01-26 10:55:00,85.14,85.16,84.87,85.02,8427.0,77.7419,77.7601,77.4953,77.6323,8427.0
2016-01-26 11:00:00,85.01,85.06,84.93,85.02,10575.0,77.6231,77.6688,77.5501,77.6323,10575.0
2016-01-26 11:05:00,85.03,85.06,84.82,84.89,7900.0,77.6414,77.6688,77.4497,77.5136,7900.0
2016-01-26 11:10:00,84.85,84.93,84.73,84.87,4000.0,77.4771,77.5501,77.3675,77.4953,4000.0
2016-01-26 11:15:00,84.82,84.82,84.74,84.76,2517.0,77.4497,77.4497,77.3766,77.3949,2517.0
2016-01-26 11:20:00,84.76,84.76,84.61,84.7,3800.0,77.3949,77.3949,77.2579,77.3401,3800.0
2016-01-26 11:25:00,84.71,84.72,84.53,84.58,4044.0,77.3492,77.3583,77.1849,77.2305,4044.0
2016-01-26 11:30:00,84.63,84.63,84.41,84.41,5029.0,77.2762,77.2762,77.0753,77.0753,5029.0
2016-01-26 11:35:00,84.37,84.47,84.28,84.45,4090.0,77.0388,77.1301,76.9566,77.1118,4090.0
2016-01-26 11:40:00,84.37,84.43,84.33,84.34,2100.0,77.0388,77.0935,77.0022,77.0114,2100.0
2016-01-26 11:45:00,84.31,84.36,84.22,84.26,3041.0,76.984,77.0296,76.9018,76.9383,3041.0
2016-01-26 11:50:00,84.27,84.49,84.26,84.43,4195.0,76.9475,77.1483,76.9383,77.0935,4195.0
2016-01-26 11:55:00,84.45,84.46,84.26,84.26,3723.0,77.1118,77.1209,76.9383,76.9383,3723.0
2016-01-26 12:00:00,84.31,84.52,84.31,84.52,3685.0,76.984,77.1757,76.984,77.1757,3685.0
2016-01-26 12:05:00,84.52,84.52,84.42,84.48,15105.0,77.1757,77.1757,77.0844,77.1392,15105.0
2016-01-26 12:10:00,84.47,84.79,84.46,84.78,4100.0,77.1301,77.4223,77.1209,77.4131,4100.0
2016-01-26 12:15:00,84.79,84.94,84.75,84.83,2900.0,77.4223,77.5592,77.3857,77.4588,2900.0
2016-01-26 12:20:00,84.87,84.91,84.79,84.86,3000.0,77.4953,77.5318,77.4223,77.4862,3000.0
2016-01-26 12:25:00,84.83,85.06,84.83,85.06,9166.0,77.4588,77.6688,77.4588,77.6688,9166.0
2016-01-26 12:30:00,85.12,85.17,85.06,85.08,4200.0,77.7236,77.7692,77.6688,77.6871,4200.0
2016-01-26 12:35:00,85.06,85.1,84.95,84.95,4703.0,77.6688,77.7053,77.5684,77.5684,4703.0
2016-01-26 12:40:00,84.94,85.02,84.94,84.99,4100.0,77.5592,77.6323,77.5592,77.6049,4100.0
2016-01-26 12:45:00,85.04,85.07,84.89,84.9,2900.0,77.6505,77.6779,77.5136,77.5227,2900.0
2016-01-26 12:50:00,84.9,84.94,84.82,84.82,1505.0,77.5227,77.5592,77.4497,77.4497,1505.0
2016-01-26 12:55:00,84.82,84.83,84.72,84.76,4583.0,77.4497,77.4588,77.3583,77.3949,4583.0
2016-01-26 13:00:00,84.75,84.85,84.75,84.78,4028.0,77.3857,77.4771,77.3857,77.4131,4028.0
2016-01-26 13:05:00,84.8,84.8,84.68,84.74,5297.0,77.4314,77.4314,77.3218,77.3766,5297.0
2016-01-26 13:10:00,84.72,84.81,84.71,84.79,4000.0,77.3583,77.4405,77.3492,77.4223,4000.0
2016-01-26 13:15:00,84.8,84.85,84.8,84.83,1900.0,77.4314,77.4771,77.4314,77.4588,1900.0
2016-01-26 13:20:00,84.8,84.85,84.78,84.79,2500.0,77.4314,77.4771,77.4131,77.4223,2500.0
2016-01-26 13:25:00,84.82,84.89,84.77,84.78,3600.0,77.4497,77.5136,77.404,77.4131,3600.0
2016-01-26 13:30:00,84.75,84.75,84.62,84.62,2500.0,77.3857,77.3857,77.267,77.267,2500.0
2016-01-26 13:35:00,84.6,84.62,84.52,84.52,2928.0,77.2488,77.267,77.1757,77.1757,2928.0
2016-01-26 13:40:00,84.56,84.59,84.48,84.48,4300.0,77.2123,77.2396,77.1392,77.1392,4300.0
2016-01-26 13:45:00,84.51,84.59,84.49,84.59,3900.0,77.1666,77.2396,77.1483,77.2396,3900.0
2016-01-26 13:50:00,84.58,84.6,84.52,84.54,5615.0,77.2305,77.2488,77.1757,77.194,5615.0
2016-01-26 13:55:00,84.54,84.56,84.47,84.47,5155.0,77.194,77.2123,77.1301,77.1301,5155.0
2016-01-26 14:00:00,84.47,84.49,84.34,84.34,7290.0,77.1301,77.1483,77.0114,77.0114,7290.0
2016-01-26 14:05:00,84.36,84.4,84.3,84.36,4212.0,77.0296,77.0662,76.9748,77.0296,4212.0
2016-01-26 14:10:00,84.38,84.55,84.33,84.5,7031.0,77.0479,77.2031,77.0022,77.1575,7031.0
2016-01-26 14:15:00,84.52,84.77,84.52,84.74,12616.0,77.1757,77.404,77.1757,77.3766,12616.0
2016-01-26 14:20:00,84.74,84.8,84.72,84.73,3816.0,77.3766,77.4314,77.3583,77.3675,3816.0
2016-01-26 14:25:00,84.74,84.74,84.58,84.58,6000.0,77.3766,77.3766,77.2305,77.2305,6000.0
2016-01-26 14:30:00,84.62,84.75,84.6,84.64,3200.0,77.267,77.3857,77.2488,77.2853,3200.0
2016-01-26 14:35:00,84.65,84.68,84.56,84.64,7813.0,77.2944,77.3218,77.2123,77.2853,7813.0
2016-01-26 14:40:00,84.64,84.69,84.57,84.57,6438.0,77.2853,77.331,77.2214,77.2214,6438.0
2016-01-26 14:45:00,84.56,84.57,84.42,84.44,3120.0,77.2123,77.2214,77.0844,77.1027,3120.0
2016-01-26 14:50:00,84.47,84.53,84.44,84.5,5661.0,77.1301,77.1849,77.1027,77.1575,5661.0
2016-01-26 14:55:00,84.49,84.5,84.32,84.32,7263.0,77.1483,77.1575,76.9931,76.9931,7263.0
2016-01-26 15:00:00,84.32,84.38,84.21,84.23,8092.0,76.9931,77.0479,76.8927,76.9109,8092.0
2016-01-26 15:05:00,84.21,84.23,84.12,84.16,7494.0,76.8927,76.9109,76.8105,76.847,7494.0
2016-01-26 15:10:00,84.17,84.25,84.11,84.23,13258.0,76.8561,76.9292,76.8014,76.9109,13258.0
2016-01-26 15:15:00,84.27,84.34,84.13,84.13,8628.0,76.9475,77.0114,76.8196,76.8196,8628.0
2016-01-26 15:20:00,84.13,84.21,84.09,84.15,18355.0,76.8196,76.8927,76.7831,76.8379,18355.0
2016-01-26 15:25:00,84.16,84.2,83.98,84.06,65195.0,76.847,76.8835,76.6826,76.7557,65195.0
2016-01-26 15:30:00,84.06,84.08,83.94,83.99,36008.0,76.7557,76.774,76.6461,76.6918,36008.0
2016-01-26 15:35:00,84.01,84.02,83.91,84.02,36151.0,76.71,76.7192,76.6187,76.7192,36151.0
2016-01-26 15:40:00,84.01,84.34,84.01,84.34,14192.0,76.71,77.0114,76.71,77.0114,14192.0
2016-01-26 15:45:00,84.35,84.41,84.31,84.37,22658.0,77.0205,77.0753,76.984,77.0388,22658.0
2016-01-26 15:50:00,84.36,84.37,84.22,84.23,29703.0,77.0296,77.0388,76.9018,76.9109,29703.0
2016-01-26 15:55:00,84.23,84.37,84.2,84.36,51383.0,76.9109,77.0388,76.8835,77.0296,51383.0
2016-01-27 09:30:00,84.24,84.45,83.69,83.71,8011.0,76.9201,77.1118,76.4178,76.4361,8011.0
2016-01-27 09:35:00,83.83,84.12,83.75,83.76,22844.0,76.5457,76.8105,76.4726,76.4818,22844.0
2016-01-27 09:40:00,83.76,83.97,83.65,83.81,7826.0,76.4818,76.6735,76.3813,76.5274,7826.0
2016-01-27 09:45:00,83.85,84.14,83.82,84.05,10400.0,76.5639,76.8287,76.5366,76.7466,10400.0
2016-01-27 09:50:00,84.05,84.13,83.91,84.13,2000.0,76.7466,76.8196,76.6187,76.8196,2000.0
2016-01-27 09:55:00,84.05,84.06,83.92,84.01,8907.0,76.7466,76.7557,76.6279,76.71,8907.0
2016-01-27 10:00:00,84.0,84.0,83.58,83.71,4535.0,76.7009,76.7009,76.3174,76.4361,4535.0
2016-01-27 10:05:00,83.69,83.71,83.65,83.71,1100.0,76.4178,76.4361,76.3813,76.4361,1100.0
2016-01-27 10:10:00,83.73,83.73,83.5,83.51,4304.0,76.4544,76.4544,76.2444,76.2535,4304.0
2016-01-27 10:15:00,83.59,83.72,83.55,83.68,3670.0,76.3265,76.4452,76.29,76.4087,3670.0
2016-01-27 10:20:00,83.62,83.72,83.61,83.71,5097.0,76.3539,76.4452,76.3448,76.4361,5097.0
2016-01-27 10:25:00,83.69,83.74,83.67,83.69,3700.0,76.4178,76.4635,76.3996,76.4178,3700.0
2016-01-27 10:30:00,83.73,84.02,83.72,84.02,12251.0,76.4544,76.7192,76.4452,76.7192,12251.0
2016-01-27 10:35:00,84.02,84.14,84.0,84.12,16830.0,76.7192,76.8287,76.7009,76.8105,16830.0
2016-01-27 10:40:00,84.11,84.15,83.95,84.09,10844.0,76.8014,76.8379,76.6553,76.7831,10844.0
2016-01-27 10:45:00,84.13,84.15,83.93,83.99,9854.0,76.8196,76.8379,76.637,76.6918,9854.0
2016-01-27 10:50:00,84.02,84.03,83.8,83.82,2719.0,76.7192,76.7283,76.5183,76.5366,2719.0
2016-01-27 10:55:00,83.93,83.93,83.8,83.92,1802.0,76.637,76.637,76.5183,76.6279,1802.0
2016-01-27 11:00:00,83.91,84.13,83.88,84.09,7520.0,76.6187,76.8196,76.5913,76.7831,7520.0
2016-01-27 11:05:00,84.09,84.14,84.08,84.13,3556.0,76.7831,76.8287,76.774,76.8196,3556.0
2016-01-27 11:10:00,84.11,84.11,83.99,84.08,10267.0,76.8014,76.8014,76.6918,76.774,10267.0
2016-01-27 11:15:00,84.04,84.14,84.01,84.09,14556.0,76.7374,76.8287,76.71,76.7831,14556.0
2016-01-27 11:20:00,84.05,84.16,84.01,84.1,10869.0,76.7466,76.847,76.71,76.7922,10869.0
2016-01-27 11:25:00,84.05,84.06,83.98,84.02,11936.0,76.7466,76.7557,76.6826,76.7192,11936.0
2016-01-27 11:30:00,84.03,84.14,83.96,84.13,14387.0,76.7283,76.8287,76.6644,76.8196,14387.0
2016-01-27 11:35:00,84.15,84.32,84.13,84.27,16412.0,76.8379,76.9931,76.8196,76.9475,16412.0
2016-01-27 11:40:00,84.29,84.48,84.18,84.47,9563.0,76.9657,77.1392,76.8653,77.1301,9563.0
2016-01-27 11:45:00,84.52,84.7,84.49,84.63,4600.0,77.1757,77.3401,77.1483,77.2762,4600.0
2016-01-27 11:50:00,84.67,84.81,84.65,84.69,7530.0,77.3127,77.4405,77.2944,77.331,7530.0
2016-01-27 11:55:00,84.68,84.92,84.62,84.88,19915.0,77.3218,77.541,77.267,77.5044,19915.0
2016-01-27 12:00:00,84.91,85.01,84.87,84.88,13125.0,77.5318,77.6231,77.4953,77.5044,13125.0
2016-01-27 12:05:00,84.84,84.9,84.66,84.77,13184.0,77.4679,77.5227,77.3036,77.404,13184.0
2016-01-27 12:10:00,84.75,85.0,84.71,85.0,4081.0,77.3857,77.614,77.3492,77.614,4081.0
2016-01-27 12:15:00,85.05,85.11,85.0,85.11,5686.0,77.6597,77.7145,77.614,77.7145,5686.0
2016-01-27 12:20:00,85.09,85.11,84.99,85.06,10341.0,77.6962,77.7145,77.6049,77.6688,10341.0
2016-01-27 12:25:00,85.05,85.17,85.04,85.06,6065.0,77.6597,77.7692,77.6505,77.6688,6065.0
2016-01-27 12:30:00,85.12,85.12,84.87,84.88,8600.0,77.7236,77.7236,77.4953,77.5044,8600.0
2016-01-27 12:35:00,84.87,84.93,84.79,84.84,12333.0,77.4953,77.5501,77.4223,77.4679,12333.0
2016-01-27 12:40:00,84.88,84.88,84.69,84.73,9313.0,77.5044,77.5044,77.331,77.3675,9313.0
2016-01-27 12:45:00,84.73,84.96,84.73,84.95,1300.0,77.3675,77.5775,77.3675,77.5684,1300.0
2016-01-27 12:50:00,84.96,84.96,84.81,84.82,7375.0,77.5775,77.5775,77.4405,77.4497,7375.0
2016-01-27 12:55:00,84.82,84.91,84.77,84.85,2538.0,77.4497,77.5318,77.404,77.4771,2538.0
2016-01-27 13:00:00,84.81,84.84,84.68,84.81,4007.0,77.4405,77.4679,77.3218,77.4405,4007.0
2016-01-27 13:05:00,84.81,84.83,84.76,84.78,3802.0,77.4405,77.4588,77.3949,77.4131,3802.0
2016-01-27 13:10:00,84.81,84.9,84.79,84.83,7054.0,77.4405,77.5227,77.4223,77.4588,7054.0
2016-01-27 13:15:00,84.76,84.76,84.65,84.69,5800.0,77.3949,77.3949,77.2944,77.331,5800.0
2016-01-27 13:20:00,84.69,84.78,84.65,84.71,2600.0,77.331,77.4131,77.2944,77.3492,2600.0
2016-01-27 13:25:00,84.69,84.71,84.54,84.55,3788.0,77.331,77.3492,77.194,77.2031,3788.0
2016-01-27 13:30:00,84.56,84.71,84.56,84.67,3009.0,77.2123,77.3492,77.2123,77.3127,3009.0
2016-01-27 13:35:00,84.66,84.67,84.61,84.63,6600.0,77.3036,77.3127,77.2579,77.2762,6600.0
2016-01-27 13:40:00,84.62,84.62,84.55,84.59,6788.0,77.267,77.267,77.2031,77.2396,6788.0
2016-01-27 13:45:00,84.59,84.71,84.51,84.63,4400.0,77.2396,77.3492,77.1666,77.2762,4400.0
2016-01-27 13:50:00,84.65,84.71,84.56,84.65,5439.0,77.2944,77.3492,77.2123,77.2944,5439.0
2016-01-27 13:55:00,84.62,84.87,84.62,84.81,3898.0,77.267,77.4953,77.267,77.4405,3898.0
2016-01-27 14:00:00,84.81,85.26,84.67,84.89,23360.0,77.4405,77.8514,77.3127,77.5136,23360.0
2016-01-27 14:05:00,84.81,84.81,84.27,84.29,19931.0,77.4405,77.4405,76.9475,76.9657,19931.0
2016-01-27 14:10:00,84.19,84.37,84.01,84.2,8462.0,76.8744,77.0388,76.71,76.8835,8462.0
2016-01-27 14:15:00,84.21,84.48,84.13,84.47,5132.0,76.8927,77.1392,76.8196,77.1301,5132.0
2016-01-27 14:20:00,84.4,84.61,84.36,84.37,4371.0,77.0662,77.2579,77.0296,77.0388,4371.0
2016-01-27 14:25:00,84.34,84.43,84.25,84.36,4451.0,77.0114,77.0935,76.9292,77.0296,4451.0
2016-01-27 14:30:00,84.31,84.41,84.24,84.3,4256.0,76.984,77.0753,76.9201,76.9748,4256.0
2016-01-27 14:35:00,84.33,84.38,83.96,83.99,5954.0,77.0022,77.0479,76.6644,76.6918,5954.0
2016-01-27 14:40:00,83.96,84.1,83.85,84.04,8266.0,76.6644,76.7922,76.5639,76.7374,8266.0
2016-01-27 14:45:00,84.09,84.09,83.85,84.0,4500.0,76.7831,76.7831,76.5639,76.7009,4500.0
2016-01-27 14:50:00,84.01,84.08,83.74,83.78,9071.0,76.71,76.774,76.4635,76.5,9071.0
2016-01-27 14:55:00,83.8,83.82,83.53,83.7,7788.0,76.5183,76.5366,76.2718,76.427,7788.0
2016-01-27 15:00:00,83.7,83.75,83.24,83.41,6058.0,76.427,76.4726,76.007,76.1622,6058.0
2016-01-27 15:05:00,83.4,83.46,83.16,83.41,5500.0,76.153,76.2078,75.9339,76.1622,5500.0
2016-01-27 15:10:00,83.41,83.42,82.84,82.85,16810.0,76.1622,76.1713,75.6417,75.6508,16810.0
2016-01-27 15:15:00,82.83,82.99,82.83,82.96,8555.0,75.6326,75.7787,75.6326,75.7513,8555.0
2016-01-27 15:20:00,82.91,83.21,82.76,83.2,8709.0,75.7056,75.9796,75.5687,75.9704,8709.0
2016-01-27 15:25:00,83.16,83.4,83.11,83.27,23598.0,75.9339,76.153,75.8882,76.0343,23598.0
2016-01-27 15:30:00,83.26,83.46,83.26,83.33,11048.0,76.0252,76.2078,76.0252,76.0891,11048.0
2016-01-27 15:35:00,83.35,83.52,83.22,83.27,14036.0,76.1074,76.2626,75.9887,76.0343,14036.0
2016-01-27 15:40:00,83.24,83.49,83.19,83.49,15936.0,76.007,76.2352,75.9613,76.2352,15936.0
2016-01-27 15:45:00,83.44,83.57,83.32,83.45,24085.0,76.1896,76.3083,76.08,76.1987,24085.0
2016-01-27 15:50:00,83.47,83.54,83.33,83.45,22319.0,76.217,76.2809,76.0891,76.1987,22319.0
2016-01-27 15:55:00,83.43,83.54,83.32,83.48,58011.0,76.1804,76.2809,76.08,76.2261,58011.0
2016-01-28 09:30:00,84.21,84.45,83.91,84.19,11888.0,76.8927,77.1118,76.6187,76.8744,11888.0
2016-01-28 09:35:00,83.97,84.06,83.71,83.71,1814.0,76.6735,76.7557,76.4361,76.4361,1814.0
2016-01-28 09:40:00,83.6,83.83,83.54,83.83,3601.0,76.3357,76.5457,76.2809,76.5457,3601.0
2016-01-28 09:45:00,83.72,83.76,83.63,83.63,2401.0,76.4452,76.4818,76.3631,76.3631,2401.0
2016-01-28 09:50:00,83.72,83.83,83.67,83.7,6498.0,76.4452,76.5457,76.3996,76.427,6498.0
2016-01-28 09:55:00,83.65,83.66,83.49,83.57,22000.0,76.3813,76.3905,76.2352,76.3083,22000.0
2016-01-28 10:00:00,83.58,83.63,83.0,83.06,42214.0,76.3174,76.3631,75.7878,75.8426,42214.0
2016-01-28 10:05:00,83.0,83.06,82.62,82.74,7431.0,75.7878,75.8426,75.4408,75.5504,7431.0
2016-01-28 10:10:00,82.72,82.88,82.67,82.68,5136.0,75.5321,75.6782,75.4865,75.4956,5136.0
2016-01-28 10:15:00,82.64,82.65,82.51,82.53,8394.0,75.4591,75.4682,75.3404,75.3586,8394.0
2016-01-28 10:20:00,82.51,82.54,82.37,82.47,6950.0,75.3404,75.3678,75.2125,75.3039,6950.0
2016-01-28 10:25:00,82.46,82.62,82.35,82.36,8330.0,75.2947,75.4408,75.1943,75.2034,8330.0
2016-01-28 10:30:00,82.4,82.45,82.07,82.13,9543.0,75.2399,75.2856,74.9386,74.9934,9543.0
2016-01-28 10:35:00,82.12,82.26,82.02,82.2,10151.0,74.9843,75.1121,74.893,75.0573,10151.0
2016-01-28 10:40:00,82.24,82.5,82.24,82.44,6922.0,75.0938,75.3313,75.0938,75.2765,6922.0
2016-01-28 10:45:00,82.41,82.48,82.31,82.47,10133.0,75.2491,75.313,75.1578,75.3039,10133.0
2016-01-28 10:50:00,82.52,82.6,82.48,82.49,3550.0,75.3495,75.4226,75.313,75.3221,3550.0
2016-01-28 10:55:00,82.5,82.75,82.47,82.67,5800.0,75.3313,75.5595,75.3039,75.4865,5800.0
2016-01-28 11:00:00,82.68,82.93,82.67,82.89,9832.0,75.4956,75.7239,75.4865,75.6874,9832.0
2016-01-28 11:05:00,82.93,83.15,82.9,83.14,7994.0,75.7239,75.9248,75.6965,75.9156,7994.0
2016-01-28 11:10:00,83.11,83.13,83.03,83.07,5100.0,75.8882,75.9065,75.8152,75.8517,5100.0
2016-01-28 11:15:00,83.05,83.12,82.92,83.0,4629.0,75.8335,75.8974,75.7148,75.7878,4629.0
2016-01-28 11:20:00,82.99,83.09,82.93,83.09,8696.0,75.7787,75.87,75.7239,75.87,8696.0
2016-01-28 11:25:00,83.04,83.07,82.77,82.77,4786.0,75.8243,75.8517,75.5778,75.5778,4786.0
2016-01-28 11:30:00,82.73,82.73,82.59,82.59,13399.0,75.5413,75.5413,75.4134,75.4134,13399.0
2016-01-28 11:35:00,82.61,82.61,82.4,82.4,6100.0,75.4317,75.4317,75.2399,75.2399,6100.0
2016-01-28 11:40:00,82.45,82.46,82.26,82.31,5849.0,75.2856,75.2947,75.1121,75.1578,5849.0
2016-01-28 11:45:00,82.27,82.31,82.09,82.1,8202.0,75.1212,75.1578,74.9569,74.966,8202.0
2016-01-28 11:50:00,82.08,82.27,82.04,82.26,10418.0,74.9477,75.1212,74.9112,75.1121,10418.0
2016-01-28 11:55:00,82.26,82.29,82.16,82.18,6100.0,75.1121,75.1395,75.0208,75.0391,6100.0
2016-01-28 12:00:00,82.17,82.57,82.14,82.57,25700.0,75.0299,75.3952,75.0025,75.3952,25700.0
2016-01-28 12:05:00,82.61,82.77,82.56,82.73,3659.0,75.4317,75.5778,75.386,75.5413,3659.0
2016-01-28 12:10:00,82.73,82.92,82.65,82.89,7453.0,75.5413,75.7148,75.4682,75.6874,7453.0
2016-01-28 12:15:00,82.91,82.94,82.7,82.73,3100.0,75.7056,75.733,75.5139,75.5413,3100.0
2016-01-28 12:20:00,82.73,82.95,82.72,82.88,13392.0,75.5413,75.7422,75.5321,75.6782,13392.0
2016-01-28 12:25:00,82.89,82.99,82.87,82.98,26770.0,75.6874,75.7787,75.6691,75.7695,26770.0
2016-01-28 12:30:00,82.98,83.08,82.89,83.02,25229.0,75.7695,75.8609,75.6874,75.8061,25229.0
2016-01-28 12:35:00,83.01,83.11,82.86,82.86,6095.0,75.7969,75.8882,75.66,75.66,6095.0
2016-01-28 12:40:00,82.86,82.99,82.86,82.9,10808.0,75.66,75.7787,75.66,75.6965,10808.0
2016-01-28 12:45:00,82.9,82.93,82.77,82.81,9200.0,75.6965,75.7239,75.5778,75.6143,9200.0
2016-01-28 12:50:00,82.85,82.9,82.67,82.67,4835.0,75.6508,75.6965,75.4865,75.4865,4835.0
2016-01-28 12:55:00,82.63,82.68,82.5,82.67,5200.0,75.45,75.4956,75.3313,75.4865,5200.0
2016-01-28 13:00:00,82.69,82.71,82.42,82.54,10936.0,75.5047,75.523,75.2582,75.3678,10936.0
2016-01-28 13:05:00,82.54,82.58,82.49,82.56,9550.0,75.3678,75.4043,75.3221,75.386,9550.0
2016-01-28 13:10:00,82.55,82.74,82.54,82.73,6200.0,75.3769,75.5504,75.3678,75.5413,6200.0
2016-01-28 13:15:00,82.75,82.75,82.23,82.23,10177.0,75.5595,75.5595,75.0847,75.0847,10177.0
2016-01-28 13:20:00,82.27,82.3,82.01,82.12,17056.0,75.1212,75.1486,74.8838,74.9843,17056.0
2016-01-28 13:25:00,82.1,82.34,82.1,82.27,22800.0,74.966,75.1852,74.966,75.1212,22800.0
2016-01-28 13:30:00,82.27,82.53,82.25,82.46,61093.0,75.1212,75.3586,75.103,75.2947,61093.0
2016-01-28 13:35:00,82.46,82.69,82.44,82.69,12457.0,75.2947,75.5047,75.2765,75.5047,12457.0
2016-01-28 13:40:00,82.71,82.83,82.59,82.66,6676.0,75.523,75.6326,75.4134,75.4773,6676.0
2016-01-28 13:45:00,82.67,82.73,82.6,82.67,8157.0,75.4865,75.5413,75.4226,75.4865,8157.0
2016-01-28 13:50:00,82.68,82.68,82.53,82.59,4759.0,75.4956,75.4956,75.3586,75.4134,4759.0
2016-01-28 13:55:00,82.59,82.7,82.28,82.3,14392.0,75.4134,75.5139,75.1304,75.1486,14392.0
2016-01-28 14:00:00,82.33,82.62,82.3,82.62,10512.0,75.176,75.4408,75.1486,75.4408,10512.0
2016-01-28 14:05:00,82.6,82.71,82.59,82.67,7935.0,75.4226,75.523,75.4134,75.4865,7935.0
2016-01-28 14:10:00,82.67,82.68,82.5,82.53,9385.0,75.4865,75.4956,75.3313,75.3586,9385.0
2016-01-28 14:15:00,82.54,82.59,82.33,82.36,11289.0,75.3678,75.4134,75.176,75.2034,11289.0
2016-01-28 14:20:00,82.37,82.46,82.34,82.39,14775.0,75.2125,75.2947,75.1852,75.2308,14775.0
2016-01-28 14:25:00,82.39,82.56,82.34,82.56,9052.0,75.2308,75.386,75.1852,75.386,9052.0
2016-01-28 14:30:00,82.56,82.74,82.56,82.67,19305.0,75.386,75.5504,75.386,75.4865,19305.0
2016-01-28 14:35:00,82.7,82.7,82.55,82.55,11052.0,75.5139,75.5139,75.3769,75.3769,11052.0
2016-01-28 14:40:00,82.55,82.63,82.43,82.44,15379.0,75.3769,75.45,75.2673,75.2765,15379.0
2016-01-28 14:45:00,82.45,82.5,82.35,82.36,13834.0,75.2856,75.3313,75.1943,75.2034,13834.0
2016-01-28 14:50:00,82.36,82.38,82.18,82.2,12017.0,75.2034,75.2217,75.0391,75.0573,12017.0
2016-01-28 14:55:00,82.2,82.34,82.18,82.33,14243.0,75.0573,75.1852,75.0391,75.176,14243.0
2016-01-28 15:00:00,82.34,82.51,82.25,82.3,25834.0,75.1852,75.3404,75.103,75.1486,25834.0
2016-01-28 15:05:00,82.28,82.45,82.28,82.44,15874.0,75.1304,75.2856,75.1304,75.2765,15874.0
2016-01-28 15:10:00,82.45,82.65,82.44,82.5,16349.0,75.2856,75.4682,75.2765,75.3313,16349.0
2016-01-28 15:15:00,82.53,82.57,82.45,82.46,12366.0,75.3586,75.3952,75.2856,75.2947,12366.0
2016-01-28 15:20:00,82.47,82.5,82.38,82.39,17670.0,75.3039,75.3313,75.2217,75.2308,17670.0
2016-01-28 15:25:00,82.41,82.45,82.36,82.38,14937.0,75.2491,75.2856,75.2034,75.2217,14937.0
2016-01-28 15:30:00,82.37,82.54,82.31,82.47,21234.0,75.2125,75.3678,75.1578,75.3039,21234.0
2016-01-28 15:35:00,82.5,82.66,82.5,82.53,22049.0,75.3313,75.4773,75.3313,75.3586,22049.0
2016-01-28 15:40:00,82.53,82.56,82.28,82.28,29717.0,75.3586,75.386,75.1304,75.1304,29717.0
2016-01-28 15:45:00,82.3,82.48,82.26,82.39,45334.0,75.1486,75.313,75.1121,75.2308,45334.0
2016-01-28 15:50:00,82.41,82.44,82.3,82.31,26030.0,75.2491,75.2765,75.1486,75.1578,26030.0
2016-01-28 15:55:00,82.32,82.47,82.32,82.34,68213.0,75.1669,75.3039,75.1669,75.1852,68213.0
2016-01-29 09:30:00,83.12,83.2,82.48,82.5,19399.0,75.8974,75.9704,75.313,75.3313,19399.0
2016-01-29 09:35:00,82.45,82.64,82.3,82.63,17842.0,75.2856,75.4591,75.1486,75.45,17842.0
2016-01-29 09:40:00,82.66,83.16,82.66,82.82,10019.0,75.4773,75.9339,75.4773,75.6234,10019.0
2016-01-29 09:45:00,82.81,83.04,82.78,83.04,7135.0,75.6143,75.8243,75.5869,75.8243,7135.0
2016-01-29 09:50:00,82.99,83.33,82.97,83.27,10142.0,75.7787,76.0891,75.7604,76.0343,10142.0
2016-01-29 09:55:00,83.24,83.86,83.19,83.84,60289.0,76.007,76.5731,75.9613,76.5548,60289.0
2016-01-29 10:00:00,83.78,84.19,83.68,84.19,33990.0,76.5,76.8744,76.4087,76.8744,33990.0
2016-01-29 10:05:00,84.18,84.43,84.18,84.42,22097.0,76.8653,77.0935,76.8653,77.0844,22097.0
2016-01-29 10:10:00,84.41,84.92,84.41,84.86,41054.0,77.0753,77.541,77.0753,77.4862,41054.0
2016-01-29 10:15:00,84.84,84.99,84.67,84.94,32455.0,77.4679,77.6049,77.3127,77.5592,32455.0
2016-01-29 10:20:00,84.91,85.04,84.75,84.78,12765.0,77.5318,77.6505,77.3857,77.4131,12765.0
2016-01-29 10:25:00,84.76,84.82,84.48,84.48,26088.0,77.3949,77.4497,77.1392,77.1392,26088.0
2016-01-29 10:30:00,84.47,84.5,84.23,84.26,13430.0,77.1301,77.1575,76.9109,76.9383,13430.0
2016-01-29 10:35:00,84.25,84.31,84.17,84.2,6284.0,76.9292,76.984,76.8561,76.8835,6284.0
2016-01-29 10:40:00,84.25,84.44,84.25,84.32,14919.0,76.9292,77.1027,76.9292,76.9931,14919.0
2016-01-29 10:45:00,84.36,84.38,84.21,84.38,16529.0,77.0296,77.0479,76.8927,77.0479,16529.0
2016-01-29 10:50:00,84.36,84.4,84.15,84.17,7320.0,77.0296,77.0662,76.8379,76.8561,7320.0
2016-01-29 10:55:00,84.18,84.24,84.06,84.14,5700.0,76.8653,76.9201,76.7557,76.8287,5700.0
2016-01-29 11:00:00,84.16,84.32,84.16,84.32,7349.0,76.847,76.9931,76.847,76.9931,7349.0
2016-01-29 11:05:00,84.31,84.53,84.3,84.49,16989.0,76.984,77.1849,76.9748,77.1483,16989.0
2016-01-29 11:10:00,84.49,84.51,84.31,84.36,4000.0,77.1483,77.1666,76.984,77.0296,4000.0
2016-01-29 11:15:00,84.36,84.37,84.22,84.27,7356.0,77.0296,77.0388,76.9018,76.9475,7356.0
2016-01-29 11:20:00,84.28,84.46,84.15,84.46,15545.0,76.9566,77.1209,76.8379,77.1209,15545.0
2016-01-29 11:25:00,84.42,84.43,84.2,84.31,3565.0,77.0844,77.0935,76.8835,76.984,3565.0
2016-01-29 11:30:00,84.25,84.45,84.24,84.36,14276.0,76.9292,77.1118,76.9201,77.0296,14276.0
2016-01-29 11:35:00,84.33,84.37,84.22,84.29,52685.0,77.0022,77.0388,76.9018,76.9657,52685.0
2016-01-29 11:40:00,84.29,84.31,83.91,83.96,28374.0,76.9657,76.984,76.6187,76.6644,28374.0
2016-01-29 11:45:00,83.99,84.0,83.88,83.94,10420.0,76.6918,76.7009,76.5913,76.6461,10420.0
2016-01-29 11:50:00,83.99,84.27,83.9,84.14,23559.0,76.6918,76.9475,76.6096,76.8287,23559.0
2016-01-29 11:55:00,84.16,84.17,84.01,84.11,12833.0,76.847,76.8561,76.71,76.8014,12833.0
2016-01-29 12:00:00,84.08,84.14,84.0,84.03,6700.0,76.774,76.8287,76.7009,76.7283,6700.0
2016-01-29 12:05:00,84.01,84.09,84.0,84.02,5043.0,76.71,76.7831,76.7009,76.7192,5043.0
2016-01-29 12:10:00,84.04,84.17,84.02,84.12,11948.0,76.7374,76.8561,76.7192,76.8105,11948.0
2016-01-29 12:15:00,84.14,84.26,84.1,84.11,31101.0,76.8287,76.9383,76.7922,76.8014,31101.0
2016-01-29 12:20:00,84.15,84.22,84.12,84.17,13012.0,76.8379,76.9018,76.8105,76.8561,13012.0
2016-01-29 12:25:00,84.16,84.22,84.14,84.17,5482.0,76.847,76.9018,76.8287,76.8561,5482.0
2016-01-29 12:30:00,84.17,84.22,84.07,84.09,4585.0,76.8561,76.9018,76.7648,76.7831,4585.0
2016-01-29 12:35:00,84.06,84.13,84.06,84.13,2039.0,76.7557,76.8196,76.7557,76.8196,2039.0
2016-01-29 12:40:00,84.15,84.17,83.97,83.97,13890.0,76.8379,76.8561,76.6735,76.6735,13890.0
2016-01-29 12:45:00,83.97,84.05,83.96,83.97,7150.0,76.6735,76.7466,76.6644,76.6735,7150.0
2016-01-29 12:50:00,83.97,84.06,83.96,84.06,4445.0,76.6735,76.7557,76.6644,76.7557,4445.0
2016-01-29 12:55:00,84.05,84.06,83.99,84.01,5198.0,76.7466,76.7557,76.6918,76.71,5198.0
2016-01-29 13:00:00,84.01,84.04,83.93,83.96,17315.0,76.71,76.7374,76.637,76.6644,17315.0
2016-01-29 13:05:00,83.93,83.99,83.93,83.93,11486.0,76.637,76.6918,76.637,76.637,11486.0
2016-01-29 13:10:00,83.95,84.08,83.95,84.04,3786.0,76.6553,76.774,76.6553,76.7374,3786.0
2016-01-29 13:15:00,84.05,84.24,84.04,84.24,4796.0,76.7466,76.9201,76.7374,76.9201,4796.0
2016-01-29 13:20:00,84.23,84.27,84.22,84.27,2336.0,76.9109,76.9475,76.9018,76.9475,2336.0
2016-01-29 13:25:00,84.24,84.25,84.2,84.2,3054.0,76.9201,76.9292,76.8835,76.8835,3054.0
2016-01-29 13:30:00,84.21,84.21,84.12,84.16,3608.0,76.8927,76.8927,76.8105,76.847,3608.0
2016-01-29 13:35:00,84.16,84.28,84.15,84.25,11913.0,76.847,76.9566,76.8379,76.9292,11913.0
2016-01-29 13:40:00,84.25,84.5,84.24,84.48,5797.0,76.9292,77.1575,76.9201,77.1392,5797.0
2016-01-29 13:45:00,84.5,84.62,84.47,84.62,5579.0,77.1575,77.267,77.1301,77.267,5579.0
2016-01-29 13:50:00,84.59,84.64,84.45,84.46,6899.0,77.2396,77.2853,77.1118,77.1209,6899.0
2016-01-29 13:55:00,84.47,84.51,84.44,84.49,5786.0,77.1301,77.1666,77.1027,77.1483,5786.0
2016-01-29 14:00:00,84.49,84.49,84.38,84.46,6298.0,77.1483,77.1483,77.0479,77.1209,6298.0
2016-01-29 14:05:00,84.47,84.47,84.42,84.45,3655.0,77.1301,77.1301,77.0844,77.1118,3655.0
2016-01-29 14:10:00,84.42,84.47,84.39,84.46,9267.0,77.0844,77.1301,77.057,77.1209,9267.0
2016-01-29 14:15:00,84.46,84.63,84.46,84.56,9233.0,77.1209,77.2762,77.1209,77.2123,9233.0
2016-01-29 14:20:00,84.56,84.66,84.56,84.59,6791.0,77.2123,77.3036,77.2123,77.2396,6791.0
2016-01-29 14:25:00,84.62,84.71,84.59,84.71,5387.0,77.267,77.3492,77.2396,77.3492,5387.0
2016-01-29 14:30:00,84.7,84.75,84.65,84.72,7095.0,77.3401,77.3857,77.2944,77.3583,7095.0
2016-01-29 14:35:00,84.73,84.74,84.65,84.71,24665.0,77.3675,77.3766,77.2944,77.3492,24665.0
2016-01-29 14:40:00,84.74,84.89,84.72,84.88,7737.0,77.3766,77.5136,77.3583,77.5044,7737.0
2016-01-29 14:45:00,84.86,84.89,84.8,84.82,15825.0,77.4862,77.5136,77.4314,77.4497,15825.0
2016-01-29 14:50:00,84.82,84.89,84.74,84.75,8388.0,77.4497,77.5136,77.3766,77.3857,8388.0
2016-01-29 14:55:00,84.76,84.77,84.64,84.73,16072.0,77.3949,77.404,77.2853,77.3675,16072.0
2016-01-29 15:00:00,84.77,84.79,84.67,84.75,15331.0,77.404,77.4223,77.3127,77.3857,15331.0
2016-01-29 15:05:00,84.77,84.81,84.74,84.8,11112.0,77.404,77.4405,77.3766,77.4314,11112.0
2016-01-29 15:10:00,84.77,84.82,84.76,84.81,19620.0,77.404,77.4497,77.3949,77.4405,19620.0
2016-01-29 15:15:00,84.81,84.82,84.73,84.79,17505.0,77.4405,77.4497,77.3675,77.4223,17505.0
2016-01-29 15:20:00,84.78,84.79,84.66,84.71,20691.0,77.4131,77.4223,77.3036,77.3492,20691.0
2016-01-29 15:25:00,84.7,84.73,84.64,84.69,34114.0,77.3401,77.3675,77.2853,77.331,34114.0
2016-01-29 15:30:00,84.69,84.74,84.64,84.68,16565.0,77.331,77.3766,77.2853,77.3218,16565.0
2016-01-29 15:35:00,84.68,84.82,84.6,84.63,24972.0,77.3218,77.4497,77.2488,77.2762,24972.0
2016-01-29 15:40:00,84.61,84.8,84.61,84.71,27978.0,77.2579,77.4314,77.2579,77.3492,27978.0
2016-01-29 15:45:00,84.72,84.99,84.72,84.96,37165.0,77.3583,77.6049,77.3583,77.5775,37165.0
2016-01-29 15:50:00,84.95,85.13,84.94,85.02,33507.0,77.5684,77.7327,77.5592,77.6323,33507.0
2016-01-29 15:55:00,85.05,85.16,84.84,85.08,179459.0,77.6597,77.7601,77.4679,77.6871,179459.0
2016-02-01 09:30:00,84.17,85.26,84.0,85.11,84520.0,76.8561,77.8514,76.7009,77.7145,84520.0
2016-02-01 09:35:00,85.04,85.75,84.91,85.08,70827.0,77.6505,78.2988,77.5318,77.6871,70827.0
2016-02-01 09:40:00,85.04,85.08,84.76,85.02,23639.0,77.6505,77.6871,77.3949,77.6323,23639.0
2016-02-01 09:45:00,85.01,85.27,84.79,85.09,29153.0,77.6231,77.8606,77.4223,77.6962,29153.0
2016-02-01 09:50:00,84.89,84.95,84.25,84.3,14767.0,77.5136,77.5684,76.9292,76.9748,14767.0
2016-02-01 09:55:00,84.24,84.36,84.12,84.2,5039.0,76.9201,77.0296,76.8105,76.8835,5039.0
2016-02-01 10:00:00,84.07,84.08,83.52,83.68,5131.0,76.7648,76.774,76.2626,76.4087,5131.0
2016-02-01 10:05:00,83.68,84.07,83.68,84.07,3922.0,76.4087,76.7648,76.4087,76.7648,3922.0
2016-02-01 10:10:00,84.03,84.34,83.98,84.21,5672.0,76.7283,77.0114,76.6826,76.8927,5672.0
2016-02-01 10:15:00,84.19,84.42,84.08,84.18,12301.0,76.8744,77.0844,76.774,76.8653,12301.0
2016-02-01 10:20:00,84.14,84.18,83.89,83.89,4978.0,76.8287,76.8653,76.6005,76.6005,4978.0
2016-02-01 10:25:00,83.92,84.0,83.78,83.82,3335.0,76.6279,76.7009,76.5,76.5366,3335.0
2016-02-01 10:30:00,83.85,83.95,83.76,83.79,4504.0,76.5639,76.6553,76.4818,76.5092,4504.0
2016-02-01 10:35:00,83.84,84.16,83.84,84.16,4850.0,76.5548,76.847,76.5548,76.847,4850.0
2016-02-01 10:40:00,84.18,84.4,84.09,84.4,3789.0,76.8653,77.0662,76.7831,77.0662,3789.0
2016-02-01 10:45:00,84.43,84.5,84.25,84.31,5257.0,77.0935,77.1575,76.9292,76.984,5257.0
2016-02-01 10:50:00,84.32,84.32,84.1,84.15,4296.0,76.9931,76.9931,76.7922,76.8379,4296.0
2016-02-01 10:55:00,84.18,84.37,84.13,84.25,5992.0,76.8653,77.0388,76.8196,76.9292,5992.0
2016-02-01 11:00:00,84.27,84.27,84.12,84.12,6139.0,76.9475,76.9475,76.8105,76.8105,6139.0
2016-02-01 11:05:00,84.1,84.22,84.06,84.09,4200.0,76.7922,76.9018,76.7557,76.7831,4200.0
2016-02-01 11:10:00,84.12,84.67,83.99,84.04,55577.0,76.8105,77.3127,76.6918,76.7374,55577.0
2016-02-01 11:15:00,84.06,84.08,83.87,83.92,11905.0,76.7557,76.774,76.5822,76.6279,11905.0
2016-02-01 11:20:00,83.89,83.94,83.76,83.76,2600.0,76.6005,76.6461,76.4818,76.4818,2600.0
2016-02-01 11:25:00,83.76,83.91,83.76,83.91,7547.0,76.4818,76.6187,76.4818,76.6187,7547.0
2016-02-01 11:30:00,83.91,83.99,83.87,83.99,6369.0,76.6187,76.6918,76.5822,76.6918,6369.0
2016-02-01 11:35:00,84.0,84.09,83.99,84.09,3661.0,76.7009,76.7831,76.6918,76.7831,3661.0
2016-02-01 11:40:00,84.09,84.2,84.04,84.19,4200.0,76.7831,76.8835,76.7374,76.8744,4200.0
2016-02-01 11:45:00,84.23,84.29,84.17,84.2,8600.0,76.9109,76.9657,76.8561,76.8835,8600.0
2016-02-01 11:50:00,84.16,84.23,84.15,84.21,6846.0,76.847,76.9109,76.8379,76.8927,6846.0
2016-02-01 11:55:00,84.24,84.25,84.14,84.24,18009.0,76.9201,76.9292,76.8287,76.9201,18009.0
2016-02-01 12:00:00,84.25,84.28,84.15,84.22,10725.0,76.9292,76.9566,76.8379,76.9018,10725.0
2016-02-01 12:05:00,84.17,84.17,83.87,83.94,6015.0,76.8561,76.8561,76.5822,76.6461,6015.0
2016-02-01 12:10:00,83.95,84.18,83.95,84.17,3680.0,76.6553,76.8653,76.6553,76.8561,3680.0
2016-02-01 12:15:00,84.18,84.18,84.03,84.09,5623.0,76.8653,76.8653,76.7283,76.7831,5623.0
2016-02-01 12:20:00,84.1,84.1,83.93,83.93,3700.0,76.7922,76.7922,76.637,76.637,3700.0
2016-02-01 12:25:00,83.95,83.95,83.86,83.89,3829.0,76.6553,76.6553,76.5731,76.6005,3829.0
2016-02-01 12:30:00,83.89,83.97,83.88,83.89,3214.0,76.6005,76.6735,76.5913,76.6005,3214.0
2016-02-01 12:35:00,83.92,84.12,83.8,84.04,42545.0,76.6279,76.8105,76.5183,76.7374,42545.0
2016-02-01 12:40:00,84.07,84.16,84.06,84.14,3411.0,76.7648,76.847,76.7557,76.8287,3411.0
2016-02-01 12:45:00,84.14,84.19,84.07,84.09,4495.0,76.8287,76.8744,76.7648,76.7831,4495.0
2016-02-01 12:50:00,84.08,84.08,83.76,83.76,2885.0,76.774,76.774,76.4818,76.4818,2885.0
2016-02-01 12:55:00,83.78,83.86,83.78,83.85,2000.0,76.5,76.5731,76.5,76.5639,2000.0
2016-02-01 13:00:00,83.86,84.04,83.83,84.04,62364.0,76.5731,76.7374,76.5457,76.7374,62364.0
2016-02-01 13:05:00,84.04,84.04,83.82,83.83,4312.0,76.7374,76.7374,76.5366,76.5457,4312.0
2016-02-01 13:10:00,83.84,83.9,83.76,83.85,3839.0,76.5548,76.6096,76.4818,76.5639,3839.0
2016-02-01 13:15:00,83.95,83.95,83.83,83.87,3958.0,76.6553,76.6553,76.5457,76.5822,3958.0
2016-02-01 13:20:00,83.88,84.01,83.86,84.01,2929.0,76.5913,76.71,76.5731,76.71,2929.0
2016-02-01 13:25:00,84.02,84.1,84.0,84.06,2906.0,76.7192,76.7922,76.7009,76.7557,2906.0
2016-02-01 13:30:00,84.08,84.08,84.03,84.06,3503.0,76.774,76.774,76.7283,76.7557,3503.0
2016-02-01 13:35:00,84.05,84.05,83.97,84.01,2918.0,76.7466,76.7466,76.6735,76.71,2918.0
2016-02-01 13:40:00,84.02,84.05,83.92,83.92,7618.0,76.7192,76.7466,76.6279,76.6279,7618.0
2016-02-01 13:45:00,83.94,84.13,83.91,84.11,5813.0,76.6461,76.8196,76.6187,76.8014,5813.0
2016-02-01 13:50:00,84.11,84.11,83.91,83.96,9996.0,76.8014,76.8014,76.6187,76.6644,9996.0
2016-02-01 13:55:00,83.95,84.0,83.91,83.99,6186.0,76.6553,76.7009,76.6187,76.6918,6186.0
2016-02-01 14:00:00,83.99,84.12,83.97,84.08,4500.0,76.6918,76.8105,76.6735,76.774,4500.0
2016-02-01 14:05:00,84.08,84.08,83.91,83.92,14263.0,76.774,76.774,76.6187,76.6279,14263.0
2016-02-01 14:10:00,83.91,83.97,83.88,83.94,8442.0,76.6187,76.6735,76.5913,76.6461,8442.0
2016-02-01 14:15:00,83.97,84.12,83.92,84.12,5768.0,76.6735,76.8105,76.6279,76.8105,5768.0
2016-02-01 14:20:00,84.1,84.17,84.1,84.14,4874.0,76.7922,76.8561,76.7922,76.8287,4874.0
2016-02-01 14:25:00,84.15,84.18,84.08,84.18,5719.0,76.8379,76.8653,76.774,76.8653,5719.0
2016-02-01 14:30:00,84.2,84.3,84.18,84.23,6014.0,76.8835,76.9748,76.8653,76.9109,6014.0
2016-02-01 14:35:00,84.22,84.26,84.14,84.17,11872.0,76.9018,76.9383,76.8287,76.8561,11872.0
2016-02-01 14:40:00,84.19,84.33,84.19,84.33,10483.0,76.8744,77.0022,76.8744,77.0022,10483.0
2016-02-01 14:45:00,84.34,84.35,84.11,84.17,10904.0,77.0114,77.0205,76.8014,76.8561,10904.0
2016-02-01 14:50:00,84.2,84.21,84.0,84.05,8682.0,76.8835,76.8927,76.7009,76.7466,8682.0
2016-02-01 14:55:00,84.04,84.28,84.01,84.27,10129.0,76.7374,76.9566,76.71,76.9475,10129.0
2016-02-01 15:00:00,84.26,84.3,84.18,84.18,17737.0,76.9383,76.9748,76.8653,76.8653,17737.0
2016-02-01 15:05:00,84.19,84.3,84.16,84.25,9254.0,76.8744,76.9748,76.847,76.9292,9254.0
2016-02-01 15:10:00,84.25,84.31,84.13,84.2,7644.0,76.9292,76.984,76.8196,76.8835,7644.0
2016-02-01 15:15:00,84.2,84.48,84.14,84.43,23056.0,76.8835,77.1392,76.8287,77.0935,23056.0
2016-02-01 15:20:00,84.45,84.52,84.32,84.36,25750.0,77.1118,77.1757,76.9931,77.0296,25750.0
2016-02-01 15:25:00,84.36,84.55,84.33,84.53,18278.0,77.0296,77.2031,77.0022,77.1849,18278.0
2016-02-01 15:30:00,84.54,84.58,84.44,84.52,19231.0,77.194,77.2305,77.1027,77.1757,19231.0
2016-02-01 15:35:00,84.52,84.62,84.28,84.28,24988.0,77.1757,77.267,76.9566,76.9566,24988.0
2016-02-01 15:40:00,84.29,84.47,84.27,84.47,30036.0,76.9657,77.1301,76.9475,77.1301,30036.0
2016-02-01 15:45:00,84.47,84.5,84.31,84.31,30453.0,77.1301,77.1575,76.984,76.984,30453.0
2016-02-01 15:50:00,84.31,84.37,84.15,84.15,25099.0,76.984,77.0388,76.8379,76.8379,25099.0
2016-02-01 15:55:00,84.16,84.26,84.1,84.13,78797.0,76.847,76.9383,76.7922,76.8196,78797.0
2016-02-02 09:30:00,82.71,83.23,82.19,83.19,14695.0,75.523,75.9978,75.0482,75.9613,14695.0
2016-02-02 09:35:00,83.16,83.16,82.74,82.79,21094.0,75.9339,75.9339,75.5504,75.5961,21094.0
2016-02-02 09:40:00,82.79,82.85,82.27,82.36,23016.0,75.5961,75.6508,75.1212,75.2034,23016.0
2016-02-02 09:45:00,82.45,82.54,82.3,82.33,9890.0,75.2856,75.3678,75.1486,75.176,9890.0
2016-02-02 09:50:00,82.35,82.38,82.22,82.32,12300.0,75.1943,75.2217,75.0756,75.1669,12300.0
2016-02-02 09:55:00,82.26,82.44,82.23,82.3,10580.0,75.1121,75.2765,75.0847,75.1486,10580.0
2016-02-02 10:00:00,82.4,82.4,82.1,82.34,9450.0,75.2399,75.2399,74.966,75.1852,9450.0
2016-02-02 10:05:00,82.33,82.48,82.2,82.38,11450.0,75.176,75.313,75.0573,75.2217,11450.0
2016-02-02 10:10:00,82.42,82.42,82.22,82.31,12300.0,75.2582,75.2582,75.0756,75.1578,12300.0
2016-02-02 10:15:00,82.29,82.51,82.22,82.26,7326.0,75.1395,75.3404,75.0756,75.1121,7326.0
2016-02-02 10:20:00,82.21,82.36,82.13,82.16,6297.0,75.0665,75.2034,74.9934,75.0208,6297.0
2016-02-02 10:25:00,82.16,82.18,82.05,82.1,17034.0,75.0208,75.0391,74.9204,74.966,17034.0
2016-02-02 10:30:00,82.05,82.19,82.0,82.01,15549.0,74.9204,75.0482,74.8747,74.8838,15549.0
2016-02-02 10:35:00,81.97,82.16,81.88,82.12,4736.0,74.8473,75.0208,74.7651,74.9843,4736.0
2016-02-02 10:40:00,82.11,82.11,81.89,81.93,3012.0,74.9751,74.9751,74.7743,74.8108,3012.0
2016-02-02 10:45:00,81.93,81.96,81.77,81.86,9718.0,74.8108,74.8382,74.6647,74.7469,9718.0
2016-02-02 10:50:00,81.88,81.89,81.72,81.76,12438.0,74.7651,74.7743,74.619,74.6556,12438.0
2016-02-02 10:55:00,81.81,81.97,81.8,81.85,7350.0,74.7012,74.8473,74.6921,74.7377,7350.0
2016-02-02 11:00:00,81.86,81.86,81.73,81.75,6238.0,74.7469,74.7469,74.6282,74.6464,6238.0
2016-02-02 11:05:00,81.74,81.92,81.7,81.8,12054.0,74.6373,74.8017,74.6008,74.6921,12054.0
2016-02-02 11:10:00,81.81,82.0,81.71,82.0,11575.0,74.7012,74.8747,74.6099,74.8747,11575.0
2016-02-02 11:15:00,82.01,82.1,81.98,81.98,11826.0,74.8838,74.966,74.8564,74.8564,11826.0
2016-02-02 11:20:00,81.96,82.03,81.94,82.03,6500.0,74.8382,74.9021,74.8199,74.9021,6500.0
2016-02-02 11:25:00,82.07,82.1,81.89,81.98,7214.0,74.9386,74.966,74.7743,74.8564,7214.0
2016-02-02 11:30:00,81.96,82.13,81.96,82.08,7800.0,74.8382,74.9934,74.8382,74.9477,7800.0
2016-02-02 11:35:00,82.12,82.13,82.0,82.1,5310.0,74.9843,74.9934,74.8747,74.966,5310.0
2016-02-02 11:40:00,82.12,82.12,81.97,82.0,18860.0,74.9843,74.9843,74.8473,74.8747,18860.0
2016-02-02 11:45:00,81.97,81.99,81.85,81.93,5060.0,74.8473,74.8656,74.7377,74.8108,5060.0
2016-02-02 11:50:00,81.9,81.97,81.8,81.96,7918.0,74.7834,74.8473,74.6921,74.8382,7918.0
2016-02-02 11:55:00,81.97,81.97,81.83,81.86,3600.0,74.8473,74.8473,74.7195,74.7469,3600.0
2016-02-02 12:00:00,81.84,81.87,81.67,81.75,13460.0,74.7286,74.756,74.5734,74.6464,13460.0
2016-02-02 12:05:00,81.75,81.75,81.61,81.69,4000.0,74.6464,74.6464,74.5186,74.5916,4000.0
2016-02-02 12:10:00,81.72,81.72,81.59,81.64,9680.0,74.619,74.619,74.5003,74.546,9680.0
2016-02-02 12:15:00,81.64,81.86,81.55,81.81,16736.0,74.546,74.7469,74.4638,74.7012,16736.0
2016-02-02 12:20:00,81.84,81.97,81.79,81.93,4401.0,74.7286,74.8473,74.6829,74.8108,4401.0
2016-02-02 12:25:00,81.91,82.01,81.84,82.01,7979.0,74.7925,74.8838,74.7286,74.8838,7979.0
2016-02-02 12:30:00,82.0,82.03,81.91,81.97,4000.0,74.8747,74.9021,74.7925,74.8473,4000.0
2016-02-02 12:35:00,82.01,82.14,82.01,82.14,3800.0,74.8838,75.0025,74.8838,75.0025,3800.0
2016-02-02 12:40:00,82.12,82.19,82.06,82.18,11060.0,74.9843,75.0482,74.9295,75.0391,11060.0
2016-02-02 12:45:00,82.16,82.25,82.14,82.18,5900.0,75.0208,75.103,75.0025,75.0391,5900.0
2016-02-02 12:50:00,82.2,82.24,82.15,82.18,8976.0,75.0573,75.0938,75.0117,75.0391,8976.0
2016-02-02 12:55:00,82.23,82.23,82.05,82.22,7180.0,75.0847,75.0847,74.9204,75.0756,7180.0
2016-02-02 13:00:00,82.21,82.24,82.08,82.19,7336.0,75.0665,75.0938,74.9477,75.0482,7336.0
2016-02-02 13:05:00,82.2,82.25,82.06,82.1,5981.0,75.0573,75.103,74.9295,74.966,5981.0
2016-02-02 13:10:00,82.11,82.21,82.11,82.17,2843.0,74.9751,75.0665,74.9751,75.0299,2843.0
2016-02-02 13:15:00,82.17,82.22,82.08,82.22,8505.0,75.0299,75.0756,74.9477,75.0756,8505.0
2016-02-02 13:20:00,82.2,82.21,82.09,82.11,21536.0,75.0573,75.0665,74.9569,74.9751,21536.0
2016-02-02 13:25:00,82.12,82.27,82.12,82.22,14945.0,74.9843,75.1212,74.9843,75.0756,14945.0
2016-02-02 13:30:00,82.2,82.23,82.1,82.19,11374.0,75.0573,75.0847,74.966,75.0482,11374.0
2016-02-02 13:35:00,82.15,82.22,81.98,81.99,20051.0,75.0117,75.0756,74.8564,74.8656,20051.0
2016-02-02 13:40:00,81.98,82.03,81.91,81.98,6597.0,74.8564,74.9021,74.7925,74.8564,6597.0
2016-02-02 13:45:00,81.95,81.95,81.75,81.79,7377.0,74.829,74.829,74.6464,74.6829,7377.0
2016-02-02 13:50:00,81.8,81.84,81.66,81.74,8300.0,74.6921,74.7286,74.5642,74.6373,8300.0
2016-02-02 13:55:00,81.7,81.75,81.59,81.62,6644.0,74.6008,74.6464,74.5003,74.5277,6644.0
2016-02-02 14:00:00,81.62,81.72,81.55,81.62,6434.0,74.5277,74.619,74.4638,74.5277,6434.0
2016-02-02 14:05:00,81.6,81.68,81.59,81.67,4901.0,74.5095,74.5825,74.5003,74.5734,4901.0
2016-02-02 14:10:00,81.67,81.7,81.55,81.7,4000.0,74.5734,74.6008,74.4638,74.6008,4000.0
2016-02-02 14:15:00,81.72,81.88,81.72,81.78,3848.0,74.619,74.7651,74.619,74.6738,3848.0
2016-02-02 14:20:00,81.77,81.77,81.55,81.6,6080.0,74.6647,74.6647,74.4638,74.5095,6080.0
2016-02-02 14:25:00,81.61,81.69,81.49,81.56,6762.0,74.5186,74.5916,74.409,74.4729,6762.0
2016-02-02 14:30:00,81.54,81.72,81.53,81.72,7206.0,74.4547,74.619,74.4455,74.619,7206.0
2016-02-02 14:35:00,81.66,81.79,81.62,81.76,14280.0,74.5642,74.6829,74.5277,74.6556,14280.0
2016-02-02 14:40:00,81.77,81.8,81.67,81.77,9700.0,74.6647,74.6921,74.5734,74.6647,9700.0
2016-02-02 14:45:00,81.75,81.77,81.63,81.77,9325.0,74.6464,74.6647,74.5369,74.6647,9325.0
2016-02-02 14:50:00,81.78,81.9,81.69,81.69,14160.0,74.6738,74.7834,74.5916,74.5916,14160.0
2016-02-02 14:55:00,81.7,81.75,81.59,81.59,7600.0,74.6008,74.6464,74.5003,74.5003,7600.0
2016-02-02 15:00:00,81.57,81.67,81.55,81.57,9305.0,74.4821,74.5734,74.4638,74.4821,9305.0
2016-02-02 15:05:00,81.58,81.74,81.49,81.5,8584.0,74.4912,74.6373,74.409,74.4181,8584.0
2016-02-02 15:10:00,81.5,81.52,81.4,81.52,7681.0,74.4181,74.4364,74.3268,74.4364,7681.0
2016-02-02 15:15:00,81.53,81.71,81.53,81.64,7739.0,74.4455,74.6099,74.4455,74.546,7739.0
2016-02-02 15:20:00,81.64,81.66,81.47,81.55,9709.0,74.546,74.5642,74.3908,74.4638,9709.0
2016-02-02 15:25:00,81.54,81.8,81.47,81.65,9203.0,74.4547,74.6921,74.3908,74.5551,9203.0
2016-02-02 15:30:00,81.65,81.78,81.65,81.66,20810.0,74.5551,74.6738,74.5551,74.5642,20810.0
2016-02-02 15:35:00,81.67,81.69,81.48,81.57,40478.0,74.5734,74.5916,74.3999,74.4821,40478.0
2016-02-02 15:40:00,81.6,81.79,81.53,81.68,26666.0,74.5095,74.6829,74.4455,74.5825,26666.0
2016-02-02 15:45:00,81.72,81.77,81.54,81.65,54524.0,74.619,74.6647,74.4547,74.5551,54524.0
2016-02-02 15:50:00,81.65,81.7,81.55,81.66,66076.0,74.5551,74.6008,74.4638,74.5642,66076.0
2016-02-02 15:55:00,81.69,81.79,81.64,81.65,102340.0,74.5916,74.6829,74.546,74.5551,102340.0
2016-02-03 09:30:00,82.11,82.15,81.27,81.27,27668.0,74.9751,75.0117,74.2081,74.2081,27668.0
2016-02-03 09:35:00,81.26,81.26,81.04,81.23,26248.0,74.199,74.199,73.9981,74.1716,26248.0
2016-02-03 09:40:00,81.27,81.28,80.9,80.98,21371.0,74.2081,74.2173,73.8703,73.9433,21371.0
2016-02-03 09:45:00,80.98,80.98,80.55,80.8,21822.0,73.9433,73.9433,73.5507,73.779,21822.0
2016-02-03 09:50:00,80.81,81.0,80.58,80.67,12935.0,73.7881,73.9616,73.5781,73.6603,12935.0
2016-02-03 09:55:00,80.61,80.87,80.44,80.55,17152.0,73.6055,73.8429,73.4503,73.5507,17152.0
2016-02-03 10:00:00,80.51,80.51,80.21,80.21,20160.0,73.5142,73.5142,73.2402,73.2402,20160.0
2016-02-03 10:05:00,80.23,80.33,79.52,79.61,19046.0,73.2585,73.3498,72.6102,72.6924,19046.0
2016-02-03 10:10:00,79.62,79.69,79.0,79.14,44519.0,72.7015,72.7654,72.1354,72.2632,44519.0
2016-02-03 10:15:00,79.28,79.42,79.17,79.33,20109.0,72.3911,72.5189,72.2906,72.4367,20109.0
2016-02-03 10:20:00,79.36,79.36,78.96,79.27,33857.0,72.4641,72.4641,72.0989,72.3819,33857.0
2016-02-03 10:25:00,79.34,79.43,78.97,78.99,15527.0,72.4458,72.528,72.108,72.1263,15527.0
2016-02-03 10:30:00,79.02,79.06,78.55,78.94,22160.0,72.1536,72.1902,71.7245,72.0806,22160.0
2016-02-03 10:35:00,78.96,79.2,78.82,79.13,18643.0,72.0989,72.318,71.971,72.2541,18643.0
2016-02-03 10:40:00,79.16,79.47,79.15,79.35,20210.0,72.2815,72.5645,72.2723,72.455,20210.0
2016-02-03 10:45:00,79.32,79.68,79.28,79.5,15854.0,72.4276,72.7563,72.3911,72.5919,15854.0
2016-02-03 10:50:00,79.52,79.84,79.44,79.81,14016.0,72.6102,72.9024,72.5371,72.875,14016.0
2016-02-03 10:55:00,79.8,80.09,79.75,79.81,18500.0,72.8659,73.1307,72.8202,72.875,18500.0
2016-02-03 11:00:00,79.81,79.86,79.63,79.7,10900.0,72.875,72.9207,72.7106,72.7746,10900.0
2016-02-03 11:05:00,79.77,79.83,79.53,79.62,17974.0,72.8385,72.8933,72.6193,72.7015,17974.0
2016-02-03 11:10:00,79.69,79.93,79.49,79.88,20153.0,72.7654,72.9846,72.5828,72.9389,20153.0
2016-02-03 11:15:00,79.85,79.99,79.63,79.99,10511.0,72.9115,73.0394,72.7106,73.0394,10511.0
2016-02-03 11:20:00,79.93,80.05,79.79,79.87,10385.0,72.9846,73.0941,72.8567,72.9298,10385.0
2016-02-03 11:25:00,79.95,80.42,79.86,80.26,18131.0,73.0028,73.432,72.9207,73.2859,18131.0
2016-02-03 11:30:00,80.25,80.46,80.19,80.19,10281.0,73.2768,73.4685,73.222,73.222,10281.0
2016-02-03 11:35:00,80.24,80.71,80.14,80.67,12850.0,73.2676,73.6968,73.1763,73.6603,12850.0
2016-02-03 11:40:00,80.66,81.06,80.66,80.85,6880.0,73.6511,74.0164,73.6511,73.8246,6880.0
2016-02-03 11:45:00,80.88,80.89,80.58,80.61,4840.0,73.852,73.8612,73.5781,73.6055,4840.0
2016-02-03 11:50:00,80.62,80.62,80.1,80.11,6388.0,73.6146,73.6146,73.1398,73.1489,6388.0
2016-02-03 11:55:00,80.15,80.26,80.1,80.1,9610.0,73.1855,73.2859,73.1398,73.1398,9610.0
2016-02-03 12:00:00,80.1,80.37,80.09,80.32,28886.0,73.1398,73.3863,73.1307,73.3407,28886.0
2016-02-03 12:05:00,80.29,80.34,80.15,80.25,12401.0,73.3133,73.3589,73.1855,73.2768,12401.0
2016-02-03 12:10:00,80.27,80.27,79.99,80.12,8503.0,73.295,73.295,73.0394,73.1581,8503.0
2016-02-03 12:15:00,80.11,80.32,80.03,80.16,8175.0,73.1489,73.3407,73.0759,73.1946,8175.0
2016-02-03 12:20:00,80.09,80.32,80.04,80.2,17786.0,73.1307,73.3407,73.085,73.2311,17786.0
2016-02-03 12:25:00,80.1,80.1,79.94,79.97,12604.0,73.1398,73.1398,72.9937,73.0211,12604.0
2016-02-03 12:30:00,80.0,80.02,79.72,79.8,13850.0,73.0485,73.0667,72.7928,72.8659,13850.0
2016-02-03 12:35:00,79.78,79.97,79.71,79.91,16066.0,72.8476,73.0211,72.7837,72.9663,16066.0
2016-02-03 12:40:00,79.91,79.99,79.72,79.72,12308.0,72.9663,73.0394,72.7928,72.7928,12308.0
2016-02-03 12:45:00,79.7,79.98,79.7,79.98,9858.0,72.7746,73.0302,72.7746,73.0302,9858.0
2016-02-03 12:50:00,79.95,80.03,79.87,80.0,11379.0,73.0028,73.0759,72.9298,73.0485,11379.0
2016-02-03 12:55:00,80.03,80.07,79.94,79.97,14739.0,73.0759,73.1124,72.9937,73.0211,14739.0
2016-02-03 13:00:00,80.0,80.06,79.8,79.89,29633.0,73.0485,73.1033,72.8659,72.948,29633.0
2016-02-03 13:05:00,79.9,80.03,79.75,79.81,18311.0,72.9572,73.0759,72.8202,72.875,18311.0
2016-02-03 13:10:00,79.79,79.97,79.79,79.84,10346.0,72.8567,73.0211,72.8567,72.9024,10346.0
2016-02-03 13:15:00,79.89,80.0,79.75,79.88,11751.0,72.948,73.0485,72.8202,72.9389,11751.0
2016-02-03 13:20:00,79.85,79.87,79.68,79.74,10431.0,72.9115,72.9298,72.7563,72.8111,10431.0
2016-02-03 13:25:00,79.76,79.8,79.66,79.66,17263.0,72.8293,72.8659,72.738,72.738,17263.0
2016-02-03 13:30:00,79.67,79.82,79.65,79.75,10415.0,72.7472,72.8841,72.7289,72.8202,10415.0
2016-02-03 13:35:00,79.7,79.78,79.53,79.6,13962.0,72.7746,72.8476,72.6193,72.6832,13962.0
2016-02-03 13:40:00,79.61,79.77,79.53,79.74,9246.0,72.6924,72.8385,72.6193,72.8111,9246.0
2016-02-03 13:45:00,79.75,79.78,79.55,79.55,7300.0,72.8202,72.8476,72.6376,72.6376,7300.0
2016-02-03 13:50:00,79.56,79.62,79.38,79.45,9302.0,72.6467,72.7015,72.4824,72.5463,9302.0
2016-02-03 13:55:00,79.43,79.56,79.33,79.34,17467.0,72.528,72.6467,72.4367,72.4458,17467.0
2016-02-03 14:00:00,79.4,79.66,79.39,79.62,14936.0,72.5006,72.738,72.4915,72.7015,14936.0
2016-02-03 14:05:00,79.62,79.93,79.61,79.79,13510.0,72.7015,72.9846,72.6924,72.8567,13510.0
2016-02-03 14:10:00,79.81,79.93,79.77,79.93,16253.0,72.875,72.9846,72.8385,72.9846,16253.0
2016-02-03 14:15:00,79.91,79.99,79.68,79.73,19212.0,72.9663,73.0394,72.7563,72.8019,19212.0
2016-02-03 14:20:00,79.73,80.11,79.73,80.11,49153.0,72.8019,73.1489,72.8019,73.1489,49153.0
2016-02-03 14:25:00,80.11,80.4,80.05,80.32,39900.0,73.1489,73.4137,73.0941,73.3407,39900.0
2016-02-03 14:30:00,80.31,80.47,80.31,80.47,20396.0,73.3316,73.4776,73.3316,73.4776,20396.0
2016-02-03 14:35:00,80.47,80.73,80.47,80.59,29916.0,73.4776,73.7151,73.4776,73.5872,29916.0
2016-02-03 14:40:00,80.62,81.02,80.6,81.01,31090.0,73.6146,73.9799,73.5964,73.9707,31090.0
2016-02-03 14:45:00,81.04,81.28,81.04,81.04,25869.0,73.9981,74.2173,73.9981,73.9981,25869.0
2016-02-03 14:50:00,81.05,81.07,80.53,80.61,21759.0,74.0072,74.0255,73.5324,73.6055,21759.0
2016-02-03 14:55:00,80.64,81.14,80.62,81.09,17833.0,73.6329,74.0894,73.6146,74.0438,17833.0
2016-02-03 15:00:00,81.12,81.12,80.74,80.77,26586.0,74.0712,74.0712,73.7242,73.7516,26586.0
2016-02-03 15:05:00,80.83,81.25,80.81,81.15,23478.0,73.8064,74.1899,73.7881,74.0986,23478.0
2016-02-03 15:10:00,81.19,81.35,81.13,81.16,19917.0,74.1351,74.2812,74.0803,74.1077,19917.0
2016-02-03 15:15:00,81.13,81.13,80.71,80.92,18950.0,74.0803,74.0803,73.6968,73.8885,18950.0
2016-02-03 15:20:00,80.88,80.94,80.55,80.63,30899.0,73.852,73.9068,73.5507,73.6237,30899.0
2016-02-03 15:25:00,80.66,80.71,80.43,80.62,24105.0,73.6511,73.6968,73.4411,73.6146,24105.0
2016-02-03 15:30:00,80.63,80.8,80.59,80.68,31976.0,73.6237,73.779,73.5872,73.6694,31976.0
2016-02-03 15:35:00,80.7,80.79,80.51,80.55,25308.0,73.6877,73.7698,73.5142,73.5507,25308.0
2016-02-03 15:40:00,80.56,80.85,80.48,80.83,30114.0,73.5598,73.8246,73.4868,73.8064,30114.0
2016-02-03 15:45:00,80.84,81.02,80.72,80.9,43620.0,73.8155,73.9799,73.7059,73.8703,43620.0
2016-02-03 15:50:00,80.92,81.14,80.87,81.01,34513.0,73.8885,74.0894,73.8429,73.9707,34513.0
2016-02-03 15:55:00,81.02,81.02,80.54,80.73,133492.0,73.9799,73.9799,73.5416,73.7151,133492.0
2016-02-04 09:30:00,81.77,88.0,81.77,82.73,49978.0,74.6647,80.3533,74.6647,75.5413,49978.0
2016-02-04 09:35:00,82.87,84.39,82.53,83.67,74053.0,75.6691,77.057,75.3586,76.3996,74053.0
2016-02-04 09:40:00,83.67,84.76,83.58,84.08,58658.0,76.3996,77.3949,76.3174,76.774,58658.0
2016-02-04 09:45:00,83.98,84.07,83.34,83.9,24525.0,76.6826,76.7648,76.0983,76.6096,24525.0
2016-02-04 09:50:00,83.92,84.68,83.83,84.17,21200.0,76.6279,77.3218,76.5457,76.8561,21200.0
2016-02-04 09:55:00,84.14,84.71,83.81,84.69,44066.0,76.8287,77.3492,76.5274,77.331,44066.0
2016-02-04 10:00:00,84.79,85.29,84.32,85.09,53974.0,77.4223,77.8788,76.9931,77.6962,53974.0
2016-02-04 10:05:00,85.17,85.88,85.17,85.7,33186.0,77.7692,78.4176,77.7692,78.2532,33186.0
2016-02-04 10:10:00,85.73,86.3,85.67,86.01,40446.0,78.2806,78.8011,78.2258,78.5363,40446.0
2016-02-04 10:15:00,85.97,86.79,85.92,86.69,38753.0,78.4997,79.2485,78.4541,79.1572,38753.0
2016-02-04 10:20:00,86.6,86.66,86.15,86.15,29598.0,79.075,79.1298,78.6641,78.6641,29598.0
2016-02-04 10:25:00,86.13,86.29,85.5,85.74,15365.0,78.6458,78.7919,78.0706,78.2897,15365.0
2016-02-04 10:30:00,85.74,86.07,85.58,86.02,21131.0,78.2897,78.591,78.1436,78.5454,21131.0
2016-02-04 10:35:00,85.97,86.08,85.54,85.58,14810.0,78.4997,78.6002,78.1071,78.1436,14810.0
2016-02-04 10:40:00,85.58,86.12,85.57,86.0,23932.0,78.1436,78.6367,78.1345,78.5271,23932.0
2016-02-04 10:45:00,86.04,86.38,86.03,86.21,65839.0,78.5636,78.8741,78.5545,78.7189,65839.0
2016-02-04 10:50:00,86.25,86.27,85.98,86.22,31360.0,78.7554,78.7737,78.5089,78.728,31360.0
2016-02-04 10:55:00,86.26,86.45,85.97,86.06,20959.0,78.7645,78.938,78.4997,78.5819,20959.0
2016-02-04 11:00:00,86.14,86.14,85.73,85.73,24345.0,78.655,78.655,78.2806,78.2806,24345.0
2016-02-04 11:05:00,85.73,85.78,85.38,85.39,34169.0,78.2806,78.3262,77.961,77.9701,34169.0
2016-02-04 11:10:00,85.39,85.64,85.34,85.52,29283.0,77.9701,78.1984,77.9245,78.0888,29283.0
2016-02-04 11:15:00,85.47,86.28,85.47,86.28,62878.0,78.0432,78.7828,78.0432,78.7828,62878.0
2016-02-04 11:20:00,86.24,86.47,86.23,86.38,24425.0,78.7463,78.9563,78.7371,78.8741,24425.0
2016-02-04 11:25:00,86.31,86.56,86.2,86.41,15921.0,78.8102,79.0385,78.7097,78.9015,15921.0
2016-02-04 11:30:00,86.42,86.42,86.1,86.32,18978.0,78.9106,78.9106,78.6184,78.8193,18978.0
2016-02-04 11:35:00,86.38,86.39,85.98,86.34,15981.0,78.8741,78.8832,78.5089,78.8376,15981.0
2016-02-04 11:40:00,86.29,86.57,86.29,86.46,27419.0,78.7919,79.0476,78.7919,78.9472,27419.0
2016-02-04 11:45:00,86.4,86.69,86.27,86.59,23757.0,78.8924,79.1572,78.7737,79.0659,23757.0
2016-02-04 11:50:00,86.58,86.87,86.51,86.67,13093.0,79.0567,79.3215,78.9928,79.1389,13093.0
2016-02-04 11:55:00,86.62,86.85,86.4,86.47,73037.0,79.0933,79.3033,78.8924,78.9563,73037.0
2016-02-04 12:00:00,86.51,86.6,86.02,86.08,35744.0,78.9928,79.075,78.5454,78.6002,35744.0
2016-02-04 12:05:00,86.08,86.25,86.01,86.13,34521.0,78.6002,78.7554,78.5363,78.6458,34521.0
2016-02-04 12:10:00,86.11,86.51,86.11,86.45,14513.0,78.6276,78.9928,78.6276,78.938,14513.0
2016-02-04 12:15:00,86.48,86.8,86.37,86.62,11395.0,78.9654,79.2576,78.865,79.0933,11395.0
2016-02-04 12:20:00,86.68,86.99,86.65,86.7,14209.0,79.148,79.4311,79.1206,79.1663,14209.0
2016-02-04 12:25:00,86.62,86.82,86.43,86.5,13889.0,79.0933,79.2759,78.9198,78.9837,13889.0
2016-02-04 12:30:00,86.52,86.56,86.27,86.48,7775.0,79.0019,79.0385,78.7737,78.9654,7775.0
2016-02-04 12:35:00,86.45,86.99,86.45,86.86,8967.0,78.938,79.4311,78.938,79.3124,8967.0
2016-02-04 12:40:00,86.88,87.0,86.67,86.72,27829.0,79.3307,79.4402,79.1389,79.1846,27829.0
2016-02-04 12:45:00,86.73,86.77,86.49,86.65,12700.0,79.1937,79.2302,78.9745,79.1206,12700.0
2016-02-04 12:50:00,86.65,86.7,86.43,86.62,10119.0,79.1206,79.1663,78.9198,79.0933,10119.0
2016-02-04 12:55:00,86.62,86.67,86.28,86.32,12192.0,79.0933,79.1389,78.7828,78.8193,12192.0
2016-02-04 13:00:00,86.3,86.64,86.13,86.47,11053.0,78.8011,79.1115,78.6458,78.9563,11053.0
2016-02-04 13:05:00,86.42,86.65,86.29,86.59,12841.0,78.9106,79.1206,78.7919,79.0659,12841.0
2016-02-04 13:10:00,86.56,86.8,86.53,86.66,11970.0,79.0385,79.2576,79.0111,79.1298,11970.0
2016-02-04 13:15:00,86.59,86.76,86.59,86.62,8600.0,79.0659,79.2211,79.0659,79.0933,8600.0
2016-02-04 13:20:00,86.62,86.74,86.58,86.6,11961.0,79.0933,79.2028,79.0567,79.075,11961.0
2016-02-04 13:25:00,86.59,86.76,86.57,86.69,11287.0,79.0659,79.2211,79.0476,79.1572,11287.0
2016-02-04 13:30:00,86.73,86.86,86.61,86.81,12156.0,79.1937,79.3124,79.0841,79.2667,12156.0
2016-02-04 13:35:00,86.76,86.88,86.59,86.72,10052.0,79.2211,79.3307,79.0659,79.1846,10052.0
2016-02-04 13:40:00,86.76,86.84,86.57,86.76,16654.0,79.2211,79.2941,79.0476,79.2211,16654.0
2016-02-04 13:45:00,86.76,86.81,86.42,86.44,26503.0,79.2211,79.2667,78.9106,78.9289,26503.0
2016-02-04 13:50:00,86.46,86.52,86.31,86.41,23991.0,78.9472,79.0019,78.8102,78.9015,23991.0
2016-02-04 13:55:00,86.38,86.44,86.12,86.24,66261.0,78.8741,78.9289,78.6367,78.7463,66261.0
2016-02-04 14:00:00,86.25,86.63,86.2,86.36,17293.0,78.7554,79.1024,78.7097,78.8558,17293.0
2016-02-04 14:05:00,86.34,86.66,86.28,86.47,17208.0,78.8376,79.1298,78.7828,78.9563,17208.0
2016-02-04 14:10:00,86.47,86.98,86.43,86.96,20699.0,78.9563,79.422,78.9198,79.4037,20699.0
2016-02-04 14:15:00,86.99,87.23,86.87,87.19,32283.0,79.4311,79.6502,79.3215,79.6137,32283.0
2016-02-04 14:20:00,87.17,87.19,86.97,87.08,13172.0,79.5955,79.6137,79.4128,79.5133,13172.0
2016-02-04 14:25:00,87.09,87.38,87.0,87.08,14448.0,79.5224,79.7872,79.4402,79.5133,14448.0
2016-02-04 14:30:00,87.06,87.08,86.54,86.54,19327.0,79.495,79.5133,79.0202,79.0202,19327.0
2016-02-04 14:35:00,86.55,86.57,86.22,86.24,21250.0,79.0293,79.0476,78.728,78.7463,21250.0
2016-02-04 14:40:00,86.24,86.42,86.21,86.28,29585.0,78.7463,78.9106,78.7189,78.7828,29585.0
2016-02-04 14:45:00,86.23,86.28,85.98,86.18,37764.0,78.7371,78.7828,78.5089,78.6915,37764.0
2016-02-04 14:50:00,86.18,86.3,86.0,86.26,32030.0,78.6915,78.8011,78.5271,78.7645,32030.0
2016-02-04 14:55:00,86.22,86.44,86.22,86.41,72703.0,78.728,78.9289,78.728,78.9015,72703.0
2016-02-04 15:00:00,86.41,86.41,86.21,86.27,37199.0,78.9015,78.9015,78.7189,78.7737,37199.0
2016-02-04 15:05:00,86.25,86.25,86.01,86.24,107900.0,78.7554,78.7554,78.5363,78.7463,107900.0
2016-02-04 15:10:00,86.26,86.57,86.22,86.57,33224.0,78.7645,79.0476,78.728,79.0476,33224.0
2016-02-04 15:15:00,86.55,86.77,86.43,86.47,31607.0,79.0293,79.2302,78.9198,78.9563,31607.0
2016-02-04 15:20:00,86.42,86.95,86.39,86.92,27487.0,78.9106,79.3946,78.8832,79.3672,27487.0
2016-02-04 15:25:00,86.89,86.91,86.43,86.45,39238.0,79.3398,79.3581,78.9198,78.938,39238.0
2016-02-04 15:30:00,86.49,86.54,86.19,86.29,49583.0,78.9745,79.0202,78.7006,78.7919,49583.0
2016-02-04 15:35:00,86.29,86.34,86.11,86.25,70242.0,78.7919,78.8376,78.6276,78.7554,70242.0
2016-02-04 15:40:00,86.26,86.76,86.14,86.55,149351.0,78.7645,79.2211,78.655,79.0293,149351.0
2016-02-04 15:45:00,86.6,86.7,86.38,86.47,102907.0,79.075,79.1663,78.8741,78.9563,102907.0
2016-02-04 15:50:00,86.51,86.7,86.4,86.7,118362.0,78.9928,79.1663,78.8924,79.1663,118362.0
2016-02-04 15:55:00,86.69,87.07,86.69,87.06,239017.0,79.1572,79.5041,79.1572,79.495,239017.0
2016-02-05 09:30:00,86.9,86.9,86.07,86.55,13118.0,79.3489,79.3489,78.591,79.0293,13118.0
2016-02-05 09:35:00,86.54,86.63,86.33,86.57,15911.0,79.0202,79.1024,78.8284,79.0476,15911.0
2016-02-05 09:40:00,86.5,86.51,85.89,86.22,21540.0,78.9837,78.9928,78.4267,78.728,21540.0
2016-02-05 09:45:00,86.24,86.24,85.23,85.31,82333.0,78.7463,78.7463,77.824,77.8971,82333.0
2016-02-05 09:50:00,85.31,85.6,85.26,85.56,15880.0,77.8971,78.1619,77.8514,78.1254,15880.0
2016-02-05 09:55:00,85.57,85.8,85.43,85.52,28107.0,78.1345,78.3445,78.0067,78.0888,28107.0
2016-02-05 10:00:00,85.46,85.74,85.4,85.48,41459.0,78.034,78.2897,77.9793,78.0523,41459.0
2016-02-05 10:05:00,85.48,85.62,85.35,85.59,42556.0,78.0523,78.1801,77.9336,78.1528,42556.0
2016-02-05 10:10:00,85.61,85.68,85.42,85.43,60538.0,78.171,78.2349,77.9975,78.0067,60538.0
2016-02-05 10:15:00,85.43,85.51,85.37,85.38,40460.0,78.0067,78.0797,77.9519,77.961,40460.0
2016-02-05 10:20:00,85.4,85.49,85.19,85.2,89420.0,77.9793,78.0614,77.7875,77.7966,89420.0
2016-02-05 10:25:00,85.17,85.17,84.94,85.02,89723.0,77.7692,77.7692,77.5592,77.6323,89723.0
2016-02-05 10:30:00,85.02,85.09,84.96,85.07,45727.0,77.6323,77.6962,77.5775,77.6779,45727.0
2016-02-05 10:35:00,85.09,85.14,85.01,85.11,16074.0,77.6962,77.7419,77.6231,77.7145,16074.0
2016-02-05 10:40:00,85.15,85.38,85.09,85.31,17040.0,77.751,77.961,77.6962,77.8971,17040.0
2016-02-05 10:45:00,85.3,85.35,85.25,85.31,23920.0,77.8879,77.9336,77.8423,77.8971,23920.0
2016-02-05 10:50:00,85.3,85.35,85.1,85.12,17991.0,77.8879,77.9336,77.7053,77.7236,17991.0
2016-02-05 10:55:00,85.13,85.26,85.09,85.11,13264.0,77.7327,77.8514,77.6962,77.7145,13264.0
2016-02-05 11:00:00,85.12,85.36,85.11,85.34,29599.0,77.7236,77.9427,77.7145,77.9245,29599.0
2016-02-05 11:05:00,85.33,85.47,85.3,85.39,17749.0,77.9153,78.0432,77.8879,77.9701,17749.0
2016-02-05 11:10:00,85.35,85.49,85.34,85.43,19018.0,77.9336,78.0614,77.9245,78.0067,19018.0
2016-02-05 11:15:00,85.46,85.59,85.41,85.57,14068.0,78.034,78.1528,77.9884,78.1345,14068.0
2016-02-05 11:20:00,85.58,85.65,85.36,85.38,20433.0,78.1436,78.2075,77.9427,77.961,20433.0
2016-02-05 11:25:00,85.36,85.38,85.24,85.28,55378.0,77.9427,77.961,77.8332,77.8697,55378.0
2016-02-05 11:30:00,85.29,85.39,85.25,85.39,31122.0,77.8788,77.9701,77.8423,77.9701,31122.0
2016-02-05 11:35:00,85.37,85.39,85.24,85.34,28321.0,77.9519,77.9701,77.8332,77.9245,28321.0
2016-02-05 11:40:00,85.31,85.45,85.25,85.37,16103.0,77.8971,78.0249,77.8423,77.9519,16103.0
2016-02-05 11:45:00,85.36,85.58,85.34,85.55,15638.0,77.9427,78.1436,77.9245,78.1162,15638.0
2016-02-05 11:50:00,85.56,85.86,85.55,85.86,90945.0,78.1254,78.3993,78.1162,78.3993,90945.0
2016-02-05 11:55:00,85.81,85.86,85.55,85.62,15775.0,78.3536,78.3993,78.1162,78.1801,15775.0
2016-02-05 12:00:00,85.62,85.81,85.47,85.55,15916.0,78.1801,78.3536,78.0432,78.1162,15916.0
2016-02-05 12:05:00,85.57,85.72,85.53,85.7,15623.0,78.1345,78.2715,78.098,78.2532,15623.0
2016-02-05 12:10:00,85.71,85.72,85.56,85.59,42501.0,78.2623,78.2715,78.1254,78.1528,42501.0
2016-02-05 12:15:00,85.6,85.91,85.59,85.85,18888.0,78.1619,78.4449,78.1528,78.3902,18888.0
2016-02-05 12:20:00,85.89,85.92,85.74,85.8,10003.0,78.4267,78.4541,78.2897,78.3445,10003.0
2016-02-05 12:25:00,85.81,85.96,85.73,85.8,14906.0,78.3536,78.4906,78.2806,78.3445,14906.0
2016-02-05 12:30:00,85.78,85.86,85.73,85.73,12022.0,78.3262,78.3993,78.2806,78.2806,12022.0
2016-02-05 12:35:00,85.72,85.72,85.48,85.59,12180.0,78.2715,78.2715,78.0523,78.1528,12180.0
2016-02-05 12:40:00,85.6,85.74,85.5,85.73,19769.0,78.1619,78.2897,78.0706,78.2806,19769.0
2016-02-05 12:45:00,85.74,85.86,85.71,85.77,9022.0,78.2897,78.3993,78.2623,78.3171,9022.0
2016-02-05 12:50:00,85.8,85.8,85.57,85.65,18655.0,78.3445,78.3445,78.1345,78.2075,18655.0
2016-02-05 12:55:00,85.65,85.77,85.63,85.72,16976.0,78.2075,78.3171,78.1893,78.2715,16976.0
2016-02-05 13:00:00,85.7,85.81,85.67,85.75,11125.0,78.2532,78.3536,78.2258,78.2988,11125.0
2016-02-05 13:05:00,85.76,85.79,85.68,85.77,12886.0,78.308,78.3354,78.2349,78.3171,12886.0
2016-02-05 13:10:00,85.77,85.78,85.66,85.73,16371.0,78.3171,78.3262,78.2167,78.2806,16371.0
2016-02-05 13:15:00,85.71,85.88,85.66,85.84,9803.0,78.2623,78.4176,78.2167,78.381,9803.0
2016-02-05 13:20:00,85.83,85.88,85.77,85.88,32626.0,78.3719,78.4176,78.3171,78.4176,32626.0
2016-02-05 13:25:00,85.87,86.06,85.83,86.02,14792.0,78.4084,78.5819,78.3719,78.5454,14792.0
2016-02-05 13:30:00,86.0,86.05,85.91,85.94,8992.0,78.5271,78.5728,78.4449,78.4723,8992.0
2016-02-05 13:35:00,85.93,85.93,85.8,85.85,28572.0,78.4632,78.4632,78.3445,78.3902,28572.0
2016-02-05 13:40:00,85.85,85.87,85.74,85.8,43592.0,78.3902,78.4084,78.2897,78.3445,43592.0
2016-02-05 13:45:00,85.8,85.84,85.68,85.76,62065.0,78.3445,78.381,78.2349,78.308,62065.0
2016-02-05 13:50:00,85.75,85.76,85.5,85.62,30777.0,78.2988,78.308,78.0706,78.1801,30777.0
2016-02-05 13:55:00,85.61,85.75,85.57,85.65,23620.0,78.171,78.2988,78.1345,78.2075,23620.0
2016-02-05 14:00:00,85.66,85.7,85.53,85.59,25604.0,78.2167,78.2532,78.098,78.1528,25604.0
2016-02-05 14:05:00,85.58,85.63,85.46,85.62,25575.0,78.1436,78.1893,78.034,78.1801,25575.0
2016-02-05 14:10:00,85.55,85.56,85.42,85.5,41576.0,78.1162,78.1254,77.9975,78.0706,41576.0
2016-02-05 14:15:00,85.52,85.63,85.41,85.63,33499.0,78.0888,78.1893,77.9884,78.1893,33499.0
2016-02-05 14:20:00,85.58,85.62,85.41,85.51,35548.0,78.1436,78.1801,77.9884,78.0797,35548.0
2016-02-05 14:25:00,85.51,85.54,85.43,85.5,39700.0,78.0797,78.1071,78.0067,78.0706,39700.0
2016-02-05 14:30:00,85.49,85.56,85.44,85.49,27059.0,78.0614,78.1254,78.0158,78.0614,27059.0
2016-02-05 14:35:00,85.51,85.62,85.4,85.54,51708.0,78.0797,78.1801,77.9793,78.1071,51708.0
2016-02-05 14:40:00,85.54,85.57,85.3,85.3,30301.0,78.1071,78.1345,77.8879,77.8879,30301.0
2016-02-05 14:45:00,85.3,85.67,85.24,85.65,13648.0,77.8879,78.2258,77.8332,78.2075,13648.0
2016-02-05 14:50:00,85.65,85.66,85.49,85.52,19761.0,78.2075,78.2167,78.0614,78.0888,19761.0
2016-02-05 14:55:00,85.5,85.54,85.32,85.38,31477.0,78.0706,78.1071,77.9062,77.961,31477.0
2016-02-05 15:00:00,85.38,85.38,85.27,85.31,21458.0,77.961,77.961,77.8606,77.8971,21458.0
2016-02-05 15:05:00,85.3,85.43,85.28,85.33,29196.0,77.8879,78.0067,77.8697,77.9153,29196.0
2016-02-05 15:10:00,85.34,85.4,85.3,85.38,32047.0,77.9245,77.9793,77.8879,77.961,32047.0
2016-02-05 15:15:00,85.35,85.49,85.31,85.48,48508.0,77.9336,78.0614,77.8971,78.0523,48508.0
2016-02-05 15:20:00,85.45,85.47,85.39,85.4,30448.0,78.0249,78.0432,77.9701,77.9793,30448.0
2016-02-05 15:25:00,85.38,85.39,85.24,85.25,29331.0,77.961,77.9701,77.8332,77.8423,29331.0
2016-02-05 15:30:00,85.24,85.35,85.18,85.31,35795.0,77.8332,77.9336,77.7784,77.8971,35795.0
2016-02-05 15:35:00,85.31,85.37,85.11,85.2,59616.0,77.8971,77.9519,77.7145,77.7966,59616.0
2016-02-05 15:40:00,85.19,85.45,85.15,85.42,60106.0,77.7875,78.0249,77.751,77.9975,60106.0
2016-02-05 15:45:00,85.44,85.54,85.42,85.45,77810.0,78.0158,78.1071,77.9975,78.0249,77810.0
2016-02-05 15:50:00,85.45,85.57,85.42,85.55,111270.0,78.0249,78.1345,77.9975,78.1162,111270.0
2016-02-05 15:55:00,85.55,85.79,85.53,85.76,143979.0,78.1162,78.3354,78.098,78.308,143979.0
2016-02-08 09:30:00,84.6,84.77,83.43,83.63,40493.0,77.2488,77.404,76.1804,76.3631,40493.0
2016-02-08 09:35:00,83.67,83.68,82.77,83.17,33664.0,76.3996,76.4087,75.5778,75.943,33664.0
2016-02-08 09:40:00,83.15,83.22,82.66,82.83,55550.0,75.9248,75.9887,75.4773,75.6326,55550.0
2016-02-08 09:45:00,82.84,82.99,82.19,82.31,29734.0,75.6417,75.7787,75.0482,75.1578,29734.0
2016-02-08 09:50:00,82.32,82.49,82.27,82.41,36711.0,75.1669,75.3221,75.1212,75.2491,36711.0
2016-02-08 09:55:00,82.41,82.58,82.02,82.22,23154.0,75.2491,75.4043,74.893,75.0756,23154.0
2016-02-08 10:00:00,82.18,82.58,82.15,82.54,24839.0,75.0391,75.4043,75.0117,75.3678,24839.0
2016-02-08 10:05:00,82.56,82.65,82.29,82.48,126772.0,75.386,75.4682,75.1395,75.313,126772.0
2016-02-08 10:10:00,82.42,82.82,82.42,82.75,81656.0,75.2582,75.6234,75.2582,75.5595,81656.0
2016-02-08 10:15:00,82.81,82.94,82.72,82.86,46905.0,75.6143,75.733,75.5321,75.66,46905.0
2016-02-08 10:20:00,82.83,83.0,82.74,82.95,54336.0,75.6326,75.7878,75.5504,75.7422,54336.0
2016-02-08 10:25:00,82.96,83.06,82.54,82.93,19659.0,75.7513,75.8426,75.3678,75.7239,19659.0
2016-02-08 10:30:00,82.82,83.15,82.75,83.14,16898.0,75.6234,75.9248,75.5595,75.9156,16898.0
2016-02-08 10:35:00,83.11,83.25,83.0,83.16,22860.0,75.8882,76.0161,75.7878,75.9339,22860.0
2016-02-08 10:40:00,83.11,83.11,82.72,82.93,15273.0,75.8882,75.8882,75.5321,75.7239,15273.0
2016-02-08 10:45:00,82.93,83.01,82.66,83.01,30573.0,75.7239,75.7969,75.4773,75.7969,30573.0
2016-02-08 10:50:00,82.99,83.17,82.93,83.08,35743.0,75.7787,75.943,75.7239,75.8609,35743.0
2016-02-08 10:55:00,83.05,83.05,82.77,82.82,34850.0,75.8335,75.8335,75.5778,75.6234,34850.0
2016-02-08 11:00:00,82.87,82.98,82.83,82.91,28572.0,75.6691,75.7695,75.6326,75.7056,28572.0
2016-02-08 11:05:00,82.89,82.97,82.71,82.71,22804.0,75.6874,75.7604,75.523,75.523,22804.0
2016-02-08 11:10:00,82.71,82.79,82.65,82.78,40635.0,75.523,75.5961,75.4682,75.5869,40635.0
2016-02-08 11:15:00,82.76,82.86,82.69,82.78,29710.0,75.5687,75.66,75.5047,75.5869,29710.0
2016-02-08 11:20:00,82.77,82.85,82.7,82.84,26203.0,75.5778,75.6508,75.5139,75.6417,26203.0
2016-02-08 11:25:00,82.82,82.9,82.67,82.69,23019.0,75.6234,75.6965,75.4865,75.5047,23019.0
2016-02-08 11:30:00,82.69,82.72,82.59,82.66,15185.0,75.5047,75.5321,75.4134,75.4773,15185.0
2016-02-08 11:35:00,82.62,82.67,82.45,82.56,15113.0,75.4408,75.4865,75.2856,75.386,15113.0
2016-02-08 11:40:00,82.52,82.71,82.46,82.5,16421.0,75.3495,75.523,75.2947,75.3313,16421.0
2016-02-08 11:45:00,82.5,82.67,82.49,82.64,15626.0,75.3313,75.4865,75.3221,75.4591,15626.0
2016-02-08 11:50:00,82.65,82.7,82.57,82.59,17329.0,75.4682,75.5139,75.3952,75.4134,17329.0
2016-02-08 11:55:00,82.6,82.83,82.58,82.8,16243.0,75.4226,75.6326,75.4043,75.6052,16243.0
2016-02-08 12:00:00,82.82,82.93,82.74,82.74,15158.0,75.6234,75.7239,75.5504,75.5504,15158.0
2016-02-08 12:05:00,82.74,82.93,82.71,82.86,17066.0,75.5504,75.7239,75.523,75.66,17066.0
2016-02-08 12:10:00,82.84,82.98,82.84,82.98,13970.0,75.6417,75.7695,75.6417,75.7695,13970.0
2016-02-08 12:15:00,82.98,83.01,82.84,82.92,28312.0,75.7695,75.7969,75.6417,75.7148,28312.0
2016-02-08 12:20:00,82.94,83.07,82.9,83.07,57064.0,75.733,75.8517,75.6965,75.8517,57064.0
2016-02-08 12:25:00,83.08,83.21,82.95,83.18,34386.0,75.8609,75.9796,75.7422,75.9522,34386.0
2016-02-08 12:30:00,83.18,83.43,83.18,83.29,35376.0,75.9522,76.1804,75.9522,76.0526,35376.0
2016-02-08 12:35:00,83.27,83.38,83.13,83.21,22769.0,76.0343,76.1348,75.9065,75.9796,22769.0
2016-02-08 12:40:00,83.21,83.37,83.18,83.32,17814.0,75.9796,76.1257,75.9522,76.08,17814.0
2016-02-08 12:45:00,83.31,83.32,83.11,83.22,18980.0,76.0709,76.08,75.8882,75.9887,18980.0
2016-02-08 12:50:00,83.22,83.24,82.84,82.9,102438.0,75.9887,76.007,75.6417,75.6965,102438.0
2016-02-08 12:55:00,82.87,82.88,82.66,82.7,26449.0,75.6691,75.6782,75.4773,75.5139,26449.0
2016-02-08 13:00:00,82.7,82.77,82.6,82.62,39313.0,75.5139,75.5778,75.4226,75.4408,39313.0
2016-02-08 13:05:00,82.62,82.78,82.6,82.73,36390.0,75.4408,75.5869,75.4226,75.5413,36390.0
2016-02-08 13:10:00,82.76,82.77,82.58,82.61,23710.0,75.5687,75.5778,75.4043,75.4317,23710.0
2016-02-08 13:15:00,82.6,82.68,82.58,82.6,9847.0,75.4226,75.4956,75.4043,75.4226,9847.0
2016-02-08 13:20:00,82.62,82.68,82.58,82.61,12948.0,75.4408,75.4956,75.4043,75.4317,12948.0
2016-02-08 13:25:00,82.59,82.64,82.51,82.56,25972.0,75.4134,75.4591,75.3404,75.386,25972.0
2016-02-08 13:30:00,82.56,82.64,82.55,82.59,17788.0,75.386,75.4591,75.3769,75.4134,17788.0
2016-02-08 13:35:00,82.59,82.59,82.39,82.52,23713.0,75.4134,75.4134,75.2308,75.3495,23713.0
2016-02-08 13:40:00,82.51,82.58,82.19,82.24,35941.0,75.3404,75.4043,75.0482,75.0938,35941.0
2016-02-08 13:45:00,82.24,82.43,82.21,82.38,32746.0,75.0938,75.2673,75.0665,75.2217,32746.0
2016-02-08 13:50:00,82.37,82.51,82.22,82.48,92832.0,75.2125,75.3404,75.0756,75.313,92832.0
2016-02-08 13:55:00,82.46,82.52,82.39,82.39,30891.0,75.2947,75.3495,75.2308,75.2308,30891.0
2016-02-08 14:00:00,82.37,82.45,82.21,82.4,29459.0,75.2125,75.2856,75.0665,75.2399,29459.0
2016-02-08 14:05:00,82.37,82.44,82.3,82.42,17849.0,75.2125,75.2765,75.1486,75.2582,17849.0
2016-02-08 14:10:00,82.41,82.56,82.4,82.42,17722.0,75.2491,75.386,75.2399,75.2582,17722.0
2016-02-08 14:15:00,82.46,82.55,82.18,82.28,16360.0,75.2947,75.3769,75.0391,75.1304,16360.0
2016-02-08 14:20:00,82.26,82.57,82.22,82.55,21545.0,75.1121,75.3952,75.0756,75.3769,21545.0
2016-02-08 14:25:00,82.5,82.56,82.35,82.42,20556.0,75.3313,75.386,75.1943,75.2582,20556.0
2016-02-08 14:30:00,82.42,82.46,82.24,82.35,46929.0,75.2582,75.2947,75.0938,75.1943,46929.0
2016-02-08 14:35:00,82.35,82.56,82.24,82.52,44924.0,75.1943,75.386,75.0938,75.3495,44924.0
2016-02-08 14:40:00,82.46,82.7,82.46,82.68,30204.0,75.2947,75.5139,75.2947,75.4956,30204.0
2016-02-08 14:45:00,82.69,83.07,82.66,83.01,27166.0,75.5047,75.8517,75.4773,75.7969,27166.0
2016-02-08 14:50:00,83.01,83.01,82.81,82.89,15306.0,75.7969,75.7969,75.6143,75.6874,15306.0
2016-02-08 14:55:00,82.89,82.97,82.73,82.73,26378.0,75.6874,75.7604,75.5413,75.5413,26378.0
2016-02-08 15:00:00,82.71,82.76,82.57,82.69,16493.0,75.523,75.5687,75.3952,75.5047,16493.0
2016-02-08 15:05:00,82.72,82.85,82.63,82.66,26072.0,75.5321,75.6508,75.45,75.4773,26072.0
2016-02-08 15:10:00,82.67,83.04,82.62,82.99,22383.0,75.4865,75.8243,75.4408,75.7787,22383.0
2016-02-08 15:15:00,82.97,83.18,82.88,83.08,32462.0,75.7604,75.9522,75.6782,75.8609,32462.0
2016-02-08 15:20:00,83.04,83.13,82.92,83.03,46139.0,75.8243,75.9065,75.7148,75.8152,46139.0
2016-02-08 15:25:00,83.08,83.08,82.75,82.87,66164.0,75.8609,75.8609,75.5595,75.6691,66164.0
2016-02-08 15:30:00,82.9,83.26,82.86,83.2,44750.0,75.6965,76.0252,75.66,75.9704,44750.0
2016-02-08 15:35:00,83.23,83.34,83.08,83.16,50167.0,75.9978,76.0983,75.8609,75.9339,50167.0
2016-02-08 15:40:00,83.16,83.49,83.11,83.43,109020.0,75.9339,76.2352,75.8882,76.1804,109020.0
2016-02-08 15:45:00,83.47,83.86,83.43,83.54,78533.0,76.217,76.5731,76.1804,76.2809,78533.0
2016-02-08 15:50:00,83.59,83.6,83.28,83.44,92092.0,76.3265,76.3357,76.0435,76.1896,92092.0
2016-02-08 15:55:00,83.45,83.46,83.18,83.37,240429.0,76.1987,76.2078,75.9522,76.1257,240429.0
2016-02-09 09:30:00,82.58,83.34,82.22,83.34,35120.0,75.4043,76.0983,75.0756,76.0983,35120.0
2016-02-09 09:35:00,83.32,83.61,83.18,83.29,25221.0,76.08,76.3448,75.9522,76.0526,25221.0
2016-02-09 09:40:00,83.27,83.79,83.14,83.69,12951.0,76.0343,76.5092,75.9156,76.4178,12951.0
2016-02-09 09:45:00,83.68,84.23,83.68,84.22,66762.0,76.4087,76.9109,76.4087,76.9018,66762.0
2016-02-09 09:50:00,84.16,84.55,84.02,84.52,35498.0,76.847,77.2031,76.7192,77.1757,35498.0
2016-02-09 09:55:00,84.49,84.49,84.0,84.08,33196.0,77.1483,77.1483,76.7009,76.774,33196.0
2016-02-09 10:00:00,84.07,84.51,83.93,84.38,20734.0,76.7648,77.1666,76.637,77.0479,20734.0
2016-02-09 10:05:00,84.4,84.55,84.14,84.29,20159.0,77.0662,77.2031,76.8287,76.9657,20159.0
2016-02-09 10:10:00,84.24,84.25,83.85,83.89,60593.0,76.9201,76.9292,76.5639,76.6005,60593.0
2016-02-09 10:15:00,83.89,84.02,83.64,83.66,38804.0,76.6005,76.7192,76.3722,76.3905,38804.0
2016-02-09 10:20:00,83.7,83.73,83.3,83.41,37257.0,76.427,76.4544,76.0617,76.1622,37257.0
2016-02-09 10:25:00,83.36,83.51,83.13,83.29,47238.0,76.1165,76.2535,75.9065,76.0526,47238.0
2016-02-09 10:30:00,83.25,83.34,83.12,83.2,26899.0,76.0161,76.0983,75.8974,75.9704,26899.0
2016-02-09 10:35:00,83.21,83.34,83.11,83.34,12785.0,75.9796,76.0983,75.8882,76.0983,12785.0
2016-02-09 10:40:00,83.34,83.36,82.87,82.99,49098.0,76.0983,76.1165,75.6691,75.7787,49098.0
2016-02-09 10:45:00,82.95,83.2,82.95,83.06,10496.0,75.7422,75.9704,75.7422,75.8426,10496.0
2016-02-09 10:50:00,83.05,83.11,82.72,82.88,36751.0,75.8335,75.8882,75.5321,75.6782,36751.0
2016-02-09 10:55:00,82.9,82.97,82.81,82.92,20095.0,75.6965,75.7604,75.6143,75.7148,20095.0
2016-02-09 11:00:00,82.89,83.25,82.89,83.08,9409.0,75.6874,76.0161,75.6874,75.8609,9409.0
2016-02-09 11:05:00,83.07,83.29,83.04,83.29,11784.0,75.8517,76.0526,75.8243,76.0526,11784.0
2016-02-09 11:10:00,83.34,83.65,83.26,83.53,7052.0,76.0983,76.3813,76.0252,76.2718,7052.0
2016-02-09 11:15:00,83.59,83.64,83.22,83.23,10443.0,76.3265,76.3722,75.9887,75.9978,10443.0
2016-02-09 11:20:00,83.27,83.75,83.26,83.75,10017.0,76.0343,76.4726,76.0252,76.4726,10017.0
2016-02-09 11:25:00,83.7,83.71,83.38,83.38,16750.0,76.427,76.4361,76.1348,76.1348,16750.0
2016-02-09 11:30:00,83.35,83.67,83.32,83.5,12599.0,76.1074,76.3996,76.08,76.2444,12599.0
2016-02-09 11:35:00,83.46,83.49,83.23,83.27,9134.0,76.2078,76.2352,75.9978,76.0343,9134.0
2016-02-09 11:40:00,83.25,83.46,83.21,83.36,11297.0,76.0161,76.2078,75.9796,76.1165,11297.0
2016-02-09 11:45:00,83.38,83.43,83.11,83.18,10436.0,76.1348,76.1804,75.8882,75.9522,10436.0
2016-02-09 11:50:00,83.19,83.24,82.98,82.98,8451.0,75.9613,76.007,75.7695,75.7695,8451.0
2016-02-09 11:55:00,83.05,83.14,83.02,83.03,5326.0,75.8335,75.9156,75.8061,75.8152,5326.0
2016-02-09 12:00:00,83.01,83.11,82.91,83.06,9600.0,75.7969,75.8882,75.7056,75.8426,9600.0
2016-02-09 12:05:00,83.05,83.3,82.97,83.27,10686.0,75.8335,76.0617,75.7604,76.0343,10686.0
2016-02-09 12:10:00,83.25,83.26,83.15,83.15,5401.0,76.0161,76.0252,75.9248,75.9248,5401.0
2016-02-09 12:15:00,83.1,83.12,82.94,82.95,6852.0,75.8791,75.8974,75.733,75.7422,6852.0
2016-02-09 12:20:00,82.95,83.04,82.91,82.95,12801.0,75.7422,75.8243,75.7056,75.7422,12801.0
2016-02-09 12:25:00,82.98,83.23,82.92,83.02,9115.0,75.7695,75.9978,75.7148,75.8061,9115.0
2016-02-09 12:30:00,83.01,83.05,82.94,82.95,6182.0,75.7969,75.8335,75.733,75.7422,6182.0
2016-02-09 12:35:00,82.98,83.16,82.91,82.91,8865.0,75.7695,75.9339,75.7056,75.7056,8865.0
2016-02-09 12:40:00,82.93,83.0,82.85,82.91,10406.0,75.7239,75.7878,75.6508,75.7056,10406.0
2016-02-09 12:45:00,82.89,82.93,82.7,82.84,13368.0,75.6874,75.7239,75.5139,75.6417,13368.0
2016-02-09 12:50:00,82.85,82.92,82.76,82.9,22485.0,75.6508,75.7148,75.5687,75.6965,22485.0
2016-02-09 12:55:00,82.85,82.96,82.8,82.95,13556.0,75.6508,75.7513,75.6052,75.7422,13556.0
2016-02-09 13:00:00,82.94,82.99,82.83,82.9,9138.0,75.733,75.7787,75.6326,75.6965,9138.0
2016-02-09 13:05:00,82.9,82.9,82.58,82.58,8837.0,75.6965,75.6965,75.4043,75.4043,8837.0
2016-02-09 13:10:00,82.57,82.62,82.48,82.51,7535.0,75.3952,75.4408,75.313,75.3404,7535.0
2016-02-09 13:15:00,82.53,82.69,82.5,82.69,11370.0,75.3586,75.5047,75.3313,75.5047,11370.0
2016-02-09 13:20:00,82.69,82.83,82.61,82.74,16744.0,75.5047,75.6326,75.4317,75.5504,16744.0
2016-02-09 13:25:00,82.74,82.77,82.68,82.72,11566.0,75.5504,75.5778,75.4956,75.5321,11566.0
2016-02-09 13:30:00,82.73,83.2,82.73,83.15,18027.0,75.5413,75.9704,75.5413,75.9248,18027.0
2016-02-09 13:35:00,83.12,83.12,82.79,82.83,8978.0,75.8974,75.8974,75.5961,75.6326,8978.0
2016-02-09 13:40:00,82.84,83.08,82.76,83.08,10483.0,75.6417,75.8609,75.5687,75.8609,10483.0
2016-02-09 13:45:00,83.08,83.09,82.82,82.85,12267.0,75.8609,75.87,75.6234,75.6508,12267.0
2016-02-09 13:50:00,82.85,82.85,82.71,82.81,14664.0,75.6508,75.6508,75.523,75.6143,14664.0
2016-02-09 13:55:00,82.86,83.01,82.85,82.88,7992.0,75.66,75.7969,75.6508,75.6782,7992.0
2016-02-09 14:00:00,82.87,82.99,82.87,82.92,13479.0,75.6691,75.7787,75.6691,75.7148,13479.0
2016-02-09 14:05:00,82.93,83.47,82.92,83.47,27705.0,75.7239,76.217,75.7148,76.217,27705.0
2016-02-09 14:10:00,83.5,83.53,83.27,83.33,12751.0,76.2444,76.2718,76.0343,76.0891,12751.0
2016-02-09 14:15:00,83.34,83.44,83.25,83.31,20575.0,76.0983,76.1896,76.0161,76.0709,20575.0
2016-02-09 14:20:00,83.32,83.39,83.17,83.22,25168.0,76.08,76.1439,75.943,75.9887,25168.0
2016-02-09 14:25:00,83.23,83.29,83.04,83.1,12174.0,75.9978,76.0526,75.8243,75.8791,12174.0
2016-02-09 14:30:00,83.1,83.38,83.1,83.24,12656.0,75.8791,76.1348,75.8791,76.007,12656.0
2016-02-09 14:35:00,83.27,83.68,83.26,83.66,21318.0,76.0343,76.4087,76.0252,76.3905,21318.0
2016-02-09 14:40:00,83.66,84.01,83.52,83.97,18996.0,76.3905,76.71,76.2626,76.6735,18996.0
2016-02-09 14:45:00,83.97,83.97,83.67,83.68,22563.0,76.6735,76.6735,76.3996,76.4087,22563.0
2016-02-09 14:50:00,83.69,83.94,83.67,83.92,31140.0,76.4178,76.6461,76.3996,76.6279,31140.0
2016-02-09 14:55:00,83.95,84.08,83.84,84.03,19808.0,76.6553,76.774,76.5548,76.7283,19808.0
2016-02-09 15:00:00,84.04,84.22,83.96,84.22,18590.0,76.7374,76.9018,76.6644,76.9018,18590.0
2016-02-09 15:05:00,84.22,84.64,84.15,84.22,33646.0,76.9018,77.2853,76.8379,76.9018,33646.0
2016-02-09 15:10:00,84.21,84.27,83.96,83.96,68302.0,76.8927,76.9475,76.6644,76.6644,68302.0
2016-02-09 15:15:00,84.0,84.07,83.89,83.89,47449.0,76.7009,76.7648,76.6005,76.6005,47449.0
2016-02-09 15:20:00,83.89,84.02,83.82,83.82,41365.0,76.6005,76.7192,76.5366,76.5366,41365.0
2016-02-09 15:25:00,83.83,84.03,83.73,83.9,22747.0,76.5457,76.7283,76.4544,76.6096,22747.0
2016-02-09 15:30:00,83.87,84.0,83.81,83.93,34186.0,76.5822,76.7009,76.5274,76.637,34186.0
2016-02-09 15:35:00,83.94,84.22,83.94,84.1,41190.0,76.6461,76.9018,76.6461,76.7922,41190.0
2016-02-09 15:40:00,84.1,84.12,83.61,83.89,43906.0,76.7922,76.8105,76.3448,76.6005,43906.0
2016-02-09 15:45:00,83.89,83.91,83.64,83.73,48143.0,76.6005,76.6187,76.3722,76.4544,48143.0
2016-02-09 15:50:00,83.74,83.81,83.62,83.69,60596.0,76.4635,76.5274,76.3539,76.4178,60596.0
2016-02-09 15:55:00,83.69,83.78,83.46,83.57,222698.0,76.4178,76.5,76.2078,76.3083,222698.0
2016-02-10 09:30:00,84.5,85.03,84.41,84.75,33316.0,77.1575,77.6414,77.0753,77.3857,33316.0
2016-02-10 09:35:00,84.73,84.73,84.38,84.44,4788.0,77.3675,77.3675,77.0479,77.1027,4788.0
2016-02-10 09:40:00,84.53,84.68,84.33,84.33,17045.0,77.1849,77.3218,77.0022,77.0022,17045.0
2016-02-10 09:45:00,84.2,84.67,83.99,84.67,13152.0,76.8835,77.3127,76.6918,77.3127,13152.0
2016-02-10 09:50:00,84.73,84.89,84.53,84.89,13358.0,77.3675,77.5136,77.1849,77.5136,13358.0
2016-02-10 09:55:00,85.0,85.1,84.85,85.04,23071.0,77.614,77.7053,77.4771,77.6505,23071.0
2016-02-10 10:00:00,85.05,85.15,84.85,85.12,7888.0,77.6597,77.751,77.4771,77.7236,7888.0
2016-02-10 10:05:00,85.1,85.17,84.83,85.1,16319.0,77.7053,77.7692,77.4588,77.7053,16319.0
2016-02-10 10:10:00,85.06,85.55,85.06,85.55,16117.0,77.6688,78.1162,77.6688,78.1162,16117.0
2016-02-10 10:15:00,85.51,85.78,85.38,85.78,12300.0,78.0797,78.3262,77.961,78.3262,12300.0
2016-02-10 10:20:00,85.76,85.84,85.65,85.7,11868.0,78.308,78.381,78.2075,78.2532,11868.0
2016-02-10 10:25:00,85.7,85.8,85.59,85.59,9936.0,78.2532,78.3445,78.1528,78.1528,9936.0
2016-02-10 10:30:00,85.62,86.46,85.62,86.43,16785.0,78.1801,78.9472,78.1801,78.9198,16785.0
2016-02-10 10:35:00,86.42,86.46,86.19,86.28,26662.0,78.9106,78.9472,78.7006,78.7828,26662.0
2016-02-10 10:40:00,86.22,86.28,85.92,86.07,16697.0,78.728,78.7828,78.4541,78.591,16697.0
2016-02-10 10:45:00,86.0,86.0,85.73,85.8,4300.0,78.5271,78.5271,78.2806,78.3445,4300.0
2016-02-10 10:50:00,85.79,85.8,85.35,85.45,8343.0,78.3354,78.3445,77.9336,78.0249,8343.0
2016-02-10 10:55:00,85.4,85.41,85.03,85.16,23872.0,77.9793,77.9884,77.6414,77.7601,23872.0
2016-02-10 11:00:00,85.24,85.57,85.24,85.55,12700.0,77.8332,78.1345,77.8332,78.1162,12700.0
2016-02-10 11:05:00,85.51,85.6,85.2,85.29,15000.0,78.0797,78.1619,77.7966,77.8788,15000.0
2016-02-10 11:10:00,85.3,85.56,85.26,85.51,9433.0,77.8879,78.1254,77.8514,78.0797,9433.0
2016-02-10 11:15:00,85.51,85.69,85.29,85.68,14230.0,78.0797,78.2441,77.8788,78.2349,14230.0
2016-02-10 11:20:00,85.62,85.92,85.58,85.91,7702.0,78.1801,78.4541,78.1436,78.4449,7702.0
2016-02-10 11:25:00,85.88,85.88,85.45,85.45,7700.0,78.4176,78.4176,78.0249,78.0249,7700.0
2016-02-10 11:30:00,85.41,85.55,85.32,85.38,11680.0,77.9884,78.1162,77.9062,77.961,11680.0
2016-02-10 11:35:00,85.43,85.43,84.98,85.0,7300.0,78.0067,78.0067,77.5958,77.614,7300.0
2016-02-10 11:40:00,84.98,85.2,84.9,85.2,11037.0,77.5958,77.7966,77.5227,77.7966,11037.0
2016-02-10 11:45:00,85.2,85.42,85.1,85.42,7493.0,77.7966,77.9975,77.7053,77.9975,7493.0
2016-02-10 11:50:00,85.45,85.53,85.36,85.4,6702.0,78.0249,78.098,77.9427,77.9793,6702.0
2016-02-10 11:55:00,85.41,85.63,85.33,85.33,7129.0,77.9884,78.1893,77.9153,77.9153,7129.0
2016-02-10 12:00:00,85.37,85.46,85.17,85.2,9429.0,77.9519,78.034,77.7692,77.7966,9429.0
2016-02-10 12:05:00,85.21,85.3,84.98,85.3,9137.0,77.8058,77.8879,77.5958,77.8879,9137.0
2016-02-10 12:10:00,85.3,85.31,85.16,85.16,6300.0,77.8879,77.8971,77.7601,77.7601,6300.0
2016-02-10 12:15:00,85.12,85.25,85.03,85.25,8626.0,77.7236,77.8423,77.6414,77.8423,8626.0
2016-02-10 12:20:00,85.25,85.51,85.25,85.38,9440.0,77.8423,78.0797,77.8423,77.961,9440.0
2016-02-10 12:25:00,85.47,85.57,85.34,85.57,10200.0,78.0432,78.1345,77.9245,78.1345,10200.0
2016-02-10 12:30:00,85.6,85.6,85.37,85.37,10200.0,78.1619,78.1619,77.9519,77.9519,10200.0
2016-02-10 12:35:00,85.4,85.76,85.38,85.65,12265.0,77.9793,78.308,77.961,78.2075,12265.0
2016-02-10 12:40:00,85.67,85.82,85.64,85.66,9200.0,78.2258,78.3628,78.1984,78.2167,9200.0
2016-02-10 12:45:00,85.71,85.74,85.61,85.71,10493.0,78.2623,78.2897,78.171,78.2623,10493.0
2016-02-10 12:50:00,85.74,85.86,85.74,85.83,13768.0,78.2897,78.3993,78.2897,78.3719,13768.0
2016-02-10 12:55:00,85.82,86.04,85.7,85.97,12213.0,78.3628,78.5636,78.2532,78.4997,12213.0
2016-02-10 13:00:00,86.01,86.09,85.88,86.09,7802.0,78.5363,78.6093,78.4176,78.6093,7802.0
2016-02-10 13:05:00,86.1,86.12,85.98,85.98,13494.0,78.6184,78.6367,78.5089,78.5089,13494.0
2016-02-10 13:10:00,85.98,86.07,85.94,85.95,17665.0,78.5089,78.591,78.4723,78.4815,17665.0
2016-02-10 13:15:00,86.0,86.12,85.99,86.08,8824.0,78.5271,78.6367,78.518,78.6002,8824.0
2016-02-10 13:20:00,86.12,86.2,86.02,86.02,8450.0,78.6367,78.7097,78.5454,78.5454,8450.0
2016-02-10 13:25:00,86.04,86.06,85.88,85.96,19520.0,78.5636,78.5819,78.4176,78.4906,19520.0
2016-02-10 13:30:00,85.97,86.02,85.86,85.94,21133.0,78.4997,78.5454,78.3993,78.4723,21133.0
2016-02-10 13:35:00,85.94,86.1,85.93,86.04,10000.0,78.4723,78.6184,78.4632,78.5636,10000.0
2016-02-10 13:40:00,86.05,86.16,86.02,86.16,8426.0,78.5728,78.6732,78.5454,78.6732,8426.0
2016-02-10 13:45:00,86.17,86.17,86.07,86.08,5437.0,78.6824,78.6824,78.591,78.6002,5437.0
2016-02-10 13:50:00,86.09,86.1,85.96,86.06,12078.0,78.6093,78.6184,78.4906,78.5819,12078.0
2016-02-10 13:55:00,86.03,86.14,86.01,86.04,16297.0,78.5545,78.655,78.5363,78.5636,16297.0
2016-02-10 14:00:00,86.07,86.07,85.86,85.89,25889.0,78.591,78.591,78.3993,78.4267,25889.0
2016-02-10 14:05:00,85.89,85.91,85.78,85.83,21824.0,78.4267,78.4449,78.3262,78.3719,21824.0
2016-02-10 14:10:00,85.83,86.03,85.82,85.94,25358.0,78.3719,78.5545,78.3628,78.4723,25358.0
2016-02-10 14:15:00,85.95,85.96,85.77,85.96,10689.0,78.4815,78.4906,78.3171,78.4906,10689.0
2016-02-10 14:20:00,85.96,85.98,85.75,85.82,14060.0,78.4906,78.5089,78.2988,78.3628,14060.0
2016-02-10 14:25:00,85.79,85.84,85.66,85.83,12767.0,78.3354,78.381,78.2167,78.3719,12767.0
2016-02-10 14:30:00,85.83,86.02,85.77,85.83,13591.0,78.3719,78.5454,78.3171,78.3719,13591.0
2016-02-10 14:35:00,85.82,85.82,85.6,85.6,12940.0,78.3628,78.3628,78.1619,78.1619,12940.0
2016-02-10 14:40:00,85.58,85.64,85.46,85.64,33083.0,78.1436,78.1984,78.034,78.1984,33083.0
2016-02-10 14:45:00,85.63,85.63,85.44,85.52,11488.0,78.1893,78.1893,78.0158,78.0888,11488.0
2016-02-10 14:50:00,85.51,85.63,85.45,85.63,16025.0,78.0797,78.1893,78.0249,78.1893,16025.0
2016-02-10 14:55:00,85.6,85.73,85.59,85.63,18889.0,78.1619,78.2806,78.1528,78.1893,18889.0
2016-02-10 15:00:00,85.65,85.98,85.61,85.98,18160.0,78.2075,78.5089,78.171,78.5089,18160.0
2016-02-10 15:05:00,85.96,85.99,85.78,85.78,23342.0,78.4906,78.518,78.3262,78.3262,23342.0
2016-02-10 15:10:00,85.78,85.91,85.66,85.67,27339.0,78.3262,78.4449,78.2167,78.2258,27339.0
2016-02-10 15:15:00,85.67,85.76,85.4,85.43,16872.0,78.2258,78.308,77.9793,78.0067,16872.0
2016-02-10 15:20:00,85.41,85.58,85.38,85.54,17749.0,77.9884,78.1436,77.961,78.1071,17749.0
2016-02-10 15:25:00,85.53,85.56,85.15,85.2,21611.0,78.098,78.1254,77.751,77.7966,21611.0
2016-02-10 15:30:00,85.21,85.48,85.2,85.41,57198.0,77.8058,78.0523,77.7966,77.9884,57198.0
2016-02-10 15:35:00,85.42,85.45,85.16,85.18,50942.0,77.9975,78.0249,77.7601,77.7784,50942.0
2016-02-10 15:40:00,85.17,85.3,85.07,85.26,23310.0,77.7692,77.8879,77.6779,77.8514,23310.0
2016-02-10 15:45:00,85.24,85.35,85.12,85.12,65617.0,77.8332,77.9336,77.7236,77.7236,65617.0
2016-02-10 15:50:00,85.11,85.11,84.89,84.92,70338.0,77.7145,77.7145,77.5136,77.541,70338.0
2016-02-10 15:55:00,84.93,84.99,84.69,84.71,166658.0,77.5501,77.6049,77.331,77.3492,166658.0
2016-02-11 09:30:00,82.77,83.14,82.04,82.8,30953.0,75.5778,75.9156,74.9112,75.6052,30953.0
2016-02-11 09:35:00,82.89,83.05,82.5,82.5,12714.0,75.6874,75.8335,75.3313,75.3313,12714.0
2016-02-11 09:40:00,82.52,83.2,82.52,83.17,6010.0,75.3495,75.9704,75.3495,75.943,6010.0
2016-02-11 09:45:00,83.09,83.3,83.04,83.18,14008.0,75.87,76.0617,75.8243,75.9522,14008.0
2016-02-11 09:50:00,83.19,83.64,83.1,83.39,10446.0,75.9613,76.3722,75.8791,76.1439,10446.0
2016-02-11 09:55:00,83.37,84.0,83.23,83.63,8998.0,76.1257,76.7009,75.9978,76.3631,8998.0
2016-02-11 10:00:00,83.56,83.68,83.37,83.5,7750.0,76.2991,76.4087,76.1257,76.2444,7750.0
2016-02-11 10:05:00,83.51,83.81,83.51,83.59,7700.0,76.2535,76.5274,76.2535,76.3265,7700.0
2016-02-11 10:10:00,83.62,83.72,83.42,83.72,6442.0,76.3539,76.4452,76.1713,76.4452,6442.0
2016-02-11 10:15:00,83.68,83.69,83.27,83.32,4900.0,76.4087,76.4178,76.0343,76.08,4900.0
2016-02-11 10:20:00,83.28,83.45,83.18,83.37,8814.0,76.0435,76.1987,75.9522,76.1257,8814.0
2016-02-11 10:25:00,83.4,83.4,83.05,83.11,4340.0,76.153,76.153,75.8335,75.8882,4340.0
2016-02-11 10:30:00,83.08,83.28,83.04,83.15,9450.0,75.8609,76.0435,75.8243,75.9248,9450.0
2016-02-11 10:35:00,83.19,83.19,82.93,82.98,10436.0,75.9613,75.9613,75.7239,75.7695,10436.0
2016-02-11 10:40:00,82.99,83.0,82.8,82.88,5628.0,75.7787,75.7878,75.6052,75.6782,5628.0
2016-02-11 10:45:00,82.87,83.19,82.87,82.99,4700.0,75.6691,75.9613,75.6691,75.7787,4700.0
2016-02-11 10:50:00,82.98,83.0,82.73,82.84,4800.0,75.7695,75.7878,75.5413,75.6417,4800.0
2016-02-11 10:55:00,82.9,83.01,82.7,82.75,6104.0,75.6965,75.7969,75.5139,75.5595,6104.0
2016-02-11 11:00:00,82.73,82.99,82.73,82.8,3926.0,75.5413,75.7787,75.5413,75.6052,3926.0
2016-02-11 11:05:00,82.83,82.85,82.62,82.75,5000.0,75.6326,75.6508,75.4408,75.5595,5000.0
2016-02-11 11:10:00,82.79,82.87,82.57,82.59,7162.0,75.5961,75.6691,75.3952,75.4134,7162.0
2016-02-11 11:15:00,82.62,82.78,82.46,82.77,6630.0,75.4408,75.5869,75.2947,75.5778,6630.0
2016-02-11 11:20:00,82.8,82.93,82.46,82.65,10481.0,75.6052,75.7239,75.2947,75.4682,10481.0
2016-02-11 11:25:00,82.6,82.68,82.33,82.37,6360.0,75.4226,75.4956,75.176,75.2125,6360.0
2016-02-11 11:30:00,82.38,82.38,82.19,82.22,3440.0,75.2217,75.2217,75.0482,75.0756,3440.0
2016-02-11 11:35:00,82.17,82.35,82.13,82.34,4563.0,75.0299,75.1943,74.9934,75.1852,4563.0
2016-02-11 11:40:00,82.39,82.47,82.25,82.32,3301.0,75.2308,75.3039,75.103,75.1669,3301.0
2016-02-11 11:45:00,82.37,82.37,82.09,82.09,4950.0,75.2125,75.2125,74.9569,74.9569,4950.0
2016-02-11 11:50:00,82.08,82.43,82.07,82.31,6186.0,74.9477,75.2673,74.9386,75.1578,6186.0
2016-02-11 11:55:00,82.31,82.39,82.16,82.16,4500.0,75.1578,75.2308,75.0208,75.0208,4500.0
2016-02-11 12:00:00,82.17,82.53,82.12,82.49,10000.0,75.0299,75.3586,74.9843,75.3221,10000.0
2016-02-11 12:05:00,82.52,82.81,82.48,82.58,16312.0,75.3495,75.6143,75.313,75.4043,16312.0
2016-02-11 12:10:00,82.53,82.87,82.53,82.6,9882.0,75.3586,75.6691,75.3586,75.4226,9882.0
2016-02-11 12:15:00,82.6,82.63,82.44,82.51,20728.0,75.4226,75.45,75.2765,75.3404,20728.0
2016-02-11 12:20:00,82.56,82.72,82.55,82.72,6800.0,75.386,75.5321,75.3769,75.5321,6800.0
2016-02-11 12:25:00,82.72,82.91,82.55,82.61,13175.0,75.5321,75.7056,75.3769,75.4317,13175.0
2016-02-11 12:30:00,82.62,82.66,82.48,82.58,10766.0,75.4408,75.4773,75.313,75.4043,10766.0
2016-02-11 12:35:00,82.57,82.59,82.48,82.54,4667.0,75.3952,75.4134,75.313,75.3678,4667.0
2016-02-11 12:40:00,82.51,82.59,82.46,82.58,8602.0,75.3404,75.4134,75.2947,75.4043,8602.0
2016-02-11 12:45:00,82.54,82.64,82.46,82.58,9119.0,75.3678,75.4591,75.2947,75.4043,9119.0
2016-02-11 12:50:00,82.6,82.76,82.56,82.62,6150.0,75.4226,75.5687,75.386,75.4408,6150.0
2016-02-11 12:55:00,82.63,82.8,82.51,82.79,11953.0,75.45,75.6052,75.3404,75.5961,11953.0
2016-02-11 13:00:00,82.78,82.92,82.61,82.61,7505.0,75.5869,75.7148,75.4317,75.4317,7505.0
2016-02-11 13:05:00,82.63,82.82,82.51,82.74,8055.0,75.45,75.6234,75.3404,75.5504,8055.0
2016-02-11 13:10:00,82.71,82.79,82.64,82.72,5757.0,75.523,75.5961,75.4591,75.5321,5757.0
2016-02-11 13:15:00,82.68,82.71,82.55,82.7,6613.0,75.4956,75.523,75.3769,75.5139,6613.0
2016-02-11 13:20:00,82.73,82.91,82.72,82.81,8900.0,75.5413,75.7056,75.5321,75.6143,8900.0
2016-02-11 13:25:00,82.77,82.83,82.71,82.73,6257.0,75.5778,75.6326,75.523,75.5413,6257.0
2016-02-11 13:30:00,82.72,82.89,82.65,82.89,10359.0,75.5321,75.6874,75.4682,75.6874,10359.0
2016-02-11 13:35:00,82.85,82.89,82.57,82.68,20024.0,75.6508,75.6874,75.3952,75.4956,20024.0
2016-02-11 13:40:00,82.66,82.73,82.59,82.7,13264.0,75.4773,75.5413,75.4134,75.5139,13264.0
2016-02-11 13:45:00,82.73,82.73,82.57,82.71,4800.0,75.5413,75.5413,75.3952,75.523,4800.0
2016-02-11 13:50:00,82.66,82.74,82.55,82.57,4100.0,75.4773,75.5504,75.3769,75.3952,4100.0
2016-02-11 13:55:00,82.59,82.67,82.51,82.67,11584.0,75.4134,75.4865,75.3404,75.4865,11584.0
2016-02-11 14:00:00,82.68,82.75,82.6,82.7,13836.0,75.4956,75.5595,75.4226,75.5139,13836.0
2016-02-11 14:05:00,82.68,82.73,82.61,82.63,6500.0,75.4956,75.5413,75.4317,75.45,6500.0
2016-02-11 14:10:00,82.65,82.66,82.48,82.63,13365.0,75.4682,75.4773,75.313,75.45,13365.0
2016-02-11 14:15:00,82.64,82.64,82.27,82.27,11500.0,75.4591,75.4591,75.1212,75.1212,11500.0
2016-02-11 14:20:00,82.24,82.36,82.07,82.11,11900.0,75.0938,75.2034,74.9386,74.9751,11900.0
2016-02-11 14:25:00,82.08,82.13,81.99,82.06,26119.0,74.9477,74.9934,74.8656,74.9295,26119.0
2016-02-11 14:30:00,82.04,82.17,82.04,82.08,8700.0,74.9112,75.0299,74.9112,74.9477,8700.0
2016-02-11 14:35:00,82.05,82.63,81.95,82.63,26514.0,74.9204,75.45,74.829,75.45,26514.0
2016-02-11 14:40:00,82.68,82.84,82.35,82.69,18855.0,75.4956,75.6417,75.1943,75.5047,18855.0
2016-02-11 14:45:00,82.48,82.82,82.44,82.82,19099.0,75.313,75.6234,75.2765,75.6234,19099.0
2016-02-11 14:50:00,82.81,83.07,82.73,82.96,12565.0,75.6143,75.8517,75.5413,75.7513,12565.0
2016-02-11 14:55:00,83.02,83.02,82.47,82.59,23160.0,75.8061,75.8061,75.3039,75.4134,23160.0
2016-02-11 15:00:00,82.61,82.66,82.3,82.35,15845.0,75.4317,75.4773,75.1486,75.1943,15845.0
2016-02-11 15:05:00,82.34,82.38,82.07,82.28,18628.0,75.1852,75.2217,74.9386,75.1304,18628.0
2016-02-11 15:10:00,82.27,82.58,82.26,82.43,11961.0,75.1212,75.4043,75.1121,75.2673,11961.0
2016-02-11 15:15:00,82.44,82.45,82.17,82.18,16492.0,75.2765,75.2856,75.0299,75.0391,16492.0
2016-02-11 15:20:00,82.17,82.4,82.09,82.23,12444.0,75.0299,75.2399,74.9569,75.0847,12444.0
2016-02-11 15:25:00,82.26,82.55,82.25,82.54,15714.0,75.1121,75.3769,75.103,75.3678,15714.0
2016-02-11 15:30:00,82.55,82.63,82.33,82.62,19290.0,75.3769,75.45,75.176,75.4408,19290.0
2016-02-11 15:35:00,82.67,82.94,82.62,82.84,17881.0,75.4865,75.733,75.4408,75.6417,17881.0
2016-02-11 15:40:00,82.85,82.95,82.77,82.89,25438.0,75.6508,75.7422,75.5778,75.6874,25438.0
2016-02-11 15:45:00,82.85,82.9,82.63,82.7,25989.0,75.6508,75.6965,75.45,75.5139,25989.0
2016-02-11 15:50:00,82.77,82.82,82.43,82.48,33327.0,75.5778,75.6234,75.2673,75.313,33327.0
2016-02-11 15:55:00,82.44,82.58,82.19,82.25,128781.0,75.2765,75.4043,75.0482,75.103,128781.0
2016-02-12 09:30:00,84.13,84.65,83.13,83.84,25652.0,76.8196,77.2944,75.9065,76.5548,25652.0
2016-02-12 09:35:00,83.82,83.83,83.62,83.7,5279.0,76.5366,76.5457,76.3539,76.427,5279.0
2016-02-12 09:40:00,83.63,83.73,83.37,83.47,5900.0,76.3631,76.4544,76.1257,76.217,5900.0
2016-02-12 09:45:00,83.5,83.65,83.32,83.46,4725.0,76.2444,76.3813,76.08,76.2078,4725.0
2016-02-12 09:50:00,83.44,83.44,83.33,83.4,3600.0,76.1896,76.1896,76.0891,76.153,3600.0
2016-02-12 09:55:00,83.43,83.43,83.12,83.25,4110.0,76.1804,76.1804,75.8974,76.0161,4110.0
2016-02-12 10:00:00,83.16,83.31,82.89,83.27,9542.0,75.9339,76.0709,75.6874,76.0343,9542.0
2016-02-12 10:05:00,83.3,83.46,83.21,83.46,9562.0,76.0617,76.2078,75.9796,76.2078,9562.0
2016-02-12 10:10:00,83.5,83.75,83.46,83.75,5850.0,76.2444,76.4726,76.2078,76.4726,5850.0
2016-02-12 10:15:00,83.77,83.97,83.59,83.97,7076.0,76.4909,76.6735,76.3265,76.6735,7076.0
2016-02-12 10:20:00,84.04,84.21,84.04,84.11,8450.0,76.7374,76.8927,76.7374,76.8014,8450.0
2016-02-12 10:25:00,84.16,84.25,84.09,84.1,3988.0,76.847,76.9292,76.7831,76.7922,3988.0
2016-02-12 10:30:00,84.08,84.22,84.04,84.22,3600.0,76.774,76.9018,76.7374,76.9018,3600.0
2016-02-12 10:35:00,84.2,84.2,83.88,84.1,15378.0,76.8835,76.8835,76.5913,76.7922,15378.0
2016-02-12 10:40:00,84.09,84.21,84.0,84.15,15039.0,76.7831,76.8927,76.7009,76.8379,15039.0
2016-02-12 10:45:00,84.15,84.21,83.97,84.04,20263.0,76.8379,76.8927,76.6735,76.7374,20263.0
2016-02-12 10:50:00,84.07,84.27,84.07,84.11,18998.0,76.7648,76.9475,76.7648,76.8014,18998.0
2016-02-12 10:55:00,84.14,84.17,84.05,84.07,2633.0,76.8287,76.8561,76.7466,76.7648,2633.0
2016-02-12 11:00:00,84.13,84.26,84.08,84.11,10217.0,76.8196,76.9383,76.774,76.8014,10217.0
2016-02-12 11:05:00,84.13,84.22,84.13,84.15,2570.0,76.8196,76.9018,76.8196,76.8379,2570.0
2016-02-12 11:10:00,84.15,84.6,84.1,84.5,19129.0,76.8379,77.2488,76.7922,77.1575,19129.0
2016-02-12 11:15:00,84.57,84.78,84.57,84.78,11455.0,77.2214,77.4131,77.2214,77.4131,11455.0
2016-02-12 11:20:00,84.78,84.83,84.74,84.8,9445.0,77.4131,77.4588,77.3766,77.4314,9445.0
2016-02-12 11:25:00,84.8,84.8,84.65,84.7,7036.0,77.4314,77.4314,77.2944,77.3401,7036.0
2016-02-12 11:30:00,84.73,84.86,84.73,84.86,4929.0,77.3675,77.4862,77.3675,77.4862,4929.0
2016-02-12 11:35:00,84.87,84.88,84.69,84.69,9125.0,77.4953,77.5044,77.331,77.331,9125.0
2016-02-12 11:40:00,84.73,84.86,84.7,84.77,10746.0,77.3675,77.4862,77.3401,77.404,10746.0
2016-02-12 11:45:00,84.76,85.03,84.76,84.94,5449.0,77.3949,77.6414,77.3949,77.5592,5449.0
2016-02-12 11:50:00,84.99,85.03,84.74,84.77,15324.0,77.6049,77.6414,77.3766,77.404,15324.0
2016-02-12 11:55:00,84.78,84.95,84.74,84.95,7737.0,77.4131,77.5684,77.3766,77.5684,7737.0
2016-02-12 12:00:00,84.96,85.05,84.87,84.95,17111.0,77.5775,77.6597,77.4953,77.5684,17111.0
2016-02-12 12:05:00,84.95,84.98,84.86,84.91,8441.0,77.5684,77.5958,77.4862,77.5318,8441.0
2016-02-12 12:10:00,84.9,85.02,84.86,85.02,7191.0,77.5227,77.6323,77.4862,77.6323,7191.0
2016-02-12 12:15:00,85.0,85.02,84.94,85.02,2342.0,77.614,77.6323,77.5592,77.6323,2342.0
2016-02-12 12:20:00,85.04,85.11,84.97,85.03,7075.0,77.6505,77.7145,77.5866,77.6414,7075.0
2016-02-12 12:25:00,85.03,85.13,85.03,85.06,4091.0,77.6414,77.7327,77.6414,77.6688,4091.0
2016-02-12 12:30:00,85.04,85.08,84.96,84.96,4735.0,77.6505,77.6871,77.5775,77.5775,4735.0
2016-02-12 12:35:00,84.95,85.09,84.9,85.09,6350.0,77.5684,77.6962,77.5227,77.6962,6350.0
2016-02-12 12:40:00,85.11,85.22,85.0,85.2,8999.0,77.7145,77.8149,77.614,77.7966,8999.0
2016-02-12 12:45:00,85.17,85.22,85.09,85.09,6600.0,77.7692,77.8149,77.6962,77.6962,6600.0
2016-02-12 12:50:00,85.09,85.27,85.09,85.24,4794.0,77.6962,77.8606,77.6962,77.8332,4794.0
2016-02-12 12:55:00,85.25,85.27,85.03,85.03,10128.0,77.8423,77.8606,77.6414,77.6414,10128.0
2016-02-12 13:00:00,84.99,85.08,84.92,84.92,7774.0,77.6049,77.6871,77.541,77.541,7774.0
2016-02-12 13:05:00,84.9,84.9,84.7,84.87,18305.0,77.5227,77.5227,77.3401,77.4953,18305.0
2016-02-12 13:10:00,84.84,84.97,84.79,84.8,6446.0,77.4679,77.5866,77.4223,77.4314,6446.0
2016-02-12 13:15:00,84.76,84.8,84.64,84.66,11006.0,77.3949,77.4314,77.2853,77.3036,11006.0
2016-02-12 13:20:00,84.67,84.7,84.58,84.61,3600.0,77.3127,77.3401,77.2305,77.2579,3600.0
2016-02-12 13:25:00,84.63,84.78,84.63,84.78,5122.0,77.2762,77.4131,77.2762,77.4131,5122.0
2016-02-12 13:30:00,84.76,84.94,84.76,84.92,7845.0,77.3949,77.5592,77.3949,77.541,7845.0
2016-02-12 13:35:00,84.94,85.05,84.92,84.94,5600.0,77.5592,77.6597,77.541,77.5592,5600.0
2016-02-12 13:40:00,84.95,85.01,84.88,84.98,4564.0,77.5684,77.6231,77.5044,77.5958,4564.0
2016-02-12 13:45:00,84.99,85.24,84.98,85.2,8500.0,77.6049,77.8332,77.5958,77.7966,8500.0
2016-02-12 13:50:00,85.21,85.21,85.05,85.11,12349.0,77.8058,77.8058,77.6597,77.7145,12349.0
2016-02-12 13:55:00,85.09,85.1,84.87,84.87,4999.0,77.6962,77.7053,77.4953,77.4953,4999.0
2016-02-12 14:00:00,84.92,85.17,84.9,85.15,9955.0,77.541,77.7692,77.5227,77.751,9955.0
2016-02-12 14:05:00,85.11,85.35,85.1,85.35,6822.0,77.7145,77.9336,77.7053,77.9336,6822.0
2016-02-12 14:10:00,85.34,85.36,85.17,85.31,5138.0,77.9245,77.9427,77.7692,77.8971,5138.0
2016-02-12 14:15:00,85.27,85.38,85.14,85.14,5906.0,77.8606,77.961,77.7419,77.7419,5906.0
2016-02-12 14:20:00,85.14,85.27,85.11,85.25,6229.0,77.7419,77.8606,77.7145,77.8423,6229.0
2016-02-12 14:25:00,85.27,85.45,85.27,85.34,10381.0,77.8606,78.0249,77.8606,77.9245,10381.0
2016-02-12 14:30:00,85.37,85.37,85.25,85.28,5488.0,77.9519,77.9519,77.8423,77.8697,5488.0
2016-02-12 14:35:00,85.26,85.27,85.11,85.13,9918.0,77.8514,77.8606,77.7145,77.7327,9918.0
2016-02-12 14:40:00,85.15,85.23,85.1,85.16,7215.0,77.751,77.824,77.7053,77.7601,7215.0
2016-02-12 14:45:00,85.2,85.3,85.19,85.19,9496.0,77.7966,77.8879,77.7875,77.7875,9496.0
2016-02-12 14:50:00,85.2,85.26,85.13,85.21,7247.0,77.7966,77.8514,77.7327,77.8058,7247.0
2016-02-12 14:55:00,85.19,85.23,85.06,85.06,7353.0,77.7875,77.824,77.6688,77.6688,7353.0
2016-02-12 15:00:00,85.06,85.13,85.04,85.07,6518.0,77.6688,77.7327,77.6505,77.6779,6518.0
2016-02-12 15:05:00,85.08,85.22,85.03,85.12,8770.0,77.6871,77.8149,77.6414,77.7236,8770.0
2016-02-12 15:10:00,85.13,85.24,85.1,85.14,8284.0,77.7327,77.8332,77.7053,77.7419,8284.0
2016-02-12 15:15:00,85.16,85.38,85.16,85.37,8919.0,77.7601,77.961,77.7601,77.9519,8919.0
2016-02-12 15:20:00,85.36,85.4,85.25,85.33,11590.0,77.9427,77.9793,77.8423,77.9153,11590.0
2016-02-12 15:25:00,85.33,85.4,85.23,85.4,11558.0,77.9153,77.9793,77.824,77.9793,11558.0
2016-02-12 15:30:00,85.37,85.37,85.08,85.11,14906.0,77.9519,77.9519,77.6871,77.7145,14906.0
2016-02-12 15:35:00,85.13,85.21,85.11,85.11,13158.0,77.7327,77.8058,77.7145,77.7145,13158.0
2016-02-12 15:40:00,85.12,85.47,85.1,85.44,47309.0,77.7236,78.0432,77.7053,78.0158,47309.0
2016-02-12 15:45:00,85.44,85.51,85.38,85.43,29430.0,78.0158,78.0797,77.961,78.0067,29430.0
2016-02-12 15:50:00,85.44,85.46,85.32,85.42,31620.0,78.0158,78.034,77.9062,77.9975,31620.0
2016-02-12 15:55:00,85.41,85.59,85.38,85.49,119766.0,77.9884,78.1528,77.961,78.0614,119766.0
2016-02-16 09:30:00,87.27,87.27,86.62,87.12,32537.0,79.6868,79.6868,79.0933,79.5498,32537.0
2016-02-16 09:35:00,87.14,87.52,87.05,87.52,15953.0,79.5681,79.915,79.4859,79.915,15953.0
2016-02-16 09:40:00,87.53,87.99,87.19,87.31,16316.0,79.9242,80.3442,79.6137,79.7233,16316.0
2016-02-16 09:45:00,87.16,87.78,87.15,87.46,14363.0,79.5863,80.1525,79.5772,79.8603,14363.0
2016-02-16 09:50:00,87.45,87.45,86.87,87.09,12985.0,79.8511,79.8511,79.3215,79.5224,12985.0
2016-02-16 09:55:00,87.09,87.14,86.93,87.08,15114.0,79.5224,79.5681,79.3763,79.5133,15114.0
2016-02-16 10:00:00,87.06,87.33,86.89,86.93,31400.0,79.495,79.7416,79.3398,79.3763,31400.0
2016-02-16 10:05:00,86.92,86.98,86.78,86.98,17226.0,79.3672,79.422,79.2393,79.422,17226.0
2016-02-16 10:10:00,86.98,87.12,86.89,87.12,18118.0,79.422,79.5498,79.3398,79.5498,18118.0
2016-02-16 10:15:00,87.12,87.33,87.01,87.16,11002.0,79.5498,79.7416,79.4494,79.5863,11002.0
2016-02-16 10:20:00,87.14,87.34,87.11,87.23,10930.0,79.5681,79.7507,79.5407,79.6502,10930.0
2016-02-16 10:25:00,87.22,87.31,87.16,87.18,13777.0,79.6411,79.7233,79.5863,79.6046,13777.0
2016-02-16 10:30:00,87.19,87.27,87.05,87.19,24047.0,79.6137,79.6868,79.4859,79.6137,24047.0
2016-02-16 10:35:00,87.19,87.19,87.0,87.11,10260.0,79.6137,79.6137,79.4402,79.5407,10260.0
2016-02-16 10:40:00,87.09,87.18,87.05,87.11,9710.0,79.5224,79.6046,79.4859,79.5407,9710.0
2016-02-16 10:45:00,87.11,87.11,86.99,86.99,20138.0,79.5407,79.5407,79.4311,79.4311,20138.0
2016-02-16 10:50:00,86.99,87.08,86.96,86.99,23568.0,79.4311,79.5133,79.4037,79.4311,23568.0
2016-02-16 10:55:00,87.0,87.05,86.92,86.93,17954.0,79.4402,79.4859,79.3672,79.3763,17954.0
2016-02-16 11:00:00,86.9,86.96,86.81,86.81,16641.0,79.3489,79.4037,79.2667,79.2667,16641.0
2016-02-16 11:05:00,86.79,86.79,86.45,86.47,9208.0,79.2485,79.2485,78.938,78.9563,9208.0
2016-02-16 11:10:00,86.46,86.49,86.35,86.44,12447.0,78.9472,78.9745,78.8467,78.9289,12447.0
2016-02-16 11:15:00,86.45,86.75,86.42,86.71,9931.0,78.938,79.212,78.9106,79.1754,9931.0
2016-02-16 11:20:00,86.7,86.7,86.57,86.57,6778.0,79.1663,79.1663,79.0476,79.0476,6778.0
2016-02-16 11:25:00,86.6,86.73,86.53,86.68,11751.0,79.075,79.1937,79.0111,79.148,11751.0
2016-02-16 11:30:00,86.74,86.96,86.68,86.96,6893.0,79.2028,79.4037,79.148,79.4037,6893.0
2016-02-16 11:35:00,86.92,86.98,86.79,86.79,7461.0,79.3672,79.422,79.2485,79.2485,7461.0
2016-02-16 11:40:00,86.81,86.82,86.68,86.81,6602.0,79.2667,79.2759,79.148,79.2667,6602.0
2016-02-16 11:45:00,86.84,86.86,86.78,86.8,8397.0,79.2941,79.3124,79.2393,79.2576,8397.0
2016-02-16 11:50:00,86.79,86.93,86.76,86.93,5900.0,79.2485,79.3763,79.2211,79.3763,5900.0
2016-02-16 11:55:00,86.92,87.0,86.84,86.98,8247.0,79.3672,79.4402,79.2941,79.422,8247.0
2016-02-16 12:00:00,87.02,87.28,87.02,87.12,9947.0,79.4585,79.6959,79.4585,79.5498,9947.0
2016-02-16 12:05:00,87.14,87.25,87.14,87.14,5071.0,79.5681,79.6685,79.5681,79.5681,5071.0
2016-02-16 12:10:00,87.14,87.14,87.07,87.08,5003.0,79.5681,79.5681,79.5041,79.5133,5003.0
2016-02-16 12:15:00,87.11,87.16,87.0,87.03,13084.0,79.5407,79.5863,79.4402,79.4676,13084.0
2016-02-16 12:20:00,87.01,87.17,87.01,87.1,4600.0,79.4494,79.5955,79.4494,79.5315,4600.0
2016-02-16 12:25:00,87.09,87.09,86.98,87.03,4493.0,79.5224,79.5224,79.422,79.4676,4493.0
2016-02-16 12:30:00,87.04,87.04,86.92,86.92,4700.0,79.4768,79.4768,79.3672,79.3672,4700.0
2016-02-16 12:35:00,86.95,86.99,86.91,86.97,10279.0,79.3946,79.4311,79.3581,79.4128,10279.0
2016-02-16 12:40:00,86.96,86.99,86.82,86.82,10114.0,79.4037,79.4311,79.2759,79.2759,10114.0
2016-02-16 12:45:00,86.81,87.12,86.77,87.12,12946.0,79.2667,79.5498,79.2302,79.5498,12946.0
2016-02-16 12:50:00,87.08,87.33,87.02,87.33,5243.0,79.5133,79.7416,79.4585,79.7416,5243.0
2016-02-16 12:55:00,87.37,87.49,87.36,87.46,5137.0,79.7781,79.8877,79.7689,79.8603,5137.0
2016-02-16 13:00:00,87.46,87.62,87.44,87.59,12074.0,79.8603,80.0064,79.842,79.979,12074.0
2016-02-16 13:05:00,87.59,87.59,87.37,87.4,15899.0,79.979,79.979,79.7781,79.8055,15899.0
2016-02-16 13:10:00,87.43,87.71,87.43,87.71,12180.0,79.8329,80.0885,79.8329,80.0885,12180.0
2016-02-16 13:15:00,87.7,87.97,87.68,87.89,9689.0,80.0794,80.3259,80.0611,80.2529,9689.0
2016-02-16 13:20:00,87.87,87.89,87.57,87.69,8274.0,80.2346,80.2529,79.9607,80.0703,8274.0
2016-02-16 13:25:00,87.71,87.88,87.69,87.76,6775.0,80.0885,80.2438,80.0703,80.1342,6775.0
2016-02-16 13:30:00,87.72,87.79,87.59,87.59,5247.0,80.0977,80.1616,79.979,79.979,5247.0
2016-02-16 13:35:00,87.59,87.64,87.33,87.33,12500.0,79.979,80.0246,79.7416,79.7416,12500.0
2016-02-16 13:40:00,87.33,87.43,87.2,87.37,7808.0,79.7416,79.8329,79.6229,79.7781,7808.0
2016-02-16 13:45:00,87.38,87.43,87.25,87.38,15019.0,79.7872,79.8329,79.6685,79.7872,15019.0
2016-02-16 13:50:00,87.37,87.64,87.37,87.57,7545.0,79.7781,80.0246,79.7781,79.9607,7545.0
2016-02-16 13:55:00,87.55,87.57,87.5,87.51,4760.0,79.9424,79.9607,79.8968,79.9059,4760.0
2016-02-16 14:00:00,87.53,87.62,87.51,87.54,12204.0,79.9242,80.0064,79.9059,79.9333,12204.0
2016-02-16 14:05:00,87.54,87.59,87.46,87.54,8775.0,79.9333,79.979,79.8603,79.9333,8775.0
2016-02-16 14:10:00,87.54,87.62,87.49,87.59,7292.0,79.9333,80.0064,79.8877,79.979,7292.0
2016-02-16 14:15:00,87.53,87.53,87.4,87.44,6002.0,79.9242,79.9242,79.8055,79.842,6002.0
2016-02-16 14:20:00,87.45,87.53,87.42,87.46,14305.0,79.8511,79.9242,79.8237,79.8603,14305.0
2016-02-16 14:25:00,87.48,87.63,87.42,87.63,9101.0,79.8785,80.0155,79.8237,80.0155,9101.0
2016-02-16 14:30:00,87.63,87.71,87.47,87.48,10297.0,80.0155,80.0885,79.8694,79.8785,10297.0
2016-02-16 14:35:00,87.48,87.57,87.38,87.41,11140.0,79.8785,79.9607,79.7872,79.8146,11140.0
2016-02-16 14:40:00,87.42,87.52,87.33,87.36,11374.0,79.8237,79.915,79.7416,79.7689,11374.0
2016-02-16 14:45:00,87.32,87.32,87.12,87.13,12629.0,79.7324,79.7324,79.5498,79.5589,12629.0
2016-02-16 14:50:00,87.15,87.22,87.11,87.12,15826.0,79.5772,79.6411,79.5407,79.5498,15826.0
2016-02-16 14:55:00,87.15,87.25,87.14,87.21,10901.0,79.5772,79.6685,79.5681,79.632,10901.0
2016-02-16 15:00:00,87.2,87.34,87.14,87.24,20832.0,79.6229,79.7507,79.5681,79.6594,20832.0
2016-02-16 15:05:00,87.22,87.31,87.16,87.24,24284.0,79.6411,79.7233,79.5863,79.6594,24284.0
2016-02-16 15:10:00,87.25,87.46,87.19,87.46,12135.0,79.6685,79.8603,79.6137,79.8603,12135.0
2016-02-16 15:15:00,87.46,87.6,87.4,87.43,23021.0,79.8603,79.9881,79.8055,79.8329,23021.0
2016-02-16 15:20:00,87.46,87.56,87.41,87.41,10185.0,79.8603,79.9516,79.8146,79.8146,10185.0
2016-02-16 15:25:00,87.43,87.63,87.41,87.53,11041.0,79.8329,80.0155,79.8146,79.9242,11041.0
2016-02-16 15:30:00,87.53,87.57,87.3,87.31,13200.0,79.9242,79.9607,79.7142,79.7233,13200.0
2016-02-16 15:35:00,87.3,87.44,87.27,87.32,13522.0,79.7142,79.842,79.6868,79.7324,13522.0
2016-02-16 15:40:00,87.33,87.34,87.21,87.28,25205.0,79.7416,79.7507,79.632,79.6959,25205.0
2016-02-16 15:45:00,87.27,87.28,87.07,87.15,55244.0,79.6868,79.6959,79.5041,79.5772,55244.0
2016-02-16 15:50:00,87.15,87.36,87.13,87.33,53964.0,79.5772,79.7689,79.5589,79.7416,53964.0
2016-02-16 15:55:00,87.33,87.37,87.21,87.32,131515.0,79.7416,79.7781,79.632,79.7324,131515.0
2016-02-17 09:30:00,87.79,88.9,87.77,88.9,23240.0,80.1616,81.1751,80.1433,81.1751,23240.0
2016-02-17 09:35:00,88.9,88.97,88.55,88.97,18803.0,81.1751,81.239,80.8555,81.239,18803.0
2016-02-17 09:40:00,88.96,89.2,88.8,89.15,13638.0,81.2299,81.4491,81.0838,81.4034,13638.0
2016-02-17 09:45:00,89.19,89.2,88.29,88.42,17837.0,81.4399,81.4491,80.6181,80.7368,17837.0
2016-02-17 09:50:00,88.42,89.04,88.41,88.99,16344.0,80.7368,81.303,80.7277,81.2573,16344.0
2016-02-17 09:55:00,89.0,89.36,88.87,89.26,26343.0,81.2664,81.5952,81.1477,81.5039,26343.0
2016-02-17 10:00:00,89.23,89.35,89.07,89.07,14125.0,81.4765,81.586,81.3304,81.3304,14125.0
2016-02-17 10:05:00,89.02,89.21,89.01,89.21,10776.0,81.2847,81.4582,81.2756,81.4582,10776.0
2016-02-17 10:10:00,89.21,89.29,89.03,89.11,9906.0,81.4582,81.5312,81.2938,81.3669,9906.0
2016-02-17 10:15:00,89.14,89.33,89.05,89.31,42810.0,81.3943,81.5678,81.3121,81.5495,42810.0
2016-02-17 10:20:00,89.33,89.38,89.2,89.24,10704.0,81.5678,81.6134,81.4491,81.4856,10704.0
2016-02-17 10:25:00,89.22,89.39,89.2,89.39,15241.0,81.4673,81.6226,81.4491,81.6226,15241.0
2016-02-17 10:30:00,89.41,89.42,89.19,89.2,37986.0,81.6408,81.6499,81.4399,81.4491,37986.0
2016-02-17 10:35:00,89.18,89.21,89.01,89.02,8954.0,81.4308,81.4582,81.2756,81.2847,8954.0
2016-02-17 10:40:00,89.05,89.21,89.02,89.15,32717.0,81.3121,81.4582,81.2847,81.4034,32717.0
2016-02-17 10:45:00,89.17,89.23,88.99,89.21,14653.0,81.4217,81.4765,81.2573,81.4582,14653.0
2016-02-17 10:50:00,89.24,89.31,89.07,89.18,28519.0,81.4856,81.5495,81.3304,81.4308,28519.0
2016-02-17 10:55:00,89.19,89.56,89.18,89.4,15645.0,81.4399,81.7778,81.4308,81.6317,15645.0
2016-02-17 11:00:00,89.4,89.43,89.25,89.26,14103.0,81.6317,81.6591,81.4947,81.5039,14103.0
2016-02-17 11:05:00,89.25,89.35,89.06,89.08,21608.0,81.4947,81.586,81.3212,81.3395,21608.0
2016-02-17 11:10:00,89.1,89.11,88.65,88.69,37808.0,81.3578,81.3669,80.9469,80.9834,37808.0
2016-02-17 11:15:00,88.69,88.84,88.59,88.84,30800.0,80.9834,81.1203,80.8921,81.1203,30800.0
2016-02-17 11:20:00,88.92,89.09,88.89,89.08,8100.0,81.1934,81.3486,81.166,81.3395,8100.0
2016-02-17 11:25:00,89.09,89.28,89.09,89.14,9500.0,81.3486,81.5221,81.3486,81.3943,9500.0
2016-02-17 11:30:00,89.16,89.28,89.12,89.28,13814.0,81.4125,81.5221,81.376,81.5221,13814.0
2016-02-17 11:35:00,89.26,89.35,89.22,89.32,16350.0,81.5039,81.586,81.4673,81.5586,16350.0
2016-02-17 11:40:00,89.32,89.35,89.18,89.29,15048.0,81.5586,81.586,81.4308,81.5312,15048.0
2016-02-17 11:45:00,89.26,89.29,89.06,89.22,17150.0,81.5039,81.5312,81.3212,81.4673,17150.0
2016-02-17 11:50:00,89.25,89.25,88.99,89.1,56263.0,81.4947,81.4947,81.2573,81.3578,56263.0
2016-02-17 11:55:00,89.1,89.2,89.0,89.18,22162.0,81.3578,81.4491,81.2664,81.4308,22162.0
2016-02-17 12:00:00,89.2,89.25,89.07,89.1,16835.0,81.4491,81.4947,81.3304,81.3578,16835.0
2016-02-17 12:05:00,89.14,89.19,89.13,89.15,3733.0,81.3943,81.4399,81.3851,81.4034,3733.0
2016-02-17 12:10:00,89.14,89.14,89.04,89.06,4100.0,81.3943,81.3943,81.303,81.3212,4100.0
2016-02-17 12:15:00,89.09,89.1,88.97,89.03,5120.0,81.3486,81.3578,81.239,81.2938,5120.0
2016-02-17 12:20:00,89.03,89.18,88.99,89.18,12841.0,81.2938,81.4308,81.2573,81.4308,12841.0
2016-02-17 12:25:00,89.18,89.25,89.16,89.16,7542.0,81.4308,81.4947,81.4125,81.4125,7542.0
2016-02-17 12:30:00,89.11,89.25,89.09,89.18,7201.0,81.3669,81.4947,81.3486,81.4308,7201.0
2016-02-17 12:35:00,89.17,89.17,89.0,89.0,8414.0,81.4217,81.4217,81.2664,81.2664,8414.0
2016-02-17 12:40:00,88.98,89.03,88.77,88.77,10500.0,81.2482,81.2938,81.0564,81.0564,10500.0
2016-02-17 12:45:00,88.8,88.85,88.76,88.84,6397.0,81.0838,81.1295,81.0473,81.1203,6397.0
2016-02-17 12:50:00,88.86,89.0,88.74,88.97,23160.0,81.1386,81.2664,81.029,81.239,23160.0
2016-02-17 12:55:00,88.97,88.97,88.83,88.9,9415.0,81.239,81.239,81.1112,81.1751,9415.0
2016-02-17 13:00:00,88.92,88.97,88.86,88.89,5900.0,81.1934,81.239,81.1386,81.166,5900.0
2016-02-17 13:05:00,88.85,88.91,88.78,88.87,14568.0,81.1295,81.1843,81.0656,81.1477,14568.0
2016-02-17 13:10:00,88.84,88.87,88.81,88.85,6947.0,81.1203,81.1477,81.093,81.1295,6947.0
2016-02-17 13:15:00,88.81,88.82,88.67,88.71,6666.0,81.093,81.1021,80.9651,81.0016,6666.0
2016-02-17 13:20:00,88.76,88.76,88.56,88.59,30415.0,81.0473,81.0473,80.8647,80.8921,30415.0
2016-02-17 13:25:00,88.58,88.65,88.51,88.56,9800.0,80.8829,80.9469,80.819,80.8647,9800.0
2016-02-17 13:30:00,88.56,88.7,88.54,88.59,7905.0,80.8647,80.9925,80.8464,80.8921,7905.0
2016-02-17 13:35:00,88.57,88.57,88.45,88.45,8163.0,80.8738,80.8738,80.7642,80.7642,8163.0
2016-02-17 13:40:00,88.44,88.52,88.39,88.5,9100.0,80.7551,80.8282,80.7094,80.8099,9100.0
2016-02-17 13:45:00,88.52,88.54,88.39,88.49,20207.0,80.8282,80.8464,80.7094,80.8008,20207.0
2016-02-17 13:50:00,88.5,88.55,88.44,88.48,14966.0,80.8099,80.8555,80.7551,80.7916,14966.0
2016-02-17 13:55:00,88.45,88.53,88.45,88.52,9501.0,80.7642,80.8373,80.7642,80.8282,9501.0
2016-02-17 14:00:00,88.54,88.62,88.39,88.57,18014.0,80.8464,80.9195,80.7094,80.8738,18014.0
2016-02-17 14:05:00,88.57,88.93,88.56,88.89,9905.0,80.8738,81.2025,80.8647,81.166,9905.0
2016-02-17 14:10:00,88.87,89.0,88.82,89.0,6020.0,81.1477,81.2664,81.1021,81.2664,6020.0
2016-02-17 14:15:00,89.01,89.23,89.0,89.14,10825.0,81.2756,81.4765,81.2664,81.3943,10825.0
2016-02-17 14:20:00,89.12,89.13,89.01,89.01,12500.0,81.376,81.3851,81.2756,81.2756,12500.0
2016-02-17 14:25:00,89.01,89.05,88.9,88.9,15210.0,81.2756,81.3121,81.1751,81.1751,15210.0
2016-02-17 14:30:00,88.9,89.01,88.86,88.87,15369.0,81.1751,81.2756,81.1386,81.1477,15369.0
2016-02-17 14:35:00,88.88,88.92,88.75,88.75,14943.0,81.1569,81.1934,81.0382,81.0382,14943.0
2016-02-17 14:40:00,88.76,88.91,88.76,88.86,10124.0,81.0473,81.1843,81.0473,81.1386,10124.0
2016-02-17 14:45:00,88.87,88.92,88.79,88.82,10005.0,81.1477,81.1934,81.0747,81.1021,10005.0
2016-02-17 14:50:00,88.82,88.83,88.71,88.74,11519.0,81.1021,81.1112,81.0016,81.029,11519.0
2016-02-17 14:55:00,88.73,88.92,88.73,88.86,27316.0,81.0199,81.1934,81.0199,81.1386,27316.0
2016-02-17 15:00:00,88.87,88.93,88.66,88.75,16720.0,81.1477,81.2025,80.956,81.0382,16720.0
2016-02-17 15:05:00,88.76,88.89,88.64,88.72,24956.0,81.0473,81.166,80.9377,81.0108,24956.0
2016-02-17 15:10:00,88.7,88.72,88.54,88.7,17145.0,80.9925,81.0108,80.8464,80.9925,17145.0
2016-02-17 15:15:00,88.72,88.87,88.72,88.84,6525.0,81.0108,81.1477,81.0108,81.1203,6525.0
2016-02-17 15:20:00,88.85,88.88,88.67,88.68,10973.0,81.1295,81.1569,80.9651,80.9742,10973.0
2016-02-17 15:25:00,88.7,88.88,88.7,88.86,12228.0,80.9925,81.1569,80.9925,81.1386,12228.0
2016-02-17 15:30:00,88.86,88.9,88.75,88.83,18058.0,81.1386,81.1751,81.0382,81.1112,18058.0
2016-02-17 15:35:00,88.88,88.95,88.66,88.95,16655.0,81.1569,81.2208,80.956,81.2208,16655.0
2016-02-17 15:40:00,88.95,89.02,88.9,88.91,20464.0,81.2208,81.2847,81.1751,81.1843,20464.0
2016-02-17 15:45:00,88.89,88.97,88.82,88.82,42507.0,81.166,81.239,81.1021,81.1021,42507.0
2016-02-17 15:50:00,88.83,88.86,88.76,88.84,42631.0,81.1112,81.1386,81.0473,81.1203,42631.0
2016-02-17 15:55:00,88.86,88.95,88.82,88.86,63721.0,81.1386,81.2208,81.1021,81.1386,63721.0
2016-02-18 09:30:00,88.49,88.88,87.82,88.56,20550.0,80.8008,81.1569,80.189,80.8647,20550.0
2016-02-18 09:35:00,88.71,88.71,87.27,87.4,15374.0,81.0016,81.0016,79.6868,79.8055,15374.0
2016-02-18 09:40:00,87.28,87.88,87.28,87.36,12684.0,79.6959,80.2438,79.6959,79.7689,12684.0
2016-02-18 09:45:00,87.28,87.78,87.28,87.72,8022.0,79.6959,80.1525,79.6959,80.0977,8022.0
2016-02-18 09:50:00,87.72,87.78,87.5,87.66,8703.0,80.0977,80.1525,79.8968,80.0429,8703.0
2016-02-18 09:55:00,87.68,87.69,87.32,87.54,17420.0,80.0611,80.0703,79.7324,79.9333,17420.0
2016-02-18 10:00:00,87.54,87.64,87.11,87.29,21946.0,79.9333,80.0246,79.5407,79.705,21946.0
2016-02-18 10:05:00,87.3,87.3,86.81,86.85,23475.0,79.7142,79.7142,79.2667,79.3033,23475.0
2016-02-18 10:10:00,86.83,87.06,86.83,87.02,10403.0,79.285,79.495,79.285,79.4585,10403.0
2016-02-18 10:15:00,87.02,87.04,86.76,87.02,65657.0,79.4585,79.4768,79.2211,79.4585,65657.0
2016-02-18 10:20:00,86.98,87.1,86.87,87.06,32071.0,79.422,79.5315,79.3215,79.495,32071.0
2016-02-18 10:25:00,87.07,87.45,87.07,87.43,10359.0,79.5041,79.8511,79.5041,79.8329,10359.0
2016-02-18 10:30:00,87.43,87.45,87.32,87.35,10754.0,79.8329,79.8511,79.7324,79.7598,10754.0
2016-02-18 10:35:00,87.35,87.4,87.25,87.39,8926.0,79.7598,79.8055,79.6685,79.7963,8926.0
2016-02-18 10:40:00,87.36,87.56,87.29,87.51,15751.0,79.7689,79.9516,79.705,79.9059,15751.0
2016-02-18 10:45:00,87.52,87.66,87.48,87.58,75619.0,79.915,80.0429,79.8785,79.9698,75619.0
2016-02-18 10:50:00,87.61,87.82,87.61,87.74,62670.0,79.9972,80.189,79.9972,80.1159,62670.0
2016-02-18 10:55:00,87.74,87.81,87.66,87.66,12568.0,80.1159,80.1798,80.0429,80.0429,12568.0
2016-02-18 11:00:00,87.63,87.63,87.21,87.27,10401.0,80.0155,80.0155,79.632,79.6868,10401.0
2016-02-18 11:05:00,87.21,87.32,87.11,87.17,8065.0,79.632,79.7324,79.5407,79.5955,8065.0
2016-02-18 11:10:00,87.22,87.39,87.22,87.37,5593.0,79.6411,79.7963,79.6411,79.7781,5593.0
2016-02-18 11:15:00,87.41,87.55,87.41,87.44,5867.0,79.8146,79.9424,79.8146,79.842,5867.0
2016-02-18 11:20:00,87.43,87.5,87.31,87.36,7910.0,79.8329,79.8968,79.7233,79.7689,7910.0
2016-02-18 11:25:00,87.36,87.53,87.3,87.49,13192.0,79.7689,79.9242,79.7142,79.8877,13192.0
2016-02-18 11:30:00,87.5,87.51,87.38,87.48,10169.0,79.8968,79.9059,79.7872,79.8785,10169.0
2016-02-18 11:35:00,87.48,87.54,87.38,87.53,11262.0,79.8785,79.9333,79.7872,79.9242,11262.0
2016-02-18 11:40:00,87.52,87.54,87.28,87.35,19321.0,79.915,79.9333,79.6959,79.7598,19321.0
2016-02-18 11:45:00,87.35,87.36,87.18,87.19,13695.0,79.7598,79.7689,79.6046,79.6137,13695.0
2016-02-18 11:50:00,87.2,87.36,87.11,87.32,12758.0,79.6229,79.7689,79.5407,79.7324,12758.0
2016-02-18 11:55:00,87.29,87.53,87.24,87.53,10402.0,79.705,79.9242,79.6594,79.9242,10402.0
2016-02-18 12:00:00,87.52,87.55,87.4,87.43,15225.0,79.915,79.9424,79.8055,79.8329,15225.0
2016-02-18 12:05:00,87.41,87.42,87.29,87.37,7234.0,79.8146,79.8237,79.705,79.7781,7234.0
2016-02-18 12:10:00,87.38,87.54,87.37,87.53,7763.0,79.7872,79.9333,79.7781,79.9242,7763.0
2016-02-18 12:15:00,87.5,87.59,87.47,87.5,13802.0,79.8968,79.979,79.8694,79.8968,13802.0
2016-02-18 12:20:00,87.51,87.58,87.41,87.58,11843.0,79.9059,79.9698,79.8146,79.9698,11843.0
2016-02-18 12:25:00,87.58,87.77,87.58,87.74,7113.0,79.9698,80.1433,79.9698,80.1159,7113.0
2016-02-18 12:30:00,87.75,87.98,87.72,87.95,8924.0,80.1251,80.3351,80.0977,80.3077,8924.0
2016-02-18 12:35:00,87.94,87.96,87.88,87.89,6324.0,80.2986,80.3168,80.2438,80.2529,6324.0
2016-02-18 12:40:00,87.86,87.9,87.76,87.81,8651.0,80.2255,80.262,80.1342,80.1798,8651.0
2016-02-18 12:45:00,87.8,87.84,87.77,87.8,5566.0,80.1707,80.2072,80.1433,80.1707,5566.0
2016-02-18 12:50:00,87.8,87.96,87.8,87.95,8143.0,80.1707,80.3168,80.1707,80.3077,8143.0
2016-02-18 12:55:00,88.0,88.0,87.82,87.83,9410.0,80.3533,80.3533,80.189,80.1981,9410.0
2016-02-18 13:00:00,87.82,87.87,87.66,87.81,18006.0,80.189,80.2346,80.0429,80.1798,18006.0
2016-02-18 13:05:00,87.76,88.0,87.76,87.91,12469.0,80.1342,80.3533,80.1342,80.2712,12469.0
2016-02-18 13:10:00,87.89,87.94,87.83,87.91,7201.0,80.2529,80.2986,80.1981,80.2712,7201.0
2016-02-18 13:15:00,87.92,87.95,87.73,87.76,13474.0,80.2803,80.3077,80.1068,80.1342,13474.0
2016-02-18 13:20:00,87.74,87.76,87.62,87.68,5100.0,80.1159,80.1342,80.0064,80.0611,5100.0
2016-02-18 13:25:00,87.69,87.9,87.69,87.86,21440.0,80.0703,80.262,80.0703,80.2255,21440.0
2016-02-18 13:30:00,87.8,88.05,87.78,87.99,10868.0,80.1707,80.399,80.1525,80.3442,10868.0
2016-02-18 13:35:00,88.0,88.0,87.79,87.79,12683.0,80.3533,80.3533,80.1616,80.1616,12683.0
2016-02-18 13:40:00,87.79,87.79,87.7,87.74,19817.0,80.1616,80.1616,80.0794,80.1159,19817.0
2016-02-18 13:45:00,87.75,87.76,87.58,87.61,12320.0,80.1251,80.1342,79.9698,79.9972,12320.0
2016-02-18 13:50:00,87.62,87.75,87.61,87.68,9396.0,80.0064,80.1251,79.9972,80.0611,9396.0
2016-02-18 13:55:00,87.67,87.76,87.62,87.72,10179.0,80.052,80.1342,80.0064,80.0977,10179.0
2016-02-18 14:00:00,87.73,87.83,87.73,87.83,9384.0,80.1068,80.1981,80.1068,80.1981,9384.0
2016-02-18 14:05:00,87.84,87.84,87.72,87.73,11646.0,80.2072,80.2072,80.0977,80.1068,11646.0
2016-02-18 14:10:00,87.75,87.79,87.71,87.73,9487.0,80.1251,80.1616,80.0885,80.1068,9487.0
2016-02-18 14:15:00,87.73,87.75,87.67,87.73,10737.0,80.1068,80.1251,80.052,80.1068,10737.0
2016-02-18 14:20:00,87.75,87.76,87.67,87.7,17701.0,80.1251,80.1342,80.052,80.0794,17701.0
2016-02-18 14:25:00,87.7,87.73,87.61,87.7,19024.0,80.0794,80.1068,79.9972,80.0794,19024.0
2016-02-18 14:30:00,87.72,87.82,87.69,87.79,15944.0,80.0977,80.189,80.0703,80.1616,15944.0
2016-02-18 14:35:00,87.8,87.9,87.79,87.84,9443.0,80.1707,80.262,80.1616,80.2072,9443.0
2016-02-18 14:40:00,87.87,87.88,87.78,87.79,8303.0,80.2346,80.2438,80.1525,80.1616,8303.0
2016-02-18 14:45:00,87.79,87.81,87.76,87.76,7015.0,80.1616,80.1798,80.1342,80.1342,7015.0
2016-02-18 14:50:00,87.76,87.88,87.74,87.84,7905.0,80.1342,80.2438,80.1159,80.2072,7905.0
2016-02-18 14:55:00,87.84,87.88,87.79,87.88,8652.0,80.2072,80.2438,80.1616,80.2438,8652.0
2016-02-18 15:00:00,87.86,88.04,87.86,87.97,12899.0,80.2255,80.3899,80.2255,80.3259,12899.0
2016-02-18 15:05:00,87.97,87.99,87.94,87.95,10516.0,80.3259,80.3442,80.2986,80.3077,10516.0
2016-02-18 15:10:00,87.94,88.02,87.89,87.93,10017.0,80.2986,80.3716,80.2529,80.2894,10017.0
2016-02-18 15:15:00,87.95,88.04,87.92,88.01,11681.0,80.3077,80.3899,80.2803,80.3625,11681.0
2016-02-18 15:20:00,88.02,88.03,87.85,87.94,8997.0,80.3716,80.3807,80.2164,80.2986,8997.0
2016-02-18 15:25:00,87.94,87.94,87.82,87.94,14221.0,80.2986,80.2986,80.189,80.2986,14221.0
2016-02-18 15:30:00,87.9,87.95,87.76,87.94,25857.0,80.262,80.3077,80.1342,80.2986,25857.0
2016-02-18 15:35:00,87.92,88.04,87.9,88.01,19192.0,80.2803,80.3899,80.262,80.3625,19192.0
2016-02-18 15:40:00,88.0,88.04,87.91,87.92,28737.0,80.3533,80.3899,80.2712,80.2803,28737.0
2016-02-18 15:45:00,87.93,87.94,87.8,87.87,23076.0,80.2894,80.2986,80.1707,80.2346,23076.0
2016-02-18 15:50:00,87.86,87.95,87.82,87.92,32043.0,80.2255,80.3077,80.189,80.2803,32043.0
2016-02-18 15:55:00,87.91,87.97,87.78,87.83,49706.0,80.2712,80.3259,80.1525,80.1981,49706.0
2016-02-19 09:30:00,87.68,87.68,87.05,87.59,82267.0,80.0611,80.0611,79.4859,79.979,82267.0
2016-02-19 09:35:00,87.57,87.57,86.75,86.9,4936.0,79.9607,79.9607,79.212,79.3489,4936.0
2016-02-19 09:40:00,86.75,87.14,86.75,87.0,8278.0,79.212,79.5681,79.212,79.4402,8278.0
2016-02-19 09:45:00,87.08,87.48,87.08,87.2,8746.0,79.5133,79.8785,79.5133,79.6229,8746.0
2016-02-19 09:50:00,87.16,87.51,87.11,87.37,9147.0,79.5863,79.9059,79.5407,79.7781,9147.0
2016-02-19 09:55:00,87.37,87.68,87.36,87.55,10106.0,79.7781,80.0611,79.7689,79.9424,10106.0
2016-02-19 10:00:00,87.49,87.49,87.17,87.17,3600.0,79.8877,79.8877,79.5955,79.5955,3600.0
2016-02-19 10:05:00,87.16,87.38,87.05,87.3,12418.0,79.5863,79.7872,79.4859,79.7142,12418.0
2016-02-19 10:10:00,87.32,87.47,87.27,87.31,7745.0,79.7324,79.8694,79.6868,79.7233,7745.0
2016-02-19 10:15:00,87.3,87.5,87.3,87.37,14931.0,79.7142,79.8968,79.7142,79.7781,14931.0
2016-02-19 10:20:00,87.43,87.56,87.42,87.51,8239.0,79.8329,79.9516,79.8237,79.9059,8239.0
2016-02-19 10:25:00,87.47,87.47,87.12,87.12,6058.0,79.8694,79.8694,79.5498,79.5498,6058.0
2016-02-19 10:30:00,87.14,87.41,87.1,87.34,17759.0,79.5681,79.8146,79.5315,79.7507,17759.0
2016-02-19 10:35:00,87.31,87.32,87.17,87.18,6712.0,79.7233,79.7324,79.5955,79.6046,6712.0
2016-02-19 10:40:00,87.18,87.33,87.11,87.19,42000.0,79.6046,79.7416,79.5407,79.6137,42000.0
2016-02-19 10:45:00,87.19,87.4,87.19,87.28,7012.0,79.6137,79.8055,79.6137,79.6959,7012.0
2016-02-19 10:50:00,87.32,87.32,87.09,87.14,11354.0,79.7324,79.7324,79.5224,79.5681,11354.0
2016-02-19 10:55:00,87.14,87.25,87.08,87.08,8536.0,79.5681,79.6685,79.5133,79.5133,8536.0
2016-02-19 11:00:00,87.07,87.19,86.99,87.05,12092.0,79.5041,79.6137,79.4311,79.4859,12092.0
2016-02-19 11:05:00,87.03,87.14,86.94,87.11,18019.0,79.4676,79.5681,79.3854,79.5407,18019.0
2016-02-19 11:10:00,87.09,87.34,87.09,87.25,7429.0,79.5224,79.7507,79.5224,79.6685,7429.0
2016-02-19 11:15:00,87.24,87.62,87.24,87.6,8207.0,79.6594,80.0064,79.6594,79.9881,8207.0
2016-02-19 11:20:00,87.62,87.77,87.62,87.68,3400.0,80.0064,80.1433,80.0064,80.0611,3400.0
2016-02-19 11:25:00,87.69,87.9,87.59,87.87,4427.0,80.0703,80.262,79.979,80.2346,4427.0
2016-02-19 11:30:00,87.92,87.94,87.85,87.87,2226.0,80.2803,80.2986,80.2164,80.2346,2226.0
2016-02-19 11:35:00,87.87,87.88,87.6,87.67,3885.0,80.2346,80.2438,79.9881,80.052,3885.0
2016-02-19 11:40:00,87.73,87.92,87.71,87.85,8339.0,80.1068,80.2803,80.0885,80.2164,8339.0
2016-02-19 11:45:00,87.85,87.85,87.68,87.68,4800.0,80.2164,80.2164,80.0611,80.0611,4800.0
2016-02-19 11:50:00,87.67,87.81,87.59,87.78,8118.0,80.052,80.1798,79.979,80.1525,8118.0
2016-02-19 11:55:00,87.78,87.81,87.67,87.71,6629.0,80.1525,80.1798,80.052,80.0885,6629.0
2016-02-19 12:00:00,87.75,87.78,87.57,87.57,6900.0,80.1251,80.1525,79.9607,79.9607,6900.0
2016-02-19 12:05:00,87.62,87.7,87.58,87.7,7091.0,80.0064,80.0794,79.9698,80.0794,7091.0
2016-02-19 12:10:00,87.7,87.87,87.7,87.87,6385.0,80.0794,80.2346,80.0794,80.2346,6385.0
2016-02-19 12:15:00,87.87,87.87,87.66,87.76,6147.0,80.2346,80.2346,80.0429,80.1342,6147.0
2016-02-19 12:20:00,87.79,87.84,87.71,87.77,3544.0,80.1616,80.2072,80.0885,80.1433,3544.0
2016-02-19 12:25:00,87.83,87.92,87.82,87.82,27830.0,80.1981,80.2803,80.189,80.189,27830.0
2016-02-19 12:30:00,87.8,87.95,87.8,87.84,8332.0,80.1707,80.3077,80.1707,80.2072,8332.0
2016-02-19 12:35:00,87.84,87.93,87.83,87.89,7861.0,80.2072,80.2894,80.1981,80.2529,7861.0
2016-02-19 12:40:00,87.89,87.96,87.89,87.92,4519.0,80.2529,80.3168,80.2529,80.2803,4519.0
2016-02-19 12:45:00,87.93,87.94,87.82,87.84,6320.0,80.2894,80.2986,80.189,80.2072,6320.0
2016-02-19 12:50:00,87.87,87.91,87.71,87.72,7453.0,80.2346,80.2712,80.0885,80.0977,7453.0
2016-02-19 12:55:00,87.71,87.72,87.61,87.65,6157.0,80.0885,80.0977,79.9972,80.0337,6157.0
2016-02-19 13:00:00,87.65,87.73,87.61,87.64,7336.0,80.0337,80.1068,79.9972,80.0246,7336.0
2016-02-19 13:05:00,87.66,87.68,87.52,87.52,4234.0,80.0429,80.0611,79.915,79.915,4234.0
2016-02-19 13:10:00,87.52,87.57,87.49,87.52,6400.0,79.915,79.9607,79.8877,79.915,6400.0
2016-02-19 13:15:00,87.53,87.66,87.53,87.66,5800.0,79.9242,80.0429,79.9242,80.0429,5800.0
2016-02-19 13:20:00,87.66,87.7,87.62,87.62,5355.0,80.0429,80.0794,80.0064,80.0064,5355.0
2016-02-19 13:25:00,87.61,87.69,87.61,87.67,5875.0,79.9972,80.0703,79.9972,80.052,5875.0
2016-02-19 13:30:00,87.67,87.74,87.67,87.68,7485.0,80.052,80.1159,80.052,80.0611,7485.0
2016-02-19 13:35:00,87.68,87.71,87.65,87.65,8024.0,80.0611,80.0885,80.0337,80.0337,8024.0
2016-02-19 13:40:00,87.67,87.71,87.62,87.62,4330.0,80.052,80.0885,80.0064,80.0064,4330.0
2016-02-19 13:45:00,87.61,87.65,87.61,87.63,5999.0,79.9972,80.0337,79.9972,80.0155,5999.0
2016-02-19 13:50:00,87.64,87.7,87.58,87.58,8642.0,80.0246,80.0794,79.9698,79.9698,8642.0
2016-02-19 13:55:00,87.61,87.72,87.59,87.72,8597.0,79.9972,80.0977,79.979,80.0977,8597.0
2016-02-19 14:00:00,87.71,87.77,87.65,87.65,6334.0,80.0885,80.1433,80.0337,80.0337,6334.0
2016-02-19 14:05:00,87.65,87.81,87.65,87.78,8872.0,80.0337,80.1798,80.0337,80.1525,8872.0
2016-02-19 14:10:00,87.78,87.85,87.76,87.82,8203.0,80.1525,80.2164,80.1342,80.189,8203.0
2016-02-19 14:15:00,87.82,87.97,87.81,87.94,9500.0,80.189,80.3259,80.1798,80.2986,9500.0
2016-02-19 14:20:00,87.95,87.96,87.88,87.93,8337.0,80.3077,80.3168,80.2438,80.2894,8337.0
2016-02-19 14:25:00,87.93,87.94,87.74,87.8,10110.0,80.2894,80.2986,80.1159,80.1707,10110.0
2016-02-19 14:30:00,87.8,87.82,87.63,87.63,9357.0,80.1707,80.189,80.0155,80.0155,9357.0
2016-02-19 14:35:00,87.62,87.62,87.48,87.54,14310.0,80.0064,80.0064,79.8785,79.9333,14310.0
2016-02-19 14:40:00,87.58,87.58,87.5,87.5,8696.0,79.9698,79.9698,79.8968,79.8968,8696.0
2016-02-19 14:45:00,87.52,87.6,87.47,87.6,10168.0,79.915,79.9881,79.8694,79.9881,10168.0
2016-02-19 14:50:00,87.61,87.72,87.61,87.63,9347.0,79.9972,80.0977,79.9972,80.0155,9347.0
2016-02-19 14:55:00,87.65,87.72,87.62,87.67,9301.0,80.0337,80.0977,80.0064,80.052,9301.0
2016-02-19 15:00:00,87.66,87.79,87.64,87.73,11315.0,80.0429,80.1616,80.0246,80.1068,11315.0
2016-02-19 15:05:00,87.73,87.87,87.72,87.85,11310.0,80.1068,80.2346,80.0977,80.2164,11310.0
2016-02-19 15:10:00,87.85,87.85,87.76,87.85,17048.0,80.2164,80.2164,80.1342,80.2164,17048.0
2016-02-19 15:15:00,87.85,87.92,87.84,87.87,9058.0,80.2164,80.2803,80.2072,80.2346,9058.0
2016-02-19 15:20:00,87.87,87.99,87.85,87.93,11096.0,80.2346,80.3442,80.2164,80.2894,11096.0
2016-02-19 15:25:00,87.95,88.07,87.93,88.05,15314.0,80.3077,80.4173,80.2894,80.399,15314.0
2016-02-19 15:30:00,88.08,88.12,87.97,87.98,13929.0,80.4264,80.4629,80.3259,80.3351,13929.0
2016-02-19 15:35:00,88.0,88.09,87.99,88.09,12533.0,80.3533,80.4355,80.3442,80.4355,12533.0
2016-02-19 15:40:00,88.07,88.23,88.06,88.2,20480.0,80.4173,80.5634,80.4081,80.536,20480.0
2016-02-19 15:45:00,88.21,88.21,87.98,87.99,18445.0,80.5451,80.5451,80.3351,80.3442,18445.0
2016-02-19 15:50:00,87.97,88.03,87.94,87.96,20222.0,80.3259,80.3807,80.2986,80.3168,20222.0
2016-02-19 15:55:00,87.96,87.99,87.88,87.95,37525.0,80.3168,80.3442,80.2438,80.3077,37525.0
2016-02-22 09:30:00,89.16,89.56,88.96,89.56,13717.0,81.4125,81.7778,81.2299,81.7778,13717.0
2016-02-22 09:35:00,89.52,89.94,89.52,89.8,11907.0,81.7413,82.1248,81.7413,81.9969,11907.0
2016-02-22 09:40:00,89.79,89.88,89.52,89.88,5460.0,81.9878,82.07,81.7413,82.07,5460.0
2016-02-22 09:45:00,89.91,90.0,89.77,89.86,5526.0,82.0974,82.1795,81.9695,82.0517,5526.0
2016-02-22 09:50:00,89.85,89.96,89.66,89.66,8190.0,82.0426,82.143,81.8691,81.8691,8190.0
2016-02-22 09:55:00,89.61,89.63,89.45,89.59,4551.0,81.8234,81.8417,81.6773,81.8052,4551.0
2016-02-22 10:00:00,89.58,89.94,89.49,89.89,9310.0,81.796,82.1248,81.7139,82.0791,9310.0
2016-02-22 10:05:00,89.88,89.94,89.61,89.61,6553.0,82.07,82.1248,81.8234,81.8234,6553.0
2016-02-22 10:10:00,89.57,89.67,89.53,89.66,7995.0,81.7869,81.8782,81.7504,81.8691,7995.0
2016-02-22 10:15:00,89.67,89.76,89.61,89.62,11664.0,81.8782,81.9604,81.8234,81.8326,11664.0
2016-02-22 10:20:00,89.63,89.75,89.5,89.65,35343.0,81.8417,81.9513,81.723,81.86,35343.0
2016-02-22 10:25:00,89.63,89.72,89.57,89.59,10451.0,81.8417,81.9239,81.7869,81.8052,10451.0
2016-02-22 10:30:00,89.59,89.68,89.59,89.6,7100.0,81.8052,81.8874,81.8052,81.8143,7100.0
2016-02-22 10:35:00,89.58,89.6,89.44,89.45,18729.0,81.796,81.8143,81.6682,81.6773,18729.0
2016-02-22 10:40:00,89.45,89.52,89.44,89.46,42461.0,81.6773,81.7413,81.6682,81.6865,42461.0
2016-02-22 10:45:00,89.46,89.54,89.46,89.5,7700.0,81.6865,81.7595,81.6865,81.723,7700.0
2016-02-22 10:50:00,89.52,89.52,89.43,89.5,9200.0,81.7413,81.7413,81.6591,81.723,9200.0
2016-02-22 10:55:00,89.48,89.5,89.44,89.46,4500.0,81.7047,81.723,81.6682,81.6865,4500.0
2016-02-22 11:00:00,89.45,89.53,89.37,89.37,30745.0,81.6773,81.7504,81.6043,81.6043,30745.0
2016-02-22 11:05:00,89.37,89.37,89.24,89.28,7557.0,81.6043,81.6043,81.4856,81.5221,7557.0
2016-02-22 11:10:00,89.28,89.3,89.17,89.28,9990.0,81.5221,81.5404,81.4217,81.5221,9990.0
2016-02-22 11:15:00,89.27,89.5,89.26,89.48,9961.0,81.513,81.723,81.5039,81.7047,9961.0
2016-02-22 11:20:00,89.49,89.49,89.33,89.37,16936.0,81.7139,81.7139,81.5678,81.6043,16936.0
2016-02-22 11:25:00,89.37,89.56,89.36,89.49,14554.0,81.6043,81.7778,81.5952,81.7139,14554.0
2016-02-22 11:30:00,89.49,89.53,89.36,89.45,13684.0,81.7139,81.7504,81.5952,81.6773,13684.0
2016-02-22 11:35:00,89.46,89.47,89.42,89.47,8779.0,81.6865,81.6956,81.6499,81.6956,8779.0
2016-02-22 11:40:00,89.47,89.5,89.4,89.41,28287.0,81.6956,81.723,81.6317,81.6408,28287.0
2016-02-22 11:45:00,89.4,89.43,89.38,89.39,8881.0,81.6317,81.6591,81.6134,81.6226,8881.0
2016-02-22 11:50:00,89.39,89.39,89.17,89.18,15711.0,81.6226,81.6226,81.4217,81.4308,15711.0
2016-02-22 11:55:00,89.19,89.21,89.14,89.14,8712.0,81.4399,81.4582,81.3943,81.3943,8712.0
2016-02-22 12:00:00,89.17,89.17,89.02,89.02,18719.0,81.4217,81.4217,81.2847,81.2847,18719.0
2016-02-22 12:05:00,89.04,89.05,88.87,88.88,16102.0,81.303,81.3121,81.1477,81.1569,16102.0
2016-02-22 12:10:00,88.88,88.92,88.83,88.92,6630.0,81.1569,81.1934,81.1112,81.1934,6630.0
2016-02-22 12:15:00,88.92,88.93,88.82,88.89,10578.0,81.1934,81.2025,81.1021,81.166,10578.0
2016-02-22 12:20:00,88.89,88.89,88.81,88.82,7600.0,81.166,81.166,81.093,81.1021,7600.0
2016-02-22 12:25:00,88.83,88.9,88.68,88.9,17447.0,81.1112,81.1751,80.9742,81.1751,17447.0
2016-02-22 12:30:00,88.92,89.16,88.91,89.14,8473.0,81.1934,81.4125,81.1843,81.3943,8473.0
2016-02-22 12:35:00,89.14,89.31,89.14,89.29,16150.0,81.3943,81.5495,81.3943,81.5312,16150.0
2016-02-22 12:40:00,89.28,89.39,89.27,89.33,9300.0,81.5221,81.6226,81.513,81.5678,9300.0
2016-02-22 12:45:00,89.34,89.41,89.32,89.34,11554.0,81.5769,81.6408,81.5586,81.5769,11554.0
2016-02-22 12:50:00,89.34,89.39,89.29,89.34,5255.0,81.5769,81.6226,81.5312,81.5769,5255.0
2016-02-22 12:55:00,89.32,89.38,89.27,89.31,13966.0,81.5586,81.6134,81.513,81.5495,13966.0
2016-02-22 13:00:00,89.32,89.38,89.25,89.3,14789.0,81.5586,81.6134,81.4947,81.5404,14789.0
2016-02-22 13:05:00,89.29,89.31,89.27,89.28,6524.0,81.5312,81.5495,81.513,81.5221,6524.0
2016-02-22 13:10:00,89.28,89.3,89.23,89.28,7352.0,81.5221,81.5404,81.4765,81.5221,7352.0
2016-02-22 13:15:00,89.29,89.37,89.25,89.31,11381.0,81.5312,81.6043,81.4947,81.5495,11381.0
2016-02-22 13:20:00,89.31,89.35,89.29,89.3,6591.0,81.5495,81.586,81.5312,81.5404,6591.0
2016-02-22 13:25:00,89.28,89.33,89.26,89.32,9136.0,81.5221,81.5678,81.5039,81.5586,9136.0
2016-02-22 13:30:00,89.33,89.43,89.29,89.31,13447.0,81.5678,81.6591,81.5312,81.5495,13447.0
2016-02-22 13:35:00,89.3,89.39,89.26,89.38,15132.0,81.5404,81.6226,81.5039,81.6134,15132.0
2016-02-22 13:40:00,89.37,89.41,89.33,89.38,12277.0,81.6043,81.6408,81.5678,81.6134,12277.0
2016-02-22 13:45:00,89.38,89.38,89.35,89.38,9950.0,81.6134,81.6134,81.586,81.6134,9950.0
2016-02-22 13:50:00,89.37,89.49,89.32,89.49,11949.0,81.6043,81.7139,81.5586,81.7139,11949.0
2016-02-22 13:55:00,89.49,89.51,89.41,89.41,10297.0,81.7139,81.7321,81.6408,81.6408,10297.0
2016-02-22 14:00:00,89.41,89.42,89.3,89.3,10068.0,81.6408,81.6499,81.5404,81.5404,10068.0
2016-02-22 14:05:00,89.32,89.32,89.19,89.22,9820.0,81.5586,81.5586,81.4399,81.4673,9820.0
2016-02-22 14:10:00,89.22,89.27,89.17,89.2,8309.0,81.4673,81.513,81.4217,81.4491,8309.0
2016-02-22 14:15:00,89.22,89.22,89.13,89.16,7869.0,81.4673,81.4673,81.3851,81.4125,7869.0
2016-02-22 14:20:00,89.16,89.31,89.16,89.24,12785.0,81.4125,81.5495,81.4125,81.4856,12785.0
2016-02-22 14:25:00,89.27,89.3,89.21,89.28,10684.0,81.513,81.5404,81.4582,81.5221,10684.0
2016-02-22 14:30:00,89.27,89.27,89.18,89.26,10410.0,81.513,81.513,81.4308,81.5039,10410.0
2016-02-22 14:35:00,89.25,89.36,89.22,89.34,11576.0,81.4947,81.5952,81.4673,81.5769,11576.0
2016-02-22 14:40:00,89.34,89.34,89.21,89.22,11472.0,81.5769,81.5769,81.4582,81.4673,11472.0
2016-02-22 14:45:00,89.23,89.24,89.16,89.19,10043.0,81.4765,81.4856,81.4125,81.4399,10043.0
2016-02-22 14:50:00,89.17,89.25,89.13,89.25,7164.0,81.4217,81.4947,81.3851,81.4947,7164.0
2016-02-22 14:55:00,89.25,89.34,89.24,89.32,8691.0,81.4947,81.5769,81.4856,81.5586,8691.0
2016-02-22 15:00:00,89.34,89.37,89.28,89.3,15266.0,81.5769,81.6043,81.5221,81.5404,15266.0
2016-02-22 15:05:00,89.31,89.37,89.27,89.29,18818.0,81.5495,81.6043,81.513,81.5312,18818.0
2016-02-22 15:10:00,89.3,89.39,89.3,89.38,14208.0,81.5404,81.6226,81.5404,81.6134,14208.0
2016-02-22 15:15:00,89.39,89.41,89.28,89.37,13415.0,81.6226,81.6408,81.5221,81.6043,13415.0
2016-02-22 15:20:00,89.36,89.44,89.33,89.38,16762.0,81.5952,81.6682,81.5678,81.6134,16762.0
2016-02-22 15:25:00,89.38,89.47,89.35,89.42,19496.0,81.6134,81.6956,81.586,81.6499,19496.0
2016-02-22 15:30:00,89.42,89.5,89.38,89.44,34597.0,81.6499,81.723,81.6134,81.6682,34597.0
2016-02-22 15:35:00,89.44,89.49,89.36,89.44,35750.0,81.6682,81.7139,81.5952,81.6682,35750.0
2016-02-22 15:40:00,89.44,89.54,89.39,89.45,27357.0,81.6682,81.7595,81.6226,81.6773,27357.0
2016-02-22 15:45:00,89.44,89.55,89.44,89.46,43661.0,81.6682,81.7687,81.6682,81.6865,43661.0
2016-02-22 15:50:00,89.47,89.49,89.38,89.4,58778.0,81.6956,81.7139,81.6134,81.6317,58778.0
2016-02-22 15:55:00,89.4,89.47,89.38,89.43,92446.0,81.6317,81.6956,81.6134,81.6591,92446.0
2016-02-23 09:30:00,88.5,88.5,87.78,87.85,12474.0,81.1435,81.1435,80.4834,80.5475,12474.0
2016-02-23 09:35:00,87.9,88.28,87.6,87.72,24766.0,80.5934,80.9418,80.3183,80.4283,24766.0
2016-02-23 09:40:00,87.71,88.09,87.71,87.82,11377.0,80.4192,80.7676,80.4192,80.52,11377.0
2016-02-23 09:45:00,87.79,88.0,87.67,87.67,9800.0,80.4925,80.6851,80.3825,80.3825,9800.0
2016-02-23 09:50:00,87.82,88.0,87.81,87.91,10700.0,80.52,80.6851,80.5109,80.6026,10700.0
2016-02-23 09:55:00,87.98,88.0,87.81,87.91,6000.0,80.6667,80.6851,80.5109,80.6026,6000.0
2016-02-23 10:00:00,87.87,88.04,87.85,88.0,8542.0,80.5659,80.7217,80.5475,80.6851,8542.0
2016-02-23 10:05:00,87.96,87.96,87.72,87.75,3700.0,80.6484,80.6484,80.4283,80.4559,3700.0
2016-02-23 10:10:00,87.75,87.75,87.44,87.44,8647.0,80.4559,80.4559,80.1716,80.1716,8647.0
2016-02-23 10:15:00,87.38,87.43,87.07,87.13,11907.0,80.1166,80.1625,79.8324,79.8874,11907.0
2016-02-23 10:20:00,87.07,87.24,87.07,87.19,13994.0,79.8324,79.9882,79.8324,79.9424,13994.0
2016-02-23 10:25:00,87.17,87.35,87.03,87.32,8440.0,79.9241,80.0891,79.7957,80.0616,8440.0
2016-02-23 10:30:00,87.31,87.65,87.31,87.64,10317.0,80.0524,80.3642,80.0524,80.355,10317.0
2016-02-23 10:35:00,87.6,87.61,87.46,87.59,4200.0,80.3183,80.3275,80.19,80.3092,4200.0
2016-02-23 10:40:00,87.59,87.67,87.51,87.67,6932.0,80.3092,80.3825,80.2358,80.3825,6932.0
2016-02-23 10:45:00,87.66,87.73,87.58,87.62,4800.0,80.3733,80.4375,80.3,80.3367,4800.0
2016-02-23 10:50:00,87.61,87.68,87.57,87.59,5100.0,80.3275,80.3917,80.2908,80.3092,5100.0
2016-02-23 10:55:00,87.56,87.61,87.51,87.6,4234.0,80.2816,80.3275,80.2358,80.3183,4234.0
2016-02-23 11:00:00,87.58,87.68,87.53,87.55,2700.0,80.3,80.3917,80.2541,80.2725,2700.0
2016-02-23 11:05:00,87.53,87.58,87.32,87.32,4000.0,80.2541,80.3,80.0616,80.0616,4000.0
2016-02-23 11:10:00,87.35,87.4,87.19,87.27,2341.0,80.0891,80.1349,79.9424,80.0158,2341.0
2016-02-23 11:15:00,87.3,87.42,87.3,87.33,5049.0,80.0433,80.1533,80.0433,80.0708,5049.0
2016-02-23 11:20:00,87.33,87.33,87.19,87.2,4326.0,80.0708,80.0708,79.9424,79.9516,4326.0
2016-02-23 11:25:00,87.18,87.19,87.01,87.12,5000.0,79.9332,79.9424,79.7774,79.8782,5000.0
2016-02-23 11:30:00,87.18,87.18,87.12,87.14,2279.0,79.9332,79.9332,79.8782,79.8966,2279.0
2016-02-23 11:35:00,87.18,87.57,87.18,87.57,2900.0,79.9332,80.2908,79.9332,80.2908,2900.0
2016-02-23 11:40:00,87.6,87.67,87.56,87.66,1100.0,80.3183,80.3825,80.2816,80.3733,1100.0
2016-02-23 11:45:00,87.71,87.72,87.52,87.52,3739.0,80.4192,80.4283,80.245,80.245,3739.0
2016-02-23 11:50:00,87.54,87.6,87.51,87.6,4263.0,80.2633,80.3183,80.2358,80.3183,4263.0
2016-02-23 11:55:00,87.56,87.58,87.41,87.5,14474.0,80.2816,80.3,80.1441,80.2266,14474.0
2016-02-23 12:00:00,87.5,87.51,87.43,87.45,5947.0,80.2266,80.2358,80.1625,80.1808,5947.0
2016-02-23 12:05:00,87.47,87.57,87.47,87.48,4171.0,80.1991,80.2908,80.1991,80.2083,4171.0
2016-02-23 12:10:00,87.51,87.56,87.45,87.56,4800.0,80.2358,80.2816,80.1808,80.2816,4800.0
2016-02-23 12:15:00,87.51,87.55,87.48,87.51,3705.0,80.2358,80.2725,80.2083,80.2358,3705.0
2016-02-23 12:20:00,87.53,87.57,87.52,87.53,2917.0,80.2541,80.2908,80.245,80.2541,2917.0
2016-02-23 12:25:00,87.53,87.69,87.52,87.69,3447.0,80.2541,80.4008,80.245,80.4008,3447.0
2016-02-23 12:30:00,87.68,87.7,87.62,87.66,3100.0,80.3917,80.41,80.3367,80.3733,3100.0
2016-02-23 12:35:00,87.68,87.72,87.63,87.71,4239.0,80.3917,80.4283,80.3458,80.4192,4239.0
2016-02-23 12:40:00,87.72,87.82,87.72,87.81,3300.0,80.4283,80.52,80.4283,80.5109,3300.0
2016-02-23 12:45:00,87.81,87.85,87.77,87.8,3039.0,80.5109,80.5475,80.4742,80.5017,3039.0
2016-02-23 12:50:00,87.82,87.85,87.71,87.79,3100.0,80.52,80.5475,80.4192,80.4925,3100.0
2016-02-23 12:55:00,87.78,87.91,87.77,87.9,3500.0,80.4834,80.6026,80.4742,80.5934,3500.0
2016-02-23 13:00:00,87.9,87.9,87.83,87.83,3200.0,80.5934,80.5934,80.5292,80.5292,3200.0
2016-02-23 13:05:00,87.82,87.89,87.79,87.87,3983.0,80.52,80.5842,80.4925,80.5659,3983.0
2016-02-23 13:10:00,87.87,87.88,87.73,87.76,5000.0,80.5659,80.575,80.4375,80.465,5000.0
2016-02-23 13:15:00,87.73,87.76,87.68,87.75,4499.0,80.4375,80.465,80.3917,80.4559,4499.0
2016-02-23 13:20:00,87.74,87.8,87.73,87.73,13378.0,80.4467,80.5017,80.4375,80.4375,13378.0
2016-02-23 13:25:00,87.74,87.79,87.59,87.78,14673.0,80.4467,80.4925,80.3092,80.4834,14673.0
2016-02-23 13:30:00,87.78,87.78,87.52,87.52,11625.0,80.4834,80.4834,80.245,80.245,11625.0
2016-02-23 13:35:00,87.51,87.61,87.51,87.6,4800.0,80.2358,80.3275,80.2358,80.3183,4800.0
2016-02-23 13:40:00,87.6,87.61,87.48,87.55,8285.0,80.3183,80.3275,80.2083,80.2725,8285.0
2016-02-23 13:45:00,87.55,87.55,87.39,87.41,12076.0,80.2725,80.2725,80.1258,80.1441,12076.0
2016-02-23 13:50:00,87.44,87.53,87.44,87.46,6052.0,80.1716,80.2541,80.1716,80.19,6052.0
2016-02-23 13:55:00,87.45,87.55,87.43,87.53,6626.0,80.1808,80.2725,80.1625,80.2541,6626.0
2016-02-23 14:00:00,87.53,87.58,87.47,87.52,9218.0,80.2541,80.3,80.1991,80.245,9218.0
2016-02-23 14:05:00,87.54,87.62,87.53,87.53,11340.0,80.2633,80.3367,80.2541,80.2541,11340.0
2016-02-23 14:10:00,87.54,87.56,87.48,87.55,15143.0,80.2633,80.2816,80.2083,80.2725,15143.0
2016-02-23 14:15:00,87.55,87.65,87.54,87.59,17700.0,80.2725,80.3642,80.2633,80.3092,17700.0
2016-02-23 14:20:00,87.58,87.59,87.52,87.54,16715.0,80.3,80.3092,80.245,80.2633,16715.0
2016-02-23 14:25:00,87.55,87.55,87.42,87.43,12372.0,80.2725,80.2725,80.1533,80.1625,12372.0
2016-02-23 14:30:00,87.46,87.5,87.44,87.47,11245.0,80.19,80.2266,80.1716,80.1991,11245.0
2016-02-23 14:35:00,87.47,87.51,87.35,87.35,13830.0,80.1991,80.2358,80.0891,80.0891,13830.0
2016-02-23 14:40:00,87.37,87.38,87.26,87.28,16182.0,80.1074,80.1166,80.0066,80.0249,16182.0
2016-02-23 14:45:00,87.27,87.38,87.23,87.32,9879.0,80.0158,80.1166,79.9791,80.0616,9879.0
2016-02-23 14:50:00,87.35,87.37,87.19,87.2,11235.0,80.0891,80.1074,79.9424,79.9516,11235.0
2016-02-23 14:55:00,87.22,87.3,87.21,87.23,8195.0,79.9699,80.0433,79.9607,79.9791,8195.0
2016-02-23 15:00:00,87.26,87.31,87.19,87.19,11478.0,80.0066,80.0524,79.9424,79.9424,11478.0
2016-02-23 15:05:00,87.19,87.29,87.13,87.29,10691.0,79.9424,80.0341,79.8874,80.0341,10691.0
2016-02-23 15:10:00,87.29,87.32,87.24,87.3,10586.0,80.0341,80.0616,79.9882,80.0433,10586.0
2016-02-23 15:15:00,87.3,87.4,87.25,87.38,8100.0,80.0433,80.1349,79.9974,80.1166,8100.0
2016-02-23 15:20:00,87.38,87.44,87.38,87.39,14636.0,80.1166,80.1716,80.1166,80.1258,14636.0
2016-02-23 15:25:00,87.39,87.49,87.36,87.37,18167.0,80.1258,80.2175,80.0983,80.1074,18167.0
2016-02-23 15:30:00,87.37,87.53,87.37,87.48,18930.0,80.1074,80.2541,80.1074,80.2083,18930.0
2016-02-23 15:35:00,87.48,87.56,87.44,87.52,24276.0,80.2083,80.2816,80.1716,80.245,24276.0
2016-02-23 15:40:00,87.51,87.6,87.35,87.39,44359.0,80.2358,80.3183,80.0891,80.1258,44359.0
2016-02-23 15:45:00,87.38,87.52,87.33,87.5,35145.0,80.1166,80.245,80.0708,80.2266,35145.0
2016-02-23 15:50:00,87.5,87.51,87.41,87.44,29167.0,80.2266,80.2358,80.1441,80.1716,29167.0
2016-02-23 15:55:00,87.45,87.47,87.15,87.22,75870.0,80.1808,80.1991,79.9057,79.9699,75870.0
2016-02-24 09:30:00,86.12,86.24,85.36,85.72,14096.0,78.9613,79.0714,78.2645,78.5946,14096.0
2016-02-24 09:35:00,85.95,86.09,85.75,85.99,15700.0,78.8055,78.9338,78.6221,78.8422,15700.0
2016-02-24 09:40:00,85.94,86.26,85.84,86.25,5861.0,78.7963,79.0897,78.7046,79.0805,5861.0
2016-02-24 09:45:00,86.26,86.26,85.93,86.03,8422.0,79.0897,79.0897,78.7871,78.8788,8422.0
2016-02-24 09:50:00,86.03,86.12,85.96,86.06,11046.0,78.8788,78.9613,78.8146,78.9063,11046.0
2016-02-24 09:55:00,86.03,86.32,85.96,86.16,31023.0,78.8788,79.1447,78.8146,78.998,31023.0
2016-02-24 10:00:00,86.18,86.24,85.89,86.22,44258.0,79.0164,79.0714,78.7505,79.053,44258.0
2016-02-24 10:05:00,86.22,86.59,86.21,86.57,22457.0,79.053,79.3923,79.0439,79.3739,22457.0
2016-02-24 10:10:00,86.58,86.59,86.43,86.45,19234.0,79.3831,79.3923,79.2456,79.2639,19234.0
2016-02-24 10:15:00,86.48,86.6,86.42,86.57,17285.0,79.2914,79.4014,79.2364,79.3739,17285.0
2016-02-24 10:20:00,86.55,86.55,86.24,86.28,21382.0,79.3556,79.3556,79.0714,79.108,21382.0
2016-02-24 10:25:00,86.26,86.29,86.13,86.26,9600.0,79.0897,79.1172,78.9705,79.0897,9600.0
2016-02-24 10:30:00,86.34,86.43,86.04,86.15,8191.0,79.1631,79.2456,78.888,78.9889,8191.0
2016-02-24 10:35:00,86.24,86.64,86.24,86.59,7301.0,79.0714,79.4381,79.0714,79.3923,7301.0
2016-02-24 10:40:00,86.63,86.81,86.56,86.69,32157.0,79.429,79.594,79.3648,79.484,32157.0
2016-02-24 10:45:00,86.69,86.69,86.34,86.34,23019.0,79.484,79.484,79.1631,79.1631,23019.0
2016-02-24 10:50:00,86.4,86.46,86.06,86.06,7750.0,79.2181,79.2731,78.9063,78.9063,7750.0
2016-02-24 10:55:00,86.07,86.26,86.06,86.19,12716.0,78.9155,79.0897,78.9063,79.0255,12716.0
2016-02-24 11:00:00,86.18,86.21,85.96,86.09,11315.0,79.0164,79.0439,78.8146,78.9338,11315.0
2016-02-24 11:05:00,86.05,86.15,85.99,86.07,18350.0,78.8972,78.9889,78.8422,78.9155,18350.0
2016-02-24 11:10:00,86.09,86.2,86.06,86.19,8400.0,78.9338,79.0347,78.9063,79.0255,8400.0
2016-02-24 11:15:00,86.19,86.22,85.92,86.0,13332.0,79.0255,79.053,78.778,78.8513,13332.0
2016-02-24 11:20:00,85.97,86.23,85.97,86.14,7172.0,78.8238,79.0622,78.8238,78.9797,7172.0
2016-02-24 11:25:00,86.17,86.18,86.03,86.04,12845.0,79.0072,79.0164,78.8788,78.888,12845.0
2016-02-24 11:30:00,86.04,86.31,86.02,86.28,10604.0,78.888,79.1356,78.8697,79.108,10604.0
2016-02-24 11:35:00,86.29,86.59,86.29,86.59,6750.0,79.1172,79.3923,79.1172,79.3923,6750.0
2016-02-24 11:40:00,86.59,86.84,86.59,86.79,9507.0,79.3923,79.6215,79.3923,79.5757,9507.0
2016-02-24 11:45:00,86.78,86.82,86.64,86.7,12578.0,79.5665,79.6032,79.4381,79.4931,12578.0
2016-02-24 11:50:00,86.73,86.95,86.7,86.93,13202.0,79.5206,79.7224,79.4931,79.704,13202.0
2016-02-24 11:55:00,86.9,87.05,86.9,87.02,16025.0,79.6765,79.814,79.6765,79.7865,16025.0
2016-02-24 12:00:00,87.01,87.04,86.86,87.02,14907.0,79.7774,79.8049,79.6398,79.7865,14907.0
2016-02-24 12:05:00,87.01,87.1,86.94,87.06,16730.0,79.7774,79.8599,79.7132,79.8232,16730.0
2016-02-24 12:10:00,87.07,87.13,87.03,87.06,11482.0,79.8324,79.8874,79.7957,79.8232,11482.0
2016-02-24 12:15:00,87.07,87.11,86.92,86.92,10701.0,79.8324,79.8691,79.6948,79.6948,10701.0
2016-02-24 12:20:00,86.93,86.95,86.67,86.77,13500.0,79.704,79.7224,79.4656,79.5573,13500.0
2016-02-24 12:25:00,86.75,86.75,86.55,86.55,12900.0,79.539,79.539,79.3556,79.3556,12900.0
2016-02-24 12:30:00,86.59,86.8,86.59,86.71,10807.0,79.3923,79.5848,79.3923,79.5023,10807.0
2016-02-24 12:35:00,86.7,86.84,86.7,86.84,8188.0,79.4931,79.6215,79.4931,79.6215,8188.0
2016-02-24 12:40:00,86.86,86.95,86.86,86.91,7003.0,79.6398,79.7224,79.6398,79.6857,7003.0
2016-02-24 12:45:00,86.91,87.09,86.89,87.06,11103.0,79.6857,79.8507,79.6673,79.8232,11103.0
2016-02-24 12:50:00,87.09,87.17,87.03,87.04,11470.0,79.8507,79.9241,79.7957,79.8049,11470.0
2016-02-24 12:55:00,87.04,87.04,86.95,86.98,8379.0,79.8049,79.8049,79.7224,79.7499,8379.0
2016-02-24 13:00:00,87.0,87.03,86.91,87.01,16805.0,79.7682,79.7957,79.6857,79.7774,16805.0
2016-02-24 13:05:00,87.03,87.35,87.01,87.35,16248.0,79.7957,80.0891,79.7774,80.0891,16248.0
2016-02-24 13:10:00,87.36,87.37,87.11,87.12,7226.0,80.0983,80.1074,79.8691,79.8782,7226.0
2016-02-24 13:15:00,87.13,87.27,87.13,87.2,7741.0,79.8874,80.0158,79.8874,79.9516,7741.0
2016-02-24 13:20:00,87.23,87.42,87.22,87.41,8003.0,79.9791,80.1533,79.9699,80.1441,8003.0
2016-02-24 13:25:00,87.4,87.4,87.25,87.27,9073.0,80.1349,80.1349,79.9974,80.0158,9073.0
2016-02-24 13:30:00,87.35,87.37,87.21,87.34,8600.0,80.0891,80.1074,79.9607,80.0799,8600.0
2016-02-24 13:35:00,87.34,87.41,87.33,87.4,8213.0,80.0799,80.1441,80.0708,80.1349,8213.0
2016-02-24 13:40:00,87.4,87.5,87.4,87.48,9300.0,80.1349,80.2266,80.1349,80.2083,9300.0
2016-02-24 13:45:00,87.49,87.52,87.38,87.49,11116.0,80.2175,80.245,80.1166,80.2175,11116.0
2016-02-24 13:50:00,87.5,87.53,87.39,87.53,13463.0,80.2266,80.2541,80.1258,80.2541,13463.0
2016-02-24 13:55:00,87.54,87.61,87.46,87.5,10423.0,80.2633,80.3275,80.19,80.2266,10423.0
2016-02-24 14:00:00,87.51,87.54,87.44,87.44,11270.0,80.2358,80.2633,80.1716,80.1716,11270.0
2016-02-24 14:05:00,87.46,87.79,87.46,87.79,15647.0,80.19,80.4925,80.19,80.4925,15647.0
2016-02-24 14:10:00,87.79,87.91,87.77,87.9,11719.0,80.4925,80.6026,80.4742,80.5934,11719.0
2016-02-24 14:15:00,87.9,87.98,87.8,87.8,13295.0,80.5934,80.6667,80.5017,80.5017,13295.0
2016-02-24 14:20:00,87.81,88.07,87.7,88.05,29411.0,80.5109,80.7493,80.41,80.7309,29411.0
2016-02-24 14:25:00,88.03,88.11,87.95,88.03,17365.0,80.7126,80.7859,80.6392,80.7126,17365.0
2016-02-24 14:30:00,88.03,88.08,87.98,88.01,14801.0,80.7126,80.7584,80.6667,80.6942,14801.0
2016-02-24 14:35:00,88.0,88.08,87.94,88.02,11544.0,80.6851,80.7584,80.6301,80.7034,11544.0
2016-02-24 14:40:00,88.02,88.12,88.02,88.09,13800.0,80.7034,80.7951,80.7034,80.7676,13800.0
2016-02-24 14:45:00,88.08,88.13,88.05,88.13,12357.0,80.7584,80.8043,80.7309,80.8043,12357.0
2016-02-24 14:50:00,88.14,88.14,87.91,87.97,13780.0,80.8134,80.8134,80.6026,80.6576,13780.0
2016-02-24 14:55:00,87.97,88.0,87.9,87.96,10425.0,80.6576,80.6851,80.5934,80.6484,10425.0
2016-02-24 15:00:00,87.98,88.03,87.96,87.97,14379.0,80.6667,80.7126,80.6484,80.6576,14379.0
2016-02-24 15:05:00,87.99,88.3,87.99,88.3,18343.0,80.6759,80.9601,80.6759,80.9601,18343.0
2016-02-24 15:10:00,88.32,88.54,88.31,88.54,17545.0,80.9785,81.1802,80.9693,81.1802,17545.0
2016-02-24 15:15:00,88.52,88.64,88.48,88.51,27462.0,81.1618,81.2719,81.1252,81.1527,27462.0
2016-02-24 15:20:00,88.52,88.55,88.46,88.55,39239.0,81.1618,81.1894,81.1068,81.1894,39239.0
2016-02-24 15:25:00,88.55,88.56,88.43,88.47,41182.0,81.1894,81.1985,81.0793,81.116,41182.0
2016-02-24 15:30:00,88.49,88.53,88.38,88.44,21320.0,81.1343,81.171,81.0335,81.0885,21320.0
2016-02-24 15:35:00,88.47,88.57,88.44,88.54,22472.0,81.116,81.2077,81.0885,81.1802,22472.0
2016-02-24 15:40:00,88.54,88.56,88.39,88.4,29860.0,81.1802,81.1985,81.0427,81.0518,29860.0
2016-02-24 15:45:00,88.38,88.47,88.36,88.42,27745.0,81.0335,81.116,81.0151,81.0702,27745.0
2016-02-24 15:50:00,88.42,88.5,88.42,88.5,23820.0,81.0702,81.1435,81.0702,81.1435,23820.0
2016-02-24 15:55:00,88.5,88.52,88.4,88.4,41749.0,81.1435,81.1618,81.0518,81.0518,41749.0
2016-02-25 09:30:00,88.8,89.0,88.27,88.85,32718.0,81.4186,81.6019,80.9326,81.4644,32718.0
2016-02-25 09:35:00,88.96,89.0,88.44,88.44,14569.0,81.5653,81.6019,81.0885,81.0885,14569.0
2016-02-25 09:40:00,88.47,88.5,87.64,87.68,18653.0,81.116,81.1435,80.355,80.3917,18653.0
2016-02-25 09:45:00,87.68,87.88,87.54,87.65,9574.0,80.3917,80.575,80.2633,80.3642,9574.0
2016-02-25 09:50:00,87.72,87.95,87.69,87.8,10630.0,80.4283,80.6392,80.4008,80.5017,10630.0
2016-02-25 09:55:00,87.78,87.87,87.63,87.84,14822.0,80.4834,80.5659,80.3458,80.5384,14822.0
2016-02-25 10:00:00,87.79,87.92,87.67,87.71,8595.0,80.4925,80.6117,80.3825,80.4192,8595.0
2016-02-25 10:05:00,87.72,87.88,87.63,87.78,11204.0,80.4283,80.575,80.3458,80.4834,11204.0
2016-02-25 10:10:00,87.76,88.11,87.68,88.08,13135.0,80.465,80.7859,80.3917,80.7584,13135.0
2016-02-25 10:15:00,88.05,88.31,88.0,88.28,9425.0,80.7309,80.9693,80.6851,80.9418,9425.0
2016-02-25 10:20:00,88.28,88.28,87.78,87.83,6354.0,80.9418,80.9418,80.4834,80.5292,6354.0
2016-02-25 10:25:00,87.78,88.27,87.78,88.23,6500.0,80.4834,80.9326,80.4834,80.896,6500.0
2016-02-25 10:30:00,88.2,88.26,87.83,88.09,17738.0,80.8684,80.9235,80.5292,80.7676,17738.0
2016-02-25 10:35:00,88.09,88.12,87.92,87.99,8300.0,80.7676,80.7951,80.6117,80.6759,8300.0
2016-02-25 10:40:00,87.99,88.13,87.95,88.06,20199.0,80.6759,80.8043,80.6392,80.7401,20199.0
2016-02-25 10:45:00,88.09,88.11,87.96,88.06,11192.0,80.7676,80.7859,80.6484,80.7401,11192.0
2016-02-25 10:50:00,88.04,88.14,88.0,88.04,8039.0,80.7217,80.8134,80.6851,80.7217,8039.0
2016-02-25 10:55:00,88.02,88.05,87.97,87.98,9814.0,80.7034,80.7309,80.6576,80.6667,9814.0
2016-02-25 11:00:00,87.99,88.1,87.97,88.0,9020.0,80.6759,80.7768,80.6576,80.6851,9020.0
2016-02-25 11:05:00,87.99,88.19,87.98,88.19,14001.0,80.6759,80.8593,80.6667,80.8593,14001.0
2016-02-25 11:10:00,88.17,88.17,88.06,88.1,4034.0,80.8409,80.8409,80.7401,80.7768,4034.0
2016-02-25 11:15:00,88.1,88.28,88.09,88.12,6900.0,80.7768,80.9418,80.7676,80.7951,6900.0
2016-02-25 11:20:00,88.15,88.22,88.11,88.18,4150.0,80.8226,80.8868,80.7859,80.8501,4150.0
2016-02-25 11:25:00,88.17,88.27,88.15,88.15,5566.0,80.8409,80.9326,80.8226,80.8226,5566.0
2016-02-25 11:30:00,88.15,88.23,88.09,88.19,6164.0,80.8226,80.896,80.7676,80.8593,6164.0
2016-02-25 11:35:00,88.24,88.29,88.22,88.25,3923.0,80.9051,80.951,80.8868,80.9143,3923.0
2016-02-25 11:40:00,88.25,88.28,88.14,88.2,5985.0,80.9143,80.9418,80.8134,80.8684,5985.0
2016-02-25 11:45:00,88.21,88.3,88.19,88.25,5300.0,80.8776,80.9601,80.8593,80.9143,5300.0
2016-02-25 11:50:00,88.28,88.37,88.27,88.27,8294.0,80.9418,81.0243,80.9326,80.9326,8294.0
2016-02-25 11:55:00,88.32,88.5,88.32,88.45,4814.0,80.9785,81.1435,80.9785,81.0977,4814.0
2016-02-25 12:00:00,88.44,88.62,88.44,88.6,31007.0,81.0885,81.2535,81.0885,81.2352,31007.0
2016-02-25 12:05:00,88.57,88.69,88.57,88.6,33628.0,81.2077,81.3177,81.2077,81.2352,33628.0
2016-02-25 12:10:00,88.6,88.66,88.56,88.65,30597.0,81.2352,81.2902,81.1985,81.281,30597.0
2016-02-25 12:15:00,88.65,88.66,88.48,88.49,8651.0,81.281,81.2902,81.1252,81.1343,8651.0
2016-02-25 12:20:00,88.5,88.55,88.48,88.55,8053.0,81.1435,81.1894,81.1252,81.1894,8053.0
2016-02-25 12:25:00,88.55,88.57,88.49,88.55,5496.0,81.1894,81.2077,81.1343,81.1894,5496.0
2016-02-25 12:30:00,88.54,88.54,88.43,88.46,4978.0,81.1802,81.1802,81.0793,81.1068,4978.0
2016-02-25 12:35:00,88.48,88.53,88.44,88.45,5100.0,81.1252,81.171,81.0885,81.0977,5100.0
2016-02-25 12:40:00,88.45,88.53,88.43,88.47,5039.0,81.0977,81.171,81.0793,81.116,5039.0
2016-02-25 12:45:00,88.5,88.54,88.44,88.5,8478.0,81.1435,81.1802,81.0885,81.1435,8478.0
2016-02-25 12:50:00,88.52,88.7,88.52,88.7,4851.0,81.1618,81.3269,81.1618,81.3269,4851.0
2016-02-25 12:55:00,88.7,88.74,88.63,88.64,6164.0,81.3269,81.3636,81.2627,81.2719,6164.0
2016-02-25 13:00:00,88.64,88.69,88.6,88.69,3966.0,81.2719,81.3177,81.2352,81.3177,3966.0
2016-02-25 13:05:00,88.69,88.72,88.67,88.68,2810.0,81.3177,81.3452,81.2994,81.3085,2810.0
2016-02-25 13:10:00,88.7,88.76,88.7,88.71,3100.0,81.3269,81.3819,81.3269,81.3361,3100.0
2016-02-25 13:15:00,88.67,88.68,88.54,88.58,7841.0,81.2994,81.3085,81.1802,81.2169,7841.0
2016-02-25 13:20:00,88.57,88.68,88.57,88.63,4005.0,81.2077,81.3085,81.2077,81.2627,4005.0
2016-02-25 13:25:00,88.62,88.95,88.62,88.93,56709.0,81.2535,81.5561,81.2535,81.5378,56709.0
2016-02-25 13:30:00,88.95,89.14,88.93,89.03,20903.0,81.5561,81.7303,81.5378,81.6295,20903.0
2016-02-25 13:35:00,89.03,89.03,88.96,89.01,11750.0,81.6295,81.6295,81.5653,81.6111,11750.0
2016-02-25 13:40:00,89.03,89.18,89.02,89.18,9700.0,81.6295,81.767,81.6203,81.767,9700.0
2016-02-25 13:45:00,89.21,89.22,89.13,89.17,12188.0,81.7945,81.8037,81.7211,81.7578,12188.0
2016-02-25 13:50:00,89.18,89.4,89.18,89.4,11353.0,81.767,81.9687,81.767,81.9687,11353.0
2016-02-25 13:55:00,89.39,89.42,89.21,89.38,10155.0,81.9595,81.987,81.7945,81.9504,10155.0
2016-02-25 14:00:00,89.39,89.47,89.32,89.39,17079.0,81.9595,82.0329,81.8953,81.9595,17079.0
2016-02-25 14:05:00,89.39,89.39,89.08,89.1,23062.0,81.9595,81.9595,81.6753,81.6936,23062.0
2016-02-25 14:10:00,89.12,89.21,88.99,89.21,22708.0,81.712,81.7945,81.5928,81.7945,22708.0
2016-02-25 14:15:00,89.23,89.48,89.21,89.48,8353.0,81.8128,82.042,81.7945,82.042,8353.0
2016-02-25 14:20:00,89.49,89.52,89.42,89.46,10400.0,82.0512,82.0787,81.987,82.0237,10400.0
2016-02-25 14:25:00,89.48,89.51,89.44,89.45,12601.0,82.042,82.0696,82.0054,82.0145,12601.0
2016-02-25 14:30:00,89.47,89.52,89.42,89.46,9720.0,82.0329,82.0787,81.987,82.0237,9720.0
2016-02-25 14:35:00,89.48,89.51,89.42,89.49,11438.0,82.042,82.0696,81.987,82.0512,11438.0
2016-02-25 14:40:00,89.49,89.51,89.43,89.5,12696.0,82.0512,82.0696,81.9962,82.0604,12696.0
2016-02-25 14:45:00,89.5,89.51,89.47,89.5,22981.0,82.0604,82.0696,82.0329,82.0604,22981.0
2016-02-25 14:50:00,89.5,89.53,89.43,89.5,25507.0,82.0604,82.0879,81.9962,82.0604,25507.0
2016-02-25 14:55:00,89.5,89.55,89.48,89.52,12875.0,82.0604,82.1062,82.042,82.0787,12875.0
2016-02-25 15:00:00,89.52,89.6,89.46,89.56,29367.0,82.0787,82.1521,82.0237,82.1154,29367.0
2016-02-25 15:05:00,89.55,89.87,89.5,89.8,51601.0,82.1062,82.3996,82.0604,82.3354,51601.0
2016-02-25 15:10:00,89.82,90.0,89.82,89.96,22742.0,82.3538,82.5188,82.3538,82.4821,22742.0
2016-02-25 15:15:00,89.96,90.01,89.91,89.96,34393.0,82.4821,82.528,82.4363,82.4821,34393.0
2016-02-25 15:20:00,89.97,90.01,89.94,89.98,26077.0,82.4913,82.528,82.4638,82.5005,26077.0
2016-02-25 15:25:00,89.98,90.0,89.88,89.91,25815.0,82.5005,82.5188,82.4088,82.4363,25815.0
2016-02-25 15:30:00,89.95,90.01,89.88,89.95,31259.0,82.473,82.528,82.4088,82.473,31259.0
2016-02-25 15:35:00,89.94,90.03,89.86,89.86,110159.0,82.4638,82.5463,82.3905,82.3905,110159.0
2016-02-25 15:40:00,89.87,89.97,89.85,89.9,54244.0,82.3996,82.4913,82.3813,82.4271,54244.0
2016-02-25 15:45:00,89.91,90.09,89.9,89.98,55537.0,82.4363,82.6013,82.4271,82.5005,55537.0
2016-02-25 15:50:00,89.97,90.03,89.95,89.98,56165.0,82.4913,82.5463,82.473,82.5005,56165.0
2016-02-25 15:55:00,89.97,90.15,89.97,90.11,113623.0,82.4913,82.6564,82.4913,82.6197,113623.0
2016-02-26 09:30:00,90.0,90.51,89.74,90.12,56523.0,82.5188,82.9864,82.2804,82.6288,56523.0
2016-02-26 09:35:00,90.23,90.7,90.17,90.64,10976.0,82.7297,83.1606,82.6747,83.1056,10976.0
2016-02-26 09:40:00,90.65,90.67,90.26,90.41,9732.0,83.1148,83.1331,82.7572,82.8947,9732.0
2016-02-26 09:45:00,90.36,90.49,90.24,90.39,23255.0,82.8489,82.9681,82.7389,82.8764,23255.0
2016-02-26 09:50:00,90.4,90.45,90.17,90.25,43123.0,82.8856,82.9314,82.6747,82.748,43123.0
2016-02-26 09:55:00,90.21,90.21,89.78,89.84,9825.0,82.7114,82.7114,82.3171,82.3721,9825.0
2016-02-26 10:00:00,89.84,89.87,89.65,89.8,7742.0,82.3721,82.3996,82.1979,82.3354,7742.0
2016-02-26 10:05:00,89.85,89.94,89.45,89.51,11407.0,82.3813,82.4638,82.0145,82.0696,11407.0
2016-02-26 10:10:00,89.54,89.7,89.53,89.7,6513.0,82.0971,82.2438,82.0879,82.2438,6513.0
2016-02-26 10:15:00,89.71,89.77,89.51,89.61,14198.0,82.2529,82.3079,82.0696,82.1612,14198.0
2016-02-26 10:20:00,89.59,89.62,89.44,89.45,5796.0,82.1429,82.1704,82.0054,82.0145,5796.0
2016-02-26 10:25:00,89.44,89.57,89.39,89.49,7493.0,82.0054,82.1246,81.9595,82.0512,7493.0
2016-02-26 10:30:00,89.43,89.52,89.43,89.5,5992.0,81.9962,82.0787,81.9962,82.0604,5992.0
2016-02-26 10:35:00,89.53,89.68,89.5,89.68,7396.0,82.0879,82.2254,82.0604,82.2254,7396.0
2016-02-26 10:40:00,89.68,89.71,89.52,89.59,8927.0,82.2254,82.2529,82.0787,82.1429,8927.0
2016-02-26 10:45:00,89.61,89.62,89.49,89.56,15065.0,82.1612,82.1704,82.0512,82.1154,15065.0
2016-02-26 10:50:00,89.54,89.69,89.48,89.66,11216.0,82.0971,82.2346,82.042,82.2071,11216.0
2016-02-26 10:55:00,89.65,89.72,89.65,89.71,2362.0,82.1979,82.2621,82.1979,82.2529,2362.0
2016-02-26 11:00:00,89.71,89.99,89.71,89.99,38044.0,82.2529,82.5097,82.2529,82.5097,38044.0
2016-02-26 11:05:00,89.98,90.02,89.93,90.0,35931.0,82.5005,82.5372,82.4546,82.5188,35931.0
2016-02-26 11:10:00,90.02,90.06,89.68,89.94,55610.0,82.5372,82.5738,82.2254,82.4638,55610.0
2016-02-26 11:15:00,89.91,90.0,89.86,89.97,25874.0,82.4363,82.5188,82.3905,82.4913,25874.0
2016-02-26 11:20:00,89.98,90.0,89.9,90.0,26196.0,82.5005,82.5188,82.4271,82.5188,26196.0
2016-02-26 11:25:00,90.0,90.0,89.89,89.9,10615.0,82.5188,82.5188,82.418,82.4271,10615.0
2016-02-26 11:30:00,89.9,90.0,89.87,89.97,24017.0,82.4271,82.5188,82.3996,82.4913,24017.0
2016-02-26 11:35:00,89.95,89.99,89.89,89.92,12287.0,82.473,82.5097,82.418,82.4455,12287.0
2016-02-26 11:40:00,89.91,90.0,89.78,89.81,32667.0,82.4363,82.5188,82.3171,82.3446,32667.0
2016-02-26 11:45:00,89.77,90.02,89.77,90.02,25970.0,82.3079,82.5372,82.3079,82.5372,25970.0
2016-02-26 11:50:00,90.02,90.04,89.94,90.04,5893.0,82.5372,82.5555,82.4638,82.5555,5893.0
2016-02-26 11:55:00,90.01,90.1,89.98,90.09,13939.0,82.528,82.6105,82.5005,82.6013,13939.0
2016-02-26 12:00:00,90.08,90.1,89.79,89.8,57965.0,82.5922,82.6105,82.3263,82.3354,57965.0
2016-02-26 12:05:00,89.77,90.0,89.7,89.81,23036.0,82.3079,82.5188,82.2438,82.3446,23036.0
2016-02-26 12:10:00,89.82,89.82,89.62,89.69,6217.0,82.3538,82.3538,82.1704,82.2346,6217.0
2016-02-26 12:15:00,89.74,90.07,89.71,90.02,31187.0,82.2804,82.583,82.2529,82.5372,31187.0
2016-02-26 12:20:00,90.02,90.1,89.99,90.06,39203.0,82.5372,82.6105,82.5097,82.5738,39203.0
2016-02-26 12:25:00,90.06,90.29,90.03,90.28,44538.0,82.5738,82.7847,82.5463,82.7755,44538.0
2016-02-26 12:30:00,90.3,90.31,90.12,90.19,9110.0,82.7939,82.8031,82.6288,82.693,9110.0
2016-02-26 12:35:00,90.16,90.2,89.89,89.9,4696.0,82.6655,82.7022,82.418,82.4271,4696.0
2016-02-26 12:40:00,89.96,89.98,89.82,89.98,6152.0,82.4821,82.5005,82.3538,82.5005,6152.0
2016-02-26 12:45:00,89.94,90.04,89.91,89.91,2800.0,82.4638,82.5555,82.4363,82.4363,2800.0
2016-02-26 12:50:00,89.9,90.07,89.85,90.07,3300.0,82.4271,82.583,82.3813,82.583,3300.0
2016-02-26 12:55:00,90.11,90.13,89.96,90.0,4250.0,82.6197,82.638,82.4821,82.5188,4250.0
2016-02-26 13:00:00,90.01,90.04,89.89,89.93,5292.0,82.528,82.5555,82.418,82.4546,5292.0
2016-02-26 13:05:00,89.94,90.1,89.94,90.03,5043.0,82.4638,82.6105,82.4638,82.5463,5043.0
2016-02-26 13:10:00,90.05,90.06,89.85,89.85,4100.0,82.5647,82.5738,82.3813,82.3813,4100.0
2016-02-26 13:15:00,89.84,89.88,89.67,89.74,64703.0,82.3721,82.4088,82.2163,82.2804,64703.0
2016-02-26 13:20:00,89.71,89.74,89.66,89.74,6015.0,82.2529,82.2804,82.2071,82.2804,6015.0
2016-02-26 13:25:00,89.74,89.88,89.63,89.79,22442.0,82.2804,82.4088,82.1796,82.3263,22442.0
2016-02-26 13:30:00,89.8,89.81,89.73,89.76,4487.0,82.3354,82.3446,82.2713,82.2988,4487.0
2016-02-26 13:35:00,89.76,89.91,89.76,89.86,31319.0,82.2988,82.4363,82.2988,82.3905,31319.0
2016-02-26 13:40:00,89.87,89.87,89.56,89.59,7188.0,82.3996,82.3996,82.1154,82.1429,7188.0
2016-02-26 13:45:00,89.59,89.65,89.57,89.61,3599.0,82.1429,82.1979,82.1246,82.1612,3599.0
2016-02-26 13:50:00,89.6,89.64,89.56,89.64,5408.0,82.1521,82.1887,82.1154,82.1887,5408.0
2016-02-26 13:55:00,89.63,89.63,89.49,89.58,4040.0,82.1796,82.1796,82.0512,82.1337,4040.0
2016-02-26 14:00:00,89.56,89.7,89.5,89.55,21053.0,82.1154,82.2438,82.0604,82.1062,21053.0
2016-02-26 14:05:00,89.58,89.62,89.54,89.54,4491.0,82.1337,82.1704,82.0971,82.0971,4491.0
2016-02-26 14:10:00,89.53,89.57,89.48,89.57,5714.0,82.0879,82.1246,82.042,82.1246,5714.0
2016-02-26 14:15:00,89.58,89.65,89.47,89.52,13024.0,82.1337,82.1979,82.0329,82.0787,13024.0
2016-02-26 14:20:00,89.53,89.63,89.48,89.59,10595.0,82.0879,82.1796,82.042,82.1429,10595.0
2016-02-26 14:25:00,89.57,89.66,89.57,89.62,2698.0,82.1246,82.2071,82.1246,82.1704,2698.0
2016-02-26 14:30:00,89.58,89.59,89.44,89.44,6523.0,82.1337,82.1429,82.0054,82.0054,6523.0
2016-02-26 14:35:00,89.45,89.45,89.13,89.15,5348.0,82.0145,82.0145,81.7211,81.7395,5348.0
2016-02-26 14:40:00,89.12,89.41,89.11,89.41,17123.0,81.712,81.9779,81.7028,81.9779,17123.0
2016-02-26 14:45:00,89.42,89.5,89.38,89.41,5142.0,81.987,82.0604,81.9504,81.9779,5142.0
2016-02-26 14:50:00,89.43,89.5,89.4,89.48,8430.0,81.9962,82.0604,81.9687,82.042,8430.0
2016-02-26 14:55:00,89.47,89.52,89.42,89.45,10389.0,82.0329,82.0787,81.987,82.0145,10389.0
2016-02-26 15:00:00,89.43,89.57,89.4,89.55,9872.0,81.9962,82.1246,81.9687,82.1062,9872.0
2016-02-26 15:05:00,89.57,89.57,89.51,89.55,10693.0,82.1246,82.1246,82.0696,82.1062,10693.0
2016-02-26 15:10:00,89.54,89.54,89.43,89.45,6621.0,82.0971,82.0971,81.9962,82.0145,6621.0
2016-02-26 15:15:00,89.44,89.49,89.42,89.48,5527.0,82.0054,82.0512,81.987,82.042,5527.0
2016-02-26 15:20:00,89.5,89.5,89.34,89.47,10268.0,82.0604,82.0604,81.9137,82.0329,10268.0
2016-02-26 15:25:00,89.46,89.52,89.38,89.46,56340.0,82.0237,82.0787,81.9504,82.0237,56340.0
2016-02-26 15:30:00,89.51,89.63,89.49,89.55,13859.0,82.0696,82.1796,82.0512,82.1062,13859.0
2016-02-26 15:35:00,89.56,89.57,89.41,89.44,6735.0,82.1154,82.1246,81.9779,82.0054,6735.0
2016-02-26 15:40:00,89.44,89.55,89.44,89.55,129794.0,82.0054,82.1062,82.0054,82.1062,129794.0
2016-02-26 15:45:00,89.54,89.65,89.48,89.51,31617.0,82.0971,82.1979,82.042,82.0696,31617.0
2016-02-26 15:50:00,89.51,89.51,89.38,89.39,47670.0,82.0696,82.0696,81.9504,81.9595,47670.0
2016-02-26 15:55:00,89.39,89.4,89.27,89.29,86639.0,81.9595,81.9687,81.8495,81.8678,86639.0
2016-02-29 09:30:00,89.13,89.34,88.75,88.96,18058.0,81.7211,81.9137,81.3727,81.5653,18058.0
2016-02-29 09:35:00,89.01,89.39,88.98,89.12,8536.0,81.6111,81.9595,81.5836,81.712,8536.0
2016-02-29 09:40:00,89.23,89.33,89.08,89.19,9122.0,81.8128,81.9045,81.6753,81.7762,9122.0
2016-02-29 09:45:00,89.25,89.35,89.02,89.31,7710.0,81.8312,81.9229,81.6203,81.8862,7710.0
2016-02-29 09:50:00,89.29,89.46,89.28,89.38,8985.0,81.8678,82.0237,81.8587,81.9504,8985.0
2016-02-29 09:55:00,89.38,89.45,89.23,89.24,10758.0,81.9504,82.0145,81.8128,81.822,10758.0
2016-02-29 10:00:00,89.22,89.29,89.01,89.2,12300.0,81.8037,81.8678,81.6111,81.7853,12300.0
2016-02-29 10:05:00,89.15,89.51,89.12,89.48,39246.0,81.7395,82.0696,81.712,82.042,39246.0
2016-02-29 10:10:00,89.48,89.74,89.45,89.72,24172.0,82.042,82.2804,82.0145,82.2621,24172.0
2016-02-29 10:15:00,89.68,89.84,89.64,89.73,16317.0,82.2254,82.3721,82.1887,82.2713,16317.0
2016-02-29 10:20:00,89.72,89.93,89.72,89.81,9169.0,82.2621,82.4546,82.2621,82.3446,9169.0
2016-02-29 10:25:00,89.79,89.8,89.55,89.61,7232.0,82.3263,82.3354,82.1062,82.1612,7232.0
2016-02-29 10:30:00,89.59,89.68,89.55,89.62,8020.0,82.1429,82.2254,82.1062,82.1704,8020.0
2016-02-29 10:35:00,89.59,89.63,89.48,89.57,7733.0,82.1429,82.1796,82.042,82.1246,7733.0
2016-02-29 10:40:00,89.57,89.69,89.55,89.69,5001.0,82.1246,82.2346,82.1062,82.2346,5001.0
2016-02-29 10:45:00,89.66,89.83,89.64,89.71,5239.0,82.2071,82.363,82.1887,82.2529,5239.0
2016-02-29 10:50:00,89.7,89.89,89.68,89.89,3998.0,82.2438,82.418,82.2254,82.418,3998.0
2016-02-29 10:55:00,89.89,90.19,89.85,90.11,21994.0,82.418,82.693,82.3813,82.6197,21994.0
2016-02-29 11:00:00,90.13,90.27,90.09,90.12,9517.0,82.638,82.7664,82.6013,82.6288,9517.0
2016-02-29 11:05:00,90.2,90.2,90.04,90.16,4000.0,82.7022,82.7022,82.5555,82.6655,4000.0
2016-02-29 11:10:00,90.18,90.3,90.15,90.3,13705.0,82.6839,82.7939,82.6564,82.7939,13705.0
2016-02-29 11:15:00,90.29,90.52,90.23,90.4,21159.0,82.7847,82.9956,82.7297,82.8856,21159.0
2016-02-29 11:20:00,90.37,90.46,90.3,90.39,6017.0,82.8581,82.9406,82.7939,82.8764,6017.0
2016-02-29 11:25:00,90.37,90.37,90.1,90.14,9101.0,82.8581,82.8581,82.6105,82.6472,9101.0
2016-02-29 11:30:00,90.11,90.37,90.11,90.35,13022.0,82.6197,82.8581,82.6197,82.8397,13022.0
2016-02-29 11:35:00,90.38,90.62,90.28,90.61,9200.0,82.8672,83.0873,82.7755,83.0781,9200.0
2016-02-29 11:40:00,90.61,90.79,90.58,90.77,32616.0,83.0781,83.2432,83.0506,83.2248,32616.0
2016-02-29 11:45:00,90.75,90.86,90.61,90.63,12927.0,83.2065,83.3073,83.0781,83.0965,12927.0
2016-02-29 11:50:00,90.61,90.62,90.25,90.31,27431.0,83.0781,83.0873,82.748,82.8031,27431.0
2016-02-29 11:55:00,90.33,90.41,90.14,90.23,28753.0,82.8214,82.8947,82.6472,82.7297,28753.0
2016-02-29 12:00:00,90.26,90.29,90.15,90.21,4803.0,82.7572,82.7847,82.6564,82.7114,4803.0
2016-02-29 12:05:00,90.19,90.22,90.13,90.22,3480.0,82.693,82.7205,82.638,82.7205,3480.0
2016-02-29 12:10:00,90.25,90.48,90.23,90.48,6050.0,82.748,82.9589,82.7297,82.9589,6050.0
2016-02-29 12:15:00,90.45,90.51,90.33,90.39,8494.0,82.9314,82.9864,82.8214,82.8764,8494.0
2016-02-29 12:20:00,90.39,90.39,90.23,90.37,15312.0,82.8764,82.8764,82.7297,82.8581,15312.0
2016-02-29 12:25:00,90.38,90.49,90.24,90.33,40611.0,82.8672,82.9681,82.7389,82.8214,40611.0
2016-02-29 12:30:00,90.34,90.39,90.27,90.31,5695.0,82.8306,82.8764,82.7664,82.8031,5695.0
2016-02-29 12:35:00,90.31,90.34,90.27,90.28,10461.0,82.8031,82.8306,82.7664,82.7755,10461.0
2016-02-29 12:40:00,90.28,90.35,90.15,90.23,21800.0,82.7755,82.8397,82.6564,82.7297,21800.0
2016-02-29 12:45:00,90.27,90.38,90.26,90.3,2871.0,82.7664,82.8672,82.7572,82.7939,2871.0
2016-02-29 12:50:00,90.32,90.36,90.29,90.33,3667.0,82.8122,82.8489,82.7847,82.8214,3667.0
2016-02-29 12:55:00,90.28,90.35,90.22,90.23,4829.0,82.7755,82.8397,82.7205,82.7297,4829.0
2016-02-29 13:00:00,90.22,90.4,90.22,90.33,2007.0,82.7205,82.8856,82.7205,82.8214,2007.0
2016-02-29 13:05:00,90.32,90.32,90.23,90.27,1588.0,82.8122,82.8122,82.7297,82.7664,1588.0
2016-02-29 13:10:00,90.26,90.33,90.26,90.27,9406.0,82.7572,82.8214,82.7572,82.7664,9406.0
2016-02-29 13:15:00,90.26,90.29,90.23,90.25,4300.0,82.7572,82.7847,82.7297,82.748,4300.0
2016-02-29 13:20:00,90.26,90.27,90.2,90.24,2200.0,82.7572,82.7664,82.7022,82.7389,2200.0
2016-02-29 13:25:00,90.26,90.3,90.22,90.24,8605.0,82.7572,82.7939,82.7205,82.7389,8605.0
2016-02-29 13:30:00,90.23,90.27,90.19,90.27,10871.0,82.7297,82.7664,82.693,82.7664,10871.0
2016-02-29 13:35:00,90.26,90.38,90.26,90.36,2106.0,82.7572,82.8672,82.7572,82.8489,2106.0
2016-02-29 13:40:00,90.37,90.38,90.26,90.32,7089.0,82.8581,82.8672,82.7572,82.8122,7089.0
2016-02-29 13:45:00,90.33,90.37,90.32,90.36,6661.0,82.8214,82.8581,82.8122,82.8489,6661.0
2016-02-29 13:50:00,90.37,90.4,90.3,90.4,1800.0,82.8581,82.8856,82.7939,82.8856,1800.0
2016-02-29 13:55:00,90.43,90.5,90.41,90.48,4212.0,82.9131,82.9773,82.8947,82.9589,4212.0
2016-02-29 14:00:00,90.48,90.48,90.35,90.4,6245.0,82.9589,82.9589,82.8397,82.8856,6245.0
2016-02-29 14:05:00,90.43,90.46,90.27,90.3,7546.0,82.9131,82.9406,82.7664,82.7939,7546.0
2016-02-29 14:10:00,90.27,90.35,90.27,90.28,8699.0,82.7664,82.8397,82.7664,82.7755,8699.0
2016-02-29 14:15:00,90.26,90.32,90.21,90.27,9227.0,82.7572,82.8122,82.7114,82.7664,9227.0
2016-02-29 14:20:00,90.25,90.27,90.11,90.11,16223.0,82.748,82.7664,82.6197,82.6197,16223.0
2016-02-29 14:25:00,90.1,90.36,90.08,90.28,16969.0,82.6105,82.8489,82.5922,82.7755,16969.0
2016-02-29 14:30:00,90.29,90.3,90.18,90.2,12332.0,82.7847,82.7939,82.6839,82.7022,12332.0
2016-02-29 14:35:00,90.24,90.29,90.18,90.25,14046.0,82.7389,82.7847,82.6839,82.748,14046.0
2016-02-29 14:40:00,90.28,90.28,90.0,90.06,31409.0,82.7755,82.7755,82.5188,82.5738,31409.0
2016-02-29 14:45:00,90.06,90.2,90.01,90.09,20462.0,82.5738,82.7022,82.528,82.6013,20462.0
2016-02-29 14:50:00,90.1,90.25,90.1,90.17,12466.0,82.6105,82.748,82.6105,82.6747,12466.0
2016-02-29 14:55:00,90.15,90.17,90.04,90.1,11686.0,82.6564,82.6747,82.5555,82.6105,11686.0
2016-02-29 15:00:00,90.06,90.08,89.86,90.02,18516.0,82.5738,82.5922,82.3905,82.5372,18516.0
2016-02-29 15:05:00,89.98,89.98,89.82,89.89,20739.0,82.5005,82.5005,82.3538,82.418,20739.0
2016-02-29 15:10:00,89.89,89.89,89.76,89.79,16094.0,82.418,82.418,82.2988,82.3263,16094.0
2016-02-29 15:15:00,89.79,89.92,89.64,89.68,34193.0,82.3263,82.4455,82.1887,82.2254,34193.0
2016-02-29 15:20:00,89.66,89.92,89.66,89.86,26249.0,82.2071,82.4455,82.2071,82.3905,26249.0
2016-02-29 15:25:00,89.84,90.01,89.83,89.97,15171.0,82.3721,82.528,82.363,82.4913,15171.0
2016-02-29 15:30:00,89.96,90.08,89.89,90.06,30184.0,82.4821,82.5922,82.418,82.5738,30184.0
2016-02-29 15:35:00,90.07,90.1,89.96,90.1,27525.0,82.583,82.6105,82.4821,82.6105,27525.0
2016-02-29 15:40:00,90.09,90.13,89.99,90.13,38640.0,82.6013,82.638,82.5097,82.638,38640.0
2016-02-29 15:45:00,90.12,90.18,89.99,90.06,44065.0,82.6288,82.6839,82.5097,82.5738,44065.0
2016-02-29 15:50:00,90.06,90.08,89.95,90.06,54503.0,82.5738,82.5922,82.473,82.5738,54503.0
2016-02-29 15:55:00,90.06,90.11,89.74,89.74,171352.0,82.5738,82.6197,82.2804,82.2804,171352.0
2016-03-01 09:30:00,90.5,90.88,90.25,90.75,19939.0,82.9773,83.3257,82.748,83.2065,19939.0
2016-03-01 09:35:00,90.74,90.75,90.47,90.47,3777.0,83.1973,83.2065,82.9498,82.9498,3777.0
2016-03-01 09:40:00,90.38,90.8,90.33,90.69,6735.0,82.8672,83.2523,82.8214,83.1515,6735.0
2016-03-01 09:45:00,90.63,90.64,90.41,90.43,3700.0,83.0965,83.1056,82.8947,82.9131,3700.0
2016-03-01 09:50:00,90.47,90.74,90.44,90.67,5586.0,82.9498,83.1973,82.9222,83.1331,5586.0
2016-03-01 09:55:00,90.69,90.88,90.61,90.74,5600.0,83.1515,83.3257,83.0781,83.1973,5600.0
2016-03-01 10:00:00,90.59,90.97,90.59,90.91,3745.0,83.0598,83.4082,83.0598,83.3532,3745.0
2016-03-01 10:05:00,90.91,91.33,90.86,91.31,27221.0,83.3532,83.7383,83.3073,83.7199,27221.0
2016-03-01 10:10:00,91.34,91.7,91.34,91.7,22594.0,83.7474,84.0775,83.7474,84.0775,22594.0
2016-03-01 10:15:00,91.75,91.75,91.41,91.47,18032.0,84.1234,84.1234,83.8116,83.8666,18032.0
2016-03-01 10:20:00,91.5,91.89,91.5,91.89,7707.0,83.8941,84.2517,83.8941,84.2517,7707.0
2016-03-01 10:25:00,91.89,91.99,91.79,91.93,9907.0,84.2517,84.3434,84.16,84.2884,9907.0
2016-03-01 10:30:00,91.94,92.2,91.89,92.17,15991.0,84.2976,84.5359,84.2517,84.5084,15991.0
2016-03-01 10:35:00,92.12,92.43,92.05,92.28,21360.0,84.4626,84.7468,84.3984,84.6093,21360.0
2016-03-01 10:40:00,92.26,92.57,92.26,92.55,20318.0,84.591,84.8752,84.591,84.8569,20318.0
2016-03-01 10:45:00,92.56,92.56,92.28,92.3,12555.0,84.866,84.866,84.6093,84.6276,12555.0
2016-03-01 10:50:00,92.27,92.37,92.25,92.33,14604.0,84.6001,84.6918,84.5818,84.6551,14604.0
2016-03-01 10:55:00,92.33,92.44,92.24,92.35,17481.0,84.6551,84.756,84.5726,84.6735,17481.0
2016-03-01 11:00:00,92.35,92.65,92.35,92.58,126768.0,84.6735,84.9485,84.6735,84.8844,126768.0
2016-03-01 11:05:00,92.49,92.5,92.1,92.1,12296.0,84.8018,84.811,84.4443,84.4443,12296.0
2016-03-01 11:10:00,92.13,92.22,92.02,92.11,10074.0,84.4718,84.5543,84.3709,84.4534,10074.0
2016-03-01 11:15:00,92.05,92.14,91.96,92.04,52133.0,84.3984,84.4809,84.3159,84.3892,52133.0
2016-03-01 11:20:00,91.99,92.02,91.76,91.76,11105.0,84.3434,84.3709,84.1325,84.1325,11105.0
2016-03-01 11:25:00,91.82,92.12,91.77,92.12,37296.0,84.1875,84.4626,84.1417,84.4626,37296.0
2016-03-01 11:30:00,92.08,92.16,92.01,92.08,8605.0,84.4259,84.4993,84.3617,84.4259,8605.0
2016-03-01 11:35:00,92.06,92.08,91.87,92.04,38502.0,84.4076,84.4259,84.2334,84.3892,38502.0
2016-03-01 11:40:00,92.05,92.08,91.95,91.99,23540.0,84.3984,84.4259,84.3067,84.3434,23540.0
2016-03-01 11:45:00,91.99,92.13,91.97,92.13,14490.0,84.3434,84.4718,84.3251,84.4718,14490.0
2016-03-01 11:50:00,92.12,92.2,92.0,92.18,18270.0,84.4626,84.5359,84.3526,84.5176,18270.0
2016-03-01 11:55:00,92.2,92.2,92.05,92.09,13561.0,84.5359,84.5359,84.3984,84.4351,13561.0
2016-03-01 12:00:00,92.08,92.29,92.08,92.29,21902.0,84.4259,84.6185,84.4259,84.6185,21902.0
2016-03-01 12:05:00,92.27,92.45,92.25,92.28,4799.0,84.6001,84.7652,84.5818,84.6093,4799.0
2016-03-01 12:10:00,92.32,92.37,92.24,92.28,7195.0,84.646,84.6918,84.5726,84.6093,7195.0
2016-03-01 12:15:00,92.26,92.34,92.24,92.34,4000.0,84.591,84.6643,84.5726,84.6643,4000.0
2016-03-01 12:20:00,92.35,92.42,92.22,92.24,5051.0,84.6735,84.7377,84.5543,84.5726,5051.0
2016-03-01 12:25:00,92.22,92.27,92.17,92.27,6833.0,84.5543,84.6001,84.5084,84.6001,6833.0
2016-03-01 12:30:00,92.3,92.41,92.29,92.36,8540.0,84.6276,84.7285,84.6185,84.6826,8540.0
2016-03-01 12:35:00,92.35,92.35,92.1,92.1,8256.0,84.6735,84.6735,84.4443,84.4443,8256.0
2016-03-01 12:40:00,92.06,92.15,92.03,92.15,3959.0,84.4076,84.4901,84.3801,84.4901,3959.0
2016-03-01 12:45:00,92.17,92.17,91.99,91.99,4108.0,84.5084,84.5084,84.3434,84.3434,4108.0
2016-03-01 12:50:00,92.01,92.1,91.99,91.99,15102.0,84.3617,84.4443,84.3434,84.3434,15102.0
2016-03-01 12:55:00,92.01,92.01,91.71,91.77,37157.0,84.3617,84.3617,84.0867,84.1417,37157.0
2016-03-01 13:00:00,91.76,91.77,91.57,91.68,24952.0,84.1325,84.1417,83.9583,84.0592,24952.0
2016-03-01 13:05:00,91.67,91.9,91.62,91.87,27323.0,84.05,84.2609,84.0042,84.2334,27323.0
2016-03-01 13:10:00,91.89,91.98,91.83,91.85,4316.0,84.2517,84.3342,84.1967,84.215,4316.0
2016-03-01 13:15:00,91.84,91.89,91.77,91.77,1810.0,84.2059,84.2517,84.1417,84.1417,1810.0
2016-03-01 13:20:00,91.8,92.03,91.8,91.83,5215.0,84.1692,84.3801,84.1692,84.1967,5215.0
2016-03-01 13:25:00,91.86,91.97,91.82,91.89,3105.0,84.2242,84.3251,84.1875,84.2517,3105.0
2016-03-01 13:30:00,91.93,91.99,91.87,91.94,12175.0,84.2884,84.3434,84.2334,84.2976,12175.0
2016-03-01 13:35:00,91.99,92.05,91.99,92.05,3685.0,84.3434,84.3984,84.3434,84.3984,3685.0
2016-03-01 13:40:00,92.02,92.19,91.99,92.12,19544.0,84.3709,84.5268,84.3434,84.4626,19544.0
2016-03-01 13:45:00,92.11,92.15,92.02,92.11,5291.0,84.4534,84.4901,84.3709,84.4534,5291.0
2016-03-01 13:50:00,92.11,92.16,92.0,92.13,5876.0,84.4534,84.4993,84.3526,84.4718,5876.0
2016-03-01 13:55:00,92.14,92.15,92.05,92.14,6977.0,84.4809,84.4901,84.3984,84.4809,6977.0
2016-03-01 14:00:00,92.11,92.15,92.07,92.09,6088.0,84.4534,84.4901,84.4168,84.4351,6088.0
2016-03-01 14:05:00,92.05,92.16,92.05,92.07,4245.0,84.3984,84.4993,84.3984,84.4168,4245.0
2016-03-01 14:10:00,92.09,92.17,91.96,91.96,5094.0,84.4351,84.5084,84.3159,84.3159,5094.0
2016-03-01 14:15:00,91.97,92.05,91.97,92.03,6015.0,84.3251,84.3984,84.3251,84.3801,6015.0
2016-03-01 14:20:00,92.03,92.03,91.9,92.0,12586.0,84.3801,84.3801,84.2609,84.3526,12586.0
2016-03-01 14:25:00,91.94,92.04,91.94,91.99,19283.0,84.2976,84.3892,84.2976,84.3434,19283.0
2016-03-01 14:30:00,91.99,92.06,91.98,92.01,8679.0,84.3434,84.4076,84.3342,84.3617,8679.0
2016-03-01 14:35:00,92.02,92.02,91.91,91.96,14756.0,84.3709,84.3709,84.2701,84.3159,14756.0
2016-03-01 14:40:00,92.0,92.04,91.99,92.01,12703.0,84.3526,84.3892,84.3434,84.3617,12703.0
2016-03-01 14:45:00,92.01,92.15,91.96,92.07,9180.0,84.3617,84.4901,84.3159,84.4168,9180.0
2016-03-01 14:50:00,92.09,92.15,92.04,92.09,12116.0,84.4351,84.4901,84.3892,84.4351,12116.0
2016-03-01 14:55:00,92.12,92.17,92.03,92.09,7734.0,84.4626,84.5084,84.3801,84.4351,7734.0
2016-03-01 15:00:00,92.07,92.19,92.07,92.17,10168.0,84.4168,84.5268,84.4168,84.5084,10168.0
2016-03-01 15:05:00,92.17,92.27,92.15,92.25,8707.0,84.5084,84.6001,84.4901,84.5818,8707.0
2016-03-01 15:10:00,92.24,92.24,92.11,92.11,8682.0,84.5726,84.5726,84.4534,84.4534,8682.0
2016-03-01 15:15:00,92.11,92.16,92.1,92.16,13844.0,84.4534,84.4993,84.4443,84.4993,13844.0
2016-03-01 15:20:00,92.16,92.16,92.06,92.07,18065.0,84.4993,84.4993,84.4076,84.4168,18065.0
2016-03-01 15:25:00,92.07,92.07,91.91,91.93,18709.0,84.4168,84.4168,84.2701,84.2884,18709.0
2016-03-01 15:30:00,91.93,92.0,91.85,91.97,18268.0,84.2884,84.3526,84.215,84.3251,18268.0
2016-03-01 15:35:00,91.97,91.98,91.76,91.77,15000.0,84.3251,84.3342,84.1325,84.1417,15000.0
2016-03-01 15:40:00,91.75,91.75,91.67,91.7,30199.0,84.1234,84.1234,84.05,84.0775,30199.0
2016-03-01 15:45:00,91.72,91.8,91.7,91.8,49284.0,84.0958,84.1692,84.0775,84.1692,49284.0
2016-03-01 15:50:00,91.82,91.96,91.79,91.96,31631.0,84.1875,84.3159,84.16,84.3159,31631.0
2016-03-01 15:55:00,91.98,92.31,91.94,92.26,90058.0,84.3342,84.6368,84.2976,84.591,90058.0
2016-03-02 09:30:00,91.91,92.08,91.46,91.77,29429.0,84.2701,84.4259,83.8575,84.1417,29429.0
2016-03-02 09:35:00,91.83,92.47,91.62,92.03,12796.0,84.1967,84.7835,84.0042,84.3801,12796.0
2016-03-02 09:40:00,92.17,92.25,91.95,92.02,6300.0,84.5084,84.5818,84.3067,84.3709,6300.0
2016-03-02 09:45:00,92.02,92.06,91.84,91.95,26351.0,84.3709,84.4076,84.2059,84.3067,26351.0
2016-03-02 09:50:00,91.9,91.97,91.44,91.54,7937.0,84.2609,84.3251,83.8391,83.9308,7937.0
2016-03-02 09:55:00,91.5,91.96,91.5,91.84,11105.0,83.8941,84.3159,83.8941,84.2059,11105.0
2016-03-02 10:00:00,91.94,92.14,91.83,92.07,15054.0,84.2976,84.4809,84.1967,84.4168,15054.0
2016-03-02 10:05:00,92.06,92.1,91.88,91.88,15308.0,84.4076,84.4443,84.2425,84.2425,15308.0
2016-03-02 10:10:00,91.9,92.02,91.85,92.0,14020.0,84.2609,84.3709,84.215,84.3526,14020.0
2016-03-02 10:15:00,92.0,92.07,91.88,91.93,55261.0,84.3526,84.4168,84.2425,84.2884,55261.0
2016-03-02 10:20:00,91.9,92.0,91.75,91.98,8916.0,84.2609,84.3526,84.1234,84.3342,8916.0
2016-03-02 10:25:00,91.99,92.02,91.92,92.0,21385.0,84.3434,84.3709,84.2792,84.3526,21385.0
2016-03-02 10:30:00,91.99,92.0,91.8,91.93,28131.0,84.3434,84.3526,84.1692,84.2884,28131.0
2016-03-02 10:35:00,91.9,92.0,91.89,91.97,5926.0,84.2609,84.3526,84.2517,84.3251,5926.0
2016-03-02 10:40:00,91.95,92.04,91.95,92.0,32918.0,84.3067,84.3892,84.3067,84.3526,32918.0
2016-03-02 10:45:00,91.97,92.06,91.95,92.06,12481.0,84.3251,84.4076,84.3067,84.4076,12481.0
2016-03-02 10:50:00,92.06,92.37,92.04,92.37,9491.0,84.4076,84.6918,84.3892,84.6918,9491.0
2016-03-02 10:55:00,92.37,92.54,92.37,92.42,15966.0,84.6918,84.8477,84.6918,84.7377,15966.0
2016-03-02 11:00:00,92.4,92.58,92.17,92.57,14472.0,84.7193,84.8844,84.5084,84.8752,14472.0
2016-03-02 11:05:00,92.55,92.68,92.54,92.54,9250.0,84.8569,84.976,84.8477,84.8477,9250.0
2016-03-02 11:10:00,92.55,92.65,92.55,92.58,7700.0,84.8569,84.9485,84.8569,84.8844,7700.0
2016-03-02 11:15:00,92.58,92.58,92.51,92.53,21083.0,84.8844,84.8844,84.8202,84.8385,21083.0
2016-03-02 11:20:00,92.53,92.53,92.44,92.48,21055.0,84.8385,84.8385,84.756,84.7927,21055.0
2016-03-02 11:25:00,92.49,92.77,92.47,92.77,13500.0,84.8018,85.0586,84.7835,85.0586,13500.0
2016-03-02 11:30:00,92.77,92.89,92.64,92.69,28610.0,85.0586,85.1686,84.9394,84.9852,28610.0
2016-03-02 11:35:00,92.66,92.67,92.37,92.51,28600.0,84.9577,84.9669,84.6918,84.8202,28600.0
2016-03-02 11:40:00,92.5,92.72,92.45,92.7,15242.0,84.811,85.0127,84.7652,84.9944,15242.0
2016-03-02 11:45:00,92.71,92.73,92.6,92.73,9596.0,85.0036,85.0219,84.9027,85.0219,9596.0
2016-03-02 11:50:00,92.71,92.81,92.7,92.76,11277.0,85.0036,85.0952,84.9944,85.0494,11277.0
2016-03-02 11:55:00,92.73,92.75,92.52,92.52,6200.0,85.0219,85.0402,84.8293,84.8293,6200.0
2016-03-02 12:00:00,92.51,92.53,92.41,92.41,8310.0,84.8202,84.8385,84.7285,84.7285,8310.0
2016-03-02 12:05:00,92.39,92.39,92.32,92.33,14400.0,84.7102,84.7102,84.646,84.6551,14400.0
2016-03-02 12:10:00,92.32,92.44,92.28,92.39,5145.0,84.646,84.756,84.6093,84.7102,5145.0
2016-03-02 12:15:00,92.37,92.42,92.21,92.23,11200.0,84.6918,84.7377,84.5451,84.5635,11200.0
2016-03-02 12:20:00,92.21,92.3,92.15,92.16,11030.0,84.5451,84.6276,84.4901,84.4993,11030.0
2016-03-02 12:25:00,92.18,92.23,92.09,92.15,7336.0,84.5176,84.5635,84.4351,84.4901,7336.0
2016-03-02 12:30:00,92.12,92.15,92.09,92.15,29805.0,84.4626,84.4901,84.4351,84.4901,29805.0
2016-03-02 12:35:00,92.15,92.3,92.14,92.21,7202.0,84.4901,84.6276,84.4809,84.5451,7202.0
2016-03-02 12:40:00,92.19,92.27,92.17,92.21,4697.0,84.5268,84.6001,84.5084,84.5451,4697.0
2016-03-02 12:45:00,92.23,92.42,92.2,92.37,31477.0,84.5635,84.7377,84.5359,84.6918,31477.0
2016-03-02 12:50:00,92.37,92.37,92.23,92.3,5476.0,84.6918,84.6918,84.5635,84.6276,5476.0
2016-03-02 12:55:00,92.26,92.31,92.19,92.25,6291.0,84.591,84.6368,84.5268,84.5818,6291.0
2016-03-02 13:00:00,92.24,92.28,92.18,92.28,7499.0,84.5726,84.6093,84.5176,84.6093,7499.0
2016-03-02 13:05:00,92.28,92.29,92.12,92.21,11352.0,84.6093,84.6185,84.4626,84.5451,11352.0
2016-03-02 13:10:00,92.18,92.3,92.16,92.3,4010.0,84.5176,84.6276,84.4993,84.6276,4010.0
2016-03-02 13:15:00,92.31,92.34,92.23,92.3,4632.0,84.6368,84.6643,84.5635,84.6276,4632.0
2016-03-02 13:20:00,92.34,92.34,92.19,92.31,70222.0,84.6643,84.6643,84.5268,84.6368,70222.0
2016-03-02 13:25:00,92.33,92.44,92.27,92.44,6751.0,84.6551,84.756,84.6001,84.756,6751.0
2016-03-02 13:30:00,92.42,92.53,92.4,92.53,25023.0,84.7377,84.8385,84.7193,84.8385,25023.0
2016-03-02 13:35:00,92.49,92.58,92.45,92.58,4643.0,84.8018,84.8844,84.7652,84.8844,4643.0
2016-03-02 13:40:00,92.61,92.83,92.58,92.83,4965.0,84.9119,85.1136,84.8844,85.1136,4965.0
2016-03-02 13:45:00,92.76,92.88,92.71,92.71,25405.0,85.0494,85.1594,85.0036,85.0036,25405.0
2016-03-02 13:50:00,92.69,92.69,92.44,92.56,8341.0,84.9852,84.9852,84.756,84.866,8341.0
2016-03-02 13:55:00,92.6,92.62,92.52,92.57,7778.0,84.9027,84.921,84.8293,84.8752,7778.0
2016-03-02 14:00:00,92.54,92.65,92.5,92.65,6885.0,84.8477,84.9485,84.811,84.9485,6885.0
2016-03-02 14:05:00,92.62,92.63,92.26,92.31,8318.0,84.921,84.9302,84.591,84.6368,8318.0
2016-03-02 14:10:00,92.3,92.41,92.25,92.29,6702.0,84.6276,84.7285,84.5818,84.6185,6702.0
2016-03-02 14:15:00,92.3,92.35,92.2,92.2,6882.0,84.6276,84.6735,84.5359,84.5359,6882.0
2016-03-02 14:20:00,92.2,92.35,92.2,92.32,9588.0,84.5359,84.6735,84.5359,84.646,9588.0
2016-03-02 14:25:00,92.33,92.4,92.21,92.22,18814.0,84.6551,84.7193,84.5451,84.5543,18814.0
2016-03-02 14:30:00,92.22,92.33,92.22,92.3,8900.0,84.5543,84.6551,84.5543,84.6276,8900.0
2016-03-02 14:35:00,92.31,92.33,92.24,92.31,13355.0,84.6368,84.6551,84.5726,84.6368,13355.0
2016-03-02 14:40:00,92.33,92.47,92.28,92.34,11408.0,84.6551,84.7835,84.6093,84.6643,11408.0
2016-03-02 14:45:00,92.34,92.37,92.28,92.33,14008.0,84.6643,84.6918,84.6093,84.6551,14008.0
2016-03-02 14:50:00,92.32,92.42,92.3,92.32,12197.0,84.646,84.7377,84.6276,84.646,12197.0
2016-03-02 14:55:00,92.3,92.37,92.3,92.36,15584.0,84.6276,84.6918,84.6276,84.6826,15584.0
2016-03-02 15:00:00,92.35,92.35,92.19,92.2,12677.0,84.6735,84.6735,84.5268,84.5359,12677.0
2016-03-02 15:05:00,92.21,92.28,92.15,92.25,11220.0,84.5451,84.6093,84.4901,84.5818,11220.0
2016-03-02 15:10:00,92.26,92.4,92.25,92.4,12299.0,84.591,84.7193,84.5818,84.7193,12299.0
2016-03-02 15:15:00,92.4,92.42,92.32,92.32,8500.0,84.7193,84.7377,84.646,84.646,8500.0
2016-03-02 15:20:00,92.29,92.43,92.27,92.37,12317.0,84.6185,84.7468,84.6001,84.6918,12317.0
2016-03-02 15:25:00,92.37,92.38,92.28,92.3,11162.0,84.6918,84.701,84.6093,84.6276,11162.0
2016-03-02 15:30:00,92.3,92.42,92.25,92.41,9452.0,84.6276,84.7377,84.5818,84.7285,9452.0
2016-03-02 15:35:00,92.39,92.48,92.34,92.39,12307.0,84.7102,84.7927,84.6643,84.7102,12307.0
2016-03-02 15:40:00,92.38,92.5,92.38,92.45,19725.0,84.701,84.811,84.701,84.7652,19725.0
2016-03-02 15:45:00,92.42,92.47,92.32,92.41,19301.0,84.7377,84.7835,84.646,84.7285,19301.0
2016-03-02 15:50:00,92.42,92.47,92.34,92.45,23480.0,84.7377,84.7835,84.6643,84.7652,23480.0
2016-03-02 15:55:00,92.45,92.55,92.4,92.5,89618.0,84.7652,84.8569,84.7193,84.811,89618.0
2016-03-03 09:30:00,92.05,92.43,91.95,92.25,19708.0,84.3984,84.7468,84.3067,84.5818,19708.0
2016-03-03 09:35:00,92.12,92.52,92.11,92.42,7707.0,84.4626,84.8293,84.4534,84.7377,7707.0
2016-03-03 09:40:00,92.38,92.38,91.99,91.99,2579.0,84.701,84.701,84.3434,84.3434,2579.0
2016-03-03 09:45:00,91.89,92.14,91.89,92.11,7552.0,84.2517,84.4809,84.2517,84.4534,7552.0
2016-03-03 09:50:00,92.17,92.22,92.14,92.14,2422.0,84.5084,84.5543,84.4809,84.4809,2422.0
2016-03-03 09:55:00,92.09,92.17,92.08,92.11,21417.0,84.4351,84.5084,84.4259,84.4534,21417.0
2016-03-03 10:00:00,92.13,92.21,92.0,92.21,7850.0,84.4718,84.5451,84.3526,84.5451,7850.0
2016-03-03 10:05:00,92.23,92.32,92.19,92.19,5353.0,84.5635,84.646,84.5268,84.5268,5353.0
2016-03-03 10:10:00,92.16,92.16,91.87,91.87,10545.0,84.4993,84.4993,84.2334,84.2334,10545.0
2016-03-03 10:15:00,91.88,92.07,91.87,92.0,27239.0,84.2425,84.4168,84.2334,84.3526,27239.0
2016-03-03 10:20:00,91.99,92.0,91.84,91.89,6908.0,84.3434,84.3526,84.2059,84.2517,6908.0
2016-03-03 10:25:00,91.91,91.95,91.72,91.92,31084.0,84.2701,84.3067,84.0958,84.2792,31084.0
2016-03-03 10:30:00,91.88,91.94,91.77,91.86,13896.0,84.2425,84.2976,84.1417,84.2242,13896.0
2016-03-03 10:35:00,91.89,91.97,91.8,91.9,109126.0,84.2517,84.3251,84.1692,84.2609,109126.0
2016-03-03 10:40:00,91.91,92.11,91.87,91.92,21000.0,84.2701,84.4534,84.2334,84.2792,21000.0
2016-03-03 10:45:00,91.97,92.31,91.97,92.14,11949.0,84.3251,84.6368,84.3251,84.4809,11949.0
2016-03-03 10:50:00,92.2,92.27,92.1,92.17,5802.0,84.5359,84.6001,84.4443,84.5084,5802.0
2016-03-03 10:55:00,92.21,92.31,92.17,92.22,4838.0,84.5451,84.6368,84.5084,84.5543,4838.0
2016-03-03 11:00:00,92.26,92.38,92.2,92.35,10861.0,84.591,84.701,84.5359,84.6735,10861.0
2016-03-03 11:05:00,92.35,92.48,92.32,92.45,6209.0,84.6735,84.7927,84.646,84.7652,6209.0
2016-03-03 11:10:00,92.43,92.66,92.41,92.5,7140.0,84.7468,84.9577,84.7285,84.811,7140.0
2016-03-03 11:15:00,92.56,92.56,92.46,92.46,4520.0,84.866,84.866,84.7743,84.7743,4520.0
2016-03-03 11:20:00,92.43,92.44,92.27,92.31,11606.0,84.7468,84.756,84.6001,84.6368,11606.0
2016-03-03 11:25:00,92.35,92.44,92.23,92.29,8067.0,84.6735,84.756,84.5635,84.6185,8067.0
2016-03-03 11:30:00,92.25,92.42,92.24,92.38,2100.0,84.5818,84.7377,84.5726,84.701,2100.0
2016-03-03 11:35:00,92.32,92.34,92.21,92.29,10000.0,84.646,84.6643,84.5451,84.6185,10000.0
2016-03-03 11:40:00,92.31,92.33,92.16,92.25,12239.0,84.6368,84.6551,84.4993,84.5818,12239.0
2016-03-03 11:45:00,92.23,92.51,92.17,92.42,14645.0,84.5635,84.8202,84.5084,84.7377,14645.0
2016-03-03 11:50:00,92.42,92.57,92.41,92.52,11917.0,84.7377,84.8752,84.7285,84.8293,11917.0
2016-03-03 11:55:00,92.53,92.66,92.46,92.64,11600.0,84.8385,84.9577,84.7743,84.9394,11600.0
2016-03-03 12:00:00,92.66,92.74,92.63,92.64,7560.0,84.9577,85.0311,84.9302,84.9394,7560.0
2016-03-03 12:05:00,92.64,92.81,92.64,92.75,6000.0,84.9394,85.0952,84.9394,85.0402,6000.0
2016-03-03 12:10:00,92.81,92.84,92.66,92.69,9813.0,85.0952,85.1227,84.9577,84.9852,9813.0
2016-03-03 12:15:00,92.7,92.72,92.67,92.72,5600.0,84.9944,85.0127,84.9669,85.0127,5600.0
2016-03-03 12:20:00,92.72,92.89,92.64,92.89,7521.0,85.0127,85.1686,84.9394,85.1686,7521.0
2016-03-03 12:25:00,92.9,92.95,92.84,92.85,6039.0,85.1778,85.2236,85.1227,85.1319,6039.0
2016-03-03 12:30:00,92.85,93.0,92.83,92.99,12202.0,85.1319,85.2694,85.1136,85.2603,12202.0
2016-03-03 12:35:00,92.99,93.21,92.93,93.18,16449.0,85.2603,85.462,85.2053,85.4345,16449.0
2016-03-03 12:40:00,93.18,93.18,93.04,93.14,8767.0,85.4345,85.4345,85.3061,85.3978,8767.0
2016-03-03 12:45:00,93.21,93.34,93.21,93.29,13078.0,85.462,85.5812,85.462,85.5353,13078.0
2016-03-03 12:50:00,93.29,93.42,93.28,93.36,12653.0,85.5353,85.6545,85.5262,85.5995,12653.0
2016-03-03 12:55:00,93.38,93.45,93.3,93.45,9649.0,85.6179,85.682,85.5445,85.682,9649.0
2016-03-03 13:00:00,93.45,93.55,93.41,93.43,14450.0,85.682,85.7737,85.6454,85.6637,14450.0
2016-03-03 13:05:00,93.42,93.45,93.33,93.34,8508.0,85.6545,85.682,85.572,85.5812,8508.0
2016-03-03 13:10:00,93.35,93.42,93.33,93.4,7131.0,85.5904,85.6545,85.572,85.6362,7131.0
2016-03-03 13:15:00,93.42,93.62,93.42,93.6,9689.0,85.6545,85.8379,85.6545,85.8196,9689.0
2016-03-03 13:20:00,93.61,93.67,93.52,93.61,6300.0,85.8287,85.8838,85.7462,85.8287,6300.0
2016-03-03 13:25:00,93.62,93.67,93.51,93.67,10568.0,85.8379,85.8838,85.7371,85.8838,10568.0
2016-03-03 13:30:00,93.67,93.76,93.59,93.76,16782.0,85.8838,85.9663,85.8104,85.9663,16782.0
2016-03-03 13:35:00,93.77,93.8,93.62,93.74,13025.0,85.9754,86.003,85.8379,85.9479,13025.0
2016-03-03 13:40:00,93.75,93.82,93.71,93.78,19620.0,85.9571,86.0213,85.9204,85.9846,19620.0
2016-03-03 13:45:00,93.79,93.91,93.79,93.9,18621.0,85.9938,86.1038,85.9938,86.0946,18621.0
2016-03-03 13:50:00,93.9,93.91,93.74,93.76,23445.0,86.0946,86.1038,85.9479,85.9663,23445.0
2016-03-03 13:55:00,93.76,93.79,93.62,93.69,14407.0,85.9663,85.9938,85.8379,85.9021,14407.0
2016-03-03 14:00:00,93.69,93.89,93.69,93.88,12411.0,85.9021,86.0855,85.9021,86.0763,12411.0
2016-03-03 14:05:00,93.88,93.95,93.84,93.95,11100.0,86.0763,86.1405,86.0396,86.1405,11100.0
2016-03-03 14:10:00,93.95,93.95,93.87,93.91,11605.0,86.1405,86.1405,86.0671,86.1038,11605.0
2016-03-03 14:15:00,93.91,93.94,93.87,93.94,10200.0,86.1038,86.1313,86.0671,86.1313,10200.0
2016-03-03 14:20:00,93.94,93.98,93.9,93.96,14328.0,86.1313,86.168,86.0946,86.1497,14328.0
2016-03-03 14:25:00,93.97,94.14,93.87,93.9,35024.0,86.1588,86.3147,86.0671,86.0946,35024.0
2016-03-03 14:30:00,93.91,93.96,93.79,93.9,17343.0,86.1038,86.1497,85.9938,86.0946,17343.0
2016-03-03 14:35:00,93.91,94.11,93.91,94.11,19298.0,86.1038,86.2872,86.1038,86.2872,19298.0
2016-03-03 14:40:00,94.11,94.19,94.08,94.17,13492.0,86.2872,86.3605,86.2597,86.3422,13492.0
2016-03-03 14:45:00,94.18,94.2,94.13,94.17,13647.0,86.3514,86.3697,86.3055,86.3422,13647.0
2016-03-03 14:50:00,94.18,94.28,94.15,94.15,13656.0,86.3514,86.4431,86.3239,86.3239,13656.0
2016-03-03 14:55:00,94.14,94.15,94.1,94.1,11811.0,86.3147,86.3239,86.278,86.278,11811.0
2016-03-03 15:00:00,94.1,94.12,93.97,93.97,15176.0,86.278,86.2964,86.1588,86.1588,15176.0
2016-03-03 15:05:00,93.97,93.97,93.82,93.82,21856.0,86.1588,86.1588,86.0213,86.0213,21856.0
2016-03-03 15:10:00,93.82,93.84,93.64,93.69,22825.0,86.0213,86.0396,85.8562,85.9021,22825.0
2016-03-03 15:15:00,93.66,93.8,93.6,93.8,20548.0,85.8746,86.003,85.8196,86.003,20548.0
2016-03-03 15:20:00,93.8,93.94,93.78,93.94,31183.0,86.003,86.1313,85.9846,86.1313,31183.0
2016-03-03 15:25:00,93.89,93.94,93.86,93.92,12841.0,86.0855,86.1313,86.058,86.113,12841.0
2016-03-03 15:30:00,93.92,94.0,93.81,94.0,36563.0,86.113,86.1863,86.0121,86.1863,36563.0
2016-03-03 15:35:00,93.99,94.21,93.97,94.21,39117.0,86.1772,86.3789,86.1588,86.3789,39117.0
2016-03-03 15:40:00,94.21,94.38,94.18,94.38,34362.0,86.3789,86.5347,86.3514,86.5347,34362.0
2016-03-03 15:45:00,94.35,94.43,94.34,94.42,50254.0,86.5072,86.5806,86.4981,86.5714,50254.0
2016-03-03 15:50:00,94.42,94.44,94.38,94.44,42199.0,86.5714,86.5898,86.5347,86.5898,42199.0
2016-03-03 15:55:00,94.44,94.46,94.29,94.32,50627.0,86.5898,86.6081,86.4522,86.4797,50627.0
2016-03-04 09:30:00,94.31,95.0,94.28,94.75,19373.0,86.4706,87.1032,86.4431,86.874,19373.0
2016-03-04 09:35:00,94.7,94.72,93.84,93.91,14862.0,86.8281,86.8465,86.0396,86.1038,14862.0
2016-03-04 09:40:00,94.02,94.23,93.89,94.23,11681.0,86.2047,86.3972,86.0855,86.3972,11681.0
2016-03-04 09:45:00,94.24,94.24,94.0,94.03,4600.0,86.4064,86.4064,86.1863,86.2138,4600.0
2016-03-04 09:50:00,94.04,94.19,93.98,94.05,8295.0,86.223,86.3605,86.168,86.2322,8295.0
2016-03-04 09:55:00,93.93,94.02,93.78,94.02,14502.0,86.1221,86.2047,85.9846,86.2047,14502.0
2016-03-04 10:00:00,93.99,94.0,93.79,93.8,9912.0,86.1772,86.1863,85.9938,86.003,9912.0
2016-03-04 10:05:00,93.89,94.18,93.83,94.11,4400.0,86.0855,86.3514,86.0305,86.2872,4400.0
2016-03-04 10:10:00,94.08,94.24,93.94,94.21,8200.0,86.2597,86.4064,86.1313,86.3789,8200.0
2016-03-04 10:15:00,94.2,94.3,94.05,94.11,7927.0,86.3697,86.4614,86.2322,86.2872,7927.0
2016-03-04 10:20:00,94.05,94.1,93.85,93.98,3323.0,86.2322,86.278,86.0488,86.168,3323.0
2016-03-04 10:25:00,94.05,94.21,94.05,94.12,2107.0,86.2322,86.3789,86.2322,86.2964,2107.0
2016-03-04 10:30:00,94.12,94.3,93.98,94.18,8474.0,86.2964,86.4614,86.168,86.3514,8474.0
2016-03-04 10:35:00,94.16,94.25,94.0,94.03,4477.0,86.333,86.4155,86.1863,86.2138,4477.0
2016-03-04 10:40:00,94.08,94.18,93.94,94.07,4690.0,86.2597,86.3514,86.1313,86.2505,4690.0
2016-03-04 10:45:00,94.01,94.57,94.01,94.56,16881.0,86.1955,86.7089,86.1955,86.6998,16881.0
2016-03-04 10:50:00,94.56,94.56,94.1,94.21,5100.0,86.6998,86.6998,86.278,86.3789,5100.0
2016-03-04 10:55:00,94.31,94.31,93.95,94.06,3139.0,86.4706,86.4706,86.1405,86.2413,3139.0
2016-03-04 11:00:00,94.07,94.35,94.07,94.35,5800.0,86.2505,86.5072,86.2505,86.5072,5800.0
2016-03-04 11:05:00,94.36,94.47,94.36,94.47,4484.0,86.5164,86.6173,86.5164,86.6173,4484.0
2016-03-04 11:10:00,94.47,94.68,94.46,94.67,5600.0,86.6173,86.8098,86.6081,86.8006,5600.0
2016-03-04 11:15:00,94.68,94.83,94.64,94.83,4190.0,86.8098,86.9473,86.7731,86.9473,4190.0
2016-03-04 11:20:00,94.83,94.83,94.58,94.68,6369.0,86.9473,86.9473,86.7181,86.8098,6369.0
2016-03-04 11:25:00,94.63,94.65,94.42,94.45,4863.0,86.764,86.7823,86.5714,86.5989,4863.0
2016-03-04 11:30:00,94.49,94.49,94.41,94.48,3800.0,86.6356,86.6356,86.5622,86.6264,3800.0
2016-03-04 11:35:00,94.49,94.51,94.35,94.39,3649.0,86.6356,86.6539,86.5072,86.5439,3649.0
2016-03-04 11:40:00,94.4,94.4,94.18,94.18,2400.0,86.5531,86.5531,86.3514,86.3514,2400.0
2016-03-04 11:45:00,94.24,94.43,94.23,94.4,7350.0,86.4064,86.5806,86.3972,86.5531,7350.0
2016-03-04 11:50:00,94.39,94.52,94.39,94.52,4388.0,86.5439,86.6631,86.5439,86.6631,4388.0
2016-03-04 11:55:00,94.54,94.74,94.53,94.74,7000.0,86.6814,86.8648,86.6723,86.8648,7000.0
2016-03-04 12:00:00,94.75,94.83,94.69,94.83,5100.0,86.874,86.9473,86.819,86.9473,5100.0
2016-03-04 12:05:00,94.87,94.93,94.87,94.9,3677.0,86.984,87.039,86.984,87.0115,3677.0
2016-03-04 12:10:00,94.89,94.94,94.89,94.89,4000.0,87.0023,87.0482,87.0023,87.0023,4000.0
2016-03-04 12:15:00,94.85,94.85,94.76,94.79,2600.0,86.9657,86.9657,86.8832,86.9107,2600.0
2016-03-04 12:20:00,94.79,94.87,94.78,94.8,2540.0,86.9107,86.984,86.9015,86.9198,2540.0
2016-03-04 12:25:00,94.79,94.87,94.77,94.84,5100.0,86.9107,86.984,86.8923,86.9565,5100.0
2016-03-04 12:30:00,94.87,94.93,94.87,94.89,5005.0,86.984,87.039,86.984,87.0023,5005.0
2016-03-04 12:35:00,94.9,95.12,94.9,95.09,15001.0,87.0115,87.2132,87.0115,87.1857,15001.0
2016-03-04 12:40:00,95.09,95.15,95.09,95.12,7650.0,87.1857,87.2407,87.1857,87.2132,7650.0
2016-03-04 12:45:00,95.14,95.16,95.03,95.09,9300.0,87.2316,87.2499,87.1307,87.1857,9300.0
2016-03-04 12:50:00,95.08,95.21,95.07,95.17,3518.0,87.1766,87.2957,87.1674,87.2591,3518.0
2016-03-04 12:55:00,95.14,95.15,95.06,95.1,3100.0,87.2316,87.2407,87.1582,87.1949,3100.0
2016-03-04 13:00:00,95.08,95.15,95.03,95.15,8631.0,87.1766,87.2407,87.1307,87.2407,8631.0
2016-03-04 13:05:00,95.13,95.13,95.03,95.05,4100.0,87.2224,87.2224,87.1307,87.149,4100.0
2016-03-04 13:10:00,95.03,95.03,94.86,94.88,7920.0,87.1307,87.1307,86.9748,86.9932,7920.0
2016-03-04 13:15:00,94.9,94.9,94.77,94.78,8958.0,87.0115,87.0115,86.8923,86.9015,8958.0
2016-03-04 13:20:00,94.8,95.0,94.8,94.98,5102.0,86.9198,87.1032,86.9198,87.0849,5102.0
2016-03-04 13:25:00,95.01,95.08,94.97,95.08,2612.0,87.1124,87.1766,87.0757,87.1766,2612.0
2016-03-04 13:30:00,95.11,95.12,95.03,95.06,4076.0,87.2041,87.2132,87.1307,87.1582,4076.0
2016-03-04 13:35:00,95.06,95.2,95.06,95.18,7478.0,87.1582,87.2866,87.1582,87.2682,7478.0
2016-03-04 13:40:00,95.18,95.37,95.18,95.35,10716.0,87.2682,87.4424,87.2682,87.4241,10716.0
2016-03-04 13:45:00,95.35,95.41,95.34,95.37,9387.0,87.4241,87.4791,87.4149,87.4424,9387.0
2016-03-04 13:50:00,95.39,95.45,95.35,95.44,8926.0,87.4608,87.5158,87.4241,87.5066,8926.0
2016-03-04 13:55:00,95.43,95.5,95.43,95.46,13279.0,87.4975,87.5616,87.4975,87.525,13279.0
2016-03-04 14:00:00,95.45,95.46,95.23,95.24,14642.0,87.5158,87.525,87.3141,87.3233,14642.0
2016-03-04 14:05:00,95.23,95.29,95.23,95.25,12271.0,87.3141,87.3691,87.3141,87.3324,12271.0
2016-03-04 14:10:00,95.25,95.26,95.18,95.2,9984.0,87.3324,87.3416,87.2682,87.2866,9984.0
2016-03-04 14:15:00,95.19,95.21,95.05,95.05,7175.0,87.2774,87.2957,87.149,87.149,7175.0
2016-03-04 14:20:00,95.03,95.04,94.94,94.94,5903.0,87.1307,87.1399,87.0482,87.0482,5903.0
2016-03-04 14:25:00,94.96,94.97,94.82,94.96,5227.0,87.0665,87.0757,86.9382,87.0665,5227.0
2016-03-04 14:30:00,94.95,95.1,94.93,95.09,20528.0,87.0574,87.1949,87.039,87.1857,20528.0
2016-03-04 14:35:00,95.08,95.11,94.99,95.01,11585.0,87.1766,87.2041,87.094,87.1124,11585.0
2016-03-04 14:40:00,94.99,94.99,94.82,94.95,8915.0,87.094,87.094,86.9382,87.0574,8915.0
2016-03-04 14:45:00,94.93,94.94,94.85,94.94,7900.0,87.039,87.0482,86.9657,87.0482,7900.0
2016-03-04 14:50:00,94.93,94.93,94.77,94.77,12829.0,87.039,87.039,86.8923,86.8923,12829.0
2016-03-04 14:55:00,94.77,94.9,94.73,94.89,10232.0,86.8923,87.0115,86.8556,87.0023,10232.0
2016-03-04 15:00:00,94.89,94.89,94.75,94.75,10426.0,87.0023,87.0023,86.874,86.874,10426.0
2016-03-04 15:05:00,94.76,94.92,94.76,94.92,11535.0,86.8832,87.0299,86.8832,87.0299,11535.0
2016-03-04 15:10:00,94.9,94.93,94.83,94.91,10463.0,87.0115,87.039,86.9473,87.0207,10463.0
2016-03-04 15:15:00,94.9,95.02,94.88,95.01,12277.0,87.0115,87.1215,86.9932,87.1124,12277.0
2016-03-04 15:20:00,95.01,95.03,94.97,95.01,18453.0,87.1124,87.1307,87.0757,87.1124,18453.0
2016-03-04 15:25:00,95.02,95.15,95.02,95.13,27378.0,87.1215,87.2407,87.1215,87.2224,27378.0
2016-03-04 15:30:00,95.15,95.19,95.09,95.09,25128.0,87.2407,87.2774,87.1857,87.1857,25128.0
2016-03-04 15:35:00,95.13,95.14,95.0,95.03,21459.0,87.2224,87.2316,87.1032,87.1307,21459.0
2016-03-04 15:40:00,95.03,95.16,95.02,95.05,39259.0,87.1307,87.2499,87.1215,87.149,39259.0
2016-03-04 15:45:00,95.04,95.04,94.96,95.0,28364.0,87.1399,87.1399,87.0665,87.1032,28364.0
2016-03-04 15:50:00,95.0,95.06,94.95,95.03,24122.0,87.1032,87.1582,87.0574,87.1307,24122.0
2016-03-04 15:55:00,95.05,95.11,94.97,95.05,94248.0,87.149,87.2041,87.0757,87.149,94248.0
2016-03-07 09:30:00,94.12,94.69,93.53,94.32,20619.0,86.2964,86.819,85.7554,86.4797,20619.0
2016-03-07 09:35:00,94.34,94.5,94.14,94.23,5069.0,86.4981,86.6448,86.3147,86.3972,5069.0
2016-03-07 09:40:00,94.09,94.19,93.77,93.96,10170.0,86.2688,86.3605,85.9754,86.1497,10170.0
2016-03-07 09:45:00,94.02,94.04,93.9,93.9,3345.0,86.2047,86.223,86.0946,86.0946,3345.0
2016-03-07 09:50:00,93.87,94.13,93.83,94.0,26815.0,86.0671,86.3055,86.0305,86.1863,26815.0
2016-03-07 09:55:00,93.98,94.15,93.97,94.08,8411.0,86.168,86.3239,86.1588,86.2597,8411.0
2016-03-07 10:00:00,94.07,94.19,94.0,94.13,3700.0,86.2505,86.3605,86.1863,86.3055,3700.0
2016-03-07 10:05:00,94.17,94.23,94.08,94.09,4901.0,86.3422,86.3972,86.2597,86.2688,4901.0
2016-03-07 10:10:00,94.14,94.16,93.98,94.04,6615.0,86.3147,86.333,86.168,86.223,6615.0
2016-03-07 10:15:00,94.03,94.22,93.96,94.2,5200.0,86.2138,86.388,86.1497,86.3697,5200.0
2016-03-07 10:20:00,94.19,94.19,93.93,94.04,10344.0,86.3605,86.3605,86.1221,86.223,10344.0
2016-03-07 10:25:00,94.04,94.12,93.93,93.97,9875.0,86.223,86.2964,86.1221,86.1588,9875.0
2016-03-07 10:30:00,94.0,94.08,93.93,94.01,8500.0,86.1863,86.2597,86.1221,86.1955,8500.0
2016-03-07 10:35:00,94.01,94.1,93.99,94.05,11658.0,86.1955,86.278,86.1772,86.2322,11658.0
2016-03-07 10:40:00,94.08,94.1,93.99,94.07,8627.0,86.2597,86.278,86.1772,86.2505,8627.0
2016-03-07 10:45:00,94.02,94.05,93.95,93.99,5000.0,86.2047,86.2322,86.1405,86.1772,5000.0
2016-03-07 10:50:00,93.96,94.02,93.85,93.89,6644.0,86.1497,86.2047,86.0488,86.0855,6644.0
2016-03-07 10:55:00,93.87,94.01,93.81,93.87,4954.0,86.0671,86.1955,86.0121,86.0671,4954.0
2016-03-07 11:00:00,93.91,93.94,93.82,93.83,3764.0,86.1038,86.1313,86.0213,86.0305,3764.0
2016-03-07 11:05:00,93.8,93.82,93.72,93.75,5505.0,86.003,86.0213,85.9296,85.9571,5505.0
2016-03-07 11:10:00,93.81,94.0,93.8,94.0,12633.0,86.0121,86.1863,86.003,86.1863,12633.0
2016-03-07 11:15:00,93.99,93.99,93.79,93.81,11366.0,86.1772,86.1772,85.9938,86.0121,11366.0
2016-03-07 11:20:00,93.83,93.88,93.8,93.84,12347.0,86.0305,86.0763,86.003,86.0396,12347.0
2016-03-07 11:25:00,93.85,93.88,93.79,93.87,4738.0,86.0488,86.0763,85.9938,86.0671,4738.0
2016-03-07 11:30:00,93.91,93.97,93.91,93.95,17895.0,86.1038,86.1588,86.1038,86.1405,17895.0
2016-03-07 11:35:00,93.94,94.0,93.85,93.9,11877.0,86.1313,86.1863,86.0488,86.0946,11877.0
2016-03-07 11:40:00,93.89,94.01,93.87,93.92,42746.0,86.0855,86.1955,86.0671,86.113,42746.0
2016-03-07 11:45:00,93.95,93.98,93.82,93.82,11123.0,86.1405,86.168,86.0213,86.0213,11123.0
2016-03-07 11:50:00,93.81,93.83,93.76,93.79,6098.0,86.0121,86.0305,85.9663,85.9938,6098.0
2016-03-07 11:55:00,93.79,93.79,93.67,93.77,4334.0,85.9938,85.9938,85.8838,85.9754,4334.0
2016-03-07 12:00:00,93.81,93.85,93.81,93.85,2700.0,86.0121,86.0488,86.0121,86.0488,2700.0
2016-03-07 12:05:00,93.82,93.99,93.82,93.98,13719.0,86.0213,86.1772,86.0213,86.168,13719.0
2016-03-07 12:10:00,93.99,93.99,93.85,93.85,13451.0,86.1772,86.1772,86.0488,86.0488,13451.0
2016-03-07 12:15:00,93.86,93.87,93.81,93.84,5519.0,86.058,86.0671,86.0121,86.0396,5519.0
2016-03-07 12:20:00,93.85,93.9,93.85,93.89,9059.0,86.0488,86.0946,86.0488,86.0855,9059.0
2016-03-07 12:25:00,93.89,93.96,93.89,93.95,4207.0,86.0855,86.1497,86.0855,86.1405,4207.0
2016-03-07 12:30:00,93.97,94.07,93.97,94.07,20370.0,86.1588,86.2505,86.1588,86.2505,20370.0
2016-03-07 12:35:00,94.07,94.18,94.07,94.17,10175.0,86.2505,86.3514,86.2505,86.3422,10175.0
2016-03-07 12:40:00,94.17,94.34,94.16,94.34,4824.0,86.3422,86.4981,86.333,86.4981,4824.0
2016-03-07 12:45:00,94.31,94.33,94.18,94.24,11518.0,86.4706,86.4889,86.3514,86.4064,11518.0
2016-03-07 12:50:00,94.24,94.29,94.21,94.23,5800.0,86.4064,86.4522,86.3789,86.3972,5800.0
2016-03-07 12:55:00,94.24,94.25,94.18,94.18,9121.0,86.4064,86.4155,86.3514,86.3514,9121.0
2016-03-07 13:00:00,94.18,94.18,94.09,94.14,6638.0,86.3514,86.3514,86.2688,86.3147,6638.0
2016-03-07 13:05:00,94.15,94.24,94.11,94.24,2570.0,86.3239,86.4064,86.2872,86.4064,2570.0
2016-03-07 13:10:00,94.26,94.31,94.24,94.24,15200.0,86.4247,86.4706,86.4064,86.4064,15200.0
2016-03-07 13:15:00,94.25,94.27,94.15,94.15,6038.0,86.4155,86.4339,86.3239,86.3239,6038.0
2016-03-07 13:20:00,94.15,94.16,94.06,94.06,4738.0,86.3239,86.333,86.2413,86.2413,4738.0
2016-03-07 13:25:00,94.06,94.07,93.99,94.0,10915.0,86.2413,86.2505,86.1772,86.1863,10915.0
2016-03-07 13:30:00,94.0,94.01,93.9,93.92,31302.0,86.1863,86.1955,86.0946,86.113,31302.0
2016-03-07 13:35:00,93.95,93.95,93.77,93.86,5781.0,86.1405,86.1405,85.9754,86.058,5781.0
2016-03-07 13:40:00,93.87,93.91,93.84,93.91,5292.0,86.0671,86.1038,86.0396,86.1038,5292.0
2016-03-07 13:45:00,93.9,93.97,93.89,93.97,3203.0,86.0946,86.1588,86.0855,86.1588,3203.0
2016-03-07 13:50:00,93.97,94.18,93.97,94.13,4664.0,86.1588,86.3514,86.1588,86.3055,4664.0
2016-03-07 13:55:00,94.15,94.16,94.06,94.06,32828.0,86.3239,86.333,86.2413,86.2413,32828.0
2016-03-07 14:00:00,94.06,94.13,94.05,94.08,32371.0,86.2413,86.3055,86.2322,86.2597,32371.0
2016-03-07 14:05:00,94.08,94.15,94.02,94.1,10183.0,86.2597,86.3239,86.2047,86.278,10183.0
2016-03-07 14:10:00,94.1,94.15,93.99,94.01,30977.0,86.278,86.3239,86.1772,86.1955,30977.0
2016-03-07 14:15:00,94.01,94.01,93.92,93.92,6166.0,86.1955,86.1955,86.113,86.113,6166.0
2016-03-07 14:20:00,93.92,93.98,93.91,93.94,4218.0,86.113,86.168,86.1038,86.1313,4218.0
2016-03-07 14:25:00,93.95,93.95,93.86,93.89,6672.0,86.1405,86.1405,86.058,86.0855,6672.0
2016-03-07 14:30:00,93.91,93.96,93.86,93.88,7501.0,86.1038,86.1497,86.058,86.0763,7501.0
2016-03-07 14:35:00,93.88,93.88,93.69,93.74,9080.0,86.0763,86.0763,85.9021,85.9479,9080.0
2016-03-07 14:40:00,93.72,93.77,93.69,93.74,5171.0,85.9296,85.9754,85.9021,85.9479,5171.0
2016-03-07 14:45:00,93.79,93.84,93.75,93.81,8046.0,85.9938,86.0396,85.9571,86.0121,8046.0
2016-03-07 14:50:00,93.8,93.81,93.71,93.76,7733.0,86.003,86.0121,85.9204,85.9663,7733.0
2016-03-07 14:55:00,93.78,93.78,93.74,93.78,7795.0,85.9846,85.9846,85.9479,85.9846,7795.0
2016-03-07 15:00:00,93.76,93.81,93.75,93.79,10729.0,85.9663,86.0121,85.9571,85.9938,10729.0
2016-03-07 15:05:00,93.78,93.81,93.71,93.78,11555.0,85.9846,86.0121,85.9204,85.9846,11555.0
2016-03-07 15:10:00,93.79,93.89,93.78,93.86,10988.0,85.9938,86.0855,85.9846,86.058,10988.0
2016-03-07 15:15:00,93.89,94.0,93.86,94.0,40616.0,86.0855,86.1863,86.058,86.1863,40616.0
2016-03-07 15:20:00,93.95,94.03,93.92,94.03,17035.0,86.1405,86.2138,86.113,86.2138,17035.0
2016-03-07 15:25:00,94.05,94.06,93.96,93.99,16848.0,86.2322,86.2413,86.1497,86.1772,16848.0
2016-03-07 15:30:00,93.98,94.03,93.91,93.97,15589.0,86.168,86.2138,86.1038,86.1588,15589.0
2016-03-07 15:35:00,93.97,94.1,93.97,94.06,26666.0,86.1588,86.278,86.1588,86.2413,26666.0
2016-03-07 15:40:00,94.06,94.06,93.87,93.88,29075.0,86.2413,86.2413,86.0671,86.0763,29075.0
2016-03-07 15:45:00,93.88,93.98,93.79,93.83,25291.0,86.0763,86.168,85.9938,86.0305,25291.0
2016-03-07 15:50:00,93.89,93.93,93.85,93.89,22560.0,86.0855,86.1221,86.0488,86.0855,22560.0
2016-03-07 15:55:00,93.89,94.13,93.84,94.12,69392.0,86.0855,86.3055,86.0396,86.2964,69392.0
2016-03-08 09:30:00,93.38,93.46,93.06,93.28,16026.0,85.6179,85.6912,85.3245,85.5262,16026.0
2016-03-08 09:35:00,93.17,93.49,93.05,93.23,14046.0,85.4253,85.7187,85.3153,85.4803,14046.0
2016-03-08 09:40:00,93.26,93.51,93.18,93.33,7229.0,85.5078,85.7371,85.4345,85.572,7229.0
2016-03-08 09:45:00,93.33,93.59,93.3,93.45,5351.0,85.572,85.8104,85.5445,85.682,5351.0
2016-03-08 09:50:00,93.5,93.6,93.36,93.48,9908.0,85.7279,85.8196,85.5995,85.7095,9908.0
2016-03-08 09:55:00,93.46,93.53,93.28,93.34,16435.0,85.6912,85.7554,85.5262,85.5812,16435.0
2016-03-08 10:00:00,93.3,93.72,93.3,93.72,17147.0,85.5445,85.9296,85.5445,85.9296,17147.0
2016-03-08 10:05:00,93.73,93.77,93.45,93.46,12584.0,85.9388,85.9754,85.682,85.6912,12584.0
2016-03-08 10:10:00,93.48,93.72,93.46,93.63,55173.0,85.7095,85.9296,85.6912,85.8471,55173.0
2016-03-08 10:15:00,93.63,93.86,93.59,93.59,31620.0,85.8471,86.058,85.8104,85.8104,31620.0
2016-03-08 10:20:00,93.63,93.87,93.59,93.79,24260.0,85.8471,86.0671,85.8104,85.9938,24260.0
2016-03-08 10:25:00,93.73,93.73,93.47,93.53,36600.0,85.9388,85.9388,85.7004,85.7554,36600.0
2016-03-08 10:30:00,93.51,93.55,93.44,93.51,22950.0,85.7371,85.7737,85.6729,85.7371,22950.0
2016-03-08 10:35:00,93.51,93.72,93.48,93.66,9417.0,85.7371,85.9296,85.7095,85.8746,9417.0
2016-03-08 10:40:00,93.62,93.65,93.51,93.59,14137.0,85.8379,85.8654,85.7371,85.8104,14137.0
2016-03-08 10:45:00,93.56,93.73,93.52,93.73,11147.0,85.7829,85.9388,85.7462,85.9388,11147.0
2016-03-08 10:50:00,93.8,93.98,93.77,93.89,13247.0,86.003,86.168,85.9754,86.0855,13247.0
2016-03-08 10:55:00,93.84,93.85,93.61,93.71,21291.0,86.0396,86.0488,85.8287,85.9204,21291.0
2016-03-08 11:00:00,93.73,94.05,93.7,94.05,5102.0,85.9388,86.2322,85.9113,86.2322,5102.0
2016-03-08 11:05:00,94.0,94.35,94.0,94.26,19382.0,86.1863,86.5072,86.1863,86.4247,19382.0
2016-03-08 11:10:00,94.26,94.32,94.09,94.09,9342.0,86.4247,86.4797,86.2688,86.2688,9342.0
2016-03-08 11:15:00,94.06,94.19,93.98,93.98,7655.0,86.2413,86.3605,86.168,86.168,7655.0
2016-03-08 11:20:00,93.98,94.03,93.85,94.0,16203.0,86.168,86.2138,86.0488,86.1863,16203.0
2016-03-08 11:25:00,94.0,94.23,93.99,94.09,9150.0,86.1863,86.3972,86.1772,86.2688,9150.0
2016-03-08 11:30:00,94.09,94.13,93.95,94.01,12001.0,86.2688,86.3055,86.1405,86.1955,12001.0
2016-03-08 11:35:00,94.0,94.11,93.99,94.04,16740.0,86.1863,86.2872,86.1772,86.223,16740.0
2016-03-08 11:40:00,94.05,94.12,93.96,94.0,20304.0,86.2322,86.2964,86.1497,86.1863,20304.0
2016-03-08 11:45:00,94.03,94.13,93.99,94.05,6113.0,86.2138,86.3055,86.1772,86.2322,6113.0
2016-03-08 11:50:00,94.05,94.32,94.05,94.15,5931.0,86.2322,86.4797,86.2322,86.3239,5931.0
2016-03-08 11:55:00,94.14,94.21,94.04,94.05,13125.0,86.3147,86.3789,86.223,86.2322,13125.0
2016-03-08 12:00:00,94.05,94.08,93.69,93.7,16696.0,86.2322,86.2597,85.9021,85.9113,16696.0
2016-03-08 12:05:00,93.75,93.82,93.73,93.81,3521.0,85.9571,86.0213,85.9388,86.0121,3521.0
2016-03-08 12:10:00,93.83,94.03,93.83,93.98,6654.0,86.0305,86.2138,86.0305,86.168,6654.0
2016-03-08 12:15:00,93.96,94.15,93.96,94.15,5900.0,86.1497,86.3239,86.1497,86.3239,5900.0
2016-03-08 12:20:00,94.13,94.17,94.0,94.0,11955.0,86.3055,86.3422,86.1863,86.1863,11955.0
2016-03-08 12:25:00,94.0,94.13,94.0,94.04,5505.0,86.1863,86.3055,86.1863,86.223,5505.0
2016-03-08 12:30:00,94.08,94.12,94.03,94.03,2100.0,86.2597,86.2964,86.2138,86.2138,2100.0
2016-03-08 12:35:00,94.0,94.04,93.97,94.01,7342.0,86.1863,86.223,86.1588,86.1955,7342.0
2016-03-08 12:40:00,94.02,94.09,94.0,94.0,3000.0,86.2047,86.2688,86.1863,86.1863,3000.0
2016-03-08 12:45:00,93.98,94.06,93.97,94.05,6804.0,86.168,86.2413,86.1588,86.2322,6804.0
2016-03-08 12:50:00,94.03,94.07,93.97,94.04,13419.0,86.2138,86.2505,86.1588,86.223,13419.0
2016-03-08 12:55:00,94.07,94.18,94.07,94.1,2440.0,86.2505,86.3514,86.2505,86.278,2440.0
2016-03-08 13:00:00,94.11,94.26,94.09,94.26,13252.0,86.2872,86.4247,86.2688,86.4247,13252.0
2016-03-08 13:05:00,94.24,94.28,94.22,94.22,4702.0,86.4064,86.4431,86.388,86.388,4702.0
2016-03-08 13:10:00,94.26,94.36,94.23,94.29,19416.0,86.4247,86.5164,86.3972,86.4522,19416.0
2016-03-08 13:15:00,94.31,94.42,94.28,94.36,3200.0,86.4706,86.5714,86.4431,86.5164,3200.0
2016-03-08 13:20:00,94.36,94.52,94.36,94.44,3447.0,86.5164,86.6631,86.5164,86.5898,3447.0
2016-03-08 13:25:00,94.45,94.53,94.4,94.4,3194.0,86.5989,86.6723,86.5531,86.5531,3194.0
2016-03-08 13:30:00,94.44,94.46,94.43,94.45,4118.0,86.5898,86.6081,86.5806,86.5989,4118.0
2016-03-08 13:35:00,94.45,94.51,94.45,94.46,4460.0,86.5989,86.6539,86.5989,86.6081,4460.0
2016-03-08 13:40:00,94.47,94.6,94.47,94.59,14472.0,86.6173,86.7365,86.6173,86.7273,14472.0
2016-03-08 13:45:00,94.6,94.63,94.57,94.61,5126.0,86.7365,86.764,86.7089,86.7456,5126.0
2016-03-08 13:50:00,94.62,94.62,94.42,94.42,3822.0,86.7548,86.7548,86.5714,86.5714,3822.0
2016-03-08 13:55:00,94.44,94.5,94.43,94.45,10862.0,86.5898,86.6448,86.5806,86.5989,10862.0
2016-03-08 14:00:00,94.44,94.44,94.28,94.37,6316.0,86.5898,86.5898,86.4431,86.5256,6316.0
2016-03-08 14:05:00,94.37,94.41,94.36,94.39,4800.0,86.5256,86.5622,86.5164,86.5439,4800.0
2016-03-08 14:10:00,94.39,94.55,94.39,94.53,3400.0,86.5439,86.6906,86.5439,86.6723,3400.0
2016-03-08 14:15:00,94.55,94.55,94.35,94.41,4574.0,86.6906,86.6906,86.5072,86.5622,4574.0
2016-03-08 14:20:00,94.43,94.45,94.26,94.26,5200.0,86.5806,86.5989,86.4247,86.4247,5200.0
2016-03-08 14:25:00,94.21,94.22,94.09,94.19,7538.0,86.3789,86.388,86.2688,86.3605,7538.0
2016-03-08 14:30:00,94.2,94.27,94.2,94.25,6241.0,86.3697,86.4339,86.3697,86.4155,6241.0
2016-03-08 14:35:00,94.24,94.27,94.14,94.16,9238.0,86.4064,86.4339,86.3147,86.333,9238.0
2016-03-08 14:40:00,94.13,94.16,94.07,94.15,6042.0,86.3055,86.333,86.2505,86.3239,6042.0
2016-03-08 14:45:00,94.09,94.14,94.04,94.06,8580.0,86.2688,86.3147,86.223,86.2413,8580.0
2016-03-08 14:50:00,94.04,94.04,93.92,94.02,6513.0,86.223,86.223,86.113,86.2047,6513.0
2016-03-08 14:55:00,94.02,94.14,94.02,94.02,11936.0,86.2047,86.3147,86.2047,86.2047,11936.0
2016-03-08 15:00:00,93.98,94.05,93.87,93.97,9994.0,86.168,86.2322,86.0671,86.1588,9994.0
2016-03-08 15:05:00,93.95,94.01,93.85,93.85,19139.0,86.1405,86.1955,86.0488,86.0488,19139.0
2016-03-08 15:10:00,93.84,93.96,93.8,93.96,12439.0,86.0396,86.1497,86.003,86.1497,12439.0
2016-03-08 15:15:00,93.98,94.01,93.89,93.9,19712.0,86.168,86.1955,86.0855,86.0946,19712.0
2016-03-08 15:20:00,93.9,93.98,93.79,93.97,14883.0,86.0946,86.168,85.9938,86.1588,14883.0
2016-03-08 15:25:00,93.96,93.98,93.84,93.85,10791.0,86.1497,86.168,86.0396,86.0488,10791.0
2016-03-08 15:30:00,93.84,93.94,93.82,93.94,14279.0,86.0396,86.1313,86.0213,86.1313,14279.0
2016-03-08 15:35:00,93.94,94.0,93.91,93.93,20943.0,86.1313,86.1863,86.1038,86.1221,20943.0
2016-03-08 15:40:00,93.93,94.12,93.91,94.02,34249.0,86.1221,86.2964,86.1038,86.2047,34249.0
2016-03-08 15:45:00,94.01,94.1,93.91,94.02,51150.0,86.1955,86.278,86.1038,86.2047,51150.0
2016-03-08 15:50:00,94.03,94.06,93.92,93.98,47987.0,86.2138,86.2413,86.113,86.168,47987.0
2016-03-08 15:55:00,93.96,93.99,93.82,93.94,98034.0,86.1497,86.1772,86.0213,86.1313,98034.0
2016-03-09 09:30:00,94.52,94.58,93.99,94.45,10253.0,86.6631,86.7181,86.1772,86.5989,10253.0
2016-03-09 09:35:00,94.51,94.51,94.02,94.31,4249.0,86.6539,86.6539,86.2047,86.4706,4249.0
2016-03-09 09:40:00,94.27,94.38,94.23,94.31,8571.0,86.4339,86.5347,86.3972,86.4706,8571.0
2016-03-09 09:45:00,94.33,94.39,94.16,94.33,9500.0,86.4889,86.5439,86.333,86.4889,9500.0
2016-03-09 09:50:00,94.27,94.29,94.07,94.12,5241.0,86.4339,86.4522,86.2505,86.2964,5241.0
2016-03-09 09:55:00,94.11,94.14,94.05,94.08,5458.0,86.2872,86.3147,86.2322,86.2597,5458.0
2016-03-09 10:00:00,94.07,94.1,93.79,93.79,7506.0,86.2505,86.278,85.9938,85.9938,7506.0
2016-03-09 10:05:00,93.83,93.84,93.61,93.69,10770.0,86.0305,86.0396,85.8287,85.9021,10770.0
2016-03-09 10:10:00,93.64,93.75,93.54,93.69,6602.0,85.8562,85.9571,85.7646,85.9021,6602.0
2016-03-09 10:15:00,93.71,93.84,93.56,93.56,11265.0,85.9204,86.0396,85.7829,85.7829,11265.0
2016-03-09 10:20:00,93.6,93.76,93.6,93.65,6403.0,85.8196,85.9663,85.8196,85.8654,6403.0
2016-03-09 10:25:00,93.69,93.86,93.64,93.81,4805.0,85.9021,86.058,85.8562,86.0121,4805.0
2016-03-09 10:30:00,93.83,93.94,93.65,93.82,6952.0,86.0305,86.1313,85.8654,86.0213,6952.0
2016-03-09 10:35:00,93.83,93.98,93.8,93.85,5906.0,86.0305,86.168,86.003,86.0488,5906.0
2016-03-09 10:40:00,93.85,93.94,93.78,93.78,7836.0,86.0488,86.1313,85.9846,85.9846,7836.0
2016-03-09 10:45:00,93.78,93.8,93.65,93.65,5708.0,85.9846,86.003,85.8654,85.8654,5708.0
2016-03-09 10:50:00,93.54,93.56,93.23,93.4,14144.0,85.7646,85.7829,85.4803,85.6362,14144.0
2016-03-09 10:55:00,93.37,93.53,93.32,93.47,6019.0,85.6087,85.7554,85.5628,85.7004,6019.0
2016-03-09 11:00:00,93.44,93.56,93.44,93.47,5425.0,85.6729,85.7829,85.6729,85.7004,5425.0
2016-03-09 11:05:00,93.43,93.46,93.32,93.45,7783.0,85.6637,85.6912,85.5628,85.682,7783.0
2016-03-09 11:10:00,93.45,93.5,93.3,93.35,21535.0,85.682,85.7279,85.5445,85.5904,21535.0
2016-03-09 11:15:00,93.37,93.48,93.34,93.48,5150.0,85.6087,85.7095,85.5812,85.7095,5150.0
2016-03-09 11:20:00,93.45,93.6,93.44,93.6,4500.0,85.682,85.8196,85.6729,85.8196,4500.0
2016-03-09 11:25:00,93.69,93.76,93.68,93.72,4549.0,85.9021,85.9663,85.8929,85.9296,4549.0
2016-03-09 11:30:00,93.75,93.91,93.67,93.67,7999.0,85.9571,86.1038,85.8838,85.8838,7999.0
2016-03-09 11:35:00,93.66,93.66,93.54,93.61,5200.0,85.8746,85.8746,85.7646,85.8287,5200.0
2016-03-09 11:40:00,93.6,93.6,93.41,93.45,3948.0,85.8196,85.8196,85.6454,85.682,3948.0
2016-03-09 11:45:00,93.44,93.45,93.35,93.38,5452.0,85.6729,85.682,85.5904,85.6179,5452.0
2016-03-09 11:50:00,93.41,93.47,93.39,93.44,4922.0,85.6454,85.7004,85.627,85.6729,4922.0
2016-03-09 11:55:00,93.44,93.45,93.36,93.4,7939.0,85.6729,85.682,85.5995,85.6362,7939.0
2016-03-09 12:00:00,93.41,93.42,93.28,93.28,4300.0,85.6454,85.6545,85.5262,85.5262,4300.0
2016-03-09 12:05:00,93.3,93.3,93.25,93.29,5871.0,85.5445,85.5445,85.4987,85.5353,5871.0
2016-03-09 12:10:00,93.27,93.31,93.25,93.29,4957.0,85.517,85.5537,85.4987,85.5353,4957.0
2016-03-09 12:15:00,93.27,93.29,93.24,93.27,5408.0,85.517,85.5353,85.4895,85.517,5408.0
2016-03-09 12:20:00,93.29,93.36,93.23,93.36,4616.0,85.5353,85.5995,85.4803,85.5995,4616.0
2016-03-09 12:25:00,93.37,93.38,93.3,93.3,4989.0,85.6087,85.6179,85.5445,85.5445,4989.0
2016-03-09 12:30:00,93.33,93.35,93.28,93.3,5590.0,85.572,85.5904,85.5262,85.5445,5590.0
2016-03-09 12:35:00,93.3,93.32,93.19,93.22,5409.0,85.5445,85.5628,85.4437,85.4712,5409.0
2016-03-09 12:40:00,93.24,93.25,93.13,93.14,5804.0,85.4895,85.4987,85.3886,85.3978,5804.0
2016-03-09 12:45:00,93.11,93.12,93.0,93.02,4422.0,85.3703,85.3795,85.2694,85.2878,4422.0
2016-03-09 12:50:00,93.02,93.03,92.92,92.94,5877.0,85.2878,85.297,85.1961,85.2144,5877.0
2016-03-09 12:55:00,92.93,92.93,92.8,92.84,5556.0,85.2053,85.2053,85.0861,85.1227,5556.0
2016-03-09 13:00:00,92.82,92.87,92.81,92.83,6394.0,85.1044,85.1503,85.0952,85.1136,6394.0
2016-03-09 13:05:00,92.81,92.84,92.77,92.81,4500.0,85.0952,85.1227,85.0586,85.0952,4500.0
2016-03-09 13:10:00,92.8,92.92,92.8,92.9,6524.0,85.0861,85.1961,85.0861,85.1778,6524.0
2016-03-09 13:15:00,92.91,92.91,92.78,92.84,5561.0,85.1869,85.1869,85.0677,85.1227,5561.0
2016-03-09 13:20:00,92.83,92.84,92.79,92.8,4350.0,85.1136,85.1227,85.0769,85.0861,4350.0
2016-03-09 13:25:00,92.81,92.85,92.8,92.84,5225.0,85.0952,85.1319,85.0861,85.1227,5225.0
2016-03-09 13:30:00,92.86,92.99,92.86,92.95,7218.0,85.1411,85.2603,85.1411,85.2236,7218.0
2016-03-09 13:35:00,92.95,92.99,92.94,92.94,4202.0,85.2236,85.2603,85.2144,85.2144,4202.0
2016-03-09 13:40:00,92.92,92.92,92.81,92.84,6608.0,85.1961,85.1961,85.0952,85.1227,6608.0
2016-03-09 13:45:00,92.85,93.05,92.85,93.05,7004.0,85.1319,85.3153,85.1319,85.3153,7004.0
2016-03-09 13:50:00,93.1,93.15,93.1,93.13,5403.0,85.3611,85.407,85.3611,85.3886,5403.0
2016-03-09 13:55:00,93.17,93.26,93.16,93.19,8035.0,85.4253,85.5078,85.4161,85.4437,8035.0
2016-03-09 14:00:00,93.17,93.17,93.14,93.17,6999.0,85.4253,85.4253,85.3978,85.4253,6999.0
2016-03-09 14:05:00,93.16,93.22,93.13,93.2,5975.0,85.4161,85.4712,85.3886,85.4528,5975.0
2016-03-09 14:10:00,93.21,93.21,93.13,93.13,5734.0,85.462,85.462,85.3886,85.3886,5734.0
2016-03-09 14:15:00,93.16,93.23,93.16,93.19,5013.0,85.4161,85.4803,85.4161,85.4437,5013.0
2016-03-09 14:20:00,93.21,93.22,93.14,93.14,7876.0,85.462,85.4712,85.3978,85.3978,7876.0
2016-03-09 14:25:00,93.14,93.26,93.14,93.21,9812.0,85.3978,85.5078,85.3978,85.462,9812.0
2016-03-09 14:30:00,93.21,93.22,93.04,93.04,8556.0,85.462,85.4712,85.3061,85.3061,8556.0
2016-03-09 14:35:00,93.03,93.08,93.02,93.07,8668.0,85.297,85.3428,85.2878,85.3336,8668.0
2016-03-09 14:40:00,93.06,93.13,93.06,93.13,7517.0,85.3245,85.3886,85.3245,85.3886,7517.0
2016-03-09 14:45:00,93.14,93.19,93.14,93.19,5921.0,85.3978,85.4437,85.3978,85.4437,5921.0
2016-03-09 14:50:00,93.2,93.23,93.11,93.15,6574.0,85.4528,85.4803,85.3703,85.407,6574.0
2016-03-09 14:55:00,93.17,93.23,93.16,93.18,6760.0,85.4253,85.4803,85.4161,85.4345,6760.0
2016-03-09 15:00:00,93.18,93.19,93.12,93.12,7459.0,85.4345,85.4437,85.3795,85.3795,7459.0
2016-03-09 15:05:00,93.15,93.18,93.03,93.05,11028.0,85.407,85.4345,85.297,85.3153,11028.0
2016-03-09 15:10:00,93.02,93.08,92.98,93.08,5248.0,85.2878,85.3428,85.2511,85.3428,5248.0
2016-03-09 15:15:00,93.04,93.07,92.97,92.98,6531.0,85.3061,85.3336,85.2419,85.2511,6531.0
2016-03-09 15:20:00,92.98,93.02,92.93,93.0,8949.0,85.2511,85.2878,85.2053,85.2694,8949.0
2016-03-09 15:25:00,92.99,93.07,92.99,93.05,10201.0,85.2603,85.3336,85.2603,85.3153,10201.0
2016-03-09 15:30:00,93.05,93.17,93.03,93.17,16168.0,85.3153,85.4253,85.297,85.4253,16168.0
2016-03-09 15:35:00,93.16,93.24,93.14,93.18,14568.0,85.4161,85.4895,85.3978,85.4345,14568.0
2016-03-09 15:40:00,93.18,93.26,93.07,93.19,23614.0,85.4345,85.5078,85.3336,85.4437,23614.0
2016-03-09 15:45:00,93.2,93.22,93.14,93.17,19260.0,85.4528,85.4712,85.3978,85.4253,19260.0
2016-03-09 15:50:00,93.18,93.18,93.06,93.08,41063.0,85.4345,85.4345,85.3245,85.3428,41063.0
2016-03-09 15:55:00,93.07,93.25,93.04,93.24,72334.0,85.3336,85.4987,85.3061,85.4895,72334.0
2016-03-10 09:30:00,93.46,93.94,93.07,93.87,11623.0,85.6912,86.1313,85.3336,86.0671,11623.0
2016-03-10 09:35:00,93.86,93.94,93.32,93.77,10771.0,86.058,86.1313,85.5628,85.9754,10771.0
2016-03-10 09:40:00,93.75,94.01,93.67,94.0,14199.0,85.9571,86.1955,85.8838,86.1863,14199.0
2016-03-10 09:45:00,94.0,94.0,93.76,93.97,6056.0,86.1863,86.1863,85.9663,86.1588,6056.0
2016-03-10 09:50:00,93.93,94.0,93.71,93.91,55330.0,86.1221,86.1863,85.9204,86.1038,55330.0
2016-03-10 09:55:00,93.99,94.22,93.99,94.14,50824.0,86.1772,86.388,86.1772,86.3147,50824.0
2016-03-10 10:00:00,94.08,94.33,94.05,94.09,12431.0,86.2597,86.4889,86.2322,86.2688,12431.0
2016-03-10 10:05:00,94.07,94.07,93.83,93.88,11978.0,86.2505,86.2505,86.0305,86.0763,11978.0
2016-03-10 10:10:00,93.86,93.99,93.81,93.98,19811.0,86.058,86.1772,86.0121,86.168,19811.0
2016-03-10 10:15:00,93.97,94.13,93.97,94.05,3675.0,86.1588,86.3055,86.1588,86.2322,3675.0
2016-03-10 10:20:00,93.96,94.17,93.94,94.15,4156.0,86.1497,86.3422,86.1313,86.3239,4156.0
2016-03-10 10:25:00,94.14,94.22,93.99,93.99,3400.0,86.3147,86.388,86.1772,86.1772,3400.0
2016-03-10 10:30:00,93.97,94.01,93.35,93.4,6715.0,86.1588,86.1955,85.5904,85.6362,6715.0
2016-03-10 10:35:00,93.39,93.39,93.1,93.29,1807.0,85.627,85.627,85.3611,85.5353,1807.0
2016-03-10 10:40:00,93.33,93.61,93.3,93.58,3630.0,85.572,85.8287,85.5445,85.8012,3630.0
2016-03-10 10:45:00,93.65,93.75,93.46,93.48,3863.0,85.8654,85.9571,85.6912,85.7095,3863.0
2016-03-10 10:50:00,93.47,93.67,93.45,93.57,28842.0,85.7004,85.8838,85.682,85.7921,28842.0
2016-03-10 10:55:00,93.58,93.58,93.04,93.04,2300.0,85.8012,85.8012,85.3061,85.3061,2300.0
2016-03-10 11:00:00,93.08,93.18,92.85,92.94,5796.0,85.3428,85.4345,85.1319,85.2144,5796.0
2016-03-10 11:05:00,92.97,93.23,92.94,93.15,5976.0,85.2419,85.4803,85.2144,85.407,5976.0
2016-03-10 11:10:00,93.11,93.22,93.07,93.1,8397.0,85.3703,85.4712,85.3336,85.3611,8397.0
2016-03-10 11:15:00,93.04,93.09,92.83,92.83,4428.0,85.3061,85.352,85.1136,85.1136,4428.0
2016-03-10 11:20:00,92.77,92.81,92.63,92.65,11693.0,85.0586,85.0952,84.9302,84.9485,11693.0
2016-03-10 11:25:00,92.65,92.65,92.37,92.58,3250.0,84.9485,84.9485,84.6918,84.8844,3250.0
2016-03-10 11:30:00,92.57,92.66,92.41,92.44,7633.0,84.8752,84.9577,84.7285,84.756,7633.0
2016-03-10 11:35:00,92.47,92.75,92.45,92.66,4900.0,84.7835,85.0402,84.7652,84.9577,4900.0
2016-03-10 11:40:00,92.65,92.77,92.61,92.61,3823.0,84.9485,85.0586,84.9119,84.9119,3823.0
2016-03-10 11:45:00,92.6,92.79,92.58,92.73,4145.0,84.9027,85.0769,84.8844,85.0219,4145.0
2016-03-10 11:50:00,92.73,92.73,92.56,92.63,3167.0,85.0219,85.0219,84.866,84.9302,3167.0
2016-03-10 11:55:00,92.59,92.69,92.56,92.56,5024.0,84.8935,84.9852,84.866,84.866,5024.0
2016-03-10 12:00:00,92.55,92.83,92.55,92.75,4509.0,84.8569,85.1136,84.8569,85.0402,4509.0
2016-03-10 12:05:00,92.75,92.75,92.62,92.63,2538.0,85.0402,85.0402,84.921,84.9302,2538.0
2016-03-10 12:10:00,92.64,92.64,92.49,92.51,3963.0,84.9394,84.9394,84.8018,84.8202,3963.0
2016-03-10 12:15:00,92.5,92.52,92.42,92.47,4193.0,84.811,84.8293,84.7377,84.7835,4193.0
2016-03-10 12:20:00,92.47,92.49,92.38,92.38,9847.0,84.7835,84.8018,84.701,84.701,9847.0
2016-03-10 12:25:00,92.41,92.52,92.41,92.47,4874.0,84.7285,84.8293,84.7285,84.7835,4874.0
2016-03-10 12:30:00,92.5,92.51,92.38,92.49,2376.0,84.811,84.8202,84.701,84.8018,2376.0
2016-03-10 12:35:00,92.52,92.52,92.28,92.32,15147.0,84.8293,84.8293,84.6093,84.646,15147.0
2016-03-10 12:40:00,92.32,92.33,92.24,92.27,5068.0,84.646,84.6551,84.5726,84.6001,5068.0
2016-03-10 12:45:00,92.21,92.34,92.18,92.25,8228.0,84.5451,84.6643,84.5176,84.5818,8228.0
2016-03-10 12:50:00,92.26,92.37,92.21,92.21,3337.0,84.591,84.6918,84.5451,84.5451,3337.0
2016-03-10 12:55:00,92.19,92.36,92.15,92.26,5556.0,84.5268,84.6826,84.4901,84.591,5556.0
2016-03-10 13:00:00,92.25,92.33,92.18,92.18,3314.0,84.5818,84.6551,84.5176,84.5176,3314.0
2016-03-10 13:05:00,92.21,92.22,92.15,92.2,3231.0,84.5451,84.5543,84.4901,84.5359,3231.0
2016-03-10 13:10:00,92.22,92.22,92.03,92.14,5499.0,84.5543,84.5543,84.3801,84.4809,5499.0
2016-03-10 13:15:00,92.16,92.24,92.14,92.22,3213.0,84.4993,84.5726,84.4809,84.5543,3213.0
2016-03-10 13:20:00,92.22,92.27,92.18,92.2,3700.0,84.5543,84.6001,84.5176,84.5359,3700.0
2016-03-10 13:25:00,92.2,92.39,92.2,92.37,5554.0,84.5359,84.7102,84.5359,84.6918,5554.0
2016-03-10 13:30:00,92.37,92.4,92.32,92.35,7309.0,84.6918,84.7193,84.646,84.6735,7309.0
2016-03-10 13:35:00,92.36,92.38,92.27,92.33,4382.0,84.6826,84.701,84.6001,84.6551,4382.0
2016-03-10 13:40:00,92.34,92.34,92.22,92.26,5839.0,84.6643,84.6643,84.5543,84.591,5839.0
2016-03-10 13:45:00,92.27,92.27,92.18,92.2,4702.0,84.6001,84.6001,84.5176,84.5359,4702.0
2016-03-10 13:50:00,92.19,92.36,92.19,92.36,187687.0,84.5268,84.6826,84.5268,84.6826,187687.0
2016-03-10 13:55:00,92.36,92.38,92.27,92.36,12827.0,84.6826,84.701,84.6001,84.6826,12827.0
2016-03-10 14:00:00,92.35,92.38,92.29,92.3,7413.0,84.6735,84.701,84.6185,84.6276,7413.0
2016-03-10 14:05:00,92.33,92.34,92.24,92.26,13646.0,84.6551,84.6643,84.5726,84.591,13646.0
2016-03-10 14:10:00,92.25,92.31,92.25,92.31,18334.0,84.5818,84.6368,84.5818,84.6368,18334.0
2016-03-10 14:15:00,92.31,92.39,92.27,92.36,12638.0,84.6368,84.7102,84.6001,84.6826,12638.0
2016-03-10 14:20:00,92.37,92.43,92.3,92.42,7862.0,84.6918,84.7468,84.6276,84.7377,7862.0
2016-03-10 14:25:00,92.4,92.56,92.37,92.53,5946.0,84.7193,84.866,84.6918,84.8385,5946.0
2016-03-10 14:30:00,92.53,92.58,92.43,92.45,4782.0,84.8385,84.8844,84.7468,84.7652,4782.0
2016-03-10 14:35:00,92.45,92.47,92.38,92.45,10723.0,84.7652,84.7835,84.701,84.7652,10723.0
2016-03-10 14:40:00,92.45,92.68,92.45,92.64,9114.0,84.7652,84.976,84.7652,84.9394,9114.0
2016-03-10 14:45:00,92.65,92.85,92.64,92.79,12957.0,84.9485,85.1319,84.9394,85.0769,12957.0
2016-03-10 14:50:00,92.8,92.95,92.8,92.81,8152.0,85.0861,85.2236,85.0861,85.0952,8152.0
2016-03-10 14:55:00,92.79,92.79,92.68,92.71,9727.0,85.0769,85.0769,84.976,85.0036,9727.0
2016-03-10 15:00:00,92.71,92.85,92.53,92.56,39085.0,85.0036,85.1319,84.8385,84.866,39085.0
2016-03-10 15:05:00,92.54,92.54,92.44,92.48,12519.0,84.8477,84.8477,84.756,84.7927,12519.0
2016-03-10 15:10:00,92.5,92.62,92.4,92.61,11818.0,84.811,84.921,84.7193,84.9119,11818.0
2016-03-10 15:15:00,92.6,92.8,92.6,92.67,8726.0,84.9027,85.0861,84.9027,84.9669,8726.0
2016-03-10 15:20:00,92.67,92.7,92.52,92.64,8190.0,84.9669,84.9944,84.8293,84.9394,8190.0
2016-03-10 15:25:00,92.64,92.89,92.56,92.83,24284.0,84.9394,85.1686,84.866,85.1136,24284.0
2016-03-10 15:30:00,92.8,92.88,92.73,92.75,22414.0,85.0861,85.1594,85.0219,85.0402,22414.0
2016-03-10 15:35:00,92.77,92.81,92.67,92.67,17566.0,85.0586,85.0952,84.9669,84.9669,17566.0
2016-03-10 15:40:00,92.69,92.77,92.65,92.71,14826.0,84.9852,85.0586,84.9485,85.0036,14826.0
2016-03-10 15:45:00,92.66,92.8,92.63,92.71,18087.0,84.9577,85.0861,84.9302,85.0036,18087.0
2016-03-10 15:50:00,92.69,92.81,92.69,92.79,18406.0,84.9852,85.0952,84.9852,85.0769,18406.0
2016-03-10 15:55:00,92.82,92.91,92.72,92.91,49711.0,85.1044,85.1869,85.0127,85.1869,49711.0
2016-03-11 09:30:00,94.0,94.11,93.42,93.47,29774.0,86.1863,86.2872,85.6545,85.7004,29774.0
2016-03-11 09:35:00,93.67,93.81,93.58,93.7,26486.0,85.8838,86.0121,85.8012,85.9113,26486.0
2016-03-11 09:40:00,93.64,93.83,93.61,93.63,10009.0,85.8562,86.0305,85.8287,85.8471,10009.0
2016-03-11 09:45:00,93.71,93.78,93.64,93.71,5965.0,85.9204,85.9846,85.8562,85.9204,5965.0
2016-03-11 09:50:00,93.76,94.0,93.76,94.0,2650.0,85.9663,86.1863,85.9663,86.1863,2650.0
2016-03-11 09:55:00,94.03,94.03,93.78,93.78,4100.0,86.2138,86.2138,85.9846,85.9846,4100.0
2016-03-11 10:00:00,93.82,93.97,93.78,93.91,4210.0,86.0213,86.1588,85.9846,86.1038,4210.0
2016-03-11 10:05:00,93.89,93.9,93.76,93.76,20559.0,86.0855,86.0946,85.9663,85.9663,20559.0
2016-03-11 10:10:00,93.85,93.97,93.85,93.93,3002.0,86.0488,86.1588,86.0488,86.1221,3002.0
2016-03-11 10:15:00,93.95,94.13,93.94,94.13,2200.0,86.1405,86.3055,86.1313,86.3055,2200.0
2016-03-11 10:20:00,94.1,94.26,94.05,94.26,5408.0,86.278,86.4247,86.2322,86.4247,5408.0
2016-03-11 10:25:00,94.26,94.36,94.22,94.35,4150.0,86.4247,86.5164,86.388,86.5072,4150.0
2016-03-11 10:30:00,94.39,94.55,94.39,94.53,7715.0,86.5439,86.6906,86.5439,86.6723,7715.0
2016-03-11 10:35:00,94.52,94.62,94.52,94.54,2865.0,86.6631,86.7548,86.6631,86.6814,2865.0
2016-03-11 10:40:00,94.54,94.75,94.53,94.66,8061.0,86.6814,86.874,86.6723,86.7915,8061.0
2016-03-11 10:45:00,94.65,94.82,94.63,94.8,13692.0,86.7823,86.9382,86.764,86.9198,13692.0
2016-03-11 10:50:00,94.81,94.81,94.57,94.59,9564.0,86.929,86.929,86.7089,86.7273,9564.0
2016-03-11 10:55:00,94.59,94.59,94.41,94.44,5723.0,86.7273,86.7273,86.5622,86.5898,5723.0
2016-03-11 11:00:00,94.45,94.53,94.41,94.53,3862.0,86.5989,86.6723,86.5622,86.6723,3862.0
2016-03-11 11:05:00,94.57,94.66,94.51,94.61,6327.0,86.7089,86.7915,86.6539,86.7456,6327.0
2016-03-11 11:10:00,94.64,94.73,94.61,94.66,4565.0,86.7731,86.8556,86.7456,86.7915,4565.0
2016-03-11 11:15:00,94.64,94.82,94.6,94.72,11170.0,86.7731,86.9382,86.7365,86.8465,11170.0
2016-03-11 11:20:00,94.68,94.68,94.54,94.67,2100.0,86.8098,86.8098,86.6814,86.8006,2100.0
2016-03-11 11:25:00,94.63,94.72,94.63,94.63,7428.0,86.764,86.8465,86.764,86.764,7428.0
2016-03-11 11:30:00,94.62,94.62,94.49,94.5,3202.0,86.7548,86.7548,86.6356,86.6448,3202.0
2016-03-11 11:35:00,94.47,94.53,94.42,94.5,3835.0,86.6173,86.6723,86.5714,86.6448,3835.0
2016-03-11 11:40:00,94.53,94.53,94.45,94.53,7300.0,86.6723,86.6723,86.5989,86.6723,7300.0
2016-03-11 11:45:00,94.56,94.56,94.43,94.47,4853.0,86.6998,86.6998,86.5806,86.6173,4853.0
2016-03-11 11:50:00,94.47,94.49,94.41,94.42,3700.0,86.6173,86.6356,86.5622,86.5714,3700.0
2016-03-11 11:55:00,94.43,94.53,94.43,94.53,4001.0,86.5806,86.6723,86.5806,86.6723,4001.0
2016-03-11 12:00:00,94.53,94.54,94.42,94.52,7061.0,86.6723,86.6814,86.5714,86.6631,7061.0
2016-03-11 12:05:00,94.51,94.51,94.44,94.44,3300.0,86.6539,86.6539,86.5898,86.5898,3300.0
2016-03-11 12:10:00,94.45,94.49,94.4,94.48,2739.0,86.5989,86.6356,86.5531,86.6264,2739.0
2016-03-11 12:15:00,94.46,94.59,94.44,94.59,8200.0,86.6081,86.7273,86.5898,86.7273,8200.0
2016-03-11 12:20:00,94.61,94.69,94.54,94.69,8840.0,86.7456,86.819,86.6814,86.819,8840.0
2016-03-11 12:25:00,94.67,94.78,94.66,94.74,43953.0,86.8006,86.9015,86.7915,86.8648,43953.0
2016-03-11 12:30:00,94.73,94.74,94.68,94.71,6129.0,86.8556,86.8648,86.8098,86.8373,6129.0
2016-03-11 12:35:00,94.73,94.76,94.66,94.73,11973.0,86.8556,86.8832,86.7915,86.8556,11973.0
2016-03-11 12:40:00,94.72,94.72,94.65,94.68,8351.0,86.8465,86.8465,86.7823,86.8098,8351.0
2016-03-11 12:45:00,94.69,94.78,94.67,94.78,11916.0,86.819,86.9015,86.8006,86.9015,11916.0
2016-03-11 12:50:00,94.77,94.8,94.68,94.69,3850.0,86.8923,86.9198,86.8098,86.819,3850.0
2016-03-11 12:55:00,94.68,94.74,94.67,94.68,5898.0,86.8098,86.8648,86.8006,86.8098,5898.0
2016-03-11 13:00:00,94.69,94.76,94.68,94.74,18699.0,86.819,86.8832,86.8098,86.8648,18699.0
2016-03-11 13:05:00,94.74,94.74,94.6,94.74,13450.0,86.8648,86.8648,86.7365,86.8648,13450.0
2016-03-11 13:10:00,94.74,94.76,94.54,94.54,23312.0,86.8648,86.8832,86.6814,86.6814,23312.0
2016-03-11 13:15:00,94.56,94.56,94.46,94.56,7834.0,86.6998,86.6998,86.6081,86.6998,7834.0
2016-03-11 13:20:00,94.52,94.63,94.51,94.56,22639.0,86.6631,86.764,86.6539,86.6998,22639.0
2016-03-11 13:25:00,94.55,94.57,94.52,94.52,10538.0,86.6906,86.7089,86.6631,86.6631,10538.0
2016-03-11 13:30:00,94.51,94.56,94.5,94.5,4663.0,86.6539,86.6998,86.6448,86.6448,4663.0
2016-03-11 13:35:00,94.49,94.49,94.32,94.32,14129.0,86.6356,86.6356,86.4797,86.4797,14129.0
2016-03-11 13:40:00,94.32,94.34,94.29,94.33,5879.0,86.4797,86.4981,86.4522,86.4889,5879.0
2016-03-11 13:45:00,94.27,94.35,94.26,94.35,5202.0,86.4339,86.5072,86.4247,86.5072,5202.0
2016-03-11 13:50:00,94.35,94.38,94.28,94.38,12004.0,86.5072,86.5347,86.4431,86.5347,12004.0
2016-03-11 13:55:00,94.38,94.59,94.38,94.59,6306.0,86.5347,86.7273,86.5347,86.7273,6306.0
2016-03-11 14:00:00,94.58,94.61,94.55,94.58,5446.0,86.7181,86.7456,86.6906,86.7181,5446.0
2016-03-11 14:05:00,94.59,94.61,94.55,94.56,4441.0,86.7273,86.7456,86.6906,86.6998,4441.0
2016-03-11 14:10:00,94.57,94.6,94.54,94.54,2034.0,86.7089,86.7365,86.6814,86.6814,2034.0
2016-03-11 14:15:00,94.51,94.53,94.48,94.48,3700.0,86.6539,86.6723,86.6264,86.6264,3700.0
2016-03-11 14:20:00,94.45,94.59,94.45,94.58,4489.0,86.5989,86.7273,86.5989,86.7181,4489.0
2016-03-11 14:25:00,94.59,94.63,94.54,94.55,8291.0,86.7273,86.764,86.6814,86.6906,8291.0
2016-03-11 14:30:00,94.55,94.62,94.53,94.59,7321.0,86.6906,86.7548,86.6723,86.7273,7321.0
2016-03-11 14:35:00,94.59,94.59,94.54,94.57,4066.0,86.7273,86.7273,86.6814,86.7089,4066.0
2016-03-11 14:40:00,94.58,94.58,94.53,94.55,6935.0,86.7181,86.7181,86.6723,86.6906,6935.0
2016-03-11 14:45:00,94.54,94.67,94.54,94.67,9134.0,86.6814,86.8006,86.6814,86.8006,9134.0
2016-03-11 14:50:00,94.67,94.68,94.62,94.66,2800.0,86.8006,86.8098,86.7548,86.7915,2800.0
2016-03-11 14:55:00,94.64,94.64,94.55,94.58,6711.0,86.7731,86.7731,86.6906,86.7181,6711.0
2016-03-11 15:00:00,94.55,94.65,94.55,94.64,4300.0,86.6906,86.7823,86.6906,86.7731,4300.0
2016-03-11 15:05:00,94.65,94.73,94.64,94.7,14739.0,86.7823,86.8556,86.7731,86.8281,14739.0
2016-03-11 15:10:00,94.7,94.79,94.67,94.79,7249.0,86.8281,86.9107,86.8006,86.9107,7249.0
2016-03-11 15:15:00,94.78,94.84,94.72,94.84,7038.0,86.9015,86.9565,86.8465,86.9565,7038.0
2016-03-11 15:20:00,94.83,94.93,94.8,94.91,7687.0,86.9473,87.039,86.9198,87.0207,7687.0
2016-03-11 15:25:00,94.92,94.99,94.91,94.96,48038.0,87.0299,87.094,87.0207,87.0665,48038.0
2016-03-11 15:30:00,94.96,95.06,94.93,95.04,59067.0,87.0665,87.1582,87.039,87.1399,59067.0
2016-03-11 15:35:00,95.05,95.05,94.99,95.04,8303.0,87.149,87.149,87.094,87.1399,8303.0
2016-03-11 15:40:00,95.03,95.14,94.99,95.11,16850.0,87.1307,87.2316,87.094,87.2041,16850.0
2016-03-11 15:45:00,95.12,95.18,95.03,95.04,25247.0,87.2132,87.2682,87.1307,87.1399,25247.0
2016-03-11 15:50:00,95.04,95.11,95.04,95.06,21384.0,87.1399,87.2041,87.1399,87.1582,21384.0
2016-03-11 15:55:00,95.05,95.22,95.02,95.12,57404.0,87.149,87.3049,87.1215,87.2132,57404.0
2016-03-14 09:30:00,94.41,94.41,93.82,93.82,11112.0,86.5622,86.5622,86.0213,86.0213,11112.0
2016-03-14 09:35:00,94.39,94.6,94.39,94.41,600.0,86.5439,86.7365,86.5439,86.5622,600.0
2016-03-14 09:40:00,94.43,94.74,94.42,94.63,8118.0,86.5806,86.8648,86.5714,86.764,8118.0
2016-03-14 09:45:00,94.6,94.66,94.41,94.43,10700.0,86.7365,86.7915,86.5622,86.5806,10700.0
2016-03-14 09:50:00,94.37,94.5,94.11,94.11,2800.0,86.5256,86.6448,86.2872,86.2872,2800.0
2016-03-14 09:55:00,94.21,94.31,93.96,93.96,3450.0,86.3789,86.4706,86.1497,86.1497,3450.0
2016-03-14 10:00:00,93.98,94.11,93.93,93.99,10915.0,86.168,86.2872,86.1221,86.1772,10915.0
2016-03-14 10:05:00,94.0,94.03,93.9,93.91,6253.0,86.1863,86.2138,86.0946,86.1038,6253.0
2016-03-14 10:10:00,93.89,94.05,93.89,93.97,3600.0,86.0855,86.2322,86.0855,86.1588,3600.0
2016-03-14 10:15:00,93.94,94.05,93.94,93.98,2180.0,86.1313,86.2322,86.1313,86.168,2180.0
2016-03-14 10:20:00,94.01,94.16,94.01,94.14,3338.0,86.1955,86.333,86.1955,86.3147,3338.0
2016-03-14 10:25:00,94.13,94.3,94.06,94.3,68025.0,86.3055,86.4614,86.2413,86.4614,68025.0
2016-03-14 10:30:00,94.23,94.54,94.22,94.54,30887.0,86.3972,86.6814,86.388,86.6814,30887.0
2016-03-14 10:35:00,94.53,94.73,94.52,94.65,10401.0,86.6723,86.8556,86.6631,86.7823,10401.0
2016-03-14 10:40:00,94.65,94.8,94.62,94.77,5882.0,86.7823,86.9198,86.7548,86.8923,5882.0
2016-03-14 10:45:00,94.76,94.88,94.76,94.81,10904.0,86.8832,86.9932,86.8832,86.929,10904.0
2016-03-14 10:50:00,94.8,94.8,94.72,94.73,3986.0,86.9198,86.9198,86.8465,86.8556,3986.0
2016-03-14 10:55:00,94.72,94.77,94.64,94.65,4046.0,86.8465,86.8923,86.7731,86.7823,4046.0
2016-03-14 11:00:00,94.65,94.67,94.59,94.59,4731.0,86.7823,86.8006,86.7273,86.7273,4731.0
2016-03-14 11:05:00,94.53,94.53,94.38,94.42,3724.0,86.6723,86.6723,86.5347,86.5714,3724.0
2016-03-14 11:10:00,94.47,94.52,94.44,94.49,4102.0,86.6173,86.6631,86.5898,86.6356,4102.0
2016-03-14 11:15:00,94.48,94.6,94.48,94.59,4315.0,86.6264,86.7365,86.6264,86.7273,4315.0
2016-03-14 11:20:00,94.62,94.74,94.62,94.67,2351.0,86.7548,86.8648,86.7548,86.8006,2351.0
2016-03-14 11:25:00,94.7,94.94,94.7,94.87,20249.0,86.8281,87.0482,86.8281,86.984,20249.0
2016-03-14 11:30:00,94.84,94.85,94.7,94.76,2450.0,86.9565,86.9657,86.8281,86.8832,2450.0
2016-03-14 11:35:00,94.69,94.73,94.56,94.56,7273.0,86.819,86.8556,86.6998,86.6998,7273.0
2016-03-14 11:40:00,94.57,94.62,94.53,94.53,6288.0,86.7089,86.7548,86.6723,86.6723,6288.0
2016-03-14 11:45:00,94.51,94.58,94.5,94.58,6737.0,86.6539,86.7181,86.6448,86.7181,6737.0
2016-03-14 11:50:00,94.6,94.6,94.55,94.58,3403.0,86.7365,86.7365,86.6906,86.7181,3403.0
2016-03-14 11:55:00,94.59,94.6,94.25,94.25,2820.0,86.7273,86.7365,86.4155,86.4155,2820.0
2016-03-14 12:00:00,94.28,94.37,94.27,94.33,5476.0,86.4431,86.5256,86.4339,86.4889,5476.0
2016-03-14 12:05:00,94.36,94.39,94.35,94.38,2100.0,86.5164,86.5439,86.5072,86.5347,2100.0
2016-03-14 12:10:00,94.38,94.45,94.38,94.45,3401.0,86.5347,86.5989,86.5347,86.5989,3401.0
2016-03-14 12:15:00,94.47,94.6,94.45,94.6,2600.0,86.6173,86.7365,86.5989,86.7365,2600.0
2016-03-14 12:20:00,94.62,94.62,94.49,94.5,6068.0,86.7548,86.7548,86.6356,86.6448,6068.0
2016-03-14 12:25:00,94.5,94.5,94.33,94.34,11525.0,86.6448,86.6448,86.4889,86.4981,11525.0
2016-03-14 12:30:00,94.36,94.41,94.31,94.4,3400.0,86.5164,86.5622,86.4706,86.5531,3400.0
2016-03-14 12:35:00,94.43,94.43,94.27,94.33,3879.0,86.5806,86.5806,86.4339,86.4889,3879.0
2016-03-14 12:40:00,94.34,94.36,94.28,94.36,2711.0,86.4981,86.5164,86.4431,86.5164,2711.0
2016-03-14 12:45:00,94.33,94.36,94.31,94.32,3831.0,86.4889,86.5164,86.4706,86.4797,3831.0
2016-03-14 12:50:00,94.32,94.37,94.31,94.33,3441.0,86.4797,86.5256,86.4706,86.4889,3441.0
2016-03-14 12:55:00,94.35,94.41,94.32,94.4,6037.0,86.5072,86.5622,86.4797,86.5531,6037.0
2016-03-14 13:00:00,94.4,94.41,94.29,94.29,4623.0,86.5531,86.5622,86.4522,86.4522,4623.0
2016-03-14 13:05:00,94.33,94.37,94.29,94.37,3572.0,86.4889,86.5256,86.4522,86.5256,3572.0
2016-03-14 13:10:00,94.35,94.36,94.3,94.3,2529.0,86.5072,86.5164,86.4614,86.4614,2529.0
2016-03-14 13:15:00,94.31,94.39,94.31,94.37,2502.0,86.4706,86.5439,86.4706,86.5256,2502.0
2016-03-14 13:20:00,94.4,94.41,94.35,94.39,11774.0,86.5531,86.5622,86.5072,86.5439,11774.0
2016-03-14 13:25:00,94.39,94.39,94.27,94.28,11122.0,86.5439,86.5439,86.4339,86.4431,11122.0
2016-03-14 13:30:00,94.26,94.31,94.25,94.31,5918.0,86.4247,86.4706,86.4155,86.4706,5918.0
2016-03-14 13:35:00,94.31,94.33,94.25,94.32,6734.0,86.4706,86.4889,86.4155,86.4797,6734.0
2016-03-14 13:40:00,94.31,94.35,94.22,94.3,14819.0,86.4706,86.5072,86.388,86.4614,14819.0
2016-03-14 13:45:00,94.3,94.34,94.23,94.33,4100.0,86.4614,86.4981,86.3972,86.4889,4100.0
2016-03-14 13:50:00,94.33,94.38,94.33,94.37,2500.0,86.4889,86.5347,86.4889,86.5256,2500.0
2016-03-14 13:55:00,94.39,94.4,94.36,94.37,4001.0,86.5439,86.5531,86.5164,86.5256,4001.0
2016-03-14 14:00:00,94.38,94.39,94.3,94.31,8719.0,86.5347,86.5439,86.4614,86.4706,8719.0
2016-03-14 14:05:00,94.33,94.33,94.27,94.32,6884.0,86.4889,86.4889,86.4339,86.4797,6884.0
2016-03-14 14:10:00,94.33,94.36,94.29,94.36,5400.0,86.4889,86.5164,86.4522,86.5164,5400.0
2016-03-14 14:15:00,94.37,94.42,94.36,94.36,8501.0,86.5256,86.5714,86.5164,86.5164,8501.0
2016-03-14 14:20:00,94.36,94.4,94.35,94.4,7028.0,86.5164,86.5531,86.5072,86.5531,7028.0
2016-03-14 14:25:00,94.4,94.42,94.31,94.37,12928.0,86.5531,86.5714,86.4706,86.5256,12928.0
2016-03-14 14:30:00,94.38,94.41,94.38,94.39,14053.0,86.5347,86.5622,86.5347,86.5439,14053.0
2016-03-14 14:35:00,94.39,94.44,94.36,94.41,21454.0,86.5439,86.5898,86.5164,86.5622,21454.0
2016-03-14 14:40:00,94.42,94.45,94.36,94.38,29393.0,86.5714,86.5989,86.5164,86.5347,29393.0
2016-03-14 14:45:00,94.38,94.43,94.35,94.38,21785.0,86.5347,86.5806,86.5072,86.5347,21785.0
2016-03-14 14:50:00,94.38,94.38,94.28,94.28,13188.0,86.5347,86.5347,86.4431,86.4431,13188.0
2016-03-14 14:55:00,94.29,94.29,94.23,94.25,26620.0,86.4522,86.4522,86.3972,86.4155,26620.0
2016-03-14 15:00:00,94.25,94.25,94.14,94.16,35502.0,86.4155,86.4155,86.3147,86.333,35502.0
2016-03-14 15:05:00,94.16,94.17,94.05,94.05,31442.0,86.333,86.3422,86.2322,86.2322,31442.0
2016-03-14 15:10:00,94.05,94.09,94.0,94.01,40361.0,86.2322,86.2688,86.1863,86.1955,40361.0
2016-03-14 15:15:00,94.01,94.02,93.92,93.92,29758.0,86.1955,86.2047,86.113,86.113,29758.0
2016-03-14 15:20:00,93.92,93.97,93.76,93.97,84310.0,86.113,86.1588,85.9663,86.1588,84310.0
2016-03-14 15:25:00,94.0,94.07,93.97,94.02,65388.0,86.1863,86.2505,86.1588,86.2047,65388.0
2016-03-14 15:30:00,94.02,94.03,93.98,93.99,35839.0,86.2047,86.2138,86.168,86.1772,35839.0
2016-03-14 15:35:00,93.98,94.06,93.97,94.01,30640.0,86.168,86.2413,86.1588,86.1955,30640.0
2016-03-14 15:40:00,94.01,94.11,93.97,94.0,42372.0,86.1955,86.2872,86.1588,86.1863,42372.0
2016-03-14 15:45:00,93.99,94.11,93.95,94.06,50834.0,86.1772,86.2872,86.1405,86.2413,50834.0
2016-03-14 15:50:00,94.06,94.09,94.03,94.06,23949.0,86.2413,86.2688,86.2138,86.2413,23949.0
2016-03-14 15:55:00,94.07,94.12,93.83,93.86,126858.0,86.2505,86.2964,86.0305,86.058,126858.0
2016-03-15 09:30:00,93.13,93.58,92.99,93.15,15203.0,85.3886,85.8012,85.2603,85.407,15203.0
2016-03-15 09:35:00,93.0,93.01,92.27,92.27,14804.0,85.2694,85.2786,84.6001,84.6001,14804.0
2016-03-15 09:40:00,92.33,92.8,92.25,92.58,11330.0,84.6551,85.0861,84.5818,84.8844,11330.0
2016-03-15 09:45:00,92.55,92.76,92.55,92.56,5800.0,84.8569,85.0494,84.8569,84.866,5800.0
2016-03-15 09:50:00,92.63,92.82,92.6,92.67,9537.0,84.9302,85.1044,84.9027,84.9669,9537.0
2016-03-15 09:55:00,92.71,92.78,92.42,92.47,11032.0,85.0036,85.0677,84.7377,84.7835,11032.0
2016-03-15 10:00:00,92.46,92.81,92.38,92.59,6624.0,84.7743,85.0952,84.701,84.8935,6624.0
2016-03-15 10:05:00,92.53,92.83,92.48,92.59,38358.0,84.8385,85.1136,84.7927,84.8935,38358.0
2016-03-15 10:10:00,92.56,92.59,92.36,92.39,7594.0,84.866,84.8935,84.6826,84.7102,7594.0
2016-03-15 10:15:00,92.42,92.68,92.42,92.54,10200.0,84.7377,84.976,84.7377,84.8477,10200.0
2016-03-15 10:20:00,92.48,92.65,92.47,92.57,9285.0,84.7927,84.9485,84.7835,84.8752,9285.0
2016-03-15 10:25:00,92.56,92.81,92.54,92.81,9178.0,84.866,85.0952,84.8477,85.0952,9178.0
2016-03-15 10:30:00,92.82,93.04,92.77,92.82,9332.0,85.1044,85.3061,85.0586,85.1044,9332.0
2016-03-15 10:35:00,92.83,92.86,92.63,92.63,7022.0,85.1136,85.1411,84.9302,84.9302,7022.0
2016-03-15 10:40:00,92.62,92.77,92.61,92.67,6848.0,84.921,85.0586,84.9119,84.9669,6848.0
2016-03-15 10:45:00,92.64,92.67,92.51,92.63,4457.0,84.9394,84.9669,84.8202,84.9302,4457.0
2016-03-15 10:50:00,92.58,92.6,92.41,92.41,7191.0,84.8844,84.9027,84.7285,84.7285,7191.0
2016-03-15 10:55:00,92.42,92.47,92.35,92.47,7662.0,84.7377,84.7835,84.6735,84.7835,7662.0
2016-03-15 11:00:00,92.47,92.6,92.46,92.52,5565.0,84.7835,84.9027,84.7743,84.8293,5565.0
2016-03-15 11:05:00,92.53,92.61,92.45,92.61,7228.0,84.8385,84.9119,84.7652,84.9119,7228.0
2016-03-15 11:10:00,92.62,92.63,92.51,92.51,7620.0,84.921,84.9302,84.8202,84.8202,7620.0
2016-03-15 11:15:00,92.52,92.6,92.5,92.52,6677.0,84.8293,84.9027,84.811,84.8293,6677.0
2016-03-15 11:20:00,92.52,92.64,92.51,92.63,5939.0,84.8293,84.9394,84.8202,84.9302,5939.0
2016-03-15 11:25:00,92.61,92.7,92.57,92.66,4802.0,84.9119,84.9944,84.8752,84.9577,4802.0
2016-03-15 11:30:00,92.63,92.66,92.55,92.55,18202.0,84.9302,84.9577,84.8569,84.8569,18202.0
2016-03-15 11:35:00,92.59,92.6,92.51,92.51,4980.0,84.8935,84.9027,84.8202,84.8202,4980.0
2016-03-15 11:40:00,92.51,92.51,92.45,92.45,5200.0,84.8202,84.8202,84.7652,84.7652,5200.0
2016-03-15 11:45:00,92.43,92.49,92.41,92.44,7034.0,84.7468,84.8018,84.7285,84.756,7034.0
2016-03-15 11:50:00,92.46,92.6,92.45,92.6,4000.0,84.7743,84.9027,84.7652,84.9027,4000.0
2016-03-15 11:55:00,92.59,92.74,92.56,92.59,13853.0,84.8935,85.0311,84.866,84.8935,13853.0
2016-03-15 12:00:00,92.59,92.7,92.58,92.62,43114.0,84.8935,84.9944,84.8844,84.921,43114.0
2016-03-15 12:05:00,92.63,92.67,92.6,92.66,30000.0,84.9302,84.9669,84.9027,84.9577,30000.0
2016-03-15 12:10:00,92.66,92.67,92.61,92.63,5100.0,84.9577,84.9669,84.9119,84.9302,5100.0
2016-03-15 12:15:00,92.63,92.76,92.61,92.7,8047.0,84.9302,85.0494,84.9119,84.9944,8047.0
2016-03-15 12:20:00,92.72,92.76,92.69,92.76,7206.0,85.0127,85.0494,84.9852,85.0494,7206.0
2016-03-15 12:25:00,92.76,92.99,92.76,92.99,3900.0,85.0494,85.2603,85.0494,85.2603,3900.0
2016-03-15 12:30:00,92.99,92.99,92.88,92.89,4700.0,85.2603,85.2603,85.1594,85.1686,4700.0
2016-03-15 12:35:00,92.87,92.95,92.85,92.94,6438.0,85.1503,85.2236,85.1319,85.2144,6438.0
2016-03-15 12:40:00,92.93,92.98,92.93,92.98,4532.0,85.2053,85.2511,85.2053,85.2511,4532.0
2016-03-15 12:45:00,92.96,93.07,92.95,93.07,42043.0,85.2328,85.3336,85.2236,85.3336,42043.0
2016-03-15 12:50:00,93.08,93.08,93.05,93.08,3711.0,85.3428,85.3428,85.3153,85.3428,3711.0
2016-03-15 12:55:00,93.08,93.12,93.03,93.06,6850.0,85.3428,85.3795,85.297,85.3245,6850.0
2016-03-15 13:00:00,93.02,93.04,92.97,93.04,18360.0,85.2878,85.3061,85.2419,85.3061,18360.0
2016-03-15 13:05:00,93.03,93.04,92.99,93.02,7611.0,85.297,85.3061,85.2603,85.2878,7611.0
2016-03-15 13:10:00,93.02,93.02,92.98,93.0,6500.0,85.2878,85.2878,85.2511,85.2694,6500.0
2016-03-15 13:15:00,93.02,93.07,92.99,92.99,4704.0,85.2878,85.3336,85.2603,85.2603,4704.0
2016-03-15 13:20:00,93.01,93.08,93.01,93.08,4239.0,85.2786,85.3428,85.2786,85.3428,4239.0
2016-03-15 13:25:00,93.08,93.15,93.04,93.04,9502.0,85.3428,85.407,85.3061,85.3061,9502.0
2016-03-15 13:30:00,93.06,93.2,93.05,93.19,2300.0,85.3245,85.4528,85.3153,85.4437,2300.0
2016-03-15 13:35:00,93.17,93.18,93.07,93.1,5750.0,85.4253,85.4345,85.3336,85.3611,5750.0
2016-03-15 13:40:00,93.09,93.15,93.08,93.15,3106.0,85.352,85.407,85.3428,85.407,3106.0
2016-03-15 13:45:00,93.17,93.19,93.12,93.13,6605.0,85.4253,85.4437,85.3795,85.3886,6605.0
2016-03-15 13:50:00,93.13,93.14,93.08,93.13,6000.0,85.3886,85.3978,85.3428,85.3886,6000.0
2016-03-15 13:55:00,93.13,93.13,93.08,93.12,4906.0,85.3886,85.3886,85.3428,85.3795,4906.0
2016-03-15 14:00:00,93.12,93.13,93.07,93.09,3010.0,85.3795,85.3886,85.3336,85.352,3010.0
2016-03-15 14:05:00,93.07,93.13,93.07,93.13,2900.0,85.3336,85.3886,85.3336,85.3886,2900.0
2016-03-15 14:10:00,93.14,93.27,93.14,93.27,5055.0,85.3978,85.517,85.3978,85.517,5055.0
2016-03-15 14:15:00,93.26,93.31,93.2,93.23,5978.0,85.5078,85.5537,85.4528,85.4803,5978.0
2016-03-15 14:20:00,93.23,93.26,93.15,93.15,5335.0,85.4803,85.5078,85.407,85.407,5335.0
2016-03-15 14:25:00,93.15,93.16,93.1,93.11,5700.0,85.407,85.4161,85.3611,85.3703,5700.0
2016-03-15 14:30:00,93.09,93.22,93.09,93.19,6613.0,85.352,85.4712,85.352,85.4437,6613.0
2016-03-15 14:35:00,93.18,93.22,93.13,93.18,5184.0,85.4345,85.4712,85.3886,85.4345,5184.0
2016-03-15 14:40:00,93.19,93.2,93.15,93.19,7767.0,85.4437,85.4528,85.407,85.4437,7767.0
2016-03-15 14:45:00,93.18,93.18,93.15,93.15,4311.0,85.4345,85.4345,85.407,85.407,4311.0
2016-03-15 14:50:00,93.15,93.15,93.09,93.1,5245.0,85.407,85.407,85.352,85.3611,5245.0
2016-03-15 14:55:00,93.1,93.17,93.09,93.17,4493.0,85.3611,85.4253,85.352,85.4253,4493.0
2016-03-15 15:00:00,93.16,93.24,93.12,93.22,10825.0,85.4161,85.4895,85.3795,85.4712,10825.0
2016-03-15 15:05:00,93.22,93.27,93.2,93.24,9721.0,85.4712,85.517,85.4528,85.4895,9721.0
2016-03-15 15:10:00,93.24,93.34,93.19,93.33,9513.0,85.4895,85.5812,85.4437,85.572,9513.0
2016-03-15 15:15:00,93.33,93.37,93.3,93.37,8097.0,85.572,85.6087,85.5445,85.6087,8097.0
2016-03-15 15:20:00,93.36,93.43,93.33,93.34,11232.0,85.5995,85.6637,85.572,85.5812,11232.0
2016-03-15 15:25:00,93.34,93.4,93.33,93.34,79530.0,85.5812,85.6362,85.572,85.5812,79530.0
2016-03-15 15:30:00,93.33,93.34,93.3,93.34,8395.0,85.572,85.5812,85.5445,85.5812,8395.0
2016-03-15 15:35:00,93.33,93.37,93.24,93.25,12456.0,85.572,85.6087,85.4895,85.4987,12456.0
2016-03-15 15:40:00,93.25,93.32,93.18,93.19,19716.0,85.4987,85.5628,85.4345,85.4437,19716.0
2016-03-15 15:45:00,93.17,93.17,93.07,93.07,14778.0,85.4253,85.4253,85.3336,85.3336,14778.0
2016-03-15 15:50:00,93.06,93.18,93.05,93.18,14626.0,85.3245,85.4345,85.3153,85.4345,14626.0
2016-03-15 15:55:00,93.19,93.22,93.11,93.19,151040.0,85.4437,85.4712,85.3703,85.4437,151040.0
2016-03-16 09:30:00,92.73,92.86,92.46,92.69,11610.0,85.0219,85.1411,84.7743,84.9852,11610.0
2016-03-16 09:35:00,92.69,93.04,92.47,92.94,17001.0,84.9852,85.3061,84.7835,85.2144,17001.0
2016-03-16 09:40:00,93.0,93.11,92.9,92.9,2100.0,85.2694,85.3703,85.1778,85.1778,2100.0
2016-03-16 09:45:00,92.95,93.09,92.88,92.94,6202.0,85.2236,85.352,85.1594,85.2144,6202.0
2016-03-16 09:50:00,93.13,93.23,93.03,93.03,5668.0,85.3886,85.4803,85.297,85.297,5668.0
2016-03-16 09:55:00,93.06,93.22,93.05,93.14,4176.0,85.3245,85.4712,85.3153,85.3978,4176.0
2016-03-16 10:00:00,93.15,93.17,93.02,93.08,5984.0,85.407,85.4253,85.2878,85.3428,5984.0
2016-03-16 10:05:00,93.02,93.12,92.97,93.09,2800.0,85.2878,85.3795,85.2419,85.352,2800.0
2016-03-16 10:10:00,93.08,93.2,93.07,93.2,5833.0,85.3428,85.4528,85.3336,85.4528,5833.0
2016-03-16 10:15:00,93.24,93.35,93.17,93.35,4600.0,85.4895,85.5904,85.4253,85.5904,4600.0
2016-03-16 10:20:00,93.34,93.48,93.29,93.44,4777.0,85.5812,85.7095,85.5353,85.6729,4777.0
2016-03-16 10:25:00,93.39,93.54,93.39,93.52,6347.0,85.627,85.7646,85.627,85.7462,6347.0
2016-03-16 10:30:00,93.51,93.55,93.44,93.51,4920.0,85.7371,85.7737,85.6729,85.7371,4920.0
2016-03-16 10:35:00,93.51,93.57,93.45,93.45,9710.0,85.7371,85.7921,85.682,85.682,9710.0
2016-03-16 10:40:00,93.47,93.53,93.43,93.53,7055.0,85.7004,85.7554,85.6637,85.7554,7055.0
2016-03-16 10:45:00,93.53,93.56,93.3,93.36,14633.0,85.7554,85.7829,85.5445,85.5995,14633.0
2016-03-16 10:50:00,93.37,93.38,93.18,93.18,7106.0,85.6087,85.6179,85.4345,85.4345,7106.0
2016-03-16 10:55:00,93.16,93.21,92.97,92.98,26775.0,85.4161,85.462,85.2419,85.2511,26775.0
2016-03-16 11:00:00,92.98,93.3,92.94,93.29,10434.0,85.2511,85.5445,85.2144,85.5353,10434.0
2016-03-16 11:05:00,93.32,93.58,93.32,93.58,2965.0,85.5628,85.8012,85.5628,85.8012,2965.0
2016-03-16 11:10:00,93.56,93.58,93.49,93.54,5600.0,85.7829,85.8012,85.7187,85.7646,5600.0
2016-03-16 11:15:00,93.54,93.69,93.47,93.68,14297.0,85.7646,85.9021,85.7004,85.8929,14297.0
2016-03-16 11:20:00,93.72,93.91,93.71,93.82,6035.0,85.9296,86.1038,85.9204,86.0213,6035.0
2016-03-16 11:25:00,93.78,93.79,93.74,93.75,2905.0,85.9846,85.9938,85.9479,85.9571,2905.0
2016-03-16 11:30:00,93.74,93.84,93.6,93.8,16900.0,85.9479,86.0396,85.8196,86.003,16900.0
2016-03-16 11:35:00,93.77,93.77,93.51,93.54,16780.0,85.9754,85.9754,85.7371,85.7646,16780.0
2016-03-16 11:40:00,93.54,93.87,93.54,93.75,25270.0,85.7646,86.0671,85.7646,85.9571,25270.0
2016-03-16 11:45:00,93.74,93.84,93.68,93.71,4099.0,85.9479,86.0396,85.8929,85.9204,4099.0
2016-03-16 11:50:00,93.71,93.77,93.68,93.73,5173.0,85.9204,85.9754,85.8929,85.9388,5173.0
2016-03-16 11:55:00,93.71,93.72,93.58,93.62,2216.0,85.9204,85.9296,85.8012,85.8379,2216.0
2016-03-16 12:00:00,93.61,93.79,93.61,93.78,8835.0,85.8287,85.9938,85.8287,85.9846,8835.0
2016-03-16 12:05:00,93.75,93.83,93.72,93.79,6678.0,85.9571,86.0305,85.9296,85.9938,6678.0
2016-03-16 12:10:00,93.72,93.83,93.72,93.83,18422.0,85.9296,86.0305,85.9296,86.0305,18422.0
2016-03-16 12:15:00,93.82,93.82,93.76,93.76,4915.0,86.0213,86.0213,85.9663,85.9663,4915.0
2016-03-16 12:20:00,93.78,93.78,93.63,93.63,4300.0,85.9846,85.9846,85.8471,85.8471,4300.0
2016-03-16 12:25:00,93.63,93.7,93.6,93.69,6193.0,85.8471,85.9113,85.8196,85.9021,6193.0
2016-03-16 12:30:00,93.68,93.79,93.67,93.79,5500.0,85.8929,85.9938,85.8838,85.9938,5500.0
2016-03-16 12:35:00,93.77,93.8,93.73,93.75,6505.0,85.9754,86.003,85.9388,85.9571,6505.0
2016-03-16 12:40:00,93.74,93.74,93.65,93.68,5042.0,85.9479,85.9479,85.8654,85.8929,5042.0
2016-03-16 12:45:00,93.66,93.67,93.52,93.52,5600.0,85.8746,85.8838,85.7462,85.7462,5600.0
2016-03-16 12:50:00,93.52,93.59,93.52,93.57,5774.0,85.7462,85.8104,85.7462,85.7921,5774.0
2016-03-16 12:55:00,93.56,93.61,93.54,93.55,6608.0,85.7829,85.8287,85.7646,85.7737,6608.0
2016-03-16 13:00:00,93.54,93.63,93.54,93.63,9468.0,85.7646,85.8471,85.7646,85.8471,9468.0
2016-03-16 13:05:00,93.61,93.63,93.55,93.63,3905.0,85.8287,85.8471,85.7737,85.8471,3905.0
2016-03-16 13:10:00,93.6,93.6,93.49,93.52,5253.0,85.8196,85.8196,85.7187,85.7462,5253.0
2016-03-16 13:15:00,93.5,93.62,93.42,93.62,5287.0,85.7279,85.8379,85.6545,85.8379,5287.0
2016-03-16 13:20:00,93.62,93.62,93.39,93.4,9683.0,85.8379,85.8379,85.627,85.6362,9683.0
2016-03-16 13:25:00,93.42,93.53,93.39,93.53,16046.0,85.6545,85.7554,85.627,85.7554,16046.0
2016-03-16 13:30:00,93.53,93.71,93.53,93.64,6295.0,85.7554,85.9204,85.7554,85.8562,6295.0
2016-03-16 13:35:00,93.64,93.71,93.62,93.71,5437.0,85.8562,85.9204,85.8379,85.9204,5437.0
2016-03-16 13:40:00,93.73,93.85,93.71,93.71,13943.0,85.9388,86.0488,85.9204,85.9204,13943.0
2016-03-16 13:45:00,93.7,93.7,93.47,93.49,8658.0,85.9113,85.9113,85.7004,85.7187,8658.0
2016-03-16 13:50:00,93.49,93.5,93.38,93.5,14705.0,85.7187,85.7279,85.6179,85.7279,14705.0
2016-03-16 13:55:00,93.48,93.49,93.35,93.44,7216.0,85.7095,85.7187,85.5904,85.6729,7216.0
2016-03-16 14:00:00,93.46,94.22,93.44,93.9,35754.0,85.6912,86.388,85.6729,86.0946,35754.0
2016-03-16 14:05:00,93.89,94.0,93.58,93.78,10641.0,86.0855,86.1863,85.8012,85.9846,10641.0
2016-03-16 14:10:00,93.69,93.73,93.36,93.46,10425.0,85.9021,85.9388,85.5995,85.6912,10425.0
2016-03-16 14:15:00,93.4,93.58,93.36,93.51,9696.0,85.6362,85.8012,85.5995,85.7371,9696.0
2016-03-16 14:20:00,93.52,93.82,93.45,93.71,5914.0,85.7462,86.0213,85.682,85.9204,5914.0
2016-03-16 14:25:00,93.67,94.15,93.67,94.08,19738.0,85.8838,86.3239,85.8838,86.2597,19738.0
2016-03-16 14:30:00,93.94,94.24,93.94,94.09,9539.0,86.1313,86.4064,86.1313,86.2688,9539.0
2016-03-16 14:35:00,94.12,94.14,93.83,94.03,11301.0,86.2964,86.3147,86.0305,86.2138,11301.0
2016-03-16 14:40:00,94.12,94.3,94.04,94.24,11224.0,86.2964,86.4614,86.223,86.4064,11224.0
2016-03-16 14:45:00,94.3,94.33,94.15,94.31,9010.0,86.4614,86.4889,86.3239,86.4706,9010.0
2016-03-16 14:50:00,94.33,94.36,94.12,94.27,12085.0,86.4889,86.5164,86.2964,86.4339,12085.0
2016-03-16 14:55:00,94.25,94.25,93.95,93.95,16136.0,86.4155,86.4155,86.1405,86.1405,16136.0
2016-03-16 15:00:00,93.91,94.17,93.85,94.13,12012.0,86.1038,86.3422,86.0488,86.3055,12012.0
2016-03-16 15:05:00,94.13,94.31,94.06,94.31,11470.0,86.3055,86.4706,86.2413,86.4706,11470.0
2016-03-16 15:10:00,94.33,94.48,94.26,94.47,15579.0,86.4889,86.6264,86.4247,86.6173,15579.0
2016-03-16 15:15:00,94.47,94.55,94.4,94.48,72826.0,86.6173,86.6906,86.5531,86.6264,72826.0
2016-03-16 15:20:00,94.46,94.49,94.31,94.45,12460.0,86.6081,86.6356,86.4706,86.5989,12460.0
2016-03-16 15:25:00,94.47,94.63,94.42,94.56,18515.0,86.6173,86.764,86.5714,86.6998,18515.0
2016-03-16 15:30:00,94.59,94.68,94.44,94.68,56451.0,86.7273,86.8098,86.5898,86.8098,56451.0
2016-03-16 15:35:00,94.65,94.77,94.61,94.76,39358.0,86.7823,86.8923,86.7456,86.8832,39358.0
2016-03-16 15:40:00,94.74,94.77,94.57,94.59,17939.0,86.8648,86.8923,86.7089,86.7273,17939.0
2016-03-16 15:45:00,94.57,94.65,94.48,94.64,24583.0,86.7089,86.7823,86.6264,86.7731,24583.0
2016-03-16 15:50:00,94.63,94.7,94.58,94.6,24853.0,86.764,86.8281,86.7181,86.7365,24853.0
2016-03-16 15:55:00,94.58,94.64,94.52,94.63,54329.0,86.7181,86.7731,86.6631,86.764,54329.0
2016-03-17 09:30:00,94.81,94.96,94.81,94.96,11743.0,86.929,87.0665,86.929,87.0665,11743.0
2016-03-17 09:35:00,94.99,94.99,94.8,94.86,4420.0,87.094,87.094,86.9198,86.9748,4420.0
2016-03-17 09:40:00,94.89,94.99,94.58,94.99,2700.0,87.0023,87.094,86.7181,87.094,2700.0
2016-03-17 09:45:00,94.99,95.29,94.89,94.92,14377.0,87.094,87.3691,87.0023,87.0299,14377.0
2016-03-17 09:50:00,94.96,95.1,94.85,94.88,3667.0,87.0665,87.1949,86.9657,86.9932,3667.0
2016-03-17 09:55:00,94.9,95.04,94.89,95.03,2122.0,87.0115,87.1399,87.0023,87.1307,2122.0
2016-03-17 10:00:00,94.86,95.22,94.78,95.21,11215.0,86.9748,87.3049,86.9015,87.2957,11215.0
2016-03-17 10:05:00,95.2,95.27,95.1,95.23,7603.0,87.2866,87.3508,87.1949,87.3141,7603.0
2016-03-17 10:10:00,95.18,95.18,94.91,95.09,7039.0,87.2682,87.2682,87.0207,87.1857,7039.0
2016-03-17 10:15:00,95.09,95.09,94.97,94.97,4639.0,87.1857,87.1857,87.0757,87.0757,4639.0
2016-03-17 10:20:00,95.02,95.18,94.94,95.16,13995.0,87.1215,87.2682,87.0482,87.2499,13995.0
2016-03-17 10:25:00,95.14,95.42,95.09,95.42,7899.0,87.2316,87.4883,87.1857,87.4883,7899.0
2016-03-17 10:30:00,95.39,95.49,95.3,95.46,7456.0,87.4608,87.5525,87.3783,87.525,7456.0
2016-03-17 10:35:00,95.47,95.65,95.45,95.65,18214.0,87.5341,87.6992,87.5158,87.6992,18214.0
2016-03-17 10:40:00,95.65,95.72,95.59,95.72,7698.0,87.6992,87.7634,87.6442,87.7634,7698.0
2016-03-17 10:45:00,95.72,95.75,95.54,95.57,2866.0,87.7634,87.7909,87.5983,87.6258,2866.0
2016-03-17 10:50:00,95.59,95.79,95.59,95.79,3965.0,87.6442,87.8275,87.6442,87.8275,3965.0
2016-03-17 10:55:00,95.73,95.84,95.67,95.84,6425.0,87.7725,87.8734,87.7175,87.8734,6425.0
2016-03-17 11:00:00,95.84,95.95,95.74,95.85,12883.0,87.8734,87.9742,87.7817,87.8825,12883.0
2016-03-17 11:05:00,95.87,95.89,95.73,95.89,6348.0,87.9009,87.9192,87.7725,87.9192,6348.0
2016-03-17 11:10:00,95.89,95.91,95.77,95.83,9000.0,87.9192,87.9376,87.8092,87.8642,9000.0
2016-03-17 11:15:00,95.85,95.96,95.81,95.9,13250.0,87.8825,87.9834,87.8459,87.9284,13250.0
2016-03-17 11:20:00,95.92,96.11,95.89,96.01,26432.0,87.9467,88.1209,87.9192,88.0292,26432.0
2016-03-17 11:25:00,96.02,96.13,95.98,95.98,3706.0,88.0384,88.1393,88.0017,88.0017,3706.0
2016-03-17 11:30:00,96.01,96.01,95.72,95.82,14187.0,88.0292,88.0292,87.7634,87.855,14187.0
2016-03-17 11:35:00,95.8,95.82,95.61,95.61,4223.0,87.8367,87.855,87.6625,87.6625,4223.0
2016-03-17 11:40:00,95.59,95.63,95.46,95.51,13831.0,87.6442,87.6808,87.525,87.5708,13831.0
2016-03-17 11:45:00,95.53,95.54,95.37,95.41,18835.0,87.5891,87.5983,87.4424,87.4791,18835.0
2016-03-17 11:50:00,95.39,95.45,95.33,95.36,4257.0,87.4608,87.5158,87.4058,87.4333,4257.0
2016-03-17 11:55:00,95.35,95.43,95.28,95.33,8026.0,87.4241,87.4975,87.3599,87.4058,8026.0
2016-03-17 12:00:00,95.35,95.53,95.35,95.38,6569.0,87.4241,87.5891,87.4241,87.4516,6569.0
2016-03-17 12:05:00,95.38,95.46,95.3,95.42,26077.0,87.4516,87.525,87.3783,87.4883,26077.0
2016-03-17 12:10:00,95.41,95.52,95.39,95.43,8800.0,87.4791,87.58,87.4608,87.4975,8800.0
2016-03-17 12:15:00,95.4,95.63,95.38,95.58,8058.0,87.47,87.6808,87.4516,87.635,8058.0
2016-03-17 12:20:00,95.59,95.6,95.42,95.48,38317.0,87.6442,87.6533,87.4883,87.5433,38317.0
2016-03-17 12:25:00,95.45,95.51,95.41,95.46,35911.0,87.5158,87.5708,87.4791,87.525,35911.0
2016-03-17 12:30:00,95.48,96.0,95.46,95.78,51959.0,87.5433,88.0201,87.525,87.8184,51959.0
2016-03-17 12:35:00,95.81,95.83,95.66,95.66,13651.0,87.8459,87.8642,87.7083,87.7083,13651.0
2016-03-17 12:40:00,95.64,95.64,95.49,95.5,14548.0,87.69,87.69,87.5525,87.5616,14548.0
2016-03-17 12:45:00,95.53,95.66,95.5,95.56,13065.0,87.5891,87.7083,87.5616,87.6167,13065.0
2016-03-17 12:50:00,95.53,95.63,95.48,95.62,20631.0,87.5891,87.6808,87.5433,87.6717,20631.0
2016-03-17 12:55:00,95.62,95.67,95.55,95.62,17161.0,87.6717,87.7175,87.6075,87.6717,17161.0
2016-03-17 13:00:00,95.6,95.72,95.6,95.65,16990.0,87.6533,87.7634,87.6533,87.6992,16990.0
2016-03-17 13:05:00,95.65,95.81,95.63,95.81,9362.0,87.6992,87.8459,87.6808,87.8459,9362.0
2016-03-17 13:10:00,95.79,95.84,95.77,95.82,4100.0,87.8275,87.8734,87.8092,87.855,4100.0
2016-03-17 13:15:00,95.85,95.88,95.8,95.88,3857.0,87.8825,87.9101,87.8367,87.9101,3857.0
2016-03-17 13:20:00,95.91,95.96,95.91,95.92,6730.0,87.9376,87.9834,87.9376,87.9467,6730.0
2016-03-17 13:25:00,95.93,95.97,95.88,95.88,9130.0,87.9559,87.9926,87.9101,87.9101,9130.0
2016-03-17 13:30:00,95.87,95.88,95.71,95.85,11593.0,87.9009,87.9101,87.7542,87.8825,11593.0
2016-03-17 13:35:00,95.85,95.94,95.81,95.94,7723.0,87.8825,87.9651,87.8459,87.9651,7723.0
2016-03-17 13:40:00,95.94,95.99,95.93,95.97,5200.0,87.9651,88.0109,87.9559,87.9926,5200.0
2016-03-17 13:45:00,95.97,96.07,95.92,96.02,7496.0,87.9926,88.0843,87.9467,88.0384,7496.0
2016-03-17 13:50:00,96.02,96.13,96.01,96.1,12833.0,88.0384,88.1393,88.0292,88.1118,12833.0
2016-03-17 13:55:00,96.1,96.13,96.04,96.13,7400.0,88.1118,88.1393,88.0568,88.1393,7400.0
2016-03-17 14:00:00,96.12,96.18,96.1,96.17,6649.0,88.1301,88.1851,88.1118,88.1759,6649.0
2016-03-17 14:05:00,96.17,96.3,96.16,96.19,24159.0,88.1759,88.2951,88.1668,88.1943,24159.0
2016-03-17 14:10:00,96.2,96.27,96.14,96.26,28058.0,88.2035,88.2676,88.1484,88.2585,28058.0
2016-03-17 14:15:00,96.26,96.27,96.19,96.22,12820.0,88.2585,88.2676,88.1943,88.2218,12820.0
2016-03-17 14:20:00,96.22,96.26,96.02,96.03,15127.0,88.2218,88.2585,88.0384,88.0476,15127.0
2016-03-17 14:25:00,96.03,96.05,95.86,95.87,12056.0,88.0476,88.0659,87.8917,87.9009,12056.0
2016-03-17 14:30:00,95.87,96.05,95.87,95.96,12260.0,87.9009,88.0659,87.9009,87.9834,12260.0
2016-03-17 14:35:00,95.97,96.01,95.88,95.94,11524.0,87.9926,88.0292,87.9101,87.9651,11524.0
2016-03-17 14:40:00,95.93,95.94,95.83,95.9,15709.0,87.9559,87.9651,87.8642,87.9284,15709.0
2016-03-17 14:45:00,95.91,96.05,95.84,96.03,12184.0,87.9376,88.0659,87.8734,88.0476,12184.0
2016-03-17 14:50:00,96.04,96.12,96.03,96.05,12672.0,88.0568,88.1301,88.0476,88.0659,12672.0
2016-03-17 14:55:00,96.05,96.14,95.92,95.98,18655.0,88.0659,88.1484,87.9467,88.0017,18655.0
2016-03-17 15:00:00,95.98,96.06,95.95,96.06,20968.0,88.0017,88.0751,87.9742,88.0751,20968.0
2016-03-17 15:05:00,96.05,96.07,95.95,95.95,14507.0,88.0659,88.0843,87.9742,87.9742,14507.0
2016-03-17 15:10:00,95.95,96.01,95.91,96.0,28579.0,87.9742,88.0292,87.9376,88.0201,28579.0
2016-03-17 15:15:00,96.01,96.01,95.84,95.84,13084.0,88.0292,88.0292,87.8734,87.8734,13084.0
2016-03-17 15:20:00,95.84,96.06,95.84,95.96,34538.0,87.8734,88.0751,87.8734,87.9834,34538.0
2016-03-17 15:25:00,95.96,96.06,95.93,96.03,13086.0,87.9834,88.0751,87.9559,88.0476,13086.0
2016-03-17 15:30:00,96.02,96.11,95.96,96.0,15231.0,88.0384,88.1209,87.9834,88.0201,15231.0
2016-03-17 15:35:00,95.99,96.12,95.96,96.12,20353.0,88.0109,88.1301,87.9834,88.1301,20353.0
2016-03-17 15:40:00,96.13,96.2,96.03,96.08,23482.0,88.1393,88.2035,88.0476,88.0934,23482.0
2016-03-17 15:45:00,96.06,96.1,95.99,96.05,32338.0,88.0751,88.1118,88.0109,88.0659,32338.0
2016-03-17 15:50:00,96.03,96.1,95.98,95.98,35829.0,88.0476,88.1118,88.0017,88.0017,35829.0
2016-03-17 15:55:00,95.99,96.03,95.89,95.95,83101.0,88.0109,88.0476,87.9192,87.9742,83101.0
2016-03-18 09:30:00,96.17,96.44,95.96,96.4,214992.0,88.1759,88.4235,87.9834,88.3868,214992.0
2016-03-18 09:35:00,96.44,96.74,96.35,96.71,9395.0,88.4235,88.6986,88.341,88.6711,9395.0
2016-03-18 09:40:00,96.71,96.87,96.27,96.27,7490.0,88.6711,88.8178,88.2676,88.2676,7490.0
2016-03-18 09:45:00,96.25,96.65,96.18,96.27,9310.0,88.2493,88.616,88.1851,88.2676,9310.0
2016-03-18 09:50:00,96.29,96.58,96.28,96.58,11740.0,88.286,88.5519,88.2768,88.5519,11740.0
2016-03-18 09:55:00,96.58,96.91,96.58,96.82,4150.0,88.5519,88.8544,88.5519,88.7719,4150.0
2016-03-18 10:00:00,96.9,96.9,96.64,96.73,8276.0,88.8453,88.8453,88.6069,88.6894,8276.0
2016-03-18 10:05:00,96.77,96.98,96.75,96.95,9826.0,88.7261,88.9186,88.7077,88.8911,9826.0
2016-03-18 10:10:00,96.97,97.24,96.96,97.15,9037.0,88.9094,89.157,88.9003,89.0745,9037.0
2016-03-18 10:15:00,97.09,97.1,96.83,96.86,7086.0,89.0195,89.0286,88.7811,88.8086,7086.0
2016-03-18 10:20:00,96.81,96.94,96.67,96.74,6159.0,88.7627,88.8819,88.6344,88.6986,6159.0
2016-03-18 10:25:00,96.68,96.78,96.63,96.66,3900.0,88.6436,88.7352,88.5977,88.6252,3900.0
2016-03-18 10:30:00,96.64,96.86,96.6,96.76,4522.0,88.6069,88.8086,88.5702,88.7169,4522.0
2016-03-18 10:35:00,96.81,96.91,96.7,96.7,4900.0,88.7627,88.8544,88.6619,88.6619,4900.0
2016-03-18 10:40:00,96.71,97.08,96.71,97.08,4300.0,88.6711,89.0103,88.6711,89.0103,4300.0
2016-03-18 10:45:00,97.08,97.08,96.92,96.92,6180.0,89.0103,89.0103,88.8636,88.8636,6180.0
2016-03-18 10:50:00,96.92,97.0,96.92,96.93,11230.0,88.8636,88.937,88.8636,88.8728,11230.0
2016-03-18 10:55:00,96.93,97.23,96.91,97.0,32700.0,88.8728,89.1478,88.8544,88.937,32700.0
2016-03-18 11:00:00,97.01,97.29,96.98,97.23,9300.0,88.9461,89.2028,88.9186,89.1478,9300.0
2016-03-18 11:05:00,97.21,97.36,97.21,97.36,15928.0,89.1295,89.267,89.1295,89.267,15928.0
2016-03-18 11:10:00,97.33,97.46,97.28,97.39,19332.0,89.2395,89.3587,89.1937,89.2945,19332.0
2016-03-18 11:15:00,97.36,97.37,97.26,97.37,8795.0,89.267,89.2762,89.1753,89.2762,8795.0
2016-03-18 11:20:00,97.3,97.48,97.26,97.45,9900.0,89.212,89.3771,89.1753,89.3495,9900.0
2016-03-18 11:25:00,97.41,97.44,97.34,97.41,6405.0,89.3129,89.3404,89.2487,89.3129,6405.0
2016-03-18 11:30:00,97.38,97.59,97.38,97.44,15009.0,89.2854,89.4779,89.2854,89.3404,15009.0
2016-03-18 11:35:00,97.49,97.61,97.4,97.5,10814.0,89.3862,89.4962,89.3037,89.3954,10814.0
2016-03-18 11:40:00,97.49,97.57,97.4,97.41,14723.0,89.3862,89.4596,89.3037,89.3129,14723.0
2016-03-18 11:45:00,97.38,97.48,97.37,97.39,5294.0,89.2854,89.3771,89.2762,89.2945,5294.0
2016-03-18 11:50:00,97.42,97.43,97.37,97.39,12182.0,89.322,89.3312,89.2762,89.2945,12182.0
2016-03-18 11:55:00,97.38,97.47,97.36,97.47,13661.0,89.2854,89.3679,89.267,89.3679,13661.0
2016-03-18 12:00:00,97.46,97.52,97.42,97.51,6951.0,89.3587,89.4137,89.322,89.4046,6951.0
2016-03-18 12:05:00,97.48,97.48,97.4,97.43,6593.0,89.3771,89.3771,89.3037,89.3312,6593.0
2016-03-18 12:10:00,97.42,97.5,97.38,97.46,6517.0,89.322,89.3954,89.2854,89.3587,6517.0
2016-03-18 12:15:00,97.46,97.46,97.33,97.33,6365.0,89.3587,89.3587,89.2395,89.2395,6365.0
2016-03-18 12:20:00,97.36,97.36,97.3,97.34,3300.0,89.267,89.267,89.212,89.2487,3300.0
2016-03-18 12:25:00,97.33,97.33,97.23,97.23,4518.0,89.2395,89.2395,89.1478,89.1478,4518.0
2016-03-18 12:30:00,97.21,97.24,97.2,97.2,9671.0,89.1295,89.157,89.1203,89.1203,9671.0
2016-03-18 12:35:00,97.24,97.26,97.2,97.24,4451.0,89.157,89.1753,89.1203,89.157,4451.0
2016-03-18 12:40:00,97.22,97.29,97.2,97.25,12425.0,89.1387,89.2028,89.1203,89.1662,12425.0
2016-03-18 12:45:00,97.24,97.33,97.23,97.29,5699.0,89.157,89.2395,89.1478,89.2028,5699.0
2016-03-18 12:50:00,97.26,97.31,97.26,97.31,4301.0,89.1753,89.2212,89.1753,89.2212,4301.0
2016-03-18 12:55:00,97.31,97.35,97.3,97.34,7559.0,89.2212,89.2579,89.212,89.2487,7559.0
2016-03-18 13:00:00,97.32,97.36,97.3,97.31,7229.0,89.2304,89.267,89.212,89.2212,7229.0
2016-03-18 13:05:00,97.31,97.33,97.23,97.24,4029.0,89.2212,89.2395,89.1478,89.157,4029.0
2016-03-18 13:10:00,97.23,97.24,97.2,97.2,6030.0,89.1478,89.157,89.1203,89.1203,6030.0
2016-03-18 13:15:00,97.21,97.27,97.2,97.22,10976.0,89.1295,89.1845,89.1203,89.1387,10976.0
2016-03-18 13:20:00,97.25,97.28,97.23,97.23,6127.0,89.1662,89.1937,89.1478,89.1478,6127.0
2016-03-18 13:25:00,97.25,97.25,97.2,97.24,9514.0,89.1662,89.1662,89.1203,89.157,9514.0
2016-03-18 13:30:00,97.25,97.34,97.2,97.24,24398.0,89.1662,89.2487,89.1203,89.157,24398.0
2016-03-18 13:35:00,97.25,97.29,97.2,97.28,13113.0,89.1662,89.2028,89.1203,89.1937,13113.0
2016-03-18 13:40:00,97.28,97.28,97.2,97.24,13160.0,89.1937,89.1937,89.1203,89.157,13160.0
2016-03-18 13:45:00,97.25,97.27,97.22,97.27,11183.0,89.1662,89.1845,89.1387,89.1845,11183.0
2016-03-18 13:50:00,97.26,97.29,97.21,97.23,8261.0,89.1753,89.2028,89.1295,89.1478,8261.0
2016-03-18 13:55:00,97.24,97.25,97.2,97.22,7877.0,89.157,89.1662,89.1203,89.1387,7877.0
2016-03-18 14:00:00,97.24,97.25,97.21,97.23,8394.0,89.157,89.1662,89.1295,89.1478,8394.0
2016-03-18 14:05:00,97.23,97.23,97.2,97.23,8481.0,89.1478,89.1478,89.1203,89.1478,8481.0
2016-03-18 14:10:00,97.24,97.33,97.24,97.26,6058.0,89.157,89.2395,89.157,89.1753,6058.0
2016-03-18 14:15:00,97.23,97.27,97.2,97.27,7887.0,89.1478,89.1845,89.1203,89.1845,7887.0
2016-03-18 14:20:00,97.27,97.43,97.25,97.41,14681.0,89.1845,89.3312,89.1662,89.3129,14681.0
2016-03-18 14:25:00,97.43,97.47,97.34,97.36,21738.0,89.3312,89.3679,89.2487,89.267,21738.0
2016-03-18 14:30:00,97.34,97.38,97.32,97.38,5310.0,89.2487,89.2854,89.2304,89.2854,5310.0
2016-03-18 14:35:00,97.4,97.5,97.34,97.5,7478.0,89.3037,89.3954,89.2487,89.3954,7478.0
2016-03-18 14:40:00,97.5,97.58,97.47,97.56,10600.0,89.3954,89.4687,89.3679,89.4504,10600.0
2016-03-18 14:45:00,97.57,97.58,97.46,97.49,10164.0,89.4596,89.4687,89.3587,89.3862,10164.0
2016-03-18 14:50:00,97.5,97.51,97.43,97.43,6775.0,89.3954,89.4046,89.3312,89.3312,6775.0
2016-03-18 14:55:00,97.43,97.43,97.28,97.28,14866.0,89.3312,89.3312,89.1937,89.1937,14866.0
2016-03-18 15:00:00,97.27,97.53,97.27,97.51,4500.0,89.1845,89.4229,89.1845,89.4046,4500.0
2016-03-18 15:05:00,97.5,97.64,97.49,97.54,15208.0,89.3954,89.5238,89.3862,89.4321,15208.0
2016-03-18 15:10:00,97.56,97.71,97.56,97.7,9256.0,89.4504,89.5879,89.4504,89.5788,9256.0
2016-03-18 15:15:00,97.71,97.74,97.67,97.69,18140.0,89.5879,89.6154,89.5513,89.5696,18140.0
2016-03-18 15:20:00,97.69,97.7,97.65,97.7,13449.0,89.5696,89.5788,89.5329,89.5788,13449.0
2016-03-18 15:25:00,97.7,97.73,97.61,97.68,11922.0,89.5788,89.6063,89.4962,89.5604,11922.0
2016-03-18 15:30:00,97.67,97.71,97.61,97.65,14513.0,89.5513,89.5879,89.4962,89.5329,14513.0
2016-03-18 15:35:00,97.66,97.67,97.6,97.63,16243.0,89.5421,89.5513,89.4871,89.5146,16243.0
2016-03-18 15:40:00,97.62,97.63,97.57,97.62,19269.0,89.5054,89.5146,89.4596,89.5054,19269.0
2016-03-18 15:45:00,97.62,97.9,97.62,97.74,57037.0,89.5054,89.7621,89.5054,89.6154,57037.0
2016-03-18 15:50:00,97.74,97.88,97.71,97.82,72844.0,89.6154,89.7438,89.5879,89.6888,72844.0
2016-03-18 15:55:00,97.83,97.95,97.77,97.77,159511.0,89.698,89.808,89.6429,89.6429,159511.0
2016-03-21 09:30:00,97.42,97.49,97.12,97.22,15914.0,89.322,89.3862,89.047,89.1387,15914.0
2016-03-21 09:35:00,97.19,97.29,97.09,97.16,17142.0,89.1112,89.2028,89.0195,89.0837,17142.0
2016-03-21 09:40:00,97.15,97.21,96.79,96.87,10352.0,89.0745,89.1295,88.7444,88.8178,10352.0
2016-03-21 09:45:00,96.93,96.97,96.71,96.73,10440.0,88.8728,88.9094,88.6711,88.6894,10440.0
2016-03-21 09:50:00,96.7,96.96,96.68,96.85,22080.0,88.6619,88.9003,88.6436,88.7994,22080.0
2016-03-21 09:55:00,96.88,96.97,96.78,96.81,26383.0,88.8269,88.9094,88.7352,88.7627,26383.0
2016-03-21 10:00:00,96.79,96.79,96.42,96.43,5390.0,88.7444,88.7444,88.4052,88.4143,5390.0
2016-03-21 10:05:00,96.42,96.42,96.03,96.03,7676.0,88.4052,88.4052,88.0476,88.0476,7676.0
2016-03-21 10:10:00,96.0,96.07,95.83,95.83,7779.0,88.0201,88.0843,87.8642,87.8642,7779.0
2016-03-21 10:15:00,95.77,95.89,95.72,95.86,6300.0,87.8092,87.9192,87.7634,87.8917,6300.0
2016-03-21 10:20:00,95.89,95.91,95.78,95.87,5200.0,87.9192,87.9376,87.8184,87.9009,5200.0
2016-03-21 10:25:00,95.87,96.17,95.87,96.17,11966.0,87.9009,88.1759,87.9009,88.1759,11966.0
2016-03-21 10:30:00,96.15,96.22,96.11,96.19,12800.0,88.1576,88.2218,88.1209,88.1943,12800.0
2016-03-21 10:35:00,96.28,96.4,96.2,96.2,2500.0,88.2768,88.3868,88.2035,88.2035,2500.0
2016-03-21 10:40:00,96.2,96.25,96.14,96.2,17087.0,88.2035,88.2493,88.1484,88.2035,17087.0
2016-03-21 10:45:00,96.23,96.33,96.19,96.28,5257.0,88.231,88.3226,88.1943,88.2768,5257.0
2016-03-21 10:50:00,96.28,96.33,96.21,96.21,7250.0,88.2768,88.3226,88.2126,88.2126,7250.0
2016-03-21 10:55:00,96.2,96.26,96.19,96.2,10747.0,88.2035,88.2585,88.1943,88.2035,10747.0
2016-03-21 11:00:00,96.18,96.25,96.18,96.22,9700.0,88.1851,88.2493,88.1851,88.2218,9700.0
2016-03-21 11:05:00,96.2,96.21,95.95,95.95,9053.0,88.2035,88.2126,87.9742,87.9742,9053.0
2016-03-21 11:10:00,95.95,95.96,95.77,95.77,11090.0,87.9742,87.9834,87.8092,87.8092,11090.0
2016-03-21 11:15:00,95.81,95.89,95.79,95.88,8256.0,87.8459,87.9192,87.8275,87.9101,8256.0
2016-03-21 11:20:00,95.84,95.93,95.84,95.87,5495.0,87.8734,87.9559,87.8734,87.9009,5495.0
2016-03-21 11:25:00,95.9,95.95,95.87,95.95,6100.0,87.9284,87.9742,87.9009,87.9742,6100.0
2016-03-21 11:30:00,95.95,96.03,95.9,95.99,11317.0,87.9742,88.0476,87.9284,88.0109,11317.0
2016-03-21 11:35:00,96.0,96.04,95.93,96.02,12900.0,88.0201,88.0568,87.9559,88.0384,12900.0
2016-03-21 11:40:00,96.0,96.15,95.91,96.13,10165.0,88.0201,88.1576,87.9376,88.1393,10165.0
2016-03-21 11:45:00,96.14,96.19,96.07,96.19,8500.0,88.1484,88.1943,88.0843,88.1943,8500.0
2016-03-21 11:50:00,96.17,96.17,96.12,96.12,5156.0,88.1759,88.1759,88.1301,88.1301,5156.0
2016-03-21 11:55:00,96.14,96.14,96.08,96.11,8949.0,88.1484,88.1484,88.0934,88.1209,8949.0
2016-03-21 12:00:00,96.1,96.13,96.07,96.11,6779.0,88.1118,88.1393,88.0843,88.1209,6779.0
2016-03-21 12:05:00,96.09,96.1,96.06,96.09,4700.0,88.1026,88.1118,88.0751,88.1026,4700.0
2016-03-21 12:10:00,96.09,96.1,96.0,96.09,7142.0,88.1026,88.1118,88.0201,88.1026,7142.0
2016-03-21 12:15:00,96.11,96.16,96.07,96.13,5688.0,88.1209,88.1668,88.0843,88.1393,5688.0
2016-03-21 12:20:00,96.12,96.16,96.09,96.15,4200.0,88.1301,88.1668,88.1026,88.1576,4200.0
2016-03-21 12:25:00,96.13,96.16,96.12,96.15,3064.0,88.1393,88.1668,88.1301,88.1576,3064.0
2016-03-21 12:30:00,96.16,96.17,96.1,96.1,4367.0,88.1668,88.1759,88.1118,88.1118,4367.0
2016-03-21 12:35:00,96.12,96.12,96.09,96.11,5068.0,88.1301,88.1301,88.1026,88.1209,5068.0
2016-03-21 12:40:00,96.11,96.14,96.09,96.12,5600.0,88.1209,88.1484,88.1026,88.1301,5600.0
2016-03-21 12:45:00,96.11,96.14,96.07,96.13,8866.0,88.1209,88.1484,88.0843,88.1393,8866.0
2016-03-21 12:50:00,96.14,96.15,96.11,96.11,6104.0,88.1484,88.1576,88.1209,88.1209,6104.0
2016-03-21 12:55:00,96.13,96.17,96.13,96.17,2833.0,88.1393,88.1759,88.1393,88.1759,2833.0
2016-03-21 13:00:00,96.19,96.2,96.15,96.2,7106.0,88.1943,88.2035,88.1576,88.2035,7106.0
2016-03-21 13:05:00,96.2,96.29,96.2,96.2,5602.0,88.2035,88.286,88.2035,88.2035,5602.0
2016-03-21 13:10:00,96.2,96.24,96.18,96.24,5000.0,88.2035,88.2401,88.1851,88.2401,5000.0
2016-03-21 13:15:00,96.22,96.31,96.19,96.31,6200.0,88.2218,88.3043,88.1943,88.3043,6200.0
2016-03-21 13:20:00,96.3,96.35,96.24,96.33,5846.0,88.2951,88.341,88.2401,88.3226,5846.0
2016-03-21 13:25:00,96.33,96.54,96.33,96.53,8336.0,88.3226,88.5152,88.3226,88.506,8336.0
2016-03-21 13:30:00,96.53,96.53,96.43,96.43,6000.0,88.506,88.506,88.4143,88.4143,6000.0
2016-03-21 13:35:00,96.43,96.43,96.33,96.35,5235.0,88.4143,88.4143,88.3226,88.341,5235.0
2016-03-21 13:40:00,96.36,96.36,96.29,96.35,7200.0,88.3502,88.3502,88.286,88.341,7200.0
2016-03-21 13:45:00,96.33,96.34,96.24,96.28,5300.0,88.3226,88.3318,88.2401,88.2768,5300.0
2016-03-21 13:50:00,96.28,96.28,96.19,96.22,9300.0,88.2768,88.2768,88.1943,88.2218,9300.0
2016-03-21 13:55:00,96.22,96.26,96.2,96.23,7197.0,88.2218,88.2585,88.2035,88.231,7197.0
2016-03-21 14:00:00,96.22,96.34,96.21,96.34,5313.0,88.2218,88.3318,88.2126,88.3318,5313.0
2016-03-21 14:05:00,96.33,96.38,96.31,96.38,6725.0,88.3226,88.3685,88.3043,88.3685,6725.0
2016-03-21 14:10:00,96.37,96.43,96.35,96.36,8664.0,88.3593,88.4143,88.341,88.3502,8664.0
2016-03-21 14:15:00,96.38,96.41,96.34,96.4,9555.0,88.3685,88.396,88.3318,88.3868,9555.0
2016-03-21 14:20:00,96.39,96.46,96.36,96.46,9141.0,88.3777,88.4418,88.3502,88.4418,9141.0
2016-03-21 14:25:00,96.46,96.56,96.42,96.56,5099.0,88.4418,88.5335,88.4052,88.5335,5099.0
2016-03-21 14:30:00,96.55,96.58,96.52,96.55,4134.0,88.5244,88.5519,88.4969,88.5244,4134.0
2016-03-21 14:35:00,96.56,96.6,96.51,96.58,6177.0,88.5335,88.5702,88.4877,88.5519,6177.0
2016-03-21 14:40:00,96.6,96.63,96.58,96.58,5878.0,88.5702,88.5977,88.5519,88.5519,5878.0
2016-03-21 14:45:00,96.58,96.58,96.45,96.5,7711.0,88.5519,88.5519,88.4327,88.4785,7711.0
2016-03-21 14:50:00,96.51,96.56,96.51,96.54,4400.0,88.4877,88.5335,88.4877,88.5152,4400.0
2016-03-21 14:55:00,96.54,96.56,96.48,96.48,11312.0,88.5152,88.5335,88.4602,88.4602,11312.0
2016-03-21 15:00:00,96.48,96.49,96.37,96.39,30397.0,88.4602,88.4693,88.3593,88.3777,30397.0
2016-03-21 15:05:00,96.39,96.47,96.37,96.46,12319.0,88.3777,88.451,88.3593,88.4418,12319.0
2016-03-21 15:10:00,96.46,96.47,96.35,96.35,19006.0,88.4418,88.451,88.341,88.341,19006.0
2016-03-21 15:15:00,96.36,96.36,96.19,96.2,15833.0,88.3502,88.3502,88.1943,88.2035,15833.0
2016-03-21 15:20:00,96.22,96.24,96.18,96.19,11131.0,88.2218,88.2401,88.1851,88.1943,11131.0
2016-03-21 15:25:00,96.18,96.23,96.17,96.19,27225.0,88.1851,88.231,88.1759,88.1943,27225.0
2016-03-21 15:30:00,96.21,96.21,96.16,96.19,16209.0,88.2126,88.2126,88.1668,88.1943,16209.0
2016-03-21 15:35:00,96.2,96.3,96.18,96.3,20095.0,88.2035,88.2951,88.1851,88.2951,20095.0
2016-03-21 15:40:00,96.29,96.35,96.24,96.24,22792.0,88.286,88.341,88.2401,88.2401,22792.0
2016-03-21 15:45:00,96.23,96.27,96.16,96.18,19377.0,88.231,88.2676,88.1668,88.1851,19377.0
2016-03-21 15:50:00,96.18,96.24,96.18,96.19,16414.0,88.1851,88.2401,88.1851,88.1943,16414.0
2016-03-21 15:55:00,96.19,96.25,96.15,96.16,73461.0,88.1943,88.2493,88.1576,88.1668,73461.0
2016-03-22 09:30:00,95.25,95.55,95.07,95.45,23125.0,87.3324,87.6075,87.1674,87.5158,23125.0
2016-03-22 09:35:00,95.41,96.17,95.34,96.17,46822.0,87.4791,88.1759,87.4149,88.1759,46822.0
2016-03-22 09:40:00,96.19,96.27,95.98,96.2,20804.0,88.1943,88.2676,88.0017,88.2035,20804.0
2016-03-22 09:45:00,96.2,96.2,95.97,96.08,41795.0,88.2035,88.2035,87.9926,88.0934,41795.0
2016-03-22 09:50:00,96.0,96.0,95.77,96.0,10424.0,88.0201,88.0201,87.8092,88.0201,10424.0
2016-03-22 09:55:00,96.0,96.14,95.94,96.09,12622.0,88.0201,88.1484,87.9651,88.1026,12622.0
2016-03-22 10:00:00,96.14,96.2,96.06,96.1,66293.0,88.1484,88.2035,88.0751,88.1118,66293.0
2016-03-22 10:05:00,96.08,96.12,96.02,96.05,6400.0,88.0934,88.1301,88.0384,88.0659,6400.0
2016-03-22 10:10:00,96.06,96.18,96.05,96.16,2702.0,88.0751,88.1851,88.0659,88.1668,2702.0
2016-03-22 10:15:00,96.14,96.15,95.98,95.98,20412.0,88.1484,88.1576,88.0017,88.0017,20412.0
2016-03-22 10:20:00,95.96,95.98,95.88,95.94,5905.0,87.9834,88.0017,87.9101,87.9651,5905.0
2016-03-22 10:25:00,95.94,96.1,95.92,96.04,5257.0,87.9651,88.1118,87.9467,88.0568,5257.0
2016-03-22 10:30:00,96.06,96.19,96.05,96.09,5396.0,88.0751,88.1943,88.0659,88.1026,5396.0
2016-03-22 10:35:00,96.06,96.31,96.05,96.25,8453.0,88.0751,88.3043,88.0659,88.2493,8453.0
2016-03-22 10:40:00,96.28,96.32,96.2,96.28,8430.0,88.2768,88.3135,88.2035,88.2768,8430.0
2016-03-22 10:45:00,96.31,96.36,96.2,96.32,24128.0,88.3043,88.3502,88.2035,88.3135,24128.0
2016-03-22 10:50:00,96.34,96.36,96.27,96.29,6333.0,88.3318,88.3502,88.2676,88.286,6333.0
2016-03-22 10:55:00,96.33,96.35,96.26,96.31,5143.0,88.3226,88.341,88.2585,88.3043,5143.0
2016-03-22 11:00:00,96.29,96.32,96.26,96.31,10926.0,88.286,88.3135,88.2585,88.3043,10926.0
2016-03-22 11:05:00,96.26,96.35,96.25,96.32,6834.0,88.2585,88.341,88.2493,88.3135,6834.0
2016-03-22 11:10:00,96.36,96.39,96.32,96.39,3089.0,88.3502,88.3777,88.3135,88.3777,3089.0
2016-03-22 11:15:00,96.38,96.4,96.34,96.4,8600.0,88.3685,88.3868,88.3318,88.3868,8600.0
2016-03-22 11:20:00,96.34,96.36,96.27,96.31,9631.0,88.3318,88.3502,88.2676,88.3043,9631.0
2016-03-22 11:25:00,96.28,96.4,96.28,96.35,4248.0,88.2768,88.3868,88.2768,88.341,4248.0
2016-03-22 11:30:00,96.36,96.43,96.31,96.31,4533.0,88.3502,88.4143,88.3043,88.3043,4533.0
2016-03-22 11:35:00,96.31,96.4,96.3,96.35,6600.0,88.3043,88.3868,88.2951,88.341,6600.0
2016-03-22 11:40:00,96.33,96.43,96.33,96.39,9064.0,88.3226,88.4143,88.3226,88.3777,9064.0
2016-03-22 11:45:00,96.41,96.49,96.35,96.35,7711.0,88.396,88.4693,88.341,88.341,7711.0
2016-03-22 11:50:00,96.35,96.38,96.32,96.34,3197.0,88.341,88.3685,88.3135,88.3318,3197.0
2016-03-22 11:55:00,96.3,96.33,96.28,96.33,5300.0,88.2951,88.3226,88.2768,88.3226,5300.0
2016-03-22 12:00:00,96.34,96.44,96.33,96.35,2251.0,88.3318,88.4235,88.3226,88.341,2251.0
2016-03-22 12:05:00,96.33,96.49,96.32,96.48,2492.0,88.3226,88.4693,88.3135,88.4602,2492.0
2016-03-22 12:10:00,96.5,96.65,96.5,96.58,3268.0,88.4785,88.616,88.4785,88.5519,3268.0
2016-03-22 12:15:00,96.58,96.66,96.54,96.56,6133.0,88.5519,88.6252,88.5152,88.5335,6133.0
2016-03-22 12:20:00,96.58,96.64,96.54,96.55,4520.0,88.5519,88.6069,88.5152,88.5244,4520.0
2016-03-22 12:25:00,96.57,96.76,96.57,96.71,4188.0,88.5427,88.7169,88.5427,88.6711,4188.0
2016-03-22 12:30:00,96.69,96.72,96.6,96.71,63216.0,88.6527,88.6802,88.5702,88.6711,63216.0
2016-03-22 12:35:00,96.71,96.71,96.64,96.67,2600.0,88.6711,88.6711,88.6069,88.6344,2600.0
2016-03-22 12:40:00,96.65,96.72,96.64,96.69,3600.0,88.616,88.6802,88.6069,88.6527,3600.0
2016-03-22 12:45:00,96.69,96.7,96.61,96.62,4119.0,88.6527,88.6619,88.5794,88.5885,4119.0
2016-03-22 12:50:00,96.62,96.66,96.62,96.64,2800.0,88.5885,88.6252,88.5885,88.6069,2800.0
2016-03-22 12:55:00,96.62,96.72,96.62,96.72,4862.0,88.5885,88.6802,88.5885,88.6802,4862.0
2016-03-22 13:00:00,96.7,96.74,96.66,96.72,2706.0,88.6619,88.6986,88.6252,88.6802,2706.0
2016-03-22 13:05:00,96.75,96.77,96.69,96.7,3100.0,88.7077,88.7261,88.6527,88.6619,3100.0
2016-03-22 13:10:00,96.7,96.76,96.66,96.73,2800.0,88.6619,88.7169,88.6252,88.6894,2800.0
2016-03-22 13:15:00,96.76,96.81,96.74,96.8,4191.0,88.7169,88.7627,88.6986,88.7536,4191.0
2016-03-22 13:20:00,96.8,96.81,96.78,96.78,3534.0,88.7536,88.7627,88.7352,88.7352,3534.0
2016-03-22 13:25:00,96.78,96.78,96.71,96.75,3189.0,88.7352,88.7352,88.6711,88.7077,3189.0
2016-03-22 13:30:00,96.72,96.73,96.67,96.73,4574.0,88.6802,88.6894,88.6344,88.6894,4574.0
2016-03-22 13:35:00,96.74,96.85,96.74,96.85,2432.0,88.6986,88.7994,88.6986,88.7994,2432.0
2016-03-22 13:40:00,96.87,96.88,96.6,96.62,13419.0,88.8178,88.8269,88.5702,88.5885,13419.0
2016-03-22 13:45:00,96.59,96.62,96.5,96.58,4252.0,88.561,88.5885,88.4785,88.5519,4252.0
2016-03-22 13:50:00,96.59,96.63,96.59,96.6,4472.0,88.561,88.5977,88.561,88.5702,4472.0
2016-03-22 13:55:00,96.58,96.63,96.58,96.6,4600.0,88.5519,88.5977,88.5519,88.5702,4600.0
2016-03-22 14:00:00,96.62,96.65,96.6,96.62,3020.0,88.5885,88.616,88.5702,88.5885,3020.0
2016-03-22 14:05:00,96.65,96.74,96.64,96.73,4700.0,88.616,88.6986,88.6069,88.6894,4700.0
2016-03-22 14:10:00,96.75,96.86,96.75,96.86,3934.0,88.7077,88.8086,88.7077,88.8086,3934.0
2016-03-22 14:15:00,96.86,96.9,96.72,96.82,29417.0,88.8086,88.8453,88.6802,88.7719,29417.0
2016-03-22 14:20:00,96.83,96.83,96.74,96.78,4522.0,88.7811,88.7811,88.6986,88.7352,4522.0
2016-03-22 14:25:00,96.8,96.89,96.78,96.86,5195.0,88.7536,88.8361,88.7352,88.8086,5195.0
2016-03-22 14:30:00,96.89,96.99,96.87,96.95,5924.0,88.8361,88.9278,88.8178,88.8911,5924.0
2016-03-22 14:35:00,96.96,96.99,96.9,96.99,4000.0,88.9003,88.9278,88.8453,88.9278,4000.0
2016-03-22 14:40:00,96.99,97.02,96.95,97.0,11396.0,88.9278,88.9553,88.8911,88.937,11396.0
2016-03-22 14:45:00,97.01,97.04,96.98,97.04,5200.0,88.9461,88.9736,88.9186,88.9736,5200.0
2016-03-22 14:50:00,97.04,97.11,97.02,97.11,10350.0,88.9736,89.0378,88.9553,89.0378,10350.0
2016-03-22 14:55:00,97.09,97.1,96.92,96.95,14883.0,89.0195,89.0286,88.8636,88.8911,14883.0
2016-03-22 15:00:00,96.92,97.0,96.9,96.92,21404.0,88.8636,88.937,88.8453,88.8636,21404.0
2016-03-22 15:05:00,96.91,96.94,96.87,96.93,18590.0,88.8544,88.8819,88.8178,88.8728,18590.0
2016-03-22 15:10:00,96.93,96.95,96.81,96.81,27518.0,88.8728,88.8911,88.7627,88.7627,27518.0
2016-03-22 15:15:00,96.81,96.85,96.71,96.81,21261.0,88.7627,88.7994,88.6711,88.7627,21261.0
2016-03-22 15:20:00,96.83,97.01,96.8,97.01,17980.0,88.7811,88.9461,88.7536,88.9461,17980.0
2016-03-22 15:25:00,96.99,97.1,96.99,97.1,11005.0,88.9278,89.0286,88.9278,89.0286,11005.0
2016-03-22 15:30:00,97.1,97.13,97.04,97.04,13017.0,89.0286,89.0561,88.9736,88.9736,13017.0
2016-03-22 15:35:00,97.05,97.17,97.04,97.09,13100.0,88.9828,89.0928,88.9736,89.0195,13100.0
2016-03-22 15:40:00,97.1,97.23,97.05,97.16,27868.0,89.0286,89.1478,88.9828,89.0837,27868.0
2016-03-22 15:45:00,97.14,97.24,97.08,97.21,44550.0,89.0653,89.157,89.0103,89.1295,44550.0
2016-03-22 15:50:00,97.21,97.24,97.15,97.17,47407.0,89.1295,89.157,89.0745,89.0928,47407.0
2016-03-22 15:55:00,97.19,97.21,97.15,97.18,88644.0,89.1112,89.1295,89.0745,89.102,88644.0
2016-03-23 09:30:00,97.27,97.98,97.27,97.96,23717.0,89.1845,89.8355,89.1845,89.8172,23717.0
2016-03-23 09:35:00,97.89,97.89,97.47,97.48,7739.0,89.753,89.753,89.3679,89.3771,7739.0
2016-03-23 09:40:00,97.52,97.71,97.47,97.67,15722.0,89.4137,89.5879,89.3679,89.5513,15722.0
2016-03-23 09:45:00,97.67,97.7,97.45,97.49,4025.0,89.5513,89.5788,89.3495,89.3862,4025.0
2016-03-23 09:50:00,97.46,97.66,97.42,97.5,7677.0,89.3587,89.5421,89.322,89.3954,7677.0
2016-03-23 09:55:00,97.5,97.6,97.41,97.54,4600.0,89.3954,89.4871,89.3129,89.4321,4600.0
2016-03-23 10:00:00,97.47,97.67,97.39,97.45,10702.0,89.3679,89.5513,89.2945,89.3495,10702.0
2016-03-23 10:05:00,97.41,97.57,97.31,97.57,11282.0,89.3129,89.4596,89.2212,89.4596,11282.0
2016-03-23 10:10:00,97.58,97.63,97.44,97.49,3100.0,89.4687,89.5146,89.3404,89.3862,3100.0
2016-03-23 10:15:00,97.5,97.53,97.45,97.47,15100.0,89.3954,89.4229,89.3495,89.3679,15100.0
2016-03-23 10:20:00,97.5,97.58,97.45,97.54,10110.0,89.3954,89.4687,89.3495,89.4321,10110.0
2016-03-23 10:25:00,97.53,97.6,97.44,97.6,9107.0,89.4229,89.4871,89.3404,89.4871,9107.0
2016-03-23 10:30:00,97.56,97.72,97.46,97.49,10399.0,89.4504,89.5971,89.3587,89.3862,10399.0
2016-03-23 10:35:00,97.46,97.57,97.46,97.52,11909.0,89.3587,89.4596,89.3587,89.4137,11909.0
2016-03-23 10:40:00,97.54,97.61,97.47,97.61,5795.0,89.4321,89.4962,89.3679,89.4962,5795.0
2016-03-23 10:45:00,97.61,97.73,97.55,97.73,4311.0,89.4962,89.6063,89.4412,89.6063,4311.0
2016-03-23 10:50:00,97.73,97.73,97.6,97.6,5903.0,89.6063,89.6063,89.4871,89.4871,5903.0
2016-03-23 10:55:00,97.59,97.62,97.53,97.54,7536.0,89.4779,89.5054,89.4229,89.4321,7536.0
2016-03-23 11:00:00,97.53,97.58,97.49,97.55,13876.0,89.4229,89.4687,89.3862,89.4412,13876.0
2016-03-23 11:05:00,97.53,97.59,97.49,97.59,5300.0,89.4229,89.4779,89.3862,89.4779,5300.0
2016-03-23 11:10:00,97.59,97.6,97.49,97.54,7102.0,89.4779,89.4871,89.3862,89.4321,7102.0
2016-03-23 11:15:00,97.48,97.53,97.4,97.41,10602.0,89.3771,89.4229,89.3037,89.3129,10602.0
2016-03-23 11:20:00,97.4,97.4,97.3,97.31,4100.0,89.3037,89.3037,89.212,89.2212,4100.0
2016-03-23 11:25:00,97.34,97.38,97.24,97.31,5454.0,89.2487,89.2854,89.157,89.2212,5454.0
2016-03-23 11:30:00,97.3,97.3,97.22,97.23,4400.0,89.212,89.212,89.1387,89.1478,4400.0
2016-03-23 11:35:00,97.18,97.28,97.18,97.2,11675.0,89.102,89.1937,89.102,89.1203,11675.0
2016-03-23 11:40:00,97.19,97.3,97.14,97.21,37003.0,89.1112,89.212,89.0653,89.1295,37003.0
2016-03-23 11:45:00,97.23,97.3,97.2,97.27,11013.0,89.1478,89.212,89.1203,89.1845,11013.0
2016-03-23 11:50:00,97.28,97.39,97.24,97.39,9414.0,89.1937,89.2945,89.157,89.2945,9414.0
2016-03-23 11:55:00,97.37,97.56,97.36,97.56,21103.0,89.2762,89.4504,89.267,89.4504,21103.0
2016-03-23 12:00:00,97.56,97.57,97.42,97.54,19965.0,89.4504,89.4596,89.322,89.4321,19965.0
2016-03-23 12:05:00,97.53,97.55,97.48,97.53,8451.0,89.4229,89.4412,89.3771,89.4229,8451.0
2016-03-23 12:10:00,97.52,97.7,97.52,97.7,8301.0,89.4137,89.5788,89.4137,89.5788,8301.0
2016-03-23 12:15:00,97.67,97.72,97.64,97.68,8532.0,89.5513,89.5971,89.5238,89.5604,8532.0
2016-03-23 12:20:00,97.66,97.67,97.54,97.65,16806.0,89.5421,89.5513,89.4321,89.5329,16806.0
2016-03-23 12:25:00,97.65,97.65,97.52,97.59,7047.0,89.5329,89.5329,89.4137,89.4779,7047.0
2016-03-23 12:30:00,97.6,97.67,97.57,97.57,56012.0,89.4871,89.5513,89.4596,89.4596,56012.0
2016-03-23 12:35:00,97.55,97.6,97.52,97.6,3479.0,89.4412,89.4871,89.4137,89.4871,3479.0
2016-03-23 12:40:00,97.56,97.65,97.52,97.65,7228.0,89.4504,89.5329,89.4137,89.5329,7228.0
2016-03-23 12:45:00,97.65,97.72,97.62,97.69,4466.0,89.5329,89.5971,89.5054,89.5696,4466.0
2016-03-23 12:50:00,97.68,97.7,97.62,97.69,16477.0,89.5604,89.5788,89.5054,89.5696,16477.0
2016-03-23 12:55:00,97.68,97.7,97.64,97.68,3118.0,89.5604,89.5788,89.5238,89.5604,3118.0
2016-03-23 13:00:00,97.66,97.67,97.62,97.66,22829.0,89.5421,89.5513,89.5054,89.5421,22829.0
2016-03-23 13:05:00,97.65,97.68,97.62,97.66,6528.0,89.5329,89.5604,89.5054,89.5421,6528.0
2016-03-23 13:10:00,97.66,97.69,97.64,97.67,2500.0,89.5421,89.5696,89.5238,89.5513,2500.0
2016-03-23 13:15:00,97.64,97.68,97.6,97.61,5151.0,89.5238,89.5604,89.4871,89.4962,5151.0
2016-03-23 13:20:00,97.6,97.69,97.6,97.64,7160.0,89.4871,89.5696,89.4871,89.5238,7160.0
2016-03-23 13:25:00,97.64,97.65,97.61,97.64,24200.0,89.5238,89.5329,89.4962,89.5238,24200.0
2016-03-23 13:30:00,97.64,97.65,97.6,97.62,13510.0,89.5238,89.5329,89.4871,89.5054,13510.0
2016-03-23 13:35:00,97.61,97.65,97.6,97.64,16546.0,89.4962,89.5329,89.4871,89.5238,16546.0
2016-03-23 13:40:00,97.63,97.68,97.6,97.67,10159.0,89.5146,89.5604,89.4871,89.5513,10159.0
2016-03-23 13:45:00,97.66,97.69,97.52,97.53,25191.0,89.5421,89.5696,89.4137,89.4229,25191.0
2016-03-23 13:50:00,97.51,97.56,97.5,97.5,5158.0,89.4046,89.4504,89.3954,89.3954,5158.0
2016-03-23 13:55:00,97.5,97.56,97.43,97.56,13499.0,89.3954,89.4504,89.3312,89.4504,13499.0
2016-03-23 14:00:00,97.55,97.65,97.55,97.6,17568.0,89.4412,89.5329,89.4412,89.4871,17568.0
2016-03-23 14:05:00,97.6,97.73,97.6,97.69,20671.0,89.4871,89.6063,89.4871,89.5696,20671.0
2016-03-23 14:10:00,97.71,97.75,97.68,97.74,22777.0,89.5879,89.6246,89.5604,89.6154,22777.0
2016-03-23 14:15:00,97.74,97.77,97.57,97.57,11617.0,89.6154,89.6429,89.4596,89.4596,11617.0
2016-03-23 14:20:00,97.56,97.67,97.51,97.61,15737.0,89.4504,89.5513,89.4046,89.4962,15737.0
2016-03-23 14:25:00,97.59,97.66,97.53,97.59,19726.0,89.4779,89.5421,89.4229,89.4779,19726.0
2016-03-23 14:30:00,97.58,97.65,97.58,97.63,10699.0,89.4687,89.5329,89.4687,89.5146,10699.0
2016-03-23 14:35:00,97.62,97.65,97.57,97.6,18510.0,89.5054,89.5329,89.4596,89.4871,18510.0
2016-03-23 14:40:00,97.59,97.66,97.56,97.57,36053.0,89.4779,89.5421,89.4504,89.4596,36053.0
2016-03-23 14:45:00,97.6,97.65,97.49,97.51,23146.0,89.4871,89.5329,89.3862,89.4046,23146.0
2016-03-23 14:50:00,97.49,97.66,97.49,97.59,82640.0,89.3862,89.5421,89.3862,89.4779,82640.0
2016-03-23 14:55:00,97.58,97.67,97.58,97.65,29063.0,89.4687,89.5513,89.4687,89.5329,29063.0
2016-03-23 15:00:00,97.64,97.66,97.56,97.61,51219.0,89.5238,89.5421,89.4504,89.4962,51219.0
2016-03-23 15:05:00,97.6,97.65,97.49,97.52,40242.0,89.4871,89.5329,89.3862,89.4137,40242.0
2016-03-23 15:10:00,97.52,97.52,97.41,97.45,15458.0,89.4137,89.4137,89.3129,89.3495,15458.0
2016-03-23 15:15:00,97.44,97.45,97.27,97.31,10876.0,89.3404,89.3495,89.1845,89.2212,10876.0
2016-03-23 15:20:00,97.29,97.51,97.24,97.44,42248.0,89.2028,89.4046,89.157,89.3404,42248.0
2016-03-23 15:25:00,97.42,97.59,97.39,97.49,56038.0,89.322,89.4779,89.2945,89.3862,56038.0
2016-03-23 15:30:00,97.48,97.58,97.43,97.54,17610.0,89.3771,89.4687,89.3312,89.4321,17610.0
2016-03-23 15:35:00,97.55,97.56,97.47,97.48,17666.0,89.4412,89.4504,89.3679,89.3771,17666.0
2016-03-23 15:40:00,97.49,97.53,97.48,97.52,27744.0,89.3862,89.4229,89.3771,89.4137,27744.0
2016-03-23 15:45:00,97.51,97.53,97.41,97.44,32348.0,89.4046,89.4229,89.3129,89.3404,32348.0
2016-03-23 15:50:00,97.43,97.45,97.33,97.34,24144.0,89.3312,89.3495,89.2395,89.2487,24144.0
2016-03-23 15:55:00,97.34,97.38,97.21,97.21,61136.0,89.2487,89.2854,89.1295,89.1295,61136.0
2016-03-24 09:30:00,96.3,96.78,96.1,96.78,27448.0,88.2951,88.7352,88.1118,88.7352,27448.0
2016-03-24 09:35:00,96.7,96.74,96.47,96.47,2561.0,88.6619,88.6986,88.451,88.451,2561.0
2016-03-24 09:40:00,96.52,96.57,96.39,96.41,9438.0,88.4969,88.5427,88.3777,88.396,9438.0
2016-03-24 09:45:00,96.39,96.41,96.26,96.32,5996.0,88.3777,88.396,88.2585,88.3135,5996.0
2016-03-24 09:50:00,96.34,96.46,96.24,96.45,4910.0,88.3318,88.4418,88.2401,88.4327,4910.0
2016-03-24 09:55:00,96.54,96.55,96.39,96.46,4635.0,88.5152,88.5244,88.3777,88.4418,4635.0
2016-03-24 10:00:00,96.43,96.54,96.39,96.41,15416.0,88.4143,88.5152,88.3777,88.396,15416.0
2016-03-24 10:05:00,96.4,96.57,96.37,96.45,6000.0,88.3868,88.5427,88.3593,88.4327,6000.0
2016-03-24 10:10:00,96.45,96.53,96.34,96.34,48716.0,88.4327,88.506,88.3318,88.3318,48716.0
2016-03-24 10:15:00,96.34,96.39,96.07,96.07,4515.0,88.3318,88.3777,88.0843,88.0843,4515.0
2016-03-24 10:20:00,96.07,96.24,96.07,96.24,25948.0,88.0843,88.2401,88.0843,88.2401,25948.0
2016-03-24 10:25:00,96.24,96.24,96.08,96.12,21244.0,88.2401,88.2401,88.0934,88.1301,21244.0
2016-03-24 10:30:00,96.12,96.27,96.05,96.27,69059.0,88.1301,88.2676,88.0659,88.2676,69059.0
2016-03-24 10:35:00,96.3,96.38,96.3,96.31,4500.0,88.2951,88.3685,88.2951,88.3043,4500.0
2016-03-24 10:40:00,96.31,96.41,96.21,96.21,5800.0,88.3043,88.396,88.2126,88.2126,5800.0
2016-03-24 10:45:00,96.2,96.28,96.18,96.22,37876.0,88.2035,88.2768,88.1851,88.2218,37876.0
2016-03-24 10:50:00,96.23,96.24,96.19,96.2,6352.0,88.231,88.2401,88.1943,88.2035,6352.0
2016-03-24 10:55:00,96.18,96.37,96.17,96.36,17646.0,88.1851,88.3593,88.1759,88.3502,17646.0
2016-03-24 11:00:00,96.35,96.45,96.22,96.22,3500.0,88.341,88.4327,88.2218,88.2218,3500.0
2016-03-24 11:05:00,96.22,96.34,96.22,96.28,6235.0,88.2218,88.3318,88.2218,88.2768,6235.0
2016-03-24 11:10:00,96.28,96.3,96.22,96.25,7092.0,88.2768,88.2951,88.2218,88.2493,7092.0
2016-03-24 11:15:00,96.25,96.25,96.16,96.2,13004.0,88.2493,88.2493,88.1668,88.2035,13004.0
2016-03-24 11:20:00,96.18,96.25,96.18,96.22,10500.0,88.1851,88.2493,88.1851,88.2218,10500.0
2016-03-24 11:25:00,96.22,96.25,96.17,96.25,13000.0,88.2218,88.2493,88.1759,88.2493,13000.0
2016-03-24 11:30:00,96.23,96.28,96.23,96.25,5338.0,88.231,88.2768,88.231,88.2493,5338.0
2016-03-24 11:35:00,96.23,96.3,96.21,96.25,6420.0,88.231,88.2951,88.2126,88.2493,6420.0
2016-03-24 11:40:00,96.25,96.29,96.2,96.25,28134.0,88.2493,88.286,88.2035,88.2493,28134.0
2016-03-24 11:45:00,96.23,96.25,96.11,96.11,66691.0,88.231,88.2493,88.1209,88.1209,66691.0
2016-03-24 11:50:00,96.1,96.12,95.93,96.02,17332.0,88.1118,88.1301,87.9559,88.0384,17332.0
2016-03-24 11:55:00,96.02,96.1,96.0,96.09,5361.0,88.0384,88.1118,88.0201,88.1026,5361.0
2016-03-24 12:00:00,96.09,96.23,96.09,96.18,8232.0,88.1026,88.231,88.1026,88.1851,8232.0
2016-03-24 12:05:00,96.17,96.33,96.12,96.3,5820.0,88.1759,88.3226,88.1301,88.2951,5820.0
2016-03-24 12:10:00,96.28,96.32,96.15,96.15,8950.0,88.2768,88.3135,88.1576,88.1576,8950.0
2016-03-24 12:15:00,96.17,96.18,95.99,96.0,6928.0,88.1759,88.1851,88.0109,88.0201,6928.0
2016-03-24 12:20:00,96.01,96.1,96.01,96.03,7720.0,88.0292,88.1118,88.0292,88.0476,7720.0
2016-03-24 12:25:00,96.03,96.1,95.98,96.08,7030.0,88.0476,88.1118,88.0017,88.0934,7030.0
2016-03-24 12:30:00,96.08,96.08,96.04,96.06,8742.0,88.0934,88.0934,88.0568,88.0751,8742.0
2016-03-24 12:35:00,96.05,96.11,96.03,96.09,13995.0,88.0659,88.1209,88.0476,88.1026,13995.0
2016-03-24 12:40:00,96.08,96.1,96.03,96.08,6150.0,88.0934,88.1118,88.0476,88.0934,6150.0
2016-03-24 12:45:00,96.07,96.12,96.07,96.1,5038.0,88.0843,88.1301,88.0843,88.1118,5038.0
2016-03-24 12:50:00,96.11,96.18,96.1,96.16,7817.0,88.1209,88.1851,88.1118,88.1668,7817.0
2016-03-24 12:55:00,96.15,96.19,96.14,96.15,7100.0,88.1576,88.1943,88.1484,88.1576,7100.0
2016-03-24 13:00:00,96.14,96.25,96.14,96.25,9000.0,88.1484,88.2493,88.1484,88.2493,9000.0
2016-03-24 13:05:00,96.25,96.29,96.25,96.27,5200.0,88.2493,88.286,88.2493,88.2676,5200.0
2016-03-24 13:10:00,96.25,96.32,96.23,96.3,10679.0,88.2493,88.3135,88.231,88.2951,10679.0
2016-03-24 13:15:00,96.3,96.36,96.3,96.34,4920.0,88.2951,88.3502,88.2951,88.3318,4920.0
2016-03-24 13:20:00,96.36,96.36,96.29,96.29,3000.0,88.3502,88.3502,88.286,88.286,3000.0
2016-03-24 13:25:00,96.31,96.34,96.29,96.32,7125.0,88.3043,88.3318,88.286,88.3135,7125.0
2016-03-24 13:30:00,96.34,96.34,96.29,96.31,4600.0,88.3318,88.3318,88.286,88.3043,4600.0
2016-03-24 13:35:00,96.31,96.33,96.3,96.31,4733.0,88.3043,88.3226,88.2951,88.3043,4733.0
2016-03-24 13:40:00,96.3,96.37,96.3,96.36,6145.0,88.2951,88.3593,88.2951,88.3502,6145.0
2016-03-24 13:45:00,96.37,96.45,96.36,96.4,11523.0,88.3593,88.4327,88.3502,88.3868,11523.0
2016-03-24 13:50:00,96.4,96.41,96.33,96.35,8652.0,88.3868,88.396,88.3226,88.341,8652.0
2016-03-24 13:55:00,96.32,96.36,96.3,96.35,45650.0,88.3135,88.3502,88.2951,88.341,45650.0
2016-03-24 14:00:00,96.36,96.42,96.34,96.37,12153.0,88.3502,88.4052,88.3318,88.3593,12153.0
2016-03-24 14:05:00,96.37,96.39,96.29,96.36,12700.0,88.3593,88.3777,88.286,88.3502,12700.0
2016-03-24 14:10:00,96.35,96.36,96.3,96.3,10665.0,88.341,88.3502,88.2951,88.2951,10665.0
2016-03-24 14:15:00,96.3,96.3,96.17,96.18,6553.0,88.2951,88.2951,88.1759,88.1851,6553.0
2016-03-24 14:20:00,96.16,96.29,96.16,96.26,5357.0,88.1668,88.286,88.1668,88.2585,5357.0
2016-03-24 14:25:00,96.26,96.32,96.19,96.32,4999.0,88.2585,88.3135,88.1943,88.3135,4999.0
2016-03-24 14:30:00,96.31,96.33,96.27,96.27,6350.0,88.3043,88.3226,88.2676,88.2676,6350.0
2016-03-24 14:35:00,96.25,96.36,96.21,96.36,5532.0,88.2493,88.3502,88.2126,88.3502,5532.0
2016-03-24 14:40:00,96.33,96.4,96.3,96.38,9912.0,88.3226,88.3868,88.2951,88.3685,9912.0
2016-03-24 14:45:00,96.39,96.42,96.35,96.39,23404.0,88.3777,88.4052,88.341,88.3777,23404.0
2016-03-24 14:50:00,96.4,96.45,96.39,96.42,8514.0,88.3868,88.4327,88.3777,88.4052,8514.0
2016-03-24 14:55:00,96.41,96.41,96.3,96.31,7319.0,88.396,88.396,88.2951,88.3043,7319.0
2016-03-24 15:00:00,96.32,96.35,96.26,96.31,10228.0,88.3135,88.341,88.2585,88.3043,10228.0
2016-03-24 15:05:00,96.32,96.34,96.28,96.28,6881.0,88.3135,88.3318,88.2768,88.2768,6881.0
2016-03-24 15:10:00,96.29,96.48,96.28,96.48,5911.0,88.286,88.4602,88.2768,88.4602,5911.0
2016-03-24 15:15:00,96.49,96.5,96.43,96.45,8677.0,88.4693,88.4785,88.4143,88.4327,8677.0
2016-03-24 15:20:00,96.46,96.47,96.35,96.39,12445.0,88.4418,88.451,88.341,88.3777,12445.0
2016-03-24 15:25:00,96.4,96.42,96.37,96.4,14493.0,88.3868,88.4052,88.3593,88.3868,14493.0
2016-03-24 15:30:00,96.4,96.4,96.35,96.4,12844.0,88.3868,88.3868,88.341,88.3868,12844.0
2016-03-24 15:35:00,96.4,96.41,96.36,96.4,17595.0,88.3868,88.396,88.3502,88.3868,17595.0
2016-03-24 15:40:00,96.4,96.4,96.36,96.39,28172.0,88.3868,88.3868,88.3502,88.3777,28172.0
2016-03-24 15:45:00,96.41,96.42,96.35,96.4,25149.0,88.396,88.4052,88.341,88.3868,25149.0
2016-03-24 15:50:00,96.4,96.41,96.39,96.4,69847.0,88.3868,88.396,88.3777,88.3868,69847.0
2016-03-24 15:55:00,96.4,96.41,96.3,96.41,53371.0,88.3868,88.396,88.2951,88.396,53371.0
2016-03-28 09:30:00,96.64,96.64,96.29,96.41,257444.0,88.6069,88.6069,88.286,88.396,257444.0
2016-03-28 09:35:00,96.41,96.41,96.19,96.26,152961.0,88.396,88.396,88.1943,88.2585,152961.0
2016-03-28 09:40:00,96.24,96.35,96.22,96.32,3549.0,88.2401,88.341,88.2218,88.3135,3549.0
2016-03-28 09:45:00,96.29,96.41,96.24,96.29,28737.0,88.286,88.396,88.2401,88.286,28737.0
2016-03-28 09:50:00,96.39,96.6,96.36,96.56,1400.0,88.3777,88.5702,88.3502,88.5335,1400.0
2016-03-28 09:55:00,96.55,96.71,96.54,96.66,4900.0,88.5244,88.6711,88.5152,88.6252,4900.0
2016-03-28 10:00:00,96.67,96.67,96.52,96.64,6427.0,88.6344,88.6344,88.4969,88.6069,6427.0
2016-03-28 10:05:00,96.63,96.67,96.58,96.63,1600.0,88.5977,88.6344,88.5519,88.5977,1600.0
2016-03-28 10:10:00,96.67,96.73,96.64,96.73,2250.0,88.6344,88.6894,88.6069,88.6894,2250.0
2016-03-28 10:15:00,96.7,96.7,96.64,96.68,1550.0,88.6619,88.6619,88.6069,88.6436,1550.0
2016-03-28 10:20:00,96.62,96.65,96.59,96.64,2500.0,88.5885,88.616,88.561,88.6069,2500.0
2016-03-28 10:25:00,96.68,96.68,96.5,96.55,6400.0,88.6436,88.6436,88.4785,88.5244,6400.0
2016-03-28 10:30:00,96.57,96.61,96.53,96.61,3300.0,88.5427,88.5794,88.506,88.5794,3300.0
2016-03-28 10:35:00,96.74,96.74,96.49,96.61,9777.0,88.6986,88.6986,88.4693,88.5794,9777.0
2016-03-28 10:40:00,96.58,96.62,96.56,96.62,2684.0,88.5519,88.5885,88.5335,88.5885,2684.0
2016-03-28 10:45:00,96.55,96.64,96.55,96.64,4208.0,88.5244,88.6069,88.5244,88.6069,4208.0
2016-03-28 10:50:00,96.63,96.63,96.54,96.6,3503.0,88.5977,88.5977,88.5152,88.5702,3503.0
2016-03-28 10:55:00,96.59,96.62,96.56,96.61,7811.0,88.561,88.5885,88.5335,88.5794,7811.0
2016-03-28 11:00:00,96.62,96.7,96.58,96.58,2900.0,88.5885,88.6619,88.5519,88.5519,2900.0
2016-03-28 11:05:00,96.58,96.61,96.44,96.44,21426.0,88.5519,88.5794,88.4235,88.4235,21426.0
2016-03-28 11:10:00,96.42,96.47,96.38,96.38,8910.0,88.4052,88.451,88.3685,88.3685,8910.0
2016-03-28 11:15:00,96.36,96.48,96.36,96.41,6200.0,88.3502,88.4602,88.3502,88.396,6200.0
2016-03-28 11:20:00,96.4,96.59,96.4,96.59,2971.0,88.3868,88.561,88.3868,88.561,2971.0
2016-03-28 11:25:00,96.63,96.81,96.63,96.8,3602.0,88.5977,88.7627,88.5977,88.7536,3602.0
2016-03-28 11:30:00,96.8,96.84,96.76,96.76,1800.0,88.7536,88.7903,88.7169,88.7169,1800.0
2016-03-28 11:35:00,96.78,96.78,96.71,96.73,1300.0,88.7352,88.7352,88.6711,88.6894,1300.0
2016-03-28 11:40:00,96.74,96.76,96.63,96.66,4088.0,88.6986,88.7169,88.5977,88.6252,4088.0
2016-03-28 11:45:00,96.65,96.73,96.65,96.67,2000.0,88.616,88.6894,88.616,88.6344,2000.0
2016-03-28 11:50:00,96.67,96.67,96.6,96.66,6262.0,88.6344,88.6344,88.5702,88.6252,6262.0
2016-03-28 11:55:00,96.64,96.71,96.62,96.7,4298.0,88.6069,88.6711,88.5885,88.6619,4298.0
2016-03-28 12:00:00,96.69,96.71,96.65,96.66,1935.0,88.6527,88.6711,88.616,88.6252,1935.0
2016-03-28 12:05:00,96.65,96.69,96.63,96.66,5700.0,88.616,88.6527,88.5977,88.6252,5700.0
2016-03-28 12:10:00,96.65,96.66,96.63,96.65,5515.0,88.616,88.6252,88.5977,88.616,5515.0
2016-03-28 12:15:00,96.65,96.7,96.62,96.65,3588.0,88.616,88.6619,88.5885,88.616,3588.0
2016-03-28 12:20:00,96.68,96.68,96.63,96.64,6669.0,88.6436,88.6436,88.5977,88.6069,6669.0
2016-03-28 12:25:00,96.64,96.74,96.62,96.73,6908.0,88.6069,88.6986,88.5885,88.6894,6908.0
2016-03-28 12:30:00,96.74,96.79,96.69,96.79,14943.0,88.6986,88.7444,88.6527,88.7444,14943.0
2016-03-28 12:35:00,96.79,96.95,96.79,96.95,7585.0,88.7444,88.8911,88.7444,88.8911,7585.0
2016-03-28 12:40:00,96.99,96.99,96.89,96.9,7135.0,88.9278,88.9278,88.8361,88.8453,7135.0
2016-03-28 12:45:00,96.91,96.93,96.84,96.84,3000.0,88.8544,88.8728,88.7903,88.7903,3000.0
2016-03-28 12:50:00,96.83,96.86,96.78,96.85,6025.0,88.7811,88.8086,88.7352,88.7994,6025.0
2016-03-28 12:55:00,96.86,96.9,96.83,96.83,3600.0,88.8086,88.8453,88.7811,88.7811,3600.0
2016-03-28 13:00:00,96.83,96.87,96.82,96.84,6098.0,88.7811,88.8178,88.7719,88.7903,6098.0
2016-03-28 13:05:00,96.84,96.91,96.79,96.82,11714.0,88.7903,88.8544,88.7444,88.7719,11714.0
2016-03-28 13:10:00,96.81,96.81,96.78,96.8,6385.0,88.7627,88.7627,88.7352,88.7536,6385.0
2016-03-28 13:15:00,96.79,96.79,96.7,96.75,7718.0,88.7444,88.7444,88.6619,88.7077,7718.0
2016-03-28 13:20:00,96.77,96.89,96.77,96.87,2700.0,88.7261,88.8361,88.7261,88.8178,2700.0
2016-03-28 13:25:00,96.9,96.9,96.84,96.85,5179.0,88.8453,88.8453,88.7903,88.7994,5179.0
2016-03-28 13:30:00,96.86,97.12,96.86,97.12,12150.0,88.8086,89.047,88.8086,89.047,12150.0
2016-03-28 13:35:00,97.12,97.19,97.09,97.17,7685.0,89.047,89.1112,89.0195,89.0928,7685.0
2016-03-28 13:40:00,97.18,97.25,97.15,97.25,6670.0,89.102,89.1662,89.0745,89.1662,6670.0
2016-03-28 13:45:00,97.28,97.28,97.14,97.2,5369.0,89.1937,89.1937,89.0653,89.1203,5369.0
2016-03-28 13:50:00,97.21,97.27,97.2,97.21,2843.0,89.1295,89.1845,89.1203,89.1295,2843.0
2016-03-28 13:55:00,97.2,97.31,97.16,97.22,7533.0,89.1203,89.2212,89.0837,89.1387,7533.0
2016-03-28 14:00:00,97.2,97.37,97.2,97.35,5050.0,89.1203,89.2762,89.1203,89.2579,5050.0
2016-03-28 14:05:00,97.38,97.41,97.29,97.41,8157.0,89.2854,89.3129,89.2028,89.3129,8157.0
2016-03-28 14:10:00,97.4,97.55,97.37,97.53,17490.0,89.3037,89.4412,89.2762,89.4229,17490.0
2016-03-28 14:15:00,97.54,97.59,97.51,97.55,5017.0,89.4321,89.4779,89.4046,89.4412,5017.0
2016-03-28 14:20:00,97.52,97.53,97.47,97.48,5672.0,89.4137,89.4229,89.3679,89.3771,5672.0
2016-03-28 14:25:00,97.45,97.45,97.36,97.39,9487.0,89.3495,89.3495,89.267,89.2945,9487.0
2016-03-28 14:30:00,97.38,97.44,97.35,97.44,11371.0,89.2854,89.3404,89.2579,89.3404,11371.0
2016-03-28 14:35:00,97.41,97.47,97.41,97.46,10067.0,89.3129,89.3679,89.3129,89.3587,10067.0
2016-03-28 14:40:00,97.45,97.47,97.42,97.43,16711.0,89.3495,89.3679,89.322,89.3312,16711.0
2016-03-28 14:45:00,97.41,97.44,97.37,97.4,8996.0,89.3129,89.3404,89.2762,89.3037,8996.0
2016-03-28 14:50:00,97.41,97.41,97.23,97.27,7831.0,89.3129,89.3129,89.1478,89.1845,7831.0
2016-03-28 14:55:00,97.26,97.27,97.21,97.25,6000.0,89.1753,89.1845,89.1295,89.1662,6000.0
2016-03-28 15:00:00,97.25,97.34,97.24,97.34,9768.0,89.1662,89.2487,89.157,89.2487,9768.0
2016-03-28 15:05:00,97.35,97.43,97.35,97.43,5435.0,89.2579,89.3312,89.2579,89.3312,5435.0
2016-03-28 15:10:00,97.4,97.49,97.38,97.41,4915.0,89.3037,89.3862,89.2854,89.3129,4915.0
2016-03-28 15:15:00,97.41,97.42,97.38,97.4,3900.0,89.3129,89.322,89.2854,89.3037,3900.0
2016-03-28 15:20:00,97.4,97.49,97.37,97.45,8402.0,89.3037,89.3862,89.2762,89.3495,8402.0
2016-03-28 15:25:00,97.44,97.44,97.35,97.43,8561.0,89.3404,89.3404,89.2579,89.3312,8561.0
2016-03-28 15:30:00,97.41,97.43,97.35,97.38,14529.0,89.3129,89.3312,89.2579,89.2854,14529.0
2016-03-28 15:35:00,97.34,97.37,97.33,97.33,28119.0,89.2487,89.2762,89.2395,89.2395,28119.0
2016-03-28 15:40:00,97.34,97.39,97.34,97.38,32210.0,89.2487,89.2945,89.2487,89.2854,32210.0
2016-03-28 15:45:00,97.37,97.37,97.31,97.36,49325.0,89.2762,89.2762,89.2212,89.267,49325.0
2016-03-28 15:50:00,97.35,97.35,97.32,97.34,65644.0,89.2579,89.2579,89.2304,89.2487,65644.0
2016-03-28 15:55:00,97.34,97.4,97.32,97.39,166384.0,89.2487,89.3037,89.2304,89.2945,166384.0
2016-03-29 09:30:00,97.28,97.35,96.97,97.07,15815.0,89.1937,89.2579,88.9094,89.0011,15815.0
2016-03-29 09:35:00,97.09,97.23,96.86,97.12,12240.0,89.0195,89.1478,88.8086,89.047,12240.0
2016-03-29 09:40:00,97.11,97.46,97.08,97.46,7685.0,89.0378,89.3587,89.0103,89.3587,7685.0
2016-03-29 09:45:00,97.45,97.49,97.33,97.41,5409.0,89.3495,89.3862,89.2395,89.3129,5409.0
2016-03-29 09:50:00,97.38,97.66,97.22,97.6,43166.0,89.2854,89.5421,89.1387,89.4871,43166.0
2016-03-29 09:55:00,97.6,97.73,97.6,97.73,3863.0,89.4871,89.6063,89.4871,89.6063,3863.0
2016-03-29 10:00:00,97.79,97.96,97.62,97.63,14887.0,89.6613,89.8172,89.5054,89.5146,14887.0
2016-03-29 10:05:00,97.66,97.66,97.5,97.63,4000.0,89.5421,89.5421,89.3954,89.5146,4000.0
2016-03-29 10:10:00,97.65,97.7,97.49,97.49,4500.0,89.5329,89.5788,89.3862,89.3862,4500.0
2016-03-29 10:15:00,97.57,97.64,97.46,97.54,4217.0,89.4596,89.5238,89.3587,89.4321,4217.0
2016-03-29 10:20:00,97.55,97.63,97.44,97.63,10459.0,89.4412,89.5146,89.3404,89.5146,10459.0
2016-03-29 10:25:00,97.6,97.65,97.5,97.55,6302.0,89.4871,89.5329,89.3954,89.4412,6302.0
2016-03-29 10:30:00,97.52,97.7,97.52,97.7,9395.0,89.4137,89.5788,89.4137,89.5788,9395.0
2016-03-29 10:35:00,97.7,97.74,97.64,97.7,8024.0,89.5788,89.6154,89.5238,89.5788,8024.0
2016-03-29 10:40:00,97.68,97.69,97.59,97.62,3800.0,89.5604,89.5696,89.4779,89.5054,3800.0
2016-03-29 10:45:00,97.63,97.77,97.6,97.74,7005.0,89.5146,89.6429,89.4871,89.6154,7005.0
2016-03-29 10:50:00,97.71,97.73,97.63,97.69,7959.0,89.5879,89.6063,89.5146,89.5696,7959.0
2016-03-29 10:55:00,97.69,97.69,97.62,97.66,13915.0,89.5696,89.5696,89.5054,89.5421,13915.0
2016-03-29 11:00:00,97.7,97.72,97.56,97.59,11832.0,89.5788,89.5971,89.4504,89.4779,11832.0
2016-03-29 11:05:00,97.58,97.69,97.58,97.65,6112.0,89.4687,89.5696,89.4687,89.5329,6112.0
2016-03-29 11:10:00,97.63,97.7,97.6,97.68,4300.0,89.5146,89.5788,89.4871,89.5604,4300.0
2016-03-29 11:15:00,97.7,97.77,97.64,97.73,3328.0,89.5788,89.6429,89.5238,89.6063,3328.0
2016-03-29 11:20:00,97.76,97.76,97.7,97.72,13772.0,89.6338,89.6338,89.5788,89.5971,13772.0
2016-03-29 11:25:00,97.73,97.79,97.73,97.78,1700.0,89.6063,89.6613,89.6063,89.6521,1700.0
2016-03-29 11:30:00,97.78,97.79,97.74,97.79,2830.0,89.6521,89.6613,89.6154,89.6613,2830.0
2016-03-29 11:35:00,97.78,97.78,97.66,97.77,9923.0,89.6521,89.6521,89.5421,89.6429,9923.0
2016-03-29 11:40:00,97.74,97.79,97.7,97.79,2113.0,89.6154,89.6613,89.5788,89.6613,2113.0
2016-03-29 11:45:00,97.75,97.78,97.68,97.76,3229.0,89.6246,89.6521,89.5604,89.6338,3229.0
2016-03-29 11:50:00,97.79,97.82,97.75,97.8,4311.0,89.6613,89.6888,89.6246,89.6705,4311.0
2016-03-29 11:55:00,97.76,97.81,97.72,97.72,7900.0,89.6338,89.6796,89.5971,89.5971,7900.0
2016-03-29 12:00:00,97.72,97.78,97.67,97.73,13899.0,89.5971,89.6521,89.5513,89.6063,13899.0
2016-03-29 12:05:00,97.75,97.8,97.73,97.8,11787.0,89.6246,89.6705,89.6063,89.6705,11787.0
2016-03-29 12:10:00,97.75,97.8,97.75,97.79,6332.0,89.6246,89.6705,89.6246,89.6613,6332.0
2016-03-29 12:15:00,97.8,97.91,97.79,97.88,6400.0,89.6705,89.7713,89.6613,89.7438,6400.0
2016-03-29 12:20:00,97.97,98.13,97.97,98.1,17117.0,89.8263,89.973,89.8263,89.9455,17117.0
2016-03-29 12:25:00,98.11,98.39,98.1,98.39,6898.0,89.9547,90.2114,89.9455,90.2114,6898.0
2016-03-29 12:30:00,98.43,98.43,98.23,98.25,2302.0,90.2481,90.2481,90.0647,90.083,2302.0
2016-03-29 12:35:00,98.31,98.35,98.2,98.28,2700.0,90.1381,90.1747,90.0372,90.1106,2700.0
2016-03-29 12:40:00,98.28,98.57,98.28,98.57,10165.0,90.1106,90.3764,90.1106,90.3764,10165.0
2016-03-29 12:45:00,98.57,98.57,98.46,98.5,1901.0,90.3764,90.3764,90.2756,90.3123,1901.0
2016-03-29 12:50:00,98.47,98.56,98.44,98.5,5363.0,90.2848,90.3673,90.2573,90.3123,5363.0
2016-03-29 12:55:00,98.49,98.57,98.49,98.57,12765.0,90.3031,90.3764,90.3031,90.3764,12765.0
2016-03-29 13:00:00,98.56,98.61,98.53,98.55,9995.0,90.3673,90.4131,90.3398,90.3581,9995.0
2016-03-29 13:05:00,98.53,98.56,98.52,98.54,7760.0,90.3398,90.3673,90.3306,90.3489,7760.0
2016-03-29 13:10:00,98.52,98.58,98.5,98.5,2621.0,90.3306,90.3856,90.3123,90.3123,2621.0
2016-03-29 13:15:00,98.54,98.6,98.52,98.57,2900.0,90.3489,90.404,90.3306,90.3764,2900.0
2016-03-29 13:20:00,98.56,98.73,98.54,98.7,15249.0,90.3673,90.5231,90.3489,90.4956,15249.0
2016-03-29 13:25:00,98.71,98.76,98.68,98.71,10334.0,90.5048,90.5507,90.4773,90.5048,10334.0
2016-03-29 13:30:00,98.7,98.77,98.7,98.71,19360.0,90.4956,90.5598,90.4956,90.5048,19360.0
2016-03-29 13:35:00,98.72,98.76,98.65,98.72,19129.0,90.514,90.5507,90.4498,90.514,19129.0
2016-03-29 13:40:00,98.75,98.82,98.71,98.78,9059.0,90.5415,90.6057,90.5048,90.569,9059.0
2016-03-29 13:45:00,98.77,98.86,98.75,98.78,7121.0,90.5598,90.6423,90.5415,90.569,7121.0
2016-03-29 13:50:00,98.78,98.8,98.7,98.77,3648.0,90.569,90.5873,90.4956,90.5598,3648.0
2016-03-29 13:55:00,98.76,98.85,98.76,98.77,4800.0,90.5507,90.6332,90.5507,90.5598,4800.0
2016-03-29 14:00:00,98.74,98.77,98.69,98.76,13046.0,90.5323,90.5598,90.4865,90.5507,13046.0
2016-03-29 14:05:00,98.76,98.77,98.7,98.74,9219.0,90.5507,90.5598,90.4956,90.5323,9219.0
2016-03-29 14:10:00,98.71,98.75,98.68,98.72,9215.0,90.5048,90.5415,90.4773,90.514,9215.0
2016-03-29 14:15:00,98.7,98.81,98.67,98.81,7695.0,90.4956,90.5965,90.4681,90.5965,7695.0
2016-03-29 14:20:00,98.83,99.08,98.83,99.05,17161.0,90.6148,90.8441,90.6148,90.8165,17161.0
2016-03-29 14:25:00,99.05,99.12,98.99,99.11,7815.0,90.8165,90.8807,90.7615,90.8716,7815.0
2016-03-29 14:30:00,99.07,99.13,98.98,99.12,2848.0,90.8349,90.8899,90.7524,90.8807,2848.0
2016-03-29 14:35:00,99.12,99.16,99.07,99.14,4825.0,90.8807,90.9174,90.8349,90.8991,4825.0
2016-03-29 14:40:00,99.1,99.18,99.08,99.18,5859.0,90.8624,90.9357,90.8441,90.9357,5859.0
2016-03-29 14:45:00,99.19,99.26,99.09,99.14,10180.0,90.9449,91.0091,90.8532,90.8991,10180.0
2016-03-29 14:50:00,99.14,99.18,99.11,99.16,4838.0,90.8991,90.9357,90.8716,90.9174,4838.0
2016-03-29 14:55:00,99.14,99.2,99.14,99.19,9727.0,90.8991,90.9541,90.8991,90.9449,9727.0
2016-03-29 15:00:00,99.18,99.26,99.17,99.22,13116.0,90.9357,91.0091,90.9266,90.9724,13116.0
2016-03-29 15:05:00,99.23,99.24,99.17,99.2,8500.0,90.9816,90.9908,90.9266,90.9541,8500.0
2016-03-29 15:10:00,99.22,99.24,99.18,99.22,9798.0,90.9724,90.9908,90.9357,90.9724,9798.0
2016-03-29 15:15:00,99.24,99.3,99.21,99.3,11822.0,90.9908,91.0458,90.9632,91.0458,11822.0
2016-03-29 15:20:00,99.33,99.4,99.31,99.4,8112.0,91.0733,91.1375,91.0549,91.1375,8112.0
2016-03-29 15:25:00,99.37,99.37,99.28,99.37,9295.0,91.1099,91.1099,91.0274,91.1099,9295.0
2016-03-29 15:30:00,99.38,99.4,99.36,99.4,14840.0,91.1191,91.1375,91.1008,91.1375,14840.0
2016-03-29 15:35:00,99.4,99.47,99.32,99.46,19841.0,91.1375,91.2016,91.0641,91.1925,19841.0
2016-03-29 15:40:00,99.47,99.52,99.42,99.44,26532.0,91.2016,91.2475,91.1558,91.1741,26532.0
2016-03-29 15:45:00,99.43,99.45,99.32,99.37,37032.0,91.165,91.1833,91.0641,91.1099,37032.0
2016-03-29 15:50:00,99.36,99.46,99.33,99.45,36030.0,91.1008,91.1925,91.0733,91.1833,36030.0
2016-03-29 15:55:00,99.43,99.53,99.37,99.5,94209.0,91.165,91.2566,91.1099,91.2291,94209.0
2016-03-30 09:30:00,99.72,99.78,99.36,99.4,14224.0,91.4309,91.4859,91.1008,91.1375,14224.0
2016-03-30 09:35:00,99.68,99.85,99.63,99.82,7107.0,91.3942,91.55,91.3483,91.5225,7107.0
2016-03-30 09:40:00,99.8,99.8,99.54,99.54,8591.0,91.5042,91.5042,91.2658,91.2658,8591.0
2016-03-30 09:45:00,99.64,99.77,99.63,99.63,7070.0,91.3575,91.4767,91.3483,91.3483,7070.0
2016-03-30 09:50:00,99.61,99.63,99.37,99.37,4422.0,91.33,91.3483,91.1099,91.1099,4422.0
2016-03-30 09:55:00,99.37,99.45,99.15,99.16,8720.0,91.1099,91.1833,90.9082,90.9174,8720.0
2016-03-30 10:00:00,99.25,99.25,99.09,99.09,4772.0,90.9999,90.9999,90.8532,90.8532,4772.0
2016-03-30 10:05:00,99.11,99.27,99.11,99.16,5762.0,90.8716,91.0183,90.8716,90.9174,5762.0
2016-03-30 10:10:00,99.24,99.29,99.15,99.15,4544.0,90.9908,91.0366,90.9082,90.9082,4544.0
2016-03-30 10:15:00,99.14,99.18,99.05,99.1,3970.0,90.8991,90.9357,90.8165,90.8624,3970.0
2016-03-30 10:20:00,99.14,99.14,98.92,99.01,2707.0,90.8991,90.8991,90.6974,90.7799,2707.0
2016-03-30 10:25:00,98.97,99.02,98.94,98.99,5900.0,90.7432,90.789,90.7157,90.7615,5900.0
2016-03-30 10:30:00,98.95,99.11,98.95,99.09,7404.0,90.7249,90.8716,90.7249,90.8532,7404.0
2016-03-30 10:35:00,99.11,99.19,99.11,99.11,5956.0,90.8716,90.9449,90.8716,90.8716,5956.0
2016-03-30 10:40:00,99.16,99.16,99.01,99.02,8449.0,90.9174,90.9174,90.7799,90.789,8449.0
2016-03-30 10:45:00,99.02,99.04,98.85,98.9,15330.0,90.789,90.8074,90.6332,90.679,15330.0
2016-03-30 10:50:00,98.9,99.03,98.83,98.85,23750.0,90.679,90.7982,90.6148,90.6332,23750.0
2016-03-30 10:55:00,98.84,98.89,98.78,98.88,7964.0,90.624,90.6698,90.569,90.6607,7964.0
2016-03-30 11:00:00,98.88,98.98,98.85,98.96,16856.0,90.6607,90.7524,90.6332,90.734,16856.0
2016-03-30 11:05:00,98.97,99.07,98.93,99.01,6700.0,90.7432,90.8349,90.7065,90.7799,6700.0
2016-03-30 11:10:00,99.03,99.06,99.0,99.05,5100.0,90.7982,90.8257,90.7707,90.8165,5100.0
2016-03-30 11:15:00,99.03,99.05,98.83,98.84,7132.0,90.7982,90.8165,90.6148,90.624,7132.0
2016-03-30 11:20:00,98.83,98.89,98.79,98.82,7097.0,90.6148,90.6698,90.5782,90.6057,7097.0
2016-03-30 11:25:00,98.84,98.92,98.8,98.82,13141.0,90.624,90.6974,90.5873,90.6057,13141.0
2016-03-30 11:30:00,98.81,98.89,98.74,98.88,12554.0,90.5965,90.6698,90.5323,90.6607,12554.0
2016-03-30 11:35:00,98.89,98.93,98.85,98.91,7605.0,90.6698,90.7065,90.6332,90.6882,7605.0
2016-03-30 11:40:00,98.92,98.99,98.92,98.93,4970.0,90.6974,90.7615,90.6974,90.7065,4970.0
2016-03-30 11:45:00,98.95,98.97,98.92,98.95,5000.0,90.7249,90.7432,90.6974,90.7249,5000.0
2016-03-30 11:50:00,98.95,99.05,98.93,99.03,6019.0,90.7249,90.8165,90.7065,90.7982,6019.0
2016-03-30 11:55:00,99.02,99.02,98.91,98.95,3300.0,90.789,90.789,90.6882,90.7249,3300.0
2016-03-30 12:00:00,98.96,98.96,98.91,98.95,2900.0,90.734,90.734,90.6882,90.7249,2900.0
2016-03-30 12:05:00,98.94,98.95,98.9,98.95,2958.0,90.7157,90.7249,90.679,90.7249,2958.0
2016-03-30 12:10:00,98.98,99.04,98.98,99.01,4620.0,90.7524,90.8074,90.7524,90.7799,4620.0
2016-03-30 12:15:00,99.03,99.04,99.0,99.02,3630.0,90.7982,90.8074,90.7707,90.789,3630.0
2016-03-30 12:20:00,99.02,99.02,98.85,98.85,5414.0,90.789,90.789,90.6332,90.6332,5414.0
2016-03-30 12:25:00,98.81,98.87,98.8,98.84,2840.0,90.5965,90.6515,90.5873,90.624,2840.0
2016-03-30 12:30:00,98.83,98.93,98.81,98.91,6137.0,90.6148,90.7065,90.5965,90.6882,6137.0
2016-03-30 12:35:00,98.9,98.9,98.78,98.82,13343.0,90.679,90.679,90.569,90.6057,13343.0
2016-03-30 12:40:00,98.81,98.81,98.7,98.73,5681.0,90.5965,90.5965,90.4956,90.5231,5681.0
2016-03-30 12:45:00,98.74,98.83,98.74,98.8,8827.0,90.5323,90.6148,90.5323,90.5873,8827.0
2016-03-30 12:50:00,98.81,98.82,98.78,98.81,7162.0,90.5965,90.6057,90.569,90.5965,7162.0
2016-03-30 12:55:00,98.83,98.91,98.83,98.91,5101.0,90.6148,90.6882,90.6148,90.6882,5101.0
2016-03-30 13:00:00,98.9,98.95,98.9,98.9,7795.0,90.679,90.7249,90.679,90.679,7795.0
2016-03-30 13:05:00,98.92,98.92,98.84,98.91,13100.0,90.6974,90.6974,90.624,90.6882,13100.0
2016-03-30 13:10:00,98.91,98.91,98.85,98.87,9231.0,90.6882,90.6882,90.6332,90.6515,9231.0
2016-03-30 13:15:00,98.87,98.87,98.76,98.77,4500.0,90.6515,90.6515,90.5507,90.5598,4500.0
2016-03-30 13:20:00,98.74,98.78,98.71,98.78,5309.0,90.5323,90.569,90.5048,90.569,5309.0
2016-03-30 13:25:00,98.78,98.78,98.73,98.76,3963.0,90.569,90.569,90.5231,90.5507,3963.0
2016-03-30 13:30:00,98.72,98.74,98.65,98.73,6300.0,90.514,90.5323,90.4498,90.5231,6300.0
2016-03-30 13:35:00,98.73,98.82,98.73,98.82,7932.0,90.5231,90.6057,90.5231,90.6057,7932.0
2016-03-30 13:40:00,98.85,98.91,98.85,98.91,3571.0,90.6332,90.6882,90.6332,90.6882,3571.0
2016-03-30 13:45:00,98.89,99.0,98.86,98.97,8716.0,90.6698,90.7707,90.6423,90.7432,8716.0
2016-03-30 13:50:00,98.98,99.01,98.97,98.97,2200.0,90.7524,90.7799,90.7432,90.7432,2200.0
2016-03-30 13:55:00,98.93,99.0,98.86,98.87,12622.0,90.7065,90.7707,90.6423,90.6515,12622.0
2016-03-30 14:00:00,98.87,98.91,98.84,98.87,7559.0,90.6515,90.6882,90.624,90.6515,7559.0
2016-03-30 14:05:00,98.87,98.95,98.87,98.92,4900.0,90.6515,90.7249,90.6515,90.6974,4900.0
2016-03-30 14:10:00,98.9,98.91,98.79,98.79,5587.0,90.679,90.6882,90.5782,90.5782,5587.0
2016-03-30 14:15:00,98.77,98.77,98.66,98.76,7684.0,90.5598,90.5598,90.459,90.5507,7684.0
2016-03-30 14:20:00,98.75,98.8,98.71,98.78,9495.0,90.5415,90.5873,90.5048,90.569,9495.0
2016-03-30 14:25:00,98.8,98.81,98.75,98.77,4930.0,90.5873,90.5965,90.5415,90.5598,4930.0
2016-03-30 14:30:00,98.8,98.84,98.71,98.82,8700.0,90.5873,90.624,90.5048,90.6057,8700.0
2016-03-30 14:35:00,98.82,98.92,98.82,98.92,8860.0,90.6057,90.6974,90.6057,90.6974,8860.0
2016-03-30 14:40:00,98.9,98.92,98.75,98.79,6631.0,90.679,90.6974,90.5415,90.5782,6631.0
2016-03-30 14:45:00,98.78,98.85,98.72,98.84,10300.0,90.569,90.6332,90.514,90.624,10300.0
2016-03-30 14:50:00,98.84,98.93,98.83,98.93,4906.0,90.624,90.7065,90.6148,90.7065,4906.0
2016-03-30 14:55:00,98.93,99.02,98.9,98.95,14014.0,90.7065,90.789,90.679,90.7249,14014.0
2016-03-30 15:00:00,98.95,99.09,98.95,99.01,29451.0,90.7249,90.8532,90.7249,90.7799,29451.0
2016-03-30 15:05:00,99.02,99.11,99.01,99.1,12747.0,90.789,90.8716,90.7799,90.8624,12747.0
2016-03-30 15:10:00,99.1,99.16,99.09,99.12,18766.0,90.8624,90.9174,90.8532,90.8807,18766.0
2016-03-30 15:15:00,99.15,99.16,99.08,99.11,7567.0,90.9082,90.9174,90.8441,90.8716,7567.0
2016-03-30 15:20:00,99.11,99.11,99.05,99.07,8750.0,90.8716,90.8716,90.8165,90.8349,8750.0
2016-03-30 15:25:00,99.08,99.13,99.08,99.12,7470.0,90.8441,90.8899,90.8441,90.8807,7470.0
2016-03-30 15:30:00,99.12,99.12,99.0,99.01,12453.0,90.8807,90.8807,90.7707,90.7799,12453.0
2016-03-30 15:35:00,99.01,99.04,98.96,99.04,13756.0,90.7799,90.8074,90.734,90.8074,13756.0
2016-03-30 15:40:00,99.04,99.14,98.99,99.14,20089.0,90.8074,90.8991,90.7615,90.8991,20089.0
2016-03-30 15:45:00,99.14,99.15,99.01,99.02,28263.0,90.8991,90.9082,90.7799,90.789,28263.0
2016-03-30 15:50:00,99.02,99.12,99.01,99.01,11200.0,90.789,90.8807,90.7799,90.7799,11200.0
2016-03-30 15:55:00,99.0,99.03,98.9,98.98,42761.0,90.7707,90.7982,90.679,90.7524,42761.0
2016-03-31 09:30:00,98.95,99.44,98.84,99.38,26366.0,90.7249,91.1741,90.624,91.1191,26366.0
2016-03-31 09:35:00,99.2,99.39,98.99,99.39,3473.0,90.9541,91.1283,90.7615,91.1283,3473.0
2016-03-31 09:40:00,99.41,99.41,99.21,99.27,3838.0,91.1466,91.1466,90.9632,91.0183,3838.0
2016-03-31 09:45:00,99.28,99.4,99.18,99.25,8789.0,91.0274,91.1375,90.9357,90.9999,8789.0
2016-03-31 09:50:00,99.24,99.24,99.12,99.2,2940.0,90.9908,90.9908,90.8807,90.9541,2940.0
2016-03-31 09:55:00,99.19,99.39,99.16,99.25,9471.0,90.9449,91.1283,90.9174,90.9999,9471.0
2016-03-31 10:00:00,99.28,99.44,99.27,99.44,6800.0,91.0274,91.1741,91.0183,91.1741,6800.0
2016-03-31 10:05:00,99.42,99.44,99.27,99.29,10667.0,91.1558,91.1741,91.0183,91.0366,10667.0
2016-03-31 10:10:00,99.29,99.37,99.24,99.25,14971.0,91.0366,91.1099,90.9908,90.9999,14971.0
2016-03-31 10:15:00,99.29,99.37,99.24,99.31,18017.0,91.0366,91.1099,90.9908,91.0549,18017.0
2016-03-31 10:20:00,99.34,99.4,99.31,99.34,12480.0,91.0824,91.1375,91.0549,91.0824,12480.0
2016-03-31 10:25:00,99.35,99.38,99.24,99.28,7900.0,91.0916,91.1191,90.9908,91.0274,7900.0
2016-03-31 10:30:00,99.27,99.3,99.2,99.28,8500.0,91.0183,91.0458,90.9541,91.0274,8500.0
2016-03-31 10:35:00,99.3,99.36,99.25,99.29,5800.0,91.0458,91.1008,90.9999,91.0366,5800.0
2016-03-31 10:40:00,99.28,99.36,99.24,99.33,11901.0,91.0274,91.1008,90.9908,91.0733,11901.0
2016-03-31 10:45:00,99.33,99.34,99.18,99.23,17251.0,91.0733,91.0824,90.9357,90.9816,17251.0
2016-03-31 10:50:00,99.26,99.72,99.24,99.72,16068.0,91.0091,91.4309,90.9908,91.4309,16068.0
2016-03-31 10:55:00,99.71,99.72,99.57,99.57,5200.0,91.4217,91.4309,91.2933,91.2933,5200.0
2016-03-31 11:00:00,99.53,99.69,99.47,99.69,5200.0,91.2566,91.4033,91.2016,91.4033,5200.0
2016-03-31 11:05:00,99.66,99.68,99.6,99.62,5700.0,91.3758,91.3942,91.3208,91.3392,5700.0
2016-03-31 11:10:00,99.62,99.67,99.51,99.54,6087.0,91.3392,91.385,91.2383,91.2658,6087.0
2016-03-31 11:15:00,99.58,99.67,99.55,99.58,4800.0,91.3025,91.385,91.275,91.3025,4800.0
2016-03-31 11:20:00,99.59,99.59,99.4,99.4,4500.0,91.3117,91.3117,91.1375,91.1375,4500.0
2016-03-31 11:25:00,99.39,99.43,99.28,99.28,11909.0,91.1283,91.165,91.0274,91.0274,11909.0
2016-03-31 11:30:00,99.27,99.41,99.24,99.31,8806.0,91.0183,91.1466,90.9908,91.0549,8806.0
2016-03-31 11:35:00,99.35,99.48,99.3,99.47,8382.0,91.0916,91.2108,91.0458,91.2016,8382.0
2016-03-31 11:40:00,99.48,99.49,99.27,99.31,16927.0,91.2108,91.22,91.0183,91.0549,16927.0
2016-03-31 11:45:00,99.32,99.33,99.25,99.33,5531.0,91.0641,91.0733,90.9999,91.0733,5531.0
2016-03-31 11:50:00,99.32,99.41,99.22,99.41,24533.0,91.0641,91.1466,90.9724,91.1466,24533.0
2016-03-31 11:55:00,99.38,99.39,99.27,99.3,8339.0,91.1191,91.1283,91.0183,91.0458,8339.0
2016-03-31 12:00:00,99.3,99.36,99.28,99.32,12025.0,91.0458,91.1008,91.0274,91.0641,12025.0
2016-03-31 12:05:00,99.31,99.41,99.3,99.34,5468.0,91.0549,91.1466,91.0458,91.0824,5468.0
2016-03-31 12:10:00,99.33,99.38,99.29,99.32,4284.0,91.0733,91.1191,91.0366,91.0641,4284.0
2016-03-31 12:15:00,99.34,99.45,99.32,99.41,8200.0,91.0824,91.1833,91.0641,91.1466,8200.0
2016-03-31 12:20:00,99.42,99.42,99.36,99.42,10535.0,91.1558,91.1558,91.1008,91.1558,10535.0
2016-03-31 12:25:00,99.42,99.44,99.38,99.44,6769.0,91.1558,91.1741,91.1191,91.1741,6769.0
2016-03-31 12:30:00,99.44,99.45,99.32,99.34,17454.0,91.1741,91.1833,91.0641,91.0824,17454.0
2016-03-31 12:35:00,99.4,99.4,99.34,99.35,2600.0,91.1375,91.1375,91.0824,91.0916,2600.0
2016-03-31 12:40:00,99.34,99.39,99.33,99.38,2700.0,91.0824,91.1283,91.0733,91.1191,2700.0
2016-03-31 12:45:00,99.37,99.49,99.35,99.49,3600.0,91.1099,91.22,91.0916,91.22,3600.0
2016-03-31 12:50:00,99.48,99.54,99.45,99.5,4300.0,91.2108,91.2658,91.1833,91.2291,4300.0
2016-03-31 12:55:00,99.53,99.53,99.48,99.52,3300.0,91.2566,91.2566,91.2108,91.2475,3300.0
2016-03-31 13:00:00,99.5,99.53,99.49,99.51,3850.0,91.2291,91.2566,91.22,91.2383,3850.0
2016-03-31 13:05:00,99.52,99.52,99.47,99.5,5823.0,91.2475,91.2475,91.2016,91.2291,5823.0
2016-03-31 13:10:00,99.49,99.62,99.47,99.62,20636.0,91.22,91.3392,91.2016,91.3392,20636.0
2016-03-31 13:15:00,99.56,99.7,99.56,99.66,8015.0,91.2842,91.4125,91.2842,91.3758,8015.0
2016-03-31 13:20:00,99.67,99.7,99.64,99.65,5598.0,91.385,91.4125,91.3575,91.3667,5598.0
2016-03-31 13:25:00,99.63,99.65,99.57,99.57,4501.0,91.3483,91.3667,91.2933,91.2933,4501.0
2016-03-31 13:30:00,99.56,99.56,99.47,99.5,5465.0,91.2842,91.2842,91.2016,91.2291,5465.0
2016-03-31 13:35:00,99.51,99.51,99.46,99.48,5042.0,91.2383,91.2383,91.1925,91.2108,5042.0
2016-03-31 13:40:00,99.45,99.46,99.4,99.43,5593.0,91.1833,91.1925,91.1375,91.165,5593.0
2016-03-31 13:45:00,99.42,99.43,99.35,99.36,5511.0,91.1558,91.165,91.0916,91.1008,5511.0
2016-03-31 13:50:00,99.37,99.39,99.26,99.3,8077.0,91.1099,91.1283,91.0091,91.0458,8077.0
2016-03-31 13:55:00,99.32,99.38,99.29,99.36,4441.0,91.0641,91.1191,91.0366,91.1008,4441.0
2016-03-31 14:00:00,99.33,99.34,99.27,99.3,8773.0,91.0733,91.0824,91.0183,91.0458,8773.0
2016-03-31 14:05:00,99.29,99.29,99.15,99.2,5905.0,91.0366,91.0366,90.9082,90.9541,5905.0
2016-03-31 14:10:00,99.2,99.25,99.18,99.19,3805.0,90.9541,90.9999,90.9357,90.9449,3805.0
2016-03-31 14:15:00,99.2,99.28,99.17,99.26,10196.0,90.9541,91.0274,90.9266,91.0091,10196.0
2016-03-31 14:20:00,99.25,99.26,99.2,99.25,4191.0,90.9999,91.0091,90.9541,90.9999,4191.0
2016-03-31 14:25:00,99.22,99.22,99.08,99.14,5800.0,90.9724,90.9724,90.8441,90.8991,5800.0
2016-03-31 14:30:00,99.14,99.15,99.03,99.07,5103.0,90.8991,90.9082,90.7982,90.8349,5103.0
2016-03-31 14:35:00,99.06,99.15,99.06,99.07,43833.0,90.8257,90.9082,90.8257,90.8349,43833.0
2016-03-31 14:40:00,99.08,99.09,98.98,99.03,11405.0,90.8441,90.8532,90.7524,90.7982,11405.0
2016-03-31 14:45:00,99.03,99.08,98.99,99.0,7033.0,90.7982,90.8441,90.7615,90.7707,7033.0
2016-03-31 14:50:00,99.0,99.1,98.99,99.05,10692.0,90.7707,90.8624,90.7615,90.8165,10692.0
2016-03-31 14:55:00,99.05,99.07,98.88,98.89,9570.0,90.8165,90.8349,90.6607,90.6698,9570.0
2016-03-31 15:00:00,98.89,98.94,98.84,98.94,11984.0,90.6698,90.7157,90.624,90.7157,11984.0
2016-03-31 15:05:00,98.94,99.06,98.91,99.04,12959.0,90.7157,90.8257,90.6882,90.8074,12959.0
2016-03-31 15:10:00,99.06,99.11,99.02,99.05,13960.0,90.8257,90.8716,90.789,90.8165,13960.0
2016-03-31 15:15:00,99.07,99.07,99.0,99.0,21428.0,90.8349,90.8349,90.7707,90.7707,21428.0
2016-03-31 15:20:00,99.0,99.08,98.98,99.06,55504.0,90.7707,90.8441,90.7524,90.8257,55504.0
2016-03-31 15:25:00,99.05,99.08,99.01,99.01,23070.0,90.8165,90.8441,90.7799,90.7799,23070.0
2016-03-31 15:30:00,99.02,99.06,99.02,99.05,18115.0,90.789,90.8257,90.789,90.8165,18115.0
2016-03-31 15:35:00,99.03,99.06,98.98,98.99,31017.0,90.7982,90.8257,90.7524,90.7615,31017.0
2016-03-31 15:40:00,98.99,99.08,98.98,99.08,42549.0,90.7615,90.8441,90.7524,90.8441,42549.0
2016-03-31 15:45:00,99.12,99.32,99.11,99.22,52615.0,90.8807,91.0641,90.8716,90.9724,52615.0
2016-03-31 15:50:00,99.23,99.23,99.16,99.16,39390.0,90.9816,90.9816,90.9174,90.9174,39390.0
2016-03-31 15:55:00,99.15,99.15,98.89,98.96,83109.0,90.9082,90.9082,90.6698,90.734,83109.0
2016-04-01 09:30:00,97.75,98.33,97.5,97.5,30890.0,89.6246,90.1564,89.3954,89.3954,30890.0
2016-04-01 09:35:00,97.49,98.05,97.49,97.92,11107.0,89.3862,89.8997,89.3862,89.7805,11107.0
2016-04-01 09:40:00,97.83,97.96,97.41,97.6,12175.0,89.698,89.8172,89.3129,89.4871,12175.0
2016-04-01 09:45:00,97.68,97.8,97.59,97.7,15012.0,89.5604,89.6705,89.4779,89.5788,15012.0
2016-04-01 09:50:00,97.66,97.66,97.24,97.3,18696.0,89.5421,89.5421,89.157,89.212,18696.0
2016-04-01 09:55:00,97.35,97.58,97.31,97.58,10151.0,89.2579,89.4687,89.2212,89.4687,10151.0
2016-04-01 10:00:00,97.55,97.69,97.44,97.69,10309.0,89.4412,89.5696,89.3404,89.5696,10309.0
2016-04-01 10:05:00,97.71,98.0,97.71,97.93,15624.0,89.5879,89.8538,89.5879,89.7896,15624.0
2016-04-01 10:10:00,97.9,98.25,97.9,98.25,13545.0,89.7621,90.083,89.7621,90.083,13545.0
2016-04-01 10:15:00,98.25,98.27,98.08,98.09,8599.0,90.083,90.1014,89.9272,89.9363,8599.0
2016-04-01 10:20:00,98.09,98.31,98.05,98.31,12053.0,89.9363,90.1381,89.8997,90.1381,12053.0
2016-04-01 10:25:00,98.31,98.32,98.07,98.07,10125.0,90.1381,90.1472,89.918,89.918,10125.0
2016-04-01 10:30:00,98.08,98.29,98.07,98.21,10344.0,89.9272,90.1197,89.918,90.0464,10344.0
2016-04-01 10:35:00,98.22,98.49,98.2,98.49,9200.0,90.0555,90.3031,90.0372,90.3031,9200.0
2016-04-01 10:40:00,98.49,98.62,98.46,98.57,11898.0,90.3031,90.4223,90.2756,90.3764,11898.0
2016-04-01 10:45:00,98.57,98.59,98.43,98.44,11594.0,90.3764,90.3948,90.2481,90.2573,11594.0
2016-04-01 10:50:00,98.42,98.46,98.29,98.38,9595.0,90.2389,90.2756,90.1197,90.2022,9595.0
2016-04-01 10:55:00,98.38,98.39,98.17,98.39,8432.0,90.2022,90.2114,90.0097,90.2114,8432.0
2016-04-01 11:00:00,98.39,98.47,98.38,98.42,1900.0,90.2114,90.2848,90.2022,90.2389,1900.0
2016-04-01 11:05:00,98.45,98.48,98.41,98.48,6200.0,90.2664,90.2939,90.2297,90.2939,6200.0
2016-04-01 11:10:00,98.48,98.67,98.48,98.63,17599.0,90.2939,90.4681,90.2939,90.4315,17599.0
2016-04-01 11:15:00,98.61,98.61,98.37,98.37,9681.0,90.4131,90.4131,90.1931,90.1931,9681.0
2016-04-01 11:20:00,98.4,98.4,98.32,98.32,7152.0,90.2206,90.2206,90.1472,90.1472,7152.0
2016-04-01 11:25:00,98.31,98.49,98.24,98.43,25768.0,90.1381,90.3031,90.0739,90.2481,25768.0
2016-04-01 11:30:00,98.45,100.27,98.44,98.93,109616.0,90.2664,91.9351,90.2573,90.7065,109616.0
2016-04-01 11:35:00,98.97,99.12,98.81,98.84,24791.0,90.7432,90.8807,90.5965,90.624,24791.0
2016-04-01 11:40:00,98.83,98.89,98.6,98.6,14100.0,90.6148,90.6698,90.404,90.404,14100.0
2016-04-01 11:45:00,98.6,98.7,98.56,98.63,12461.0,90.404,90.4956,90.3673,90.4315,12461.0
2016-04-01 11:50:00,98.59,98.66,98.43,98.44,13649.0,90.3948,90.459,90.2481,90.2573,13649.0
2016-04-01 11:55:00,98.44,98.53,98.42,98.44,3501.0,90.2573,90.3398,90.2389,90.2573,3501.0
2016-04-01 12:00:00,98.44,98.72,98.44,98.72,9681.0,90.2573,90.514,90.2573,90.514,9681.0
2016-04-01 12:05:00,98.7,98.88,98.69,98.88,8090.0,90.4956,90.6607,90.4865,90.6607,8090.0
2016-04-01 12:10:00,98.84,98.85,98.56,98.58,11553.0,90.624,90.6332,90.3673,90.3856,11553.0
2016-04-01 12:15:00,98.56,98.59,98.44,98.47,13714.0,90.3673,90.3948,90.2573,90.2848,13714.0
2016-04-01 12:20:00,98.5,98.57,98.41,98.57,5100.0,90.3123,90.3764,90.2297,90.3764,5100.0
2016-04-01 12:25:00,98.58,98.59,98.51,98.54,3805.0,90.3856,90.3948,90.3214,90.3489,3805.0
2016-04-01 12:30:00,98.55,98.55,98.42,98.45,5622.0,90.3581,90.3581,90.2389,90.2664,5622.0
2016-04-01 12:35:00,98.45,98.51,98.45,98.51,4500.0,90.2664,90.3214,90.2664,90.3214,4500.0
2016-04-01 12:40:00,98.47,98.64,98.47,98.57,3301.0,90.2848,90.4406,90.2848,90.3764,3301.0
2016-04-01 12:45:00,98.57,98.57,98.5,98.54,5580.0,90.3764,90.3764,90.3123,90.3489,5580.0
2016-04-01 12:50:00,98.57,98.59,98.56,98.56,2457.0,90.3764,90.3948,90.3673,90.3673,2457.0
2016-04-01 12:55:00,98.58,98.69,98.51,98.66,9040.0,90.3856,90.4865,90.3214,90.459,9040.0
2016-04-01 13:00:00,98.67,98.83,98.64,98.83,3300.0,90.4681,90.6148,90.4406,90.6148,3300.0
2016-04-01 13:05:00,98.8,98.8,98.68,98.71,15242.0,90.5873,90.5873,90.4773,90.5048,15242.0
2016-04-01 13:10:00,98.74,98.94,98.69,98.94,1500.0,90.5323,90.7157,90.4865,90.7157,1500.0
2016-04-01 13:15:00,98.89,98.9,98.83,98.87,2998.0,90.6698,90.679,90.6148,90.6515,2998.0
2016-04-01 13:20:00,98.85,99.0,98.85,99.0,3493.0,90.6332,90.7707,90.6332,90.7707,3493.0
2016-04-01 13:25:00,98.91,99.1,98.91,99.1,9638.0,90.6882,90.8624,90.6882,90.8624,9638.0
2016-04-01 13:30:00,99.04,99.09,98.96,99.09,4488.0,90.8074,90.8532,90.734,90.8532,4488.0
2016-04-01 13:35:00,99.1,99.18,99.03,99.18,4337.0,90.8624,90.9357,90.7982,90.9357,4337.0
2016-04-01 13:40:00,99.13,99.14,99.01,99.05,7691.0,90.8899,90.8991,90.7799,90.8165,7691.0
2016-04-01 13:45:00,99.05,99.16,99.04,99.16,3720.0,90.8165,90.9174,90.8074,90.9174,3720.0
2016-04-01 13:50:00,99.17,99.24,99.12,99.13,8956.0,90.9266,90.9908,90.8807,90.8899,8956.0
2016-04-01 13:55:00,99.12,99.13,99.03,99.04,4601.0,90.8807,90.8899,90.7982,90.8074,4601.0
2016-04-01 14:00:00,99.04,99.04,98.9,98.93,14622.0,90.8074,90.8074,90.679,90.7065,14622.0
2016-04-01 14:05:00,98.92,98.99,98.84,98.94,20206.0,90.6974,90.7615,90.624,90.7157,20206.0
2016-04-01 14:10:00,98.96,99.06,98.96,99.06,10426.0,90.734,90.8257,90.734,90.8257,10426.0
2016-04-01 14:15:00,99.01,99.04,98.82,98.82,8655.0,90.7799,90.8074,90.6057,90.6057,8655.0
2016-04-01 14:20:00,98.88,98.95,98.83,98.85,12466.0,90.6607,90.7249,90.6148,90.6332,12466.0
2016-04-01 14:25:00,98.86,98.86,98.73,98.79,10399.0,90.6423,90.6423,90.5231,90.5782,10399.0
2016-04-01 14:30:00,98.82,98.94,98.79,98.89,10841.0,90.6057,90.7157,90.5782,90.6698,10841.0
2016-04-01 14:35:00,98.91,99.05,98.9,99.02,5328.0,90.6882,90.8165,90.679,90.789,5328.0
2016-04-01 14:40:00,99.05,99.05,98.95,98.96,15569.0,90.8165,90.8165,90.7249,90.734,15569.0
2016-04-01 14:45:00,99.0,99.19,98.96,99.1,13452.0,90.7707,90.9449,90.734,90.8624,13452.0
2016-04-01 14:50:00,99.09,99.12,99.01,99.01,6100.0,90.8532,90.8807,90.7799,90.7799,6100.0
2016-04-01 14:55:00,99.03,99.03,98.93,99.0,13326.0,90.7982,90.7982,90.7065,90.7707,13326.0
2016-04-01 15:00:00,99.01,99.12,98.96,99.08,9878.0,90.7799,90.8807,90.734,90.8441,9878.0
2016-04-01 15:05:00,99.09,99.14,99.05,99.08,11359.0,90.8532,90.8991,90.8165,90.8441,11359.0
2016-04-01 15:10:00,99.09,99.23,99.07,99.15,10800.0,90.8532,90.9816,90.8349,90.9082,10800.0
2016-04-01 15:15:00,99.13,99.19,99.09,99.15,12204.0,90.8899,90.9449,90.8532,90.9082,12204.0
2016-04-01 15:20:00,99.12,99.17,99.05,99.06,11555.0,90.8807,90.9266,90.8165,90.8257,11555.0
2016-04-01 15:25:00,99.06,99.21,99.04,99.21,14651.0,90.8257,90.9632,90.8074,90.9632,14651.0
2016-04-01 15:30:00,99.2,99.25,99.18,99.25,18121.0,90.9541,90.9999,90.9357,90.9999,18121.0
2016-04-01 15:35:00,99.23,99.33,99.22,99.29,19250.0,90.9816,91.0733,90.9724,91.0366,19250.0
2016-04-01 15:40:00,99.28,99.29,99.24,99.28,19074.0,91.0274,91.0366,90.9908,91.0274,19074.0
2016-04-01 15:45:00,99.28,99.49,99.28,99.44,30778.0,91.0274,91.22,91.0274,91.1741,30778.0
2016-04-01 15:50:00,99.46,99.46,99.26,99.28,31756.0,91.1925,91.1925,91.0091,91.0274,31756.0
2016-04-01 15:55:00,99.29,99.38,99.29,99.3,81638.0,91.0366,91.1191,91.0366,91.0458,81638.0
2016-04-04 09:30:00,99.0,99.0,98.29,98.41,47226.0,90.7707,90.7707,90.1197,90.2297,47226.0
2016-04-04 09:35:00,98.4,98.44,98.07,98.41,12994.0,90.2206,90.2573,89.918,90.2297,12994.0
2016-04-04 09:40:00,98.45,98.7,98.36,98.54,15214.0,90.2664,90.4956,90.1839,90.3489,15214.0
2016-04-04 09:45:00,98.51,98.6,98.45,98.6,2733.0,90.3214,90.404,90.2664,90.404,2733.0
2016-04-04 09:50:00,98.71,98.85,98.43,98.73,8200.0,90.5048,90.6332,90.2481,90.5231,8200.0
2016-04-04 09:55:00,98.86,98.94,98.71,98.94,6156.0,90.6423,90.7157,90.5048,90.7157,6156.0
2016-04-04 10:00:00,98.95,99.12,98.84,99.12,23526.0,90.7249,90.8807,90.624,90.8807,23526.0
2016-04-04 10:05:00,99.13,99.13,98.79,98.86,5003.0,90.8899,90.8899,90.5782,90.6423,5003.0
2016-04-04 10:10:00,98.94,99.01,98.62,98.7,6803.0,90.7157,90.7799,90.4223,90.4956,6803.0
2016-04-04 10:15:00,98.67,98.76,98.54,98.59,5243.0,90.4681,90.5507,90.3489,90.3948,5243.0
2016-04-04 10:20:00,98.59,98.76,98.54,98.66,3523.0,90.3948,90.5507,90.3489,90.459,3523.0
2016-04-04 10:25:00,98.67,98.75,98.5,98.58,9476.0,90.4681,90.5415,90.3123,90.3856,9476.0
2016-04-04 10:30:00,98.53,98.92,98.53,98.9,2300.0,90.3398,90.6974,90.3398,90.679,2300.0
2016-04-04 10:35:00,98.88,98.88,98.7,98.74,3848.0,90.6607,90.6607,90.4956,90.5323,3848.0
2016-04-04 10:40:00,98.76,98.88,98.71,98.78,6327.0,90.5507,90.6607,90.5048,90.569,6327.0
2016-04-04 10:45:00,98.75,98.75,98.42,98.42,3950.0,90.5415,90.5415,90.2389,90.2389,3950.0
2016-04-04 10:50:00,98.39,98.46,98.26,98.31,2009.0,90.2114,90.2756,90.0922,90.1381,2009.0
2016-04-04 10:55:00,98.26,98.38,98.26,98.32,3615.0,90.0922,90.2022,90.0922,90.1472,3615.0
2016-04-04 11:00:00,98.32,98.32,98.16,98.24,3109.0,90.1472,90.1472,90.0005,90.0739,3109.0
2016-04-04 11:05:00,98.28,98.35,98.2,98.34,6010.0,90.1106,90.1747,90.0372,90.1656,6010.0
2016-04-04 11:10:00,98.34,98.44,98.34,98.38,2170.0,90.1656,90.2573,90.1656,90.2022,2170.0
2016-04-04 11:15:00,98.38,98.48,98.3,98.48,2500.0,90.2022,90.2939,90.1289,90.2939,2500.0
2016-04-04 11:20:00,98.55,98.69,98.55,98.57,5300.0,90.3581,90.4865,90.3581,90.3764,5300.0
2016-04-04 11:25:00,98.53,98.55,98.45,98.49,1329.0,90.3398,90.3581,90.2664,90.3031,1329.0
2016-04-04 11:30:00,98.47,98.56,98.43,98.56,4900.0,90.2848,90.3673,90.2481,90.3673,4900.0
2016-04-04 11:35:00,98.55,98.59,98.52,98.53,4208.0,90.3581,90.3948,90.3306,90.3398,4208.0
2016-04-04 11:40:00,98.49,98.56,98.39,98.39,3079.0,90.3031,90.3673,90.2114,90.2114,3079.0
2016-04-04 11:45:00,98.45,98.46,98.38,98.4,2100.0,90.2664,90.2756,90.2022,90.2206,2100.0
2016-04-04 11:50:00,98.45,98.47,98.38,98.43,1800.0,90.2664,90.2848,90.2022,90.2481,1800.0
2016-04-04 11:55:00,98.47,98.47,98.37,98.39,7512.0,90.2848,90.2848,90.1931,90.2114,7512.0
2016-04-04 12:00:00,98.4,98.54,98.39,98.46,3200.0,90.2206,90.3489,90.2114,90.2756,3200.0
2016-04-04 12:05:00,98.48,98.61,98.47,98.61,2100.0,90.2939,90.4131,90.2848,90.4131,2100.0
2016-04-04 12:10:00,98.59,98.62,98.51,98.55,7391.0,90.3948,90.4223,90.3214,90.3581,7391.0
2016-04-04 12:15:00,98.53,98.56,98.5,98.55,8397.0,90.3398,90.3673,90.3123,90.3581,8397.0
2016-04-04 12:20:00,98.53,98.55,98.48,98.55,1200.0,90.3398,90.3581,90.2939,90.3581,1200.0
2016-04-04 12:25:00,98.56,98.64,98.52,98.52,1904.0,90.3673,90.4406,90.3306,90.3306,1904.0
2016-04-04 12:30:00,98.5,98.56,98.46,98.51,3596.0,90.3123,90.3673,90.2756,90.3214,3596.0
2016-04-04 12:35:00,98.57,98.57,98.44,98.44,3069.0,90.3764,90.3764,90.2573,90.2573,3069.0
2016-04-04 12:40:00,98.42,98.56,98.39,98.51,7401.0,90.2389,90.3673,90.2114,90.3214,7401.0
2016-04-04 12:45:00,98.48,98.55,98.45,98.55,4100.0,90.2939,90.3581,90.2664,90.3581,4100.0
2016-04-04 12:50:00,98.57,98.58,98.53,98.56,4560.0,90.3764,90.3856,90.3398,90.3673,4560.0
2016-04-04 12:55:00,98.54,98.54,98.5,98.5,1601.0,90.3489,90.3489,90.3123,90.3123,1601.0
2016-04-04 13:00:00,98.51,98.51,98.36,98.36,1504.0,90.3214,90.3214,90.1839,90.1839,1504.0
2016-04-04 13:05:00,98.34,98.39,98.26,98.34,3650.0,90.1656,90.2114,90.0922,90.1656,3650.0
2016-04-04 13:10:00,98.3,98.38,98.3,98.35,1388.0,90.1289,90.2022,90.1289,90.1747,1388.0
2016-04-04 13:15:00,98.39,98.44,98.34,98.41,2900.0,90.2114,90.2573,90.1656,90.2297,2900.0
2016-04-04 13:20:00,98.4,98.49,98.4,98.42,3084.0,90.2206,90.3031,90.2206,90.2389,3084.0
2016-04-04 13:25:00,98.4,98.44,98.34,98.38,3160.0,90.2206,90.2573,90.1656,90.2022,3160.0
2016-04-04 13:30:00,98.38,98.45,98.33,98.34,4018.0,90.2022,90.2664,90.1564,90.1656,4018.0
2016-04-04 13:35:00,98.31,98.35,98.29,98.35,3097.0,90.1381,90.1747,90.1197,90.1747,3097.0
2016-04-04 13:40:00,98.34,98.38,98.29,98.38,5847.0,90.1656,90.2022,90.1197,90.2022,5847.0
2016-04-04 13:45:00,98.35,98.42,98.33,98.35,3602.0,90.1747,90.2389,90.1564,90.1747,3602.0
2016-04-04 13:50:00,98.32,98.43,98.32,98.41,3811.0,90.1472,90.2481,90.1472,90.2297,3811.0
2016-04-04 13:55:00,98.42,98.42,98.3,98.34,3832.0,90.2389,90.2389,90.1289,90.1656,3832.0
2016-04-04 14:00:00,98.34,98.39,98.25,98.26,3512.0,90.1656,90.2114,90.083,90.0922,3512.0
2016-04-04 14:05:00,98.26,98.32,98.21,98.21,3907.0,90.0922,90.1472,90.0464,90.0464,3907.0
2016-04-04 14:10:00,98.19,98.22,98.08,98.22,2611.0,90.028,90.0555,89.9272,90.0555,2611.0
2016-04-04 14:15:00,98.23,98.24,98.08,98.12,3503.0,90.0647,90.0739,89.9272,89.9639,3503.0
2016-04-04 14:20:00,98.17,98.17,98.09,98.13,2668.0,90.0097,90.0097,89.9363,89.973,2668.0
2016-04-04 14:25:00,98.13,98.21,98.08,98.15,9161.0,89.973,90.0464,89.9272,89.9914,9161.0
2016-04-04 14:30:00,98.18,98.21,98.12,98.15,5196.0,90.0189,90.0464,89.9639,89.9914,5196.0
2016-04-04 14:35:00,98.18,98.2,98.05,98.07,3912.0,90.0189,90.0372,89.8997,89.918,3912.0
2016-04-04 14:40:00,98.1,98.16,98.1,98.12,5477.0,89.9455,90.0005,89.9455,89.9639,5477.0
2016-04-04 14:45:00,98.12,98.16,98.11,98.12,4069.0,89.9639,90.0005,89.9547,89.9639,4069.0
2016-04-04 14:50:00,98.13,98.13,97.99,98.01,6401.0,89.973,89.973,89.8447,89.863,6401.0
2016-04-04 14:55:00,97.98,98.07,97.98,98.04,3503.0,89.8355,89.918,89.8355,89.8905,3503.0
2016-04-04 15:00:00,98.07,98.25,98.05,98.25,5296.0,89.918,90.083,89.8997,90.083,5296.0
2016-04-04 15:05:00,98.28,98.3,98.15,98.16,6373.0,90.1106,90.1289,89.9914,90.0005,6373.0
2016-04-04 15:10:00,98.19,98.19,98.12,98.16,4093.0,90.028,90.028,89.9639,90.0005,4093.0
2016-04-04 15:15:00,98.16,98.23,98.12,98.17,5691.0,90.0005,90.0647,89.9639,90.0097,5691.0
2016-04-04 15:20:00,98.13,98.13,98.03,98.1,5424.0,89.973,89.973,89.8813,89.9455,5424.0
2016-04-04 15:25:00,98.08,98.11,98.0,98.0,6666.0,89.9272,89.9547,89.8538,89.8538,6666.0
2016-04-04 15:30:00,98.05,98.16,98.04,98.13,12708.0,89.8997,90.0005,89.8905,89.973,12708.0
2016-04-04 15:35:00,98.13,98.15,97.97,98.0,13758.0,89.973,89.9914,89.8263,89.8538,13758.0
2016-04-04 15:40:00,98.0,98.09,97.96,98.01,12540.0,89.8538,89.9363,89.8172,89.863,12540.0
2016-04-04 15:45:00,98.01,98.1,97.98,98.07,12095.0,89.863,89.9455,89.8355,89.918,12095.0
2016-04-04 15:50:00,98.07,98.14,98.03,98.05,15184.0,89.918,89.9822,89.8813,89.8997,15184.0
2016-04-04 15:55:00,98.05,98.21,98.04,98.17,47799.0,89.8997,90.0464,89.8905,90.0097,47799.0
2016-04-05 09:30:00,97.09,97.14,96.86,97.05,15914.0,89.0195,89.0653,88.8086,88.9828,15914.0
2016-04-05 09:35:00,97.01,97.15,96.53,96.68,6687.0,88.9461,89.0745,88.506,88.6436,6687.0
2016-04-05 09:40:00,96.66,96.87,96.48,96.48,7900.0,88.6252,88.8178,88.4602,88.4602,7900.0
2016-04-05 09:45:00,96.57,96.65,96.25,96.41,3600.0,88.5427,88.616,88.2493,88.396,3600.0
2016-04-05 09:50:00,96.41,96.65,96.41,96.57,2886.0,88.396,88.616,88.396,88.5427,2886.0
2016-04-05 09:55:00,96.5,96.72,96.43,96.67,1900.0,88.4785,88.6802,88.4143,88.6344,1900.0
2016-04-05 10:00:00,96.66,96.83,96.58,96.7,23555.0,88.6252,88.7811,88.5519,88.6619,23555.0
2016-04-05 10:05:00,96.74,97.02,96.71,96.93,9970.0,88.6986,88.9553,88.6711,88.8728,9970.0
2016-04-05 10:10:00,96.96,97.02,96.84,96.89,5320.0,88.9003,88.9553,88.7903,88.8361,5320.0
2016-04-05 10:15:00,96.92,97.0,96.83,96.97,3025.0,88.8636,88.937,88.7811,88.9094,3025.0
2016-04-05 10:20:00,96.91,97.03,96.84,96.92,2575.0,88.8544,88.9645,88.7903,88.8636,2575.0
2016-04-05 10:25:00,96.98,97.05,96.9,96.9,2935.0,88.9186,88.9828,88.8453,88.8453,2935.0
2016-04-05 10:30:00,96.97,97.06,96.83,97.03,6500.0,88.9094,88.992,88.7811,88.9645,6500.0
2016-04-05 10:35:00,97.01,97.06,96.67,96.79,3200.0,88.9461,88.992,88.6344,88.7444,3200.0
2016-04-05 10:40:00,96.76,96.79,96.5,96.63,6920.0,88.7169,88.7444,88.4785,88.5977,6920.0
2016-04-05 10:45:00,96.59,96.83,96.58,96.78,4100.0,88.561,88.7811,88.5519,88.7352,4100.0
2016-04-05 10:50:00,96.78,96.8,96.7,96.7,5290.0,88.7352,88.7536,88.6619,88.6619,5290.0
2016-04-05 10:55:00,96.73,96.79,96.67,96.73,15667.0,88.6894,88.7444,88.6344,88.6894,15667.0
2016-04-05 11:00:00,96.73,96.76,96.64,96.69,6975.0,88.6894,88.7169,88.6069,88.6527,6975.0
2016-04-05 11:05:00,96.69,96.82,96.69,96.78,6492.0,88.6527,88.7719,88.6527,88.7352,6492.0
2016-04-05 11:10:00,96.78,96.79,96.72,96.73,2500.0,88.7352,88.7444,88.6802,88.6894,2500.0
2016-04-05 11:15:00,96.76,96.76,96.64,96.72,2526.0,88.7169,88.7169,88.6069,88.6802,2526.0
2016-04-05 11:20:00,96.75,96.82,96.72,96.73,4837.0,88.7077,88.7719,88.6802,88.6894,4837.0
2016-04-05 11:25:00,96.73,96.78,96.64,96.72,4304.0,88.6894,88.7352,88.6069,88.6802,4304.0
2016-04-05 11:30:00,96.73,96.82,96.64,96.64,4800.0,88.6894,88.7719,88.6069,88.6069,4800.0
2016-04-05 11:35:00,96.61,96.69,96.55,96.59,15830.0,88.5794,88.6527,88.5244,88.561,15830.0
2016-04-05 11:40:00,96.6,96.66,96.48,96.54,31235.0,88.5702,88.6252,88.4602,88.5152,31235.0
2016-04-05 11:45:00,96.49,96.62,96.42,96.54,3633.0,88.4693,88.5885,88.4052,88.5152,3633.0
2016-04-05 11:50:00,96.46,96.54,96.44,96.52,4730.0,88.4418,88.5152,88.4235,88.4969,4730.0
2016-04-05 11:55:00,96.51,96.58,96.48,96.56,5453.0,88.4877,88.5519,88.4602,88.5335,5453.0
2016-04-05 12:00:00,96.56,96.62,96.5,96.54,6886.0,88.5335,88.5885,88.4785,88.5152,6886.0
2016-04-05 12:05:00,96.52,96.56,96.48,96.51,3300.0,88.4969,88.5335,88.4602,88.4877,3300.0
2016-04-05 12:10:00,96.51,96.57,96.49,96.49,1200.0,88.4877,88.5427,88.4693,88.4693,1200.0
2016-04-05 12:15:00,96.45,96.46,96.24,96.25,3200.0,88.4327,88.4418,88.2401,88.2493,3200.0
2016-04-05 12:20:00,96.29,96.36,96.2,96.36,4600.0,88.286,88.3502,88.2035,88.3502,4600.0
2016-04-05 12:25:00,96.36,96.36,96.29,96.3,1555.0,88.3502,88.3502,88.286,88.2951,1555.0
2016-04-05 12:30:00,96.29,96.31,96.27,96.31,2544.0,88.286,88.3043,88.2676,88.3043,2544.0
2016-04-05 12:35:00,96.34,96.39,96.23,96.24,11897.0,88.3318,88.3777,88.231,88.2401,11897.0
2016-04-05 12:40:00,96.28,96.29,96.22,96.23,3800.0,88.2768,88.286,88.2218,88.231,3800.0
2016-04-05 12:45:00,96.24,96.26,96.16,96.16,3414.0,88.2401,88.2585,88.1668,88.1668,3414.0
2016-04-05 12:50:00,96.18,96.2,96.12,96.16,2800.0,88.1851,88.2035,88.1301,88.1668,2800.0
2016-04-05 12:55:00,96.12,96.23,96.08,96.17,15729.0,88.1301,88.231,88.0934,88.1759,15729.0
2016-04-05 13:00:00,96.15,96.19,96.09,96.19,3003.0,88.1576,88.1943,88.1026,88.1943,3003.0
2016-04-05 13:05:00,96.11,96.11,95.98,96.02,14872.0,88.1209,88.1209,88.0017,88.0384,14872.0
2016-04-05 13:10:00,96.04,96.14,96.02,96.14,3498.0,88.0568,88.1484,88.0384,88.1484,3498.0
2016-04-05 13:15:00,96.19,96.19,96.13,96.17,2560.0,88.1943,88.1943,88.1393,88.1759,2560.0
2016-04-05 13:20:00,96.18,96.34,96.18,96.33,2500.0,88.1851,88.3318,88.1851,88.3226,2500.0
2016-04-05 13:25:00,96.35,96.48,96.34,96.46,3600.0,88.341,88.4602,88.3318,88.4418,3600.0
2016-04-05 13:30:00,96.45,96.45,96.39,96.4,2300.0,88.4327,88.4327,88.3777,88.3868,2300.0
2016-04-05 13:35:00,96.42,96.46,96.39,96.39,2100.0,88.4052,88.4418,88.3777,88.3777,2100.0
2016-04-05 13:40:00,96.4,96.49,96.39,96.39,2500.0,88.3868,88.4693,88.3777,88.3777,2500.0
2016-04-05 13:45:00,96.41,96.47,96.37,96.38,3800.0,88.396,88.451,88.3593,88.3685,3800.0
2016-04-05 13:50:00,96.39,96.72,96.39,96.62,7570.0,88.3777,88.6802,88.3777,88.5885,7570.0
2016-04-05 13:55:00,96.58,96.62,96.58,96.62,2400.0,88.5519,88.5885,88.5519,88.5885,2400.0
2016-04-05 14:00:00,96.6,96.62,96.55,96.59,4002.0,88.5702,88.5885,88.5244,88.561,4002.0
2016-04-05 14:05:00,96.58,96.59,96.49,96.56,4092.0,88.5519,88.561,88.4693,88.5335,4092.0
2016-04-05 14:10:00,96.55,96.64,96.52,96.64,7041.0,88.5244,88.6069,88.4969,88.6069,7041.0
2016-04-05 14:15:00,96.63,96.71,96.57,96.71,8118.0,88.5977,88.6711,88.5427,88.6711,8118.0
2016-04-05 14:20:00,96.73,96.73,96.63,96.67,4149.0,88.6894,88.6894,88.5977,88.6344,4149.0
2016-04-05 14:25:00,96.66,96.7,96.6,96.7,2107.0,88.6252,88.6619,88.5702,88.6619,2107.0
2016-04-05 14:30:00,96.73,96.8,96.68,96.79,2400.0,88.6894,88.7536,88.6436,88.7444,2400.0
2016-04-05 14:35:00,96.79,96.88,96.78,96.86,2890.0,88.7444,88.8269,88.7352,88.8086,2890.0
2016-04-05 14:40:00,96.85,96.9,96.81,96.85,2792.0,88.7994,88.8453,88.7627,88.7994,2792.0
2016-04-05 14:45:00,96.79,96.81,96.76,96.78,1900.0,88.7444,88.7627,88.7169,88.7352,1900.0
2016-04-05 14:50:00,96.78,96.92,96.78,96.9,2645.0,88.7352,88.8636,88.7352,88.8453,2645.0
2016-04-05 14:55:00,96.89,96.92,96.84,96.88,4042.0,88.8361,88.8636,88.7903,88.8269,4042.0
2016-04-05 15:00:00,96.88,96.91,96.76,96.77,3104.0,88.8269,88.8544,88.7169,88.7261,3104.0
2016-04-05 15:05:00,96.74,96.78,96.67,96.68,2496.0,88.6986,88.7352,88.6344,88.6436,2496.0
2016-04-05 15:10:00,96.65,96.69,96.59,96.69,4781.0,88.616,88.6527,88.561,88.6527,4781.0
2016-04-05 15:15:00,96.64,96.69,96.63,96.69,5913.0,88.6069,88.6527,88.5977,88.6527,5913.0
2016-04-05 15:20:00,96.66,96.72,96.62,96.64,4761.0,88.6252,88.6802,88.5885,88.6069,4761.0
2016-04-05 15:25:00,96.64,96.73,96.64,96.68,4875.0,88.6069,88.6894,88.6069,88.6436,4875.0
2016-04-05 15:30:00,96.7,96.72,96.59,96.67,6848.0,88.6619,88.6802,88.561,88.6344,6848.0
2016-04-05 15:35:00,96.68,96.68,96.47,96.47,14272.0,88.6436,88.6436,88.451,88.451,14272.0
2016-04-05 15:40:00,96.48,96.59,96.46,96.57,12164.0,88.4602,88.561,88.4418,88.5427,12164.0
2016-04-05 15:45:00,96.57,96.58,96.48,96.53,18473.0,88.5427,88.5519,88.4602,88.506,18473.0
2016-04-05 15:50:00,96.53,96.56,96.35,96.38,13049.0,88.506,88.5335,88.341,88.3685,13049.0
2016-04-05 15:55:00,96.36,96.41,96.17,96.4,68251.0,88.3502,88.396,88.1759,88.3868,68251.0
2016-04-06 09:30:00,96.41,96.84,96.23,96.52,22535.0,88.396,88.7903,88.231,88.4969,22535.0
2016-04-06 09:35:00,96.82,96.82,96.44,96.44,1825.0,88.7719,88.7719,88.4235,88.4235,1825.0
2016-04-06 09:40:00,96.43,96.57,96.39,96.46,2794.0,88.4143,88.5427,88.3777,88.4418,2794.0
2016-04-06 09:45:00,96.41,96.57,96.38,96.57,2746.0,88.396,88.5427,88.3685,88.5427,2746.0
2016-04-06 09:50:00,96.5,96.69,96.42,96.43,3850.0,88.4785,88.6527,88.4052,88.4143,3850.0
2016-04-06 09:55:00,96.42,96.57,96.36,96.41,21080.0,88.4052,88.5427,88.3502,88.396,21080.0
2016-04-06 10:00:00,96.45,96.78,96.44,96.74,49642.0,88.4327,88.7352,88.4235,88.6986,49642.0
2016-04-06 10:05:00,96.74,96.74,96.58,96.66,16085.0,88.6986,88.6986,88.5519,88.6252,16085.0
2016-04-06 10:10:00,96.66,96.69,96.37,96.47,16260.0,88.6252,88.6527,88.3593,88.451,16260.0
2016-04-06 10:15:00,96.47,96.5,96.36,96.48,28675.0,88.451,88.4785,88.3502,88.4602,28675.0
2016-04-06 10:20:00,96.42,96.51,96.38,96.49,15653.0,88.4052,88.4877,88.3685,88.4693,15653.0
2016-04-06 10:25:00,96.48,96.57,96.34,96.56,13715.0,88.4602,88.5427,88.3318,88.5335,13715.0
2016-04-06 10:30:00,96.57,96.62,96.34,96.54,25858.0,88.5427,88.5885,88.3318,88.5152,25858.0
2016-04-06 10:35:00,96.58,96.76,96.56,96.65,39886.0,88.5519,88.7169,88.5335,88.616,39886.0
2016-04-06 10:40:00,96.62,96.89,96.62,96.89,13208.0,88.5885,88.8361,88.5885,88.8361,13208.0
2016-04-06 10:45:00,96.91,96.97,96.79,96.93,6365.0,88.8544,88.9094,88.7444,88.8728,6365.0
2016-04-06 10:50:00,97.02,97.02,96.95,96.95,1000.0,88.9553,88.9553,88.8911,88.8911,1000.0
2016-04-06 10:55:00,96.97,97.16,96.97,97.14,1160.0,88.9094,89.0837,88.9094,89.0653,1160.0
2016-04-06 11:00:00,97.19,97.22,97.16,97.17,3133.0,89.1112,89.1387,89.0837,89.0928,3133.0
2016-04-06 11:05:00,97.16,97.17,96.99,97.0,10661.0,89.0837,89.0928,88.9278,88.937,10661.0
2016-04-06 11:10:00,97.02,97.07,96.91,97.07,57460.0,88.9553,89.0011,88.8544,89.0011,57460.0
2016-04-06 11:15:00,97.1,97.12,96.98,97.0,4428.0,89.0286,89.047,88.9186,88.937,4428.0
2016-04-06 11:20:00,97.0,97.0,96.92,96.92,1000.0,88.937,88.937,88.8636,88.8636,1000.0
2016-04-06 11:25:00,96.99,97.09,96.98,97.09,6700.0,88.9278,89.0195,88.9186,89.0195,6700.0
2016-04-06 11:30:00,97.08,97.16,97.08,97.11,5759.0,89.0103,89.0837,89.0103,89.0378,5759.0
2016-04-06 11:35:00,97.09,97.11,97.07,97.07,7543.0,89.0195,89.0378,89.0011,89.0011,7543.0
2016-04-06 11:40:00,97.11,97.15,97.05,97.12,13180.0,89.0378,89.0745,88.9828,89.047,13180.0
2016-04-06 11:45:00,97.13,97.18,97.1,97.13,9654.0,89.0561,89.102,89.0286,89.0561,9654.0
2016-04-06 11:50:00,97.14,97.2,97.09,97.14,6170.0,89.0653,89.1203,89.0195,89.0653,6170.0
2016-04-06 11:55:00,97.15,97.15,97.11,97.15,2400.0,89.0745,89.0745,89.0378,89.0745,2400.0
2016-04-06 12:00:00,97.15,97.19,97.13,97.17,7131.0,89.0745,89.1112,89.0561,89.0928,7131.0
2016-04-06 12:05:00,97.17,97.18,97.02,97.06,9800.0,89.0928,89.102,88.9553,88.992,9800.0
2016-04-06 12:10:00,97.05,97.13,97.02,97.12,4100.0,88.9828,89.0561,88.9553,89.047,4100.0
2016-04-06 12:15:00,97.12,97.16,97.11,97.16,2500.0,89.047,89.0837,89.0378,89.0837,2500.0
2016-04-06 12:20:00,97.19,97.28,97.18,97.24,900.0,89.1112,89.1937,89.102,89.157,900.0
2016-04-06 12:25:00,97.25,97.32,97.24,97.31,2634.0,89.1662,89.2304,89.157,89.2212,2634.0
2016-04-06 12:30:00,97.32,97.32,97.23,97.29,10757.0,89.2304,89.2304,89.1478,89.2028,10757.0
2016-04-06 12:35:00,97.27,97.28,97.22,97.23,1990.0,89.1845,89.1937,89.1387,89.1478,1990.0
2016-04-06 12:40:00,97.21,97.24,97.19,97.22,3251.0,89.1295,89.157,89.1112,89.1387,3251.0
2016-04-06 12:45:00,97.22,97.26,97.19,97.22,3078.0,89.1387,89.1753,89.1112,89.1387,3078.0
2016-04-06 12:50:00,97.26,97.34,97.25,97.27,2300.0,89.1753,89.2487,89.1662,89.1845,2300.0
2016-04-06 12:55:00,97.28,97.34,97.24,97.31,2800.0,89.1937,89.2487,89.157,89.2212,2800.0
2016-04-06 13:00:00,97.27,97.32,97.24,97.27,7034.0,89.1845,89.2304,89.157,89.1845,7034.0
2016-04-06 13:05:00,97.27,97.4,97.25,97.4,2100.0,89.1845,89.3037,89.1662,89.3037,2100.0
2016-04-06 13:10:00,97.4,97.43,97.36,97.36,1690.0,89.3037,89.3312,89.267,89.267,1690.0
2016-04-06 13:15:00,97.35,97.39,97.26,97.28,5500.0,89.2579,89.2945,89.1753,89.1937,5500.0
2016-04-06 13:20:00,97.28,97.32,97.27,97.32,2372.0,89.1937,89.2304,89.1845,89.2304,2372.0
2016-04-06 13:25:00,97.31,97.31,97.28,97.28,800.0,89.2212,89.2212,89.1937,89.1937,800.0
2016-04-06 13:30:00,97.26,97.27,97.23,97.24,1786.0,89.1753,89.1845,89.1478,89.157,1786.0
2016-04-06 13:35:00,97.27,97.27,97.19,97.19,921.0,89.1845,89.1845,89.1112,89.1112,921.0
2016-04-06 13:40:00,97.19,97.37,97.19,97.32,153700.0,89.1112,89.2762,89.1112,89.2304,153700.0
2016-04-06 13:45:00,97.33,97.45,97.33,97.45,2900.0,89.2395,89.3495,89.2395,89.3495,2900.0
2016-04-06 13:50:00,97.48,97.63,97.45,97.57,1500.0,89.3771,89.5146,89.3495,89.4596,1500.0
2016-04-06 13:55:00,97.55,97.59,97.37,97.39,4324.0,89.4412,89.4779,89.2762,89.2945,4324.0
2016-04-06 14:00:00,97.36,97.44,97.19,97.33,6839.0,89.267,89.3404,89.1112,89.2395,6839.0
2016-04-06 14:05:00,97.34,97.4,97.28,97.28,3000.0,89.2487,89.3037,89.1937,89.1937,3000.0
2016-04-06 14:10:00,97.24,97.31,97.16,97.26,4428.0,89.157,89.2212,89.0837,89.1753,4428.0
2016-04-06 14:15:00,97.27,97.38,97.22,97.35,4031.0,89.1845,89.2854,89.1387,89.2579,4031.0
2016-04-06 14:20:00,97.36,97.4,97.23,97.23,4981.0,89.267,89.3037,89.1478,89.1478,4981.0
2016-04-06 14:25:00,97.21,97.33,97.21,97.28,6290.0,89.1295,89.2395,89.1295,89.1937,6290.0
2016-04-06 14:30:00,97.34,97.4,97.31,97.31,6071.0,89.2487,89.3037,89.2212,89.2212,6071.0
2016-04-06 14:35:00,97.31,97.31,97.18,97.2,5907.0,89.2212,89.2212,89.102,89.1203,5907.0
2016-04-06 14:40:00,97.19,97.2,97.14,97.17,3083.0,89.1112,89.1203,89.0653,89.0928,3083.0
2016-04-06 14:45:00,97.15,97.22,97.14,97.22,1897.0,89.0745,89.1387,89.0653,89.1387,1897.0
2016-04-06 14:50:00,97.22,97.26,97.14,97.16,6702.0,89.1387,89.1753,89.0653,89.0837,6702.0
2016-04-06 14:55:00,97.3,97.39,97.28,97.39,1743.0,89.212,89.2945,89.1937,89.2945,1743.0
2016-04-06 15:00:00,97.39,97.58,97.34,97.57,8149.0,89.2945,89.4687,89.2487,89.4596,8149.0
2016-04-06 15:05:00,97.55,97.57,97.49,97.54,7801.0,89.4412,89.4596,89.3862,89.4321,7801.0
2016-04-06 15:10:00,97.55,97.6,97.44,97.44,6390.0,89.4412,89.4871,89.3404,89.3404,6390.0
2016-04-06 15:15:00,97.44,97.57,97.44,97.53,5140.0,89.3404,89.4596,89.3404,89.4229,5140.0
2016-04-06 15:20:00,97.53,97.61,97.51,97.52,8809.0,89.4229,89.4962,89.4046,89.4137,8809.0
2016-04-06 15:25:00,97.5,97.61,97.49,97.61,60730.0,89.3954,89.4962,89.3862,89.4962,60730.0
2016-04-06 15:30:00,97.58,97.68,97.58,97.65,9012.0,89.4687,89.5604,89.4687,89.5329,9012.0
2016-04-06 15:35:00,97.66,97.68,97.6,97.61,11484.0,89.5421,89.5604,89.4871,89.4962,11484.0
2016-04-06 15:40:00,97.62,97.66,97.56,97.63,10472.0,89.5054,89.5421,89.4504,89.5146,10472.0
2016-04-06 15:45:00,97.62,97.7,97.56,97.7,19268.0,89.5054,89.5788,89.4504,89.5788,19268.0
2016-04-06 15:50:00,97.69,97.72,97.65,97.7,13892.0,89.5696,89.5971,89.5329,89.5788,13892.0
2016-04-06 15:55:00,97.7,97.84,97.7,97.73,74041.0,89.5788,89.7071,89.5788,89.6063,74041.0
2016-04-07 09:30:00,96.84,96.84,96.23,96.61,25031.0,88.7903,88.7903,88.231,88.5794,25031.0
2016-04-07 09:35:00,96.56,97.16,96.48,97.16,32938.0,88.5335,89.0837,88.4602,89.0837,32938.0
2016-04-07 09:40:00,97.15,97.22,96.9,97.01,21268.0,89.0745,89.1387,88.8453,88.9461,21268.0
2016-04-07 09:45:00,97.06,97.06,96.87,96.99,7183.0,88.992,88.992,88.8178,88.9278,7183.0
2016-04-07 09:50:00,97.0,97.04,96.74,96.85,8561.0,88.937,88.9736,88.6986,88.7994,8561.0
2016-04-07 09:55:00,96.85,97.18,96.78,97.1,50150.0,88.7994,89.102,88.7352,89.0286,50150.0
2016-04-07 10:00:00,97.09,97.44,97.0,97.2,26152.0,89.0195,89.3404,88.937,89.1203,26152.0
2016-04-07 10:05:00,97.2,97.33,97.0,97.32,42600.0,89.1203,89.2395,88.937,89.2304,42600.0
2016-04-07 10:10:00,97.26,97.26,97.06,97.06,882.0,89.1753,89.1753,88.992,88.992,882.0
2016-04-07 10:15:00,97.06,97.17,96.95,97.14,47283.0,88.992,89.0928,88.8911,89.0653,47283.0
2016-04-07 10:20:00,97.15,97.15,97.0,97.13,9516.0,89.0745,89.0745,88.937,89.0561,9516.0
2016-04-07 10:25:00,97.14,97.15,96.91,97.0,11086.0,89.0653,89.0745,88.8544,88.937,11086.0
2016-04-07 10:30:00,97.0,97.08,96.95,97.08,21072.0,88.937,89.0103,88.8911,89.0103,21072.0
2016-04-07 10:35:00,97.06,97.11,97.01,97.07,45044.0,88.992,89.0378,88.9461,89.0011,45044.0
2016-04-07 10:40:00,97.07,97.08,96.91,96.98,26499.0,89.0011,89.0103,88.8544,88.9186,26499.0
2016-04-07 10:45:00,97.0,97.12,96.98,97.07,22669.0,88.937,89.047,88.9186,89.0011,22669.0
2016-04-07 10:50:00,97.09,97.18,97.0,97.18,7400.0,89.0195,89.102,88.937,89.102,7400.0
2016-04-07 10:55:00,97.23,97.28,97.14,97.14,7696.0,89.1478,89.1937,89.0653,89.0653,7696.0
2016-04-07 11:00:00,97.09,97.11,97.0,97.11,8374.0,89.0195,89.0378,88.937,89.0378,8374.0
2016-04-07 11:05:00,97.08,97.09,96.96,96.96,5096.0,89.0103,89.0195,88.9003,88.9003,5096.0
2016-04-07 11:10:00,96.97,97.04,96.97,97.0,538824.0,88.9094,88.9736,88.9094,88.937,538824.0
2016-04-07 11:15:00,96.98,96.98,96.9,96.9,3496.0,88.9186,88.9186,88.8453,88.8453,3496.0
2016-04-07 11:20:00,96.81,96.81,96.51,96.53,4087.0,88.7627,88.7627,88.4877,88.506,4087.0
2016-04-07 11:25:00,96.51,96.76,96.42,96.76,3946.0,88.4877,88.7169,88.4052,88.7169,3946.0
2016-04-07 11:30:00,96.87,97.0,96.87,96.96,10997.0,88.8178,88.937,88.8178,88.9003,10997.0
2016-04-07 11:35:00,96.98,97.01,96.92,97.0,10271.0,88.9186,88.9461,88.8636,88.937,10271.0
2016-04-07 11:40:00,96.97,97.06,96.95,97.06,5682.0,88.9094,88.992,88.8911,88.992,5682.0
2016-04-07 11:45:00,97.09,97.16,97.07,97.09,9056.0,89.0195,89.0837,89.0011,89.0195,9056.0
2016-04-07 11:50:00,97.14,97.16,97.09,97.13,2300.0,89.0653,89.0837,89.0195,89.0561,2300.0
2016-04-07 11:55:00,97.06,97.14,97.03,97.03,1000.0,88.992,89.0653,88.9645,88.9645,1000.0
2016-04-07 12:00:00,97.09,97.09,96.96,97.0,3304.0,89.0195,89.0195,88.9003,88.937,3304.0
2016-04-07 12:05:00,96.98,97.1,96.95,97.1,3600.0,88.9186,89.0286,88.8911,89.0286,3600.0
2016-04-07 12:10:00,97.1,97.1,97.0,97.02,105516.0,89.0286,89.0286,88.937,88.9553,105516.0
2016-04-07 12:15:00,97.0,97.03,96.94,97.02,13373.0,88.937,88.9645,88.8819,88.9553,13373.0
2016-04-07 12:20:00,97.0,97.04,96.97,97.04,5243.0,88.937,88.9736,88.9094,88.9736,5243.0
2016-04-07 12:25:00,97.0,97.16,96.98,97.02,10290.0,88.937,89.0837,88.9186,88.9553,10290.0
2016-04-07 12:30:00,97.04,97.07,97.0,97.0,5898.0,88.9736,89.0011,88.937,88.937,5898.0
2016-04-07 12:35:00,97.0,97.06,96.96,97.03,6955.0,88.937,88.992,88.9003,88.9645,6955.0
2016-04-07 12:40:00,97.07,97.07,96.97,96.97,5000.0,89.0011,89.0011,88.9094,88.9094,5000.0
2016-04-07 12:45:00,96.97,97.02,96.92,97.02,3241.0,88.9094,88.9553,88.8636,88.9553,3241.0
2016-04-07 12:50:00,96.98,97.0,96.94,96.99,2282.0,88.9186,88.937,88.8819,88.9278,2282.0
2016-04-07 12:55:00,96.91,97.02,96.91,97.02,3100.0,88.8544,88.9553,88.8544,88.9553,3100.0
2016-04-07 13:00:00,96.98,97.02,96.94,96.94,2463.0,88.9186,88.9553,88.8819,88.8819,2463.0
2016-04-07 13:05:00,96.96,97.02,96.96,97.0,5888.0,88.9003,88.9553,88.9003,88.937,5888.0
2016-04-07 13:10:00,97.0,97.02,96.94,96.98,2700.0,88.937,88.9553,88.8819,88.9186,2700.0
2016-04-07 13:15:00,96.99,97.01,96.92,96.98,3888.0,88.9278,88.9461,88.8636,88.9186,3888.0
2016-04-07 13:20:00,97.0,97.02,96.99,97.0,10631.0,88.937,88.9553,88.9278,88.937,10631.0
2016-04-07 13:25:00,97.0,97.0,96.97,96.99,6642.0,88.937,88.937,88.9094,88.9278,6642.0
2016-04-07 13:30:00,97.0,97.02,96.89,96.9,8343.0,88.937,88.9553,88.8361,88.8453,8343.0
2016-04-07 13:35:00,96.89,97.0,96.89,97.0,1200.0,88.8361,88.937,88.8361,88.937,1200.0
2016-04-07 13:40:00,96.99,97.02,96.97,97.0,1400.0,88.9278,88.9553,88.9094,88.937,1400.0
2016-04-07 13:45:00,96.95,96.95,96.79,96.79,14578.0,88.8911,88.8911,88.7444,88.7444,14578.0
2016-04-07 13:50:00,96.79,96.8,96.63,96.64,14628.0,88.7444,88.7536,88.5977,88.6069,14628.0
2016-04-07 13:55:00,96.69,96.69,96.53,96.54,3160.0,88.6527,88.6527,88.506,88.5152,3160.0
2016-04-07 14:00:00,96.55,96.55,96.41,96.42,1500.0,88.5244,88.5244,88.396,88.4052,1500.0
2016-04-07 14:05:00,96.41,96.45,96.27,96.3,39638.0,88.396,88.4327,88.2676,88.2951,39638.0
2016-04-07 14:10:00,96.27,96.3,96.06,96.06,47860.0,88.2676,88.2951,88.0751,88.0751,47860.0
2016-04-07 14:15:00,96.02,96.03,95.88,95.88,8295.0,88.0384,88.0476,87.9101,87.9101,8295.0
2016-04-07 14:20:00,95.87,96.08,95.83,96.07,5200.0,87.9009,88.0934,87.8642,88.0843,5200.0
2016-04-07 14:25:00,96.04,96.17,96.0,96.17,6440.0,88.0568,88.1759,88.0201,88.1759,6440.0
2016-04-07 14:30:00,96.21,96.45,96.21,96.42,8595.0,88.2126,88.4327,88.2126,88.4052,8595.0
2016-04-07 14:35:00,96.45,96.46,96.34,96.41,4848.0,88.4327,88.4418,88.3318,88.396,4848.0
2016-04-07 14:40:00,96.41,96.41,96.32,96.35,22933.0,88.396,88.396,88.3135,88.341,22933.0
2016-04-07 14:45:00,96.34,96.37,96.25,96.29,19836.0,88.3318,88.3593,88.2493,88.286,19836.0
2016-04-07 14:50:00,96.29,96.29,96.23,96.29,5168.0,88.286,88.286,88.231,88.286,5168.0
2016-04-07 14:55:00,96.34,96.45,96.26,96.31,7300.0,88.3318,88.4327,88.2585,88.3043,7300.0
2016-04-07 15:00:00,96.3,96.4,96.25,96.36,7401.0,88.2951,88.3868,88.2493,88.3502,7401.0
2016-04-07 15:05:00,96.38,96.54,96.38,96.51,3800.0,88.3685,88.5152,88.3685,88.4877,3800.0
2016-04-07 15:10:00,96.51,96.69,96.5,96.69,3207.0,88.4877,88.6527,88.4785,88.6527,3207.0
2016-04-07 15:15:00,96.7,96.71,96.51,96.54,10135.0,88.6619,88.6711,88.4877,88.5152,10135.0
2016-04-07 15:20:00,96.53,96.56,96.48,96.55,3700.0,88.506,88.5335,88.4602,88.5244,3700.0
2016-04-07 15:25:00,96.57,96.57,96.48,96.53,3068.0,88.5427,88.5427,88.4602,88.506,3068.0
2016-04-07 15:30:00,96.53,96.59,96.43,96.58,7109.0,88.506,88.561,88.4143,88.5519,7109.0
2016-04-07 15:35:00,96.58,96.58,96.5,96.5,24742.0,88.5519,88.5519,88.4785,88.4785,24742.0
2016-04-07 15:40:00,96.53,96.65,96.49,96.62,18307.0,88.506,88.616,88.4693,88.5885,18307.0
2016-04-07 15:45:00,96.63,96.82,96.63,96.81,29396.0,88.5977,88.7719,88.5977,88.7627,29396.0
2016-04-07 15:50:00,96.81,96.83,96.72,96.83,61242.0,88.7627,88.7811,88.6802,88.7811,61242.0
2016-04-07 15:55:00,96.83,96.84,96.61,96.74,89750.0,88.7811,88.7903,88.5794,88.6986,89750.0
2016-04-08 09:30:00,97.38,97.76,96.74,96.74,18228.0,89.2854,89.6338,88.6986,88.6986,18228.0
2016-04-08 09:35:00,96.79,96.9,96.76,96.82,4000.0,88.7444,88.8453,88.7169,88.7719,4000.0
2016-04-08 09:40:00,96.76,96.96,96.57,96.74,16625.0,88.7169,88.9003,88.5427,88.6986,16625.0
2016-04-08 09:45:00,96.82,96.9,96.68,96.85,2800.0,88.7719,88.8453,88.6436,88.7994,2800.0
2016-04-08 09:50:00,96.82,96.88,96.65,96.78,5600.0,88.7719,88.8269,88.616,88.7352,5600.0
2016-04-08 09:55:00,96.84,97.18,96.79,97.13,4300.0,88.7903,89.102,88.7444,89.0561,4300.0
2016-04-08 10:00:00,97.17,97.24,97.1,97.23,5125.0,89.0928,89.157,89.0286,89.1478,5125.0
2016-04-08 10:05:00,97.2,97.3,97.12,97.19,7915.0,89.1203,89.212,89.047,89.1112,7915.0
2016-04-08 10:10:00,97.19,97.26,97.08,97.22,9125.0,89.1112,89.1753,89.0103,89.1387,9125.0
2016-04-08 10:15:00,97.28,97.45,97.27,97.35,3885.0,89.1937,89.3495,89.1845,89.2579,3885.0
2016-04-08 10:20:00,97.35,97.35,97.05,97.12,3225.0,89.2579,89.2579,88.9828,89.047,3225.0
2016-04-08 10:25:00,97.12,97.3,97.12,97.22,6654.0,89.047,89.212,89.047,89.1387,6654.0
2016-04-08 10:30:00,97.26,97.3,97.13,97.16,3800.0,89.1753,89.212,89.0561,89.0837,3800.0
2016-04-08 10:35:00,97.15,97.25,97.14,97.2,5200.0,89.0745,89.1662,89.0653,89.1203,5200.0
2016-04-08 10:40:00,97.22,97.24,97.15,97.17,5332.0,89.1387,89.157,89.0745,89.0928,5332.0
2016-04-08 10:45:00,97.12,97.32,97.12,97.29,3300.0,89.047,89.2304,89.047,89.2028,3300.0
2016-04-08 10:50:00,97.27,97.39,97.26,97.33,5587.0,89.1845,89.2945,89.1753,89.2395,5587.0
2016-04-08 10:55:00,97.31,97.37,97.27,97.32,5363.0,89.2212,89.2762,89.1845,89.2304,5363.0
2016-04-08 11:00:00,97.3,97.44,97.29,97.44,4601.0,89.212,89.3404,89.2028,89.3404,4601.0
2016-04-08 11:05:00,97.44,97.54,97.4,97.48,5296.0,89.3404,89.4321,89.3037,89.3771,5296.0
2016-04-08 11:10:00,97.45,97.55,97.43,97.47,9673.0,89.3495,89.4412,89.3312,89.3679,9673.0
2016-04-08 11:15:00,97.5,97.54,97.47,97.47,4190.0,89.3954,89.4321,89.3679,89.3679,4190.0
2016-04-08 11:20:00,97.48,97.57,97.46,97.49,4541.0,89.3771,89.4596,89.3587,89.3862,4541.0
2016-04-08 11:25:00,97.49,97.58,97.42,97.55,4119.0,89.3862,89.4687,89.322,89.4412,4119.0
2016-04-08 11:30:00,97.53,97.55,97.35,97.4,3881.0,89.4229,89.4412,89.2579,89.3037,3881.0
2016-04-08 11:35:00,97.35,97.4,97.28,97.33,5136.0,89.2579,89.3037,89.1937,89.2395,5136.0
2016-04-08 11:40:00,97.32,97.33,97.28,97.28,1875.0,89.2304,89.2395,89.1937,89.1937,1875.0
2016-04-08 11:45:00,97.28,97.38,97.24,97.28,5679.0,89.1937,89.2854,89.157,89.1937,5679.0
2016-04-08 11:50:00,97.28,97.41,97.28,97.41,3008.0,89.1937,89.3129,89.1937,89.3129,3008.0
2016-04-08 11:55:00,97.41,97.5,97.41,97.48,2920.0,89.3129,89.3954,89.3129,89.3771,2920.0
2016-04-08 12:00:00,97.48,97.53,97.45,97.45,4284.0,89.3771,89.4229,89.3495,89.3495,4284.0
2016-04-08 12:05:00,97.43,97.49,97.38,97.48,3949.0,89.3312,89.3862,89.2854,89.3771,3949.0
2016-04-08 12:10:00,97.52,97.52,97.41,97.49,2200.0,89.4137,89.4137,89.3129,89.3862,2200.0
2016-04-08 12:15:00,97.49,97.49,97.42,97.42,2901.0,89.3862,89.3862,89.322,89.322,2901.0
2016-04-08 12:20:00,97.39,97.41,97.36,97.36,1927.0,89.2945,89.3129,89.267,89.267,1927.0
2016-04-08 12:25:00,97.35,97.36,97.31,97.33,5392.0,89.2579,89.267,89.2212,89.2395,5392.0
2016-04-08 12:30:00,97.31,97.36,97.21,97.35,17695.0,89.2212,89.267,89.1295,89.2579,17695.0
2016-04-08 12:35:00,97.32,97.35,97.3,97.31,1500.0,89.2304,89.2579,89.212,89.2212,1500.0
2016-04-08 12:40:00,97.28,97.34,97.25,97.34,1583.0,89.1937,89.2487,89.1662,89.2487,1583.0
2016-04-08 12:45:00,97.34,97.42,97.28,97.42,2300.0,89.2487,89.322,89.1937,89.322,2300.0
2016-04-08 12:50:00,97.41,97.41,97.38,97.4,1272.0,89.3129,89.3129,89.2854,89.3037,1272.0
2016-04-08 12:55:00,97.35,97.35,97.31,97.31,1340.0,89.2579,89.2579,89.2212,89.2212,1340.0
2016-04-08 13:00:00,97.29,97.33,97.28,97.32,1798.0,89.2028,89.2395,89.1937,89.2304,1798.0
2016-04-08 13:05:00,97.34,97.34,97.25,97.25,1912.0,89.2487,89.2487,89.1662,89.1662,1912.0
2016-04-08 13:10:00,97.23,97.34,97.22,97.34,1603.0,89.1478,89.2487,89.1387,89.2487,1603.0
2016-04-08 13:15:00,97.33,97.36,97.22,97.22,3447.0,89.2395,89.267,89.1387,89.1387,3447.0
2016-04-08 13:20:00,97.23,97.3,97.22,97.29,5500.0,89.1478,89.212,89.1387,89.2028,5500.0
2016-04-08 13:25:00,97.25,97.25,97.18,97.22,5459.0,89.1662,89.1662,89.102,89.1387,5459.0
2016-04-08 13:30:00,97.18,97.26,97.18,97.23,3600.0,89.102,89.1753,89.102,89.1478,3600.0
2016-04-08 13:35:00,97.26,97.31,97.22,97.24,2361.0,89.1753,89.2212,89.1387,89.157,2361.0
2016-04-08 13:40:00,97.24,97.32,97.22,97.22,1950.0,89.157,89.2304,89.1387,89.1387,1950.0
2016-04-08 13:45:00,97.27,97.28,97.22,97.22,1813.0,89.1845,89.1937,89.1387,89.1387,1813.0
2016-04-08 13:50:00,97.19,97.35,97.19,97.32,1944.0,89.1112,89.2579,89.1112,89.2304,1944.0
2016-04-08 13:55:00,97.32,97.32,97.24,97.3,3588.0,89.2304,89.2304,89.157,89.212,3588.0
2016-04-08 14:00:00,97.32,97.32,97.18,97.18,4911.0,89.2304,89.2304,89.102,89.102,4911.0
2016-04-08 14:05:00,97.19,97.43,97.18,97.43,8600.0,89.1112,89.3312,89.102,89.3312,8600.0
2016-04-08 14:10:00,97.43,97.49,97.43,97.48,1600.0,89.3312,89.3862,89.3312,89.3771,1600.0
2016-04-08 14:15:00,97.48,97.6,97.47,97.55,5850.0,89.3771,89.4871,89.3679,89.4412,5850.0
2016-04-08 14:20:00,97.53,97.53,97.4,97.45,4950.0,89.4229,89.4229,89.3037,89.3495,4950.0
2016-04-08 14:25:00,97.45,97.54,97.45,97.54,3528.0,89.3495,89.4321,89.3495,89.4321,3528.0
2016-04-08 14:30:00,97.54,97.55,97.47,97.48,8882.0,89.4321,89.4412,89.3679,89.3771,8882.0
2016-04-08 14:35:00,97.49,97.55,97.44,97.53,3400.0,89.3862,89.4412,89.3404,89.4229,3400.0
2016-04-08 14:40:00,97.52,97.53,97.44,97.44,6900.0,89.4137,89.4229,89.3404,89.3404,6900.0
2016-04-08 14:45:00,97.4,97.47,97.33,97.33,5458.0,89.3037,89.3679,89.2395,89.2395,5458.0
2016-04-08 14:50:00,97.32,97.32,97.27,97.29,4025.0,89.2304,89.2304,89.1845,89.2028,4025.0
2016-04-08 14:55:00,97.27,97.34,97.24,97.34,10549.0,89.1845,89.2487,89.157,89.2487,10549.0
2016-04-08 15:00:00,97.32,97.33,97.27,97.27,6065.0,89.2304,89.2395,89.1845,89.1845,6065.0
2016-04-08 15:05:00,97.27,97.27,97.0,97.0,8641.0,89.1845,89.1845,88.937,88.937,8641.0
2016-04-08 15:10:00,96.97,97.16,96.96,97.16,4603.0,88.9094,89.0837,88.9003,89.0837,4603.0
2016-04-08 15:15:00,97.16,97.2,97.03,97.05,4904.0,89.0837,89.1203,88.9645,88.9828,4904.0
2016-04-08 15:20:00,97.1,97.16,97.08,97.15,3241.0,89.0286,89.0837,89.0103,89.0745,3241.0
2016-04-08 15:25:00,97.15,97.15,97.06,97.08,4242.0,89.0745,89.0745,88.992,89.0103,4242.0
2016-04-08 15:30:00,97.08,97.09,96.96,97.06,5547.0,89.0103,89.0195,88.9003,88.992,5547.0
2016-04-08 15:35:00,97.02,97.06,96.93,97.05,5822.0,88.9553,88.992,88.8728,88.9828,5822.0
2016-04-08 15:40:00,97.06,97.07,97.0,97.03,8556.0,88.992,89.0011,88.937,88.9645,8556.0
2016-04-08 15:45:00,97.08,97.15,97.07,97.07,12111.0,89.0103,89.0745,89.0011,89.0011,12111.0
2016-04-08 15:50:00,97.09,97.15,97.05,97.15,8089.0,89.0195,89.0745,88.9828,89.0745,8089.0
2016-04-08 15:55:00,97.18,97.24,97.1,97.24,40218.0,89.102,89.157,89.0286,89.157,40218.0
2016-04-11 09:30:00,97.86,97.86,97.28,97.38,12547.0,89.7255,89.7255,89.1937,89.2854,12547.0
2016-04-11 09:35:00,97.33,98.01,97.32,98.01,2400.0,89.2395,89.863,89.2304,89.863,2400.0
2016-04-11 09:40:00,97.97,98.17,97.78,97.78,5540.0,89.8263,90.0097,89.6521,89.6521,5540.0
2016-04-11 09:45:00,97.81,98.17,97.64,98.06,8494.0,89.6796,90.0097,89.5238,89.9088,8494.0
2016-04-11 09:50:00,98.13,98.23,98.13,98.23,2736.0,89.973,90.0647,89.973,90.0647,2736.0
2016-04-11 09:55:00,98.1,98.11,98.03,98.06,1600.0,89.9455,89.9547,89.8813,89.9088,1600.0
2016-04-11 10:00:00,98.09,98.12,97.98,98.0,5600.0,89.9363,89.9639,89.8355,89.8538,5600.0
2016-04-11 10:05:00,98.0,98.17,97.98,98.14,5200.0,89.8538,90.0097,89.8355,89.9822,5200.0
2016-04-11 10:10:00,98.2,98.28,98.12,98.2,1595.0,90.0372,90.1106,89.9639,90.0372,1595.0
2016-04-11 10:15:00,98.19,98.25,98.15,98.25,4675.0,90.028,90.083,89.9914,90.083,4675.0
2016-04-11 10:20:00,98.21,98.25,98.04,98.04,2200.0,90.0464,90.083,89.8905,89.8905,2200.0
2016-04-11 10:25:00,98.04,98.06,97.89,97.89,3604.0,89.8905,89.9088,89.753,89.753,3604.0
2016-04-11 10:30:00,97.88,97.98,97.79,97.82,13423.0,89.7438,89.8355,89.6613,89.6888,13423.0
2016-04-11 10:35:00,97.77,97.79,97.6,97.72,5200.0,89.6429,89.6613,89.4871,89.5971,5200.0
2016-04-11 10:40:00,97.7,97.7,97.46,97.52,4885.0,89.5788,89.5788,89.3587,89.4137,4885.0
2016-04-11 10:45:00,97.48,97.51,97.37,97.4,2857.0,89.3771,89.4046,89.2762,89.3037,2857.0
2016-04-11 10:50:00,97.4,97.4,97.31,97.32,2200.0,89.3037,89.3037,89.2212,89.2304,2200.0
2016-04-11 10:55:00,97.38,97.38,97.09,97.1,8784.0,89.2854,89.2854,89.0195,89.0286,8784.0
2016-04-11 11:00:00,97.04,97.09,96.99,97.09,4856.0,88.9736,89.0195,88.9278,89.0195,4856.0
2016-04-11 11:05:00,97.05,97.08,97.05,97.08,1303.0,88.9828,89.0103,88.9828,89.0103,1303.0
2016-04-11 11:10:00,97.08,97.11,96.95,97.0,3318.0,89.0103,89.0378,88.8911,88.937,3318.0
2016-04-11 11:15:00,97.02,97.02,96.9,96.9,4021.0,88.9553,88.9553,88.8453,88.8453,4021.0
2016-04-11 11:20:00,96.93,96.96,96.9,96.9,4175.0,88.8728,88.9003,88.8453,88.8453,4175.0
2016-04-11 11:25:00,96.88,97.01,96.83,96.91,5450.0,88.8269,88.9461,88.7811,88.8544,5450.0
2016-04-11 11:30:00,96.93,96.93,96.67,96.67,7555.0,88.8728,88.8728,88.6344,88.6344,7555.0
2016-04-11 11:35:00,96.65,96.77,96.65,96.74,3280.0,88.616,88.7261,88.616,88.6986,3280.0
2016-04-11 11:40:00,96.72,96.72,96.63,96.63,3510.0,88.6802,88.6802,88.5977,88.5977,3510.0
2016-04-11 11:45:00,96.64,96.79,96.55,96.78,8619.0,88.6069,88.7444,88.5244,88.7352,8619.0
2016-04-11 11:50:00,96.77,96.85,96.71,96.83,2800.0,88.7261,88.7994,88.6711,88.7811,2800.0
2016-04-11 11:55:00,96.84,97.02,96.84,97.02,1900.0,88.7903,88.9553,88.7903,88.9553,1900.0
2016-04-11 12:00:00,97.06,97.08,96.97,96.98,1608.0,88.992,89.0103,88.9094,88.9186,1608.0
2016-04-11 12:05:00,96.97,97.03,96.92,96.99,2612.0,88.9094,88.9645,88.8636,88.9278,2612.0
2016-04-11 12:10:00,96.97,97.18,96.97,97.18,2900.0,88.9094,89.102,88.9094,89.102,2900.0
2016-04-11 12:15:00,97.21,97.29,97.17,97.26,11059.0,89.1295,89.2028,89.0928,89.1753,11059.0
2016-04-11 12:20:00,97.27,97.27,97.18,97.21,3255.0,89.1845,89.1845,89.102,89.1295,3255.0
2016-04-11 12:25:00,97.28,97.28,97.2,97.2,1500.0,89.1937,89.1937,89.1203,89.1203,1500.0
2016-04-11 12:30:00,97.16,97.18,97.08,97.08,2955.0,89.0837,89.102,89.0103,89.0103,2955.0
2016-04-11 12:35:00,97.06,97.08,97.02,97.02,1745.0,88.992,89.0103,88.9553,88.9553,1745.0
2016-04-11 12:40:00,96.99,97.12,96.98,97.12,2854.0,88.9278,89.047,88.9186,89.047,2854.0
2016-04-11 12:45:00,97.1,97.25,97.09,97.25,2115.0,89.0286,89.1662,89.0195,89.1662,2115.0
2016-04-11 12:50:00,97.31,97.41,97.31,97.41,900.0,89.2212,89.3129,89.2212,89.3129,900.0
2016-04-11 12:55:00,97.45,97.5,97.34,97.5,4070.0,89.3495,89.3954,89.2487,89.3954,4070.0
2016-04-11 13:00:00,97.49,97.53,97.43,97.5,3950.0,89.3862,89.4229,89.3312,89.3954,3950.0
2016-04-11 13:05:00,97.45,97.46,97.4,97.43,1225.0,89.3495,89.3587,89.3037,89.3312,1225.0
2016-04-11 13:10:00,97.43,97.52,97.42,97.47,1800.0,89.3312,89.4137,89.322,89.3679,1800.0
2016-04-11 13:15:00,97.47,97.49,97.43,97.44,900.0,89.3679,89.3862,89.3312,89.3404,900.0
2016-04-11 13:20:00,97.37,97.4,97.32,97.32,2415.0,89.2762,89.3037,89.2304,89.2304,2415.0
2016-04-11 13:25:00,97.31,97.37,97.22,97.22,13000.0,89.2212,89.2762,89.1387,89.1387,13000.0
2016-04-11 13:30:00,97.22,97.27,97.16,97.27,1995.0,89.1387,89.1845,89.0837,89.1845,1995.0
2016-04-11 13:35:00,97.22,97.33,97.2,97.2,3978.0,89.1387,89.2395,89.1203,89.1203,3978.0
2016-04-11 13:40:00,97.13,97.2,97.09,97.2,1100.0,89.0561,89.1203,89.0195,89.1203,1100.0
2016-04-11 13:45:00,97.21,97.26,97.18,97.2,1300.0,89.1295,89.1753,89.102,89.1203,1300.0
2016-04-11 13:50:00,97.2,97.22,97.11,97.11,1200.0,89.1203,89.1387,89.0378,89.0378,1200.0
2016-04-11 13:55:00,97.12,97.21,97.12,97.21,1775.0,89.047,89.1295,89.047,89.1295,1775.0
2016-04-11 14:00:00,97.2,97.34,97.09,97.09,4585.0,89.1203,89.2487,89.0195,89.0195,4585.0
2016-04-11 14:05:00,97.08,97.15,97.04,97.08,2550.0,89.0103,89.0745,88.9736,89.0103,2550.0
2016-04-11 14:10:00,97.08,97.15,97.08,97.08,1565.0,89.0103,89.0745,89.0103,89.0103,1565.0
2016-04-11 14:15:00,97.06,97.24,97.06,97.24,2200.0,88.992,89.157,88.992,89.157,2200.0
2016-04-11 14:20:00,97.19,97.29,97.17,97.23,2123.0,89.1112,89.2028,89.0928,89.1478,2123.0
2016-04-11 14:25:00,97.25,97.25,97.07,97.07,2105.0,89.1662,89.1662,89.0011,89.0011,2105.0
2016-04-11 14:30:00,97.08,97.17,97.01,97.06,6453.0,89.0103,89.0928,88.9461,88.992,6453.0
2016-04-11 14:35:00,97.03,97.25,97.02,97.25,7856.0,88.9645,89.1662,88.9553,89.1662,7856.0
2016-04-11 14:40:00,97.24,97.24,97.22,97.23,300.0,89.157,89.157,89.1387,89.1478,300.0
2016-04-11 14:45:00,97.23,97.28,97.14,97.23,2688.0,89.1478,89.1937,89.0653,89.1478,2688.0
2016-04-11 14:50:00,97.22,97.39,97.13,97.33,4000.0,89.1387,89.2945,89.0561,89.2395,4000.0
2016-04-11 14:55:00,97.31,97.37,97.3,97.3,1305.0,89.2212,89.2762,89.212,89.212,1305.0
2016-04-11 15:00:00,97.34,97.34,97.11,97.15,2600.0,89.2487,89.2487,89.0378,89.0745,2600.0
2016-04-11 15:05:00,97.12,97.12,96.98,96.99,3406.0,89.047,89.047,88.9186,88.9278,3406.0
2016-04-11 15:10:00,97.0,97.11,97.0,97.06,4662.0,88.937,89.0378,88.937,88.992,4662.0
2016-04-11 15:15:00,97.06,97.06,96.94,97.04,4150.0,88.992,88.992,88.8819,88.9736,4150.0
2016-04-11 15:20:00,97.03,97.03,96.96,96.96,1574.0,88.9645,88.9645,88.9003,88.9003,1574.0
2016-04-11 15:25:00,96.97,97.08,96.87,96.87,8110.0,88.9094,89.0103,88.8178,88.8178,8110.0
2016-04-11 15:30:00,96.93,96.98,96.84,96.87,4132.0,88.8728,88.9186,88.7903,88.8178,4132.0
2016-04-11 15:35:00,96.9,96.92,96.8,96.8,6180.0,88.8453,88.8636,88.7536,88.7536,6180.0
2016-04-11 15:40:00,96.81,96.83,96.72,96.75,9009.0,88.7627,88.7811,88.6802,88.7077,9009.0
2016-04-11 15:45:00,96.71,96.8,96.64,96.76,14798.0,88.6711,88.7536,88.6069,88.7169,14798.0
2016-04-11 15:50:00,96.78,96.81,96.7,96.75,8737.0,88.7352,88.7627,88.6619,88.7077,8737.0
2016-04-11 15:55:00,96.75,96.83,96.6,96.63,38520.0,88.7077,88.7811,88.5702,88.5977,38520.0
2016-04-12 09:30:00,96.97,97.04,96.49,96.91,12138.0,88.9094,88.9736,88.4693,88.8544,12138.0
2016-04-12 09:35:00,96.84,97.09,96.84,96.94,6865.0,88.7903,89.0195,88.7903,88.8819,6865.0
2016-04-12 09:40:00,96.86,97.22,96.79,97.22,3076.0,88.8086,89.1387,88.7444,89.1387,3076.0
2016-04-12 09:45:00,97.24,97.31,97.12,97.16,3949.0,89.157,89.2212,89.047,89.0837,3949.0
2016-04-12 09:50:00,97.26,97.31,97.1,97.11,2600.0,89.1753,89.2212,89.0286,89.0378,2600.0
2016-04-12 09:55:00,97.11,97.26,97.11,97.26,1600.0,89.0378,89.1753,89.0378,89.1753,1600.0
2016-04-12 10:00:00,97.26,97.35,97.03,97.15,5474.0,89.1753,89.2579,88.9645,89.0745,5474.0
2016-04-12 10:05:00,97.11,97.16,96.87,96.87,2900.0,89.0378,89.0837,88.8178,88.8178,2900.0
2016-04-12 10:10:00,96.89,96.97,96.83,96.84,3934.0,88.8361,88.9094,88.7811,88.7903,3934.0
2016-04-12 10:15:00,96.82,96.92,96.81,96.81,7491.0,88.7719,88.8636,88.7627,88.7627,7491.0
2016-04-12 10:20:00,96.81,96.86,96.76,96.83,57300.0,88.7627,88.8086,88.7169,88.7811,57300.0
2016-04-12 10:25:00,96.81,97.15,96.81,97.13,7422.0,88.7627,89.0745,88.7627,89.0561,7422.0
2016-04-12 10:30:00,97.14,97.51,97.14,97.2,8255.0,89.0653,89.4046,89.0653,89.1203,8255.0
2016-04-12 10:35:00,97.18,97.3,97.04,97.12,5187.0,89.102,89.212,88.9736,89.047,5187.0
2016-04-12 10:40:00,97.18,97.29,97.16,97.25,2300.0,89.102,89.2028,89.0837,89.1662,2300.0
2016-04-12 10:45:00,97.35,97.38,97.17,97.21,1922.0,89.2579,89.2854,89.0928,89.1295,1922.0
2016-04-12 10:50:00,97.35,97.68,97.35,97.67,3999.0,89.2579,89.5604,89.2579,89.5513,3999.0
2016-04-12 10:55:00,97.68,97.68,97.54,97.57,2700.0,89.5604,89.5604,89.4321,89.4596,2700.0
2016-04-12 11:00:00,97.59,97.59,97.31,97.33,5162.0,89.4779,89.4779,89.2212,89.2395,5162.0
2016-04-12 11:05:00,97.32,97.58,97.32,97.55,3115.0,89.2304,89.4687,89.2304,89.4412,3115.0
2016-04-12 11:10:00,97.6,97.63,97.35,97.42,4751.0,89.4871,89.5146,89.2579,89.322,4751.0
2016-04-12 11:15:00,97.41,97.63,97.4,97.63,3910.0,89.3129,89.5146,89.3037,89.5146,3910.0
2016-04-12 11:20:00,97.63,97.76,97.58,97.72,2902.0,89.5146,89.6338,89.4687,89.5971,2902.0
2016-04-12 11:25:00,97.68,97.75,97.67,97.68,2602.0,89.5604,89.6246,89.5513,89.5604,2602.0
2016-04-12 11:30:00,97.65,97.69,97.62,97.64,4800.0,89.5329,89.5696,89.5054,89.5238,4800.0
2016-04-12 11:35:00,97.66,97.73,97.65,97.65,1567.0,89.5421,89.6063,89.5329,89.5329,1567.0
2016-04-12 11:40:00,97.63,97.79,97.63,97.68,3232.0,89.5146,89.6613,89.5146,89.5604,3232.0
2016-04-12 11:45:00,97.61,97.67,97.61,97.66,3000.0,89.4962,89.5513,89.4962,89.5421,3000.0
2016-04-12 11:50:00,97.6,97.79,97.59,97.72,7486.0,89.4871,89.6613,89.4779,89.5971,7486.0
2016-04-12 11:55:00,97.6,97.71,97.59,97.62,5485.0,89.4871,89.5879,89.4779,89.5054,5485.0
2016-04-12 12:00:00,97.62,97.69,97.62,97.68,1204.0,89.5054,89.5696,89.5054,89.5604,1204.0
2016-04-12 12:05:00,97.67,97.67,97.56,97.64,6001.0,89.5513,89.5513,89.4504,89.5238,6001.0
2016-04-12 12:10:00,97.64,97.74,97.62,97.66,1600.0,89.5238,89.6154,89.5054,89.5421,1600.0
2016-04-12 12:15:00,97.62,97.63,97.57,97.58,2156.0,89.5054,89.5146,89.4596,89.4687,2156.0
2016-04-12 12:20:00,97.6,97.64,97.56,97.62,3079.0,89.4871,89.5238,89.4504,89.5054,3079.0
2016-04-12 12:25:00,97.6,97.69,97.6,97.68,1101.0,89.4871,89.5696,89.4871,89.5604,1101.0
2016-04-12 12:30:00,97.62,97.75,97.62,97.63,3102.0,89.5054,89.6246,89.5054,89.5146,3102.0
2016-04-12 12:35:00,97.67,97.8,97.67,97.79,1700.0,89.5513,89.6705,89.5513,89.6613,1700.0
2016-04-12 12:40:00,97.77,97.86,97.76,97.86,2321.0,89.6429,89.7255,89.6338,89.7255,2321.0
2016-04-12 12:45:00,97.84,97.84,97.74,97.74,2490.0,89.7071,89.7071,89.6154,89.6154,2490.0
2016-04-12 12:50:00,97.77,97.92,97.77,97.92,2424.0,89.6429,89.7805,89.6429,89.7805,2424.0
2016-04-12 12:55:00,97.94,98.02,97.88,97.99,2195.0,89.7988,89.8722,89.7438,89.8447,2195.0
2016-04-12 13:00:00,97.96,98.0,97.9,98.0,1600.0,89.8172,89.8538,89.7621,89.8538,1600.0
2016-04-12 13:05:00,97.97,98.04,97.96,98.04,1200.0,89.8263,89.8905,89.8172,89.8905,1200.0
2016-04-12 13:10:00,98.03,98.1,97.91,97.91,4428.0,89.8813,89.9455,89.7713,89.7713,4428.0
2016-04-12 13:15:00,97.86,97.87,97.78,97.85,2878.0,89.7255,89.7346,89.6521,89.7163,2878.0
2016-04-12 13:20:00,97.88,97.96,97.88,97.91,2201.0,89.7438,89.8172,89.7438,89.7713,2201.0
2016-04-12 13:25:00,97.93,97.97,97.88,97.89,2508.0,89.7896,89.8263,89.7438,89.753,2508.0
2016-04-12 13:30:00,97.88,98.04,97.85,97.85,4101.0,89.7438,89.8905,89.7163,89.7163,4101.0
2016-04-12 13:35:00,97.84,97.84,97.79,97.8,2114.0,89.7071,89.7071,89.6613,89.6705,2114.0
2016-04-12 13:40:00,97.79,97.95,97.78,97.89,2800.0,89.6613,89.808,89.6521,89.753,2800.0
2016-04-12 13:45:00,97.94,98.01,97.88,97.92,3954.0,89.7988,89.863,89.7438,89.7805,3954.0
2016-04-12 13:50:00,97.94,97.95,97.81,97.87,2613.0,89.7988,89.808,89.6796,89.7346,2613.0
2016-04-12 13:55:00,97.89,97.89,97.81,97.86,5034.0,89.753,89.753,89.6796,89.7255,5034.0
2016-04-12 14:00:00,97.84,97.9,97.82,97.9,4597.0,89.7071,89.7621,89.6888,89.7621,4597.0
2016-04-12 14:05:00,97.91,97.94,97.84,97.89,2805.0,89.7713,89.7988,89.7071,89.753,2805.0
2016-04-12 14:10:00,97.9,98.02,97.9,98.02,3313.0,89.7621,89.8722,89.7621,89.8722,3313.0
2016-04-12 14:15:00,98.03,98.06,97.99,98.0,2000.0,89.8813,89.9088,89.8447,89.8538,2000.0
2016-04-12 14:20:00,97.98,98.01,97.88,97.91,4619.0,89.8355,89.863,89.7438,89.7713,4619.0
2016-04-12 14:25:00,97.88,97.92,97.8,97.88,4453.0,89.7438,89.7805,89.6705,89.7438,4453.0
2016-04-12 14:30:00,97.86,97.99,97.85,97.92,5895.0,89.7255,89.8447,89.7163,89.7805,5895.0
2016-04-12 14:35:00,97.86,98.0,97.83,97.94,6703.0,89.7255,89.8538,89.698,89.7988,6703.0
2016-04-12 14:40:00,97.94,98.04,97.93,97.97,4903.0,89.7988,89.8905,89.7896,89.8263,4903.0
2016-04-12 14:45:00,97.98,98.05,97.93,97.99,8384.0,89.8355,89.8997,89.7896,89.8447,8384.0
2016-04-12 14:50:00,97.98,98.01,97.87,98.01,6246.0,89.8355,89.863,89.7346,89.863,6246.0
2016-04-12 14:55:00,98.04,98.04,97.89,97.93,5997.0,89.8905,89.8905,89.753,89.7896,5997.0
2016-04-12 15:00:00,97.97,98.15,97.97,98.0,9876.0,89.8263,89.9914,89.8263,89.8538,9876.0
2016-04-12 15:05:00,98.01,98.07,98.01,98.01,8970.0,89.863,89.918,89.863,89.863,8970.0
2016-04-12 15:10:00,98.01,98.06,97.98,98.0,8400.0,89.863,89.9088,89.8355,89.8538,8400.0
2016-04-12 15:15:00,98.0,98.08,97.96,98.02,13119.0,89.8538,89.9272,89.8172,89.8722,13119.0
2016-04-12 15:20:00,98.01,98.02,97.84,97.87,10766.0,89.863,89.8722,89.7071,89.7346,10766.0
2016-04-12 15:25:00,97.87,97.92,97.83,97.89,9105.0,89.7346,89.7805,89.698,89.753,9105.0
2016-04-12 15:30:00,97.88,97.98,97.84,97.97,10095.0,89.7438,89.8355,89.7071,89.8263,10095.0
2016-04-12 15:35:00,97.96,97.97,97.76,97.76,11031.0,89.8172,89.8263,89.6338,89.6338,11031.0
2016-04-12 15:40:00,97.79,97.91,97.73,97.8,73042.0,89.6613,89.7713,89.6063,89.6705,73042.0
2016-04-12 15:45:00,97.79,97.83,97.74,97.79,21158.0,89.6613,89.698,89.6154,89.6613,21158.0
2016-04-12 15:50:00,97.79,97.91,97.77,97.85,42775.0,89.6613,89.7713,89.6429,89.7163,42775.0
2016-04-12 15:55:00,97.85,97.86,97.74,97.79,139057.0,89.7163,89.7255,89.6154,89.6613,139057.0
2016-04-13 09:30:00,98.31,98.68,97.86,98.23,17908.0,90.1381,90.4773,89.7255,90.0647,17908.0
2016-04-13 09:35:00,98.27,99.17,98.27,99.07,21933.0,90.1014,90.9266,90.1014,90.8349,21933.0
2016-04-13 09:40:00,99.14,99.35,99.05,99.31,13938.0,90.8991,91.0916,90.8165,91.0549,13938.0
2016-04-13 09:45:00,99.26,99.46,99.26,99.45,70640.0,91.0091,91.1925,91.0091,91.1833,70640.0
2016-04-13 09:50:00,99.46,99.6,99.33,99.34,7058.0,91.1925,91.3208,91.0733,91.0824,7058.0
2016-04-13 09:55:00,99.35,99.48,99.15,99.32,38737.0,91.0916,91.2108,90.9082,91.0641,38737.0
2016-04-13 10:00:00,99.33,99.39,99.16,99.29,5831.0,91.0733,91.1283,90.9174,91.0366,5831.0
2016-04-13 10:05:00,99.33,99.39,99.16,99.22,5722.0,91.0733,91.1283,90.9174,90.9724,5722.0
2016-04-13 10:10:00,99.22,99.28,99.16,99.18,4334.0,90.9724,91.0274,90.9174,90.9357,4334.0
2016-04-13 10:15:00,99.13,99.33,99.13,99.28,5525.0,90.8899,91.0733,90.8899,91.0274,5525.0
2016-04-13 10:20:00,99.35,99.43,99.27,99.31,6949.0,91.0916,91.165,91.0183,91.0549,6949.0
2016-04-13 10:25:00,99.28,99.28,99.14,99.14,2970.0,91.0274,91.0274,90.8991,90.8991,2970.0
2016-04-13 10:30:00,99.21,99.3,99.12,99.17,2770.0,90.9632,91.0458,90.8807,90.9266,2770.0
2016-04-13 10:35:00,99.12,99.19,98.86,98.86,5123.0,90.8807,90.9449,90.6423,90.6423,5123.0
2016-04-13 10:40:00,98.89,99.19,98.87,99.19,5260.0,90.6698,90.9449,90.6515,90.9449,5260.0
2016-04-13 10:45:00,99.21,99.29,99.15,99.24,5531.0,90.9632,91.0366,90.9082,90.9908,5531.0
2016-04-13 10:50:00,99.3,99.41,99.2,99.41,4971.0,91.0458,91.1466,90.9541,91.1466,4971.0
2016-04-13 10:55:00,99.41,99.44,99.18,99.23,5355.0,91.1466,91.1741,90.9357,90.9816,5355.0
2016-04-13 11:00:00,99.23,99.33,99.18,99.29,7606.0,90.9816,91.0733,90.9357,91.0366,7606.0
2016-04-13 11:05:00,99.34,99.5,99.29,99.47,4747.0,91.0824,91.2291,91.0366,91.2016,4747.0
2016-04-13 11:10:00,99.44,99.56,99.38,99.41,6359.0,91.1741,91.2842,91.1191,91.1466,6359.0
2016-04-13 11:15:00,99.42,99.53,99.4,99.42,4000.0,91.1558,91.2566,91.1375,91.1558,4000.0
2016-04-13 11:20:00,99.38,99.58,99.38,99.49,3630.0,91.1191,91.3025,91.1191,91.22,3630.0
2016-04-13 11:25:00,99.54,99.63,99.48,99.53,5020.0,91.2658,91.3483,91.2108,91.2566,5020.0
2016-04-13 11:30:00,99.63,99.75,99.63,99.69,9501.0,91.3483,91.4584,91.3483,91.4033,9501.0
2016-04-13 11:35:00,99.72,99.86,99.66,99.81,9761.0,91.4309,91.5592,91.3758,91.5134,9761.0
2016-04-13 11:40:00,99.78,99.87,99.78,99.86,3099.0,91.4859,91.5684,91.4859,91.5592,3099.0
2016-04-13 11:45:00,99.8,99.8,99.72,99.72,5191.0,91.5042,91.5042,91.4309,91.4309,5191.0
2016-04-13 11:50:00,99.78,99.78,99.64,99.68,4502.0,91.4859,91.4859,91.3575,91.3942,4502.0
2016-04-13 11:55:00,99.67,99.71,99.64,99.66,3806.0,91.385,91.4217,91.3575,91.3758,3806.0
2016-04-13 12:00:00,99.67,99.73,99.56,99.62,3700.0,91.385,91.44,91.2842,91.3392,3700.0
2016-04-13 12:05:00,99.63,99.71,99.62,99.66,3600.0,91.3483,91.4217,91.3392,91.3758,3600.0
2016-04-13 12:10:00,99.69,99.76,99.64,99.65,4064.0,91.4033,91.4675,91.3575,91.3667,4064.0
2016-04-13 12:15:00,99.62,99.62,99.56,99.56,2880.0,91.3392,91.3392,91.2842,91.2842,2880.0
2016-04-13 12:20:00,99.57,99.57,99.45,99.45,3400.0,91.2933,91.2933,91.1833,91.1833,3400.0
2016-04-13 12:25:00,99.48,99.61,99.48,99.52,5121.0,91.2108,91.33,91.2108,91.2475,5121.0
2016-04-13 12:30:00,99.51,99.6,99.43,99.53,3740.0,91.2383,91.3208,91.165,91.2566,3740.0
2016-04-13 12:35:00,99.58,99.63,99.52,99.57,6948.0,91.3025,91.3483,91.2475,91.2933,6948.0
2016-04-13 12:40:00,99.6,99.69,99.58,99.6,3184.0,91.3208,91.4033,91.3025,91.3208,3184.0
2016-04-13 12:45:00,99.6,99.68,99.6,99.63,3848.0,91.3208,91.3942,91.3208,91.3483,3848.0
2016-04-13 12:50:00,99.63,99.68,99.5,99.56,4569.0,91.3483,91.3942,91.2291,91.2842,4569.0
2016-04-13 12:55:00,99.56,99.59,99.51,99.51,2090.0,91.2842,91.3117,91.2383,91.2383,2090.0
2016-04-13 13:00:00,99.5,99.51,99.44,99.44,3945.0,91.2291,91.2383,91.1741,91.1741,3945.0
2016-04-13 13:05:00,99.39,99.45,99.35,99.36,1944.0,91.1283,91.1833,91.0916,91.1008,1944.0
2016-04-13 13:10:00,99.37,99.45,99.37,99.4,4096.0,91.1099,91.1833,91.1099,91.1375,4096.0
2016-04-13 13:15:00,99.4,99.46,99.4,99.4,800.0,91.1375,91.1925,91.1375,91.1375,800.0
2016-04-13 13:20:00,99.43,99.54,99.4,99.51,4200.0,91.165,91.2658,91.1375,91.2383,4200.0
2016-04-13 13:25:00,99.51,99.59,99.5,99.5,4285.0,91.2383,91.3117,91.2291,91.2291,4285.0
2016-04-13 13:30:00,99.52,99.6,99.5,99.55,2201.0,91.2475,91.3208,91.2291,91.275,2201.0
2016-04-13 13:35:00,99.53,99.63,99.48,99.6,10577.0,91.2566,91.3483,91.2108,91.3208,10577.0
2016-04-13 13:40:00,99.63,99.66,99.58,99.65,4558.0,91.3483,91.3758,91.3025,91.3667,4558.0
2016-04-13 13:45:00,99.66,99.72,99.63,99.67,6564.0,91.3758,91.4309,91.3483,91.385,6564.0
2016-04-13 13:50:00,99.7,99.78,99.68,99.77,4090.0,91.4125,91.4859,91.3942,91.4767,4090.0
2016-04-13 13:55:00,99.75,99.82,99.69,99.79,56412.0,91.4584,91.5225,91.4033,91.495,56412.0
2016-04-13 14:00:00,99.76,99.81,99.73,99.73,3024.0,91.4675,91.5134,91.44,91.44,3024.0
2016-04-13 14:05:00,99.75,99.79,99.73,99.79,11555.0,91.4584,91.495,91.44,91.495,11555.0
2016-04-13 14:10:00,99.76,99.82,99.67,99.67,5202.0,91.4675,91.5225,91.385,91.385,5202.0
2016-04-13 14:15:00,99.69,99.77,99.67,99.71,2593.0,91.4033,91.4767,91.385,91.4217,2593.0
2016-04-13 14:20:00,99.72,99.76,99.67,99.67,2225.0,91.4309,91.4675,91.385,91.385,2225.0
2016-04-13 14:25:00,99.65,99.65,99.54,99.54,2610.0,91.3667,91.3667,91.2658,91.2658,2610.0
2016-04-13 14:30:00,99.58,99.72,99.58,99.71,4084.0,91.3025,91.4309,91.3025,91.4217,4084.0
2016-04-13 14:35:00,99.75,99.76,99.71,99.76,3264.0,91.4584,91.4675,91.4217,91.4675,3264.0
2016-04-13 14:40:00,99.73,99.73,99.64,99.67,3090.0,91.44,91.44,91.3575,91.385,3090.0
2016-04-13 14:45:00,99.69,99.73,99.62,99.65,3108.0,91.4033,91.44,91.3392,91.3667,3108.0
2016-04-13 14:50:00,99.66,99.66,99.59,99.63,1083.0,91.3758,91.3758,91.3117,91.3483,1083.0
2016-04-13 14:55:00,99.61,99.74,99.58,99.74,6280.0,91.33,91.4492,91.3025,91.4492,6280.0
2016-04-13 15:00:00,99.69,99.79,99.67,99.75,5581.0,91.4033,91.495,91.385,91.4584,5581.0
2016-04-13 15:05:00,99.75,99.77,99.71,99.71,2630.0,91.4584,91.4767,91.4217,91.4217,2630.0
2016-04-13 15:10:00,99.74,99.78,99.72,99.74,3957.0,91.4492,91.4859,91.4309,91.4492,3957.0
2016-04-13 15:15:00,99.72,99.73,99.69,99.73,3712.0,91.4309,91.44,91.4033,91.44,3712.0
2016-04-13 15:20:00,99.73,99.73,99.66,99.69,4379.0,91.44,91.44,91.3758,91.4033,4379.0
2016-04-13 15:25:00,99.69,99.74,99.69,99.69,5461.0,91.4033,91.4492,91.4033,91.4033,5461.0
2016-04-13 15:30:00,99.69,99.78,99.67,99.76,18260.0,91.4033,91.4859,91.385,91.4675,18260.0
2016-04-13 15:35:00,99.76,99.87,99.75,99.86,27698.0,91.4675,91.5684,91.4584,91.5592,27698.0
2016-04-13 15:40:00,99.88,99.88,99.78,99.8,26616.0,91.5776,91.5776,91.4859,91.5042,26616.0
2016-04-13 15:45:00,99.82,99.83,99.73,99.77,43468.0,91.5225,91.5317,91.44,91.4767,43468.0
2016-04-13 15:50:00,99.78,99.82,99.75,99.8,33606.0,91.4859,91.5225,91.4584,91.5042,33606.0
2016-04-13 15:55:00,99.81,99.89,99.76,99.84,131791.0,91.5134,91.5867,91.4675,91.5409,131791.0
2016-04-14 09:30:00,99.9,99.9,99.27,99.8,13016.0,91.5959,91.5959,91.0183,91.5042,13016.0
2016-04-14 09:35:00,99.8,99.97,99.76,99.84,2650.0,91.5042,91.6601,91.4675,91.5409,2650.0
2016-04-14 09:40:00,99.94,99.97,99.8,99.87,4730.0,91.6326,91.6601,91.5042,91.5684,4730.0
2016-04-14 09:45:00,99.9,99.95,99.88,99.91,2500.0,91.5959,91.6417,91.5776,91.6051,2500.0
2016-04-14 09:50:00,99.87,99.93,99.63,99.63,5800.0,91.5684,91.6234,91.3483,91.3483,5800.0
2016-04-14 09:55:00,99.56,99.62,99.49,99.62,8783.0,91.2842,91.3392,91.22,91.3392,8783.0
2016-04-14 10:00:00,99.65,99.66,99.57,99.61,1700.0,91.3667,91.3758,91.2933,91.33,1700.0
2016-04-14 10:05:00,99.67,99.76,99.67,99.76,1900.0,91.385,91.4675,91.385,91.4675,1900.0
2016-04-14 10:10:00,99.76,99.85,99.74,99.78,3360.0,91.4675,91.55,91.4492,91.4859,3360.0
2016-04-14 10:15:00,99.78,99.94,99.74,99.94,11492.0,91.4859,91.6326,91.4492,91.6326,11492.0
2016-04-14 10:20:00,99.95,99.97,99.9,99.95,7335.0,91.6417,91.6601,91.5959,91.6417,7335.0
2016-04-14 10:25:00,99.9,100.14,99.9,100.13,38391.0,91.5959,91.8159,91.5959,91.8068,38391.0
2016-04-14 10:30:00,100.13,100.13,99.86,99.86,4904.0,91.8068,91.8068,91.5592,91.5592,4904.0
2016-04-14 10:35:00,99.84,99.84,99.64,99.67,6853.0,91.5409,91.5409,91.3575,91.385,6853.0
2016-04-14 10:40:00,99.72,99.73,99.64,99.73,2938.0,91.4309,91.44,91.3575,91.44,2938.0
2016-04-14 10:45:00,99.66,99.66,99.58,99.63,3005.0,91.3758,91.3758,91.3025,91.3483,3005.0
2016-04-14 10:50:00,99.62,99.98,99.62,99.98,2500.0,91.3392,91.6692,91.3392,91.6692,2500.0
2016-04-14 10:55:00,99.91,99.91,99.81,99.87,2900.0,91.6051,91.6051,91.5134,91.5684,2900.0
2016-04-14 11:00:00,99.87,99.93,99.84,99.9,3921.0,91.5684,91.6234,91.5409,91.5959,3921.0
2016-04-14 11:05:00,99.93,100.0,99.89,99.99,2900.0,91.6234,91.6876,91.5867,91.6784,2900.0
2016-04-14 11:10:00,100.02,100.04,99.94,99.97,7198.0,91.7059,91.7243,91.6326,91.6601,7198.0
2016-04-14 11:15:00,99.97,100.1,99.93,100.09,5048.0,91.6601,91.7793,91.6234,91.7701,5048.0
2016-04-14 11:20:00,100.09,100.09,99.98,100.01,5750.0,91.7701,91.7701,91.6692,91.6967,5750.0
2016-04-14 11:25:00,99.99,100.04,99.97,99.98,14523.0,91.6784,91.7243,91.6601,91.6692,14523.0
2016-04-14 11:30:00,99.97,100.1,99.97,100.1,11618.0,91.6601,91.7793,91.6601,91.7793,11618.0
2016-04-14 11:35:00,100.1,100.13,100.06,100.08,10071.0,91.7793,91.8068,91.7426,91.7609,10071.0
2016-04-14 11:40:00,100.07,100.08,99.97,99.98,7343.0,91.7518,91.7609,91.6601,91.6692,7343.0
2016-04-14 11:45:00,99.97,100.01,99.91,99.97,5043.0,91.6601,91.6967,91.6051,91.6601,5043.0
2016-04-14 11:50:00,99.94,100.09,99.94,100.09,7718.0,91.6326,91.7701,91.6326,91.7701,7718.0
2016-04-14 11:55:00,100.05,100.1,100.0,100.1,5514.0,91.7334,91.7793,91.6876,91.7793,5514.0
2016-04-14 12:00:00,100.1,100.13,100.03,100.06,11243.0,91.7793,91.8068,91.7151,91.7426,11243.0
2016-04-14 12:05:00,100.05,100.1,99.98,100.0,6936.0,91.7334,91.7793,91.6692,91.6876,6936.0
2016-04-14 12:10:00,99.98,100.07,99.98,100.05,4070.0,91.6692,91.7518,91.6692,91.7334,4070.0
2016-04-14 12:15:00,100.06,100.12,100.0,100.0,4069.0,91.7426,91.7976,91.6876,91.6876,4069.0
2016-04-14 12:20:00,100.0,100.05,100.0,100.05,6308.0,91.6876,91.7334,91.6876,91.7334,6308.0
2016-04-14 12:25:00,100.05,100.08,100.0,100.07,5670.0,91.7334,91.7609,91.6876,91.7518,5670.0
2016-04-14 12:30:00,100.02,100.05,99.98,99.98,6010.0,91.7059,91.7334,91.6692,91.6692,6010.0
2016-04-14 12:35:00,100.02,100.17,99.98,100.16,11738.0,91.7059,91.8434,91.6692,91.8343,11738.0
2016-04-14 12:40:00,100.16,100.37,100.16,100.37,14148.0,91.8343,92.0268,91.8343,92.0268,14148.0
2016-04-14 12:45:00,100.4,100.54,100.37,100.54,11044.0,92.0543,92.1827,92.0268,92.1827,11044.0
2016-04-14 12:50:00,100.54,100.63,100.53,100.63,6547.0,92.1827,92.2652,92.1735,92.2652,6547.0
2016-04-14 12:55:00,100.62,100.76,100.62,100.76,8700.0,92.256,92.3844,92.256,92.3844,8700.0
2016-04-14 13:00:00,100.77,100.81,100.69,100.77,4610.0,92.3936,92.4302,92.3202,92.3936,4610.0
2016-04-14 13:05:00,100.77,100.78,100.72,100.72,7192.0,92.3936,92.4027,92.3477,92.3477,7192.0
2016-04-14 13:10:00,100.72,100.75,100.6,100.61,5682.0,92.3477,92.3752,92.2377,92.2469,5682.0
2016-04-14 13:15:00,100.6,100.64,100.44,100.44,3300.0,92.2377,92.2744,92.091,92.091,3300.0
2016-04-14 13:20:00,100.45,100.45,100.39,100.4,3732.0,92.1002,92.1002,92.0452,92.0543,3732.0
2016-04-14 13:25:00,100.39,100.44,100.39,100.43,5965.0,92.0452,92.091,92.0452,92.0818,5965.0
2016-04-14 13:30:00,100.43,100.53,100.41,100.51,9297.0,92.0818,92.1735,92.0635,92.1552,9297.0
2016-04-14 13:35:00,100.51,100.52,100.4,100.4,12379.0,92.1552,92.1644,92.0543,92.0543,12379.0
2016-04-14 13:40:00,100.39,101.07,100.39,100.73,111427.0,92.0452,92.6686,92.0452,92.3569,111427.0
2016-04-14 13:45:00,100.7,100.94,100.68,100.86,49436.0,92.3294,92.5494,92.3111,92.4761,49436.0
2016-04-14 13:50:00,100.84,100.85,100.55,100.61,29571.0,92.4578,92.4669,92.1919,92.2469,29571.0
2016-04-14 13:55:00,100.58,100.75,100.57,100.74,7985.0,92.2194,92.3752,92.2102,92.3661,7985.0
2016-04-14 14:00:00,100.7,100.72,100.55,100.65,8491.0,92.3294,92.3477,92.1919,92.2835,8491.0
2016-04-14 14:05:00,100.71,100.76,100.6,100.66,5868.0,92.3386,92.3844,92.2377,92.2927,5868.0
2016-04-14 14:10:00,100.66,100.69,100.56,100.64,9085.0,92.2927,92.3202,92.201,92.2744,9085.0
2016-04-14 14:15:00,100.6,100.67,100.56,100.58,9830.0,92.2377,92.3019,92.201,92.2194,9830.0
2016-04-14 14:20:00,100.56,100.76,100.55,100.63,11221.0,92.201,92.3844,92.1919,92.2652,11221.0
2016-04-14 14:25:00,100.64,100.78,100.64,100.65,40184.0,92.2744,92.4027,92.2744,92.2835,40184.0
2016-04-14 14:30:00,100.62,100.62,100.44,100.44,17926.0,92.256,92.256,92.091,92.091,17926.0
2016-04-14 14:35:00,100.44,100.64,100.44,100.58,17848.0,92.091,92.2744,92.091,92.2194,17848.0
2016-04-14 14:40:00,100.56,100.56,100.44,100.47,13787.0,92.201,92.201,92.091,92.1185,13787.0
2016-04-14 14:45:00,100.47,100.54,100.43,100.45,6592.0,92.1185,92.1827,92.0818,92.1002,6592.0
2016-04-14 14:50:00,100.44,100.56,100.41,100.56,8313.0,92.091,92.201,92.0635,92.201,8313.0
2016-04-14 14:55:00,100.54,100.57,100.38,100.38,13210.0,92.1827,92.2102,92.036,92.036,13210.0
2016-04-14 15:00:00,100.35,100.4,100.32,100.35,19556.0,92.0085,92.0543,91.981,92.0085,19556.0
2016-04-14 15:05:00,100.39,100.42,100.31,100.37,27310.0,92.0452,92.0727,91.9718,92.0268,27310.0
2016-04-14 15:10:00,100.35,100.35,100.18,100.19,11553.0,92.0085,92.0085,91.8526,91.8618,11553.0
2016-04-14 15:15:00,100.2,100.34,100.18,100.26,18562.0,91.871,91.9993,91.8526,91.926,18562.0
2016-04-14 15:20:00,100.25,100.31,100.15,100.2,16093.0,91.9168,91.9718,91.8251,91.871,16093.0
2016-04-14 15:25:00,100.2,100.26,100.17,100.25,12556.0,91.871,91.926,91.8434,91.9168,12556.0
2016-04-14 15:30:00,100.25,100.31,100.19,100.19,24141.0,91.9168,91.9718,91.8618,91.8618,24141.0
2016-04-14 15:35:00,100.19,100.19,100.11,100.13,34069.0,91.8618,91.8618,91.7884,91.8068,34069.0
2016-04-14 15:40:00,100.12,100.3,100.02,100.1,53129.0,91.7976,91.9626,91.7059,91.7793,53129.0
2016-04-14 15:45:00,100.08,100.12,100.03,100.03,51559.0,91.7609,91.7976,91.7151,91.7151,51559.0
2016-04-14 15:50:00,100.03,100.12,100.01,100.08,73317.0,91.7151,91.7976,91.6967,91.7609,73317.0
2016-04-14 15:55:00,100.07,100.14,100.04,100.08,56419.0,91.7518,91.8159,91.7243,91.7609,56419.0
2016-04-15 09:30:00,99.83,99.83,99.28,99.45,98822.0,91.5317,91.5317,91.0274,91.1833,98822.0
2016-04-15 09:35:00,99.34,99.87,99.3,99.67,14922.0,91.0824,91.5684,91.0458,91.385,14922.0
2016-04-15 09:40:00,99.67,99.8,99.48,99.6,85222.0,91.385,91.5042,91.2108,91.3208,85222.0
2016-04-15 09:45:00,99.57,99.6,99.46,99.52,4180.0,91.2933,91.3208,91.1925,91.2475,4180.0
2016-04-15 09:50:00,99.56,99.68,99.28,99.31,9326.0,91.2842,91.3942,91.0274,91.0549,9326.0
2016-04-15 09:55:00,99.27,99.49,99.21,99.21,8197.0,91.0183,91.22,90.9632,90.9632,8197.0
2016-04-15 10:00:00,99.23,99.23,98.83,99.11,10101.0,90.9816,90.9816,90.6148,90.8716,10101.0
2016-04-15 10:05:00,99.06,99.09,98.88,98.88,6511.0,90.8257,90.8532,90.6607,90.6607,6511.0
2016-04-15 10:10:00,98.88,98.88,98.53,98.58,7109.0,90.6607,90.6607,90.3398,90.3856,7109.0
2016-04-15 10:15:00,98.68,98.8,98.65,98.74,6354.0,90.4773,90.5873,90.4498,90.5323,6354.0
2016-04-15 10:20:00,98.74,98.84,98.73,98.84,12186.0,90.5323,90.624,90.5231,90.624,12186.0
2016-04-15 10:25:00,98.82,99.19,98.76,99.11,39421.0,90.6057,90.9449,90.5507,90.8716,39421.0
2016-04-15 10:30:00,99.09,99.29,99.07,99.23,7067.0,90.8532,91.0366,90.8349,90.9816,7067.0
2016-04-15 10:35:00,99.24,99.27,99.14,99.21,3940.0,90.9908,91.0183,90.8991,90.9632,3940.0
2016-04-15 10:40:00,99.18,99.34,99.13,99.34,41819.0,90.9357,91.0824,90.8899,91.0824,41819.0
2016-04-15 10:45:00,99.3,99.4,99.3,99.4,4500.0,91.0458,91.1375,91.0458,91.1375,4500.0
2016-04-15 10:50:00,99.34,99.47,99.33,99.37,6015.0,91.0824,91.2016,91.0733,91.1099,6015.0
2016-04-15 10:55:00,99.35,99.4,99.3,99.35,4247.0,91.0916,91.1375,91.0458,91.0916,4247.0
2016-04-15 11:00:00,99.34,99.44,99.32,99.44,3300.0,91.0824,91.1741,91.0641,91.1741,3300.0
2016-04-15 11:05:00,99.42,99.57,99.36,99.52,4400.0,91.1558,91.2933,91.1008,91.2475,4400.0
2016-04-15 11:10:00,99.48,99.54,99.48,99.49,27320.0,91.2108,91.2658,91.2108,91.22,27320.0
2016-04-15 11:15:00,99.49,99.55,99.44,99.52,14695.0,91.22,91.275,91.1741,91.2475,14695.0
2016-04-15 11:20:00,99.52,99.55,99.5,99.51,3947.0,91.2475,91.275,91.2291,91.2383,3947.0
2016-04-15 11:25:00,99.51,99.58,99.49,99.56,3815.0,91.2383,91.3025,91.22,91.2842,3815.0
2016-04-15 11:30:00,99.51,99.57,99.5,99.56,10379.0,91.2383,91.2933,91.2291,91.2842,10379.0
2016-04-15 11:35:00,99.55,99.59,99.54,99.55,4699.0,91.275,91.3117,91.2658,91.275,4699.0
2016-04-15 11:40:00,99.55,99.55,99.53,99.53,4608.0,91.275,91.275,91.2566,91.2566,4608.0
2016-04-15 11:45:00,99.52,99.54,99.47,99.53,16439.0,91.2475,91.2658,91.2016,91.2566,16439.0
2016-04-15 11:50:00,99.53,99.54,99.5,99.54,2492.0,91.2566,91.2658,91.2291,91.2658,2492.0
2016-04-15 11:55:00,99.5,99.54,99.46,99.51,5284.0,91.2291,91.2658,91.1925,91.2383,5284.0
2016-04-15 12:00:00,99.5,99.51,99.47,99.49,4160.0,91.2291,91.2383,91.2016,91.22,4160.0
2016-04-15 12:05:00,99.49,99.52,99.47,99.52,4299.0,91.22,91.2475,91.2016,91.2475,4299.0
2016-04-15 12:10:00,99.5,99.52,99.44,99.47,5800.0,91.2291,91.2475,91.1741,91.2016,5800.0
2016-04-15 12:15:00,99.43,99.46,99.36,99.44,11719.0,91.165,91.1925,91.1008,91.1741,11719.0
2016-04-15 12:20:00,99.51,99.58,99.49,99.58,1423.0,91.2383,91.3025,91.22,91.3025,1423.0
2016-04-15 12:25:00,99.56,99.56,99.5,99.51,4267.0,91.2842,91.2842,91.2291,91.2383,4267.0
2016-04-15 12:30:00,99.52,99.52,99.43,99.45,2487.0,91.2475,91.2475,91.165,91.1833,2487.0
2016-04-15 12:35:00,99.43,99.43,99.36,99.43,5700.0,91.165,91.165,91.1008,91.165,5700.0
2016-04-15 12:40:00,99.45,99.47,99.36,99.42,4767.0,91.1833,91.2016,91.1008,91.1558,4767.0
2016-04-15 12:45:00,99.43,99.43,99.43,99.43,200.0,91.165,91.165,91.165,91.165,200.0
2016-04-15 12:50:00,99.43,99.49,99.38,99.44,5062.0,91.165,91.22,91.1191,91.1741,5062.0
2016-04-15 12:55:00,99.45,99.48,99.45,99.45,1092.0,91.1833,91.2108,91.1833,91.1833,1092.0
2016-04-15 13:00:00,99.5,99.51,99.4,99.41,5500.0,91.2291,91.2383,91.1375,91.1466,5500.0
2016-04-15 13:05:00,99.41,99.45,99.39,99.41,4000.0,91.1466,91.1833,91.1283,91.1466,4000.0
2016-04-15 13:10:00,99.38,99.46,99.38,99.45,2100.0,91.1191,91.1925,91.1191,91.1833,2100.0
2016-04-15 13:15:00,99.49,99.49,99.45,99.46,4558.0,91.22,91.22,91.1833,91.1925,4558.0
2016-04-15 13:20:00,99.48,99.59,99.46,99.59,2789.0,91.2108,91.3117,91.1925,91.3117,2789.0
2016-04-15 13:25:00,99.59,99.63,99.57,99.62,7752.0,91.3117,91.3483,91.2933,91.3392,7752.0
2016-04-15 13:30:00,99.59,99.67,99.58,99.63,7332.0,91.3117,91.385,91.3025,91.3483,7332.0
2016-04-15 13:35:00,99.62,99.62,99.44,99.45,9663.0,91.3392,91.3392,91.1741,91.1833,9663.0
2016-04-15 13:40:00,99.43,99.58,99.41,99.58,4200.0,91.165,91.3025,91.1466,91.3025,4200.0
2016-04-15 13:45:00,99.56,99.62,99.52,99.55,4421.0,91.2842,91.3392,91.2475,91.275,4421.0
2016-04-15 13:50:00,99.54,99.54,99.48,99.48,2900.0,91.2658,91.2658,91.2108,91.2108,2900.0
2016-04-15 13:55:00,99.49,99.52,99.49,99.51,2213.0,91.22,91.2475,91.22,91.2383,2213.0
2016-04-15 14:00:00,99.52,99.53,99.44,99.45,8550.0,91.2475,91.2566,91.1741,91.1833,8550.0
2016-04-15 14:05:00,99.48,99.48,99.4,99.4,2952.0,91.2108,91.2108,91.1375,91.1375,2952.0
2016-04-15 14:10:00,99.42,99.49,99.36,99.36,3541.0,91.1558,91.22,91.1008,91.1008,3541.0
2016-04-15 14:15:00,99.36,99.38,99.32,99.32,10018.0,91.1008,91.1191,91.0641,91.0641,10018.0
2016-04-15 14:20:00,99.33,99.41,99.33,99.39,2856.0,91.0733,91.1466,91.0733,91.1283,2856.0
2016-04-15 14:25:00,99.42,99.48,99.41,99.48,2901.0,91.1558,91.2108,91.1466,91.2108,2901.0
2016-04-15 14:30:00,99.52,99.54,99.49,99.54,5286.0,91.2475,91.2658,91.22,91.2658,5286.0
2016-04-15 14:35:00,99.55,99.58,99.52,99.58,3062.0,91.275,91.3025,91.2475,91.3025,3062.0
2016-04-15 14:40:00,99.55,99.6,99.54,99.6,2023.0,91.275,91.3208,91.2658,91.3208,2023.0
2016-04-15 14:45:00,99.57,99.58,99.52,99.55,4898.0,91.2933,91.3025,91.2475,91.275,4898.0
2016-04-15 14:50:00,99.56,99.63,99.53,99.63,4166.0,91.2842,91.3483,91.2566,91.3483,4166.0
2016-04-15 14:55:00,99.61,99.64,99.56,99.64,3065.0,91.33,91.3575,91.2842,91.3575,3065.0
2016-04-15 15:00:00,99.66,99.66,99.55,99.59,9722.0,91.3758,91.3758,91.275,91.3117,9722.0
2016-04-15 15:05:00,99.61,99.68,99.6,99.62,5375.0,91.33,91.3942,91.3208,91.3392,5375.0
2016-04-15 15:10:00,99.59,99.63,99.56,99.63,4427.0,91.3117,91.3483,91.2842,91.3483,4427.0
2016-04-15 15:15:00,99.6,99.64,99.56,99.6,7208.0,91.3208,91.3575,91.2842,91.3208,7208.0
2016-04-15 15:20:00,99.59,99.7,99.57,99.7,22830.0,91.3117,91.4125,91.2933,91.4125,22830.0
2016-04-15 15:25:00,99.69,99.81,99.66,99.79,17064.0,91.4033,91.5134,91.3758,91.495,17064.0
2016-04-15 15:30:00,99.77,99.78,99.7,99.75,8549.0,91.4767,91.4859,91.4125,91.4584,8549.0
2016-04-15 15:35:00,99.74,99.79,99.71,99.74,12261.0,91.4492,91.495,91.4217,91.4492,12261.0
2016-04-15 15:40:00,99.73,99.75,99.68,99.74,15095.0,91.44,91.4584,91.3942,91.4492,15095.0
2016-04-15 15:45:00,99.72,99.75,99.67,99.72,13881.0,91.4309,91.4584,91.385,91.4309,13881.0
2016-04-15 15:50:00,99.74,99.78,99.72,99.76,19494.0,91.4492,91.4859,91.4309,91.4675,19494.0
2016-04-15 15:55:00,99.75,99.83,99.74,99.74,71623.0,91.4584,91.5317,91.4492,91.4492,71623.0
2016-04-18 09:30:00,99.27,99.71,98.83,99.58,10252.0,91.0183,91.4217,90.6148,91.3025,10252.0
2016-04-18 09:35:00,99.52,99.53,99.21,99.27,1000.0,91.2475,91.2566,90.9632,91.0183,1000.0
2016-04-18 09:40:00,99.25,99.62,99.24,99.5,14393.0,90.9999,91.3392,90.9908,91.2291,14393.0
2016-04-18 09:45:00,99.46,99.56,99.46,99.56,800.0,91.1925,91.2842,91.1925,91.2842,800.0
2016-04-18 09:50:00,99.64,99.76,99.55,99.76,1977.0,91.3575,91.4675,91.275,91.4675,1977.0
2016-04-18 09:55:00,99.85,99.87,99.75,99.79,4390.0,91.55,91.5684,91.4584,91.495,4390.0
2016-04-18 10:00:00,99.79,100.11,99.79,100.09,22444.0,91.495,91.7884,91.495,91.7701,22444.0
2016-04-18 10:05:00,100.12,100.2,100.02,100.09,8071.0,91.7976,91.871,91.7059,91.7701,8071.0
2016-04-18 10:10:00,100.02,100.22,100.02,100.22,2783.0,91.7059,91.8893,91.7059,91.8893,2783.0
2016-04-18 10:15:00,100.26,100.45,100.26,100.39,600.0,91.926,92.1002,91.926,92.0452,600.0
2016-04-18 10:20:00,100.35,100.35,100.04,100.04,3379.0,92.0085,92.0085,91.7243,91.7243,3379.0
2016-04-18 10:25:00,100.11,100.23,100.11,100.18,1471.0,91.7884,91.8985,91.7884,91.8526,1471.0
2016-04-18 10:30:00,100.22,100.44,100.17,100.29,3610.0,91.8893,92.091,91.8434,91.9535,3610.0
2016-04-18 10:35:00,100.29,100.29,100.12,100.13,2863.0,91.9535,91.9535,91.7976,91.8068,2863.0
2016-04-18 10:40:00,100.08,100.1,99.93,99.97,85628.0,91.7609,91.7793,91.6234,91.6601,85628.0
2016-04-18 10:45:00,100.0,100.0,99.81,99.88,4662.0,91.6876,91.6876,91.5134,91.5776,4662.0
2016-04-18 10:50:00,99.88,100.03,99.88,100.0,19119.0,91.5776,91.7151,91.5776,91.6876,19119.0
2016-04-18 10:55:00,100.09,100.12,99.96,99.96,2890.0,91.7701,91.7976,91.6509,91.6509,2890.0
2016-04-18 11:00:00,99.96,100.04,99.91,99.95,3174.0,91.6509,91.7243,91.6051,91.6417,3174.0
2016-04-18 11:05:00,99.95,100.02,99.95,100.02,7207.0,91.6417,91.7059,91.6417,91.7059,7207.0
2016-04-18 11:10:00,100.02,100.06,99.97,100.0,4285.0,91.7059,91.7426,91.6601,91.6876,4285.0
2016-04-18 11:15:00,100.0,100.05,99.97,99.99,3050.0,91.6876,91.7334,91.6601,91.6784,3050.0
2016-04-18 11:20:00,100.06,100.11,100.0,100.09,4627.0,91.7426,91.7884,91.6876,91.7701,4627.0
2016-04-18 11:25:00,100.08,100.12,100.02,100.02,1341.0,91.7609,91.7976,91.7059,91.7059,1341.0
2016-04-18 11:30:00,100.01,100.17,100.0,100.14,12156.0,91.6967,91.8434,91.6876,91.8159,12156.0
2016-04-18 11:35:00,100.08,100.16,100.08,100.14,1130.0,91.7609,91.8343,91.7609,91.8159,1130.0
2016-04-18 11:40:00,100.14,100.23,100.14,100.23,400.0,91.8159,91.8985,91.8159,91.8985,400.0
2016-04-18 11:45:00,100.27,100.27,100.19,100.23,2010.0,91.9351,91.9351,91.8618,91.8985,2010.0
2016-04-18 11:50:00,100.2,100.26,100.19,100.23,663.0,91.871,91.926,91.8618,91.8985,663.0
2016-04-18 11:55:00,100.27,100.31,100.25,100.31,700.0,91.9351,91.9718,91.9168,91.9718,700.0
2016-04-18 12:00:00,100.27,100.34,100.17,100.17,2654.0,91.9351,91.9993,91.8434,91.8434,2654.0
2016-04-18 12:05:00,100.2,100.2,100.2,100.2,400.0,91.871,91.871,91.871,91.871,400.0
2016-04-18 12:10:00,100.21,100.3,100.16,100.17,8367.0,91.8801,91.9626,91.8343,91.8434,8367.0
2016-04-18 12:15:00,100.11,100.21,100.08,100.17,4945.0,91.7884,91.8801,91.7609,91.8434,4945.0
2016-04-18 12:20:00,100.18,100.3,100.18,100.25,3408.0,91.8526,91.9626,91.8526,91.9168,3408.0
2016-04-18 12:25:00,100.27,100.27,100.21,100.26,6058.0,91.9351,91.9351,91.8801,91.926,6058.0
2016-04-18 12:30:00,100.32,100.42,100.29,100.33,2702.0,91.981,92.0727,91.9535,91.9901,2702.0
2016-04-18 12:35:00,100.35,100.42,100.35,100.38,2343.0,92.0085,92.0727,92.0085,92.036,2343.0
2016-04-18 12:40:00,100.34,100.34,100.22,100.28,3598.0,91.9993,91.9993,91.8893,91.9443,3598.0
2016-04-18 12:45:00,100.25,100.38,100.25,100.34,2515.0,91.9168,92.036,91.9168,91.9993,2515.0
2016-04-18 12:50:00,100.34,100.35,100.23,100.25,3402.0,91.9993,92.0085,91.8985,91.9168,3402.0
2016-04-18 12:55:00,100.25,100.29,100.23,100.27,7227.0,91.9168,91.9535,91.8985,91.9351,7227.0
2016-04-18 13:00:00,100.28,100.28,100.22,100.24,2266.0,91.9443,91.9443,91.8893,91.9076,2266.0
2016-04-18 13:05:00,100.25,100.29,100.21,100.23,2106.0,91.9168,91.9535,91.8801,91.8985,2106.0
2016-04-18 13:10:00,100.23,100.25,100.21,100.24,3558.0,91.8985,91.9168,91.8801,91.9076,3558.0
2016-04-18 13:15:00,100.26,100.29,100.22,100.25,4750.0,91.926,91.9535,91.8893,91.9168,4750.0
2016-04-18 13:20:00,100.27,100.3,100.22,100.3,3981.0,91.9351,91.9626,91.8893,91.9626,3981.0
2016-04-18 13:25:00,100.31,100.32,100.24,100.25,3400.0,91.9718,91.981,91.9076,91.9168,3400.0
2016-04-18 13:30:00,100.3,100.3,100.25,100.29,600.0,91.9626,91.9626,91.9168,91.9535,600.0
2016-04-18 13:35:00,100.25,100.28,100.19,100.26,3516.0,91.9168,91.9443,91.8618,91.926,3516.0
2016-04-18 13:40:00,100.28,100.32,100.23,100.31,6417.0,91.9443,91.981,91.8985,91.9718,6417.0
2016-04-18 13:45:00,100.3,100.3,100.25,100.25,4293.0,91.9626,91.9626,91.9168,91.9168,4293.0
2016-04-18 13:50:00,100.25,100.31,100.23,100.28,12098.0,91.9168,91.9718,91.8985,91.9443,12098.0
2016-04-18 13:55:00,100.29,100.4,100.28,100.4,3783.0,91.9535,92.0543,91.9443,92.0543,3783.0
2016-04-18 14:00:00,100.4,100.41,100.24,100.26,3234.0,92.0543,92.0635,91.9076,91.926,3234.0
2016-04-18 14:05:00,100.26,100.29,100.25,100.29,2500.0,91.926,91.9535,91.9168,91.9535,2500.0
2016-04-18 14:10:00,100.29,100.39,100.28,100.39,4400.0,91.9535,92.0452,91.9443,92.0452,4400.0
2016-04-18 14:15:00,100.4,100.49,100.4,100.49,2807.0,92.0543,92.1368,92.0543,92.1368,2807.0
2016-04-18 14:20:00,100.48,100.57,100.48,100.5,15910.0,92.1277,92.2102,92.1277,92.146,15910.0
2016-04-18 14:25:00,100.51,100.57,100.46,100.48,14810.0,92.1552,92.2102,92.1093,92.1277,14810.0
2016-04-18 14:30:00,100.48,100.55,100.46,100.55,7236.0,92.1277,92.1919,92.1093,92.1919,7236.0
2016-04-18 14:35:00,100.56,100.67,100.56,100.64,5255.0,92.201,92.3019,92.201,92.2744,5255.0
2016-04-18 14:40:00,100.67,100.73,100.62,100.64,4100.0,92.3019,92.3569,92.256,92.2744,4100.0
2016-04-18 14:45:00,100.66,100.74,100.59,100.67,6490.0,92.2927,92.3661,92.2285,92.3019,6490.0
2016-04-18 14:50:00,100.73,100.85,100.71,100.84,24632.0,92.3569,92.4669,92.3386,92.4578,24632.0
2016-04-18 14:55:00,100.84,100.92,100.74,100.9,22283.0,92.4578,92.5311,92.3661,92.5128,22283.0
2016-04-18 15:00:00,100.89,100.99,100.88,100.97,29553.0,92.5036,92.5953,92.4944,92.5769,29553.0
2016-04-18 15:05:00,100.97,101.03,100.95,101.01,17454.0,92.5769,92.632,92.5586,92.6136,17454.0
2016-04-18 15:10:00,101.01,101.03,100.98,101.0,16770.0,92.6136,92.632,92.5861,92.6045,16770.0
2016-04-18 15:15:00,101.01,101.05,100.99,101.03,11106.0,92.6136,92.6503,92.5953,92.632,11106.0
2016-04-18 15:20:00,101.03,101.04,100.97,100.99,14003.0,92.632,92.6411,92.5769,92.5953,14003.0
2016-04-18 15:25:00,101.0,101.02,100.97,101.02,9929.0,92.6045,92.6228,92.5769,92.6228,9929.0
2016-04-18 15:30:00,101.0,101.03,100.99,101.0,17493.0,92.6045,92.632,92.5953,92.6045,17493.0
2016-04-18 15:35:00,101.01,101.05,100.99,101.0,18141.0,92.6136,92.6503,92.5953,92.6045,18141.0
2016-04-18 15:40:00,101.0,101.09,101.0,101.05,36128.0,92.6045,92.687,92.6045,92.6503,36128.0
2016-04-18 15:45:00,101.02,101.05,100.96,100.98,30328.0,92.6228,92.6503,92.5678,92.5861,30328.0
2016-04-18 15:50:00,100.97,101.04,100.97,101.0,29192.0,92.5769,92.6411,92.5769,92.6045,29192.0
2016-04-18 15:55:00,100.99,101.02,100.93,100.97,64460.0,92.5953,92.6228,92.5403,92.5769,64460.0
2016-04-19 09:30:00,101.63,101.74,101.25,101.43,22373.0,93.1821,93.2829,92.8337,92.9987,22373.0
2016-04-19 09:35:00,101.46,101.75,101.41,101.67,10286.0,93.0262,93.2921,92.9804,93.2188,10286.0
2016-04-19 09:40:00,101.65,101.72,101.4,101.58,6236.0,93.2004,93.2646,92.9712,93.1362,6236.0
2016-04-19 09:45:00,101.51,101.83,101.51,101.66,3850.0,93.0721,93.3655,93.0721,93.2096,3850.0
2016-04-19 09:50:00,101.67,101.84,101.67,101.83,6300.0,93.2188,93.3746,93.2188,93.3655,6300.0
2016-04-19 09:55:00,101.81,102.04,101.8,101.97,10386.0,93.3471,93.558,93.338,93.4938,10386.0
2016-04-19 10:00:00,101.97,102.1,101.95,101.98,15727.0,93.4938,93.613,93.4755,93.503,15727.0
2016-04-19 10:05:00,102.06,102.2,101.99,102.2,2706.0,93.5763,93.7047,93.5122,93.7047,2706.0
2016-04-19 10:10:00,102.2,102.24,102.15,102.18,4600.0,93.7047,93.7414,93.6589,93.6864,4600.0
2016-04-19 10:15:00,102.21,102.41,102.2,102.41,21152.0,93.7139,93.8973,93.7047,93.8973,21152.0
2016-04-19 10:20:00,102.4,102.55,102.39,102.5,17032.0,93.8881,94.0256,93.8789,93.9798,17032.0
2016-04-19 10:25:00,102.48,102.52,102.44,102.49,7753.0,93.9614,93.9981,93.9248,93.9706,7753.0
2016-04-19 10:30:00,102.48,102.55,102.42,102.55,11855.0,93.9614,94.0256,93.9064,94.0256,11855.0
2016-04-19 10:35:00,102.48,102.51,102.41,102.48,13216.0,93.9614,93.9889,93.8973,93.9614,13216.0
2016-04-19 10:40:00,102.48,102.53,102.43,102.53,25216.0,93.9614,94.0073,93.9156,94.0073,25216.0
2016-04-19 10:45:00,102.51,102.52,102.46,102.51,13567.0,93.9889,93.9981,93.9431,93.9889,13567.0
2016-04-19 10:50:00,102.53,102.67,102.51,102.67,6160.0,94.0073,94.1356,93.9889,94.1356,6160.0
2016-04-19 10:55:00,102.66,102.74,102.63,102.74,5076.0,94.1265,94.1998,94.099,94.1998,5076.0
2016-04-19 11:00:00,102.74,102.84,102.61,102.8,12718.0,94.1998,94.2915,94.0806,94.2548,12718.0
2016-04-19 11:05:00,102.84,102.87,102.75,102.8,9609.0,94.2915,94.319,94.209,94.2548,9609.0
2016-04-19 11:10:00,102.81,102.81,102.62,102.68,10809.0,94.264,94.264,94.0898,94.1448,10809.0
2016-04-19 11:15:00,102.62,102.76,102.54,102.72,14842.0,94.0898,94.2182,94.0164,94.1815,14842.0
2016-04-19 11:20:00,102.67,102.73,102.54,102.68,10562.0,94.1356,94.1907,94.0164,94.1448,10562.0
2016-04-19 11:25:00,102.61,102.71,102.53,102.6,12181.0,94.0806,94.1723,94.0073,94.0715,12181.0
2016-04-19 11:30:00,102.57,102.69,102.52,102.61,11970.0,94.044,94.154,93.9981,94.0806,11970.0
2016-04-19 11:35:00,102.58,102.74,102.57,102.59,6151.0,94.0531,94.1998,94.044,94.0623,6151.0
2016-04-19 11:40:00,102.64,102.75,102.59,102.72,10515.0,94.1081,94.209,94.0623,94.1815,10515.0
2016-04-19 11:45:00,102.75,102.76,102.62,102.68,7660.0,94.209,94.2182,94.0898,94.1448,7660.0
2016-04-19 11:50:00,102.61,102.63,102.5,102.57,28971.0,94.0806,94.099,93.9798,94.044,28971.0
2016-04-19 11:55:00,102.57,102.6,102.47,102.52,36123.0,94.044,94.0715,93.9523,93.9981,36123.0
2016-04-19 12:00:00,102.49,102.53,102.46,102.52,11005.0,93.9706,94.0073,93.9431,93.9981,11005.0
2016-04-19 12:05:00,102.52,102.64,102.46,102.61,14554.0,93.9981,94.1081,93.9431,94.0806,14554.0
2016-04-19 12:10:00,102.63,102.63,102.45,102.48,18745.0,94.099,94.099,93.9339,93.9614,18745.0
2016-04-19 12:15:00,102.48,102.56,102.4,102.42,19580.0,93.9614,94.0348,93.8881,93.9064,19580.0
2016-04-19 12:20:00,102.42,102.53,102.4,102.53,13198.0,93.9064,94.0073,93.8881,94.0073,13198.0
2016-04-19 12:25:00,102.5,102.64,102.5,102.64,10095.0,93.9798,94.1081,93.9798,94.1081,10095.0
2016-04-19 12:30:00,102.62,102.62,102.5,102.56,11852.0,94.0898,94.0898,93.9798,94.0348,11852.0
2016-04-19 12:35:00,102.56,102.62,102.52,102.53,11566.0,94.0348,94.0898,93.9981,94.0073,11566.0
2016-04-19 12:40:00,102.52,102.58,102.5,102.53,5800.0,93.9981,94.0531,93.9798,94.0073,5800.0
2016-04-19 12:45:00,102.52,102.57,102.52,102.56,7495.0,93.9981,94.044,93.9981,94.0348,7495.0
2016-04-19 12:50:00,102.53,102.66,102.5,102.63,8403.0,94.0073,94.1265,93.9798,94.099,8403.0
2016-04-19 12:55:00,102.62,102.63,102.58,102.6,2500.0,94.0898,94.099,94.0531,94.0715,2500.0
2016-04-19 13:00:00,102.59,102.65,102.55,102.65,6353.0,94.0623,94.1173,94.0256,94.1173,6353.0
2016-04-19 13:05:00,102.64,102.73,102.6,102.72,17869.0,94.1081,94.1907,94.0715,94.1815,17869.0
2016-04-19 13:10:00,102.72,102.74,102.66,102.72,5404.0,94.1815,94.1998,94.1265,94.1815,5404.0
2016-04-19 13:15:00,102.74,102.76,102.69,102.72,4500.0,94.1998,94.2182,94.154,94.1815,4500.0
2016-04-19 13:20:00,102.72,102.74,102.7,102.72,5014.0,94.1815,94.1998,94.1631,94.1815,5014.0
2016-04-19 13:25:00,102.72,102.8,102.72,102.76,4239.0,94.1815,94.2548,94.1815,94.2182,4239.0
2016-04-19 13:30:00,102.75,102.76,102.71,102.75,3000.0,94.209,94.2182,94.1723,94.209,3000.0
2016-04-19 13:35:00,102.75,102.78,102.68,102.75,10107.0,94.209,94.2365,94.1448,94.209,10107.0
2016-04-19 13:40:00,102.75,102.79,102.74,102.77,4403.0,94.209,94.2457,94.1998,94.2273,4403.0
2016-04-19 13:45:00,102.75,102.83,102.74,102.83,6858.0,94.209,94.2823,94.1998,94.2823,6858.0
2016-04-19 13:50:00,102.84,102.85,102.74,102.77,5144.0,94.2915,94.3007,94.1998,94.2273,5144.0
2016-04-19 13:55:00,102.78,102.79,102.64,102.74,7330.0,94.2365,94.2457,94.1081,94.1998,7330.0
2016-04-19 14:00:00,102.75,102.77,102.67,102.67,10591.0,94.209,94.2273,94.1356,94.1356,10591.0
2016-04-19 14:05:00,102.64,102.76,102.64,102.74,8606.0,94.1081,94.2182,94.1081,94.1998,8606.0
2016-04-19 14:10:00,102.73,102.73,102.66,102.7,5100.0,94.1907,94.1907,94.1265,94.1631,5100.0
2016-04-19 14:15:00,102.71,102.79,102.7,102.76,4700.0,94.1723,94.2457,94.1631,94.2182,4700.0
2016-04-19 14:20:00,102.75,102.83,102.73,102.76,7577.0,94.209,94.2823,94.1907,94.2182,7577.0
2016-04-19 14:25:00,102.75,102.82,102.72,102.75,6549.0,94.209,94.2732,94.1815,94.209,6549.0
2016-04-19 14:30:00,102.72,102.8,102.72,102.77,9803.0,94.1815,94.2548,94.1815,94.2273,9803.0
2016-04-19 14:35:00,102.76,102.86,102.74,102.81,8770.0,94.2182,94.3098,94.1998,94.264,8770.0
2016-04-19 14:40:00,102.8,102.99,102.8,102.98,8623.0,94.2548,94.429,94.2548,94.4199,8623.0
2016-04-19 14:45:00,102.98,103.1,102.98,103.1,21157.0,94.4199,94.5299,94.4199,94.5299,21157.0
2016-04-19 14:50:00,103.1,103.12,103.04,103.1,10660.0,94.5299,94.5482,94.4749,94.5299,10660.0
2016-04-19 14:55:00,103.12,103.13,103.06,103.07,8860.0,94.5482,94.5574,94.4932,94.5024,8860.0
2016-04-19 15:00:00,103.05,103.09,102.94,103.07,17009.0,94.4841,94.5207,94.3832,94.5024,17009.0
2016-04-19 15:05:00,103.07,103.14,103.04,103.04,17560.0,94.5024,94.5666,94.4749,94.4749,17560.0
2016-04-19 15:10:00,103.04,103.2,103.04,103.19,7640.0,94.4749,94.6216,94.4749,94.6124,7640.0
2016-04-19 15:15:00,103.2,103.22,103.09,103.13,14864.0,94.6216,94.6399,94.5207,94.5574,14864.0
2016-04-19 15:20:00,103.13,103.13,103.04,103.09,10322.0,94.5574,94.5574,94.4749,94.5207,10322.0
2016-04-19 15:25:00,103.09,103.17,103.05,103.06,16207.0,94.5207,94.5941,94.4841,94.4932,16207.0
2016-04-19 15:30:00,103.07,103.18,103.07,103.18,23255.0,94.5024,94.6032,94.5024,94.6032,23255.0
2016-04-19 15:35:00,103.17,103.35,103.17,103.34,35030.0,94.5941,94.7591,94.5941,94.7499,35030.0
2016-04-19 15:40:00,103.34,103.34,103.17,103.18,41367.0,94.7499,94.7499,94.5941,94.6032,41367.0
2016-04-19 15:45:00,103.18,103.36,103.13,103.35,44375.0,94.6032,94.7683,94.5574,94.7591,44375.0
2016-04-19 15:50:00,103.33,103.36,103.1,103.12,28872.0,94.7408,94.7683,94.5299,94.5482,28872.0
2016-04-19 15:55:00,103.12,103.16,103.07,103.13,52073.0,94.5482,94.5849,94.5024,94.5574,52073.0
2016-04-20 09:30:00,102.85,103.13,102.76,102.98,25686.0,94.3007,94.5574,94.2182,94.4199,25686.0
2016-04-20 09:35:00,102.98,103.24,102.98,103.13,6377.0,94.4199,94.6583,94.4199,94.5574,6377.0
2016-04-20 09:40:00,103.0,103.09,102.9,103.0,9430.0,94.4382,94.5207,94.3465,94.4382,9430.0
2016-04-20 09:45:00,103.03,103.25,102.99,103.21,8868.0,94.4657,94.6674,94.429,94.6308,8868.0
2016-04-20 09:50:00,103.14,103.27,103.0,103.0,12646.0,94.5666,94.6858,94.4382,94.4382,12646.0
2016-04-20 09:55:00,103.01,103.1,102.96,103.05,7168.0,94.4474,94.5299,94.4015,94.4841,7168.0
2016-04-20 10:00:00,103.04,103.09,102.98,103.06,7966.0,94.4749,94.5207,94.4199,94.4932,7966.0
2016-04-20 10:05:00,103.04,103.1,103.0,103.1,3510.0,94.4749,94.5299,94.4382,94.5299,3510.0
2016-04-20 10:10:00,103.07,103.15,103.03,103.13,5342.0,94.5024,94.5757,94.4657,94.5574,5342.0
2016-04-20 10:15:00,103.13,103.24,103.08,103.17,12309.0,94.5574,94.6583,94.5116,94.5941,12309.0
2016-04-20 10:20:00,103.16,103.26,103.1,103.11,12614.0,94.5849,94.6766,94.5299,94.5391,12614.0
2016-04-20 10:25:00,103.09,103.13,102.98,103.06,9264.0,94.5207,94.5574,94.4199,94.4932,9264.0
2016-04-20 10:30:00,103.13,103.18,103.08,103.18,4011.0,94.5574,94.6032,94.5116,94.6032,4011.0
2016-04-20 10:35:00,103.15,103.18,102.97,102.97,15426.0,94.5757,94.6032,94.4107,94.4107,15426.0
2016-04-20 10:40:00,102.98,103.06,102.94,103.0,23411.0,94.4199,94.4932,94.3832,94.4382,23411.0
2016-04-20 10:45:00,102.98,103.11,102.97,103.05,16960.0,94.4199,94.5391,94.4107,94.4841,16960.0
2016-04-20 10:50:00,103.03,103.22,103.0,103.04,39263.0,94.4657,94.6399,94.4382,94.4749,39263.0
2016-04-20 10:55:00,103.03,103.31,102.99,103.12,39648.0,94.4657,94.7224,94.429,94.5482,39648.0
2016-04-20 11:00:00,103.15,103.22,102.98,103.22,6503.0,94.5757,94.6399,94.4199,94.6399,6503.0
2016-04-20 11:05:00,103.23,103.24,103.04,103.08,6685.0,94.6491,94.6583,94.4749,94.5116,6685.0
2016-04-20 11:10:00,103.09,103.14,103.01,103.05,4562.0,94.5207,94.5666,94.4474,94.4841,4562.0
2016-04-20 11:15:00,103.09,103.27,103.05,103.23,9899.0,94.5207,94.6858,94.4841,94.6491,9899.0
2016-04-20 11:20:00,103.13,103.22,103.13,103.2,1700.0,94.5574,94.6399,94.5574,94.6216,1700.0
2016-04-20 11:25:00,103.15,103.31,103.15,103.25,11878.0,94.5757,94.7224,94.5757,94.6674,11878.0
2016-04-20 11:30:00,103.19,103.23,103.1,103.19,5219.0,94.6124,94.6491,94.5299,94.6124,5219.0
2016-04-20 11:35:00,103.11,103.3,103.11,103.21,14290.0,94.5391,94.7133,94.5391,94.6308,14290.0
2016-04-20 11:40:00,103.25,103.3,103.17,103.3,3330.0,94.6674,94.7133,94.5941,94.7133,3330.0
2016-04-20 11:45:00,103.28,103.3,103.24,103.25,4332.0,94.6949,94.7133,94.6583,94.6674,4332.0
2016-04-20 11:50:00,103.25,103.31,103.21,103.27,10290.0,94.6674,94.7224,94.6308,94.6858,10290.0
2016-04-20 11:55:00,103.29,103.34,103.25,103.3,9220.0,94.7041,94.7499,94.6674,94.7133,9220.0
2016-04-20 12:00:00,103.3,103.35,103.29,103.35,2506.0,94.7133,94.7591,94.7041,94.7591,2506.0
2016-04-20 12:05:00,103.35,103.39,103.3,103.36,3986.0,94.7591,94.7958,94.7133,94.7683,3986.0
2016-04-20 12:10:00,103.35,103.36,103.21,103.25,8395.0,94.7591,94.7683,94.6308,94.6674,8395.0
2016-04-20 12:15:00,103.26,103.32,103.26,103.29,21348.0,94.6766,94.7316,94.6766,94.7041,21348.0
2016-04-20 12:20:00,103.3,103.37,103.27,103.28,5339.0,94.7133,94.7775,94.6858,94.6949,5339.0
2016-04-20 12:25:00,103.3,103.36,103.26,103.32,10001.0,94.7133,94.7683,94.6766,94.7316,10001.0
2016-04-20 12:30:00,103.33,103.42,103.3,103.36,6010.0,94.7408,94.8233,94.7133,94.7683,6010.0
2016-04-20 12:35:00,103.34,103.39,103.33,103.39,1600.0,94.7499,94.7958,94.7408,94.7958,1600.0
2016-04-20 12:40:00,103.4,103.49,103.34,103.44,8963.0,94.805,94.8875,94.7499,94.8416,8963.0
2016-04-20 12:45:00,103.44,103.54,103.35,103.48,6781.0,94.8416,94.9333,94.7591,94.8783,6781.0
2016-04-20 12:50:00,103.49,103.59,103.43,103.5,4732.0,94.8875,94.9792,94.8325,94.8966,4732.0
2016-04-20 12:55:00,103.52,103.55,103.42,103.54,7335.0,94.915,94.9425,94.8233,94.9333,7335.0
2016-04-20 13:00:00,103.5,103.54,103.46,103.5,3443.0,94.8966,94.9333,94.86,94.8966,3443.0
2016-04-20 13:05:00,103.5,103.56,103.45,103.53,6159.0,94.8966,94.9517,94.8508,94.9242,6159.0
2016-04-20 13:10:00,103.53,103.53,103.49,103.51,6188.0,94.9242,94.9242,94.8875,94.9058,6188.0
2016-04-20 13:15:00,103.52,103.63,103.52,103.62,7203.0,94.915,95.0158,94.915,95.0067,7203.0
2016-04-20 13:20:00,103.63,103.69,103.6,103.61,10488.0,95.0158,95.0709,94.9883,94.9975,10488.0
2016-04-20 13:25:00,103.61,103.61,103.51,103.54,3736.0,94.9975,94.9975,94.9058,94.9333,3736.0
2016-04-20 13:30:00,103.57,103.57,103.49,103.52,4872.0,94.9608,94.9608,94.8875,94.915,4872.0
2016-04-20 13:35:00,103.5,103.54,103.46,103.54,4722.0,94.8966,94.9333,94.86,94.9333,4722.0
2016-04-20 13:40:00,103.55,103.57,103.48,103.49,7170.0,94.9425,94.9608,94.8783,94.8875,7170.0
2016-04-20 13:45:00,103.5,103.57,103.49,103.55,3120.0,94.8966,94.9608,94.8875,94.9425,3120.0
2016-04-20 13:50:00,103.56,103.67,103.55,103.65,5756.0,94.9517,95.0525,94.9425,95.0342,5756.0
2016-04-20 13:55:00,103.65,103.69,103.61,103.65,6490.0,95.0342,95.0709,94.9975,95.0342,6490.0
2016-04-20 14:00:00,103.63,103.68,103.54,103.61,19536.0,95.0158,95.0617,94.9333,94.9975,19536.0
2016-04-20 14:05:00,103.62,103.65,103.59,103.61,12269.0,95.0067,95.0342,94.9792,94.9975,12269.0
2016-04-20 14:10:00,103.61,103.66,103.61,103.64,5501.0,94.9975,95.0433,94.9975,95.025,5501.0
2016-04-20 14:15:00,103.61,103.71,103.61,103.71,6065.0,94.9975,95.0892,94.9975,95.0892,6065.0
2016-04-20 14:20:00,103.69,103.8,103.66,103.69,4920.0,95.0709,95.1717,95.0433,95.0709,4920.0
2016-04-20 14:25:00,103.71,103.8,103.7,103.77,11021.0,95.0892,95.1717,95.08,95.1442,11021.0
2016-04-20 14:30:00,103.8,103.96,103.77,103.96,6413.0,95.1717,95.3184,95.1442,95.3184,6413.0
2016-04-20 14:35:00,103.95,104.1,103.92,104.07,18372.0,95.3092,95.4468,95.2817,95.4193,18372.0
2016-04-20 14:40:00,104.05,104.18,104.05,104.13,9097.0,95.4009,95.5201,95.4009,95.4743,9097.0
2016-04-20 14:45:00,104.14,104.21,104.13,104.18,20545.0,95.4834,95.5476,95.4743,95.5201,20545.0
2016-04-20 14:50:00,104.17,104.38,104.17,104.31,8874.0,95.511,95.7035,95.511,95.6393,8874.0
2016-04-20 14:55:00,104.27,104.32,104.27,104.29,3801.0,95.6026,95.6485,95.6026,95.621,3801.0
2016-04-20 15:00:00,104.27,104.41,104.25,104.38,16845.0,95.6026,95.731,95.5843,95.7035,16845.0
2016-04-20 15:05:00,104.35,104.49,104.3,104.48,26338.0,95.676,95.8044,95.6301,95.7952,26338.0
2016-04-20 15:10:00,104.49,104.55,104.27,104.27,25533.0,95.8044,95.8594,95.6026,95.6026,25533.0
2016-04-20 15:15:00,104.27,104.33,104.24,104.29,7564.0,95.6026,95.6577,95.5751,95.621,7564.0
2016-04-20 15:20:00,104.3,104.42,104.29,104.34,5766.0,95.6301,95.7402,95.621,95.6668,5766.0
2016-04-20 15:25:00,104.34,104.35,104.26,104.26,4400.0,95.6668,95.676,95.5935,95.5935,4400.0
2016-04-20 15:30:00,104.27,104.32,104.22,104.26,13116.0,95.6026,95.6485,95.5568,95.5935,13116.0
2016-04-20 15:35:00,104.26,104.33,104.26,104.31,24307.0,95.5935,95.6577,95.5935,95.6393,24307.0
2016-04-20 15:40:00,104.31,104.32,104.16,104.16,34021.0,95.6393,95.6485,95.5018,95.5018,34021.0
2016-04-20 15:45:00,104.15,104.35,104.11,104.2,27548.0,95.4926,95.676,95.4559,95.5385,27548.0
2016-04-20 15:50:00,104.19,104.29,104.16,104.16,35213.0,95.5293,95.621,95.5018,95.5018,35213.0
2016-04-20 15:55:00,104.15,104.22,104.08,104.14,69771.0,95.4926,95.5568,95.4284,95.4834,69771.0
2016-04-21 09:30:00,103.72,104.15,103.51,104.03,19263.0,95.0984,95.4926,94.9058,95.3826,19263.0
2016-04-21 09:35:00,104.09,104.09,103.86,104.03,10166.0,95.4376,95.4376,95.2267,95.3826,10166.0
2016-04-21 09:40:00,104.03,104.28,103.98,104.2,17646.0,95.3826,95.6118,95.3367,95.5385,17646.0
2016-04-21 09:45:00,104.11,104.11,103.77,103.94,21026.0,95.4559,95.4559,95.1442,95.3001,21026.0
2016-04-21 09:50:00,104.0,104.14,103.83,104.1,23041.0,95.3551,95.4834,95.1992,95.4468,23041.0
2016-04-21 09:55:00,104.14,104.15,103.83,104.05,24844.0,95.4834,95.4926,95.1992,95.4009,24844.0
2016-04-21 10:00:00,103.97,104.17,103.95,103.97,26491.0,95.3276,95.511,95.3092,95.3276,26491.0
2016-04-21 10:05:00,103.99,104.03,103.81,103.93,37210.0,95.3459,95.3826,95.1809,95.2909,37210.0
2016-04-21 10:10:00,103.97,104.11,103.93,103.97,6500.0,95.3276,95.4559,95.2909,95.3276,6500.0
2016-04-21 10:15:00,103.95,104.1,103.85,104.03,10722.0,95.3092,95.4468,95.2176,95.3826,10722.0
2016-04-21 10:20:00,104.05,104.09,103.87,104.04,5430.0,95.4009,95.4376,95.2359,95.3918,5430.0
2016-04-21 10:25:00,104.01,104.09,103.96,104.0,10000.0,95.3643,95.4376,95.3184,95.3551,10000.0
2016-04-21 10:30:00,104.0,104.13,103.9,104.08,7840.0,95.3551,95.4743,95.2634,95.4284,7840.0
2016-04-21 10:35:00,104.1,104.34,104.05,104.29,7056.0,95.4468,95.6668,95.4009,95.621,7056.0
2016-04-21 10:40:00,104.32,104.33,104.22,104.29,4580.0,95.6485,95.6577,95.5568,95.621,4580.0
2016-04-21 10:45:00,104.25,104.34,104.23,104.3,4022.0,95.5843,95.6668,95.566,95.6301,4022.0
2016-04-21 10:50:00,104.24,104.4,104.24,104.26,6325.0,95.5751,95.7218,95.5751,95.5935,6325.0
2016-04-21 10:55:00,104.29,104.37,104.23,104.37,8050.0,95.621,95.6943,95.566,95.6943,8050.0
2016-04-21 11:00:00,104.34,104.38,104.25,104.3,10001.0,95.6668,95.7035,95.5843,95.6301,10001.0
2016-04-21 11:05:00,104.31,104.37,104.26,104.35,5625.0,95.6393,95.6943,95.5935,95.676,5625.0
2016-04-21 11:10:00,104.31,104.38,104.29,104.33,4689.0,95.6393,95.7035,95.621,95.6577,4689.0
2016-04-21 11:15:00,104.31,104.32,104.22,104.27,7573.0,95.6393,95.6485,95.5568,95.6026,7573.0
2016-04-21 11:20:00,104.28,104.37,104.28,104.35,5429.0,95.6118,95.6943,95.6118,95.676,5429.0
2016-04-21 11:25:00,104.3,104.33,104.25,104.33,4230.0,95.6301,95.6577,95.5843,95.6577,4230.0
2016-04-21 11:30:00,104.31,104.32,104.24,104.29,5000.0,95.6393,95.6485,95.5751,95.621,5000.0
2016-04-21 11:35:00,104.3,104.34,104.22,104.34,9841.0,95.6301,95.6668,95.5568,95.6668,9841.0
2016-04-21 11:40:00,104.3,104.33,104.28,104.33,3932.0,95.6301,95.6577,95.6118,95.6577,3932.0
2016-04-21 11:45:00,104.3,104.33,104.21,104.32,12124.0,95.6301,95.6577,95.5476,95.6485,12124.0
2016-04-21 11:50:00,104.3,104.33,104.29,104.33,2948.0,95.6301,95.6577,95.621,95.6577,2948.0
2016-04-21 11:55:00,104.34,104.34,104.27,104.3,22309.0,95.6668,95.6668,95.6026,95.6301,22309.0
2016-04-21 12:00:00,104.3,104.35,104.25,104.33,20153.0,95.6301,95.676,95.5843,95.6577,20153.0
2016-04-21 12:05:00,104.33,104.41,104.29,104.38,22307.0,95.6577,95.731,95.621,95.7035,22307.0
2016-04-21 12:10:00,104.37,104.5,104.37,104.47,18902.0,95.6943,95.8135,95.6943,95.786,18902.0
2016-04-21 12:15:00,104.46,104.54,104.43,104.54,17818.0,95.7768,95.8502,95.7493,95.8502,17818.0
2016-04-21 12:20:00,104.5,104.53,104.47,104.53,29849.0,95.8135,95.841,95.786,95.841,29849.0
2016-04-21 12:25:00,104.53,104.54,104.48,104.49,5600.0,95.841,95.8502,95.7952,95.8044,5600.0
2016-04-21 12:30:00,104.49,104.54,104.49,104.5,5623.0,95.8044,95.8502,95.8044,95.8135,5623.0
2016-04-21 12:35:00,104.5,104.52,104.41,104.49,19712.0,95.8135,95.8319,95.731,95.8044,19712.0
2016-04-21 12:40:00,104.49,104.55,104.48,104.55,17019.0,95.8044,95.8594,95.7952,95.8594,17019.0
2016-04-21 12:45:00,104.52,104.52,104.4,104.43,28983.0,95.8319,95.8319,95.7218,95.7493,28983.0
2016-04-21 12:50:00,104.44,104.5,104.39,104.48,24281.0,95.7585,95.8135,95.7127,95.7952,24281.0
2016-04-21 12:55:00,104.47,104.51,104.24,104.25,14647.0,95.786,95.8227,95.5751,95.5843,14647.0
2016-04-21 13:00:00,104.25,104.35,104.23,104.24,7073.0,95.5843,95.676,95.566,95.5751,7073.0
2016-04-21 13:05:00,104.2,104.23,104.08,104.09,5550.0,95.5385,95.566,95.4284,95.4376,5550.0
2016-04-21 13:10:00,104.11,104.19,104.07,104.11,4557.0,95.4559,95.5293,95.4193,95.4559,4557.0
2016-04-21 13:15:00,104.1,104.1,103.97,104.04,6542.0,95.4468,95.4468,95.3276,95.3918,6542.0
2016-04-21 13:20:00,104.05,104.1,103.96,103.96,5148.0,95.4009,95.4468,95.3184,95.3184,5148.0
2016-04-21 13:25:00,103.96,104.02,103.91,103.95,9824.0,95.3184,95.3734,95.2726,95.3092,9824.0
2016-04-21 13:30:00,103.89,103.92,103.86,103.86,2338.0,95.2542,95.2817,95.2267,95.2267,2338.0
2016-04-21 13:35:00,103.88,104.01,103.88,103.95,6852.0,95.2451,95.3643,95.2451,95.3092,6852.0
2016-04-21 13:40:00,103.94,104.03,103.91,103.96,6795.0,95.3001,95.3826,95.2726,95.3184,6795.0
2016-04-21 13:45:00,103.95,103.95,103.8,103.84,5318.0,95.3092,95.3092,95.1717,95.2084,5318.0
2016-04-21 13:50:00,103.8,103.8,103.7,103.74,3357.0,95.1717,95.1717,95.08,95.1167,3357.0
2016-04-21 13:55:00,103.75,103.78,103.68,103.68,4000.0,95.1259,95.1534,95.0617,95.0617,4000.0
2016-04-21 14:00:00,103.68,103.74,103.66,103.68,6330.0,95.0617,95.1167,95.0433,95.0617,6330.0
2016-04-21 14:05:00,103.65,103.76,103.63,103.72,6400.0,95.0342,95.135,95.0158,95.0984,6400.0
2016-04-21 14:10:00,103.72,103.8,103.69,103.8,4892.0,95.0984,95.1717,95.0709,95.1717,4892.0
2016-04-21 14:15:00,103.78,103.8,103.7,103.74,4515.0,95.1534,95.1717,95.08,95.1167,4515.0
2016-04-21 14:20:00,103.74,103.81,103.73,103.8,4760.0,95.1167,95.1809,95.1075,95.1717,4760.0
2016-04-21 14:25:00,103.79,103.8,103.7,103.74,5151.0,95.1625,95.1717,95.08,95.1167,5151.0
2016-04-21 14:30:00,103.7,103.7,103.57,103.58,7875.0,95.08,95.08,94.9608,94.97,7875.0
2016-04-21 14:35:00,103.58,103.63,103.53,103.54,5165.0,94.97,95.0158,94.9242,94.9333,5165.0
2016-04-21 14:40:00,103.52,103.53,103.46,103.53,6400.0,94.915,94.9242,94.86,94.9242,6400.0
2016-04-21 14:45:00,103.54,103.58,103.52,103.55,6525.0,94.9333,94.97,94.915,94.9425,6525.0
2016-04-21 14:50:00,103.59,103.64,103.58,103.6,7815.0,94.9792,95.025,94.97,94.9883,7815.0
2016-04-21 14:55:00,103.58,103.64,103.58,103.61,2857.0,94.97,95.025,94.97,94.9975,2857.0
2016-04-21 15:00:00,103.65,103.74,103.65,103.66,3991.0,95.0342,95.1167,95.0342,95.0433,3991.0
2016-04-21 15:05:00,103.67,103.67,103.58,103.58,8161.0,95.0525,95.0525,94.97,94.97,8161.0
2016-04-21 15:10:00,103.57,103.61,103.54,103.55,6759.0,94.9608,94.9975,94.9333,94.9425,6759.0
2016-04-21 15:15:00,103.57,103.59,103.49,103.49,6825.0,94.9608,94.9792,94.8875,94.8875,6825.0
2016-04-21 15:20:00,103.5,103.54,103.47,103.5,6918.0,94.8966,94.9333,94.8691,94.8966,6918.0
2016-04-21 15:25:00,103.48,103.48,103.38,103.4,13527.0,94.8783,94.8783,94.7866,94.805,13527.0
2016-04-21 15:30:00,103.41,103.5,103.4,103.5,10256.0,94.8141,94.8966,94.805,94.8966,10256.0
2016-04-21 15:35:00,103.49,103.54,103.44,103.44,12203.0,94.8875,94.9333,94.8416,94.8416,12203.0
2016-04-21 15:40:00,103.45,103.65,103.45,103.59,21981.0,94.8508,95.0342,94.8508,94.9792,21981.0
2016-04-21 15:45:00,103.58,103.66,103.54,103.59,20649.0,94.97,95.0433,94.9333,94.9792,20649.0
2016-04-21 15:50:00,103.59,103.6,103.5,103.54,19875.0,94.9792,94.9883,94.8966,94.9333,19875.0
2016-04-21 15:55:00,103.53,103.57,103.44,103.51,53216.0,94.9242,94.9608,94.8416,94.9058,53216.0
2016-04-22 09:30:00,102.63,103.59,102.63,103.59,18672.0,94.099,94.9792,94.099,94.9792,18672.0
2016-04-22 09:35:00,103.7,104.0,103.63,103.8,4623.0,95.08,95.3551,95.0158,95.1717,4623.0
2016-04-22 09:40:00,103.81,103.82,103.65,103.73,2700.0,95.1809,95.19,95.0342,95.1075,2700.0
2016-04-22 09:45:00,103.73,103.76,103.37,103.54,9335.0,95.1075,95.135,94.7775,94.9333,9335.0
2016-04-22 09:50:00,103.55,103.85,103.55,103.66,3476.0,94.9425,95.2176,94.9425,95.0433,3476.0
2016-04-22 09:55:00,103.62,103.72,103.5,103.72,3102.0,95.0067,95.0984,94.8966,95.0984,3102.0
2016-04-22 10:00:00,103.75,103.87,103.65,103.82,5200.0,95.1259,95.2359,95.0342,95.19,5200.0
2016-04-22 10:05:00,103.79,103.88,103.5,103.54,23856.0,95.1625,95.2451,94.8966,94.9333,23856.0
2016-04-22 10:10:00,103.57,103.74,103.56,103.65,2408.0,94.9608,95.1167,94.9517,95.0342,2408.0
2016-04-22 10:15:00,103.7,103.75,103.63,103.63,2856.0,95.08,95.1259,95.0158,95.0158,2856.0
2016-04-22 10:20:00,103.54,103.54,103.36,103.39,2582.0,94.9333,94.9333,94.7683,94.7958,2582.0
2016-04-22 10:25:00,103.39,103.45,103.17,103.21,8453.0,94.7958,94.8508,94.5941,94.6308,8453.0
2016-04-22 10:30:00,103.2,103.41,103.2,103.34,4882.0,94.6216,94.8141,94.6216,94.7499,4882.0
2016-04-22 10:35:00,103.36,103.37,103.27,103.27,3395.0,94.7683,94.7775,94.6858,94.6858,3395.0
2016-04-22 10:40:00,103.22,103.23,102.96,102.99,3700.0,94.6399,94.6491,94.4015,94.429,3700.0
2016-04-22 10:45:00,102.92,102.97,102.85,102.87,5691.0,94.3649,94.4107,94.3007,94.319,5691.0
2016-04-22 10:50:00,102.88,103.06,102.88,103.06,2550.0,94.3282,94.4932,94.3282,94.4932,2550.0
2016-04-22 10:55:00,103.07,103.07,102.84,102.84,4300.0,94.5024,94.5024,94.2915,94.2915,4300.0
2016-04-22 11:00:00,102.87,103.02,102.83,102.92,3306.0,94.319,94.4565,94.2823,94.3649,3306.0
2016-04-22 11:05:00,102.9,102.95,102.85,102.95,4032.0,94.3465,94.3924,94.3007,94.3924,4032.0
2016-04-22 11:10:00,102.97,103.0,102.89,102.97,3954.0,94.4107,94.4382,94.3374,94.4107,3954.0
2016-04-22 11:15:00,102.92,102.92,102.83,102.83,3946.0,94.3649,94.3649,94.2823,94.2823,3946.0
2016-04-22 11:20:00,102.83,102.93,102.8,102.88,5654.0,94.2823,94.374,94.2548,94.3282,5654.0
2016-04-22 11:25:00,102.87,102.93,102.81,102.91,4200.0,94.319,94.374,94.264,94.3557,4200.0
2016-04-22 11:30:00,102.87,103.09,102.87,103.05,6648.0,94.319,94.5207,94.319,94.4841,6648.0
2016-04-22 11:35:00,103.08,103.08,103.03,103.08,3300.0,94.5116,94.5116,94.4657,94.5116,3300.0
2016-04-22 11:40:00,103.09,103.1,103.01,103.03,5676.0,94.5207,94.5299,94.4474,94.4657,5676.0
2016-04-22 11:45:00,103.02,103.02,102.9,102.99,2309.0,94.4565,94.4565,94.3465,94.429,2309.0
2016-04-22 11:50:00,102.97,102.97,102.84,102.91,4143.0,94.4107,94.4107,94.2915,94.3557,4143.0
2016-04-22 11:55:00,102.95,102.98,102.87,102.97,5331.0,94.3924,94.4199,94.319,94.4107,5331.0
2016-04-22 12:00:00,103.0,103.09,102.99,103.07,3750.0,94.4382,94.5207,94.429,94.5024,3750.0
2016-04-22 12:05:00,103.05,103.05,102.98,103.0,2700.0,94.4841,94.4841,94.4199,94.4382,2700.0
2016-04-22 12:10:00,103.0,103.03,102.96,102.96,5802.0,94.4382,94.4657,94.4015,94.4015,5802.0
2016-04-22 12:15:00,102.97,102.99,102.91,102.95,1700.0,94.4107,94.429,94.3557,94.3924,1700.0
2016-04-22 12:20:00,102.96,102.96,102.85,102.88,2400.0,94.4015,94.4015,94.3007,94.3282,2400.0
2016-04-22 12:25:00,102.84,102.93,102.82,102.83,4900.0,94.2915,94.374,94.2732,94.2823,4900.0
2016-04-22 12:30:00,102.83,103.01,102.82,102.97,6963.0,94.2823,94.4474,94.2732,94.4107,6963.0
2016-04-22 12:35:00,102.95,102.97,102.94,102.94,2106.0,94.3924,94.4107,94.3832,94.3832,2106.0
2016-04-22 12:40:00,102.94,102.99,102.93,102.99,5290.0,94.3832,94.429,94.374,94.429,5290.0
2016-04-22 12:45:00,102.98,102.98,102.83,102.89,3149.0,94.4199,94.4199,94.2823,94.3374,3149.0
2016-04-22 12:50:00,102.89,102.95,102.87,102.94,4448.0,94.3374,94.3924,94.319,94.3832,4448.0
2016-04-22 12:55:00,102.95,103.02,102.95,103.02,3395.0,94.3924,94.4565,94.3924,94.4565,3395.0
2016-04-22 13:00:00,103.01,103.09,103.01,103.06,5931.0,94.4474,94.5207,94.4474,94.4932,5931.0
2016-04-22 13:05:00,103.03,103.16,103.02,103.14,4300.0,94.4657,94.5849,94.4565,94.5666,4300.0
2016-04-22 13:10:00,103.13,103.21,103.06,103.07,4600.0,94.5574,94.6308,94.4932,94.5024,4600.0
2016-04-22 13:15:00,103.07,103.11,103.02,103.04,2400.0,94.5024,94.5391,94.4565,94.4749,2400.0
2016-04-22 13:20:00,103.03,103.03,102.92,102.96,3900.0,94.4657,94.4657,94.3649,94.4015,3900.0
2016-04-22 13:25:00,102.97,102.97,102.89,102.89,4604.0,94.4107,94.4107,94.3374,94.3374,4604.0
2016-04-22 13:30:00,102.92,103.01,102.92,103.01,5690.0,94.3649,94.4474,94.3649,94.4474,5690.0
2016-04-22 13:35:00,103.01,103.06,103.0,103.06,3408.0,94.4474,94.4932,94.4382,94.4932,3408.0
2016-04-22 13:40:00,103.08,103.18,103.03,103.14,7125.0,94.5116,94.6032,94.4657,94.5666,7125.0
2016-04-22 13:45:00,103.15,103.21,103.12,103.15,1700.0,94.5757,94.6308,94.5482,94.5757,1700.0
2016-04-22 13:50:00,103.15,103.21,103.13,103.19,5293.0,94.5757,94.6308,94.5574,94.6124,5293.0
2016-04-22 13:55:00,103.2,103.2,103.11,103.15,3900.0,94.6216,94.6216,94.5391,94.5757,3900.0
2016-04-22 14:00:00,103.16,103.17,103.09,103.12,5878.0,94.5849,94.5941,94.5207,94.5482,5878.0
2016-04-22 14:05:00,103.13,103.13,102.99,103.04,8299.0,94.5574,94.5574,94.429,94.4749,8299.0
2016-04-22 14:10:00,103.04,103.09,103.03,103.06,5302.0,94.4749,94.5207,94.4657,94.4932,5302.0
2016-04-22 14:15:00,103.06,103.17,103.04,103.17,5231.0,94.4932,94.5941,94.4749,94.5941,5231.0
2016-04-22 14:20:00,103.16,103.27,103.14,103.23,6302.0,94.5849,94.6858,94.5666,94.6491,6302.0
2016-04-22 14:25:00,103.22,103.25,103.19,103.23,7320.0,94.6399,94.6674,94.6124,94.6491,7320.0
2016-04-22 14:30:00,103.23,103.27,103.2,103.24,5868.0,94.6491,94.6858,94.6216,94.6583,5868.0
2016-04-22 14:35:00,103.26,103.28,103.22,103.26,4034.0,94.6766,94.6949,94.6399,94.6766,4034.0
2016-04-22 14:40:00,103.26,103.29,103.24,103.27,3664.0,94.6766,94.7041,94.6583,94.6858,3664.0
2016-04-22 14:45:00,103.27,103.29,103.22,103.28,4200.0,94.6858,94.7041,94.6399,94.6949,4200.0
2016-04-22 14:50:00,103.29,103.3,103.26,103.28,6460.0,94.7041,94.7133,94.6766,94.6949,6460.0
2016-04-22 14:55:00,103.29,103.31,103.27,103.27,6100.0,94.7041,94.7224,94.6858,94.6858,6100.0
2016-04-22 15:00:00,103.29,103.3,103.08,103.1,7147.0,94.7041,94.7133,94.5116,94.5299,7147.0
2016-04-22 15:05:00,103.08,103.13,103.05,103.12,12920.0,94.5116,94.5574,94.4841,94.5482,12920.0
2016-04-22 15:10:00,103.13,103.22,103.12,103.18,11685.0,94.5574,94.6399,94.5482,94.6032,11685.0
2016-04-22 15:15:00,103.2,103.2,103.01,103.03,8841.0,94.6216,94.6216,94.4474,94.4657,8841.0
2016-04-22 15:20:00,103.04,103.06,102.93,103.02,10890.0,94.4749,94.4932,94.374,94.4565,10890.0
2016-04-22 15:25:00,103.04,103.12,103.02,103.04,11889.0,94.4749,94.5482,94.4565,94.4749,11889.0
2016-04-22 15:30:00,103.04,103.2,103.04,103.16,13468.0,94.4749,94.6216,94.4749,94.5849,13468.0
2016-04-22 15:35:00,103.16,103.26,103.14,103.25,20474.0,94.5849,94.6766,94.5666,94.6674,20474.0
2016-04-22 15:40:00,103.25,103.34,103.25,103.28,29404.0,94.6674,94.7499,94.6674,94.6949,29404.0
2016-04-22 15:45:00,103.27,103.39,103.27,103.36,25741.0,94.6858,94.7958,94.6858,94.7683,25741.0
2016-04-22 15:50:00,103.36,103.36,103.28,103.34,22224.0,94.7683,94.7683,94.6949,94.7499,22224.0
2016-04-22 15:55:00,103.35,103.41,103.34,103.38,73974.0,94.7591,94.8141,94.7499,94.7866,73974.0
2016-04-25 09:30:00,102.88,103.33,102.88,103.05,11337.0,94.3282,94.7408,94.3282,94.4841,11337.0
2016-04-25 09:35:00,103.01,103.07,102.88,102.99,4483.0,94.4474,94.5024,94.3282,94.429,4483.0
2016-04-25 09:40:00,102.99,103.04,102.87,102.94,16681.0,94.429,94.4749,94.319,94.3832,16681.0
2016-04-25 09:45:00,102.95,102.95,102.72,102.78,3900.0,94.3924,94.3924,94.1815,94.2365,3900.0
2016-04-25 09:50:00,102.71,102.79,102.59,102.6,6450.0,94.1723,94.2457,94.0623,94.0715,6450.0
2016-04-25 09:55:00,102.63,102.76,102.59,102.76,11656.0,94.099,94.2182,94.0623,94.2182,11656.0
2016-04-25 10:00:00,102.7,103.09,102.68,103.09,3228.0,94.1631,94.5207,94.1448,94.5207,3228.0
2016-04-25 10:05:00,102.99,103.02,102.79,102.85,44257.0,94.429,94.4565,94.2457,94.3007,44257.0
2016-04-25 10:10:00,102.84,103.01,102.81,103.01,19096.0,94.2915,94.4474,94.264,94.4474,19096.0
2016-04-25 10:15:00,102.94,103.08,102.92,103.04,8387.0,94.3832,94.5116,94.3649,94.4749,8387.0
2016-04-25 10:20:00,102.98,103.18,102.96,103.14,4400.0,94.4199,94.6032,94.4015,94.5666,4400.0
2016-04-25 10:25:00,103.14,103.14,102.92,102.95,14518.0,94.5666,94.5666,94.3649,94.3924,14518.0
2016-04-25 10:30:00,102.96,102.96,102.88,102.91,16691.0,94.4015,94.4015,94.3282,94.3557,16691.0
2016-04-25 10:35:00,102.93,102.99,102.9,102.96,6632.0,94.374,94.429,94.3465,94.4015,6632.0
2016-04-25 10:40:00,102.96,102.98,102.87,102.94,24434.0,94.4015,94.4199,94.319,94.3832,24434.0
2016-04-25 10:45:00,102.9,102.96,102.88,102.96,8255.0,94.3465,94.4015,94.3282,94.4015,8255.0
2016-04-25 10:50:00,102.96,102.96,102.88,102.91,6600.0,94.4015,94.4015,94.3282,94.3557,6600.0
2016-04-25 10:55:00,102.91,102.92,102.85,102.88,5519.0,94.3557,94.3649,94.3007,94.3282,5519.0
2016-04-25 11:00:00,102.85,102.91,102.83,102.89,7872.0,94.3007,94.3557,94.2823,94.3374,7872.0
2016-04-25 11:05:00,102.9,102.92,102.81,102.89,6390.0,94.3465,94.3649,94.264,94.3374,6390.0
2016-04-25 11:10:00,102.87,102.91,102.85,102.9,4339.0,94.319,94.3557,94.3007,94.3465,4339.0
2016-04-25 11:15:00,102.89,102.93,102.79,102.85,5125.0,94.3374,94.374,94.2457,94.3007,5125.0
2016-04-25 11:20:00,102.85,102.93,102.85,102.9,11339.0,94.3007,94.374,94.3007,94.3465,11339.0
2016-04-25 11:25:00,102.91,102.92,102.86,102.89,4200.0,94.3557,94.3649,94.3098,94.3374,4200.0
2016-04-25 11:30:00,102.89,103.02,102.81,103.02,4650.0,94.3374,94.4565,94.264,94.4565,4650.0
2016-04-25 11:35:00,103.06,103.1,102.99,103.1,4315.0,94.4932,94.5299,94.429,94.5299,4315.0
2016-04-25 11:40:00,103.09,103.16,103.08,103.14,3700.0,94.5207,94.5849,94.5116,94.5666,3700.0
2016-04-25 11:45:00,103.09,103.21,103.07,103.07,4900.0,94.5207,94.6308,94.5024,94.5024,4900.0
2016-04-25 11:50:00,103.07,103.15,103.07,103.15,2700.0,94.5024,94.5757,94.5024,94.5757,2700.0
2016-04-25 11:55:00,103.12,103.12,102.93,102.94,7627.0,94.5482,94.5482,94.374,94.3832,7627.0
2016-04-25 12:00:00,102.92,103.01,102.89,102.93,8005.0,94.3649,94.4474,94.3374,94.374,8005.0
2016-04-25 12:05:00,102.96,102.97,102.82,102.84,7890.0,94.4015,94.4107,94.2732,94.2915,7890.0
2016-04-25 12:10:00,102.81,102.82,102.73,102.76,3000.0,94.264,94.2732,94.1907,94.2182,3000.0
2016-04-25 12:15:00,102.8,102.81,102.73,102.8,4757.0,94.2548,94.264,94.1907,94.2548,4757.0
2016-04-25 12:20:00,102.78,102.78,102.7,102.7,3598.0,94.2365,94.2365,94.1631,94.1631,3598.0
2016-04-25 12:25:00,102.7,102.76,102.69,102.71,3402.0,94.1631,94.2182,94.154,94.1723,3402.0
2016-04-25 12:30:00,102.7,102.81,102.68,102.8,6124.0,94.1631,94.264,94.1448,94.2548,6124.0
2016-04-25 12:35:00,102.82,102.82,102.7,102.72,6500.0,94.2732,94.2732,94.1631,94.1815,6500.0
2016-04-25 12:40:00,102.72,102.81,102.71,102.74,3337.0,94.1815,94.264,94.1723,94.1998,3337.0
2016-04-25 12:45:00,102.77,102.79,102.73,102.79,2600.0,94.2273,94.2457,94.1907,94.2457,2600.0
2016-04-25 12:50:00,102.79,103.05,102.79,103.05,4992.0,94.2457,94.4841,94.2457,94.4841,4992.0
2016-04-25 12:55:00,103.04,103.07,102.98,103.01,3256.0,94.4749,94.5024,94.4199,94.4474,3256.0
2016-04-25 13:00:00,103.01,103.1,103.01,103.1,3922.0,94.4474,94.5299,94.4474,94.5299,3922.0
2016-04-25 13:05:00,103.1,103.15,103.05,103.12,5387.0,94.5299,94.5757,94.4841,94.5482,5387.0
2016-04-25 13:10:00,103.15,103.26,103.08,103.26,3300.0,94.5757,94.6766,94.5116,94.6766,3300.0
2016-04-25 13:15:00,103.28,103.29,103.19,103.2,3011.0,94.6949,94.7041,94.6124,94.6216,3011.0
2016-04-25 13:20:00,103.2,103.25,103.07,103.07,4400.0,94.6216,94.6674,94.5024,94.5024,4400.0
2016-04-25 13:25:00,103.1,103.13,103.0,103.02,3912.0,94.5299,94.5574,94.4382,94.4565,3912.0
2016-04-25 13:30:00,103.0,103.04,102.96,103.04,3408.0,94.4382,94.4749,94.4015,94.4749,3408.0
2016-04-25 13:35:00,103.08,103.08,102.97,103.03,4100.0,94.5116,94.5116,94.4107,94.4657,4100.0
2016-04-25 13:40:00,103.05,103.08,103.01,103.02,2709.0,94.4841,94.5116,94.4474,94.4565,2709.0
2016-04-25 13:45:00,103.02,103.02,102.94,102.98,3400.0,94.4565,94.4565,94.3832,94.4199,3400.0
2016-04-25 13:50:00,102.98,102.98,102.89,102.94,2423.0,94.4199,94.4199,94.3374,94.3832,2423.0
2016-04-25 13:55:00,102.89,102.92,102.83,102.86,5705.0,94.3374,94.3649,94.2823,94.3098,5705.0
2016-04-25 14:00:00,102.83,102.91,102.83,102.87,4119.0,94.2823,94.3557,94.2823,94.319,4119.0
2016-04-25 14:05:00,102.86,102.89,102.75,102.78,6311.0,94.3098,94.3374,94.209,94.2365,6311.0
2016-04-25 14:10:00,102.79,102.88,102.76,102.87,3713.0,94.2457,94.3282,94.2182,94.319,3713.0
2016-04-25 14:15:00,102.89,102.9,102.81,102.85,3174.0,94.3374,94.3465,94.264,94.3007,3174.0
2016-04-25 14:20:00,102.83,102.83,102.76,102.78,2900.0,94.2823,94.2823,94.2182,94.2365,2900.0
2016-04-25 14:25:00,102.8,102.85,102.76,102.85,5013.0,94.2548,94.3007,94.2182,94.3007,5013.0
2016-04-25 14:30:00,102.84,103.04,102.84,103.04,10400.0,94.2915,94.4749,94.2915,94.4749,10400.0
2016-04-25 14:35:00,103.05,103.06,102.97,103.04,14474.0,94.4841,94.4932,94.4107,94.4749,14474.0
2016-04-25 14:40:00,103.05,103.06,102.98,102.98,7000.0,94.4841,94.4932,94.4199,94.4199,7000.0
2016-04-25 14:45:00,103.0,103.04,102.96,102.98,9416.0,94.4382,94.4749,94.4015,94.4199,9416.0
2016-04-25 14:50:00,102.97,103.03,102.9,103.03,8187.0,94.4107,94.4657,94.3465,94.4657,8187.0
2016-04-25 14:55:00,103.03,103.18,103.03,103.14,5506.0,94.4657,94.6032,94.4657,94.5666,5506.0
2016-04-25 15:00:00,103.13,103.16,103.03,103.05,9584.0,94.5574,94.5849,94.4657,94.4841,9584.0
2016-04-25 15:05:00,103.06,103.1,102.98,102.98,9453.0,94.4932,94.5299,94.4199,94.4199,9453.0
2016-04-25 15:10:00,102.98,103.1,102.98,103.05,9488.0,94.4199,94.5299,94.4199,94.4841,9488.0
2016-04-25 15:15:00,103.05,103.08,102.96,103.05,9641.0,94.4841,94.5116,94.4015,94.4841,9641.0
2016-04-25 15:20:00,103.07,103.09,103.0,103.02,5701.0,94.5024,94.5207,94.4382,94.4565,5701.0
2016-04-25 15:25:00,103.0,103.08,102.99,103.08,12957.0,94.4382,94.5116,94.429,94.5116,12957.0
2016-04-25 15:30:00,103.07,103.13,103.05,103.08,9861.0,94.5024,94.5574,94.4841,94.5116,9861.0
2016-04-25 15:35:00,103.09,103.17,103.07,103.09,18797.0,94.5207,94.5941,94.5024,94.5207,18797.0
2016-04-25 15:40:00,103.09,103.13,103.02,103.02,14461.0,94.5207,94.5574,94.4565,94.4565,14461.0
2016-04-25 15:45:00,103.02,103.02,102.99,103.0,28743.0,94.4565,94.4565,94.429,94.4382,28743.0
2016-04-25 15:50:00,103.0,103.02,102.99,103.01,29678.0,94.4382,94.4565,94.429,94.4474,29678.0
2016-04-25 15:55:00,103.01,103.2,103.0,103.18,50193.0,94.4474,94.6216,94.4382,94.6032,50193.0
2016-04-26 09:30:00,104.18,104.98,104.12,104.81,17765.0,95.5201,96.2536,95.4651,96.0978,17765.0
2016-04-26 09:35:00,104.87,104.87,104.31,104.61,17626.0,96.1528,96.1528,95.6393,95.9144,17626.0
2016-04-26 09:40:00,104.6,104.95,104.54,104.95,15668.0,95.9052,96.2261,95.8502,96.2261,15668.0
2016-04-26 09:45:00,104.88,105.9,104.86,105.75,34322.0,96.1619,97.0971,96.1436,96.9596,34322.0
2016-04-26 09:50:00,105.75,105.75,105.18,105.29,11482.0,96.9596,96.9596,96.437,96.5379,11482.0
2016-04-26 09:55:00,105.31,105.46,105.13,105.25,5824.0,96.5562,96.6937,96.3912,96.5012,5824.0
2016-04-26 10:00:00,105.19,105.26,105.0,105.08,16472.0,96.4462,96.5103,96.272,96.3453,16472.0
2016-04-26 10:05:00,105.1,105.14,105.0,105.04,18922.0,96.3636,96.4003,96.272,96.3086,18922.0
2016-04-26 10:10:00,105.03,105.28,105.0,105.11,17035.0,96.2995,96.5287,96.272,96.3728,17035.0
2016-04-26 10:15:00,105.16,105.24,105.1,105.24,9145.0,96.4187,96.492,96.3636,96.492,9145.0
2016-04-26 10:20:00,105.2,105.35,105.17,105.25,10504.0,96.4553,96.5929,96.4278,96.5012,10504.0
2016-04-26 10:25:00,105.28,105.37,105.15,105.31,16567.0,96.5287,96.6112,96.4095,96.5562,16567.0
2016-04-26 10:30:00,105.28,105.34,105.17,105.33,21799.0,96.5287,96.5837,96.4278,96.5745,21799.0
2016-04-26 10:35:00,105.35,105.45,105.23,105.3,12300.0,96.5929,96.6846,96.4828,96.547,12300.0
2016-04-26 10:40:00,105.35,105.65,105.31,105.57,14454.0,96.5929,96.8679,96.5562,96.7946,14454.0
2016-04-26 10:45:00,105.65,105.66,105.46,105.61,6017.0,96.8679,96.8771,96.6937,96.8313,6017.0
2016-04-26 10:50:00,105.56,105.56,105.39,105.45,16579.0,96.7854,96.7854,96.6295,96.6846,16579.0
2016-04-26 10:55:00,105.5,105.6,105.43,105.49,12226.0,96.7304,96.8221,96.6662,96.7212,12226.0
2016-04-26 11:00:00,105.54,105.6,105.42,105.5,23666.0,96.7671,96.8221,96.657,96.7304,23666.0
2016-04-26 11:05:00,105.47,105.6,105.42,105.47,17139.0,96.7029,96.8221,96.657,96.7029,17139.0
2016-04-26 11:10:00,105.47,105.58,105.42,105.5,20658.0,96.7029,96.8037,96.657,96.7304,20658.0
2016-04-26 11:15:00,105.54,105.64,105.46,105.57,16801.0,96.7671,96.8588,96.6937,96.7946,16801.0
2016-04-26 11:20:00,105.57,105.8,105.57,105.79,15613.0,96.7946,97.0055,96.7946,96.9963,15613.0
2016-04-26 11:25:00,105.74,106.14,105.74,105.92,25280.0,96.9504,97.3172,96.9504,97.1155,25280.0
2016-04-26 11:30:00,105.94,106.04,105.87,105.93,27759.0,97.1338,97.2255,97.0696,97.1247,27759.0
2016-04-26 11:35:00,105.93,106.17,105.91,106.14,62977.0,97.1247,97.3447,97.1063,97.3172,62977.0
2016-04-26 11:40:00,106.11,106.33,105.91,106.01,23719.0,97.2897,97.4914,97.1063,97.198,23719.0
2016-04-26 11:45:00,106.02,106.11,105.95,106.1,12900.0,97.2072,97.2897,97.143,97.2805,12900.0
2016-04-26 11:50:00,106.12,106.13,105.94,106.05,13411.0,97.2989,97.308,97.1338,97.2347,13411.0
2016-04-26 11:55:00,106.07,106.27,106.04,106.27,19095.0,97.253,97.4364,97.2255,97.4364,19095.0
2016-04-26 12:00:00,106.24,106.36,106.14,106.32,23491.0,97.4089,97.5189,97.3172,97.4822,23491.0
2016-04-26 12:05:00,106.31,106.31,106.01,106.11,19902.0,97.4731,97.4731,97.198,97.2897,19902.0
2016-04-26 12:10:00,106.09,106.13,105.99,106.04,30502.0,97.2714,97.308,97.1797,97.2255,30502.0
2016-04-26 12:15:00,106.07,106.14,106.01,106.1,20181.0,97.253,97.3172,97.198,97.2805,20181.0
2016-04-26 12:20:00,106.1,106.21,106.07,106.13,7916.0,97.2805,97.3814,97.253,97.308,7916.0
2016-04-26 12:25:00,106.15,106.4,106.11,106.35,16772.0,97.3264,97.5556,97.2897,97.5097,16772.0
2016-04-26 12:30:00,106.35,106.49,106.29,106.41,12987.0,97.5097,97.6381,97.4547,97.5648,12987.0
2016-04-26 12:35:00,106.39,106.47,106.39,106.42,13799.0,97.5464,97.6198,97.5464,97.5739,13799.0
2016-04-26 12:40:00,106.42,106.48,106.36,106.43,19797.0,97.5739,97.6289,97.5189,97.5831,19797.0
2016-04-26 12:45:00,106.45,106.49,106.41,106.47,17968.0,97.6014,97.6381,97.5648,97.6198,17968.0
2016-04-26 12:50:00,106.49,106.58,106.46,106.48,14908.0,97.6381,97.7206,97.6106,97.6289,14908.0
2016-04-26 12:55:00,106.46,106.51,106.4,106.44,19914.0,97.6106,97.6564,97.5556,97.5923,19914.0
2016-04-26 13:00:00,106.44,106.46,105.93,105.95,22687.0,97.5923,97.6106,97.1247,97.143,22687.0
2016-04-26 13:05:00,105.95,106.11,105.87,106.11,30947.0,97.143,97.2897,97.0696,97.2897,30947.0
2016-04-26 13:10:00,106.07,106.07,105.97,105.99,8322.0,97.253,97.253,97.1613,97.1797,8322.0
2016-04-26 13:15:00,106.01,106.18,105.95,106.14,10838.0,97.198,97.3539,97.143,97.3172,10838.0
2016-04-26 13:20:00,106.09,106.18,105.97,105.99,7300.0,97.2714,97.3539,97.1613,97.1797,7300.0
2016-04-26 13:25:00,105.97,106.14,105.91,105.96,11716.0,97.1613,97.3172,97.1063,97.1522,11716.0
2016-04-26 13:30:00,105.96,106.14,105.94,106.01,11449.0,97.1522,97.3172,97.1338,97.198,11449.0
2016-04-26 13:35:00,105.97,106.04,105.96,106.03,9617.0,97.1613,97.2255,97.1522,97.2163,9617.0
2016-04-26 13:40:00,106.01,106.02,105.87,106.02,17856.0,97.198,97.2072,97.0696,97.2072,17856.0
2016-04-26 13:45:00,106.0,106.04,105.94,105.98,10605.0,97.1888,97.2255,97.1338,97.1705,10605.0
2016-04-26 13:50:00,105.97,106.01,105.96,105.99,8289.0,97.1613,97.198,97.1522,97.1797,8289.0
2016-04-26 13:55:00,105.99,106.13,105.98,106.09,12631.0,97.1797,97.308,97.1705,97.2714,12631.0
2016-04-26 14:00:00,106.08,106.15,106.05,106.13,6819.0,97.2622,97.3264,97.2347,97.308,6819.0
2016-04-26 14:05:00,106.1,106.15,106.05,106.15,13336.0,97.2805,97.3264,97.2347,97.3264,13336.0
2016-04-26 14:10:00,106.15,106.25,106.14,106.25,16811.0,97.3264,97.4181,97.3172,97.4181,16811.0
2016-04-26 14:15:00,106.24,106.32,106.23,106.28,15265.0,97.4089,97.4822,97.3997,97.4456,15265.0
2016-04-26 14:20:00,106.28,106.38,106.25,106.25,15222.0,97.4456,97.5372,97.4181,97.4181,15222.0
2016-04-26 14:25:00,106.26,106.28,105.96,106.0,14506.0,97.4272,97.4456,97.1522,97.1888,14506.0
2016-04-26 14:30:00,105.99,106.07,105.99,106.04,7952.0,97.1797,97.253,97.1797,97.2255,7952.0
2016-04-26 14:35:00,106.06,106.13,106.0,106.1,18483.0,97.2438,97.308,97.1888,97.2805,18483.0
2016-04-26 14:40:00,106.07,106.07,105.94,106.05,19910.0,97.253,97.253,97.1338,97.2347,19910.0
2016-04-26 14:45:00,106.05,106.2,106.04,106.19,14085.0,97.2347,97.3722,97.2255,97.363,14085.0
2016-04-26 14:50:00,106.19,106.21,106.14,106.16,7770.0,97.363,97.3814,97.3172,97.3355,7770.0
2016-04-26 14:55:00,106.15,106.2,106.05,106.15,12136.0,97.3264,97.3722,97.2347,97.3264,12136.0
2016-04-26 15:00:00,106.16,106.33,106.16,106.33,13034.0,97.3355,97.4914,97.3355,97.4914,13034.0
2016-04-26 15:05:00,106.3,106.34,106.21,106.25,12137.0,97.4639,97.5006,97.3814,97.4181,12137.0
2016-04-26 15:10:00,106.21,106.27,106.2,106.24,13591.0,97.3814,97.4364,97.3722,97.4089,13591.0
2016-04-26 15:15:00,106.24,106.3,106.24,106.28,14445.0,97.4089,97.4639,97.4089,97.4456,14445.0
2016-04-26 15:20:00,106.27,106.36,106.2,106.24,16694.0,97.4364,97.5189,97.3722,97.4089,16694.0
2016-04-26 15:25:00,106.24,106.28,106.1,106.1,18792.0,97.4089,97.4456,97.2805,97.2805,18792.0
2016-04-26 15:30:00,106.09,106.23,106.08,106.22,17638.0,97.2714,97.3997,97.2622,97.3905,17638.0
2016-04-26 15:35:00,106.22,106.27,106.19,106.23,35315.0,97.3905,97.4364,97.363,97.3997,35315.0
2016-04-26 15:40:00,106.24,106.57,106.24,106.55,68711.0,97.4089,97.7115,97.4089,97.6931,68711.0
2016-04-26 15:45:00,106.54,106.66,106.52,106.58,64750.0,97.6839,97.794,97.6656,97.7206,64750.0
2016-04-26 15:50:00,106.58,106.62,106.51,106.61,63437.0,97.7206,97.7573,97.6564,97.7481,63437.0
2016-04-26 15:55:00,106.61,106.83,106.6,106.8,172477.0,97.7481,97.9498,97.739,97.9223,172477.0
2016-04-27 09:30:00,106.9,107.67,106.31,107.67,24099.0,98.014,98.72,97.4731,98.72,24099.0
2016-04-27 09:35:00,107.84,107.84,107.26,107.58,10880.0,98.8759,98.8759,98.3441,98.6375,10880.0
2016-04-27 09:40:00,107.81,108.17,107.64,108.17,17278.0,98.8484,99.1785,98.6925,99.1785,17278.0
2016-04-27 09:45:00,108.18,108.19,107.99,108.07,21634.0,99.1876,99.1968,99.0134,99.0868,21634.0
2016-04-27 09:50:00,108.1,108.1,107.71,107.94,11775.0,99.1143,99.1143,98.7567,98.9676,11775.0
2016-04-27 09:55:00,107.94,108.19,107.88,108.02,11649.0,98.9676,99.1968,98.9126,99.0409,11649.0
2016-04-27 10:00:00,108.07,108.24,108.05,108.11,11451.0,99.0868,99.2426,99.0684,99.1234,11451.0
2016-04-27 10:05:00,108.11,108.16,107.9,107.97,9612.0,99.1234,99.1693,98.9309,98.9951,9612.0
2016-04-27 10:10:00,107.99,108.03,107.64,107.65,8808.0,99.0134,99.0501,98.6925,98.7017,8808.0
2016-04-27 10:15:00,107.61,107.75,107.6,107.64,11181.0,98.665,98.7934,98.6558,98.6925,11181.0
2016-04-27 10:20:00,107.67,107.75,107.57,107.59,6365.0,98.72,98.7934,98.6283,98.6467,6365.0
2016-04-27 10:25:00,107.58,107.61,107.44,107.5,7469.0,98.6375,98.665,98.5091,98.5641,7469.0
2016-04-27 10:30:00,107.44,107.49,107.25,107.35,8805.0,98.5091,98.555,98.3349,98.4266,8805.0
2016-04-27 10:35:00,107.34,107.38,107.18,107.19,5392.0,98.4174,98.4541,98.2707,98.2799,5392.0
2016-04-27 10:40:00,107.1,107.14,106.99,107.14,11031.0,98.1974,98.2341,98.0965,98.2341,11031.0
2016-04-27 10:45:00,107.17,107.37,107.11,107.37,10004.0,98.2616,98.445,98.2066,98.445,10004.0
2016-04-27 10:50:00,107.38,107.5,107.34,107.44,6986.0,98.4541,98.5641,98.4174,98.5091,6986.0
2016-04-27 10:55:00,107.44,107.52,107.37,107.43,12784.0,98.5091,98.5825,98.445,98.5,12784.0
2016-04-27 11:00:00,107.48,107.49,107.38,107.44,10573.0,98.5458,98.555,98.4541,98.5091,10573.0
2016-04-27 11:05:00,107.47,107.58,107.43,107.54,11390.0,98.5366,98.6375,98.5,98.6008,11390.0
2016-04-27 11:10:00,107.54,107.54,107.24,107.26,13780.0,98.6008,98.6008,98.3258,98.3441,13780.0
2016-04-27 11:15:00,107.28,107.43,107.28,107.43,3800.0,98.3624,98.5,98.3624,98.5,3800.0
2016-04-27 11:20:00,107.41,107.44,107.21,107.22,17009.0,98.4816,98.5091,98.2983,98.3074,17009.0
2016-04-27 11:25:00,107.22,107.28,107.1,107.28,6585.0,98.3074,98.3624,98.1974,98.3624,6585.0
2016-04-27 11:30:00,107.28,107.51,107.27,107.5,18577.0,98.3624,98.5733,98.3533,98.5641,18577.0
2016-04-27 11:35:00,107.5,107.57,107.43,107.57,7954.0,98.5641,98.6283,98.5,98.6283,7954.0
2016-04-27 11:40:00,107.58,107.59,107.46,107.48,10500.0,98.6375,98.6467,98.5275,98.5458,10500.0
2016-04-27 11:45:00,107.5,107.6,107.49,107.59,7094.0,98.5641,98.6558,98.555,98.6467,7094.0
2016-04-27 11:50:00,107.58,107.62,107.51,107.55,8060.0,98.6375,98.6742,98.5733,98.61,8060.0
2016-04-27 11:55:00,107.56,107.56,107.51,107.54,5960.0,98.6192,98.6192,98.5733,98.6008,5960.0
2016-04-27 12:00:00,107.51,107.53,107.46,107.48,3101.0,98.5733,98.5917,98.5275,98.5458,3101.0
2016-04-27 12:05:00,107.49,107.55,107.47,107.52,3902.0,98.555,98.61,98.5366,98.5825,3902.0
2016-04-27 12:10:00,107.53,107.54,107.32,107.32,5912.0,98.5917,98.6008,98.3991,98.3991,5912.0
2016-04-27 12:15:00,107.31,107.45,107.31,107.44,6005.0,98.3899,98.5183,98.3899,98.5091,6005.0
2016-04-27 12:20:00,107.47,107.67,107.46,107.67,5820.0,98.5366,98.72,98.5275,98.72,5820.0
2016-04-27 12:25:00,107.7,107.78,107.64,107.78,11196.0,98.7475,98.8209,98.6925,98.8209,11196.0
2016-04-27 12:30:00,107.76,107.76,107.7,107.72,12834.0,98.8025,98.8025,98.7475,98.7659,12834.0
2016-04-27 12:35:00,107.74,107.81,107.73,107.78,18489.0,98.7842,98.8484,98.775,98.8209,18489.0
2016-04-27 12:40:00,107.79,107.8,107.68,107.71,9572.0,98.83,98.8392,98.7292,98.7567,9572.0
2016-04-27 12:45:00,107.74,107.8,107.73,107.77,3531.0,98.7842,98.8392,98.775,98.8117,3531.0
2016-04-27 12:50:00,107.78,107.82,107.69,107.77,11279.0,98.8209,98.8575,98.7384,98.8117,11279.0
2016-04-27 12:55:00,107.77,107.77,107.66,107.72,2000.0,98.8117,98.8117,98.7108,98.7659,2000.0
2016-04-27 13:00:00,107.73,107.74,107.61,107.61,4120.0,98.775,98.7842,98.665,98.665,4120.0
2016-04-27 13:05:00,107.63,107.65,107.57,107.62,6111.0,98.6833,98.7017,98.6283,98.6742,6111.0
2016-04-27 13:10:00,107.6,107.6,107.45,107.48,6444.0,98.6558,98.6558,98.5183,98.5458,6444.0
2016-04-27 13:15:00,107.44,107.46,107.3,107.32,2275.0,98.5091,98.5275,98.3808,98.3991,2275.0
2016-04-27 13:20:00,107.29,107.34,107.08,107.12,3937.0,98.3716,98.4174,98.1791,98.2157,3937.0
2016-04-27 13:25:00,107.11,107.18,107.04,107.04,12001.0,98.2066,98.2707,98.1424,98.1424,12001.0
2016-04-27 13:30:00,107.04,107.23,107.04,107.23,7460.0,98.1424,98.3166,98.1424,98.3166,7460.0
2016-04-27 13:35:00,107.22,107.41,107.22,107.32,7734.0,98.3074,98.4816,98.3074,98.3991,7734.0
2016-04-27 13:40:00,107.34,107.41,107.34,107.37,9854.0,98.4174,98.4816,98.4174,98.445,9854.0
2016-04-27 13:45:00,107.39,107.56,107.39,107.51,6994.0,98.4633,98.6192,98.4633,98.5733,6994.0
2016-04-27 13:50:00,107.54,107.56,107.5,107.53,3117.0,98.6008,98.6192,98.5641,98.5917,3117.0
2016-04-27 13:55:00,107.53,107.56,107.46,107.55,15591.0,98.5917,98.6192,98.5275,98.61,15591.0
2016-04-27 14:00:00,107.54,107.61,107.36,107.5,16441.0,98.6008,98.665,98.4358,98.5641,16441.0
2016-04-27 14:05:00,107.47,107.66,107.37,107.66,12523.0,98.5366,98.7108,98.445,98.7108,12523.0
2016-04-27 14:10:00,107.66,107.66,107.4,107.4,8900.0,98.7108,98.7108,98.4725,98.4725,8900.0
2016-04-27 14:15:00,107.45,107.5,107.38,107.5,8778.0,98.5183,98.5641,98.4541,98.5641,8778.0
2016-04-27 14:20:00,107.5,107.63,107.45,107.51,7900.0,98.5641,98.6833,98.5183,98.5733,7900.0
2016-04-27 14:25:00,107.55,107.57,107.45,107.52,6148.0,98.61,98.6283,98.5183,98.5825,6148.0
2016-04-27 14:30:00,107.51,107.51,107.26,107.26,14279.0,98.5733,98.5733,98.3441,98.3441,14279.0
2016-04-27 14:35:00,107.24,107.35,107.15,107.35,10602.0,98.3258,98.4266,98.2432,98.4266,10602.0
2016-04-27 14:40:00,107.33,107.47,107.32,107.4,6862.0,98.4083,98.5366,98.3991,98.4725,6862.0
2016-04-27 14:45:00,107.37,107.52,107.35,107.45,6307.0,98.445,98.5825,98.4266,98.5183,6307.0
2016-04-27 14:50:00,107.39,107.61,107.37,107.6,6601.0,98.4633,98.665,98.445,98.6558,6601.0
2016-04-27 14:55:00,107.61,107.66,107.56,107.64,7350.0,98.665,98.7108,98.6192,98.6925,7350.0
2016-04-27 15:00:00,107.65,107.8,107.63,107.78,9369.0,98.7017,98.8392,98.6833,98.8209,9369.0
2016-04-27 15:05:00,107.8,107.8,107.62,107.69,15533.0,98.8392,98.8392,98.6742,98.7384,15533.0
2016-04-27 15:10:00,107.72,107.87,107.71,107.86,17169.0,98.7659,98.9034,98.7567,98.8942,17169.0
2016-04-27 15:15:00,107.89,107.9,107.82,107.9,8884.0,98.9217,98.9309,98.8575,98.9309,8884.0
2016-04-27 15:20:00,107.9,107.91,107.81,107.84,13994.0,98.9309,98.9401,98.8484,98.8759,13994.0
2016-04-27 15:25:00,107.84,107.88,107.71,107.88,16163.0,98.8759,98.9126,98.7567,98.9126,16163.0
2016-04-27 15:30:00,107.86,108.07,107.85,108.06,30554.0,98.8942,99.0868,98.8851,99.0776,30554.0
2016-04-27 15:35:00,108.06,108.1,108.03,108.07,26142.0,99.0776,99.1143,99.0501,99.0868,26142.0
2016-04-27 15:40:00,108.07,108.11,107.97,108.01,29323.0,99.0868,99.1234,98.9951,99.0318,29323.0
2016-04-27 15:45:00,108.01,108.12,108.0,108.12,42359.0,99.0318,99.1326,99.0226,99.1326,42359.0
2016-04-27 15:50:00,108.11,108.16,108.07,108.1,119021.0,99.1234,99.1693,99.0868,99.1143,119021.0
2016-04-27 15:55:00,108.11,108.11,107.87,108.0,97008.0,99.1234,99.1234,98.9034,99.0226,97008.0
2016-04-28 09:30:00,109.27,109.27,106.91,108.14,12884.0,100.187,100.187,98.0232,99.1509,12884.0
2016-04-28 09:35:00,108.25,108.25,107.71,107.98,4505.0,99.2518,99.2518,98.7567,99.0042,4505.0
2016-04-28 09:40:00,107.99,108.31,107.92,108.2,2323.0,99.0134,99.3068,98.9492,99.206,2323.0
2016-04-28 09:45:00,108.32,108.32,108.05,108.05,900.0,99.316,99.316,99.0684,99.0684,900.0
2016-04-28 09:50:00,107.98,108.31,107.86,108.31,5936.0,99.0042,99.3068,98.8942,99.3068,5936.0
2016-04-28 09:55:00,108.2,108.49,107.86,108.11,9167.0,99.206,99.4719,98.8942,99.1234,9167.0
2016-04-28 10:00:00,108.11,108.3,107.99,108.3,4467.0,99.1234,99.2976,99.0134,99.2976,4467.0
2016-04-28 10:05:00,108.3,108.38,108.3,108.38,2577.0,99.2976,99.371,99.2976,99.371,2577.0
2016-04-28 10:10:00,108.39,108.4,108.32,108.4,7102.0,99.3802,99.3893,99.316,99.3893,7102.0
2016-04-28 10:15:00,108.48,108.5,108.4,108.5,4050.0,99.4627,99.481,99.3893,99.481,4050.0
2016-04-28 10:20:00,108.5,108.5,108.43,108.43,3280.0,99.481,99.481,99.4168,99.4168,3280.0
2016-04-28 10:25:00,108.43,108.49,108.4,108.45,3555.0,99.4168,99.4719,99.3893,99.4352,3555.0
2016-04-28 10:30:00,108.48,108.6,108.41,108.6,6484.0,99.4627,99.5727,99.3985,99.5727,6484.0
2016-04-28 10:35:00,108.57,108.79,108.57,108.79,7929.0,99.5452,99.7469,99.5452,99.7469,7929.0
2016-04-28 10:40:00,108.8,108.8,108.69,108.69,4198.0,99.7561,99.7561,99.6552,99.6552,4198.0
2016-04-28 10:45:00,108.7,108.73,108.65,108.65,1550.0,99.6644,99.6919,99.6186,99.6186,1550.0
2016-04-28 10:50:00,108.64,108.73,108.47,108.51,4424.0,99.6094,99.6919,99.4535,99.4902,4424.0
2016-04-28 10:55:00,108.54,108.73,108.51,108.63,9043.0,99.5177,99.6919,99.4902,99.6002,9043.0
2016-04-28 11:00:00,108.58,108.72,108.57,108.59,2499.0,99.5544,99.6827,99.5452,99.5635,2499.0
2016-04-28 11:05:00,108.62,108.74,108.6,108.74,5298.0,99.591,99.7011,99.5727,99.7011,5298.0
2016-04-28 11:10:00,108.74,108.82,108.6,108.72,10730.0,99.7011,99.7744,99.5727,99.6827,10730.0
2016-04-28 11:15:00,108.7,108.76,108.64,108.65,8966.0,99.6644,99.7194,99.6094,99.6186,8966.0
2016-04-28 11:20:00,108.67,109.09,108.64,109.03,6732.0,99.6369,100.022,99.6094,99.967,6732.0
2016-04-28 11:25:00,109.03,109.12,108.96,109.08,8158.0,99.967,100.0495,99.9028,100.0128,8158.0
2016-04-28 11:30:00,109.14,109.14,108.78,108.98,14720.0,100.0678,100.0678,99.7377,99.9211,14720.0
2016-04-28 11:35:00,109.0,109.0,108.83,108.83,6776.0,99.9395,99.9395,99.7836,99.7836,6776.0
2016-04-28 11:40:00,108.83,108.89,108.71,108.74,3100.0,99.7836,99.8386,99.6736,99.7011,3100.0
2016-04-28 11:45:00,108.74,108.84,108.74,108.8,3493.0,99.7011,99.7928,99.7011,99.7561,3493.0
2016-04-28 11:50:00,108.84,108.84,108.68,108.72,2600.0,99.7928,99.7928,99.6461,99.6827,2600.0
2016-04-28 11:55:00,108.74,108.81,108.49,108.49,3995.0,99.7011,99.7653,99.4719,99.4719,3995.0
2016-04-28 12:00:00,108.49,108.77,108.47,108.48,4094.0,99.4719,99.7286,99.4535,99.4627,4094.0
2016-04-28 12:05:00,108.5,108.54,108.46,108.51,3810.0,99.481,99.5177,99.4443,99.4902,3810.0
2016-04-28 12:10:00,108.46,108.59,108.4,108.48,4600.0,99.4443,99.5635,99.3893,99.4627,4600.0
2016-04-28 12:15:00,108.52,108.58,108.39,108.4,4500.0,99.4994,99.5544,99.3802,99.3893,4500.0
2016-04-28 12:20:00,108.37,108.4,108.3,108.38,5750.0,99.3618,99.3893,99.2976,99.371,5750.0
2016-04-28 12:25:00,108.38,108.5,108.35,108.41,4900.0,99.371,99.481,99.3435,99.3985,4900.0
2016-04-28 12:30:00,108.41,108.45,108.4,108.43,4198.0,99.3985,99.4352,99.3893,99.4168,4198.0
2016-04-28 12:35:00,108.44,108.47,108.3,108.45,9195.0,99.426,99.4535,99.2976,99.4352,9195.0
2016-04-28 12:40:00,108.44,108.59,108.44,108.55,7140.0,99.426,99.5635,99.426,99.5269,7140.0
2016-04-28 12:45:00,108.55,108.59,108.5,108.5,5024.0,99.5269,99.5635,99.481,99.481,5024.0
2016-04-28 12:50:00,108.5,108.65,108.5,108.65,19512.0,99.481,99.6186,99.481,99.6186,19512.0
2016-04-28 12:55:00,108.74,108.87,108.69,108.87,6800.0,99.7011,99.8203,99.6552,99.8203,6800.0
2016-04-28 13:00:00,108.86,108.87,108.4,108.59,13963.0,99.8111,99.8203,99.3893,99.5635,13963.0
2016-04-28 13:05:00,108.65,108.77,108.52,108.64,1200.0,99.6186,99.7286,99.4994,99.6094,1200.0
2016-04-28 13:10:00,108.52,108.64,108.26,108.45,16775.0,99.4994,99.6094,99.261,99.4352,16775.0
2016-04-28 13:15:00,108.46,108.57,108.45,108.52,19748.0,99.4443,99.5452,99.4352,99.4994,19748.0
2016-04-28 13:20:00,108.53,108.56,108.5,108.56,12541.0,99.5085,99.536,99.481,99.536,12541.0
2016-04-28 13:25:00,108.59,108.85,108.59,108.82,8610.0,99.5635,99.8019,99.5635,99.7744,8610.0
2016-04-28 13:30:00,108.81,108.83,108.7,108.78,13175.0,99.7653,99.7836,99.6644,99.7377,13175.0
2016-04-28 13:35:00,108.77,108.78,108.66,108.7,2040.0,99.7286,99.7377,99.6277,99.6644,2040.0
2016-04-28 13:40:00,108.72,108.74,108.71,108.73,2624.0,99.6827,99.7011,99.6736,99.6919,2624.0
2016-04-28 13:45:00,108.72,108.73,108.71,108.71,5014.0,99.6827,99.6919,99.6736,99.6736,5014.0
2016-04-28 13:50:00,108.7,108.71,108.66,108.67,8897.0,99.6644,99.6736,99.6277,99.6369,8897.0
2016-04-28 13:55:00,108.66,108.66,108.6,108.64,2477.0,99.6277,99.6277,99.5727,99.6094,2477.0
2016-04-28 14:00:00,108.6,108.7,108.59,108.69,5764.0,99.5727,99.6644,99.5635,99.6552,5764.0
2016-04-28 14:05:00,108.68,108.77,108.61,108.65,4100.0,99.6461,99.7286,99.5819,99.6186,4100.0
2016-04-28 14:10:00,108.61,108.68,108.5,108.61,4501.0,99.5819,99.6461,99.481,99.5819,4501.0
2016-04-28 14:15:00,108.59,108.62,108.5,108.53,4600.0,99.5635,99.591,99.481,99.5085,4600.0
2016-04-28 14:20:00,108.51,108.54,108.46,108.54,7808.0,99.4902,99.5177,99.4443,99.5177,7808.0
2016-04-28 14:25:00,108.58,108.61,108.55,108.55,4238.0,99.5544,99.5819,99.5269,99.5269,4238.0
2016-04-28 14:30:00,108.57,108.58,108.47,108.52,3761.0,99.5452,99.5544,99.4535,99.4994,3761.0
2016-04-28 14:35:00,108.47,108.56,108.44,108.48,8420.0,99.4535,99.536,99.426,99.4627,8420.0
2016-04-28 14:40:00,108.51,108.54,108.48,108.5,13855.0,99.4902,99.5177,99.4627,99.481,13855.0
2016-04-28 14:45:00,108.5,108.51,108.45,108.5,13348.0,99.481,99.4902,99.4352,99.481,13348.0
2016-04-28 14:50:00,108.5,108.55,108.49,108.51,11225.0,99.481,99.5269,99.4719,99.4902,11225.0
2016-04-28 14:55:00,108.52,108.53,108.49,108.5,8631.0,99.4994,99.5085,99.4719,99.481,8631.0
2016-04-28 15:00:00,108.51,108.51,108.49,108.51,10023.0,99.4902,99.4902,99.4719,99.4902,10023.0
2016-04-28 15:05:00,108.51,108.52,108.34,108.35,10110.0,99.4902,99.4994,99.3343,99.3435,10110.0
2016-04-28 15:10:00,108.32,108.34,108.13,108.14,21074.0,99.316,99.3343,99.1418,99.1509,21074.0
2016-04-28 15:15:00,108.13,108.14,108.02,108.09,16551.0,99.1418,99.1509,99.0409,99.1051,16551.0
2016-04-28 15:20:00,108.11,108.12,108.01,108.01,10421.0,99.1234,99.1326,99.0318,99.0318,10421.0
2016-04-28 15:25:00,108.0,108.0,107.61,107.61,16701.0,99.0226,99.0226,98.665,98.665,16701.0
2016-04-28 15:30:00,107.62,107.78,107.61,107.73,20123.0,98.6742,98.8209,98.665,98.775,20123.0
2016-04-28 15:35:00,107.75,107.83,107.74,107.81,20600.0,98.7934,98.8667,98.7842,98.8484,20600.0
2016-04-28 15:40:00,107.81,107.81,107.74,107.75,22691.0,98.8484,98.8484,98.7842,98.7934,22691.0
2016-04-28 15:45:00,107.74,107.76,107.61,107.63,23273.0,98.7842,98.8025,98.665,98.6833,23273.0
2016-04-28 15:50:00,107.62,107.64,107.61,107.62,33693.0,98.6742,98.6925,98.665,98.6742,33693.0
2016-04-28 15:55:00,107.62,107.86,107.55,107.67,43287.0,98.6742,98.8942,98.61,98.72,43287.0
2016-04-29 09:30:00,106.66,107.33,106.66,106.98,21794.0,97.794,98.4083,97.794,98.0874,21794.0
2016-04-29 09:35:00,107.05,107.36,106.72,106.73,15490.0,98.1516,98.4358,97.849,97.8582,15490.0
2016-04-29 09:40:00,106.74,106.82,106.32,106.76,37638.0,97.8673,97.9407,97.4822,97.8857,37638.0
2016-04-29 09:45:00,106.71,106.71,106.49,106.49,9900.0,97.8398,97.8398,97.6381,97.6381,9900.0
2016-04-29 09:50:00,106.53,106.61,106.41,106.46,17454.0,97.6748,97.7481,97.5648,97.6106,17454.0
2016-04-29 09:55:00,106.43,106.7,106.39,106.64,14301.0,97.5831,97.8306,97.5464,97.7756,14301.0
2016-04-29 10:00:00,106.59,106.59,106.15,106.25,14226.0,97.7298,97.7298,97.3264,97.4181,14226.0
2016-04-29 10:05:00,106.25,106.25,106.01,106.14,13074.0,97.4181,97.4181,97.198,97.3172,13074.0
2016-04-29 10:10:00,106.07,106.15,105.9,106.02,54065.0,97.253,97.3264,97.0971,97.2072,54065.0
2016-04-29 10:15:00,106.02,106.31,105.94,106.29,14232.0,97.2072,97.4731,97.1338,97.4547,14232.0
2016-04-29 10:20:00,106.27,106.53,106.26,106.45,15417.0,97.4364,97.6748,97.4272,97.6014,15417.0
2016-04-29 10:25:00,106.45,106.49,105.99,106.18,70013.0,97.6014,97.6381,97.1797,97.3539,70013.0
2016-04-29 10:30:00,106.13,106.39,106.12,106.37,11200.0,97.308,97.5464,97.2989,97.5281,11200.0
2016-04-29 10:35:00,106.4,106.84,106.37,106.72,21652.0,97.5556,97.959,97.5281,97.849,21652.0
2016-04-29 10:40:00,106.73,106.75,106.65,106.68,8918.0,97.8582,97.8765,97.7848,97.8123,8918.0
2016-04-29 10:45:00,106.68,106.71,106.53,106.55,59879.0,97.8123,97.8398,97.6748,97.6931,59879.0
2016-04-29 10:50:00,106.55,106.58,106.36,106.39,8908.0,97.6931,97.7206,97.5189,97.5464,8908.0
2016-04-29 10:55:00,106.42,106.52,106.39,106.49,9976.0,97.5739,97.6656,97.5464,97.6381,9976.0
2016-04-29 11:00:00,106.51,106.52,106.37,106.4,7200.0,97.6564,97.6656,97.5281,97.5556,7200.0
2016-04-29 11:05:00,106.4,106.47,106.39,106.41,7744.0,97.5556,97.6198,97.5464,97.5648,7744.0
2016-04-29 11:10:00,106.44,106.62,106.37,106.57,12095.0,97.5923,97.7573,97.5281,97.7115,12095.0
2016-04-29 11:15:00,106.56,106.62,106.51,106.55,8322.0,97.7023,97.7573,97.6564,97.6931,8322.0
2016-04-29 11:20:00,106.54,106.57,106.4,106.57,6988.0,97.6839,97.7115,97.5556,97.7115,6988.0
2016-04-29 11:25:00,106.51,106.74,106.49,106.74,6401.0,97.6564,97.8673,97.6381,97.8673,6401.0
2016-04-29 11:30:00,106.74,106.74,106.56,106.56,6900.0,97.8673,97.8673,97.7023,97.7023,6900.0
2016-04-29 11:35:00,106.61,106.61,106.38,106.41,9011.0,97.7481,97.7481,97.5372,97.5648,9011.0
2016-04-29 11:40:00,106.39,106.43,106.3,106.35,10600.0,97.5464,97.5831,97.4639,97.5097,10600.0
2016-04-29 11:45:00,106.35,106.54,106.35,106.53,11622.0,97.5097,97.6839,97.5097,97.6748,11622.0
2016-04-29 11:50:00,106.49,106.65,106.49,106.59,4099.0,97.6381,97.7848,97.6381,97.7298,4099.0
2016-04-29 11:55:00,106.59,106.62,106.33,106.36,11532.0,97.7298,97.7573,97.4914,97.5189,11532.0
2016-04-29 12:00:00,106.33,106.37,106.19,106.19,39595.0,97.4914,97.5281,97.363,97.363,39595.0
2016-04-29 12:05:00,106.2,106.24,106.12,106.17,12704.0,97.3722,97.4089,97.2989,97.3447,12704.0
2016-04-29 12:10:00,106.18,106.26,106.15,106.15,6500.0,97.3539,97.4272,97.3264,97.3264,6500.0
2016-04-29 12:15:00,106.17,106.37,106.17,106.37,5780.0,97.3447,97.5281,97.3447,97.5281,5780.0
2016-04-29 12:20:00,106.41,106.61,106.39,106.44,6673.0,97.5648,97.7481,97.5464,97.5923,6673.0
2016-04-29 12:25:00,106.39,106.57,106.39,106.48,6152.0,97.5464,97.7115,97.5464,97.6289,6152.0
2016-04-29 12:30:00,106.44,106.55,106.39,106.48,162689.0,97.5923,97.6931,97.5464,97.6289,162689.0
2016-04-29 12:35:00,106.49,106.64,106.46,106.61,19500.0,97.6381,97.7756,97.6106,97.7481,19500.0
2016-04-29 12:40:00,106.59,106.69,106.59,106.65,9800.0,97.7298,97.8215,97.7298,97.7848,9800.0
2016-04-29 12:45:00,106.66,106.84,106.64,106.84,7444.0,97.794,97.959,97.7756,97.959,7444.0
2016-04-29 12:50:00,106.83,106.92,106.62,106.69,7765.0,97.9498,98.0324,97.7573,97.8215,7765.0
2016-04-29 12:55:00,106.71,106.71,106.48,106.5,5700.0,97.8398,97.8398,97.6289,97.6473,5700.0
2016-04-29 13:00:00,106.55,106.64,106.47,106.64,8207.0,97.6931,97.7756,97.6198,97.7756,8207.0
2016-04-29 13:05:00,106.64,106.89,106.61,106.89,6501.0,97.7756,98.0049,97.7481,98.0049,6501.0
2016-04-29 13:10:00,106.89,106.97,106.81,106.97,6043.0,98.0049,98.0782,97.9315,98.0782,6043.0
2016-04-29 13:15:00,106.95,106.99,106.78,106.94,11284.0,98.0599,98.0965,97.904,98.0507,11284.0
2016-04-29 13:20:00,106.89,106.97,106.85,106.95,10200.0,98.0049,98.0782,97.9682,98.0599,10200.0
2016-04-29 13:25:00,106.98,107.08,106.96,107.06,4800.0,98.0874,98.1791,98.069,98.1607,4800.0
2016-04-29 13:30:00,107.04,107.07,106.74,106.75,10273.0,98.1424,98.1699,97.8673,97.8765,10273.0
2016-04-29 13:35:00,106.78,106.83,106.74,106.78,5661.0,97.904,97.9498,97.8673,97.904,5661.0
2016-04-29 13:40:00,106.78,106.79,106.68,106.68,4967.0,97.904,97.9132,97.8123,97.8123,4967.0
2016-04-29 13:45:00,106.67,106.7,106.61,106.63,7517.0,97.8031,97.8306,97.7481,97.7665,7517.0
2016-04-29 13:50:00,106.66,106.71,106.62,106.71,4400.0,97.794,97.8398,97.7573,97.8398,4400.0
2016-04-29 13:55:00,106.7,106.74,106.58,106.64,8731.0,97.8306,97.8673,97.7206,97.7756,8731.0
2016-04-29 14:00:00,106.61,106.77,106.59,106.74,6971.0,97.7481,97.8948,97.7298,97.8673,6971.0
2016-04-29 14:05:00,106.77,107.02,106.74,106.74,30322.0,97.8948,98.124,97.8673,97.8673,30322.0
2016-04-29 14:10:00,106.68,106.71,106.55,106.57,11501.0,97.8123,97.8398,97.6931,97.7115,11501.0
2016-04-29 14:15:00,106.55,106.56,106.46,106.52,9196.0,97.6931,97.7023,97.6106,97.6656,9196.0
2016-04-29 14:20:00,106.52,106.57,106.47,106.53,17004.0,97.6656,97.7115,97.6198,97.6748,17004.0
2016-04-29 14:25:00,106.52,106.57,106.45,106.46,11652.0,97.6656,97.7115,97.6014,97.6106,11652.0
2016-04-29 14:30:00,106.43,106.43,106.29,106.33,7721.0,97.5831,97.5831,97.4547,97.4914,7721.0
2016-04-29 14:35:00,106.31,106.35,106.2,106.23,21910.0,97.4731,97.5097,97.3722,97.3997,21910.0
2016-04-29 14:40:00,106.23,106.26,106.12,106.17,9661.0,97.3997,97.4272,97.2989,97.3447,9661.0
2016-04-29 14:45:00,106.17,106.36,106.13,106.3,15327.0,97.3447,97.5189,97.308,97.4639,15327.0
2016-04-29 14:50:00,106.34,106.34,106.18,106.22,8486.0,97.5006,97.5006,97.3539,97.3905,8486.0
2016-04-29 14:55:00,106.25,106.28,106.09,106.14,25546.0,97.4181,97.4456,97.2714,97.3172,25546.0
2016-04-29 15:00:00,106.14,106.35,106.1,106.31,8394.0,97.3172,97.5097,97.2805,97.4731,8394.0
2016-04-29 15:05:00,106.28,106.45,106.28,106.41,9749.0,97.4456,97.6014,97.4456,97.5648,9749.0
2016-04-29 15:10:00,106.4,106.49,106.35,106.48,7686.0,97.5556,97.6381,97.5097,97.6289,7686.0
2016-04-29 15:15:00,106.49,106.58,106.45,106.51,14465.0,97.6381,97.7206,97.6014,97.6564,14465.0
2016-04-29 15:20:00,106.53,106.68,106.48,106.63,11400.0,97.6748,97.8123,97.6289,97.7665,11400.0
2016-04-29 15:25:00,106.61,106.71,106.58,106.61,17867.0,97.7481,97.8398,97.7206,97.7481,17867.0
2016-04-29 15:30:00,106.64,107.03,106.63,106.91,12355.0,97.7756,98.1332,97.7665,98.0232,12355.0
2016-04-29 15:35:00,106.9,106.94,106.81,106.84,25266.0,98.014,98.0507,97.9315,97.959,25266.0
2016-04-29 15:40:00,106.84,106.97,106.84,106.94,22944.0,97.959,98.0782,97.959,98.0507,22944.0
2016-04-29 15:45:00,106.95,107.18,106.92,106.98,36038.0,98.0599,98.2707,98.0324,98.0874,36038.0
2016-04-29 15:50:00,106.97,106.97,106.85,106.95,31184.0,98.0782,98.0782,97.9682,98.0599,31184.0
2016-04-29 15:55:00,106.94,106.99,106.75,106.89,78210.0,98.0507,98.0965,97.8765,98.0049,78210.0
2016-05-02 09:30:00,107.59,107.64,106.04,106.39,32549.0,98.6467,98.6925,97.2255,97.5464,32549.0
2016-05-02 09:35:00,106.04,106.31,105.35,105.94,32649.0,97.2255,97.4731,96.5929,97.1338,32649.0
2016-05-02 09:40:00,105.94,106.5,105.75,106.5,22488.0,97.1338,97.6473,96.9596,97.6473,22488.0
2016-05-02 09:45:00,106.51,106.55,106.02,106.33,219544.0,97.6564,97.6931,97.2072,97.4914,219544.0
2016-05-02 09:50:00,106.29,106.81,106.08,106.81,13253.0,97.4547,97.9315,97.2622,97.9315,13253.0
2016-05-02 09:55:00,106.85,107.0,106.69,106.84,14014.0,97.9682,98.1057,97.8215,97.959,14014.0
2016-05-02 10:00:00,106.86,107.01,106.62,106.95,48385.0,97.9773,98.1149,97.7573,98.0599,48385.0
2016-05-02 10:05:00,106.98,107.54,106.92,107.54,60757.0,98.0874,98.6008,98.0324,98.6008,60757.0
2016-05-02 10:10:00,107.48,107.77,107.47,107.58,14746.0,98.5458,98.8117,98.5366,98.6375,14746.0
2016-05-02 10:15:00,107.58,107.58,107.36,107.48,18191.0,98.6375,98.6375,98.4358,98.5458,18191.0
2016-05-02 10:20:00,107.52,107.56,107.37,107.38,7673.0,98.5825,98.6192,98.445,98.4541,7673.0
2016-05-02 10:25:00,107.38,107.43,107.29,107.31,10943.0,98.4541,98.5,98.3716,98.3899,10943.0
2016-05-02 10:30:00,107.29,107.32,106.92,106.92,12349.0,98.3716,98.3991,98.0324,98.0324,12349.0
2016-05-02 10:35:00,106.99,107.0,106.3,106.3,34712.0,98.0965,98.1057,97.4639,97.4639,34712.0
2016-05-02 10:40:00,106.35,106.44,106.19,106.2,22896.0,97.5097,97.5923,97.363,97.3722,22896.0
2016-05-02 10:45:00,106.19,106.34,106.13,106.32,24827.0,97.363,97.5006,97.308,97.4822,24827.0
2016-05-02 10:50:00,106.29,106.54,106.27,106.4,31919.0,97.4547,97.6839,97.4364,97.5556,31919.0
2016-05-02 10:55:00,106.4,106.85,106.37,106.85,17671.0,97.5556,97.9682,97.5281,97.9682,17671.0
2016-05-02 11:00:00,106.91,106.91,106.76,106.82,10892.0,98.0232,98.0232,97.8857,97.9407,10892.0
2016-05-02 11:05:00,106.82,107.25,106.81,107.23,17458.0,97.9407,98.3349,97.9315,98.3166,17458.0
2016-05-02 11:10:00,107.23,107.33,107.05,107.05,10300.0,98.3166,98.4083,98.1516,98.1516,10300.0
2016-05-02 11:15:00,107.13,107.16,106.85,107.16,15024.0,98.2249,98.2524,97.9682,98.2524,15024.0
2016-05-02 11:20:00,107.2,107.27,107.1,107.27,10201.0,98.2891,98.3533,98.1974,98.3533,10201.0
2016-05-02 11:25:00,107.31,107.42,107.26,107.41,9121.0,98.3899,98.4908,98.3441,98.4816,9121.0
2016-05-02 11:30:00,107.43,107.43,107.17,107.24,8456.0,98.5,98.5,98.2616,98.3258,8456.0
2016-05-02 11:35:00,107.26,107.51,107.23,107.42,19019.0,98.3441,98.5733,98.3166,98.4908,19019.0
2016-05-02 11:40:00,107.41,107.56,107.4,107.48,11648.0,98.4816,98.6192,98.4725,98.5458,11648.0
2016-05-02 11:45:00,107.48,107.53,107.35,107.49,11309.0,98.5458,98.5917,98.4266,98.555,11309.0
2016-05-02 11:50:00,107.48,107.5,107.32,107.44,12900.0,98.5458,98.5641,98.3991,98.5091,12900.0
2016-05-02 11:55:00,107.45,107.54,107.17,107.23,23577.0,98.5183,98.6008,98.2616,98.3166,23577.0
2016-05-02 12:00:00,107.19,107.23,107.04,107.2,16149.0,98.2799,98.3166,98.1424,98.2891,16149.0
2016-05-02 12:05:00,107.23,107.31,107.16,107.29,10802.0,98.3166,98.3899,98.2524,98.3716,10802.0
2016-05-02 12:10:00,107.3,107.35,107.24,107.26,9236.0,98.3808,98.4266,98.3258,98.3441,9236.0
2016-05-02 12:15:00,107.26,107.35,107.25,107.3,10142.0,98.3441,98.4266,98.3349,98.3808,10142.0
2016-05-02 12:20:00,107.32,107.35,107.26,107.29,14388.0,98.3991,98.4266,98.3441,98.3716,14388.0
2016-05-02 12:25:00,107.31,107.32,107.17,107.17,9420.0,98.3899,98.3991,98.2616,98.2616,9420.0
2016-05-02 12:30:00,107.21,107.3,107.19,107.25,12068.0,98.2983,98.3808,98.2799,98.3349,12068.0
2016-05-02 12:35:00,107.25,107.32,107.25,107.26,9659.0,98.3349,98.3991,98.3349,98.3441,9659.0
2016-05-02 12:40:00,107.22,107.27,107.17,107.18,9200.0,98.3074,98.3533,98.2616,98.2707,9200.0
2016-05-02 12:45:00,107.17,107.25,107.12,107.22,9400.0,98.2616,98.3349,98.2157,98.3074,9400.0
2016-05-02 12:50:00,107.22,107.31,107.22,107.23,7623.0,98.3074,98.3899,98.3074,98.3166,7623.0
2016-05-02 12:55:00,107.23,107.28,107.2,107.2,6600.0,98.3166,98.3624,98.2891,98.2891,6600.0
2016-05-02 13:00:00,107.21,107.22,107.07,107.07,14625.0,98.2983,98.3074,98.1699,98.1699,14625.0
2016-05-02 13:05:00,107.07,107.07,106.99,106.99,14157.0,98.1699,98.1699,98.0965,98.0965,14157.0
2016-05-02 13:10:00,106.99,107.26,106.99,107.24,12341.0,98.0965,98.3441,98.0965,98.3258,12341.0
2016-05-02 13:15:00,107.24,107.32,107.19,107.2,12792.0,98.3258,98.3991,98.2799,98.2891,12792.0
2016-05-02 13:20:00,107.18,107.23,107.06,107.08,13701.0,98.2707,98.3166,98.1607,98.1791,13701.0
2016-05-02 13:25:00,107.05,107.1,107.04,107.09,7850.0,98.1516,98.1974,98.1424,98.1882,7850.0
2016-05-02 13:30:00,107.09,107.22,107.08,107.17,15395.0,98.1882,98.3074,98.1791,98.2616,15395.0
2016-05-02 13:35:00,107.1,107.18,107.09,107.13,8172.0,98.1974,98.2707,98.1882,98.2249,8172.0
2016-05-02 13:40:00,107.11,107.13,107.07,107.11,7500.0,98.2066,98.2249,98.1699,98.2066,7500.0
2016-05-02 13:45:00,107.11,107.11,106.86,107.01,15347.0,98.2066,98.2066,97.9773,98.1149,15347.0
2016-05-02 13:50:00,107.05,107.1,107.01,107.07,7300.0,98.1516,98.1974,98.1149,98.1699,7300.0
2016-05-02 13:55:00,107.08,107.08,106.91,107.01,19473.0,98.1791,98.1791,98.0232,98.1149,19473.0
2016-05-02 14:00:00,107.02,107.04,106.97,106.99,14164.0,98.124,98.1424,98.0782,98.0965,14164.0
2016-05-02 14:05:00,107.01,107.03,106.93,106.98,12069.0,98.1149,98.1332,98.0415,98.0874,12069.0
2016-05-02 14:10:00,106.98,107.04,106.96,107.02,16240.0,98.0874,98.1424,98.069,98.124,16240.0
2016-05-02 14:15:00,107.02,107.16,106.97,107.0,16085.0,98.124,98.2524,98.0782,98.1057,16085.0
2016-05-02 14:20:00,107.01,107.03,106.95,106.98,15970.0,98.1149,98.1332,98.0599,98.0874,15970.0
2016-05-02 14:25:00,106.98,106.98,106.88,106.91,10426.0,98.0874,98.0874,97.9957,98.0232,10426.0
2016-05-02 14:30:00,106.9,107.01,106.9,106.97,12425.0,98.014,98.1149,98.014,98.0782,12425.0
2016-05-02 14:35:00,106.96,107.04,106.93,106.96,11142.0,98.069,98.1424,98.0415,98.069,11142.0
2016-05-02 14:40:00,106.96,106.96,106.86,106.86,261623.0,98.069,98.069,97.9773,97.9773,261623.0
2016-05-02 14:45:00,106.84,106.9,106.84,106.87,13349.0,97.959,98.014,97.959,97.9865,13349.0
2016-05-02 14:50:00,106.87,106.98,106.87,106.96,11699.0,97.9865,98.0874,97.9865,98.069,11699.0
2016-05-02 14:55:00,106.96,107.28,106.96,107.27,11500.0,98.069,98.3624,98.069,98.3533,11500.0
2016-05-02 15:00:00,107.27,107.29,107.1,107.13,26575.0,98.3533,98.3716,98.1974,98.2249,26575.0
2016-05-02 15:05:00,107.13,107.21,107.05,107.21,27401.0,98.2249,98.2983,98.1516,98.2983,27401.0
2016-05-02 15:10:00,107.2,107.21,107.12,107.13,17957.0,98.2891,98.2983,98.2157,98.2249,17957.0
2016-05-02 15:15:00,107.13,107.16,107.08,107.14,17543.0,98.2249,98.2524,98.1791,98.2341,17543.0
2016-05-02 15:20:00,107.16,107.26,107.15,107.24,13940.0,98.2524,98.3441,98.2432,98.3258,13940.0
2016-05-02 15:25:00,107.24,107.25,107.17,107.18,19833.0,98.3258,98.3349,98.2616,98.2707,19833.0
2016-05-02 15:30:00,107.18,107.18,107.06,107.12,20278.0,98.2707,98.2707,98.1607,98.2157,20278.0
2016-05-02 15:35:00,107.11,107.21,107.1,107.15,23928.0,98.2066,98.2983,98.1974,98.2432,23928.0
2016-05-02 15:40:00,107.14,107.16,107.11,107.14,33647.0,98.2341,98.2524,98.2066,98.2341,33647.0
2016-05-02 15:45:00,107.14,107.18,107.11,107.13,31108.0,98.2341,98.2707,98.2066,98.2249,31108.0
2016-05-02 15:50:00,107.15,107.15,107.09,107.12,30973.0,98.2432,98.2432,98.1882,98.2157,30973.0
2016-05-02 15:55:00,107.12,107.13,106.99,107.11,79750.0,98.2157,98.2249,98.0965,98.2066,79750.0
2016-05-03 09:30:00,105.62,105.62,102.01,103.52,28406.0,96.8404,96.8404,93.5305,94.915,28406.0
2016-05-03 09:35:00,104.4,104.76,103.82,104.63,25736.0,95.7218,96.0519,95.19,95.9327,25736.0
2016-05-03 09:40:00,104.73,104.87,104.59,104.63,16258.0,96.0244,96.1528,95.896,95.9327,16258.0
2016-05-03 09:45:00,104.68,104.73,104.16,104.27,14458.0,95.9786,96.0244,95.5018,95.6026,14458.0
2016-05-03 09:50:00,104.18,104.39,104.17,104.39,21565.0,95.5201,95.7127,95.511,95.7127,21565.0
2016-05-03 09:55:00,104.38,104.63,104.33,104.5,20039.0,95.7035,95.9327,95.6577,95.8135,20039.0
2016-05-03 10:00:00,104.45,104.5,103.92,103.99,24532.0,95.7677,95.8135,95.2817,95.3459,24532.0
2016-05-03 10:05:00,103.99,104.04,103.8,103.86,21828.0,95.3459,95.3918,95.1717,95.2267,21828.0
2016-05-03 10:10:00,103.83,103.88,103.67,103.8,18868.0,95.1992,95.2451,95.0525,95.1717,18868.0
2016-05-03 10:15:00,103.83,103.88,103.65,103.77,18115.0,95.1992,95.2451,95.0342,95.1442,18115.0
2016-05-03 10:20:00,103.79,103.82,103.63,103.75,16999.0,95.1625,95.19,95.0158,95.1259,16999.0
2016-05-03 10:25:00,103.73,104.29,103.72,104.29,24333.0,95.1075,95.621,95.0984,95.621,24333.0
2016-05-03 10:30:00,104.27,104.34,104.14,104.31,12921.0,95.6026,95.6668,95.4834,95.6393,12921.0
2016-05-03 10:35:00,104.31,104.31,104.08,104.08,16006.0,95.6393,95.6393,95.4284,95.4284,16006.0
2016-05-03 10:40:00,104.11,104.13,103.91,104.12,9072.0,95.4559,95.4743,95.2726,95.4651,9072.0
2016-05-03 10:45:00,104.07,104.19,104.02,104.12,9720.0,95.4193,95.5293,95.3734,95.4651,9720.0
2016-05-03 10:50:00,104.12,104.18,103.91,103.98,6763.0,95.4651,95.5201,95.2726,95.3367,6763.0
2016-05-03 10:55:00,103.98,104.08,103.93,104.0,9556.0,95.3367,95.4284,95.2909,95.3551,9556.0
2016-05-03 11:00:00,104.0,104.12,104.0,104.06,15737.0,95.3551,95.4651,95.3551,95.4101,15737.0
2016-05-03 11:05:00,104.13,104.13,104.06,104.11,5615.0,95.4743,95.4743,95.4101,95.4559,5615.0
2016-05-03 11:10:00,104.1,104.1,104.0,104.01,7700.0,95.4468,95.4468,95.3551,95.3643,7700.0
2016-05-03 11:15:00,103.97,104.04,103.88,103.88,6857.0,95.3276,95.3918,95.2451,95.2451,6857.0
2016-05-03 11:20:00,103.87,103.89,103.79,103.79,3735.0,95.2359,95.2542,95.1625,95.1625,3735.0
2016-05-03 11:25:00,103.76,103.83,103.73,103.73,17935.0,95.135,95.1992,95.1075,95.1075,17935.0
2016-05-03 11:30:00,103.71,103.72,103.61,103.64,11469.0,95.0892,95.0984,94.9975,95.025,11469.0
2016-05-03 11:35:00,103.66,103.79,103.66,103.77,5152.0,95.0433,95.1625,95.0433,95.1442,5152.0
2016-05-03 11:40:00,103.76,103.93,103.73,103.93,11575.0,95.135,95.2909,95.1075,95.2909,11575.0
2016-05-03 11:45:00,103.92,104.05,103.92,104.0,29677.0,95.2817,95.4009,95.2817,95.3551,29677.0
2016-05-03 11:50:00,104.02,104.07,104.01,104.06,13418.0,95.3734,95.4193,95.3643,95.4101,13418.0
2016-05-03 11:55:00,104.06,104.08,103.98,104.01,8405.0,95.4101,95.4284,95.3367,95.3643,8405.0
2016-05-03 12:00:00,104.02,104.02,103.9,103.93,16313.0,95.3734,95.3734,95.2634,95.2909,16313.0
2016-05-03 12:05:00,103.92,104.03,103.89,104.01,9996.0,95.2817,95.3826,95.2542,95.3643,9996.0
2016-05-03 12:10:00,104.0,104.03,103.97,104.0,5840.0,95.3551,95.3826,95.3276,95.3551,5840.0
2016-05-03 12:15:00,104.0,104.19,104.0,104.19,3277.0,95.3551,95.5293,95.3551,95.5293,3277.0
2016-05-03 12:20:00,104.16,104.54,104.16,104.49,31662.0,95.5018,95.8502,95.5018,95.8044,31662.0
2016-05-03 12:25:00,104.54,104.57,104.47,104.47,11782.0,95.8502,95.8777,95.786,95.786,11782.0
2016-05-03 12:30:00,104.49,104.53,104.48,104.53,8111.0,95.8044,95.841,95.7952,95.841,8111.0
2016-05-03 12:35:00,104.52,104.56,104.46,104.55,4183.0,95.8319,95.8685,95.7768,95.8594,4183.0
2016-05-03 12:40:00,104.54,104.71,104.54,104.62,4759.0,95.8502,96.0061,95.8502,95.9235,4759.0
2016-05-03 12:45:00,104.65,104.65,104.56,104.62,2715.0,95.9511,95.9511,95.8685,95.9235,2715.0
2016-05-03 12:50:00,104.59,104.77,104.59,104.7,5402.0,95.896,96.0611,95.896,95.9969,5402.0
2016-05-03 12:55:00,104.68,104.86,104.68,104.77,5975.0,95.9786,96.1436,95.9786,96.0611,5975.0
2016-05-03 13:00:00,104.77,104.8,104.65,104.67,6270.0,96.0611,96.0886,95.9511,95.9694,6270.0
2016-05-03 13:05:00,104.7,104.74,104.65,104.74,7427.0,95.9969,96.0336,95.9511,96.0336,7427.0
2016-05-03 13:10:00,104.74,104.81,104.69,104.75,7684.0,96.0336,96.0978,95.9877,96.0427,7684.0
2016-05-03 13:15:00,104.74,104.77,104.71,104.77,4881.0,96.0336,96.0611,96.0061,96.0611,4881.0
2016-05-03 13:20:00,104.77,104.77,104.64,104.64,11352.0,96.0611,96.0611,95.9419,95.9419,11352.0
2016-05-03 13:25:00,104.66,104.69,104.63,104.65,8886.0,95.9602,95.9877,95.9327,95.9511,8886.0
2016-05-03 13:30:00,104.68,104.71,104.59,104.63,12940.0,95.9786,96.0061,95.896,95.9327,12940.0
2016-05-03 13:35:00,104.62,104.7,104.61,104.67,10786.0,95.9235,95.9969,95.9144,95.9694,10786.0
2016-05-03 13:40:00,104.64,104.7,104.64,104.64,13637.0,95.9419,95.9969,95.9419,95.9419,13637.0
2016-05-03 13:45:00,104.64,104.71,104.64,104.71,10647.0,95.9419,96.0061,95.9419,96.0061,10647.0
2016-05-03 13:50:00,104.68,104.69,104.6,104.6,10979.0,95.9786,95.9877,95.9052,95.9052,10979.0
2016-05-03 13:55:00,104.65,104.65,104.51,104.54,5330.0,95.9511,95.9511,95.8227,95.8502,5330.0
2016-05-03 14:00:00,104.53,104.65,104.53,104.64,7939.0,95.841,95.9511,95.841,95.9419,7939.0
2016-05-03 14:05:00,104.63,104.67,104.59,104.65,8599.0,95.9327,95.9694,95.896,95.9511,8599.0
2016-05-03 14:10:00,104.66,104.66,104.59,104.66,11481.0,95.9602,95.9602,95.896,95.9602,11481.0
2016-05-03 14:15:00,104.64,104.7,104.56,104.64,11190.0,95.9419,95.9969,95.8685,95.9419,11190.0
2016-05-03 14:20:00,104.63,104.69,104.58,104.65,10692.0,95.9327,95.9877,95.8869,95.9511,10692.0
2016-05-03 14:25:00,104.65,104.66,104.58,104.65,10381.0,95.9511,95.9602,95.8869,95.9511,10381.0
2016-05-03 14:30:00,104.64,104.69,104.64,104.67,10689.0,95.9419,95.9877,95.9419,95.9694,10689.0
2016-05-03 14:35:00,104.68,104.71,104.62,104.68,17891.0,95.9786,96.0061,95.9235,95.9786,17891.0
2016-05-03 14:40:00,104.68,104.76,104.64,104.7,23375.0,95.9786,96.0519,95.9419,95.9969,23375.0
2016-05-03 14:45:00,104.68,104.76,104.63,104.63,19377.0,95.9786,96.0519,95.9327,95.9327,19377.0
2016-05-03 14:50:00,104.63,104.72,104.61,104.72,8904.0,95.9327,96.0152,95.9144,96.0152,8904.0
2016-05-03 14:55:00,104.7,104.71,104.61,104.67,19861.0,95.9969,96.0061,95.9144,95.9694,19861.0
2016-05-03 15:00:00,104.67,104.74,104.64,104.69,11956.0,95.9694,96.0336,95.9419,95.9877,11956.0
2016-05-03 15:05:00,104.73,105.08,104.65,105.07,26467.0,96.0244,96.3453,95.9511,96.3361,26467.0
2016-05-03 15:10:00,105.08,105.13,104.7,104.71,14800.0,96.3453,96.3912,95.9969,96.0061,14800.0
2016-05-03 15:15:00,104.71,104.77,104.68,104.77,11415.0,96.0061,96.0611,95.9786,96.0611,11415.0
2016-05-03 15:20:00,104.77,104.77,104.53,104.68,12024.0,96.0611,96.0611,95.841,95.9786,12024.0
2016-05-03 15:25:00,104.75,104.82,104.68,104.73,10710.0,96.0427,96.1069,95.9786,96.0244,10710.0
2016-05-03 15:30:00,104.73,104.77,104.6,104.61,11196.0,96.0244,96.0611,95.9052,95.9144,11196.0
2016-05-03 15:35:00,104.65,104.73,104.57,104.72,13305.0,95.9511,96.0244,95.8777,96.0152,13305.0
2016-05-03 15:40:00,104.75,104.76,104.63,104.7,14618.0,96.0427,96.0519,95.9327,95.9969,14618.0
2016-05-03 15:45:00,104.7,104.76,104.65,104.72,24051.0,95.9969,96.0519,95.9511,96.0152,24051.0
2016-05-03 15:50:00,104.72,104.77,104.64,104.77,22226.0,96.0152,96.0611,95.9419,96.0611,22226.0
2016-05-03 15:55:00,104.74,104.79,104.49,104.5,108379.0,96.0336,96.0794,95.8044,95.8135,108379.0
2016-05-04 09:30:00,103.96,103.96,103.3,103.63,14708.0,95.3184,95.3184,94.7133,95.0158,14708.0
2016-05-04 09:35:00,103.72,103.92,103.61,103.8,14201.0,95.0984,95.2817,94.9975,95.1717,14201.0
2016-05-04 09:40:00,103.74,103.89,103.62,103.74,11433.0,95.1167,95.2542,95.0067,95.1167,11433.0
2016-05-04 09:45:00,103.74,104.17,103.72,104.14,11963.0,95.1167,95.511,95.0984,95.4834,11963.0
2016-05-04 09:50:00,104.13,104.5,104.02,104.35,7626.0,95.4743,95.8135,95.3734,95.676,7626.0
2016-05-04 09:55:00,104.45,104.71,104.37,104.47,19926.0,95.7677,96.0061,95.6943,95.786,19926.0
2016-05-04 10:00:00,104.57,104.91,104.57,104.75,12605.0,95.8777,96.1894,95.8777,96.0427,12605.0
2016-05-04 10:05:00,104.66,104.66,104.51,104.52,11647.0,95.9602,95.9602,95.8227,95.8319,11647.0
2016-05-04 10:10:00,104.57,105.03,104.54,104.56,21612.0,95.8777,96.2995,95.8502,95.8685,21612.0
2016-05-04 10:15:00,104.57,104.88,104.57,104.77,14214.0,95.8777,96.1619,95.8777,96.0611,14214.0
2016-05-04 10:20:00,104.83,104.88,104.46,104.46,14017.0,96.1161,96.1619,95.7768,95.7768,14017.0
2016-05-04 10:25:00,104.46,104.72,104.46,104.56,9012.0,95.7768,96.0152,95.7768,95.8685,9012.0
2016-05-04 10:30:00,104.55,104.67,104.43,104.57,8200.0,95.8594,95.9694,95.7493,95.8777,8200.0
2016-05-04 10:35:00,104.56,104.67,104.49,104.55,9420.0,95.8685,95.9694,95.8044,95.8594,9420.0
2016-05-04 10:40:00,104.55,104.55,104.33,104.42,5100.0,95.8594,95.8594,95.6577,95.7402,5100.0
2016-05-04 10:45:00,104.42,104.52,104.28,104.39,7341.0,95.7402,95.8319,95.6118,95.7127,7341.0
2016-05-04 10:50:00,104.39,104.42,104.28,104.3,4900.0,95.7127,95.7402,95.6118,95.6301,4900.0
2016-05-04 10:55:00,104.29,104.4,104.2,104.38,8100.0,95.621,95.7218,95.5385,95.7035,8100.0
2016-05-04 11:00:00,104.35,104.4,104.19,104.33,9765.0,95.676,95.7218,95.5293,95.6577,9765.0
2016-05-04 11:05:00,104.32,104.34,104.16,104.19,7747.0,95.6485,95.6668,95.5018,95.5293,7747.0
2016-05-04 11:10:00,104.16,104.19,104.01,104.15,12866.0,95.5018,95.5293,95.3643,95.4926,12866.0
2016-05-04 11:15:00,104.15,104.18,104.0,104.05,5424.0,95.4926,95.5201,95.3551,95.4009,5424.0
2016-05-04 11:20:00,104.02,104.1,103.94,104.01,8052.0,95.3734,95.4468,95.3001,95.3643,8052.0
2016-05-04 11:25:00,104.01,104.1,103.92,104.02,9049.0,95.3643,95.4468,95.2817,95.3734,9049.0
2016-05-04 11:30:00,104.01,104.01,103.86,103.89,14077.0,95.3643,95.3643,95.2267,95.2542,14077.0
2016-05-04 11:35:00,103.95,104.02,103.9,103.94,10224.0,95.3092,95.3734,95.2634,95.3001,10224.0
2016-05-04 11:40:00,103.97,103.98,103.84,103.84,3000.0,95.3276,95.3367,95.2084,95.2084,3000.0
2016-05-04 11:45:00,103.87,103.9,103.82,103.84,7673.0,95.2359,95.2634,95.19,95.2084,7673.0
2016-05-04 11:50:00,103.86,103.86,103.7,103.81,11156.0,95.2267,95.2267,95.08,95.1809,11156.0
2016-05-04 11:55:00,103.77,103.93,103.76,103.84,6400.0,95.1442,95.2909,95.135,95.2084,6400.0
2016-05-04 12:00:00,103.84,103.99,103.81,103.88,8104.0,95.2084,95.3459,95.1809,95.2451,8104.0
2016-05-04 12:05:00,103.88,104.1,103.88,103.94,6700.0,95.2451,95.4468,95.2451,95.3001,6700.0
2016-05-04 12:10:00,103.89,103.99,103.89,103.98,6970.0,95.2542,95.3459,95.2542,95.3367,6970.0
2016-05-04 12:15:00,103.95,104.01,103.9,103.91,5307.0,95.3092,95.3643,95.2634,95.2726,5307.0
2016-05-04 12:20:00,103.9,103.97,103.87,103.9,5703.0,95.2634,95.3276,95.2359,95.2634,5703.0
2016-05-04 12:25:00,103.86,104.03,103.84,103.92,10201.0,95.2267,95.3826,95.2084,95.2817,10201.0
2016-05-04 12:30:00,103.95,104.04,103.95,104.02,3300.0,95.3092,95.3918,95.3092,95.3734,3300.0
2016-05-04 12:35:00,104.03,104.11,103.99,103.99,10950.0,95.3826,95.4559,95.3459,95.3459,10950.0
2016-05-04 12:40:00,104.0,104.0,103.91,103.96,9200.0,95.3551,95.3551,95.2726,95.3184,9200.0
2016-05-04 12:45:00,103.96,104.0,103.93,103.93,3859.0,95.3184,95.3551,95.2909,95.2909,3859.0
2016-05-04 12:50:00,103.93,104.0,103.89,103.96,4912.0,95.2909,95.3551,95.2542,95.3184,4912.0
2016-05-04 12:55:00,103.96,104.02,103.96,103.97,3100.0,95.3184,95.3734,95.3184,95.3276,3100.0
2016-05-04 13:00:00,103.93,103.99,103.88,103.97,5592.0,95.2909,95.3459,95.2451,95.3276,5592.0
2016-05-04 13:05:00,103.94,104.01,103.94,103.96,5509.0,95.3001,95.3643,95.3001,95.3184,5509.0
2016-05-04 13:10:00,103.96,104.0,103.9,103.97,4400.0,95.3184,95.3551,95.2634,95.3276,4400.0
2016-05-04 13:15:00,103.98,104.06,103.96,104.03,11222.0,95.3367,95.4101,95.3184,95.3826,11222.0
2016-05-04 13:20:00,104.05,104.07,104.03,104.07,8359.0,95.4009,95.4193,95.3826,95.4193,8359.0
2016-05-04 13:25:00,104.06,104.15,104.04,104.12,7500.0,95.4101,95.4926,95.3918,95.4651,7500.0
2016-05-04 13:30:00,104.1,104.15,104.09,104.12,7609.0,95.4468,95.4926,95.4376,95.4651,7609.0
2016-05-04 13:35:00,104.1,104.1,104.0,104.0,6400.0,95.4468,95.4468,95.3551,95.3551,6400.0
2016-05-04 13:40:00,104.01,104.02,103.94,103.96,4814.0,95.3643,95.3734,95.3001,95.3184,4814.0
2016-05-04 13:45:00,103.96,103.96,103.86,103.92,6260.0,95.3184,95.3184,95.2267,95.2817,6260.0
2016-05-04 13:50:00,103.94,104.05,103.94,103.99,4996.0,95.3001,95.4009,95.3001,95.3459,4996.0
2016-05-04 13:55:00,103.95,104.01,103.88,103.99,5944.0,95.3092,95.3643,95.2451,95.3459,5944.0
2016-05-04 14:00:00,103.99,104.06,103.87,104.04,14783.0,95.3459,95.4101,95.2359,95.3918,14783.0
2016-05-04 14:05:00,104.08,104.12,103.99,104.12,7236.0,95.4284,95.4651,95.3459,95.4651,7236.0
2016-05-04 14:10:00,104.09,104.09,103.99,104.03,5160.0,95.4376,95.4376,95.3459,95.3826,5160.0
2016-05-04 14:15:00,104.06,104.16,104.05,104.16,9246.0,95.4101,95.5018,95.4009,95.5018,9246.0
2016-05-04 14:20:00,104.16,104.29,104.14,104.28,9544.0,95.5018,95.621,95.4834,95.6118,9544.0
2016-05-04 14:25:00,104.28,104.33,104.26,104.28,6461.0,95.6118,95.6577,95.5935,95.6118,6461.0
2016-05-04 14:30:00,104.33,104.33,104.27,104.32,11683.0,95.6577,95.6577,95.6026,95.6485,11683.0
2016-05-04 14:35:00,104.31,104.32,104.22,104.27,7678.0,95.6393,95.6485,95.5568,95.6026,7678.0
2016-05-04 14:40:00,104.28,104.33,104.22,104.23,19500.0,95.6118,95.6577,95.5568,95.566,19500.0
2016-05-04 14:45:00,104.23,104.33,104.2,104.28,9062.0,95.566,95.6577,95.5385,95.6118,9062.0
2016-05-04 14:50:00,104.29,104.31,104.23,104.23,7076.0,95.621,95.6393,95.566,95.566,7076.0
2016-05-04 14:55:00,104.26,104.29,104.23,104.26,3011.0,95.5935,95.621,95.566,95.5935,3011.0
2016-05-04 15:00:00,104.25,104.27,104.15,104.23,11100.0,95.5843,95.6026,95.4926,95.566,11100.0
2016-05-04 15:05:00,104.22,104.23,104.11,104.11,6312.0,95.5568,95.566,95.4559,95.4559,6312.0
2016-05-04 15:10:00,104.13,104.26,104.09,104.26,9163.0,95.4743,95.5935,95.4376,95.5935,9163.0
2016-05-04 15:15:00,104.22,104.36,104.22,104.35,7130.0,95.5568,95.6852,95.5568,95.676,7130.0
2016-05-04 15:20:00,104.34,104.41,104.31,104.39,7484.0,95.6668,95.731,95.6393,95.7127,7484.0
2016-05-04 15:25:00,104.4,104.42,104.27,104.32,6722.0,95.7218,95.7402,95.6026,95.6485,6722.0
2016-05-04 15:30:00,104.32,104.47,104.32,104.47,7039.0,95.6485,95.786,95.6485,95.786,7039.0
2016-05-04 15:35:00,104.47,104.49,104.35,104.42,12695.0,95.786,95.8044,95.676,95.7402,12695.0
2016-05-04 15:40:00,104.43,104.58,104.42,104.49,18645.0,95.7493,95.8869,95.7402,95.8044,18645.0
2016-05-04 15:45:00,104.49,104.51,104.41,104.45,24623.0,95.8044,95.8227,95.731,95.7677,24623.0
2016-05-04 15:50:00,104.44,104.45,104.36,104.4,18146.0,95.7585,95.7677,95.6852,95.7218,18146.0
2016-05-04 15:55:00,104.38,104.41,104.24,104.3,41045.0,95.7035,95.731,95.5751,95.6301,41045.0
2016-05-05 09:30:00,104.4,105.04,104.4,105.0,12371.0,95.7218,96.3086,95.7218,96.272,12371.0
2016-05-05 09:35:00,105.17,105.17,104.61,104.99,26126.0,96.4278,96.4278,95.9144,96.2628,26126.0
2016-05-05 09:40:00,104.96,105.03,104.74,104.9,11189.0,96.2353,96.2995,96.0336,96.1803,11189.0
2016-05-05 09:45:00,104.94,104.98,104.74,104.95,6477.0,96.2169,96.2536,96.0336,96.2261,6477.0
2016-05-05 09:50:00,104.94,104.99,104.84,104.93,8900.0,96.2169,96.2628,96.1253,96.2078,8900.0
2016-05-05 09:55:00,104.95,104.98,104.7,104.74,5100.0,96.2261,96.2536,95.9969,96.0336,5100.0
2016-05-05 10:00:00,104.76,105.16,104.75,105.03,7104.0,96.0519,96.4187,96.0427,96.2995,7104.0
2016-05-05 10:05:00,105.06,105.28,105.06,105.11,4025.0,96.327,96.5287,96.327,96.3728,4025.0
2016-05-05 10:10:00,105.1,105.15,105.05,105.07,2100.0,96.3636,96.4095,96.3178,96.3361,2100.0
2016-05-05 10:15:00,105.11,105.15,104.85,104.85,18339.0,96.3728,96.4095,96.1344,96.1344,18339.0
2016-05-05 10:20:00,104.79,104.93,104.79,104.9,3700.0,96.0794,96.2078,96.0794,96.1803,3700.0
2016-05-05 10:25:00,104.93,104.93,104.6,104.64,4900.0,96.2078,96.2078,95.9052,95.9419,4900.0
2016-05-05 10:30:00,104.66,105.13,104.66,105.13,6825.0,95.9602,96.3912,95.9602,96.3912,6825.0
2016-05-05 10:35:00,105.16,105.16,105.05,105.1,4727.0,96.4187,96.4187,96.3178,96.3636,4727.0
2016-05-05 10:40:00,105.07,105.14,104.93,105.07,3219.0,96.3361,96.4003,96.2078,96.3361,3219.0
2016-05-05 10:45:00,105.04,105.37,105.04,105.36,35093.0,96.3086,96.6112,96.3086,96.602,35093.0
2016-05-05 10:50:00,105.42,105.42,105.22,105.32,4486.0,96.657,96.657,96.4737,96.5654,4486.0
2016-05-05 10:55:00,105.28,105.33,105.25,105.33,3191.0,96.5287,96.5745,96.5012,96.5745,3191.0
2016-05-05 11:00:00,105.39,105.47,105.16,105.17,7700.0,96.6295,96.7029,96.4187,96.4278,7700.0
2016-05-05 11:05:00,105.17,105.23,105.11,105.11,3121.0,96.4278,96.4828,96.3728,96.3728,3121.0
2016-05-05 11:10:00,105.17,105.23,105.17,105.2,2800.0,96.4278,96.4828,96.4278,96.4553,2800.0
2016-05-05 11:15:00,105.21,105.22,105.06,105.19,11499.0,96.4645,96.4737,96.327,96.4462,11499.0
2016-05-05 11:20:00,105.23,105.32,104.91,105.0,4631.0,96.4828,96.5654,96.1894,96.272,4631.0
2016-05-05 11:25:00,104.95,105.11,104.94,105.07,4500.0,96.2261,96.3728,96.2169,96.3361,4500.0
2016-05-05 11:30:00,105.02,105.11,104.97,105.11,3549.0,96.2903,96.3728,96.2445,96.3728,3549.0
2016-05-05 11:35:00,105.13,105.41,105.13,105.37,6130.0,96.3912,96.6479,96.3912,96.6112,6130.0
2016-05-05 11:40:00,105.37,105.47,105.36,105.44,4245.0,96.6112,96.7029,96.602,96.6754,4245.0
2016-05-05 11:45:00,105.44,105.45,105.32,105.37,6610.0,96.6754,96.6846,96.5654,96.6112,6610.0
2016-05-05 11:50:00,105.38,105.42,105.31,105.32,4500.0,96.6204,96.657,96.5562,96.5654,4500.0
2016-05-05 11:55:00,105.33,105.37,105.28,105.37,1900.0,96.5745,96.6112,96.5287,96.6112,1900.0
2016-05-05 12:00:00,105.38,105.39,105.31,105.38,3400.0,96.6204,96.6295,96.5562,96.6204,3400.0
2016-05-05 12:05:00,105.37,105.37,105.13,105.13,5000.0,96.6112,96.6112,96.3912,96.3912,5000.0
2016-05-05 12:10:00,105.1,105.27,105.1,105.22,6736.0,96.3636,96.5195,96.3636,96.4737,6736.0
2016-05-05 12:15:00,105.26,105.27,105.18,105.21,6135.0,96.5103,96.5195,96.437,96.4645,6135.0
2016-05-05 12:20:00,105.19,105.23,105.17,105.23,17652.0,96.4462,96.4828,96.4278,96.4828,17652.0
2016-05-05 12:25:00,105.22,105.26,105.17,105.17,2100.0,96.4737,96.5103,96.4278,96.4278,2100.0
2016-05-05 12:30:00,105.17,105.18,105.09,105.11,1592.0,96.4278,96.437,96.3545,96.3728,1592.0
2016-05-05 12:35:00,105.14,105.26,105.12,105.23,2368.0,96.4003,96.5103,96.382,96.4828,2368.0
2016-05-05 12:40:00,105.2,105.25,104.96,105.0,4600.0,96.4553,96.5012,96.2353,96.272,4600.0
2016-05-05 12:45:00,105.0,105.14,104.99,105.07,4100.0,96.272,96.4003,96.2628,96.3361,4100.0
2016-05-05 12:50:00,105.07,105.15,105.07,105.13,5994.0,96.3361,96.4095,96.3361,96.3912,5994.0
2016-05-05 12:55:00,105.11,105.14,105.04,105.04,4176.0,96.3728,96.4003,96.3086,96.3086,4176.0
2016-05-05 13:00:00,105.04,105.1,104.96,104.97,2777.0,96.3086,96.3636,96.2353,96.2445,2777.0
2016-05-05 13:05:00,105.0,105.11,104.98,105.0,5258.0,96.272,96.3728,96.2536,96.272,5258.0
2016-05-05 13:10:00,104.98,104.99,104.73,104.73,4985.0,96.2536,96.2628,96.0244,96.0244,4985.0
2016-05-05 13:15:00,104.69,104.71,104.63,104.7,2500.0,95.9877,96.0061,95.9327,95.9969,2500.0
2016-05-05 13:20:00,104.69,104.73,104.39,104.39,8374.0,95.9877,96.0244,95.7127,95.7127,8374.0
2016-05-05 13:25:00,104.48,104.61,104.42,104.6,12955.0,95.7952,95.9144,95.7402,95.9052,12955.0
2016-05-05 13:30:00,104.65,104.8,104.65,104.68,12292.0,95.9511,96.0886,95.9511,95.9786,12292.0
2016-05-05 13:35:00,104.54,104.68,104.54,104.64,900.0,95.8502,95.9786,95.8502,95.9419,900.0
2016-05-05 13:40:00,104.67,104.79,104.65,104.74,6014.0,95.9694,96.0794,95.9511,96.0336,6014.0
2016-05-05 13:45:00,104.72,104.83,104.67,104.67,3105.0,96.0152,96.1161,95.9694,95.9694,3105.0
2016-05-05 13:50:00,104.72,104.77,104.65,104.71,4937.0,96.0152,96.0611,95.9511,96.0061,4937.0
2016-05-05 13:55:00,104.71,104.72,104.65,104.65,1312.0,96.0061,96.0152,95.9511,95.9511,1312.0
2016-05-05 14:00:00,104.7,104.8,104.67,104.78,8519.0,95.9969,96.0886,95.9694,96.0702,8519.0
2016-05-05 14:05:00,104.78,104.79,104.7,104.74,4060.0,96.0702,96.0794,95.9969,96.0336,4060.0
2016-05-05 14:10:00,104.74,104.74,104.67,104.69,2900.0,96.0336,96.0336,95.9694,95.9877,2900.0
2016-05-05 14:15:00,104.69,104.69,104.59,104.59,2300.0,95.9877,95.9877,95.896,95.896,2300.0
2016-05-05 14:20:00,104.63,104.63,104.55,104.6,4553.0,95.9327,95.9327,95.8594,95.9052,4553.0
2016-05-05 14:25:00,104.63,104.64,104.57,104.64,3704.0,95.9327,95.9419,95.8777,95.9419,3704.0
2016-05-05 14:30:00,104.61,104.64,104.54,104.56,5367.0,95.9144,95.9419,95.8502,95.8685,5367.0
2016-05-05 14:35:00,104.54,104.64,104.54,104.64,4172.0,95.8502,95.9419,95.8502,95.9419,4172.0
2016-05-05 14:40:00,104.62,104.86,104.61,104.86,19109.0,95.9235,96.1436,95.9144,96.1436,19109.0
2016-05-05 14:45:00,104.8,104.86,104.78,104.81,5191.0,96.0886,96.1436,96.0702,96.0978,5191.0
2016-05-05 14:50:00,104.86,104.88,104.77,104.79,4329.0,96.1436,96.1619,96.0611,96.0794,4329.0
2016-05-05 14:55:00,104.82,104.84,104.75,104.75,6585.0,96.1069,96.1253,96.0427,96.0427,6585.0
2016-05-05 15:00:00,104.75,104.78,104.63,104.66,11286.0,96.0427,96.0702,95.9327,95.9602,11286.0
2016-05-05 15:05:00,104.68,104.71,104.62,104.71,4156.0,95.9786,96.0061,95.9235,96.0061,4156.0
2016-05-05 15:10:00,104.71,104.85,104.69,104.8,10421.0,96.0061,96.1344,95.9877,96.0886,10421.0
2016-05-05 15:15:00,104.79,104.83,104.67,104.75,12966.0,96.0794,96.1161,95.9694,96.0427,12966.0
2016-05-05 15:20:00,104.75,104.89,104.74,104.89,10956.0,96.0427,96.1711,96.0336,96.1711,10956.0
2016-05-05 15:25:00,104.9,104.97,104.86,104.95,29315.0,96.1803,96.2445,96.1436,96.2261,29315.0
2016-05-05 15:30:00,104.93,104.94,104.85,104.87,10559.0,96.2078,96.2169,96.1344,96.1528,10559.0
2016-05-05 15:35:00,104.89,104.91,104.83,104.9,19708.0,96.1711,96.1894,96.1161,96.1803,19708.0
2016-05-05 15:40:00,104.89,104.95,104.84,104.91,22735.0,96.1711,96.2261,96.1253,96.1894,22735.0
2016-05-05 15:45:00,104.89,104.9,104.74,104.75,22539.0,96.1711,96.1803,96.0336,96.0427,22539.0
2016-05-05 15:50:00,104.73,104.77,104.63,104.63,28170.0,96.0244,96.0611,95.9327,95.9327,28170.0
2016-05-05 15:55:00,104.63,104.71,104.54,104.71,62813.0,95.9327,96.0061,95.8502,96.0061,62813.0
2016-05-06 09:30:00,100.68,102.0,97.65,101.75,51075.0,92.3111,93.5213,89.5329,93.2921,51075.0
2016-05-06 09:35:00,101.75,103.22,101.34,103.04,26194.0,93.2921,94.6399,92.9162,94.4749,26194.0
2016-05-06 09:40:00,103.08,104.07,103.07,103.81,13534.0,94.5116,95.4193,94.5024,95.1809,13534.0
2016-05-06 09:45:00,103.91,104.01,103.24,103.42,28177.0,95.2726,95.3643,94.6583,94.8233,28177.0
2016-05-06 09:50:00,103.44,103.77,103.12,103.63,22895.0,94.8416,95.1442,94.5482,95.0158,22895.0
2016-05-06 09:55:00,103.69,103.78,103.35,103.67,16416.0,95.0709,95.1534,94.7591,95.0525,16416.0
2016-05-06 10:00:00,103.81,104.29,103.76,104.08,15208.0,95.1809,95.621,95.135,95.4284,15208.0
2016-05-06 10:05:00,104.09,104.14,103.91,104.03,16136.0,95.4376,95.4834,95.2726,95.3826,16136.0
2016-05-06 10:10:00,104.07,104.13,103.68,103.83,10367.0,95.4193,95.4743,95.0617,95.1992,10367.0
2016-05-06 10:15:00,103.75,103.88,103.64,103.7,8495.0,95.1259,95.2451,95.025,95.08,8495.0
2016-05-06 10:20:00,103.67,103.93,103.6,103.64,8963.0,95.0525,95.2909,94.9883,95.025,8963.0
2016-05-06 10:25:00,103.61,104.04,103.58,104.01,3606.0,94.9975,95.3918,94.97,95.3643,3606.0
2016-05-06 10:30:00,104.01,104.03,103.85,103.91,4033.0,95.3643,95.3826,95.2176,95.2726,4033.0
2016-05-06 10:35:00,103.9,103.9,103.19,103.46,14474.0,95.2634,95.2634,94.6124,94.86,14474.0
2016-05-06 10:40:00,103.45,103.8,103.45,103.8,11490.0,94.8508,95.1717,94.8508,95.1717,11490.0
2016-05-06 10:45:00,103.82,103.95,103.76,103.91,5026.0,95.19,95.3092,95.135,95.2726,5026.0
2016-05-06 10:50:00,103.91,103.91,103.69,103.75,7916.0,95.2726,95.2726,95.0709,95.1259,7916.0
2016-05-06 10:55:00,103.82,103.85,103.72,103.81,8816.0,95.19,95.2176,95.0984,95.1809,8816.0
2016-05-06 11:00:00,103.8,103.83,103.66,103.66,7422.0,95.1717,95.1992,95.0433,95.0433,7422.0
2016-05-06 11:05:00,103.64,103.68,103.44,103.51,4930.0,95.025,95.0617,94.8416,94.9058,4930.0
2016-05-06 11:10:00,103.45,103.72,103.45,103.68,5347.0,94.8508,95.0984,94.8508,95.0617,5347.0
2016-05-06 11:15:00,103.67,103.84,103.6,103.84,8163.0,95.0525,95.2084,94.9883,95.2084,8163.0
2016-05-06 11:20:00,103.8,103.86,103.67,103.73,16807.0,95.1717,95.2267,95.0525,95.1075,16807.0
2016-05-06 11:25:00,103.75,104.06,103.74,104.06,5755.0,95.1259,95.4101,95.1167,95.4101,5755.0
2016-05-06 11:30:00,104.11,104.14,103.78,103.87,13402.0,95.4559,95.4834,95.1534,95.2359,13402.0
2016-05-06 11:35:00,103.88,103.91,103.81,103.84,2655.0,95.2451,95.2726,95.1809,95.2084,2655.0
2016-05-06 11:40:00,103.85,103.85,103.7,103.76,5400.0,95.2176,95.2176,95.08,95.135,5400.0
2016-05-06 11:45:00,103.68,103.72,103.62,103.62,7060.0,95.0617,95.0984,95.0067,95.0067,7060.0
2016-05-06 11:50:00,103.62,103.73,103.53,103.53,16649.0,95.0067,95.1075,94.9242,94.9242,16649.0
2016-05-06 11:55:00,103.57,103.66,103.56,103.66,3550.0,94.9608,95.0433,94.9517,95.0433,3550.0
2016-05-06 12:00:00,103.66,103.79,103.62,103.62,6616.0,95.0433,95.1625,95.0067,95.0067,6616.0
2016-05-06 12:05:00,103.66,103.75,103.63,103.64,6115.0,95.0433,95.1259,95.0158,95.025,6115.0
2016-05-06 12:10:00,103.66,103.81,103.65,103.81,4400.0,95.0433,95.1809,95.0342,95.1809,4400.0
2016-05-06 12:15:00,103.83,103.83,103.64,103.8,6300.0,95.1992,95.1992,95.025,95.1717,6300.0
2016-05-06 12:20:00,103.82,103.85,103.66,103.69,3460.0,95.19,95.2176,95.0433,95.0709,3460.0
2016-05-06 12:25:00,103.67,103.75,103.59,103.59,5150.0,95.0525,95.1259,94.9792,94.9792,5150.0
2016-05-06 12:30:00,103.63,103.73,103.54,103.61,5881.0,95.0158,95.1075,94.9333,94.9975,5881.0
2016-05-06 12:35:00,103.63,103.69,103.59,103.59,7118.0,95.0158,95.0709,94.9792,94.9792,7118.0
2016-05-06 12:40:00,103.58,103.81,103.57,103.74,5710.0,94.97,95.1809,94.9608,95.1167,5710.0
2016-05-06 12:45:00,103.74,103.74,103.59,103.64,5339.0,95.1167,95.1167,94.9792,95.025,5339.0
2016-05-06 12:50:00,103.64,103.78,103.59,103.73,5946.0,95.025,95.1534,94.9792,95.1075,5946.0
2016-05-06 12:55:00,103.66,103.72,103.63,103.63,11765.0,95.0433,95.0984,95.0158,95.0158,11765.0
2016-05-06 13:00:00,103.64,103.7,103.62,103.65,12483.0,95.025,95.08,95.0067,95.0342,12483.0
2016-05-06 13:05:00,103.66,103.86,103.64,103.64,11984.0,95.0433,95.2267,95.025,95.025,11984.0
2016-05-06 13:10:00,103.66,103.73,103.62,103.73,9646.0,95.0433,95.1075,95.0067,95.1075,9646.0
2016-05-06 13:15:00,103.71,103.91,103.71,103.79,11007.0,95.0892,95.2726,95.0892,95.1625,11007.0
2016-05-06 13:20:00,103.81,103.81,103.72,103.77,3744.0,95.1809,95.1809,95.0984,95.1442,3744.0
2016-05-06 13:25:00,103.77,103.95,103.77,103.86,7226.0,95.1442,95.3092,95.1442,95.2267,7226.0
2016-05-06 13:30:00,103.9,103.98,103.85,103.87,3600.0,95.2634,95.3367,95.2176,95.2359,3600.0
2016-05-06 13:35:00,103.86,103.92,103.83,103.86,2100.0,95.2267,95.2817,95.1992,95.2267,2100.0
2016-05-06 13:40:00,103.88,103.91,103.77,103.77,6727.0,95.2451,95.2726,95.1442,95.1442,6727.0
2016-05-06 13:45:00,103.79,103.86,103.74,103.85,5612.0,95.1625,95.2267,95.1167,95.2176,5612.0
2016-05-06 13:50:00,103.85,104.02,103.85,104.02,3101.0,95.2176,95.3734,95.2176,95.3734,3101.0
2016-05-06 13:55:00,104.01,104.07,103.99,104.05,11597.0,95.3643,95.4193,95.3459,95.4009,11597.0
2016-05-06 14:00:00,104.05,104.16,103.98,104.16,13152.0,95.4009,95.5018,95.3367,95.5018,13152.0
2016-05-06 14:05:00,104.18,104.42,104.13,104.38,9433.0,95.5201,95.7402,95.4743,95.7035,9433.0
2016-05-06 14:10:00,104.38,104.49,104.21,104.22,7939.0,95.7035,95.8044,95.5476,95.5568,7939.0
2016-05-06 14:15:00,104.25,104.31,104.2,104.2,7992.0,95.5843,95.6393,95.5385,95.5385,7992.0
2016-05-06 14:20:00,104.2,104.22,104.09,104.15,11138.0,95.5385,95.5568,95.4376,95.4926,11138.0
2016-05-06 14:25:00,104.17,104.23,104.14,104.14,7685.0,95.511,95.566,95.4834,95.4834,7685.0
2016-05-06 14:30:00,104.15,104.17,104.04,104.12,6380.0,95.4926,95.511,95.3918,95.4651,6380.0
2016-05-06 14:35:00,104.05,104.15,103.93,104.12,10759.0,95.4009,95.4926,95.2909,95.4651,10759.0
2016-05-06 14:40:00,104.14,104.16,104.05,104.07,10931.0,95.4834,95.5018,95.4009,95.4193,10931.0
2016-05-06 14:45:00,104.09,104.16,104.06,104.13,14076.0,95.4376,95.5018,95.4101,95.4743,14076.0
2016-05-06 14:50:00,104.14,104.19,104.07,104.18,6451.0,95.4834,95.5293,95.4193,95.5201,6451.0
2016-05-06 14:55:00,104.22,104.22,104.11,104.13,4377.0,95.5568,95.5568,95.4559,95.4743,4377.0
2016-05-06 15:00:00,104.09,104.31,104.07,104.31,11303.0,95.4376,95.6393,95.4193,95.6393,11303.0
2016-05-06 15:05:00,104.28,104.33,104.12,104.12,10983.0,95.6118,95.6577,95.4651,95.4651,10983.0
2016-05-06 15:10:00,104.18,104.3,104.1,104.1,11574.0,95.5201,95.6301,95.4468,95.4468,11574.0
2016-05-06 15:15:00,104.19,104.25,104.16,104.18,10906.0,95.5293,95.5843,95.5018,95.5201,10906.0
2016-05-06 15:20:00,104.19,104.32,104.17,104.28,4901.0,95.5293,95.6485,95.511,95.6118,4901.0
2016-05-06 15:25:00,104.32,104.35,104.22,104.24,9903.0,95.6485,95.676,95.5568,95.5751,9903.0
2016-05-06 15:30:00,104.25,104.25,104.05,104.06,14886.0,95.5843,95.5843,95.4009,95.4101,14886.0
2016-05-06 15:35:00,104.07,104.18,104.04,104.1,17439.0,95.4193,95.5201,95.3918,95.4468,17439.0
2016-05-06 15:40:00,104.13,104.15,104.01,104.05,13358.0,95.4743,95.4926,95.3643,95.4009,13358.0
2016-05-06 15:45:00,104.05,104.12,104.04,104.04,15760.0,95.4009,95.4651,95.3918,95.3918,15760.0
2016-05-06 15:50:00,104.05,104.13,104.03,104.12,14006.0,95.4009,95.4743,95.3826,95.4651,14006.0
2016-05-06 15:55:00,104.12,104.26,104.12,104.24,42207.0,95.4651,95.5935,95.4651,95.5751,42207.0
2016-05-09 09:30:00,104.0,104.35,103.58,104.11,14310.0,95.3551,95.676,94.97,95.4559,14310.0
2016-05-09 09:35:00,104.13,104.26,103.99,104.22,14245.0,95.4743,95.5935,95.3459,95.5568,14245.0
2016-05-09 09:40:00,104.32,104.41,104.07,104.41,10300.0,95.6485,95.731,95.4193,95.731,10300.0
2016-05-09 09:45:00,104.4,104.45,104.26,104.44,10558.0,95.7218,95.7677,95.5935,95.7585,10558.0
2016-05-09 09:50:00,104.5,104.74,104.35,104.43,8694.0,95.8135,96.0336,95.676,95.7493,8694.0
2016-05-09 09:55:00,104.48,104.77,104.36,104.77,5798.0,95.7952,96.0611,95.6852,96.0611,5798.0
2016-05-09 10:00:00,104.74,104.76,104.23,104.23,6400.0,96.0336,96.0519,95.566,95.566,6400.0
2016-05-09 10:05:00,104.25,104.7,104.14,104.7,7890.0,95.5843,95.9969,95.4834,95.9969,7890.0
2016-05-09 10:10:00,104.66,104.81,104.55,104.74,4719.0,95.9602,96.0978,95.8594,96.0336,4719.0
2016-05-09 10:15:00,104.71,104.71,104.61,104.61,2613.0,96.0061,96.0061,95.9144,95.9144,2613.0
2016-05-09 10:20:00,104.62,104.62,104.26,104.26,3901.0,95.9235,95.9235,95.5935,95.5935,3901.0
2016-05-09 10:25:00,104.25,104.27,104.17,104.17,1100.0,95.5843,95.6026,95.511,95.511,1100.0
2016-05-09 10:30:00,104.25,104.57,104.21,104.57,3600.0,95.5843,95.8777,95.5476,95.8777,3600.0
2016-05-09 10:35:00,104.56,104.66,104.55,104.59,3736.0,95.8685,95.9602,95.8594,95.896,3736.0
2016-05-09 10:40:00,104.57,104.59,104.47,104.53,3755.0,95.8777,95.896,95.786,95.841,3755.0
2016-05-09 10:45:00,104.46,104.55,104.38,104.43,2700.0,95.7768,95.8594,95.7035,95.7493,2700.0
2016-05-09 10:50:00,104.39,104.47,104.32,104.32,2235.0,95.7127,95.786,95.6485,95.6485,2235.0
2016-05-09 10:55:00,104.32,104.46,104.23,104.45,3500.0,95.6485,95.7768,95.566,95.7677,3500.0
2016-05-09 11:00:00,104.41,104.41,104.3,104.3,5524.0,95.731,95.731,95.6301,95.6301,5524.0
2016-05-09 11:05:00,104.29,104.33,104.23,104.26,3591.0,95.621,95.6577,95.566,95.5935,3591.0
2016-05-09 11:10:00,104.25,104.25,103.89,103.89,4129.0,95.5843,95.5843,95.2542,95.2542,4129.0
2016-05-09 11:15:00,103.92,104.05,103.86,104.05,2300.0,95.2817,95.4009,95.2267,95.4009,2300.0
2016-05-09 11:20:00,104.01,104.2,103.97,104.14,4504.0,95.3643,95.5385,95.3276,95.4834,4504.0
2016-05-09 11:25:00,104.12,104.26,104.11,104.17,3423.0,95.4651,95.5935,95.4559,95.511,3423.0
2016-05-09 11:30:00,104.11,104.11,103.92,103.93,4068.0,95.4559,95.4559,95.2817,95.2909,4068.0
2016-05-09 11:35:00,103.99,104.22,103.96,104.19,4500.0,95.3459,95.5568,95.3184,95.5293,4500.0
2016-05-09 11:40:00,104.18,104.35,104.18,104.32,3820.0,95.5201,95.676,95.5201,95.6485,3820.0
2016-05-09 11:45:00,104.31,104.45,104.31,104.37,2300.0,95.6393,95.7677,95.6393,95.6943,2300.0
2016-05-09 11:50:00,104.34,104.4,104.34,104.37,3900.0,95.6668,95.7218,95.6668,95.6943,3900.0
2016-05-09 11:55:00,104.35,104.35,104.26,104.28,3507.0,95.676,95.676,95.5935,95.6118,3507.0
2016-05-09 12:00:00,104.33,104.34,104.2,104.21,2501.0,95.6577,95.6668,95.5385,95.5476,2501.0
2016-05-09 12:05:00,104.27,104.27,104.12,104.12,4336.0,95.6026,95.6026,95.4651,95.4651,4336.0
2016-05-09 12:10:00,104.18,104.34,104.15,104.34,2299.0,95.5201,95.6668,95.4926,95.6668,2299.0
2016-05-09 12:15:00,104.35,104.35,104.28,104.33,2309.0,95.676,95.676,95.6118,95.6577,2309.0
2016-05-09 12:20:00,104.27,104.42,104.27,104.42,2500.0,95.6026,95.7402,95.6026,95.7402,2500.0
2016-05-09 12:25:00,104.39,104.55,104.37,104.5,3556.0,95.7127,95.8594,95.6943,95.8135,3556.0
2016-05-09 12:30:00,104.51,104.54,104.42,104.42,3549.0,95.8227,95.8502,95.7402,95.7402,3549.0
2016-05-09 12:35:00,104.37,104.48,104.37,104.45,3360.0,95.6943,95.7952,95.6943,95.7677,3360.0
2016-05-09 12:40:00,104.45,104.46,104.39,104.41,2903.0,95.7677,95.7768,95.7127,95.731,2903.0
2016-05-09 12:45:00,104.42,104.51,104.39,104.41,3000.0,95.7402,95.8227,95.7127,95.731,3000.0
2016-05-09 12:50:00,104.39,104.39,104.29,104.39,3453.0,95.7127,95.7127,95.621,95.7127,3453.0
2016-05-09 12:55:00,104.38,104.41,104.33,104.41,2000.0,95.7035,95.731,95.6577,95.731,2000.0
2016-05-09 13:00:00,104.41,104.41,104.35,104.37,1400.0,95.731,95.731,95.676,95.6943,1400.0
2016-05-09 13:05:00,104.4,104.49,104.33,104.49,5070.0,95.7218,95.8044,95.6577,95.8044,5070.0
2016-05-09 13:10:00,104.49,104.57,104.44,104.57,2800.0,95.8044,95.8777,95.7585,95.8777,2800.0
2016-05-09 13:15:00,104.56,104.57,104.4,104.4,3535.0,95.8685,95.8777,95.7218,95.7218,3535.0
2016-05-09 13:20:00,104.39,104.4,104.32,104.35,1300.0,95.7127,95.7218,95.6485,95.676,1300.0
2016-05-09 13:25:00,104.35,104.55,104.34,104.54,3279.0,95.676,95.8594,95.6668,95.8502,3279.0
2016-05-09 13:30:00,104.53,104.73,104.52,104.73,2600.0,95.841,96.0244,95.8319,96.0244,2600.0
2016-05-09 13:35:00,104.73,104.75,104.56,104.59,7129.0,96.0244,96.0427,95.8685,95.896,7129.0
2016-05-09 13:40:00,104.53,104.65,104.52,104.62,6338.0,95.841,95.9511,95.8319,95.9235,6338.0
2016-05-09 13:45:00,104.64,104.69,104.59,104.61,4948.0,95.9419,95.9877,95.896,95.9144,4948.0
2016-05-09 13:50:00,104.59,104.72,104.59,104.68,4602.0,95.896,96.0152,95.896,95.9786,4602.0
2016-05-09 13:55:00,104.7,104.7,104.6,104.6,3500.0,95.9969,95.9969,95.9052,95.9052,3500.0
2016-05-09 14:00:00,104.62,104.66,104.5,104.51,3856.0,95.9235,95.9602,95.8135,95.8227,3856.0
2016-05-09 14:05:00,104.49,104.51,104.31,104.38,10259.0,95.8044,95.8227,95.6393,95.7035,10259.0
2016-05-09 14:10:00,104.38,104.52,104.37,104.51,6195.0,95.7035,95.8319,95.6943,95.8227,6195.0
2016-05-09 14:15:00,104.5,104.5,104.38,104.41,5238.0,95.8135,95.8135,95.7035,95.731,5238.0
2016-05-09 14:20:00,104.38,104.57,104.33,104.51,8156.0,95.7035,95.8777,95.6577,95.8227,8156.0
2016-05-09 14:25:00,104.54,104.67,104.51,104.61,4660.0,95.8502,95.9694,95.8227,95.9144,4660.0
2016-05-09 14:30:00,104.62,104.62,104.52,104.55,4828.0,95.9235,95.9235,95.8319,95.8594,4828.0
2016-05-09 14:35:00,104.57,104.59,104.55,104.59,4020.0,95.8777,95.896,95.8594,95.896,4020.0
2016-05-09 14:40:00,104.57,104.7,104.57,104.66,3702.0,95.8777,95.9969,95.8777,95.9602,3702.0
2016-05-09 14:45:00,104.69,104.69,104.64,104.67,3813.0,95.9877,95.9877,95.9419,95.9694,3813.0
2016-05-09 14:50:00,104.67,104.79,104.66,104.77,6286.0,95.9694,96.0794,95.9602,96.0611,6286.0
2016-05-09 14:55:00,104.76,104.76,104.7,104.74,5721.0,96.0519,96.0519,95.9969,96.0336,5721.0
2016-05-09 15:00:00,104.77,104.78,104.68,104.68,4004.0,96.0611,96.0702,95.9786,95.9786,4004.0
2016-05-09 15:05:00,104.69,104.69,104.57,104.61,5249.0,95.9877,95.9877,95.8777,95.9144,5249.0
2016-05-09 15:10:00,104.61,104.61,104.56,104.6,4013.0,95.9144,95.9144,95.8685,95.9052,4013.0
2016-05-09 15:15:00,104.6,104.69,104.59,104.69,6800.0,95.9052,95.9877,95.896,95.9877,6800.0
2016-05-09 15:20:00,104.65,104.69,104.61,104.62,7934.0,95.9511,95.9877,95.9144,95.9235,7934.0
2016-05-09 15:25:00,104.63,104.65,104.53,104.57,6638.0,95.9327,95.9511,95.841,95.8777,6638.0
2016-05-09 15:30:00,104.59,104.59,104.46,104.48,9996.0,95.896,95.896,95.7768,95.7952,9996.0
2016-05-09 15:35:00,104.49,104.56,104.49,104.49,10112.0,95.8044,95.8685,95.8044,95.8044,10112.0
2016-05-09 15:40:00,104.5,104.58,104.49,104.51,11555.0,95.8135,95.8869,95.8044,95.8227,11555.0
2016-05-09 15:45:00,104.53,104.65,104.49,104.49,17454.0,95.841,95.9511,95.8044,95.8044,17454.0
2016-05-09 15:50:00,104.52,104.52,104.39,104.39,12837.0,95.8319,95.8319,95.7127,95.7127,12837.0
2016-05-09 15:55:00,104.4,104.52,104.37,104.47,53115.0,95.7218,95.8319,95.6943,95.786,53115.0
2016-05-10 09:30:00,104.77,105.17,104.67,104.97,11751.0,96.0611,96.4278,95.9694,96.2445,11751.0
2016-05-10 09:35:00,104.93,105.07,104.7,104.8,5531.0,96.2078,96.3361,95.9969,96.0886,5531.0
2016-05-10 09:40:00,104.87,105.29,104.79,105.24,18625.0,96.1528,96.5379,96.0794,96.492,18625.0
2016-05-10 09:45:00,105.34,105.72,105.27,105.59,10706.0,96.5837,96.9321,96.5195,96.8129,10706.0
2016-05-10 09:50:00,105.64,105.64,105.18,105.26,2700.0,96.8588,96.8588,96.437,96.5103,2700.0
2016-05-10 09:55:00,105.21,105.21,104.69,104.75,15020.0,96.4645,96.4645,95.9877,96.0427,15020.0
2016-05-10 10:00:00,104.78,105.32,104.69,105.26,22570.0,96.0702,96.5654,95.9877,96.5103,22570.0
2016-05-10 10:05:00,105.26,105.26,104.86,105.1,9124.0,96.5103,96.5103,96.1436,96.3636,9124.0
2016-05-10 10:10:00,105.16,105.29,105.16,105.26,1300.0,96.4187,96.5379,96.4187,96.5103,1300.0
2016-05-10 10:15:00,105.23,105.29,105.05,105.05,5455.0,96.4828,96.5379,96.3178,96.3178,5455.0
2016-05-10 10:20:00,105.03,105.06,104.71,104.71,2500.0,96.2995,96.327,96.0061,96.0061,2500.0
2016-05-10 10:25:00,104.72,104.94,104.72,104.9,4854.0,96.0152,96.2169,96.0152,96.1803,4854.0
2016-05-10 10:30:00,104.93,105.08,104.91,105.0,6827.0,96.2078,96.3453,96.1894,96.272,6827.0
2016-05-10 10:35:00,105.06,105.06,104.91,104.98,4050.0,96.327,96.327,96.1894,96.2536,4050.0
2016-05-10 10:40:00,104.97,105.17,104.97,105.12,13537.0,96.2445,96.4278,96.2445,96.382,13537.0
2016-05-10 10:45:00,105.14,105.21,105.13,105.21,1705.0,96.4003,96.4645,96.3912,96.4645,1705.0
2016-05-10 10:50:00,105.2,105.27,105.18,105.18,1700.0,96.4553,96.5195,96.437,96.437,1700.0
2016-05-10 10:55:00,105.16,105.33,105.15,105.23,5096.0,96.4187,96.5745,96.4095,96.4828,5096.0
2016-05-10 11:00:00,105.22,105.3,105.08,105.08,10097.0,96.4737,96.547,96.3453,96.3453,10097.0
2016-05-10 11:05:00,105.12,105.19,105.07,105.13,3399.0,96.382,96.4462,96.3361,96.3912,3399.0
2016-05-10 11:10:00,105.16,105.23,105.12,105.17,3200.0,96.4187,96.4828,96.382,96.4278,3200.0
2016-05-10 11:15:00,105.13,105.19,105.05,105.05,2700.0,96.3912,96.4462,96.3178,96.3178,2700.0
2016-05-10 11:20:00,105.09,105.09,104.98,104.98,1391.0,96.3545,96.3545,96.2536,96.2536,1391.0
2016-05-10 11:25:00,105.01,105.02,104.94,104.95,7648.0,96.2811,96.2903,96.2169,96.2261,7648.0
2016-05-10 11:30:00,104.94,105.17,104.94,105.17,3122.0,96.2169,96.4278,96.2169,96.4278,3122.0
2016-05-10 11:35:00,105.15,105.18,105.06,105.16,2635.0,96.4095,96.437,96.327,96.4187,2635.0
2016-05-10 11:40:00,105.16,105.16,105.0,105.04,6895.0,96.4187,96.4187,96.272,96.3086,6895.0
2016-05-10 11:45:00,105.05,105.05,104.99,105.03,4555.0,96.3178,96.3178,96.2628,96.2995,4555.0
2016-05-10 11:50:00,105.04,105.12,105.02,105.02,4942.0,96.3086,96.382,96.2903,96.2903,4942.0
2016-05-10 11:55:00,105.06,105.06,105.0,105.01,3100.0,96.327,96.327,96.272,96.2811,3100.0
2016-05-10 12:00:00,105.02,105.04,105.0,105.01,5777.0,96.2903,96.3086,96.272,96.2811,5777.0
2016-05-10 12:05:00,104.99,104.99,104.92,104.97,8462.0,96.2628,96.2628,96.1986,96.2445,8462.0
2016-05-10 12:10:00,104.96,105.06,104.93,105.05,9750.0,96.2353,96.327,96.2078,96.3178,9750.0
2016-05-10 12:15:00,105.08,105.24,105.07,105.2,8026.0,96.3453,96.492,96.3361,96.4553,8026.0
2016-05-10 12:20:00,105.19,105.24,105.15,105.19,14950.0,96.4462,96.492,96.4095,96.4462,14950.0
2016-05-10 12:25:00,105.17,105.2,105.05,105.05,9239.0,96.4278,96.4553,96.3178,96.3178,9239.0
2016-05-10 12:30:00,105.05,105.1,105.01,105.01,3833.0,96.3178,96.3636,96.2811,96.2811,3833.0
2016-05-10 12:35:00,105.0,105.04,104.92,105.01,8862.0,96.272,96.3086,96.1986,96.2811,8862.0
2016-05-10 12:40:00,105.03,105.03,104.93,104.93,936.0,96.2995,96.2995,96.2078,96.2078,936.0
2016-05-10 12:45:00,104.99,105.03,104.94,104.94,3202.0,96.2628,96.2995,96.2169,96.2169,3202.0
2016-05-10 12:50:00,104.98,104.99,104.93,104.99,5300.0,96.2536,96.2628,96.2078,96.2628,5300.0
2016-05-10 12:55:00,105.0,105.03,104.97,105.0,2424.0,96.272,96.2995,96.2445,96.272,2424.0
2016-05-10 13:00:00,105.0,105.02,104.97,105.0,4015.0,96.272,96.2903,96.2445,96.272,4015.0
2016-05-10 13:05:00,104.98,105.03,104.96,104.99,4760.0,96.2536,96.2995,96.2353,96.2628,4760.0
2016-05-10 13:10:00,105.0,105.04,104.99,104.99,4600.0,96.272,96.3086,96.2628,96.2628,4600.0
2016-05-10 13:15:00,104.99,105.02,104.96,104.98,2581.0,96.2628,96.2903,96.2353,96.2536,2581.0
2016-05-10 13:20:00,105.01,105.01,104.96,104.97,2400.0,96.2811,96.2811,96.2353,96.2445,2400.0
2016-05-10 13:25:00,105.01,105.05,105.0,105.04,2287.0,96.2811,96.3178,96.272,96.3086,2287.0
2016-05-10 13:30:00,105.05,105.06,104.98,104.98,5023.0,96.3178,96.327,96.2536,96.2536,5023.0
2016-05-10 13:35:00,104.99,105.02,104.93,104.94,3580.0,96.2628,96.2903,96.2078,96.2169,3580.0
2016-05-10 13:40:00,104.94,104.98,104.89,104.95,2700.0,96.2169,96.2536,96.1711,96.2261,2700.0
2016-05-10 13:45:00,104.97,105.04,104.96,105.02,3272.0,96.2445,96.3086,96.2353,96.2903,3272.0
2016-05-10 13:50:00,105.02,105.04,104.95,105.04,5195.0,96.2903,96.3086,96.2261,96.3086,5195.0
2016-05-10 13:55:00,105.02,105.04,105.0,105.0,4777.0,96.2903,96.3086,96.272,96.272,4777.0
2016-05-10 14:00:00,105.02,105.04,104.99,105.03,10403.0,96.2903,96.3086,96.2628,96.2995,10403.0
2016-05-10 14:05:00,105.03,105.14,105.02,105.1,9600.0,96.2995,96.4003,96.2903,96.3636,9600.0
2016-05-10 14:10:00,105.12,105.14,105.09,105.09,3439.0,96.382,96.4003,96.3545,96.3545,3439.0
2016-05-10 14:15:00,105.11,105.11,105.03,105.03,4877.0,96.3728,96.3728,96.2995,96.2995,4877.0
2016-05-10 14:20:00,105.03,105.06,105.01,105.01,5708.0,96.2995,96.327,96.2811,96.2811,5708.0
2016-05-10 14:25:00,105.02,105.12,105.01,105.11,4800.0,96.2903,96.382,96.2811,96.3728,4800.0
2016-05-10 14:30:00,105.09,105.1,104.99,105.04,5681.0,96.3545,96.3636,96.2628,96.3086,5681.0
2016-05-10 14:35:00,105.04,105.05,104.99,104.99,9156.0,96.3086,96.3178,96.2628,96.2628,9156.0
2016-05-10 14:40:00,105.03,105.06,105.01,105.03,7115.0,96.2995,96.327,96.2811,96.2995,7115.0
2016-05-10 14:45:00,105.04,105.07,105.02,105.03,4927.0,96.3086,96.3361,96.2903,96.2995,4927.0
2016-05-10 14:50:00,105.03,105.04,104.94,104.94,4176.0,96.2995,96.3086,96.2169,96.2169,4176.0
2016-05-10 14:55:00,104.98,104.98,104.9,104.93,4172.0,96.2536,96.2536,96.1803,96.2078,4172.0
2016-05-10 15:00:00,104.95,105.0,104.93,104.99,7613.0,96.2261,96.272,96.2078,96.2628,7613.0
2016-05-10 15:05:00,104.98,105.0,104.95,104.97,9268.0,96.2536,96.272,96.2261,96.2445,9268.0
2016-05-10 15:10:00,104.98,105.0,104.95,104.97,6611.0,96.2536,96.272,96.2261,96.2445,6611.0
2016-05-10 15:15:00,104.95,104.98,104.91,104.97,8977.0,96.2261,96.2536,96.1894,96.2445,8977.0
2016-05-10 15:20:00,104.94,105.01,104.94,105.0,8655.0,96.2169,96.2811,96.2169,96.272,8655.0
2016-05-10 15:25:00,105.0,105.09,105.0,105.04,8581.0,96.272,96.3545,96.272,96.3086,8581.0
2016-05-10 15:30:00,105.03,105.03,104.97,105.0,12763.0,96.2995,96.2995,96.2445,96.272,12763.0
2016-05-10 15:35:00,105.0,105.02,104.95,104.99,18451.0,96.272,96.2903,96.2261,96.2628,18451.0
2016-05-10 15:40:00,104.99,105.05,104.97,105.04,17322.0,96.2628,96.3178,96.2445,96.3086,17322.0
2016-05-10 15:45:00,105.05,105.06,104.99,105.01,26277.0,96.3178,96.327,96.2628,96.2811,26277.0
2016-05-10 15:50:00,105.0,105.04,104.98,104.98,29283.0,96.272,96.3086,96.2536,96.2536,29283.0
2016-05-10 15:55:00,104.98,105.07,104.89,104.92,104028.0,96.2536,96.3361,96.1711,96.1986,104028.0
2016-05-11 09:30:00,104.96,105.43,104.91,105.09,40239.0,96.2353,96.6662,96.1894,96.3545,40239.0
2016-05-11 09:35:00,105.07,105.3,104.74,105.15,28001.0,96.3361,96.547,96.0336,96.4095,28001.0
2016-05-11 09:40:00,105.3,105.45,105.06,105.21,24402.0,96.547,96.6846,96.327,96.4645,24402.0
2016-05-11 09:45:00,105.18,105.52,105.17,105.52,11048.0,96.437,96.7487,96.4278,96.7487,11048.0
2016-05-11 09:50:00,105.49,105.51,105.43,105.47,4316.0,96.7212,96.7396,96.6662,96.7029,4316.0
2016-05-11 09:55:00,105.49,105.49,105.05,105.25,20085.0,96.7212,96.7212,96.3178,96.5012,20085.0
2016-05-11 10:00:00,105.19,105.31,105.14,105.31,17880.0,96.4462,96.5562,96.4003,96.5562,17880.0
2016-05-11 10:05:00,105.31,105.51,105.27,105.45,9850.0,96.5562,96.7396,96.5195,96.6846,9850.0
2016-05-11 10:10:00,105.49,105.79,105.43,105.79,12714.0,96.7212,96.9963,96.6662,96.9963,12714.0
2016-05-11 10:15:00,105.8,105.93,105.71,105.84,15761.0,97.0055,97.1247,96.9229,97.0421,15761.0
2016-05-11 10:20:00,105.82,105.82,105.68,105.81,10900.0,97.0238,97.0238,96.8954,97.0146,10900.0
2016-05-11 10:25:00,105.84,105.89,105.82,105.89,3590.0,97.0421,97.088,97.0238,97.088,3590.0
2016-05-11 10:30:00,105.89,105.99,105.8,105.95,10788.0,97.088,97.1797,97.0055,97.143,10788.0
2016-05-11 10:35:00,105.95,106.05,105.81,105.85,16764.0,97.143,97.2347,97.0146,97.0513,16764.0
2016-05-11 10:40:00,105.86,105.88,105.71,105.85,4110.0,97.0605,97.0788,96.9229,97.0513,4110.0
2016-05-11 10:45:00,105.85,105.9,105.71,105.72,5144.0,97.0513,97.0971,96.9229,96.9321,5144.0
2016-05-11 10:50:00,105.68,105.76,105.64,105.67,4073.0,96.8954,96.9688,96.8588,96.8863,4073.0
2016-05-11 10:55:00,105.62,105.66,105.54,105.54,6236.0,96.8404,96.8771,96.7671,96.7671,6236.0
2016-05-11 11:00:00,105.55,105.55,105.23,105.25,4712.0,96.7762,96.7762,96.4828,96.5012,4712.0
2016-05-11 11:05:00,105.25,105.3,105.08,105.23,18819.0,96.5012,96.547,96.3453,96.4828,18819.0
2016-05-11 11:10:00,105.33,105.53,105.28,105.53,1850.0,96.5745,96.7579,96.5287,96.7579,1850.0
2016-05-11 11:15:00,105.47,105.65,105.46,105.65,14561.0,96.7029,96.8679,96.6937,96.8679,14561.0
2016-05-11 11:20:00,105.64,105.74,105.61,105.7,5910.0,96.8588,96.9504,96.8313,96.9138,5910.0
2016-05-11 11:25:00,105.72,105.74,105.64,105.64,6776.0,96.9321,96.9504,96.8588,96.8588,6776.0
2016-05-11 11:30:00,105.65,105.65,105.54,105.55,6920.0,96.8679,96.8679,96.7671,96.7762,6920.0
2016-05-11 11:35:00,105.58,105.68,105.58,105.65,3565.0,96.8037,96.8954,96.8037,96.8679,3565.0
2016-05-11 11:40:00,105.66,105.74,105.61,105.72,4400.0,96.8771,96.9504,96.8313,96.9321,4400.0
2016-05-11 11:45:00,105.74,105.8,105.69,105.8,28964.0,96.9504,97.0055,96.9046,97.0055,28964.0
2016-05-11 11:50:00,105.8,105.84,105.77,105.8,39689.0,97.0055,97.0421,96.978,97.0055,39689.0
2016-05-11 11:55:00,105.8,105.85,105.76,105.81,14280.0,97.0055,97.0513,96.9688,97.0146,14280.0
2016-05-11 12:00:00,105.77,105.79,105.72,105.76,6121.0,96.978,96.9963,96.9321,96.9688,6121.0
2016-05-11 12:05:00,105.78,105.83,105.76,105.82,3780.0,96.9871,97.033,96.9688,97.0238,3780.0
2016-05-11 12:10:00,105.82,105.84,105.74,105.74,6375.0,97.0238,97.0421,96.9504,96.9504,6375.0
2016-05-11 12:15:00,105.72,105.78,105.69,105.78,3000.0,96.9321,96.9871,96.9046,96.9871,3000.0
2016-05-11 12:20:00,105.78,105.78,105.74,105.77,3267.0,96.9871,96.9871,96.9504,96.978,3267.0
2016-05-11 12:25:00,105.77,105.86,105.76,105.84,13766.0,96.978,97.0605,96.9688,97.0421,13766.0
2016-05-11 12:30:00,105.84,105.94,105.84,105.93,10285.0,97.0421,97.1338,97.0421,97.1247,10285.0
2016-05-11 12:35:00,105.93,106.02,105.92,106.0,4857.0,97.1247,97.2072,97.1155,97.1888,4857.0
2016-05-11 12:40:00,106.0,106.06,105.99,106.06,5593.0,97.1888,97.2438,97.1797,97.2438,5593.0
2016-05-11 12:45:00,106.02,106.05,105.98,106.03,9959.0,97.2072,97.2347,97.1705,97.2163,9959.0
2016-05-11 12:50:00,106.01,106.02,105.97,106.01,5000.0,97.198,97.2072,97.1613,97.198,5000.0
2016-05-11 12:55:00,106.01,106.02,105.99,106.02,3863.0,97.198,97.2072,97.1797,97.2072,3863.0
2016-05-11 13:00:00,106.02,106.02,105.91,105.95,9899.0,97.2072,97.2072,97.1063,97.143,9899.0
2016-05-11 13:05:00,105.95,106.02,105.94,106.02,4662.0,97.143,97.2072,97.1338,97.2072,4662.0
2016-05-11 13:10:00,106.04,106.04,105.98,106.02,1200.0,97.2255,97.2255,97.1705,97.2072,1200.0
2016-05-11 13:15:00,105.98,106.01,105.95,105.98,8540.0,97.1705,97.198,97.143,97.1705,8540.0
2016-05-11 13:20:00,105.97,105.98,105.87,105.9,12724.0,97.1613,97.1705,97.0696,97.0971,12724.0
2016-05-11 13:25:00,105.88,105.88,105.81,105.88,10286.0,97.0788,97.0788,97.0146,97.0788,10286.0
2016-05-11 13:30:00,105.94,106.01,105.87,105.98,10719.0,97.1338,97.198,97.0696,97.1705,10719.0
2016-05-11 13:35:00,105.96,105.99,105.93,105.95,3005.0,97.1522,97.1797,97.1247,97.143,3005.0
2016-05-11 13:40:00,105.92,105.95,105.8,105.83,2400.0,97.1155,97.143,97.0055,97.033,2400.0
2016-05-11 13:45:00,105.82,105.82,105.67,105.76,8321.0,97.0238,97.0238,96.8863,96.9688,8321.0
2016-05-11 13:50:00,105.76,105.76,105.6,105.61,5201.0,96.9688,96.9688,96.8221,96.8313,5201.0
2016-05-11 13:55:00,105.62,105.71,105.59,105.6,11846.0,96.8404,96.9229,96.8129,96.8221,11846.0
2016-05-11 14:00:00,105.6,105.6,105.52,105.6,6349.0,96.8221,96.8221,96.7487,96.8221,6349.0
2016-05-11 14:05:00,105.57,105.58,105.5,105.52,6487.0,96.7946,96.8037,96.7304,96.7487,6487.0
2016-05-11 14:10:00,105.51,105.52,105.48,105.52,7428.0,96.7396,96.7487,96.7121,96.7487,7428.0
2016-05-11 14:15:00,105.49,105.5,105.41,105.42,11603.0,96.7212,96.7304,96.6479,96.657,11603.0
2016-05-11 14:20:00,105.4,105.46,105.36,105.44,7470.0,96.6387,96.6937,96.602,96.6754,7470.0
2016-05-11 14:25:00,105.44,105.52,105.44,105.52,8500.0,96.6754,96.7487,96.6754,96.7487,8500.0
2016-05-11 14:30:00,105.51,105.53,105.47,105.49,6462.0,96.7396,96.7579,96.7029,96.7212,6462.0
2016-05-11 14:35:00,105.5,105.52,105.49,105.52,6826.0,96.7304,96.7487,96.7212,96.7487,6826.0
2016-05-11 14:40:00,105.48,105.49,105.27,105.28,6824.0,96.7121,96.7212,96.5195,96.5287,6824.0
2016-05-11 14:45:00,105.26,105.3,105.22,105.3,9100.0,96.5103,96.547,96.4737,96.547,9100.0
2016-05-11 14:50:00,105.32,105.33,105.27,105.27,4241.0,96.5654,96.5745,96.5195,96.5195,4241.0
2016-05-11 14:55:00,105.26,105.26,105.15,105.16,6210.0,96.5103,96.5103,96.4095,96.4187,6210.0
2016-05-11 15:00:00,105.16,105.24,105.15,105.17,12778.0,96.4187,96.492,96.4095,96.4278,12778.0
2016-05-11 15:05:00,105.17,105.37,105.17,105.34,7116.0,96.4278,96.6112,96.4278,96.5837,7116.0
2016-05-11 15:10:00,105.31,105.32,105.24,105.27,5587.0,96.5562,96.5654,96.492,96.5195,5587.0
2016-05-11 15:15:00,105.24,105.28,105.21,105.22,5779.0,96.492,96.5287,96.4645,96.4737,5779.0
2016-05-11 15:20:00,105.19,105.25,105.16,105.22,7211.0,96.4462,96.5012,96.4187,96.4737,7211.0
2016-05-11 15:25:00,105.21,105.28,105.19,105.21,8955.0,96.4645,96.5287,96.4462,96.4645,8955.0
2016-05-11 15:30:00,105.2,105.32,105.2,105.23,9102.0,96.4553,96.5654,96.4553,96.4828,9102.0
2016-05-11 15:35:00,105.23,105.27,105.2,105.21,11461.0,96.4828,96.5195,96.4553,96.4645,11461.0
2016-05-11 15:40:00,105.21,105.22,105.18,105.2,15385.0,96.4645,96.4737,96.437,96.4553,15385.0
2016-05-11 15:45:00,105.22,105.23,105.18,105.19,13615.0,96.4737,96.4828,96.437,96.4462,13615.0
2016-05-11 15:50:00,105.19,105.22,105.17,105.19,20626.0,96.4462,96.4737,96.4278,96.4462,20626.0
2016-05-11 15:55:00,105.21,105.23,105.16,105.18,32706.0,96.4645,96.4828,96.4187,96.437,32706.0
2016-05-12 09:30:00,105.64,105.64,105.64,105.64,5813.0,96.8588,96.8588,96.8588,96.8588,5813.0
2016-05-12 09:35:00,106.06,106.06,105.5,105.73,1600.0,97.2438,97.2438,96.7304,96.9413,1600.0
2016-05-12 09:40:00,105.52,105.9,105.52,105.57,1251.0,96.7487,97.0971,96.7487,96.7946,1251.0
2016-05-12 09:45:00,105.61,105.87,105.32,105.47,16041.0,96.8313,97.0696,96.5654,96.7029,16041.0
2016-05-12 09:50:00,105.41,105.86,105.41,105.77,8207.0,96.6479,97.0605,96.6479,96.978,8207.0
2016-05-12 09:55:00,105.67,105.75,105.35,105.47,4258.0,96.8863,96.9596,96.5929,96.7029,4258.0
2016-05-12 10:00:00,105.39,105.39,105.21,105.34,1680.0,96.6295,96.6295,96.4645,96.5837,1680.0
2016-05-12 10:05:00,105.26,105.39,105.24,105.3,6008.0,96.5103,96.6295,96.492,96.547,6008.0
2016-05-12 10:10:00,105.3,105.87,105.3,105.85,10400.0,96.547,97.0696,96.547,97.0513,10400.0
2016-05-12 10:15:00,105.84,105.84,105.52,105.6,3900.0,97.0421,97.0421,96.7487,96.8221,3900.0
2016-05-12 10:20:00,105.43,105.48,105.22,105.48,8417.0,96.6662,96.7121,96.4737,96.7121,8417.0
2016-05-12 10:25:00,105.46,105.47,105.34,105.42,4600.0,96.6937,96.7029,96.5837,96.657,4600.0
2016-05-12 10:30:00,105.4,105.65,105.38,105.59,153450.0,96.6387,96.8679,96.6204,96.8129,153450.0
2016-05-12 10:35:00,105.51,105.64,105.49,105.57,3379.0,96.7396,96.8588,96.7212,96.7946,3379.0
2016-05-12 10:40:00,105.6,105.63,105.32,105.35,5595.0,96.8221,96.8496,96.5654,96.5929,5595.0
2016-05-12 10:45:00,105.37,105.5,105.33,105.41,11906.0,96.6112,96.7304,96.5745,96.6479,11906.0
2016-05-12 10:50:00,105.41,105.51,105.29,105.51,6205.0,96.6479,96.7396,96.5379,96.7396,6205.0
2016-05-12 10:55:00,105.49,105.51,105.43,105.51,7438.0,96.7212,96.7396,96.6662,96.7396,7438.0
2016-05-12 11:00:00,105.48,105.51,105.33,105.33,4900.0,96.7121,96.7396,96.5745,96.5745,4900.0
2016-05-12 11:05:00,105.35,105.36,105.16,105.21,3400.0,96.5929,96.602,96.4187,96.4645,3400.0
2016-05-12 11:10:00,105.22,105.24,105.14,105.21,10859.0,96.4737,96.492,96.4003,96.4645,10859.0
2016-05-12 11:15:00,105.21,105.26,105.13,105.22,8299.0,96.4645,96.5103,96.3912,96.4737,8299.0
2016-05-12 11:20:00,105.22,105.29,105.16,105.29,12440.0,96.4737,96.5379,96.4187,96.5379,12440.0
2016-05-12 11:25:00,105.29,105.35,105.28,105.35,15388.0,96.5379,96.5929,96.5287,96.5929,15388.0
2016-05-12 11:30:00,105.33,105.43,105.33,105.39,7852.0,96.5745,96.6662,96.5745,96.6295,7852.0
2016-05-12 11:35:00,105.39,105.45,105.38,105.38,5391.0,96.6295,96.6846,96.6204,96.6204,5391.0
2016-05-12 11:40:00,105.39,105.49,105.39,105.44,6475.0,96.6295,96.7212,96.6295,96.6754,6475.0
2016-05-12 11:45:00,105.43,105.47,105.35,105.36,17290.0,96.6662,96.7029,96.5929,96.602,17290.0
2016-05-12 11:50:00,105.36,105.44,105.35,105.37,12304.0,96.602,96.6754,96.5929,96.6112,12304.0
2016-05-12 11:55:00,105.35,105.35,105.17,105.17,9194.0,96.5929,96.5929,96.4278,96.4278,9194.0
2016-05-12 12:00:00,105.18,105.18,105.12,105.16,4641.0,96.437,96.437,96.382,96.4187,4641.0
2016-05-12 12:05:00,105.16,105.25,105.14,105.21,4297.0,96.4187,96.5012,96.4003,96.4645,4297.0
2016-05-12 12:10:00,105.2,105.22,105.2,105.21,5400.0,96.4553,96.4737,96.4553,96.4645,5400.0
2016-05-12 12:15:00,105.23,105.24,105.18,105.23,5066.0,96.4828,96.492,96.437,96.4828,5066.0
2016-05-12 12:20:00,105.26,105.26,105.2,105.26,1134.0,96.5103,96.5103,96.4553,96.5103,1134.0
2016-05-12 12:25:00,105.28,105.28,105.25,105.28,2500.0,96.5287,96.5287,96.5012,96.5287,2500.0
2016-05-12 12:30:00,105.26,105.26,105.16,105.16,1501.0,96.5103,96.5103,96.4187,96.4187,1501.0
2016-05-12 12:35:00,105.13,105.13,104.94,104.97,4241.0,96.3912,96.3912,96.2169,96.2445,4241.0
2016-05-12 12:40:00,104.95,105.11,104.93,105.11,4885.0,96.2261,96.3728,96.2078,96.3728,4885.0
2016-05-12 12:45:00,105.11,105.21,105.11,105.21,2600.0,96.3728,96.4645,96.3728,96.4645,2600.0
2016-05-12 12:50:00,105.17,105.19,105.17,105.17,4932.0,96.4278,96.4462,96.4278,96.4278,4932.0
2016-05-12 12:55:00,105.19,105.32,105.18,105.32,2066.0,96.4462,96.5654,96.437,96.5654,2066.0
2016-05-12 13:00:00,105.32,105.36,105.31,105.33,4470.0,96.5654,96.602,96.5562,96.5745,4470.0
2016-05-12 13:05:00,105.31,105.31,105.24,105.27,1700.0,96.5562,96.5562,96.492,96.5195,1700.0
2016-05-12 13:10:00,105.25,105.25,105.19,105.24,2509.0,96.5012,96.5012,96.4462,96.492,2509.0
2016-05-12 13:15:00,105.23,105.28,105.23,105.27,3700.0,96.4828,96.5287,96.4828,96.5195,3700.0
2016-05-12 13:20:00,105.28,105.31,105.25,105.25,2200.0,96.5287,96.5562,96.5012,96.5012,2200.0
2016-05-12 13:25:00,105.26,105.29,105.25,105.28,1343.0,96.5103,96.5379,96.5012,96.5287,1343.0
2016-05-12 13:30:00,105.28,105.28,105.23,105.24,3510.0,96.5287,96.5287,96.4828,96.492,3510.0
2016-05-12 13:35:00,105.24,105.24,105.15,105.17,4558.0,96.492,96.492,96.4095,96.4278,4558.0
2016-05-12 13:40:00,105.16,105.21,105.15,105.21,3700.0,96.4187,96.4645,96.4095,96.4645,3700.0
2016-05-12 13:45:00,105.28,105.43,105.28,105.43,2880.0,96.5287,96.6662,96.5287,96.6662,2880.0
2016-05-12 13:50:00,105.45,105.54,105.4,105.54,7015.0,96.6846,96.7671,96.6387,96.7671,7015.0
2016-05-12 13:55:00,105.57,105.6,105.52,105.6,2085.0,96.7946,96.8221,96.7487,96.8221,2085.0
2016-05-12 14:00:00,105.6,105.72,105.6,105.7,10474.0,96.8221,96.9321,96.8221,96.9138,10474.0
2016-05-12 14:05:00,105.71,105.79,105.71,105.79,3858.0,96.9229,96.9963,96.9229,96.9963,3858.0
2016-05-12 14:10:00,105.78,106.03,105.78,106.03,4303.0,96.9871,97.2163,96.9871,97.2163,4303.0
2016-05-12 14:15:00,106.05,106.05,105.89,105.91,5752.0,97.2347,97.2347,97.088,97.1063,5752.0
2016-05-12 14:20:00,105.94,105.94,105.8,105.9,9782.0,97.1338,97.1338,97.0055,97.0971,9782.0
2016-05-12 14:25:00,105.89,105.96,105.89,105.96,3175.0,97.088,97.1522,97.088,97.1522,3175.0
2016-05-12 14:30:00,105.94,105.95,105.88,105.9,7962.0,97.1338,97.143,97.0788,97.0971,7962.0
2016-05-12 14:35:00,105.91,105.95,105.89,105.94,7790.0,97.1063,97.143,97.088,97.1338,7790.0
2016-05-12 14:40:00,105.92,105.95,105.87,105.95,6410.0,97.1155,97.143,97.0696,97.143,6410.0
2016-05-12 14:45:00,105.94,106.15,105.93,106.15,5120.0,97.1338,97.3264,97.1247,97.3264,5120.0
2016-05-12 14:50:00,106.19,106.29,106.17,106.25,7018.0,97.363,97.4547,97.3447,97.4181,7018.0
2016-05-12 14:55:00,106.26,106.31,106.19,106.19,10539.0,97.4272,97.4731,97.363,97.363,10539.0
2016-05-12 15:00:00,106.18,106.2,106.13,106.14,11683.0,97.3539,97.3722,97.308,97.3172,11683.0
2016-05-12 15:05:00,106.15,106.21,106.13,106.17,8166.0,97.3264,97.3814,97.308,97.3447,8166.0
2016-05-12 15:10:00,106.17,106.31,106.17,106.28,12840.0,97.3447,97.4731,97.3447,97.4456,12840.0
2016-05-12 15:15:00,106.28,106.3,106.14,106.16,11526.0,97.4456,97.4639,97.3172,97.3355,11526.0
2016-05-12 15:20:00,106.14,106.19,106.11,106.15,9014.0,97.3172,97.363,97.2897,97.3264,9014.0
2016-05-12 15:25:00,106.17,106.22,106.13,106.19,12605.0,97.3447,97.3905,97.308,97.363,12605.0
2016-05-12 15:30:00,106.19,106.22,106.14,106.19,9551.0,97.363,97.3905,97.3172,97.363,9551.0
2016-05-12 15:35:00,106.16,106.17,106.09,106.11,11414.0,97.3355,97.3447,97.2714,97.2897,11414.0
2016-05-12 15:40:00,106.11,106.16,106.02,106.04,14750.0,97.2897,97.3355,97.2072,97.2255,14750.0
2016-05-12 15:45:00,106.03,106.15,106.03,106.14,14002.0,97.2163,97.3264,97.2163,97.3172,14002.0
2016-05-12 15:50:00,106.13,106.14,105.93,105.99,17701.0,97.308,97.3172,97.1247,97.1797,17701.0
2016-05-12 15:55:00,105.98,106.02,105.88,106.0,42916.0,97.1705,97.2072,97.0788,97.1888,42916.0
2016-05-13 09:30:00,105.74,105.94,105.02,105.03,14047.0,96.9504,97.1338,96.2903,96.2995,14047.0
2016-05-13 09:35:00,105.26,105.81,105.03,105.76,9467.0,96.5103,97.0146,96.2995,96.9688,9467.0
2016-05-13 09:40:00,105.76,105.91,105.56,105.58,8424.0,96.9688,97.1063,96.7854,96.8037,8424.0
2016-05-13 09:45:00,105.69,106.44,105.68,106.42,30309.0,96.9046,97.5923,96.8954,97.5739,30309.0
2016-05-13 09:50:00,106.45,106.59,105.78,105.95,8664.0,97.6014,97.7298,96.9871,97.143,8664.0
2016-05-13 09:55:00,105.89,105.99,105.73,105.76,10153.0,97.088,97.1797,96.9413,96.9688,10153.0
2016-05-13 10:00:00,105.78,105.96,105.75,105.82,2800.0,96.9871,97.1522,96.9596,97.0238,2800.0
2016-05-13 10:05:00,105.82,105.86,105.64,105.77,14632.0,97.0238,97.0605,96.8588,96.978,14632.0
2016-05-13 10:10:00,105.69,105.78,105.63,105.76,7409.0,96.9046,96.9871,96.8496,96.9688,7409.0
2016-05-13 10:15:00,105.76,106.0,105.69,105.91,3212.0,96.9688,97.1888,96.9046,97.1063,3212.0
2016-05-13 10:20:00,105.91,105.91,105.68,105.69,2422.0,97.1063,97.1063,96.8954,96.9046,2422.0
2016-05-13 10:25:00,105.69,105.85,105.66,105.7,4383.0,96.9046,97.0513,96.8771,96.9138,4383.0
2016-05-13 10:30:00,105.68,105.79,105.67,105.7,10376.0,96.8954,96.9963,96.8863,96.9138,10376.0
2016-05-13 10:35:00,105.68,105.77,105.64,105.7,7400.0,96.8954,96.978,96.8588,96.9138,7400.0
2016-05-13 10:40:00,105.67,105.75,105.34,105.34,6728.0,96.8863,96.9596,96.5837,96.5837,6728.0
2016-05-13 10:45:00,105.42,105.42,105.28,105.36,3522.0,96.657,96.657,96.5287,96.602,3522.0
2016-05-13 10:50:00,105.34,105.53,105.33,105.53,3962.0,96.5837,96.7579,96.5745,96.7579,3962.0
2016-05-13 10:55:00,105.54,105.64,105.47,105.64,7924.0,96.7671,96.8588,96.7029,96.8588,7924.0
2016-05-13 11:00:00,105.67,105.72,105.56,105.72,4084.0,96.8863,96.9321,96.7854,96.9321,4084.0
2016-05-13 11:05:00,105.73,105.8,105.68,105.71,2838.0,96.9413,97.0055,96.8954,96.9229,2838.0
2016-05-13 11:10:00,105.77,105.78,105.61,105.68,5030.0,96.978,96.9871,96.8313,96.8954,5030.0
2016-05-13 11:15:00,105.65,105.79,105.65,105.78,9251.0,96.8679,96.9963,96.8679,96.9871,9251.0
2016-05-13 11:20:00,105.78,105.95,105.75,105.87,3700.0,96.9871,97.143,96.9596,97.0696,3700.0
2016-05-13 11:25:00,105.87,106.04,105.87,106.03,7195.0,97.0696,97.2255,97.0696,97.2163,7195.0
2016-05-13 11:30:00,106.0,106.1,106.0,106.04,3700.0,97.1888,97.2805,97.1888,97.2255,3700.0
2016-05-13 11:35:00,106.06,106.06,105.96,106.0,6052.0,97.2438,97.2438,97.1522,97.1888,6052.0
2016-05-13 11:40:00,106.03,106.05,105.93,105.98,3984.0,97.2163,97.2347,97.1247,97.1705,3984.0
2016-05-13 11:45:00,105.99,106.08,105.94,106.08,7600.0,97.1797,97.2622,97.1338,97.2622,7600.0
2016-05-13 11:50:00,106.03,106.08,105.87,105.87,4272.0,97.2163,97.2622,97.0696,97.0696,4272.0
2016-05-13 11:55:00,105.87,105.95,105.76,105.89,9036.0,97.0696,97.143,96.9688,97.088,9036.0
2016-05-13 12:00:00,105.89,105.89,105.61,105.69,7394.0,97.088,97.088,96.8313,96.9046,7394.0
2016-05-13 12:05:00,105.67,105.77,105.67,105.73,1424.0,96.8863,96.978,96.8863,96.9413,1424.0
2016-05-13 12:10:00,105.72,105.72,105.66,105.71,2255.0,96.9321,96.9321,96.8771,96.9229,2255.0
2016-05-13 12:15:00,105.75,105.86,105.74,105.86,3318.0,96.9596,97.0605,96.9504,97.0605,3318.0
2016-05-13 12:20:00,105.82,105.82,105.75,105.8,3300.0,97.0238,97.0238,96.9596,97.0055,3300.0
2016-05-13 12:25:00,105.82,105.86,105.81,105.84,1300.0,97.0238,97.0605,97.0146,97.0421,1300.0
2016-05-13 12:30:00,105.73,105.85,105.73,105.77,3101.0,96.9413,97.0513,96.9413,96.978,3101.0
2016-05-13 12:35:00,105.75,105.79,105.66,105.66,4400.0,96.9596,96.9963,96.8771,96.8771,4400.0
2016-05-13 12:40:00,105.66,105.66,105.49,105.5,2411.0,96.8771,96.8771,96.7212,96.7304,2411.0
2016-05-13 12:45:00,105.46,105.49,105.38,105.47,3270.0,96.6937,96.7212,96.6204,96.7029,3270.0
2016-05-13 12:50:00,105.45,105.53,105.44,105.44,2000.0,96.6846,96.7579,96.6754,96.6754,2000.0
2016-05-13 12:55:00,105.41,105.41,105.16,105.17,2800.0,96.6479,96.6479,96.4187,96.4278,2800.0
2016-05-13 13:00:00,105.21,105.31,105.21,105.28,3456.0,96.4645,96.5562,96.4645,96.5287,3456.0
2016-05-13 13:05:00,105.29,105.36,105.22,105.3,3390.0,96.5379,96.602,96.4737,96.547,3390.0
2016-05-13 13:10:00,105.34,105.43,105.32,105.35,2075.0,96.5837,96.6662,96.5654,96.5929,2075.0
2016-05-13 13:15:00,105.37,105.42,105.34,105.4,4300.0,96.6112,96.657,96.5837,96.6387,4300.0
2016-05-13 13:20:00,105.4,105.4,105.11,105.2,4173.0,96.6387,96.6387,96.3728,96.4553,4173.0
2016-05-13 13:25:00,105.16,105.22,105.05,105.05,4305.0,96.4187,96.4737,96.3178,96.3178,4305.0
2016-05-13 13:30:00,105.02,105.12,105.02,105.12,1120.0,96.2903,96.382,96.2903,96.382,1120.0
2016-05-13 13:35:00,105.08,105.11,104.95,105.0,4412.0,96.3453,96.3728,96.2261,96.272,4412.0
2016-05-13 13:40:00,104.96,105.03,104.86,105.03,3000.0,96.2353,96.2995,96.1436,96.2995,3000.0
2016-05-13 13:45:00,105.05,105.12,105.02,105.05,3389.0,96.3178,96.382,96.2903,96.3178,3389.0
2016-05-13 13:50:00,105.0,105.01,104.73,104.85,7350.0,96.272,96.2811,96.0244,96.1344,7350.0
2016-05-13 13:55:00,104.81,104.95,104.78,104.94,8097.0,96.0978,96.2261,96.0702,96.2169,8097.0
2016-05-13 14:00:00,104.89,104.99,104.81,104.98,1710.0,96.1711,96.2628,96.0978,96.2536,1710.0
2016-05-13 14:05:00,104.95,105.13,104.94,105.13,10444.0,96.2261,96.3912,96.2169,96.3912,10444.0
2016-05-13 14:10:00,105.16,105.16,105.02,105.02,2300.0,96.4187,96.4187,96.2903,96.2903,2300.0
2016-05-13 14:15:00,105.02,105.05,104.98,105.0,3882.0,96.2903,96.3178,96.2536,96.272,3882.0
2016-05-13 14:20:00,105.0,105.01,104.84,104.85,13445.0,96.272,96.2811,96.1253,96.1344,13445.0
2016-05-13 14:25:00,104.88,104.9,104.77,104.85,7280.0,96.1619,96.1803,96.0611,96.1344,7280.0
2016-05-13 14:30:00,104.82,104.84,104.75,104.83,4340.0,96.1069,96.1253,96.0427,96.1161,4340.0
2016-05-13 14:35:00,104.82,104.85,104.73,104.73,4968.0,96.1069,96.1344,96.0244,96.0244,4968.0
2016-05-13 14:40:00,104.8,104.8,104.67,104.77,7489.0,96.0886,96.0886,95.9694,96.0611,7489.0
2016-05-13 14:45:00,104.73,104.84,104.72,104.84,9882.0,96.0244,96.1253,96.0152,96.1253,9882.0
2016-05-13 14:50:00,104.8,104.85,104.73,104.75,4700.0,96.0886,96.1344,96.0244,96.0427,4700.0
2016-05-13 14:55:00,104.71,104.85,104.69,104.81,19767.0,96.0061,96.1344,95.9877,96.0978,19767.0
2016-05-13 15:00:00,104.84,104.86,104.73,104.86,3589.0,96.1253,96.1436,96.0244,96.1436,3589.0
2016-05-13 15:05:00,104.87,105.02,104.87,104.95,42300.0,96.1528,96.2903,96.1528,96.2261,42300.0
2016-05-13 15:10:00,104.96,105.05,104.96,105.01,19597.0,96.2353,96.3178,96.2353,96.2811,19597.0
2016-05-13 15:15:00,104.96,105.09,104.96,105.07,5500.0,96.2353,96.3545,96.2353,96.3361,5500.0
2016-05-13 15:20:00,105.07,105.1,105.02,105.09,5538.0,96.3361,96.3636,96.2903,96.3545,5538.0
2016-05-13 15:25:00,105.09,105.09,105.01,105.01,4700.0,96.3545,96.3545,96.2811,96.2811,4700.0
2016-05-13 15:30:00,105.03,105.06,104.91,104.94,5600.0,96.2995,96.327,96.1894,96.2169,5600.0
2016-05-13 15:35:00,104.95,104.98,104.91,104.93,7804.0,96.2261,96.2536,96.1894,96.2078,7804.0
2016-05-13 15:40:00,104.94,105.0,104.94,104.99,8500.0,96.2169,96.272,96.2169,96.2628,8500.0
2016-05-13 15:45:00,104.99,105.01,104.91,104.98,10274.0,96.2628,96.2811,96.1894,96.2536,10274.0
2016-05-13 15:50:00,104.97,105.0,104.93,104.96,9990.0,96.2445,96.272,96.2078,96.2353,9990.0
2016-05-13 15:55:00,104.96,104.98,104.88,104.9,30903.0,96.2353,96.2536,96.1619,96.1803,30903.0
2016-05-16 09:30:00,104.73,105.51,104.44,105.02,20118.0,96.0244,96.7396,95.7585,96.2903,20118.0
2016-05-16 09:35:00,105.5,105.78,105.5,105.7,3534.0,96.7304,96.9871,96.7304,96.9138,3534.0
2016-05-16 09:40:00,105.56,105.63,105.28,105.47,4917.0,96.7854,96.8496,96.5287,96.7029,4917.0
2016-05-16 09:45:00,105.33,105.46,105.2,105.32,3700.0,96.5745,96.6937,96.4553,96.5654,3700.0
2016-05-16 09:50:00,105.26,105.67,105.26,105.67,3215.0,96.5103,96.8863,96.5103,96.8863,3215.0
2016-05-16 09:55:00,105.67,105.83,105.46,105.81,5458.0,96.8863,97.033,96.6937,97.0146,5458.0
2016-05-16 10:00:00,105.83,105.89,105.75,105.75,10546.0,97.033,97.088,96.9596,96.9596,10546.0
2016-05-16 10:05:00,105.75,105.85,105.61,105.83,5573.0,96.9596,97.0513,96.8313,97.033,5573.0
2016-05-16 10:10:00,105.9,105.91,105.7,105.77,3685.0,97.0971,97.1063,96.9138,96.978,3685.0
2016-05-16 10:15:00,105.77,105.82,105.73,105.79,2705.0,96.978,97.0238,96.9413,96.9963,2705.0
2016-05-16 10:20:00,105.73,105.85,105.68,105.85,3001.0,96.9413,97.0513,96.8954,97.0513,3001.0
2016-05-16 10:25:00,105.86,105.93,105.78,105.81,3398.0,97.0605,97.1247,96.9871,97.0146,3398.0
2016-05-16 10:30:00,105.81,105.84,105.77,105.77,2300.0,97.0146,97.0421,96.978,96.978,2300.0
2016-05-16 10:35:00,105.79,105.94,105.77,105.94,3400.0,96.9963,97.1338,96.978,97.1338,3400.0
2016-05-16 10:40:00,105.93,105.93,105.8,105.8,3420.0,97.1247,97.1247,97.0055,97.0055,3420.0
2016-05-16 10:45:00,105.75,106.0,105.75,105.95,4102.0,96.9596,97.1888,96.9596,97.143,4102.0
2016-05-16 10:50:00,105.99,106.08,105.92,106.06,10696.0,97.1797,97.2622,97.1155,97.2438,10696.0
2016-05-16 10:55:00,106.06,106.15,106.06,106.1,7869.0,97.2438,97.3264,97.2438,97.2805,7869.0
2016-05-16 11:00:00,106.1,106.19,106.09,106.12,15645.0,97.2805,97.363,97.2714,97.2989,15645.0
2016-05-16 11:05:00,106.12,106.14,105.84,105.84,6627.0,97.2989,97.3172,97.0421,97.0421,6627.0
2016-05-16 11:10:00,105.8,105.82,105.72,105.75,3400.0,97.0055,97.0238,96.9321,96.9596,3400.0
2016-05-16 11:15:00,105.73,105.81,105.71,105.8,8723.0,96.9413,97.0146,96.9229,97.0055,8723.0
2016-05-16 11:20:00,105.8,105.8,105.67,105.73,4297.0,97.0055,97.0055,96.8863,96.9413,4297.0
2016-05-16 11:25:00,105.73,105.81,105.73,105.74,5400.0,96.9413,97.0146,96.9413,96.9504,5400.0
2016-05-16 11:30:00,105.67,105.8,105.64,105.79,5950.0,96.8863,97.0055,96.8588,96.9963,5950.0
2016-05-16 11:35:00,105.77,105.81,105.75,105.76,5303.0,96.978,97.0146,96.9596,96.9688,5303.0
2016-05-16 11:40:00,105.78,105.78,105.64,105.64,3300.0,96.9871,96.9871,96.8588,96.8588,3300.0
2016-05-16 11:45:00,105.64,105.76,105.64,105.76,4100.0,96.8588,96.9688,96.8588,96.9688,4100.0
2016-05-16 11:50:00,105.79,105.89,105.79,105.86,1701.0,96.9963,97.088,96.9963,97.0605,1701.0
2016-05-16 11:55:00,105.82,105.94,105.82,105.94,6879.0,97.0238,97.1338,97.0238,97.1338,6879.0
2016-05-16 12:00:00,105.94,106.0,105.94,105.94,4540.0,97.1338,97.1888,97.1338,97.1338,4540.0
2016-05-16 12:05:00,106.01,106.01,105.9,106.0,11929.0,97.198,97.198,97.0971,97.1888,11929.0
2016-05-16 12:10:00,106.02,106.15,106.02,106.15,16355.0,97.2072,97.3264,97.2072,97.3264,16355.0
2016-05-16 12:15:00,106.15,106.27,106.15,106.27,11890.0,97.3264,97.4364,97.3264,97.4364,11890.0
2016-05-16 12:20:00,106.27,106.29,106.17,106.23,3522.0,97.4364,97.4547,97.3447,97.3997,3522.0
2016-05-16 12:25:00,106.19,106.2,106.09,106.09,3845.0,97.363,97.3722,97.2714,97.2714,3845.0
2016-05-16 12:30:00,106.11,106.11,106.03,106.07,2506.0,97.2897,97.2897,97.2163,97.253,2506.0
2016-05-16 12:35:00,106.09,106.09,106.03,106.05,4125.0,97.2714,97.2714,97.2163,97.2347,4125.0
2016-05-16 12:40:00,106.05,106.15,106.03,106.15,4200.0,97.2347,97.3264,97.2163,97.3264,4200.0
2016-05-16 12:45:00,106.14,106.19,106.13,106.15,7000.0,97.3172,97.363,97.308,97.3264,7000.0
2016-05-16 12:50:00,106.17,106.22,106.17,106.19,2700.0,97.3447,97.3905,97.3447,97.363,2700.0
2016-05-16 12:55:00,106.19,106.21,106.11,106.13,2900.0,97.363,97.3814,97.2897,97.308,2900.0
2016-05-16 13:00:00,106.14,106.24,106.13,106.24,4400.0,97.3172,97.4089,97.308,97.4089,4400.0
2016-05-16 13:05:00,106.25,106.25,106.13,106.13,3403.0,97.4181,97.4181,97.308,97.308,3403.0
2016-05-16 13:10:00,106.13,106.18,106.12,106.13,2900.0,97.308,97.3539,97.2989,97.308,2900.0
2016-05-16 13:15:00,106.12,106.19,106.12,106.19,1900.0,97.2989,97.363,97.2989,97.363,1900.0
2016-05-16 13:20:00,106.19,106.21,106.17,106.17,2353.0,97.363,97.3814,97.3447,97.3447,2353.0
2016-05-16 13:25:00,106.16,106.16,106.13,106.13,1100.0,97.3355,97.3355,97.308,97.308,1100.0
2016-05-16 13:30:00,106.14,106.17,106.1,106.1,5448.0,97.3172,97.3447,97.2805,97.2805,5448.0
2016-05-16 13:35:00,106.08,106.11,106.06,106.08,2600.0,97.2622,97.2897,97.2438,97.2622,2600.0
2016-05-16 13:40:00,106.08,106.1,106.02,106.03,2500.0,97.2622,97.2805,97.2072,97.2163,2500.0
2016-05-16 13:45:00,106.01,106.08,105.97,106.08,5100.0,97.198,97.2622,97.1613,97.2622,5100.0
2016-05-16 13:50:00,106.08,106.13,106.07,106.11,2259.0,97.2622,97.308,97.253,97.2897,2259.0
2016-05-16 13:55:00,106.09,106.15,106.04,106.08,9865.0,97.2714,97.3264,97.2255,97.2622,9865.0
2016-05-16 14:00:00,106.05,106.2,106.04,106.2,2300.0,97.2347,97.3722,97.2255,97.3722,2300.0
2016-05-16 14:05:00,106.21,106.26,106.14,106.19,9339.0,97.3814,97.4272,97.3172,97.363,9339.0
2016-05-16 14:10:00,106.21,106.32,106.21,106.28,8061.0,97.3814,97.4822,97.3814,97.4456,8061.0
2016-05-16 14:15:00,106.27,106.57,106.26,106.55,23085.0,97.4364,97.7115,97.4272,97.6931,23085.0
2016-05-16 14:20:00,106.51,106.63,106.49,106.49,15188.0,97.6564,97.7665,97.6381,97.6381,15188.0
2016-05-16 14:25:00,106.46,106.54,106.46,106.46,3700.0,97.6106,97.6839,97.6106,97.6106,3700.0
2016-05-16 14:30:00,106.5,106.56,106.49,106.52,5137.0,97.6473,97.7023,97.6381,97.6656,5137.0
2016-05-16 14:35:00,106.52,106.52,106.45,106.5,4120.0,97.6656,97.6656,97.6014,97.6473,4120.0
2016-05-16 14:40:00,106.49,106.53,106.48,106.51,4080.0,97.6381,97.6748,97.6289,97.6564,4080.0
2016-05-16 14:45:00,106.53,106.61,106.5,106.61,4700.0,97.6748,97.7481,97.6473,97.7481,4700.0
2016-05-16 14:50:00,106.59,106.62,106.55,106.57,4217.0,97.7298,97.7573,97.6931,97.7115,4217.0
2016-05-16 14:55:00,106.58,106.62,106.58,106.62,4054.0,97.7206,97.7573,97.7206,97.7573,4054.0
2016-05-16 15:00:00,106.6,106.7,106.59,106.65,7224.0,97.739,97.8306,97.7298,97.7848,7224.0
2016-05-16 15:05:00,106.66,106.68,106.61,106.65,8219.0,97.794,97.8123,97.7481,97.7848,8219.0
2016-05-16 15:10:00,106.63,106.65,106.59,106.59,5794.0,97.7665,97.7848,97.7298,97.7298,5794.0
2016-05-16 15:15:00,106.61,106.63,106.58,106.6,3618.0,97.7481,97.7665,97.7206,97.739,3618.0
2016-05-16 15:20:00,106.59,106.61,106.58,106.6,3757.0,97.7298,97.7481,97.7206,97.739,3757.0
2016-05-16 15:25:00,106.59,106.61,106.57,106.61,7040.0,97.7298,97.7481,97.7115,97.7481,7040.0
2016-05-16 15:30:00,106.61,106.61,106.49,106.49,8174.0,97.7481,97.7481,97.6381,97.6381,8174.0
2016-05-16 15:35:00,106.51,106.54,106.47,106.54,12629.0,97.6564,97.6839,97.6198,97.6839,12629.0
2016-05-16 15:40:00,106.52,106.56,106.52,106.53,12342.0,97.6656,97.7023,97.6656,97.6748,12342.0
2016-05-16 15:45:00,106.45,106.51,106.42,106.46,16671.0,97.6014,97.6564,97.5739,97.6106,16671.0
2016-05-16 15:50:00,106.46,106.5,106.43,106.45,18644.0,97.6106,97.6473,97.5831,97.6014,18644.0
2016-05-16 15:55:00,106.45,106.51,106.42,106.48,39557.0,97.6014,97.6564,97.5739,97.6289,39557.0
2016-05-17 09:30:00,106.44,106.8,105.91,106.79,11410.0,97.5923,97.9223,97.1063,97.9132,11410.0
2016-05-17 09:35:00,106.79,106.79,106.22,106.46,10987.0,97.9132,97.9132,97.3905,97.6106,10987.0
2016-05-17 09:40:00,106.45,106.54,106.2,106.52,5050.0,97.6014,97.6839,97.3722,97.6656,5050.0
2016-05-17 09:45:00,106.4,106.53,106.02,106.49,9789.0,97.5556,97.6748,97.2072,97.6381,9789.0
2016-05-17 09:50:00,106.49,106.63,106.36,106.36,6091.0,97.6381,97.7665,97.5189,97.5189,6091.0
2016-05-17 09:55:00,106.45,106.64,106.38,106.64,6405.0,97.6014,97.7756,97.5372,97.7756,6405.0
2016-05-17 10:00:00,106.64,106.65,106.36,106.43,9004.0,97.7756,97.7848,97.5189,97.5831,9004.0
2016-05-17 10:05:00,106.35,106.43,106.07,106.25,9915.0,97.5097,97.5831,97.253,97.4181,9915.0
2016-05-17 10:10:00,106.23,106.43,106.21,106.43,7453.0,97.3997,97.5831,97.3814,97.5831,7453.0
2016-05-17 10:15:00,106.43,106.54,106.31,106.5,9051.0,97.5831,97.6839,97.4731,97.6473,9051.0
2016-05-17 10:20:00,106.49,106.58,106.09,106.25,13373.0,97.6381,97.7206,97.2714,97.4181,13373.0
2016-05-17 10:25:00,106.3,106.33,106.14,106.2,7624.0,97.4639,97.4914,97.3172,97.3722,7624.0
2016-05-17 10:30:00,106.2,106.28,106.08,106.1,12029.0,97.3722,97.4456,97.2622,97.2805,12029.0
2016-05-17 10:35:00,106.14,106.26,106.14,106.26,8533.0,97.3172,97.4272,97.3172,97.4272,8533.0
2016-05-17 10:40:00,106.26,106.27,106.17,106.2,14741.0,97.4272,97.4364,97.3447,97.3722,14741.0
2016-05-17 10:45:00,106.2,106.28,106.08,106.23,11568.0,97.3722,97.4456,97.2622,97.3997,11568.0
2016-05-17 10:50:00,106.23,106.28,106.07,106.08,10657.0,97.3997,97.4456,97.253,97.2622,10657.0
2016-05-17 10:55:00,106.18,106.29,106.15,106.25,6456.0,97.3539,97.4547,97.3264,97.4181,6456.0
2016-05-17 11:00:00,106.32,106.32,106.1,106.18,14013.0,97.4822,97.4822,97.2805,97.3539,14013.0
2016-05-17 11:05:00,106.16,106.16,105.89,105.92,8822.0,97.3355,97.3355,97.088,97.1155,8822.0
2016-05-17 11:10:00,105.91,105.93,105.82,105.84,7188.0,97.1063,97.1247,97.0238,97.0421,7188.0
2016-05-17 11:15:00,105.86,106.02,105.84,105.97,7419.0,97.0605,97.2072,97.0421,97.1613,7419.0
2016-05-17 11:20:00,105.97,106.1,105.97,106.09,7400.0,97.1613,97.2805,97.1613,97.2714,7400.0
2016-05-17 11:25:00,106.08,106.08,105.9,105.9,10047.0,97.2622,97.2622,97.0971,97.0971,10047.0
2016-05-17 11:30:00,105.9,106.01,105.9,105.97,5148.0,97.0971,97.198,97.0971,97.1613,5148.0
2016-05-17 11:35:00,106.0,106.05,105.99,106.03,3524.0,97.1888,97.2347,97.1797,97.2163,3524.0
2016-05-17 11:40:00,106.06,106.09,105.96,106.0,8360.0,97.2438,97.2714,97.1522,97.1888,8360.0
2016-05-17 11:45:00,106.0,106.07,105.99,106.06,14512.0,97.1888,97.253,97.1797,97.2438,14512.0
2016-05-17 11:50:00,106.08,106.13,106.03,106.03,11617.0,97.2622,97.308,97.2163,97.2163,11617.0
2016-05-17 11:55:00,106.04,106.09,106.04,106.04,4083.0,97.2255,97.2714,97.2255,97.2255,4083.0
2016-05-17 12:00:00,106.05,106.09,106.01,106.09,4290.0,97.2347,97.2714,97.198,97.2714,4290.0
2016-05-17 12:05:00,106.08,106.08,106.0,106.02,3200.0,97.2622,97.2622,97.1888,97.2072,3200.0
2016-05-17 12:10:00,106.03,106.15,106.03,106.15,5700.0,97.2163,97.3264,97.2163,97.3264,5700.0
2016-05-17 12:15:00,106.12,106.13,106.05,106.09,7962.0,97.2989,97.308,97.2347,97.2714,7962.0
2016-05-17 12:20:00,106.07,106.08,106.0,106.05,9017.0,97.253,97.2622,97.1888,97.2347,9017.0
2016-05-17 12:25:00,106.05,106.17,106.05,106.17,3939.0,97.2347,97.3447,97.2347,97.3447,3939.0
2016-05-17 12:30:00,106.17,106.27,106.15,106.27,5277.0,97.3447,97.4364,97.3264,97.4364,5277.0
2016-05-17 12:35:00,106.28,106.28,106.23,106.26,4170.0,97.4456,97.4456,97.3997,97.4272,4170.0
2016-05-17 12:40:00,106.28,106.31,106.28,106.31,2884.0,97.4456,97.4731,97.4456,97.4731,2884.0
2016-05-17 12:45:00,106.3,106.37,106.29,106.36,4900.0,97.4639,97.5281,97.4547,97.5189,4900.0
2016-05-17 12:50:00,106.35,106.36,106.3,106.31,4400.0,97.5097,97.5189,97.4639,97.4731,4400.0
2016-05-17 12:55:00,106.29,106.38,106.24,106.37,4600.0,97.4547,97.5372,97.4089,97.5281,4600.0
2016-05-17 13:00:00,106.4,106.4,106.31,106.38,7856.0,97.5556,97.5556,97.4731,97.5372,7856.0
2016-05-17 13:05:00,106.38,106.47,106.36,106.47,4100.0,97.5372,97.6198,97.5189,97.6198,4100.0
2016-05-17 13:10:00,106.47,106.5,106.45,106.45,10442.0,97.6198,97.6473,97.6014,97.6014,10442.0
2016-05-17 13:15:00,106.46,106.46,106.38,106.39,5310.0,97.6106,97.6106,97.5372,97.5464,5310.0
2016-05-17 13:20:00,106.42,106.53,106.42,106.5,6309.0,97.5739,97.6748,97.5739,97.6473,6309.0
2016-05-17 13:25:00,106.51,106.57,106.49,106.57,1357.0,97.6564,97.7115,97.6381,97.7115,1357.0
2016-05-17 13:30:00,106.59,106.71,106.58,106.71,5600.0,97.7298,97.8398,97.7206,97.8398,5600.0
2016-05-17 13:35:00,106.68,106.69,106.6,106.63,8372.0,97.8123,97.8215,97.739,97.7665,8372.0
2016-05-17 13:40:00,106.63,106.78,106.63,106.78,8448.0,97.7665,97.904,97.7665,97.904,8448.0
2016-05-17 13:45:00,106.76,106.82,106.74,106.81,8934.0,97.8857,97.9407,97.8673,97.9315,8934.0
2016-05-17 13:50:00,106.8,106.8,106.64,106.65,6806.0,97.9223,97.9223,97.7756,97.7848,6806.0
2016-05-17 13:55:00,106.65,106.65,106.36,106.36,6980.0,97.7848,97.7848,97.5189,97.5189,6980.0
2016-05-17 14:00:00,106.37,106.4,106.24,106.24,7393.0,97.5281,97.5556,97.4089,97.4089,7393.0
2016-05-17 14:05:00,106.28,106.33,106.09,106.09,6135.0,97.4456,97.4914,97.2714,97.2714,6135.0
2016-05-17 14:10:00,106.02,106.04,105.94,106.04,8877.0,97.2072,97.2255,97.1338,97.2255,8877.0
2016-05-17 14:15:00,106.04,106.05,105.82,105.85,11399.0,97.2255,97.2347,97.0238,97.0513,11399.0
2016-05-17 14:20:00,105.86,105.86,105.74,105.76,8700.0,97.0605,97.0605,96.9504,96.9688,8700.0
2016-05-17 14:25:00,105.77,105.79,105.6,105.79,9685.0,96.978,96.9963,96.8221,96.9963,9685.0
2016-05-17 14:30:00,105.82,105.82,105.68,105.7,9416.0,97.0238,97.0238,96.8954,96.9138,9416.0
2016-05-17 14:35:00,105.7,105.77,105.68,105.75,7578.0,96.9138,96.978,96.8954,96.9596,7578.0
2016-05-17 14:40:00,105.76,105.8,105.74,105.76,9230.0,96.9688,97.0055,96.9504,96.9688,9230.0
2016-05-17 14:45:00,105.76,105.83,105.76,105.8,9940.0,96.9688,97.033,96.9688,97.0055,9940.0
2016-05-17 14:50:00,105.8,105.83,105.66,105.7,10815.0,97.0055,97.033,96.8771,96.9138,10815.0
2016-05-17 14:55:00,105.68,105.81,105.57,105.81,9675.0,96.8954,97.0146,96.7946,97.0146,9675.0
2016-05-17 15:00:00,105.85,105.86,105.79,105.84,11960.0,97.0513,97.0605,96.9963,97.0421,11960.0
2016-05-17 15:05:00,105.84,106.01,105.84,105.93,9397.0,97.0421,97.198,97.0421,97.1247,9397.0
2016-05-17 15:10:00,105.93,105.93,105.82,105.86,9968.0,97.1247,97.1247,97.0238,97.0605,9968.0
2016-05-17 15:15:00,105.88,105.88,105.75,105.77,11133.0,97.0788,97.0788,96.9596,96.978,11133.0
2016-05-17 15:20:00,105.77,105.77,105.61,105.66,10639.0,96.978,96.978,96.8313,96.8771,10639.0
2016-05-17 15:25:00,105.64,105.66,105.48,105.52,11878.0,96.8588,96.8771,96.7121,96.7487,11878.0
2016-05-17 15:30:00,105.55,105.7,105.52,105.7,14453.0,96.7762,96.9138,96.7487,96.9138,14453.0
2016-05-17 15:35:00,105.69,105.85,105.69,105.84,17506.0,96.9046,97.0513,96.9046,97.0421,17506.0
2016-05-17 15:40:00,105.86,105.87,105.6,105.68,16513.0,97.0605,97.0696,96.8221,96.8954,16513.0
2016-05-17 15:45:00,105.63,105.75,105.59,105.62,22246.0,96.8496,96.9596,96.8129,96.8404,22246.0
2016-05-17 15:50:00,105.64,105.7,105.62,105.69,22184.0,96.8588,96.9138,96.8404,96.9046,22184.0
2016-05-17 15:55:00,105.69,105.72,105.6,105.71,54530.0,96.9046,96.9321,96.8221,96.9229,54530.0
2016-05-18 09:30:00,105.77,105.9,105.7,105.7,9137.0,96.978,97.0971,96.9138,96.9138,9137.0
2016-05-18 09:35:00,105.77,105.92,105.68,105.8,5800.0,96.978,97.1155,96.8954,97.0055,5800.0
2016-05-18 09:40:00,105.84,106.05,105.81,105.94,6379.0,97.0421,97.2347,97.0146,97.1338,6379.0
2016-05-18 09:45:00,105.92,105.92,105.71,105.76,4700.0,97.1155,97.1155,96.9229,96.9688,4700.0
2016-05-18 09:50:00,105.76,105.86,105.68,105.86,3310.0,96.9688,97.0605,96.8954,97.0605,3310.0
2016-05-18 09:55:00,105.8,105.9,105.6,105.6,5356.0,97.0055,97.0971,96.8221,96.8221,5356.0
2016-05-18 10:00:00,105.76,105.76,105.55,105.6,12905.0,96.9688,96.9688,96.7762,96.8221,12905.0
2016-05-18 10:05:00,105.68,105.75,105.53,105.62,8542.0,96.8954,96.9596,96.7579,96.8404,8542.0
2016-05-18 10:10:00,105.6,106.13,105.6,106.04,7900.0,96.8221,97.308,96.8221,97.2255,7900.0
2016-05-18 10:15:00,106.13,106.18,106.06,106.18,5500.0,97.308,97.3539,97.2438,97.3539,5500.0
2016-05-18 10:20:00,106.22,106.47,106.17,106.47,9452.0,97.3905,97.6198,97.3447,97.6198,9452.0
2016-05-18 10:25:00,106.47,106.62,106.47,106.53,6009.0,97.6198,97.7573,97.6198,97.6748,6009.0
2016-05-18 10:30:00,106.47,106.65,106.43,106.58,4813.0,97.6198,97.7848,97.5831,97.7206,4813.0
2016-05-18 10:35:00,106.59,106.65,106.49,106.51,11600.0,97.7298,97.7848,97.6381,97.6564,11600.0
2016-05-18 10:40:00,106.48,106.48,106.17,106.31,11750.0,97.6289,97.6289,97.3447,97.4731,11750.0
2016-05-18 10:45:00,106.27,106.41,106.24,106.36,13400.0,97.4364,97.5648,97.4089,97.5189,13400.0
2016-05-18 10:50:00,106.38,106.43,106.25,106.25,6300.0,97.5372,97.5831,97.4181,97.4181,6300.0
2016-05-18 10:55:00,106.25,106.34,106.15,106.34,4000.0,97.4181,97.5006,97.3264,97.5006,4000.0
2016-05-18 11:00:00,106.29,106.47,106.29,106.41,5870.0,97.4547,97.6198,97.4547,97.5648,5870.0
2016-05-18 11:05:00,106.43,106.44,106.36,106.41,18934.0,97.5831,97.5923,97.5189,97.5648,18934.0
2016-05-18 11:10:00,106.42,106.57,106.42,106.55,6700.0,97.5739,97.7115,97.5739,97.6931,6700.0
2016-05-18 11:15:00,106.57,106.59,106.45,106.45,3200.0,97.7115,97.7298,97.6014,97.6014,3200.0
2016-05-18 11:20:00,106.5,106.76,106.5,106.66,7870.0,97.6473,97.8857,97.6473,97.794,7870.0
2016-05-18 11:25:00,106.69,106.98,106.69,106.97,6888.0,97.8215,98.0874,97.8215,98.0782,6888.0
2016-05-18 11:30:00,106.96,106.97,106.88,106.91,8026.0,98.069,98.0782,97.9957,98.0232,8026.0
2016-05-18 11:35:00,106.9,107.0,106.78,106.81,11323.0,98.014,98.1057,97.904,97.9315,11323.0
2016-05-18 11:40:00,106.86,106.93,106.82,106.93,4300.0,97.9773,98.0415,97.9407,98.0415,4300.0
2016-05-18 11:45:00,106.9,107.03,106.9,107.03,4463.0,98.014,98.1332,98.014,98.1332,4463.0
2016-05-18 11:50:00,107.03,107.14,107.0,107.06,7333.0,98.1332,98.2341,98.1057,98.1607,7333.0
2016-05-18 11:55:00,107.02,107.04,106.79,106.79,3190.0,98.124,98.1424,97.9132,97.9132,3190.0
2016-05-18 12:00:00,106.79,106.85,106.79,106.79,4876.0,97.9132,97.9682,97.9132,97.9132,4876.0
2016-05-18 12:05:00,106.79,106.81,106.66,106.71,5914.0,97.9132,97.9315,97.794,97.8398,5914.0
2016-05-18 12:10:00,106.69,106.76,106.61,106.76,3925.0,97.8215,97.8857,97.7481,97.8857,3925.0
2016-05-18 12:15:00,106.76,106.87,106.72,106.87,9627.0,97.8857,97.9865,97.849,97.9865,9627.0
2016-05-18 12:20:00,106.85,106.98,106.85,106.98,3680.0,97.9682,98.0874,97.9682,98.0874,3680.0
2016-05-18 12:25:00,106.96,106.97,106.85,106.85,3443.0,98.069,98.0782,97.9682,97.9682,3443.0
2016-05-18 12:30:00,106.78,106.92,106.78,106.92,2400.0,97.904,98.0324,97.904,98.0324,2400.0
2016-05-18 12:35:00,106.92,106.97,106.87,106.96,6427.0,98.0324,98.0782,97.9865,98.069,6427.0
2016-05-18 12:40:00,106.95,106.99,106.85,106.99,4179.0,98.0599,98.0965,97.9682,98.0965,4179.0
2016-05-18 12:45:00,106.99,107.04,106.98,107.04,3550.0,98.0965,98.1424,98.0874,98.1424,3550.0
2016-05-18 12:50:00,107.04,107.21,107.01,107.2,6733.0,98.1424,98.2983,98.1149,98.2891,6733.0
2016-05-18 12:55:00,107.2,107.37,107.17,107.36,4177.0,98.2891,98.445,98.2616,98.4358,4177.0
2016-05-18 13:00:00,107.37,107.42,107.31,107.35,12466.0,98.445,98.4908,98.3899,98.4266,12466.0
2016-05-18 13:05:00,107.35,107.39,107.24,107.25,6451.0,98.4266,98.4633,98.3258,98.3349,6451.0
2016-05-18 13:10:00,107.22,107.24,107.15,107.21,5600.0,98.3074,98.3258,98.2432,98.2983,5600.0
2016-05-18 13:15:00,107.17,107.21,107.16,107.21,7583.0,98.2616,98.2983,98.2524,98.2983,7583.0
2016-05-18 13:20:00,107.25,107.43,107.22,107.4,5901.0,98.3349,98.5,98.3074,98.4725,5901.0
2016-05-18 13:25:00,107.42,107.42,107.2,107.22,8900.0,98.4908,98.4908,98.2891,98.3074,8900.0
2016-05-18 13:30:00,107.15,107.32,107.15,107.22,4886.0,98.2432,98.3991,98.2432,98.3074,4886.0
2016-05-18 13:35:00,107.19,107.25,107.16,107.24,5300.0,98.2799,98.3349,98.2524,98.3258,5300.0
2016-05-18 13:40:00,107.23,107.34,107.2,107.28,6106.0,98.3166,98.4174,98.2891,98.3624,6106.0
2016-05-18 13:45:00,107.3,107.35,107.29,107.33,4795.0,98.3808,98.4266,98.3716,98.4083,4795.0
2016-05-18 13:50:00,107.34,107.34,107.2,107.24,7543.0,98.4174,98.4174,98.2891,98.3258,7543.0
2016-05-18 13:55:00,107.15,107.21,107.15,107.17,3496.0,98.2432,98.2983,98.2432,98.2616,3496.0
2016-05-18 14:00:00,107.12,107.15,106.64,106.67,20631.0,98.2157,98.2432,97.7756,97.8031,20631.0
2016-05-18 14:05:00,106.7,106.72,106.3,106.64,9861.0,97.8306,97.849,97.4639,97.7756,9861.0
2016-05-18 14:10:00,106.7,106.73,106.47,106.56,7380.0,97.8306,97.8582,97.6198,97.7023,7380.0
2016-05-18 14:15:00,106.58,106.58,106.32,106.5,7739.0,97.7206,97.7206,97.4822,97.6473,7739.0
2016-05-18 14:20:00,106.52,106.67,106.42,106.56,9300.0,97.6656,97.8031,97.5739,97.7023,9300.0
2016-05-18 14:25:00,106.54,106.54,106.19,106.21,8303.0,97.6839,97.6839,97.363,97.3814,8303.0
2016-05-18 14:30:00,106.19,106.2,105.96,106.1,5770.0,97.363,97.3722,97.1522,97.2805,5770.0
2016-05-18 14:35:00,106.11,106.37,106.11,106.23,7600.0,97.2897,97.5281,97.2897,97.3997,7600.0
2016-05-18 14:40:00,106.26,106.51,106.18,106.46,11009.0,97.4272,97.6564,97.3539,97.6106,11009.0
2016-05-18 14:45:00,106.47,106.6,106.38,106.54,5446.0,97.6198,97.739,97.5372,97.6839,5446.0
2016-05-18 14:50:00,106.61,106.85,106.61,106.68,8538.0,97.7481,97.9682,97.7481,97.8123,8538.0
2016-05-18 14:55:00,106.68,106.85,106.68,106.8,9053.0,97.8123,97.9682,97.8123,97.9223,9053.0
2016-05-18 15:00:00,106.82,107.11,106.75,107.0,9726.0,97.9407,98.2066,97.8765,98.1057,9726.0
2016-05-18 15:05:00,107.01,107.15,106.91,107.03,12920.0,98.1149,98.2432,98.0232,98.1332,12920.0
2016-05-18 15:10:00,107.06,107.06,106.79,106.83,11030.0,98.1607,98.1607,97.9132,97.9498,11030.0
2016-05-18 15:15:00,106.83,106.87,106.76,106.87,9589.0,97.9498,97.9865,97.8857,97.9865,9589.0
2016-05-18 15:20:00,106.88,106.88,106.69,106.69,14746.0,97.9957,97.9957,97.8215,97.8215,14746.0
2016-05-18 15:25:00,106.71,106.76,106.58,106.59,10136.0,97.8398,97.8857,97.7206,97.7298,10136.0
2016-05-18 15:30:00,106.66,106.89,106.65,106.89,8589.0,97.794,98.0049,97.7848,98.0049,8589.0
2016-05-18 15:35:00,106.88,106.88,106.51,106.64,22840.0,97.9957,97.9957,97.6564,97.7756,22840.0
2016-05-18 15:40:00,106.64,106.74,106.61,106.73,13090.0,97.7756,97.8673,97.7481,97.8582,13090.0
2016-05-18 15:45:00,106.7,106.94,106.68,106.8,19548.0,97.8306,98.0507,97.8123,97.9223,19548.0
2016-05-18 15:50:00,106.83,106.9,106.81,106.87,17456.0,97.9498,98.014,97.9315,97.9865,17456.0
2016-05-18 15:55:00,106.86,107.1,106.84,107.1,46061.0,97.9773,98.1974,97.959,98.1974,46061.0
2016-05-19 09:30:00,106.19,106.75,106.19,106.75,4917.0,97.363,97.8765,97.363,97.8765,4917.0
2016-05-19 09:35:00,106.01,106.48,106.0,106.48,680.0,97.198,97.6289,97.1888,97.6289,680.0
2016-05-19 09:40:00,106.47,106.53,106.47,106.53,1100.0,97.6198,97.6748,97.6198,97.6748,1100.0
2016-05-19 09:45:00,106.58,106.6,106.31,106.4,5998.0,97.7206,97.739,97.4731,97.5556,5998.0
2016-05-19 09:50:00,106.38,106.45,106.19,106.19,1300.0,97.5372,97.6014,97.363,97.363,1300.0
2016-05-19 09:55:00,105.97,105.97,105.67,105.7,3069.0,97.1613,97.1613,96.8863,96.9138,3069.0
2016-05-19 10:00:00,105.68,105.8,105.53,105.58,10067.0,96.8954,97.0055,96.7579,96.8037,10067.0
2016-05-19 10:05:00,105.54,105.54,105.25,105.42,16276.0,96.7671,96.7671,96.5012,96.657,16276.0
2016-05-19 10:10:00,105.49,105.51,105.31,105.35,6123.0,96.7212,96.7396,96.5562,96.5929,6123.0
2016-05-19 10:15:00,105.36,105.63,105.35,105.61,7807.0,96.602,96.8496,96.5929,96.8313,7807.0
2016-05-19 10:20:00,105.53,105.53,105.38,105.43,7502.0,96.7579,96.7579,96.6204,96.6662,7502.0
2016-05-19 10:25:00,105.5,105.7,105.48,105.7,2401.0,96.7304,96.9138,96.7121,96.9138,2401.0
2016-05-19 10:30:00,105.69,105.78,105.65,105.78,3500.0,96.9046,96.9871,96.8679,96.9871,3500.0
2016-05-19 10:35:00,105.81,105.84,105.64,105.65,6421.0,97.0146,97.0421,96.8588,96.8679,6421.0
2016-05-19 10:40:00,105.62,106.05,105.62,106.04,2011.0,96.8404,97.2347,96.8404,97.2255,2011.0
2016-05-19 10:45:00,106.06,106.09,105.74,105.8,7704.0,97.2438,97.2714,96.9504,97.0055,7704.0
2016-05-19 10:50:00,105.8,105.91,105.75,105.88,21075.0,97.0055,97.1063,96.9596,97.0788,21075.0
2016-05-19 10:55:00,105.91,106.06,105.82,105.83,8587.0,97.1063,97.2438,97.0238,97.033,8587.0
2016-05-19 11:00:00,105.73,105.85,105.6,105.69,7478.0,96.9413,97.0513,96.8221,96.9046,7478.0
2016-05-19 11:05:00,105.7,105.77,105.64,105.66,7059.0,96.9138,96.978,96.8588,96.8771,7059.0
2016-05-19 11:10:00,105.64,105.76,105.59,105.73,8000.0,96.8588,96.9688,96.8129,96.9413,8000.0
2016-05-19 11:15:00,105.79,105.99,105.76,105.97,5424.0,96.9963,97.1797,96.9688,97.1613,5424.0
2016-05-19 11:20:00,105.96,106.04,105.91,106.03,9321.0,97.1522,97.2255,97.1063,97.2163,9321.0
2016-05-19 11:25:00,106.02,106.11,105.98,105.98,8000.0,97.2072,97.2897,97.1705,97.1705,8000.0
2016-05-19 11:30:00,105.98,106.06,105.98,106.03,3023.0,97.1705,97.2438,97.1705,97.2163,3023.0
2016-05-19 11:35:00,106.08,106.08,106.01,106.05,9700.0,97.2622,97.2622,97.198,97.2347,9700.0
2016-05-19 11:40:00,106.04,106.05,105.94,106.04,5382.0,97.2255,97.2347,97.1338,97.2255,5382.0
2016-05-19 11:45:00,106.08,106.13,106.02,106.11,4671.0,97.2622,97.308,97.2072,97.2897,4671.0
2016-05-19 11:50:00,106.1,106.15,106.05,106.08,4590.0,97.2805,97.3264,97.2347,97.2622,4590.0
2016-05-19 11:55:00,106.1,106.27,106.0,106.26,10272.0,97.2805,97.4364,97.1888,97.4272,10272.0
2016-05-19 12:00:00,106.23,106.45,106.22,106.44,18000.0,97.3997,97.6014,97.3905,97.5923,18000.0
2016-05-19 12:05:00,106.46,106.62,106.46,106.58,9505.0,97.6106,97.7573,97.6106,97.7206,9505.0
2016-05-19 12:10:00,106.58,106.6,106.55,106.57,1700.0,97.7206,97.739,97.6931,97.7115,1700.0
2016-05-19 12:15:00,106.61,106.65,106.57,106.61,13480.0,97.7481,97.7848,97.7115,97.7481,13480.0
2016-05-19 12:20:00,106.61,106.61,106.43,106.48,3600.0,97.7481,97.7481,97.5831,97.6289,3600.0
2016-05-19 12:25:00,106.44,106.47,106.28,106.34,3600.0,97.5923,97.6198,97.4456,97.5006,3600.0
2016-05-19 12:30:00,106.3,106.3,106.24,106.25,1400.0,97.4639,97.4639,97.4089,97.4181,1400.0
2016-05-19 12:35:00,106.27,106.36,106.22,106.34,5701.0,97.4364,97.5189,97.3905,97.5006,5701.0
2016-05-19 12:40:00,106.32,106.35,106.2,106.23,3044.0,97.4822,97.5097,97.3722,97.3997,3044.0
2016-05-19 12:45:00,106.26,106.31,106.24,106.31,1412.0,97.4272,97.4731,97.4089,97.4731,1412.0
2016-05-19 12:50:00,106.28,106.3,106.22,106.24,6300.0,97.4456,97.4639,97.3905,97.4089,6300.0
2016-05-19 12:55:00,106.2,106.26,106.15,106.16,7836.0,97.3722,97.4272,97.3264,97.3355,7836.0
2016-05-19 13:00:00,106.16,106.28,106.16,106.25,3342.0,97.3355,97.4456,97.3355,97.4181,3342.0
2016-05-19 13:05:00,106.21,106.33,106.21,106.33,1813.0,97.3814,97.4914,97.3814,97.4914,1813.0
2016-05-19 13:10:00,106.3,106.38,106.25,106.38,3599.0,97.4639,97.5372,97.4181,97.5372,3599.0
2016-05-19 13:15:00,106.4,106.42,106.37,106.41,2900.0,97.5556,97.5739,97.5281,97.5648,2900.0
2016-05-19 13:20:00,106.41,106.43,106.36,106.36,1298.0,97.5648,97.5831,97.5189,97.5189,1298.0
2016-05-19 13:25:00,106.38,106.5,106.37,106.45,3727.0,97.5372,97.6473,97.5281,97.6014,3727.0
2016-05-19 13:30:00,106.48,106.53,106.43,106.53,1800.0,97.6289,97.6748,97.5831,97.6748,1800.0
2016-05-19 13:35:00,106.58,106.6,106.52,106.54,1225.0,97.7206,97.739,97.6656,97.6839,1225.0
2016-05-19 13:40:00,106.52,106.64,106.52,106.62,3817.0,97.6656,97.7756,97.6656,97.7573,3817.0
2016-05-19 13:45:00,106.59,106.61,106.5,106.5,3145.0,97.7298,97.7481,97.6473,97.6473,3145.0
2016-05-19 13:50:00,106.5,106.54,106.48,106.52,2100.0,97.6473,97.6839,97.6289,97.6656,2100.0
2016-05-19 13:55:00,106.48,106.55,106.45,106.45,4080.0,97.6289,97.6931,97.6014,97.6014,4080.0
2016-05-19 14:00:00,106.45,106.56,106.45,106.49,1602.0,97.6014,97.7023,97.6014,97.6381,1602.0
2016-05-19 14:05:00,106.49,106.55,106.42,106.51,4992.0,97.6381,97.6931,97.5739,97.6564,4992.0
2016-05-19 14:10:00,106.54,106.86,106.54,106.76,4914.0,97.6839,97.9773,97.6839,97.8857,4914.0
2016-05-19 14:15:00,106.82,106.84,106.74,106.83,3599.0,97.9407,97.959,97.8673,97.9498,3599.0
2016-05-19 14:20:00,106.84,106.84,106.7,106.7,4630.0,97.959,97.959,97.8306,97.8306,4630.0
2016-05-19 14:25:00,106.7,106.81,106.67,106.76,5800.0,97.8306,97.9315,97.8031,97.8857,5800.0
2016-05-19 14:30:00,106.75,106.75,106.61,106.61,3556.0,97.8765,97.8765,97.7481,97.7481,3556.0
2016-05-19 14:35:00,106.62,106.62,106.49,106.5,3639.0,97.7573,97.7573,97.6381,97.6473,3639.0
2016-05-19 14:40:00,106.53,106.55,106.47,106.5,3000.0,97.6748,97.6931,97.6198,97.6473,3000.0
2016-05-19 14:45:00,106.51,106.55,106.43,106.44,3806.0,97.6564,97.6931,97.5831,97.5923,3806.0
2016-05-19 14:50:00,106.44,106.44,106.4,106.42,2594.0,97.5923,97.5923,97.5556,97.5739,2594.0
2016-05-19 14:55:00,106.42,106.5,106.38,106.43,3000.0,97.5739,97.6473,97.5372,97.5831,3000.0
2016-05-19 15:00:00,106.41,106.6,106.41,106.6,4200.0,97.5648,97.739,97.5648,97.739,4200.0
2016-05-19 15:05:00,106.65,106.75,106.65,106.7,2858.0,97.7848,97.8765,97.7848,97.8306,2858.0
2016-05-19 15:10:00,106.77,106.8,106.72,106.8,5514.0,97.8948,97.9223,97.849,97.9223,5514.0
2016-05-19 15:15:00,106.8,106.8,106.65,106.8,5314.0,97.9223,97.9223,97.7848,97.9223,5314.0
2016-05-19 15:20:00,106.84,107.0,106.83,106.98,6247.0,97.959,98.1057,97.9498,98.0874,6247.0
2016-05-19 15:25:00,106.99,106.99,106.87,106.89,6737.0,98.0965,98.0965,97.9865,98.0049,6737.0
2016-05-19 15:30:00,106.85,106.88,106.74,106.77,7452.0,97.9682,97.9957,97.8673,97.8948,7452.0
2016-05-19 15:35:00,106.79,106.86,106.79,106.84,6150.0,97.9132,97.9773,97.9132,97.959,6150.0
2016-05-19 15:40:00,106.86,106.92,106.75,106.78,15219.0,97.9773,98.0324,97.8765,97.904,15219.0
2016-05-19 15:45:00,106.76,107.03,106.72,107.03,22489.0,97.8857,98.1332,97.849,98.1332,22489.0
2016-05-19 15:50:00,107.03,107.03,106.96,107.01,23836.0,98.1332,98.1332,98.069,98.1149,23836.0
2016-05-19 15:55:00,107.06,107.07,106.79,106.82,24834.0,98.1607,98.1699,97.9132,97.9407,24834.0
2016-05-20 09:30:00,107.5,107.54,107.27,107.5,74545.0,98.5641,98.6008,98.3533,98.5641,74545.0
2016-05-20 09:35:00,107.72,108.0,107.68,107.82,13413.0,98.7659,99.0226,98.7292,98.8575,13413.0
2016-05-20 09:40:00,107.83,108.0,107.72,107.83,3215.0,98.8667,99.0226,98.7659,98.8667,3215.0
2016-05-20 09:45:00,107.92,107.95,107.75,107.82,3895.0,98.9492,98.9767,98.7934,98.8575,3895.0
2016-05-20 09:50:00,107.96,108.03,107.85,107.95,7680.0,98.9859,99.0501,98.8851,98.9767,7680.0
2016-05-20 09:55:00,107.93,108.31,107.93,108.29,4755.0,98.9584,99.3068,98.9584,99.2885,4755.0
2016-05-20 10:00:00,108.32,108.44,108.21,108.44,8075.0,99.316,99.426,99.2151,99.426,8075.0
2016-05-20 10:05:00,108.43,108.5,108.17,108.28,8130.0,99.4168,99.481,99.1785,99.2793,8130.0
2016-05-20 10:10:00,108.28,108.5,108.28,108.49,2500.0,99.2793,99.481,99.2793,99.4719,2500.0
2016-05-20 10:15:00,108.46,108.48,108.09,108.27,12165.0,99.4443,99.4627,99.1051,99.2701,12165.0
2016-05-20 10:20:00,108.23,108.36,108.19,108.36,9107.0,99.2335,99.3527,99.1968,99.3527,9107.0
2016-05-20 10:25:00,108.38,108.4,108.26,108.38,15104.0,99.371,99.3893,99.261,99.371,15104.0
2016-05-20 10:30:00,108.37,108.48,108.37,108.47,13379.0,99.3618,99.4627,99.3618,99.4535,13379.0
2016-05-20 10:35:00,108.47,108.56,108.45,108.54,5307.0,99.4535,99.536,99.4352,99.5177,5307.0
2016-05-20 10:40:00,108.51,108.57,108.4,108.47,96143.0,99.4902,99.5452,99.3893,99.4535,96143.0
2016-05-20 10:45:00,108.42,108.53,108.4,108.45,9895.0,99.4077,99.5085,99.3893,99.4352,9895.0
2016-05-20 10:50:00,108.43,108.46,108.41,108.45,12209.0,99.4168,99.4443,99.3985,99.4352,12209.0
2016-05-20 10:55:00,108.43,108.46,108.27,108.27,50220.0,99.4168,99.4443,99.2701,99.2701,50220.0
2016-05-20 11:00:00,108.33,108.33,108.22,108.22,11117.0,99.3252,99.3252,99.2243,99.2243,11117.0
2016-05-20 11:05:00,108.24,108.51,108.22,108.39,22440.0,99.2426,99.4902,99.2243,99.3802,22440.0
2016-05-20 11:10:00,108.4,108.4,108.23,108.23,125862.0,99.3893,99.3893,99.2335,99.2335,125862.0
2016-05-20 11:15:00,108.23,108.25,108.04,108.09,55615.0,99.2335,99.2518,99.0593,99.1051,55615.0
2016-05-20 11:20:00,108.12,108.19,108.1,108.12,4654.0,99.1326,99.1968,99.1143,99.1326,4654.0
2016-05-20 11:25:00,108.11,108.23,108.11,108.2,4106.0,99.1234,99.2335,99.1234,99.206,4106.0
2016-05-20 11:30:00,108.22,108.36,108.22,108.36,1200.0,99.2243,99.3527,99.2243,99.3527,1200.0
2016-05-20 11:35:00,108.38,108.6,108.38,108.6,2784.0,99.371,99.5727,99.371,99.5727,2784.0
2016-05-20 11:40:00,108.63,108.63,108.46,108.51,4500.0,99.6002,99.6002,99.4443,99.4902,4500.0
2016-05-20 11:45:00,108.56,108.56,108.53,108.54,300.0,99.536,99.536,99.5085,99.5177,300.0
2016-05-20 11:50:00,108.56,108.56,108.35,108.35,5018.0,99.536,99.536,99.3435,99.3435,5018.0
2016-05-20 11:55:00,108.35,108.35,108.28,108.3,2600.0,99.3435,99.3435,99.2793,99.2976,2600.0
2016-05-20 12:00:00,108.3,108.32,108.12,108.17,5547.0,99.2976,99.316,99.1326,99.1785,5547.0
2016-05-20 12:05:00,108.13,108.2,108.09,108.09,4050.0,99.1418,99.206,99.1051,99.1051,4050.0
2016-05-20 12:10:00,108.03,108.05,107.97,107.98,4703.0,99.0501,99.0684,98.9951,99.0042,4703.0
2016-05-20 12:15:00,107.95,107.96,107.88,107.88,4000.0,98.9767,98.9859,98.9126,98.9126,4000.0
2016-05-20 12:20:00,107.94,108.02,107.92,108.01,8400.0,98.9676,99.0409,98.9492,99.0318,8400.0
2016-05-20 12:25:00,108.0,108.0,107.88,107.88,4650.0,99.0226,99.0226,98.9126,98.9126,4650.0
2016-05-20 12:30:00,107.9,108.0,107.89,108.0,4300.0,98.9309,99.0226,98.9217,99.0226,4300.0
2016-05-20 12:35:00,108.01,108.06,108.01,108.06,2000.0,99.0318,99.0776,99.0318,99.0776,2000.0
2016-05-20 12:40:00,108.07,108.12,108.0,108.0,4600.0,99.0868,99.1326,99.0226,99.0226,4600.0
2016-05-20 12:45:00,108.04,108.06,108.01,108.01,3123.0,99.0593,99.0776,99.0318,99.0318,3123.0
2016-05-20 12:50:00,108.02,108.07,108.01,108.07,1300.0,99.0409,99.0868,99.0318,99.0868,1300.0
2016-05-20 12:55:00,108.1,108.1,108.05,108.09,3898.0,99.1143,99.1143,99.0684,99.1051,3898.0
2016-05-20 13:00:00,108.13,108.19,108.13,108.13,4334.0,99.1418,99.1968,99.1418,99.1418,4334.0
2016-05-20 13:05:00,108.08,108.08,108.03,108.08,2084.0,99.0959,99.0959,99.0501,99.0959,2084.0
2016-05-20 13:10:00,108.04,108.08,108.03,108.06,4597.0,99.0593,99.0959,99.0501,99.0776,4597.0
2016-05-20 13:15:00,108.07,108.1,108.06,108.09,1210.0,99.0868,99.1143,99.0776,99.1051,1210.0
2016-05-20 13:20:00,108.09,108.14,108.0,108.03,6022.0,99.1051,99.1509,99.0226,99.0501,6022.0
2016-05-20 13:25:00,108.02,108.02,107.96,108.01,4628.0,99.0409,99.0409,98.9859,99.0318,4628.0
2016-05-20 13:30:00,107.96,108.02,107.91,107.99,7471.0,98.9859,99.0409,98.9401,99.0134,7471.0
2016-05-20 13:35:00,107.99,108.01,107.96,107.98,5944.0,99.0134,99.0318,98.9859,99.0042,5944.0
2016-05-20 13:40:00,107.98,108.02,107.97,107.99,2254.0,99.0042,99.0409,98.9951,99.0134,2254.0
2016-05-20 13:45:00,107.99,108.05,107.96,107.96,11121.0,99.0134,99.0684,98.9859,98.9859,11121.0
2016-05-20 13:50:00,108.03,108.05,107.96,108.01,3101.0,99.0501,99.0684,98.9859,99.0318,3101.0
2016-05-20 13:55:00,108.01,108.05,107.98,108.05,10842.0,99.0318,99.0684,99.0042,99.0684,10842.0
2016-05-20 14:00:00,108.03,108.08,108.03,108.08,3419.0,99.0501,99.0959,99.0501,99.0959,3419.0
2016-05-20 14:05:00,108.07,108.1,108.03,108.07,2167.0,99.0868,99.1143,99.0501,99.0868,2167.0
2016-05-20 14:10:00,108.09,108.1,108.02,108.02,3448.0,99.1051,99.1143,99.0409,99.0409,3448.0
2016-05-20 14:15:00,108.03,108.04,107.99,108.0,4899.0,99.0501,99.0593,99.0134,99.0226,4899.0
2016-05-20 14:20:00,108.01,108.1,107.99,108.1,4531.0,99.0318,99.1143,99.0134,99.1143,4531.0
2016-05-20 14:25:00,108.11,108.11,108.04,108.05,3214.0,99.1234,99.1234,99.0593,99.0684,3214.0
2016-05-20 14:30:00,108.08,108.09,108.04,108.05,3531.0,99.0959,99.1051,99.0593,99.0684,3531.0
2016-05-20 14:35:00,108.05,108.1,108.02,108.06,8068.0,99.0684,99.1143,99.0409,99.0776,8068.0
2016-05-20 14:40:00,108.02,108.05,108.0,108.03,5301.0,99.0409,99.0684,99.0226,99.0501,5301.0
2016-05-20 14:45:00,108.03,108.06,108.03,108.05,1500.0,99.0501,99.0776,99.0501,99.0684,1500.0
2016-05-20 14:50:00,108.02,108.07,108.02,108.05,4035.0,99.0409,99.0868,99.0409,99.0684,4035.0
2016-05-20 14:55:00,108.04,108.07,107.96,108.03,6834.0,99.0593,99.0868,98.9859,99.0501,6834.0
2016-05-20 15:00:00,108.0,108.05,107.96,108.0,8385.0,99.0226,99.0684,98.9859,99.0226,8385.0
2016-05-20 15:05:00,108.0,108.01,107.92,107.93,27230.0,99.0226,99.0318,98.9492,98.9584,27230.0
2016-05-20 15:10:00,107.97,108.14,107.94,108.14,7668.0,98.9951,99.1509,98.9676,99.1509,7668.0
2016-05-20 15:15:00,108.09,108.11,108.01,108.04,7352.0,99.1051,99.1234,99.0318,99.0593,7352.0
2016-05-20 15:20:00,108.01,108.09,107.99,108.02,8439.0,99.0318,99.1051,99.0134,99.0409,8439.0
2016-05-20 15:25:00,107.97,108.04,107.97,107.99,7963.0,98.9951,99.0593,98.9951,99.0134,7963.0
2016-05-20 15:30:00,108.02,108.05,107.98,107.99,17274.0,99.0409,99.0684,99.0042,99.0134,17274.0
2016-05-20 15:35:00,108.0,108.04,107.98,108.04,7037.0,99.0226,99.0593,99.0042,99.0593,7037.0
2016-05-20 15:40:00,108.05,108.08,107.92,107.96,16551.0,99.0684,99.0959,98.9492,98.9859,16551.0
2016-05-20 15:45:00,107.92,108.02,107.92,108.0,17588.0,98.9492,99.0409,98.9492,99.0226,17588.0
2016-05-20 15:50:00,108.03,108.06,108.0,108.0,12384.0,99.0501,99.0776,99.0226,99.0226,12384.0
2016-05-20 15:55:00,108.0,108.08,108.0,108.04,30558.0,99.0226,99.0959,99.0226,99.0593,30558.0
2016-05-23 09:30:00,107.58,107.87,107.38,107.87,11461.0,98.6375,98.9034,98.4541,98.9034,11461.0
2016-05-23 09:35:00,107.87,107.89,107.57,107.76,4365.0,98.9034,98.9217,98.6283,98.8025,4365.0
2016-05-23 09:40:00,107.7,107.7,107.44,107.45,6166.0,98.7475,98.7475,98.5091,98.5183,6166.0
2016-05-23 09:45:00,107.57,107.93,107.43,107.87,5120.0,98.6283,98.9584,98.5,98.9034,5120.0
2016-05-23 09:50:00,107.87,107.98,107.71,107.95,3597.0,98.9034,99.0042,98.7567,98.9767,3597.0
2016-05-23 09:55:00,107.98,108.05,107.78,107.98,7587.0,99.0042,99.0684,98.8209,99.0042,7587.0
2016-05-23 10:00:00,107.98,108.33,107.85,108.33,10176.0,99.0042,99.3252,98.8851,99.3252,10176.0
2016-05-23 10:05:00,108.31,108.31,108.01,108.19,3400.0,99.3068,99.3068,99.0318,99.1968,3400.0
2016-05-23 10:10:00,108.22,108.22,108.03,108.14,2742.0,99.2243,99.2243,99.0501,99.1509,2742.0
2016-05-23 10:15:00,108.19,108.4,108.06,108.38,5659.0,99.1968,99.3893,99.0776,99.371,5659.0
2016-05-23 10:20:00,108.27,108.48,108.22,108.48,3158.0,99.2701,99.4627,99.2243,99.4627,3158.0
2016-05-23 10:25:00,108.39,108.41,108.29,108.31,2676.0,99.3802,99.3985,99.2885,99.3068,2676.0
2016-05-23 10:30:00,108.38,108.46,108.31,108.31,11569.0,99.371,99.4443,99.3068,99.3068,11569.0
2016-05-23 10:35:00,108.36,108.36,108.11,108.17,3956.0,99.3527,99.3527,99.1234,99.1785,3956.0
2016-05-23 10:40:00,108.14,108.17,108.09,108.13,10688.0,99.1509,99.1785,99.1051,99.1418,10688.0
2016-05-23 10:45:00,108.13,108.27,108.1,108.27,6273.0,99.1418,99.2701,99.1143,99.2701,6273.0
2016-05-23 10:50:00,108.26,108.35,108.24,108.35,14708.0,99.261,99.3435,99.2426,99.3435,14708.0
2016-05-23 10:55:00,108.29,108.29,108.14,108.25,6921.0,99.2885,99.2885,99.1509,99.2518,6921.0
2016-05-23 11:00:00,108.19,108.23,108.14,108.23,5268.0,99.1968,99.2335,99.1509,99.2335,5268.0
2016-05-23 11:05:00,108.24,108.29,108.23,108.26,6733.0,99.2426,99.2885,99.2335,99.261,6733.0
2016-05-23 11:10:00,108.24,108.24,108.09,108.09,1700.0,99.2426,99.2426,99.1051,99.1051,1700.0
2016-05-23 11:15:00,108.09,108.09,108.05,108.07,3850.0,99.1051,99.1051,99.0684,99.0868,3850.0
2016-05-23 11:20:00,108.02,108.04,107.99,107.99,2709.0,99.0409,99.0593,99.0134,99.0134,2709.0
2016-05-23 11:25:00,108.0,108.15,108.0,108.15,3203.0,99.0226,99.1601,99.0226,99.1601,3203.0
2016-05-23 11:30:00,108.07,108.07,107.83,107.88,4200.0,99.0868,99.0868,98.8667,98.9126,4200.0
2016-05-23 11:35:00,107.86,107.95,107.81,107.95,3629.0,98.8942,98.9767,98.8484,98.9767,3629.0
2016-05-23 11:40:00,107.95,108.06,107.91,108.06,2028.0,98.9767,99.0776,98.9401,99.0776,2028.0
2016-05-23 11:45:00,108.03,108.04,108.0,108.02,4933.0,99.0501,99.0593,99.0226,99.0409,4933.0
2016-05-23 11:50:00,107.99,108.02,107.96,108.0,1518.0,99.0134,99.0409,98.9859,99.0226,1518.0
2016-05-23 11:55:00,108.03,108.08,108.0,108.08,2899.0,99.0501,99.0959,99.0226,99.0959,2899.0
2016-05-23 12:00:00,108.04,108.16,108.04,108.13,4042.0,99.0593,99.1693,99.0593,99.1418,4042.0
2016-05-23 12:05:00,108.15,108.19,108.11,108.15,3900.0,99.1601,99.1968,99.1234,99.1601,3900.0
2016-05-23 12:10:00,108.1,108.19,108.1,108.19,3590.0,99.1143,99.1968,99.1143,99.1968,3590.0
2016-05-23 12:15:00,108.17,108.42,108.17,108.27,21681.0,99.1785,99.4077,99.1785,99.2701,21681.0
2016-05-23 12:20:00,108.33,108.44,108.25,108.44,10850.0,99.3252,99.426,99.2518,99.426,10850.0
2016-05-23 12:25:00,108.39,108.51,108.38,108.45,5301.0,99.3802,99.4902,99.371,99.4352,5301.0
2016-05-23 12:30:00,108.44,108.44,108.19,108.19,2200.0,99.426,99.426,99.1968,99.1968,2200.0
2016-05-23 12:35:00,108.19,108.2,108.08,108.2,5117.0,99.1968,99.206,99.0959,99.206,5117.0
2016-05-23 12:40:00,108.15,108.27,108.14,108.26,2699.0,99.1601,99.2701,99.1509,99.261,2699.0
2016-05-23 12:45:00,108.25,108.27,108.24,108.27,913.0,99.2518,99.2701,99.2426,99.2701,913.0
2016-05-23 12:50:00,108.31,108.31,108.26,108.26,1005.0,99.3068,99.3068,99.261,99.261,1005.0
2016-05-23 12:55:00,108.32,108.38,108.29,108.38,3400.0,99.316,99.371,99.2885,99.371,3400.0
2016-05-23 13:00:00,108.39,108.4,108.35,108.35,5901.0,99.3802,99.3893,99.3435,99.3435,5901.0
2016-05-23 13:05:00,108.35,108.41,108.32,108.41,7522.0,99.3435,99.3985,99.316,99.3985,7522.0
2016-05-23 13:10:00,108.38,108.43,108.35,108.43,3179.0,99.371,99.4168,99.3435,99.4168,3179.0
2016-05-23 13:15:00,108.38,108.54,108.38,108.54,6310.0,99.371,99.5177,99.371,99.5177,6310.0
2016-05-23 13:20:00,108.56,108.58,108.5,108.51,4100.0,99.536,99.5544,99.481,99.4902,4100.0
2016-05-23 13:25:00,108.5,108.53,108.47,108.5,2148.0,99.481,99.5085,99.4535,99.481,2148.0
2016-05-23 13:30:00,108.5,108.52,108.49,108.52,3766.0,99.481,99.4994,99.4719,99.4994,3766.0
2016-05-23 13:35:00,108.49,108.49,108.39,108.49,8205.0,99.4719,99.4719,99.3802,99.4719,8205.0
2016-05-23 13:40:00,108.48,108.53,108.48,108.52,2808.0,99.4627,99.5085,99.4627,99.4994,2808.0
2016-05-23 13:45:00,108.48,108.54,108.48,108.52,4700.0,99.4627,99.5177,99.4627,99.4994,4700.0
2016-05-23 13:50:00,108.51,108.54,108.45,108.54,6817.0,99.4902,99.5177,99.4352,99.5177,6817.0
2016-05-23 13:55:00,108.55,108.6,108.55,108.59,2000.0,99.5269,99.5727,99.5269,99.5635,2000.0
2016-05-23 14:00:00,108.6,108.73,108.59,108.66,20444.0,99.5727,99.6919,99.5635,99.6277,20444.0
2016-05-23 14:05:00,108.66,108.77,108.66,108.73,9689.0,99.6277,99.7286,99.6277,99.6919,9689.0
2016-05-23 14:10:00,108.73,108.76,108.71,108.76,7507.0,99.6919,99.7194,99.6736,99.7194,7507.0
2016-05-23 14:15:00,108.77,108.95,108.76,108.94,7167.0,99.7286,99.8936,99.7194,99.8844,7167.0
2016-05-23 14:20:00,108.92,108.99,108.92,108.99,10182.0,99.8661,99.9303,99.8661,99.9303,10182.0
2016-05-23 14:25:00,108.98,109.0,108.87,108.99,20737.0,99.9211,99.9395,99.8203,99.9303,20737.0
2016-05-23 14:30:00,108.93,109.0,108.87,108.93,6954.0,99.8753,99.9395,99.8203,99.8753,6954.0
2016-05-23 14:35:00,108.93,108.99,108.92,108.97,10937.0,99.8753,99.9303,99.8661,99.912,10937.0
2016-05-23 14:40:00,108.96,109.0,108.91,109.0,11239.0,99.9028,99.9395,99.8569,99.9395,11239.0
2016-05-23 14:45:00,108.99,109.02,108.92,109.0,20283.0,99.9303,99.9578,99.8661,99.9395,20283.0
2016-05-23 14:50:00,108.97,109.07,108.96,109.01,9498.0,99.912,100.0036,99.9028,99.9486,9498.0
2016-05-23 14:55:00,109.0,109.03,108.89,108.93,11724.0,99.9395,99.967,99.8386,99.8753,11724.0
2016-05-23 15:00:00,108.94,109.0,108.9,108.91,6990.0,99.8844,99.9395,99.8478,99.8569,6990.0
2016-05-23 15:05:00,108.93,109.0,108.92,108.99,16850.0,99.8753,99.9395,99.8661,99.9303,16850.0
2016-05-23 15:10:00,108.97,109.01,108.96,109.01,11494.0,99.912,99.9486,99.9028,99.9486,11494.0
2016-05-23 15:15:00,109.0,109.03,108.96,109.0,14978.0,99.9395,99.967,99.9028,99.9395,14978.0
2016-05-23 15:20:00,109.0,109.05,108.97,109.04,12337.0,99.9395,99.9853,99.912,99.9761,12337.0
2016-05-23 15:25:00,109.04,109.11,109.02,109.03,12703.0,99.9761,100.0403,99.9578,99.967,12703.0
2016-05-23 15:30:00,109.02,109.11,109.0,109.05,10335.0,99.9578,100.0403,99.9395,99.9853,10335.0
2016-05-23 15:35:00,109.06,109.06,108.92,108.95,14465.0,99.9945,99.9945,99.8661,99.8936,14465.0
2016-05-23 15:40:00,108.95,109.03,108.88,109.03,22067.0,99.8936,99.967,99.8294,99.967,22067.0
2016-05-23 15:45:00,109.02,109.03,108.89,109.01,28368.0,99.9578,99.967,99.8386,99.9486,28368.0
2016-05-23 15:50:00,109.0,109.01,108.9,108.94,55155.0,99.9395,99.9486,99.8478,99.8844,55155.0
2016-05-23 15:55:00,108.93,108.94,108.78,108.9,67359.0,99.8753,99.8844,99.7377,99.8478,67359.0
2016-05-24 09:30:00,108.91,109.5,108.22,109.49,19092.0,100.1789,100.7216,99.5442,100.7124,19092.0
2016-05-24 09:35:00,109.5,109.66,109.37,109.41,22043.0,100.7216,100.8688,100.602,100.6388,22043.0
2016-05-24 09:40:00,109.41,109.67,109.41,109.67,17200.0,100.6388,100.878,100.6388,100.878,17200.0
2016-05-24 09:45:00,109.6,110.17,109.6,110.16,64117.0,100.8136,101.3379,100.8136,101.3287,64117.0
2016-05-24 09:50:00,110.17,110.37,110.12,110.37,25197.0,101.3379,101.5218,101.2919,101.5218,25197.0
2016-05-24 09:55:00,110.4,110.72,110.4,110.6,16398.0,101.5494,101.8438,101.5494,101.7334,16398.0
2016-05-24 10:00:00,110.62,110.91,110.52,110.83,30216.0,101.7518,102.0186,101.6598,101.945,30216.0
2016-05-24 10:05:00,110.83,110.97,110.51,110.51,9107.0,101.945,102.0737,101.6506,101.6506,9107.0
2016-05-24 10:10:00,110.51,110.91,110.21,110.37,55462.0,101.6506,102.0186,101.3747,101.5218,55462.0
2016-05-24 10:15:00,110.38,110.56,110.15,110.24,17714.0,101.531,101.6966,101.3195,101.4023,17714.0
2016-05-24 10:20:00,110.29,110.42,110.21,110.42,18394.0,101.4483,101.5678,101.3747,101.5678,18394.0
2016-05-24 10:25:00,110.48,110.78,110.46,110.69,16487.0,101.623,101.899,101.6046,101.8162,16487.0
2016-05-24 10:30:00,110.7,110.7,110.39,110.39,16030.0,101.8254,101.8254,101.5402,101.5402,16030.0
2016-05-24 10:35:00,110.41,110.64,110.35,110.56,15910.0,101.5586,101.7702,101.5034,101.6966,15910.0
2016-05-24 10:40:00,110.55,110.76,110.53,110.76,14563.0,101.6874,101.8806,101.669,101.8806,14563.0
2016-05-24 10:45:00,110.74,110.81,110.68,110.72,14067.0,101.8622,101.9266,101.807,101.8438,14067.0
2016-05-24 10:50:00,110.72,110.86,110.63,110.85,17214.0,101.8438,101.9726,101.761,101.9634,17214.0
2016-05-24 10:55:00,110.82,110.84,110.74,110.75,3600.0,101.9358,101.9542,101.8622,101.8714,3600.0
2016-05-24 11:00:00,110.81,111.0,110.78,110.98,19867.0,101.9266,102.1013,101.899,102.0829,19867.0
2016-05-24 11:05:00,111.0,111.08,110.9,110.9,11139.0,102.1013,102.1749,102.0094,102.0094,11139.0
2016-05-24 11:10:00,110.9,110.94,110.78,110.79,6900.0,102.0094,102.0461,101.899,101.9082,6900.0
2016-05-24 11:15:00,110.78,110.9,110.78,110.81,12623.0,101.899,102.0094,101.899,101.9266,12623.0
2016-05-24 11:20:00,110.85,110.85,110.75,110.8,5558.0,101.9634,101.9634,101.8714,101.9174,5558.0
2016-05-24 11:25:00,110.8,110.88,110.8,110.84,7639.0,101.9174,101.991,101.9174,101.9542,7639.0
2016-05-24 11:30:00,110.84,110.89,110.81,110.85,5910.0,101.9542,102.0002,101.9266,101.9634,5910.0
2016-05-24 11:35:00,110.84,110.84,110.6,110.68,8587.0,101.9542,101.9542,101.7334,101.807,8587.0
2016-05-24 11:40:00,110.72,110.75,110.67,110.67,3100.0,101.8438,101.8714,101.7978,101.7978,3100.0
2016-05-24 11:45:00,110.69,110.83,110.67,110.83,4300.0,101.8162,101.945,101.7978,101.945,4300.0
2016-05-24 11:50:00,110.83,110.94,110.82,110.94,8725.0,101.945,102.0461,101.9358,102.0461,8725.0
2016-05-24 11:55:00,110.98,111.0,110.95,110.98,7923.0,102.0829,102.1013,102.0553,102.0829,7923.0
2016-05-24 12:00:00,110.96,110.99,110.9,110.92,10398.0,102.0645,102.0921,102.0094,102.0278,10398.0
2016-05-24 12:05:00,110.92,111.06,110.88,111.03,13294.0,102.0278,102.1565,101.991,102.1289,13294.0
2016-05-24 12:10:00,111.03,111.19,111.02,111.19,7932.0,102.1289,102.2761,102.1197,102.2761,7932.0
2016-05-24 12:15:00,111.19,111.19,111.11,111.11,6241.0,102.2761,102.2761,102.2025,102.2025,6241.0
2016-05-24 12:20:00,111.11,111.21,111.11,111.14,6433.0,102.2025,102.2945,102.2025,102.2301,6433.0
2016-05-24 12:25:00,111.15,111.17,111.13,111.13,5001.0,102.2393,102.2577,102.2209,102.2209,5001.0
2016-05-24 12:30:00,111.12,111.12,110.87,110.89,7928.0,102.2117,102.2117,101.9818,102.0002,7928.0
2016-05-24 12:35:00,110.88,110.94,110.85,110.94,5150.0,101.991,102.0461,101.9634,102.0461,5150.0
2016-05-24 12:40:00,110.94,111.0,110.93,110.95,3101.0,102.0461,102.1013,102.0369,102.0553,3101.0
2016-05-24 12:45:00,110.97,111.02,110.94,110.94,5240.0,102.0737,102.1197,102.0461,102.0461,5240.0
2016-05-24 12:50:00,110.95,111.01,110.89,110.96,6166.0,102.0553,102.1105,102.0002,102.0645,6166.0
2016-05-24 12:55:00,110.96,111.11,110.95,111.11,9600.0,102.0645,102.2025,102.0553,102.2025,9600.0
2016-05-24 13:00:00,111.08,111.14,111.07,111.11,13354.0,102.1749,102.2301,102.1657,102.2025,13354.0
2016-05-24 13:05:00,111.1,111.23,111.1,111.22,23404.0,102.1933,102.3129,102.1933,102.3037,23404.0
2016-05-24 13:10:00,111.2,111.36,111.2,111.34,14498.0,102.2853,102.4325,102.2853,102.4141,14498.0
2016-05-24 13:15:00,111.32,111.38,111.29,111.36,9110.0,102.3957,102.4509,102.3681,102.4325,9110.0
2016-05-24 13:20:00,111.38,111.44,111.3,111.3,9072.0,102.4509,102.5061,102.3773,102.3773,9072.0
2016-05-24 13:25:00,111.32,111.46,111.29,111.43,19968.0,102.3957,102.5245,102.3681,102.4969,19968.0
2016-05-24 13:30:00,111.42,111.46,111.31,111.31,8392.0,102.4877,102.5245,102.3865,102.3865,8392.0
2016-05-24 13:35:00,111.29,111.32,111.27,111.28,4200.0,102.3681,102.3957,102.3497,102.3589,4200.0
2016-05-24 13:40:00,111.28,111.34,111.27,111.33,7379.0,102.3589,102.4141,102.3497,102.4049,7379.0
2016-05-24 13:45:00,111.34,111.49,111.34,111.47,4700.0,102.4141,102.5521,102.4141,102.5337,4700.0
2016-05-24 13:50:00,111.49,111.49,111.35,111.35,7376.0,102.5521,102.5521,102.4233,102.4233,7376.0
2016-05-24 13:55:00,111.35,111.5,111.32,111.5,14520.0,102.4233,102.5613,102.3957,102.5613,14520.0
2016-05-24 14:00:00,111.48,111.49,111.38,111.4,13300.0,102.5429,102.5521,102.4509,102.4693,13300.0
2016-05-24 14:05:00,111.41,111.64,111.4,111.49,14296.0,102.4785,102.69,102.4693,102.5521,14296.0
2016-05-24 14:10:00,111.52,111.58,111.48,111.58,9179.0,102.5797,102.6348,102.5429,102.6348,9179.0
2016-05-24 14:15:00,111.56,111.64,111.54,111.64,6059.0,102.6164,102.69,102.598,102.69,6059.0
2016-05-24 14:20:00,111.66,111.66,111.53,111.58,5177.0,102.7084,102.7084,102.5888,102.6348,5177.0
2016-05-24 14:25:00,111.57,111.67,111.57,111.64,10193.0,102.6256,102.7176,102.6256,102.69,10193.0
2016-05-24 14:30:00,111.67,111.69,111.56,111.64,20047.0,102.7176,102.736,102.6164,102.69,20047.0
2016-05-24 14:35:00,111.64,111.67,111.59,111.59,10213.0,102.69,102.7176,102.644,102.644,10213.0
2016-05-24 14:40:00,111.59,111.68,111.58,111.65,4056.0,102.644,102.7268,102.6348,102.6992,4056.0
2016-05-24 14:45:00,111.66,111.86,111.64,111.86,17337.0,102.7084,102.8924,102.69,102.8924,17337.0
2016-05-24 14:50:00,111.84,111.91,111.77,111.81,13360.0,102.874,102.9384,102.8096,102.8464,13360.0
2016-05-24 14:55:00,111.84,111.9,111.8,111.84,12339.0,102.874,102.9292,102.8372,102.874,12339.0
2016-05-24 15:00:00,111.83,111.83,111.72,111.8,15293.0,102.8648,102.8648,102.7636,102.8372,15293.0
2016-05-24 15:05:00,111.83,111.86,111.78,111.84,10966.0,102.8648,102.8924,102.8188,102.874,10966.0
2016-05-24 15:10:00,111.87,111.93,111.84,111.9,11001.0,102.9016,102.9568,102.874,102.9292,11001.0
2016-05-24 15:15:00,111.89,111.96,111.84,111.95,10061.0,102.92,102.9844,102.874,102.9752,10061.0
2016-05-24 15:20:00,111.94,112.0,111.92,111.96,8017.0,102.966,103.0212,102.9476,102.9844,8017.0
2016-05-24 15:25:00,111.98,111.99,111.81,111.81,17417.0,103.0028,103.012,102.8464,102.8464,17417.0
2016-05-24 15:30:00,111.81,111.87,111.78,111.85,12858.0,102.8464,102.9016,102.8188,102.8832,12858.0
2016-05-24 15:35:00,111.85,111.87,111.8,111.82,14607.0,102.8832,102.9016,102.8372,102.8556,14607.0
2016-05-24 15:40:00,111.83,111.83,111.73,111.73,17779.0,102.8648,102.8648,102.7728,102.7728,17779.0
2016-05-24 15:45:00,111.75,111.76,111.66,111.68,22855.0,102.7912,102.8004,102.7084,102.7268,22855.0
2016-05-24 15:50:00,111.67,111.74,111.65,111.72,24377.0,102.7176,102.782,102.6992,102.7636,24377.0
2016-05-24 15:55:00,111.71,111.74,111.61,111.62,33987.0,102.7544,102.782,102.6624,102.6716,33987.0
2016-05-25 09:30:00,111.5,111.67,110.3,110.3,76043.0,102.5613,102.7176,101.4575,101.4575,76043.0
2016-05-25 09:35:00,110.21,111.25,110.1,110.74,20518.0,101.3747,102.3313,101.2735,101.8622,20518.0
2016-05-25 09:40:00,110.86,111.09,110.73,111.03,9948.0,101.9726,102.1841,101.853,102.1289,9948.0
2016-05-25 09:45:00,111.04,111.04,110.64,110.83,8947.0,102.1381,102.1381,101.7702,101.945,8947.0
2016-05-25 09:50:00,110.76,111.08,110.73,110.95,10210.0,101.8806,102.1749,101.853,102.0553,10210.0
2016-05-25 09:55:00,110.94,111.08,110.8,110.85,6311.0,102.0461,102.1749,101.9174,101.9634,6311.0
2016-05-25 10:00:00,110.87,111.06,110.77,110.98,21192.0,101.9818,102.1565,101.8898,102.0829,21192.0
2016-05-25 10:05:00,110.92,111.13,110.9,111.08,12010.0,102.0278,102.2209,102.0094,102.1749,12010.0
2016-05-25 10:10:00,111.08,111.14,111.02,111.07,3980.0,102.1749,102.2301,102.1197,102.1657,3980.0
2016-05-25 10:15:00,111.1,111.2,111.06,111.11,4945.0,102.1933,102.2853,102.1565,102.2025,4945.0
2016-05-25 10:20:00,111.11,111.35,111.1,111.35,9160.0,102.2025,102.4233,102.1933,102.4233,9160.0
2016-05-25 10:25:00,111.3,111.4,111.2,111.22,11892.0,102.3773,102.4693,102.2853,102.3037,11892.0
2016-05-25 10:30:00,111.25,111.44,111.21,111.4,3571.0,102.3313,102.5061,102.2945,102.4693,3571.0
2016-05-25 10:35:00,111.45,111.45,111.35,111.35,2457.0,102.5153,102.5153,102.4233,102.4233,2457.0
2016-05-25 10:40:00,111.38,111.43,111.3,111.38,26754.0,102.4509,102.4969,102.3773,102.4509,26754.0
2016-05-25 10:45:00,111.41,111.46,111.4,111.45,2400.0,102.4785,102.5245,102.4693,102.5153,2400.0
2016-05-25 10:50:00,111.44,111.44,111.23,111.23,9209.0,102.5061,102.5061,102.3129,102.3129,9209.0
2016-05-25 10:55:00,111.26,111.37,111.2,111.33,2686.0,102.3405,102.4417,102.2853,102.4049,2686.0
2016-05-25 11:00:00,111.34,111.68,111.34,111.62,6500.0,102.4141,102.7268,102.4141,102.6716,6500.0
2016-05-25 11:05:00,111.61,111.64,111.44,111.44,3652.0,102.6624,102.69,102.5061,102.5061,3652.0
2016-05-25 11:10:00,111.37,111.43,111.28,111.28,3468.0,102.4417,102.4969,102.3589,102.3589,3468.0
2016-05-25 11:15:00,111.3,111.39,111.29,111.29,3156.0,102.3773,102.4601,102.3681,102.3681,3156.0
2016-05-25 11:20:00,111.29,111.41,111.18,111.37,4344.0,102.3681,102.4785,102.2669,102.4417,4344.0
2016-05-25 11:25:00,111.37,111.41,111.32,111.38,4500.0,102.4417,102.4785,102.3957,102.4509,4500.0
2016-05-25 11:30:00,111.41,111.41,111.27,111.27,2303.0,102.4785,102.4785,102.3497,102.3497,2303.0
2016-05-25 11:35:00,111.33,111.38,111.17,111.17,3860.0,102.4049,102.4509,102.2577,102.2577,3860.0
2016-05-25 11:40:00,111.17,111.2,111.12,111.18,2006.0,102.2577,102.2853,102.2117,102.2669,2006.0
2016-05-25 11:45:00,111.17,111.23,111.16,111.16,636.0,102.2577,102.3129,102.2485,102.2485,636.0
2016-05-25 11:50:00,111.14,111.21,111.12,111.13,1502.0,102.2301,102.2945,102.2117,102.2209,1502.0
2016-05-25 11:55:00,111.14,111.24,111.12,111.23,2550.0,102.2301,102.3221,102.2117,102.3129,2550.0
2016-05-25 12:00:00,111.22,111.24,111.18,111.18,700.0,102.3037,102.3221,102.2669,102.2669,700.0
2016-05-25 12:05:00,111.18,111.18,111.12,111.14,1800.0,102.2669,102.2669,102.2117,102.2301,1800.0
2016-05-25 12:10:00,111.13,111.16,111.1,111.13,5322.0,102.2209,102.2485,102.1933,102.2209,5322.0
2016-05-25 12:15:00,111.12,111.16,111.12,111.14,2251.0,102.2117,102.2485,102.2117,102.2301,2251.0
2016-05-25 12:20:00,111.1,111.12,110.99,110.99,3470.0,102.1933,102.2117,102.0921,102.0921,3470.0
2016-05-25 12:25:00,110.99,111.07,110.99,111.05,1700.0,102.0921,102.1657,102.0921,102.1473,1700.0
2016-05-25 12:30:00,110.99,111.07,110.92,110.95,11015.0,102.0921,102.1657,102.0278,102.0553,11015.0
2016-05-25 12:35:00,110.99,111.12,110.99,111.04,2838.0,102.0921,102.2117,102.0921,102.1381,2838.0
2016-05-25 12:40:00,111.04,111.13,111.01,111.01,12691.0,102.1381,102.2209,102.1105,102.1105,12691.0
2016-05-25 12:45:00,111.01,111.01,110.95,110.99,1953.0,102.1105,102.1105,102.0553,102.0921,1953.0
2016-05-25 12:50:00,111.03,111.03,110.98,111.03,1000.0,102.1289,102.1289,102.0829,102.1289,1000.0
2016-05-25 12:55:00,111.03,111.09,111.03,111.04,2532.0,102.1289,102.1841,102.1289,102.1381,2532.0
2016-05-25 13:00:00,111.04,111.21,111.04,111.21,3900.0,102.1381,102.2945,102.1381,102.2945,3900.0
2016-05-25 13:05:00,111.22,111.27,111.22,111.25,2283.0,102.3037,102.3497,102.3037,102.3313,2283.0
2016-05-25 13:10:00,111.23,111.23,111.1,111.1,6219.0,102.3129,102.3129,102.1933,102.1933,6219.0
2016-05-25 13:15:00,111.13,111.19,111.1,111.17,4932.0,102.2209,102.2761,102.1933,102.2577,4932.0
2016-05-25 13:20:00,111.13,111.2,111.1,111.18,2200.0,102.2209,102.2853,102.1933,102.2669,2200.0
2016-05-25 13:25:00,111.21,111.23,111.18,111.2,3529.0,102.2945,102.3129,102.2669,102.2853,3529.0
2016-05-25 13:30:00,111.21,111.34,111.18,111.2,8663.0,102.2945,102.4141,102.2669,102.2853,8663.0
2016-05-25 13:35:00,111.21,111.25,111.21,111.24,1400.0,102.2945,102.3313,102.2945,102.3221,1400.0
2016-05-25 13:40:00,111.22,111.22,111.16,111.17,2507.0,102.3037,102.3037,102.2485,102.2577,2507.0
2016-05-25 13:45:00,111.22,111.35,111.19,111.22,4463.0,102.3037,102.4233,102.2761,102.3037,4463.0
2016-05-25 13:50:00,111.2,111.23,111.18,111.2,1490.0,102.2853,102.3129,102.2669,102.2853,1490.0
2016-05-25 13:55:00,111.22,111.32,111.22,111.25,4676.0,102.3037,102.3957,102.3037,102.3313,4676.0
2016-05-25 14:00:00,111.32,111.35,111.18,111.27,9580.0,102.3957,102.4233,102.2669,102.3497,9580.0
2016-05-25 14:05:00,111.2,111.28,111.16,111.28,4065.0,102.2853,102.3589,102.2485,102.3589,4065.0
2016-05-25 14:10:00,111.27,111.31,111.22,111.22,4096.0,102.3497,102.3865,102.3037,102.3037,4096.0
2016-05-25 14:15:00,111.21,111.26,111.19,111.24,3241.0,102.2945,102.3405,102.2761,102.3221,3241.0
2016-05-25 14:20:00,111.27,111.28,111.19,111.22,4982.0,102.3497,102.3589,102.2761,102.3037,4982.0
2016-05-25 14:25:00,111.26,111.35,111.25,111.29,2566.0,102.3405,102.4233,102.3313,102.3681,2566.0
2016-05-25 14:30:00,111.31,111.39,111.31,111.39,3525.0,102.3865,102.4601,102.3865,102.4601,3525.0
2016-05-25 14:35:00,111.38,111.42,111.3,111.3,5200.0,102.4509,102.4877,102.3773,102.3773,5200.0
2016-05-25 14:40:00,111.28,111.29,111.25,111.29,1201.0,102.3589,102.3681,102.3313,102.3681,1201.0
2016-05-25 14:45:00,111.35,111.42,111.21,111.21,3301.0,102.4233,102.4877,102.2945,102.2945,3301.0
2016-05-25 14:50:00,111.24,111.25,111.18,111.2,3400.0,102.3221,102.3313,102.2669,102.2853,3400.0
2016-05-25 14:55:00,111.21,111.23,111.11,111.13,3121.0,102.2945,102.3129,102.2025,102.2209,3121.0
2016-05-25 15:00:00,111.14,111.23,111.11,111.14,3900.0,102.2301,102.3129,102.2025,102.2301,3900.0
2016-05-25 15:05:00,111.18,111.23,111.1,111.23,6700.0,102.2669,102.3129,102.1933,102.3129,6700.0
2016-05-25 15:10:00,111.26,111.27,111.16,111.27,6029.0,102.3405,102.3497,102.2485,102.3497,6029.0
2016-05-25 15:15:00,111.28,111.29,111.2,111.25,6160.0,102.3589,102.3681,102.2853,102.3313,6160.0
2016-05-25 15:20:00,111.22,111.3,111.2,111.28,15250.0,102.3037,102.3773,102.2853,102.3589,15250.0
2016-05-25 15:25:00,111.25,111.46,111.23,111.45,21026.0,102.3313,102.5245,102.3129,102.5153,21026.0
2016-05-25 15:30:00,111.45,111.46,111.37,111.4,11315.0,102.5153,102.5245,102.4417,102.4693,11315.0
2016-05-25 15:35:00,111.4,111.4,111.28,111.28,8487.0,102.4693,102.4693,102.3589,102.3589,8487.0
2016-05-25 15:40:00,111.29,111.44,111.29,111.4,20642.0,102.3681,102.5061,102.3681,102.4693,20642.0
2016-05-25 15:45:00,111.4,111.44,111.28,111.34,24630.0,102.4693,102.5061,102.3589,102.4141,24630.0
2016-05-25 15:50:00,111.34,111.38,111.25,111.26,18465.0,102.4141,102.4509,102.3313,102.3405,18465.0
2016-05-25 15:55:00,111.25,111.36,111.19,111.22,46997.0,102.3313,102.4325,102.2761,102.3037,46997.0
2016-05-26 09:30:00,110.99,110.99,110.53,110.92,65759.0,102.0921,102.0921,101.669,102.0278,65759.0
2016-05-26 09:35:00,110.74,111.2,110.74,110.81,14780.0,101.8622,102.2853,101.8622,101.9266,14780.0
2016-05-26 09:40:00,110.98,111.06,110.7,110.98,15173.0,102.0829,102.1565,101.8254,102.0829,15173.0
2016-05-26 09:45:00,111.06,111.06,110.47,110.52,7700.0,102.1565,102.1565,101.6138,101.6598,7700.0
2016-05-26 09:50:00,110.52,110.63,110.18,110.2,4794.0,101.6598,101.761,101.3471,101.3655,4794.0
2016-05-26 09:55:00,110.21,110.56,110.21,110.5,9460.0,101.3747,101.6966,101.3747,101.6414,9460.0
2016-05-26 10:00:00,110.41,110.94,110.39,110.75,25778.0,101.5586,102.0461,101.5402,101.8714,25778.0
2016-05-26 10:05:00,110.69,111.03,110.65,111.03,12095.0,101.8162,102.1289,101.7794,102.1289,12095.0
2016-05-26 10:10:00,111.05,111.16,110.91,110.99,12217.0,102.1473,102.2485,102.0186,102.0921,12217.0
2016-05-26 10:15:00,110.93,110.99,110.82,110.83,7119.0,102.0369,102.0921,101.9358,101.945,7119.0
2016-05-26 10:20:00,110.83,110.92,110.61,110.74,3900.0,101.945,102.0278,101.7426,101.8622,3900.0
2016-05-26 10:25:00,110.58,110.69,110.49,110.58,6401.0,101.715,101.8162,101.6322,101.715,6401.0
2016-05-26 10:30:00,110.58,110.92,110.53,110.81,11450.0,101.715,102.0278,101.669,101.9266,11450.0
2016-05-26 10:35:00,110.78,110.78,110.63,110.65,4799.0,101.899,101.899,101.761,101.7794,4799.0
2016-05-26 10:40:00,110.63,110.73,110.6,110.62,6475.0,101.761,101.853,101.7334,101.7518,6475.0
2016-05-26 10:45:00,110.6,110.6,110.43,110.43,8058.0,101.7334,101.7334,101.577,101.577,8058.0
2016-05-26 10:50:00,110.42,110.55,110.4,110.5,17474.0,101.5678,101.6874,101.5494,101.6414,17474.0
2016-05-26 10:55:00,110.52,110.52,110.28,110.29,6918.0,101.6598,101.6598,101.4391,101.4483,6918.0
2016-05-26 11:00:00,110.31,110.36,110.25,110.29,6462.0,101.4667,101.5126,101.4115,101.4483,6462.0
2016-05-26 11:05:00,110.27,110.3,110.2,110.26,15160.0,101.4299,101.4575,101.3655,101.4207,15160.0
2016-05-26 11:10:00,110.27,110.33,110.24,110.25,6300.0,101.4299,101.4851,101.4023,101.4115,6300.0
2016-05-26 11:15:00,110.23,110.3,110.22,110.3,9432.0,101.3931,101.4575,101.3839,101.4575,9432.0
2016-05-26 11:20:00,110.26,110.42,110.18,110.35,7443.0,101.4207,101.5678,101.3471,101.5034,7443.0
2016-05-26 11:25:00,110.34,110.65,110.34,110.54,6801.0,101.4942,101.7794,101.4942,101.6782,6801.0
2016-05-26 11:30:00,110.64,110.72,110.55,110.72,9386.0,101.7702,101.8438,101.6874,101.8438,9386.0
2016-05-26 11:35:00,110.72,110.78,110.66,110.68,3200.0,101.8438,101.899,101.7886,101.807,3200.0
2016-05-26 11:40:00,110.64,110.79,110.64,110.79,3700.0,101.7702,101.9082,101.7702,101.9082,3700.0
2016-05-26 11:45:00,110.74,110.74,110.65,110.67,2119.0,101.8622,101.8622,101.7794,101.7978,2119.0
2016-05-26 11:50:00,110.65,110.67,110.58,110.58,1300.0,101.7794,101.7978,101.715,101.715,1300.0
2016-05-26 11:55:00,110.58,110.61,110.49,110.52,5364.0,101.715,101.7426,101.6322,101.6598,5364.0
2016-05-26 12:00:00,110.57,110.62,110.54,110.62,1200.0,101.7058,101.7518,101.6782,101.7518,1200.0
2016-05-26 12:05:00,110.62,110.78,110.6,110.78,2200.0,101.7518,101.899,101.7334,101.899,2200.0
2016-05-26 12:10:00,110.81,110.81,110.74,110.75,3100.0,101.9266,101.9266,101.8622,101.8714,3100.0
2016-05-26 12:15:00,110.72,110.76,110.48,110.48,9583.0,101.8438,101.8806,101.623,101.623,9583.0
2016-05-26 12:20:00,110.49,110.56,110.49,110.55,1100.0,101.6322,101.6966,101.6322,101.6874,1100.0
2016-05-26 12:25:00,110.55,110.59,110.52,110.57,4043.0,101.6874,101.7242,101.6598,101.7058,4043.0
2016-05-26 12:30:00,110.62,110.64,110.6,110.6,500.0,101.7518,101.7702,101.7334,101.7334,500.0
2016-05-26 12:35:00,110.59,110.72,110.59,110.67,2493.0,101.7242,101.8438,101.7242,101.7978,2493.0
2016-05-26 12:40:00,110.7,110.72,110.61,110.61,1700.0,101.8254,101.8438,101.7426,101.7426,1700.0
2016-05-26 12:45:00,110.55,110.58,110.5,110.5,876.0,101.6874,101.715,101.6414,101.6414,876.0
2016-05-26 12:50:00,110.51,110.6,110.51,110.58,1173.0,101.6506,101.7334,101.6506,101.715,1173.0
2016-05-26 12:55:00,110.56,110.58,110.47,110.5,1900.0,101.6966,101.715,101.6138,101.6414,1900.0
2016-05-26 13:00:00,110.53,110.58,110.48,110.52,2710.0,101.669,101.715,101.623,101.6598,2710.0
2016-05-26 13:05:00,110.48,110.53,110.48,110.48,1400.0,101.623,101.669,101.623,101.623,1400.0
2016-05-26 13:10:00,110.47,110.49,110.4,110.45,2762.0,101.6138,101.6322,101.5494,101.5954,2762.0
2016-05-26 13:15:00,110.54,110.57,110.52,110.57,1300.0,101.6782,101.7058,101.6598,101.7058,1300.0
2016-05-26 13:20:00,110.57,110.59,110.55,110.55,3074.0,101.7058,101.7242,101.6874,101.6874,3074.0
2016-05-26 13:25:00,110.48,110.59,110.43,110.59,2603.0,101.623,101.7242,101.577,101.7242,2603.0
2016-05-26 13:30:00,110.59,110.68,110.59,110.62,1900.0,101.7242,101.807,101.7242,101.7518,1900.0
2016-05-26 13:35:00,110.59,110.72,110.58,110.72,1900.0,101.7242,101.8438,101.715,101.8438,1900.0
2016-05-26 13:40:00,110.71,110.71,110.57,110.62,2100.0,101.8346,101.8346,101.7058,101.7518,2100.0
2016-05-26 13:45:00,110.57,110.66,110.57,110.64,2100.0,101.7058,101.7886,101.7058,101.7702,2100.0
2016-05-26 13:50:00,110.62,110.62,110.54,110.55,1305.0,101.7518,101.7518,101.6782,101.6874,1305.0
2016-05-26 13:55:00,110.54,110.6,110.52,110.6,4654.0,101.6782,101.7334,101.6598,101.7334,4654.0
2016-05-26 14:00:00,110.6,110.69,110.59,110.66,2878.0,101.7334,101.8162,101.7242,101.7886,2878.0
2016-05-26 14:05:00,110.66,110.66,110.58,110.62,3023.0,101.7886,101.7886,101.715,101.7518,3023.0
2016-05-26 14:10:00,110.66,110.71,110.66,110.67,1900.0,101.7886,101.8346,101.7886,101.7978,1900.0
2016-05-26 14:15:00,110.65,110.67,110.61,110.65,2300.0,101.7794,101.7978,101.7426,101.7794,2300.0
2016-05-26 14:20:00,110.69,110.72,110.64,110.67,3809.0,101.8162,101.8438,101.7702,101.7978,3809.0
2016-05-26 14:25:00,110.66,110.66,110.53,110.54,2600.0,101.7886,101.7886,101.669,101.6782,2600.0
2016-05-26 14:30:00,110.53,110.6,110.53,110.57,1883.0,101.669,101.7334,101.669,101.7058,1883.0
2016-05-26 14:35:00,110.58,110.6,110.48,110.52,5136.0,101.715,101.7334,101.623,101.6598,5136.0
2016-05-26 14:40:00,110.53,110.53,110.47,110.47,1000.0,101.669,101.669,101.6138,101.6138,1000.0
2016-05-26 14:45:00,110.51,110.55,110.49,110.54,9057.0,101.6506,101.6874,101.6322,101.6782,9057.0
2016-05-26 14:50:00,110.52,110.55,110.44,110.44,6705.0,101.6598,101.6874,101.5862,101.5862,6705.0
2016-05-26 14:55:00,110.45,110.51,110.4,110.47,7807.0,101.5954,101.6506,101.5494,101.6138,7807.0
2016-05-26 15:00:00,110.47,110.54,110.46,110.5,7314.0,101.6138,101.6782,101.6046,101.6414,7314.0
2016-05-26 15:05:00,110.5,110.52,110.48,110.49,5428.0,101.6414,101.6598,101.623,101.6322,5428.0
2016-05-26 15:10:00,110.49,110.57,110.47,110.53,7753.0,101.6322,101.7058,101.6138,101.669,7753.0
2016-05-26 15:15:00,110.52,110.55,110.44,110.54,13303.0,101.6598,101.6874,101.5862,101.6782,13303.0
2016-05-26 15:20:00,110.55,110.62,110.54,110.59,6093.0,101.6874,101.7518,101.6782,101.7242,6093.0
2016-05-26 15:25:00,110.63,110.63,110.51,110.54,5179.0,101.761,101.761,101.6506,101.6782,5179.0
2016-05-26 15:30:00,110.52,110.64,110.52,110.64,9972.0,101.6598,101.7702,101.6598,101.7702,9972.0
2016-05-26 15:35:00,110.67,110.7,110.51,110.53,17517.0,101.7978,101.8254,101.6506,101.669,17517.0
2016-05-26 15:40:00,110.52,110.6,110.52,110.52,13802.0,101.6598,101.7334,101.6598,101.6598,13802.0
2016-05-26 15:45:00,110.53,110.53,110.42,110.45,11940.0,101.669,101.669,101.5678,101.5954,11940.0
2016-05-26 15:50:00,110.44,110.48,110.43,110.44,13957.0,101.5862,101.623,101.577,101.5862,13957.0
2016-05-26 15:55:00,110.42,110.44,110.37,110.4,26798.0,101.5678,101.5862,101.5218,101.5494,26798.0
2016-05-27 09:30:00,111.09,111.38,110.48,111.38,16261.0,102.1841,102.4509,101.623,102.4509,16261.0
2016-05-27 09:35:00,111.47,111.6,111.3,111.6,8311.0,102.5337,102.6532,102.3773,102.6532,8311.0
2016-05-27 09:40:00,111.61,111.66,111.16,111.25,8530.0,102.6624,102.7084,102.2485,102.3313,8530.0
2016-05-27 09:45:00,111.31,111.51,111.02,111.02,5006.0,102.3865,102.5705,102.1197,102.1197,5006.0
2016-05-27 09:50:00,111.15,111.24,111.05,111.13,3503.0,102.2393,102.3221,102.1473,102.2209,3503.0
2016-05-27 09:55:00,111.1,111.12,110.96,111.04,2381.0,102.1933,102.2117,102.0645,102.1381,2381.0
2016-05-27 10:00:00,111.1,111.11,110.8,111.05,6941.0,102.1933,102.2025,101.9174,102.1473,6941.0
2016-05-27 10:05:00,111.08,111.1,110.92,110.99,4379.0,102.1749,102.1933,102.0278,102.0921,4379.0
2016-05-27 10:10:00,111.09,111.09,110.96,111.05,5204.0,102.1841,102.1841,102.0645,102.1473,5204.0
2016-05-27 10:15:00,111.07,111.15,110.94,110.94,5222.0,102.1657,102.2393,102.0461,102.0461,5222.0
2016-05-27 10:20:00,110.96,110.96,110.84,110.95,3400.0,102.0645,102.0645,101.9542,102.0553,3400.0
2016-05-27 10:25:00,110.94,111.1,110.87,111.05,2742.0,102.0461,102.1933,101.9818,102.1473,2742.0
2016-05-27 10:30:00,111.0,111.16,110.99,111.16,1872.0,102.1013,102.2485,102.0921,102.2485,1872.0
2016-05-27 10:35:00,111.16,111.2,110.9,110.96,5000.0,102.2485,102.2853,102.0094,102.0645,5000.0
2016-05-27 10:40:00,111.01,111.08,110.98,111.05,5399.0,102.1105,102.1749,102.0829,102.1473,5399.0
2016-05-27 10:45:00,111.08,111.11,110.98,110.98,2400.0,102.1749,102.2025,102.0829,102.0829,2400.0
2016-05-27 10:50:00,111.0,111.02,110.89,110.91,2800.0,102.1013,102.1197,102.0002,102.0186,2800.0
2016-05-27 10:55:00,110.93,110.94,110.85,110.88,1500.0,102.0369,102.0461,101.9634,101.991,1500.0
2016-05-27 11:00:00,110.9,111.03,110.9,111.03,1800.0,102.0094,102.1289,102.0094,102.1289,1800.0
2016-05-27 11:05:00,111.0,111.17,111.0,111.16,3500.0,102.1013,102.2577,102.1013,102.2485,3500.0
2016-05-27 11:10:00,111.19,111.19,111.05,111.09,2879.0,102.2761,102.2761,102.1473,102.1841,2879.0
2016-05-27 11:15:00,111.08,111.15,111.04,111.05,2746.0,102.1749,102.2393,102.1381,102.1473,2746.0
2016-05-27 11:20:00,110.99,111.14,110.99,111.14,3007.0,102.0921,102.2301,102.0921,102.2301,3007.0
2016-05-27 11:25:00,111.15,111.15,110.91,111.01,5500.0,102.2393,102.2393,102.0186,102.1105,5500.0
2016-05-27 11:30:00,110.99,111.16,110.94,111.04,12078.0,102.0921,102.2485,102.0461,102.1381,12078.0
2016-05-27 11:35:00,111.03,111.12,111.02,111.04,5514.0,102.1289,102.2117,102.1197,102.1381,5514.0
2016-05-27 11:40:00,111.03,111.03,110.94,110.95,900.0,102.1289,102.1289,102.0461,102.0553,900.0
2016-05-27 11:45:00,110.98,110.99,110.77,110.79,5463.0,102.0829,102.0921,101.8898,101.9082,5463.0
2016-05-27 11:50:00,110.84,110.94,110.83,110.85,3901.0,101.9542,102.0461,101.945,101.9634,3901.0
2016-05-27 11:55:00,110.89,110.92,110.79,110.84,3476.0,102.0002,102.0278,101.9082,101.9542,3476.0
2016-05-27 12:00:00,110.78,110.91,110.78,110.84,13576.0,101.899,102.0186,101.899,101.9542,13576.0
2016-05-27 12:05:00,110.91,111.04,110.87,111.03,2304.0,102.0186,102.1381,101.9818,102.1289,2304.0
2016-05-27 12:10:00,111.06,111.18,111.05,111.14,1552.0,102.1565,102.2669,102.1473,102.2301,1552.0
2016-05-27 12:15:00,111.11,111.11,110.9,110.96,9022.0,102.2025,102.2025,102.0094,102.0645,9022.0
2016-05-27 12:20:00,111.0,111.2,111.0,111.2,2300.0,102.1013,102.2853,102.1013,102.2853,2300.0
2016-05-27 12:25:00,111.16,111.2,111.05,111.2,2031.0,102.2485,102.2853,102.1473,102.2853,2031.0
2016-05-27 12:30:00,111.2,111.2,111.16,111.19,525.0,102.2853,102.2853,102.2485,102.2761,525.0
2016-05-27 12:35:00,111.18,111.18,110.93,110.93,3100.0,102.2669,102.2669,102.0369,102.0369,3100.0
2016-05-27 12:40:00,110.93,110.94,110.89,110.89,2380.0,102.0369,102.0461,102.0002,102.0002,2380.0
2016-05-27 12:45:00,110.9,110.9,110.85,110.86,1000.0,102.0094,102.0094,101.9634,101.9726,1000.0
2016-05-27 12:50:00,110.86,110.95,110.85,110.86,7221.0,101.9726,102.0553,101.9634,101.9726,7221.0
2016-05-27 12:55:00,110.92,110.92,110.83,110.85,5036.0,102.0278,102.0278,101.945,101.9634,5036.0
2016-05-27 13:00:00,110.88,110.96,110.84,110.89,4992.0,101.991,102.0645,101.9542,102.0002,4992.0
2016-05-27 13:05:00,110.95,111.01,110.87,110.91,3700.0,102.0553,102.1105,101.9818,102.0186,3700.0
2016-05-27 13:10:00,110.9,110.94,110.89,110.89,1500.0,102.0094,102.0461,102.0002,102.0002,1500.0
2016-05-27 13:15:00,110.84,110.87,110.79,110.83,3260.0,101.9542,101.9818,101.9082,101.945,3260.0
2016-05-27 13:20:00,110.81,110.92,110.8,110.89,1520.0,101.9266,102.0278,101.9174,102.0002,1520.0
2016-05-27 13:25:00,110.91,110.95,110.91,110.94,2368.0,102.0186,102.0553,102.0186,102.0461,2368.0
2016-05-27 13:30:00,110.94,110.98,110.93,110.93,600.0,102.0461,102.0829,102.0369,102.0369,600.0
2016-05-27 13:35:00,110.93,110.93,110.76,110.83,3800.0,102.0369,102.0369,101.8806,101.945,3800.0
2016-05-27 13:40:00,110.79,110.95,110.79,110.94,2125.0,101.9082,102.0553,101.9082,102.0461,2125.0
2016-05-27 13:45:00,110.94,110.98,110.81,110.87,2261.0,102.0461,102.0829,101.9266,101.9818,2261.0
2016-05-27 13:50:00,110.86,110.89,110.81,110.81,3300.0,101.9726,102.0002,101.9266,101.9266,3300.0
2016-05-27 13:55:00,110.83,110.95,110.82,110.94,2700.0,101.945,102.0553,101.9358,102.0461,2700.0
2016-05-27 14:00:00,110.88,110.88,110.72,110.73,2000.0,101.991,101.991,101.8438,101.853,2000.0
2016-05-27 14:05:00,110.68,110.93,110.68,110.9,8090.0,101.807,102.0369,101.807,102.0094,8090.0
2016-05-27 14:10:00,110.94,111.03,110.94,110.96,1319.0,102.0461,102.1289,102.0461,102.0645,1319.0
2016-05-27 14:15:00,110.93,111.0,110.85,110.94,7277.0,102.0369,102.1013,101.9634,102.0461,7277.0
2016-05-27 14:20:00,110.94,110.94,110.81,110.87,1400.0,102.0461,102.0461,101.9266,101.9818,1400.0
2016-05-27 14:25:00,110.89,111.04,110.89,110.99,3257.0,102.0002,102.1381,102.0002,102.0921,3257.0
2016-05-27 14:30:00,110.97,111.02,110.95,110.97,3085.0,102.0737,102.1197,102.0553,102.0737,3085.0
2016-05-27 14:35:00,111.0,111.01,110.89,110.92,3000.0,102.1013,102.1105,102.0002,102.0278,3000.0
2016-05-27 14:40:00,110.89,110.96,110.88,110.94,2483.0,102.0002,102.0645,101.991,102.0461,2483.0
2016-05-27 14:45:00,111.01,111.03,110.91,111.0,4585.0,102.1105,102.1289,102.0186,102.1013,4585.0
2016-05-27 14:50:00,110.95,111.05,110.95,111.05,3164.0,102.0553,102.1473,102.0553,102.1473,3164.0
2016-05-27 14:55:00,111.04,111.21,111.04,111.15,4300.0,102.1381,102.2945,102.1381,102.2393,4300.0
2016-05-27 15:00:00,111.13,111.3,111.13,111.3,12818.0,102.2209,102.3773,102.2209,102.3773,12818.0
2016-05-27 15:05:00,111.28,111.28,111.2,111.25,4900.0,102.3589,102.3589,102.2853,102.3313,4900.0
2016-05-27 15:10:00,111.25,111.27,111.22,111.23,2200.0,102.3313,102.3497,102.3037,102.3129,2200.0
2016-05-27 15:15:00,111.24,111.26,111.2,111.23,3214.0,102.3221,102.3405,102.2853,102.3129,3214.0
2016-05-27 15:20:00,111.26,111.26,111.19,111.19,2895.0,102.3405,102.3405,102.2761,102.2761,2895.0
2016-05-27 15:25:00,111.25,111.26,111.21,111.25,3051.0,102.3313,102.3405,102.2945,102.3313,3051.0
2016-05-27 15:30:00,111.27,111.34,111.27,111.33,9259.0,102.3497,102.4141,102.3497,102.4049,9259.0
2016-05-27 15:35:00,111.31,111.32,111.27,111.28,4641.0,102.3865,102.3957,102.3497,102.3589,4641.0
2016-05-27 15:40:00,111.29,111.46,111.27,111.45,12534.0,102.3681,102.5245,102.3497,102.5153,12534.0
2016-05-27 15:45:00,111.43,111.46,111.4,111.42,8821.0,102.4969,102.5245,102.4693,102.4877,8821.0
2016-05-27 15:50:00,111.43,111.47,111.42,111.47,12330.0,102.4969,102.5337,102.4877,102.5337,12330.0
2016-05-27 15:55:00,111.44,111.5,111.42,111.46,32677.0,102.5061,102.5613,102.4877,102.5245,32677.0
2016-05-31 09:30:00,112.05,112.39,111.5,112.31,31400.0,103.0672,103.3799,102.5613,103.3063,31400.0
2016-05-31 09:35:00,112.2,112.75,111.93,112.25,18805.0,103.2051,103.711,102.9568,103.2511,18805.0
2016-05-31 09:40:00,112.25,112.25,111.59,111.7,13905.0,103.2511,103.2511,102.644,102.7452,13905.0
2016-05-31 09:45:00,111.75,111.89,111.65,111.86,16652.0,102.7912,102.92,102.6992,102.8924,16652.0
2016-05-31 09:50:00,111.84,111.87,111.62,111.85,6475.0,102.874,102.9016,102.6716,102.8832,6475.0
2016-05-31 09:55:00,111.82,112.01,111.7,111.93,8270.0,102.8556,103.0304,102.7452,102.9568,8270.0
2016-05-31 10:00:00,111.9,111.92,111.75,111.85,6042.0,102.9292,102.9476,102.7912,102.8832,6042.0
2016-05-31 10:05:00,111.86,111.98,111.63,111.64,10756.0,102.8924,103.0028,102.6808,102.69,10756.0
2016-05-31 10:10:00,111.61,111.82,111.61,111.72,7943.0,102.6624,102.8556,102.6624,102.7636,7943.0
2016-05-31 10:15:00,111.74,111.83,111.6,111.77,8148.0,102.782,102.8648,102.6532,102.8096,8148.0
2016-05-31 10:20:00,111.76,111.78,111.68,111.78,7629.0,102.8004,102.8188,102.7268,102.8188,7629.0
2016-05-31 10:25:00,111.76,111.94,111.76,111.91,5809.0,102.8004,102.966,102.8004,102.9384,5809.0
2016-05-31 10:30:00,111.9,111.92,111.76,111.8,9214.0,102.9292,102.9476,102.8004,102.8372,9214.0
2016-05-31 10:35:00,111.82,111.86,111.47,111.5,5582.0,102.8556,102.8924,102.5337,102.5613,5582.0
2016-05-31 10:40:00,111.48,111.61,111.42,111.6,5956.0,102.5429,102.6624,102.4877,102.6532,5956.0
2016-05-31 10:45:00,111.6,111.64,111.51,111.64,9871.0,102.6532,102.69,102.5705,102.69,9871.0
2016-05-31 10:50:00,111.63,111.69,111.6,111.64,7539.0,102.6808,102.736,102.6532,102.69,7539.0
2016-05-31 10:55:00,111.65,111.76,111.65,111.76,5678.0,102.6992,102.8004,102.6992,102.8004,5678.0
2016-05-31 11:00:00,111.78,111.84,111.74,111.76,9013.0,102.8188,102.874,102.782,102.8004,9013.0
2016-05-31 11:05:00,111.74,111.79,111.69,111.79,10003.0,102.782,102.828,102.736,102.828,10003.0
2016-05-31 11:10:00,111.78,111.89,111.77,111.89,25673.0,102.8188,102.92,102.8096,102.92,25673.0
2016-05-31 11:15:00,111.88,111.95,111.84,111.9,13928.0,102.9108,102.9752,102.874,102.9292,13928.0
2016-05-31 11:20:00,111.91,111.93,111.69,111.8,9088.0,102.9384,102.9568,102.736,102.8372,9088.0
2016-05-31 11:25:00,111.8,111.82,111.76,111.76,7864.0,102.8372,102.8556,102.8004,102.8004,7864.0
2016-05-31 11:30:00,111.72,111.72,111.24,111.34,7709.0,102.7636,102.7636,102.3221,102.4141,7709.0
2016-05-31 11:35:00,111.33,111.61,111.33,111.58,6707.0,102.4049,102.6624,102.4049,102.6348,6707.0
2016-05-31 11:40:00,111.58,111.58,111.44,111.48,4303.0,102.6348,102.6348,102.5061,102.5429,4303.0
2016-05-31 11:45:00,111.48,111.53,111.35,111.38,5654.0,102.5429,102.5888,102.4233,102.4509,5654.0
2016-05-31 11:50:00,111.38,111.39,111.27,111.28,3101.0,102.4509,102.4601,102.3497,102.3589,3101.0
2016-05-31 11:55:00,111.27,111.27,111.19,111.25,3500.0,102.3497,102.3497,102.2761,102.3313,3500.0
2016-05-31 12:00:00,111.25,111.26,111.14,111.14,3764.0,102.3313,102.3405,102.2301,102.2301,3764.0
2016-05-31 12:05:00,111.15,111.16,111.02,111.04,3780.0,102.2393,102.2485,102.1197,102.1381,3780.0
2016-05-31 12:10:00,111.04,111.14,111.04,111.13,6317.0,102.1381,102.2301,102.1381,102.2209,6317.0
2016-05-31 12:15:00,111.13,111.13,111.05,111.07,2946.0,102.2209,102.2209,102.1473,102.1657,2946.0
2016-05-31 12:20:00,111.03,111.19,111.03,111.17,4503.0,102.1289,102.2761,102.1289,102.2577,4503.0
2016-05-31 12:25:00,111.15,111.27,111.15,111.21,3150.0,102.2393,102.3497,102.2393,102.2945,3150.0
2016-05-31 12:30:00,111.2,111.21,111.14,111.15,4369.0,102.2853,102.2945,102.2301,102.2393,4369.0
2016-05-31 12:35:00,111.15,111.22,111.11,111.11,13415.0,102.2393,102.3037,102.2025,102.2025,13415.0
2016-05-31 12:40:00,111.08,111.12,111.03,111.05,5215.0,102.1749,102.2117,102.1289,102.1473,5215.0
2016-05-31 12:45:00,111.03,111.11,111.0,111.07,6093.0,102.1289,102.2025,102.1013,102.1657,6093.0
2016-05-31 12:50:00,111.01,111.1,111.0,111.08,5297.0,102.1105,102.1933,102.1013,102.1749,5297.0
2016-05-31 12:55:00,111.06,111.13,111.06,111.09,4885.0,102.1565,102.2209,102.1565,102.1841,4885.0
2016-05-31 13:00:00,111.06,111.15,111.04,111.14,4796.0,102.1565,102.2393,102.1381,102.2301,4796.0
2016-05-31 13:05:00,111.11,111.13,111.03,111.03,1745.0,102.2025,102.2209,102.1289,102.1289,1745.0
2016-05-31 13:10:00,111.06,111.13,111.06,111.13,4079.0,102.1565,102.2209,102.1565,102.2209,4079.0
2016-05-31 13:15:00,111.11,111.13,111.06,111.06,2565.0,102.2025,102.2209,102.1565,102.1565,2565.0
2016-05-31 13:20:00,111.05,111.24,111.05,111.22,5550.0,102.1473,102.3221,102.1473,102.3037,5550.0
2016-05-31 13:25:00,111.21,111.3,111.21,111.29,3100.0,102.2945,102.3773,102.2945,102.3681,3100.0
2016-05-31 13:30:00,111.29,111.29,111.16,111.23,3959.0,102.3681,102.3681,102.2485,102.3129,3959.0
2016-05-31 13:35:00,111.2,111.29,111.19,111.28,4492.0,102.2853,102.3681,102.2761,102.3589,4492.0
2016-05-31 13:40:00,111.29,111.31,111.21,111.29,8608.0,102.3681,102.3865,102.2945,102.3681,8608.0
2016-05-31 13:45:00,111.29,111.39,111.27,111.3,9425.0,102.3681,102.4601,102.3497,102.3773,9425.0
2016-05-31 13:50:00,111.31,111.39,111.27,111.3,3791.0,102.3865,102.4601,102.3497,102.3773,3791.0
2016-05-31 13:55:00,111.27,111.41,111.27,111.39,7188.0,102.3497,102.4785,102.3497,102.4601,7188.0
2016-05-31 14:00:00,111.39,111.42,111.19,111.25,20277.0,102.4601,102.4877,102.2761,102.3313,20277.0
2016-05-31 14:05:00,111.25,111.28,111.19,111.24,17377.0,102.3313,102.3589,102.2761,102.3221,17377.0
2016-05-31 14:10:00,111.24,111.32,111.23,111.32,8364.0,102.3221,102.3957,102.3129,102.3957,8364.0
2016-05-31 14:15:00,111.34,111.34,111.28,111.32,3800.0,102.4141,102.4141,102.3589,102.3957,3800.0
2016-05-31 14:20:00,111.31,111.43,111.27,111.4,10283.0,102.3865,102.4969,102.3497,102.4693,10283.0
2016-05-31 14:25:00,111.42,111.45,111.4,111.41,4344.0,102.4877,102.5153,102.4693,102.4785,4344.0
2016-05-31 14:30:00,111.38,111.4,111.28,111.31,5506.0,102.4509,102.4693,102.3589,102.3865,5506.0
2016-05-31 14:35:00,111.31,111.38,111.25,111.37,5409.0,102.3865,102.4509,102.3313,102.4417,5409.0
2016-05-31 14:40:00,111.4,111.4,111.28,111.3,16817.0,102.4693,102.4693,102.3589,102.3773,16817.0
2016-05-31 14:45:00,111.26,111.29,111.19,111.27,6785.0,102.3405,102.3681,102.2761,102.3497,6785.0
2016-05-31 14:50:00,111.27,111.27,111.12,111.12,2511.0,102.3497,102.3497,102.2117,102.2117,2511.0
2016-05-31 14:55:00,111.13,111.14,111.09,111.13,5225.0,102.2209,102.2301,102.1841,102.2209,5225.0
2016-05-31 15:00:00,111.15,111.2,111.11,111.15,4378.0,102.2393,102.2853,102.2025,102.2393,4378.0
2016-05-31 15:05:00,111.12,111.22,111.12,111.19,6006.0,102.2117,102.3037,102.2117,102.2761,6006.0
2016-05-31 15:10:00,111.21,111.34,111.21,111.28,4699.0,102.2945,102.4141,102.2945,102.3589,4699.0
2016-05-31 15:15:00,111.26,111.43,111.26,111.43,6155.0,102.3405,102.4969,102.3405,102.4969,6155.0
2016-05-31 15:20:00,111.46,111.47,111.42,111.46,3663.0,102.5245,102.5337,102.4877,102.5245,3663.0
2016-05-31 15:25:00,111.48,111.51,111.39,111.46,7609.0,102.5429,102.5705,102.4601,102.5245,7609.0
2016-05-31 15:30:00,111.46,111.52,111.44,111.44,8915.0,102.5245,102.5797,102.5061,102.5061,8915.0
2016-05-31 15:35:00,111.43,111.5,111.43,111.47,11137.0,102.4969,102.5613,102.4969,102.5337,11137.0
2016-05-31 15:40:00,111.44,111.57,111.44,111.51,10011.0,102.5061,102.6256,102.5061,102.5705,10011.0
2016-05-31 15:45:00,111.53,111.78,111.53,111.78,28576.0,102.5888,102.8188,102.5888,102.8188,28576.0
2016-05-31 15:50:00,111.78,111.87,111.75,111.87,34792.0,102.8188,102.9016,102.7912,102.9016,34792.0
2016-05-31 15:55:00,111.88,111.93,111.72,111.72,72876.0,102.9108,102.9568,102.7636,102.7636,72876.0
2016-06-01 09:30:00,111.02,111.02,110.43,110.51,13719.0,102.1197,102.1197,101.577,101.6506,13719.0
2016-06-01 09:35:00,110.59,110.73,110.54,110.56,5200.0,101.7242,101.853,101.6782,101.6966,5200.0
2016-06-01 09:40:00,110.58,110.73,110.53,110.67,18689.0,101.715,101.853,101.669,101.7978,18689.0
2016-06-01 09:45:00,110.63,111.0,110.61,110.83,13850.0,101.761,102.1013,101.7426,101.945,13850.0
2016-06-01 09:50:00,110.82,110.98,110.8,110.88,5634.0,101.9358,102.0829,101.9174,101.991,5634.0
2016-06-01 09:55:00,110.82,110.88,110.65,110.66,3112.0,101.9358,101.991,101.7794,101.7886,3112.0
2016-06-01 10:00:00,110.74,110.86,110.69,110.76,4396.0,101.8622,101.9726,101.8162,101.8806,4396.0
2016-06-01 10:05:00,110.74,110.9,110.71,110.84,5700.0,101.8622,102.0094,101.8346,101.9542,5700.0
2016-06-01 10:10:00,110.82,110.82,110.64,110.67,4917.0,101.9358,101.9358,101.7702,101.7978,4917.0
2016-06-01 10:15:00,110.69,110.72,110.56,110.56,29547.0,101.8162,101.8438,101.6966,101.6966,29547.0
2016-06-01 10:20:00,110.55,110.58,110.4,110.53,8093.0,101.6874,101.715,101.5494,101.669,8093.0
2016-06-01 10:25:00,110.59,110.63,110.44,110.44,4426.0,101.7242,101.761,101.5862,101.5862,4426.0
2016-06-01 10:30:00,110.36,110.48,110.3,110.44,6423.0,101.5126,101.623,101.4575,101.5862,6423.0
2016-06-01 10:35:00,110.47,110.53,110.38,110.38,3874.0,101.6138,101.669,101.531,101.531,3874.0
2016-06-01 10:40:00,110.41,110.41,110.27,110.37,3414.0,101.5586,101.5586,101.4299,101.5218,3414.0
2016-06-01 10:45:00,110.37,110.41,110.26,110.3,4741.0,101.5218,101.5586,101.4207,101.4575,4741.0
2016-06-01 10:50:00,110.31,110.42,110.3,110.37,3561.0,101.4667,101.5678,101.4575,101.5218,3561.0
2016-06-01 10:55:00,110.38,110.41,110.29,110.32,10751.0,101.531,101.5586,101.4483,101.4759,10751.0
2016-06-01 11:00:00,110.32,110.44,110.32,110.43,12285.0,101.4759,101.5862,101.4759,101.577,12285.0
2016-06-01 11:05:00,110.44,110.45,110.31,110.34,9645.0,101.5862,101.5954,101.4667,101.4942,9645.0
2016-06-01 11:10:00,110.35,110.43,110.33,110.34,8747.0,101.5034,101.577,101.4851,101.4942,8747.0
2016-06-01 11:15:00,110.34,110.34,110.24,110.3,7545.0,101.4942,101.4942,101.4023,101.4575,7545.0
2016-06-01 11:20:00,110.3,110.42,110.3,110.33,15724.0,101.4575,101.5678,101.4575,101.4851,15724.0
2016-06-01 11:25:00,110.33,110.33,110.15,110.18,10099.0,101.4851,101.4851,101.3195,101.3471,10099.0
2016-06-01 11:30:00,110.15,110.15,109.99,109.99,5302.0,101.3195,101.3195,101.1723,101.1723,5302.0
2016-06-01 11:35:00,109.98,110.02,109.94,109.98,9851.0,101.1631,101.1999,101.1263,101.1631,9851.0
2016-06-01 11:40:00,110.02,110.04,109.94,109.95,7724.0,101.1999,101.2183,101.1263,101.1355,7724.0
2016-06-01 11:45:00,109.95,110.0,109.88,109.98,13178.0,101.1355,101.1815,101.0711,101.1631,13178.0
2016-06-01 11:50:00,110.0,110.01,109.91,109.92,11332.0,101.1815,101.1907,101.0987,101.1079,11332.0
2016-06-01 11:55:00,109.92,109.96,109.89,109.91,6500.0,101.1079,101.1447,101.0803,101.0987,6500.0
2016-06-01 12:00:00,109.9,109.97,109.9,109.95,6598.0,101.0895,101.1539,101.0895,101.1355,6598.0
2016-06-01 12:05:00,109.94,110.07,109.94,110.01,6129.0,101.1263,101.2459,101.1263,101.1907,6129.0
2016-06-01 12:10:00,109.98,110.06,109.97,110.03,5600.0,101.1631,101.2367,101.1539,101.2091,5600.0
2016-06-01 12:15:00,110.07,110.13,110.02,110.02,8377.0,101.2459,101.3011,101.1999,101.1999,8377.0
2016-06-01 12:20:00,110.05,110.16,110.03,110.14,4327.0,101.2275,101.3287,101.2091,101.3103,4327.0
2016-06-01 12:25:00,110.14,110.15,110.03,110.05,6574.0,101.3103,101.3195,101.2091,101.2275,6574.0
2016-06-01 12:30:00,110.08,110.16,110.08,110.12,5624.0,101.2551,101.3287,101.2551,101.2919,5624.0
2016-06-01 12:35:00,110.12,110.16,110.03,110.03,5241.0,101.2919,101.3287,101.2091,101.2091,5241.0
2016-06-01 12:40:00,110.03,110.14,110.03,110.1,6141.0,101.2091,101.3103,101.2091,101.2735,6141.0
2016-06-01 12:45:00,110.12,110.2,110.05,110.06,6900.0,101.2919,101.3655,101.2275,101.2367,6900.0
2016-06-01 12:50:00,110.06,110.15,110.05,110.14,7602.0,101.2367,101.3195,101.2275,101.3103,7602.0
2016-06-01 12:55:00,110.14,110.23,110.13,110.23,6193.0,101.3103,101.3931,101.3011,101.3931,6193.0
2016-06-01 13:00:00,110.26,110.32,110.24,110.24,13093.0,101.4207,101.4759,101.4023,101.4023,13093.0
2016-06-01 13:05:00,110.28,110.3,110.18,110.24,5836.0,101.4391,101.4575,101.3471,101.4023,5836.0
2016-06-01 13:10:00,110.26,110.26,110.09,110.12,7146.0,101.4207,101.4207,101.2643,101.2919,7146.0
2016-06-01 13:15:00,110.12,110.14,110.07,110.11,6653.0,101.2919,101.3103,101.2459,101.2827,6653.0
2016-06-01 13:20:00,110.11,110.17,110.09,110.11,5766.0,101.2827,101.3379,101.2643,101.2827,5766.0
2016-06-01 13:25:00,110.11,110.15,110.04,110.07,3907.0,101.2827,101.3195,101.2183,101.2459,3907.0
2016-06-01 13:30:00,110.06,110.16,110.05,110.16,6199.0,101.2367,101.3287,101.2275,101.3287,6199.0
2016-06-01 13:35:00,110.14,110.15,110.05,110.07,9532.0,101.3103,101.3195,101.2275,101.2459,9532.0
2016-06-01 13:40:00,110.04,110.05,109.96,110.05,6511.0,101.2183,101.2275,101.1447,101.2275,6511.0
2016-06-01 13:45:00,110.03,110.09,110.03,110.07,5700.0,101.2091,101.2643,101.2091,101.2459,5700.0
2016-06-01 13:50:00,110.05,110.18,110.05,110.16,4546.0,101.2275,101.3471,101.2275,101.3287,4546.0
2016-06-01 13:55:00,110.16,110.21,110.12,110.21,3090.0,101.3287,101.3747,101.2919,101.3747,3090.0
2016-06-01 14:00:00,110.2,110.27,110.14,110.21,7877.0,101.3655,101.4299,101.3103,101.3747,7877.0
2016-06-01 14:05:00,110.25,110.33,110.25,110.3,7407.0,101.4115,101.4851,101.4115,101.4575,7407.0
2016-06-01 14:10:00,110.32,110.41,110.32,110.34,10199.0,101.4759,101.5586,101.4759,101.4942,10199.0
2016-06-01 14:15:00,110.37,110.48,110.36,110.44,12167.0,101.5218,101.623,101.5126,101.5862,12167.0
2016-06-01 14:20:00,110.44,110.51,110.43,110.43,10312.0,101.5862,101.6506,101.577,101.577,10312.0
2016-06-01 14:25:00,110.43,110.51,110.42,110.48,9891.0,101.577,101.6506,101.5678,101.623,9891.0
2016-06-01 14:30:00,110.47,110.48,110.36,110.42,5867.0,101.6138,101.623,101.5126,101.5678,5867.0
2016-06-01 14:35:00,110.41,110.43,110.27,110.29,10712.0,101.5586,101.577,101.4299,101.4483,10712.0
2016-06-01 14:40:00,110.32,110.38,110.3,110.37,8737.0,101.4759,101.531,101.4575,101.5218,8737.0
2016-06-01 14:45:00,110.38,110.51,110.35,110.51,16328.0,101.531,101.6506,101.5034,101.6506,16328.0
2016-06-01 14:50:00,110.45,110.62,110.45,110.62,5214.0,101.5954,101.7518,101.5954,101.7518,5214.0
2016-06-01 14:55:00,110.64,110.72,110.6,110.72,6383.0,101.7702,101.8438,101.7334,101.8438,6383.0
2016-06-01 15:00:00,110.75,110.76,110.68,110.72,6734.0,101.8714,101.8806,101.807,101.8438,6734.0
2016-06-01 15:05:00,110.69,110.74,110.64,110.64,6624.0,101.8162,101.8622,101.7702,101.7702,6624.0
2016-06-01 15:10:00,110.64,110.69,110.6,110.69,7301.0,101.7702,101.8162,101.7334,101.8162,7301.0
2016-06-01 15:15:00,110.69,110.77,110.68,110.77,5292.0,101.8162,101.8898,101.807,101.8898,5292.0
2016-06-01 15:20:00,110.77,110.84,110.74,110.84,7819.0,101.8898,101.9542,101.8622,101.9542,7819.0
2016-06-01 15:25:00,110.81,110.81,110.71,110.78,7145.0,101.9266,101.9266,101.8346,101.899,7145.0
2016-06-01 15:30:00,110.81,110.83,110.73,110.73,8731.0,101.9266,101.945,101.853,101.853,8731.0
2016-06-01 15:35:00,110.73,110.88,110.73,110.88,7198.0,101.853,101.991,101.853,101.991,7198.0
2016-06-01 15:40:00,110.88,110.91,110.83,110.87,14490.0,101.991,102.0186,101.945,101.9818,14490.0
2016-06-01 15:45:00,110.86,110.86,110.73,110.76,15079.0,101.9726,101.9726,101.853,101.8806,15079.0
2016-06-01 15:50:00,110.76,110.78,110.7,110.72,11066.0,101.8806,101.899,101.8254,101.8438,11066.0
2016-06-01 15:55:00,110.71,110.81,110.69,110.79,30924.0,101.8346,101.9266,101.8162,101.9082,30924.0
2016-06-02 09:30:00,110.23,110.41,109.73,110.41,13316.0,101.3931,101.5586,100.9332,101.5586,13316.0
2016-06-02 09:35:00,110.42,110.82,110.27,110.59,5875.0,101.5678,101.9358,101.4299,101.7242,5875.0
2016-06-02 09:40:00,110.69,110.88,110.65,110.73,3378.0,101.8162,101.991,101.7794,101.853,3378.0
2016-06-02 09:45:00,110.7,110.8,110.34,110.34,2100.0,101.8254,101.9174,101.4942,101.4942,2100.0
2016-06-02 09:50:00,110.19,110.36,110.19,110.36,3742.0,101.3563,101.5126,101.3563,101.5126,3742.0
2016-06-02 09:55:00,110.43,110.53,110.37,110.48,4482.0,101.577,101.669,101.5218,101.623,4482.0
2016-06-02 10:00:00,110.49,110.5,110.44,110.5,1400.0,101.6322,101.6414,101.5862,101.6414,1400.0
2016-06-02 10:05:00,110.5,110.68,110.5,110.66,3320.0,101.6414,101.807,101.6414,101.7886,3320.0
2016-06-02 10:10:00,110.69,110.76,110.62,110.76,1354.0,101.8162,101.8806,101.7518,101.8806,1354.0
2016-06-02 10:15:00,110.76,110.85,110.67,110.76,4912.0,101.8806,101.9634,101.7978,101.8806,4912.0
2016-06-02 10:20:00,110.7,110.81,110.68,110.81,1230.0,101.8254,101.9266,101.807,101.9266,1230.0
2016-06-02 10:25:00,110.79,110.89,110.79,110.84,4120.0,101.9082,102.0002,101.9082,101.9542,4120.0
2016-06-02 10:30:00,110.85,111.0,110.8,110.95,6611.0,101.9634,102.1013,101.9174,102.0553,6611.0
2016-06-02 10:35:00,110.95,111.04,110.94,111.04,2925.0,102.0553,102.1381,102.0461,102.1381,2925.0
2016-06-02 10:40:00,111.0,111.01,110.87,110.91,3327.0,102.1013,102.1105,101.9818,102.0186,3327.0
2016-06-02 10:45:00,110.87,110.87,110.79,110.79,2389.0,101.9818,101.9818,101.9082,101.9082,2389.0
2016-06-02 10:50:00,110.81,110.81,110.74,110.75,4809.0,101.9266,101.9266,101.8622,101.8714,4809.0
2016-06-02 10:55:00,110.75,110.75,110.59,110.59,2200.0,101.8714,101.8714,101.7242,101.7242,2200.0
2016-06-02 11:00:00,110.65,110.65,110.49,110.53,7639.0,101.7794,101.7794,101.6322,101.669,7639.0
2016-06-02 11:05:00,110.56,110.63,110.5,110.58,8083.0,101.6966,101.761,101.6414,101.715,8083.0
2016-06-02 11:10:00,110.64,110.69,110.59,110.59,3349.0,101.7702,101.8162,101.7242,101.7242,3349.0
2016-06-02 11:15:00,110.67,110.67,110.59,110.61,10880.0,101.7978,101.7978,101.7242,101.7426,10880.0
2016-06-02 11:20:00,110.66,110.66,110.54,110.6,7675.0,101.7886,101.7886,101.6782,101.7334,7675.0
2016-06-02 11:25:00,110.61,110.63,110.53,110.53,5727.0,101.7426,101.761,101.669,101.669,5727.0
2016-06-02 11:30:00,110.52,110.65,110.5,110.64,6680.0,101.6598,101.7794,101.6414,101.7702,6680.0
2016-06-02 11:35:00,110.59,110.6,110.48,110.48,4301.0,101.7242,101.7334,101.623,101.623,4301.0
2016-06-02 11:40:00,110.5,110.5,110.45,110.45,9316.0,101.6414,101.6414,101.5954,101.5954,9316.0
2016-06-02 11:45:00,110.43,110.49,110.43,110.49,31400.0,101.577,101.6322,101.577,101.6322,31400.0
2016-06-02 11:50:00,110.5,110.65,110.49,110.63,7451.0,101.6414,101.7794,101.6322,101.761,7451.0
2016-06-02 11:55:00,110.63,110.64,110.54,110.54,6500.0,101.761,101.7702,101.6782,101.6782,6500.0
2016-06-02 12:00:00,110.55,110.6,110.48,110.57,3602.0,101.6874,101.7334,101.623,101.7058,3602.0
2016-06-02 12:05:00,110.6,110.65,110.59,110.6,1845.0,101.7334,101.7794,101.7242,101.7334,1845.0
2016-06-02 12:10:00,110.62,110.63,110.57,110.57,29873.0,101.7518,101.761,101.7058,101.7058,29873.0
2016-06-02 12:15:00,110.59,110.59,110.52,110.55,950.0,101.7242,101.7242,101.6598,101.6874,950.0
2016-06-02 12:20:00,110.56,110.57,110.5,110.54,4258.0,101.6966,101.7058,101.6414,101.6782,4258.0
2016-06-02 12:25:00,110.54,110.55,110.48,110.48,4386.0,101.6782,101.6874,101.623,101.623,4386.0
2016-06-02 12:30:00,110.49,110.49,110.36,110.36,4750.0,101.6322,101.6322,101.5126,101.5126,4750.0
2016-06-02 12:35:00,110.37,110.4,110.35,110.38,3163.0,101.5218,101.5494,101.5034,101.531,3163.0
2016-06-02 12:40:00,110.36,110.36,110.28,110.28,5809.0,101.5126,101.5126,101.4391,101.4391,5809.0
2016-06-02 12:45:00,110.26,110.32,110.23,110.23,6531.0,101.4207,101.4759,101.3931,101.3931,6531.0
2016-06-02 12:50:00,110.23,110.33,110.23,110.33,6990.0,101.3931,101.4851,101.3931,101.4851,6990.0
2016-06-02 12:55:00,110.36,110.39,110.33,110.36,6714.0,101.5126,101.5402,101.4851,101.5126,6714.0
2016-06-02 13:00:00,110.32,110.35,110.31,110.33,5467.0,101.4759,101.5034,101.4667,101.4851,5467.0
2016-06-02 13:05:00,110.34,110.35,110.3,110.3,8858.0,101.4942,101.5034,101.4575,101.4575,8858.0
2016-06-02 13:10:00,110.31,110.32,110.29,110.3,5862.0,101.4667,101.4759,101.4483,101.4575,5862.0
2016-06-02 13:15:00,110.3,110.32,110.25,110.25,3839.0,101.4575,101.4759,101.4115,101.4115,3839.0
2016-06-02 13:20:00,110.26,110.31,110.24,110.24,4740.0,101.4207,101.4667,101.4023,101.4023,4740.0
2016-06-02 13:25:00,110.24,110.26,110.22,110.26,3801.0,101.4023,101.4207,101.3839,101.4207,3801.0
2016-06-02 13:30:00,110.28,110.32,110.28,110.3,9502.0,101.4391,101.4759,101.4391,101.4575,9502.0
2016-06-02 13:35:00,110.33,110.4,110.32,110.32,6284.0,101.4851,101.5494,101.4759,101.4759,6284.0
2016-06-02 13:40:00,110.32,110.33,110.29,110.31,7899.0,101.4759,101.4851,101.4483,101.4667,7899.0
2016-06-02 13:45:00,110.31,110.33,110.27,110.32,4750.0,101.4667,101.4851,101.4299,101.4759,4750.0
2016-06-02 13:50:00,110.33,110.46,110.33,110.44,5206.0,101.4851,101.6046,101.4851,101.5862,5206.0
2016-06-02 13:55:00,110.45,110.52,110.45,110.48,3294.0,101.5954,101.6598,101.5954,101.623,3294.0
2016-06-02 14:00:00,110.5,110.53,110.41,110.51,10878.0,101.6414,101.669,101.5586,101.6506,10878.0
2016-06-02 14:05:00,110.51,110.53,110.39,110.4,12475.0,101.6506,101.669,101.5402,101.5494,12475.0
2016-06-02 14:10:00,110.4,110.42,110.37,110.38,6016.0,101.5494,101.5678,101.5218,101.531,6016.0
2016-06-02 14:15:00,110.39,110.41,110.36,110.4,8040.0,101.5402,101.5586,101.5126,101.5494,8040.0
2016-06-02 14:20:00,110.41,110.41,110.37,110.38,6076.0,101.5586,101.5586,101.5218,101.531,6076.0
2016-06-02 14:25:00,110.39,110.42,110.33,110.38,9319.0,101.5402,101.5678,101.4851,101.531,9319.0
2016-06-02 14:30:00,110.39,110.4,110.32,110.33,5521.0,101.5402,101.5494,101.4759,101.4851,5521.0
2016-06-02 14:35:00,110.33,110.37,110.29,110.33,6882.0,101.4851,101.5218,101.4483,101.4851,6882.0
2016-06-02 14:40:00,110.33,110.39,110.31,110.37,6117.0,101.4851,101.5402,101.4667,101.5218,6117.0
2016-06-02 14:45:00,110.39,110.39,110.3,110.31,7576.0,101.5402,101.5402,101.4575,101.4667,7576.0
2016-06-02 14:50:00,110.31,110.37,110.27,110.37,10148.0,101.4667,101.5218,101.4299,101.5218,10148.0
2016-06-02 14:55:00,110.38,110.4,110.38,110.39,5438.0,101.531,101.5494,101.531,101.5402,5438.0
2016-06-02 15:00:00,110.4,110.42,110.36,110.36,10408.0,101.5494,101.5678,101.5126,101.5126,10408.0
2016-06-02 15:05:00,110.36,110.37,110.29,110.31,9969.0,101.5126,101.5218,101.4483,101.4667,9969.0
2016-06-02 15:10:00,110.31,110.32,110.29,110.31,4459.0,101.4667,101.4759,101.4483,101.4667,4459.0
2016-06-02 15:15:00,110.3,110.35,110.3,110.35,4273.0,101.4575,101.5034,101.4575,101.5034,4273.0
2016-06-02 15:20:00,110.35,110.38,110.34,110.38,8996.0,101.5034,101.531,101.4942,101.531,8996.0
2016-06-02 15:25:00,110.37,110.39,110.33,110.37,16663.0,101.5218,101.5402,101.4851,101.5218,16663.0
2016-06-02 15:30:00,110.37,110.39,110.34,110.34,18884.0,101.5218,101.5402,101.4942,101.4942,18884.0
2016-06-02 15:35:00,110.36,110.37,110.35,110.36,12727.0,101.5126,101.5218,101.5034,101.5126,12727.0
2016-06-02 15:40:00,110.36,110.5,110.35,110.42,21482.0,101.5126,101.6414,101.5034,101.5678,21482.0
2016-06-02 15:45:00,110.45,110.51,110.43,110.49,18660.0,101.5954,101.6506,101.577,101.6322,18660.0
2016-06-02 15:50:00,110.48,110.53,110.48,110.5,22862.0,101.623,101.669,101.623,101.6414,22862.0
2016-06-02 15:55:00,110.5,110.51,110.44,110.45,91847.0,101.6414,101.6506,101.5862,101.5954,91847.0
2016-06-03 09:30:00,110.02,110.14,109.14,109.34,13197.0,101.1999,101.3103,100.3905,100.5744,13197.0
2016-06-03 09:35:00,109.55,109.9,109.39,109.9,33993.0,100.7676,101.0895,100.6204,101.0895,33993.0
2016-06-03 09:40:00,109.91,110.33,109.91,110.0,33090.0,101.0987,101.4851,101.0987,101.1815,33090.0
2016-06-03 09:45:00,110.08,110.08,109.49,109.61,6456.0,101.2551,101.2551,100.7124,100.8228,6456.0
2016-06-03 09:50:00,109.54,109.54,109.25,109.46,14762.0,100.7584,100.7584,100.4916,100.6848,14762.0
2016-06-03 09:55:00,109.53,109.86,109.53,109.73,7100.0,100.7492,101.0527,100.7492,100.9332,7100.0
2016-06-03 10:00:00,109.74,109.74,109.3,109.36,7717.0,100.9423,100.9423,100.5376,100.5928,7717.0
2016-06-03 10:05:00,109.36,109.48,109.24,109.28,6148.0,100.5928,100.7032,100.4824,100.5192,6148.0
2016-06-03 10:10:00,109.12,109.44,109.03,109.4,8461.0,100.3721,100.6664,100.2893,100.6296,8461.0
2016-06-03 10:15:00,109.48,109.49,109.27,109.27,4800.0,100.7032,100.7124,100.51,100.51,4800.0
2016-06-03 10:20:00,109.23,109.43,109.09,109.42,5797.0,100.4732,100.6572,100.3445,100.648,5797.0
2016-06-03 10:25:00,109.41,109.41,109.11,109.18,6050.0,100.6388,100.6388,100.3629,100.4272,6050.0
2016-06-03 10:30:00,109.12,109.12,108.9,108.94,33158.0,100.3721,100.3721,100.1697,100.2065,33158.0
2016-06-03 10:35:00,108.94,108.98,108.8,108.8,38069.0,100.2065,100.2433,100.0777,100.0777,38069.0
2016-06-03 10:40:00,108.82,108.84,108.7,108.75,24951.0,100.0961,100.1145,99.9857,100.0317,24951.0
2016-06-03 10:45:00,108.74,108.8,108.74,108.78,19924.0,100.0225,100.0777,100.0225,100.0593,19924.0
2016-06-03 10:50:00,108.77,108.79,108.71,108.74,18750.0,100.0501,100.0685,99.9949,100.0225,18750.0
2016-06-03 10:55:00,108.74,108.79,108.7,108.75,15631.0,100.0225,100.0685,99.9857,100.0317,15631.0
2016-06-03 11:00:00,108.75,108.76,108.58,108.67,23163.0,100.0317,100.0409,99.8753,99.9581,23163.0
2016-06-03 11:05:00,108.68,108.71,108.56,108.58,7801.0,99.9673,99.9949,99.8569,99.8753,7801.0
2016-06-03 11:10:00,108.56,108.59,108.51,108.59,8601.0,99.8569,99.8845,99.811,99.8845,8601.0
2016-06-03 11:15:00,108.57,108.77,108.53,108.75,13541.0,99.8661,100.0501,99.8294,100.0317,13541.0
2016-06-03 11:20:00,108.75,108.97,108.72,108.91,13873.0,100.0317,100.2341,100.0041,100.1789,13873.0
2016-06-03 11:25:00,108.93,109.05,108.85,108.92,7381.0,100.1973,100.3077,100.1237,100.1881,7381.0
2016-06-03 11:30:00,108.94,109.01,108.9,108.92,18217.0,100.2065,100.2709,100.1697,100.1881,18217.0
2016-06-03 11:35:00,108.95,108.99,108.89,108.96,7821.0,100.2157,100.2525,100.1605,100.2249,7821.0
2016-06-03 11:40:00,108.97,109.0,108.87,108.87,13644.0,100.2341,100.2617,100.1421,100.1421,13644.0
2016-06-03 11:45:00,108.87,108.94,108.79,108.83,9915.0,100.1421,100.2065,100.0685,100.1053,9915.0
2016-06-03 11:50:00,108.82,108.85,108.69,108.73,12231.0,100.0961,100.1237,99.9765,100.0133,12231.0
2016-06-03 11:55:00,108.72,108.89,108.72,108.84,18162.0,100.0041,100.1605,100.0041,100.1145,18162.0
2016-06-03 12:00:00,108.84,108.88,108.78,108.81,14079.0,100.1145,100.1513,100.0593,100.0869,14079.0
2016-06-03 12:05:00,108.8,108.84,108.71,108.73,6385.0,100.0777,100.1145,99.9949,100.0133,6385.0
2016-06-03 12:10:00,108.76,108.94,108.71,108.92,4931.0,100.0409,100.2065,99.9949,100.1881,4931.0
2016-06-03 12:15:00,108.98,109.12,108.96,109.06,6172.0,100.2433,100.3721,100.2249,100.3169,6172.0
2016-06-03 12:20:00,109.03,109.25,109.02,109.25,5000.0,100.2893,100.4916,100.2801,100.4916,5000.0
2016-06-03 12:25:00,109.21,109.22,109.18,109.18,4698.0,100.4548,100.464,100.4272,100.4272,4698.0
2016-06-03 12:30:00,109.18,109.24,109.18,109.2,5126.0,100.4272,100.4824,100.4272,100.4456,5126.0
2016-06-03 12:35:00,109.22,109.22,109.05,109.09,3900.0,100.464,100.464,100.3077,100.3445,3900.0
2016-06-03 12:40:00,109.08,109.09,108.96,108.96,6119.0,100.3353,100.3445,100.2249,100.2249,6119.0
2016-06-03 12:45:00,108.96,108.96,108.88,108.91,6100.0,100.2249,100.2249,100.1513,100.1789,6100.0
2016-06-03 12:50:00,108.9,109.08,108.9,109.02,5144.0,100.1697,100.3353,100.1697,100.2801,5144.0
2016-06-03 12:55:00,109.06,109.06,108.87,108.91,4800.0,100.3169,100.3169,100.1421,100.1789,4800.0
2016-06-03 13:00:00,108.91,108.94,108.78,108.83,9737.0,100.1789,100.2065,100.0593,100.1053,9737.0
2016-06-03 13:05:00,108.83,108.98,108.83,108.98,5413.0,100.1053,100.2433,100.1053,100.2433,5413.0
2016-06-03 13:10:00,108.97,109.02,108.93,109.0,7341.0,100.2341,100.2801,100.1973,100.2617,7341.0
2016-06-03 13:15:00,108.97,108.97,108.79,108.8,6234.0,100.2341,100.2341,100.0685,100.0777,6234.0
2016-06-03 13:20:00,108.82,108.99,108.82,108.93,5414.0,100.0961,100.2525,100.0961,100.1973,5414.0
2016-06-03 13:25:00,108.96,109.05,108.84,108.89,9166.0,100.2249,100.3077,100.1145,100.1605,9166.0
2016-06-03 13:30:00,108.88,108.89,108.73,108.82,6194.0,100.1513,100.1605,100.0133,100.0961,6194.0
2016-06-03 13:35:00,108.82,109.11,108.82,109.11,2700.0,100.0961,100.3629,100.0961,100.3629,2700.0
2016-06-03 13:40:00,109.08,109.26,109.07,109.23,2702.0,100.3353,100.5008,100.3261,100.4732,2702.0
2016-06-03 13:45:00,109.22,109.23,108.94,109.0,14549.0,100.464,100.4732,100.2065,100.2617,14549.0
2016-06-03 13:50:00,109.01,109.12,108.92,108.93,6774.0,100.2709,100.3721,100.1881,100.1973,6774.0
2016-06-03 13:55:00,108.97,109.24,108.91,109.24,7331.0,100.2341,100.4824,100.1789,100.4824,7331.0
2016-06-03 14:00:00,109.25,109.28,109.19,109.28,5874.0,100.4916,100.5192,100.4364,100.5192,5874.0
2016-06-03 14:05:00,109.27,109.29,109.15,109.15,4719.0,100.51,100.5284,100.3996,100.3996,4719.0
2016-06-03 14:10:00,109.18,109.21,109.01,109.2,8237.0,100.4272,100.4548,100.2709,100.4456,8237.0
2016-06-03 14:15:00,109.2,109.3,109.15,109.27,5232.0,100.4456,100.5376,100.3996,100.51,5232.0
2016-06-03 14:20:00,109.28,109.41,109.28,109.31,4179.0,100.5192,100.6388,100.5192,100.5468,4179.0
2016-06-03 14:25:00,109.34,109.51,109.34,109.51,5000.0,100.5744,100.7308,100.5744,100.7308,5000.0
2016-06-03 14:30:00,109.53,109.58,109.5,109.54,4833.0,100.7492,100.7952,100.7216,100.7584,4833.0
2016-06-03 14:35:00,109.56,109.66,109.5,109.61,4316.0,100.7768,100.8688,100.7216,100.8228,4316.0
2016-06-03 14:40:00,109.66,109.67,109.55,109.57,4727.0,100.8688,100.878,100.7676,100.786,4727.0
2016-06-03 14:45:00,109.59,109.75,109.54,109.7,6263.0,100.8044,100.9515,100.7584,100.9056,6263.0
2016-06-03 14:50:00,109.67,109.86,109.67,109.86,4012.0,100.878,101.0527,100.878,101.0527,4012.0
2016-06-03 14:55:00,109.81,109.87,109.77,109.79,5246.0,101.0067,101.0619,100.9699,100.9883,5246.0
2016-06-03 15:00:00,109.76,109.76,109.64,109.67,2952.0,100.9607,100.9607,100.8504,100.878,2952.0
2016-06-03 15:05:00,109.68,109.68,109.58,109.66,5709.0,100.8872,100.8872,100.7952,100.8688,5709.0
2016-06-03 15:10:00,109.64,109.64,109.52,109.62,4883.0,100.8504,100.8504,100.74,100.832,4883.0
2016-06-03 15:15:00,109.6,109.63,109.55,109.57,5159.0,100.8136,100.8412,100.7676,100.786,5159.0
2016-06-03 15:20:00,109.55,109.66,109.54,109.64,6783.0,100.7676,100.8688,100.7584,100.8504,6783.0
2016-06-03 15:25:00,109.67,109.74,109.64,109.74,7532.0,100.878,100.9423,100.8504,100.9423,7532.0
2016-06-03 15:30:00,109.75,109.77,109.71,109.76,9245.0,100.9515,100.9699,100.9148,100.9607,9245.0
2016-06-03 15:35:00,109.76,109.77,109.71,109.74,5671.0,100.9607,100.9699,100.9148,100.9423,5671.0
2016-06-03 15:40:00,109.73,109.78,109.7,109.76,13382.0,100.9332,100.9791,100.9056,100.9607,13382.0
2016-06-03 15:45:00,109.77,109.79,109.68,109.73,13927.0,100.9699,100.9883,100.8872,100.9332,13927.0
2016-06-03 15:50:00,109.74,109.83,109.72,109.76,12482.0,100.9423,101.0251,100.924,100.9607,12482.0
2016-06-03 15:55:00,109.74,109.77,109.55,109.57,38342.0,100.9423,100.9699,100.7676,100.786,38342.0
2016-06-06 09:30:00,110.13,110.52,109.89,110.44,12279.0,101.3011,101.6598,101.0803,101.5862,12279.0
2016-06-06 09:35:00,110.18,110.21,110.05,110.12,2200.0,101.3471,101.3747,101.2275,101.2919,2200.0
2016-06-06 09:40:00,110.13,110.17,110.09,110.11,2400.0,101.3011,101.3379,101.2643,101.2827,2400.0
2016-06-06 09:45:00,110.14,110.32,110.13,110.19,3309.0,101.3103,101.4759,101.3011,101.3563,3309.0
2016-06-06 09:50:00,110.28,110.5,110.28,110.5,2572.0,101.4391,101.6414,101.4391,101.6414,2572.0
2016-06-06 09:55:00,110.41,110.63,110.4,110.63,16231.0,101.5586,101.761,101.5494,101.761,16231.0
2016-06-06 10:00:00,110.54,110.86,110.48,110.76,6025.0,101.6782,101.9726,101.623,101.8806,6025.0
2016-06-06 10:05:00,110.83,110.85,110.64,110.65,8600.0,101.945,101.9634,101.7702,101.7794,8600.0
2016-06-06 10:10:00,110.65,110.66,110.36,110.36,4470.0,101.7794,101.7886,101.5126,101.5126,4470.0
2016-06-06 10:15:00,110.42,110.5,110.34,110.34,4761.0,101.5678,101.6414,101.4942,101.4942,4761.0
2016-06-06 10:20:00,110.3,110.3,110.18,110.23,8464.0,101.4575,101.4575,101.3471,101.3931,8464.0
2016-06-06 10:25:00,110.25,110.27,110.2,110.2,1766.0,101.4115,101.4299,101.3655,101.3655,1766.0
2016-06-06 10:30:00,110.19,110.32,110.19,110.3,6778.0,101.3563,101.4759,101.3563,101.4575,6778.0
2016-06-06 10:35:00,110.29,110.32,110.1,110.19,22170.0,101.4483,101.4759,101.2735,101.3563,22170.0
2016-06-06 10:40:00,110.16,110.37,110.16,110.3,5739.0,101.3287,101.5218,101.3287,101.4575,5739.0
2016-06-06 10:45:00,110.31,110.4,110.31,110.33,13623.0,101.4667,101.5494,101.4667,101.4851,13623.0
2016-06-06 10:50:00,110.31,110.33,110.24,110.25,7073.0,101.4667,101.4851,101.4023,101.4115,7073.0
2016-06-06 10:55:00,110.29,110.37,110.18,110.3,32049.0,101.4483,101.5218,101.3471,101.4575,32049.0
2016-06-06 11:00:00,110.31,110.32,110.13,110.25,11207.0,101.4667,101.4759,101.3011,101.4115,11207.0
2016-06-06 11:05:00,110.27,110.3,110.07,110.22,29333.0,101.4299,101.4575,101.2459,101.3839,29333.0
2016-06-06 11:10:00,110.18,110.21,110.03,110.2,28839.0,101.3471,101.3747,101.2091,101.3655,28839.0
2016-06-06 11:15:00,110.26,110.34,110.24,110.28,6400.0,101.4207,101.4942,101.4023,101.4391,6400.0
2016-06-06 11:20:00,110.31,110.31,110.18,110.25,7624.0,101.4667,101.4667,101.3471,101.4115,7624.0
2016-06-06 11:25:00,110.27,110.32,110.2,110.29,14819.0,101.4299,101.4759,101.3655,101.4483,14819.0
2016-06-06 11:30:00,110.3,110.35,110.26,110.26,7080.0,101.4575,101.5034,101.4207,101.4207,7080.0
2016-06-06 11:35:00,110.28,110.32,110.28,110.31,5526.0,101.4391,101.4759,101.4391,101.4667,5526.0
2016-06-06 11:40:00,110.33,110.37,110.23,110.34,10241.0,101.4851,101.5218,101.3931,101.4942,10241.0
2016-06-06 11:45:00,110.37,110.49,110.31,110.33,16020.0,101.5218,101.6322,101.4667,101.4851,16020.0
2016-06-06 11:50:00,110.34,110.34,110.25,110.31,9600.0,101.4942,101.4942,101.4115,101.4667,9600.0
2016-06-06 11:55:00,110.33,110.34,110.23,110.26,6781.0,101.4851,101.4942,101.3931,101.4207,6781.0
2016-06-06 12:00:00,110.29,110.37,110.29,110.32,5502.0,101.4483,101.5218,101.4483,101.4759,5502.0
2016-06-06 12:05:00,110.32,110.36,110.27,110.31,5021.0,101.4759,101.5126,101.4299,101.4667,5021.0
2016-06-06 12:10:00,110.32,110.36,110.22,110.22,4670.0,101.4759,101.5126,101.3839,101.3839,4670.0
2016-06-06 12:15:00,110.22,110.34,110.21,110.31,5150.0,101.3839,101.4942,101.3747,101.4667,5150.0
2016-06-06 12:20:00,110.33,110.35,110.28,110.29,4734.0,101.4851,101.5034,101.4391,101.4483,4734.0
2016-06-06 12:25:00,110.28,110.31,110.2,110.22,3532.0,101.4391,101.4667,101.3655,101.3839,3532.0
2016-06-06 12:30:00,110.19,110.49,110.19,110.35,20372.0,101.3563,101.6322,101.3563,101.5034,20372.0
2016-06-06 12:35:00,110.38,110.43,110.36,110.42,1801.0,101.531,101.577,101.5126,101.5678,1801.0
2016-06-06 12:40:00,110.47,110.54,110.42,110.48,5141.0,101.6138,101.6782,101.5678,101.623,5141.0
2016-06-06 12:45:00,110.5,110.53,110.38,110.38,3500.0,101.6414,101.669,101.531,101.531,3500.0
2016-06-06 12:50:00,110.34,110.38,110.1,110.22,20303.0,101.4942,101.531,101.2735,101.3839,20303.0
2016-06-06 12:55:00,110.21,110.37,110.05,110.37,7093.0,101.3747,101.5218,101.2275,101.5218,7093.0
2016-06-06 13:00:00,110.33,110.36,110.31,110.32,1663.0,101.4851,101.5126,101.4667,101.4759,1663.0
2016-06-06 13:05:00,110.34,110.48,110.32,110.48,3726.0,101.4942,101.623,101.4759,101.623,3726.0
2016-06-06 13:10:00,110.51,110.53,110.44,110.51,9031.0,101.6506,101.669,101.5862,101.6506,9031.0
2016-06-06 13:15:00,110.5,110.51,110.41,110.43,5101.0,101.6414,101.6506,101.5586,101.577,5101.0
2016-06-06 13:20:00,110.43,110.51,110.43,110.47,1900.0,101.577,101.6506,101.577,101.6138,1900.0
2016-06-06 13:25:00,110.51,110.51,110.44,110.46,6402.0,101.6506,101.6506,101.5862,101.6046,6402.0
2016-06-06 13:30:00,110.47,110.47,110.4,110.46,6735.0,101.6138,101.6138,101.5494,101.6046,6735.0
2016-06-06 13:35:00,110.46,110.49,110.44,110.46,8490.0,101.6046,101.6322,101.5862,101.6046,8490.0
2016-06-06 13:40:00,110.45,110.45,110.38,110.38,6397.0,101.5954,101.5954,101.531,101.531,6397.0
2016-06-06 13:45:00,110.4,110.43,110.33,110.36,12799.0,101.5494,101.577,101.4851,101.5126,12799.0
2016-06-06 13:50:00,110.4,110.44,110.38,110.43,5200.0,101.5494,101.5862,101.531,101.577,5200.0
2016-06-06 13:55:00,110.42,110.46,110.38,110.4,11395.0,101.5678,101.6046,101.531,101.5494,11395.0
2016-06-06 14:00:00,110.39,110.52,110.39,110.49,3400.0,101.5402,101.6598,101.5402,101.6322,3400.0
2016-06-06 14:05:00,110.49,110.49,110.36,110.36,5511.0,101.6322,101.6322,101.5126,101.5126,5511.0
2016-06-06 14:10:00,110.39,110.42,110.31,110.38,6574.0,101.5402,101.5678,101.4667,101.531,6574.0
2016-06-06 14:15:00,110.37,110.49,110.37,110.38,6726.0,101.5218,101.6322,101.5218,101.531,6726.0
2016-06-06 14:20:00,110.38,110.43,110.38,110.38,4954.0,101.531,101.577,101.531,101.531,4954.0
2016-06-06 14:25:00,110.38,110.43,110.38,110.38,9058.0,101.531,101.577,101.531,101.531,9058.0
2016-06-06 14:30:00,110.39,110.4,110.35,110.36,5300.0,101.5402,101.5494,101.5034,101.5126,5300.0
2016-06-06 14:35:00,110.39,110.5,110.38,110.45,7973.0,101.5402,101.6414,101.531,101.5954,7973.0
2016-06-06 14:40:00,110.46,110.53,110.44,110.47,6758.0,101.6046,101.669,101.5862,101.6138,6758.0
2016-06-06 14:45:00,110.48,110.5,110.39,110.4,10476.0,101.623,101.6414,101.5402,101.5494,10476.0
2016-06-06 14:50:00,110.38,110.48,110.38,110.42,8715.0,101.531,101.623,101.531,101.5678,8715.0
2016-06-06 14:55:00,110.42,110.48,110.35,110.37,9175.0,101.5678,101.623,101.5034,101.5218,9175.0
2016-06-06 15:00:00,110.36,110.43,110.34,110.38,7478.0,101.5126,101.577,101.4942,101.531,7478.0
2016-06-06 15:05:00,110.39,110.47,110.35,110.4,6286.0,101.5402,101.6138,101.5034,101.5494,6286.0
2016-06-06 15:10:00,110.41,110.49,110.4,110.47,3000.0,101.5586,101.6322,101.5494,101.6138,3000.0
2016-06-06 15:15:00,110.48,110.48,110.38,110.42,10307.0,101.623,101.623,101.531,101.5678,10307.0
2016-06-06 15:20:00,110.44,110.5,110.4,110.48,4916.0,101.5862,101.6414,101.5494,101.623,4916.0
2016-06-06 15:25:00,110.5,110.51,110.43,110.48,3413.0,101.6414,101.6506,101.577,101.623,3413.0
2016-06-06 15:30:00,110.5,110.51,110.4,110.43,8944.0,101.6414,101.6506,101.5494,101.577,8944.0
2016-06-06 15:35:00,110.43,110.48,110.33,110.35,17077.0,101.577,101.623,101.4851,101.5034,17077.0
2016-06-06 15:40:00,110.36,110.5,110.36,110.4,17843.0,101.5126,101.6414,101.5126,101.5494,17843.0
2016-06-06 15:45:00,110.37,110.44,110.26,110.27,18725.0,101.5218,101.5862,101.4207,101.4299,18725.0
2016-06-06 15:50:00,110.29,110.34,110.21,110.31,20371.0,101.4483,101.4942,101.3747,101.4667,20371.0
2016-06-06 15:55:00,110.31,110.34,110.25,110.26,23210.0,101.4667,101.4942,101.4115,101.4207,23210.0
2016-06-07 09:30:00,110.33,110.62,109.92,110.32,4726.0,101.4851,101.7518,101.1079,101.4759,4726.0
2016-06-07 09:35:00,110.43,110.43,110.16,110.17,1542.0,101.577,101.577,101.3287,101.3379,1542.0
2016-06-07 09:40:00,110.21,110.37,110.17,110.17,5113.0,101.3747,101.5218,101.3379,101.3379,5113.0
2016-06-07 09:45:00,110.26,110.31,110.05,110.17,2824.0,101.4207,101.4667,101.2275,101.3379,2824.0
2016-06-07 09:50:00,110.13,110.21,109.86,109.88,3594.0,101.3011,101.3747,101.0527,101.0711,3594.0
2016-06-07 09:55:00,109.95,110.05,109.84,109.95,4100.0,101.1355,101.2275,101.0343,101.1355,4100.0
2016-06-07 10:00:00,110.04,110.15,109.98,110.08,4500.0,101.2183,101.3195,101.1631,101.2551,4500.0
2016-06-07 10:05:00,110.05,110.05,109.93,110.01,2267.0,101.2275,101.2275,101.1171,101.1907,2267.0
2016-06-07 10:10:00,109.98,110.05,109.96,109.96,1910.0,101.1631,101.2275,101.1447,101.1447,1910.0
2016-06-07 10:15:00,110.02,110.05,109.95,110.05,2305.0,101.1999,101.2275,101.1355,101.2275,2305.0
2016-06-07 10:20:00,110.07,110.07,109.93,109.94,2414.0,101.2459,101.2459,101.1171,101.1263,2414.0
2016-06-07 10:25:00,109.94,109.97,109.8,109.89,3897.0,101.1263,101.1539,100.9975,101.0803,3897.0
2016-06-07 10:30:00,109.91,110.09,109.86,110.06,1600.0,101.0987,101.2643,101.0527,101.2367,1600.0
2016-06-07 10:35:00,110.06,110.06,109.84,109.9,7634.0,101.2367,101.2367,101.0343,101.0895,7634.0
2016-06-07 10:40:00,109.87,110.03,109.86,110.03,1669.0,101.0619,101.2091,101.0527,101.2091,1669.0
2016-06-07 10:45:00,110.03,110.06,109.95,109.95,2180.0,101.2091,101.2367,101.1355,101.1355,2180.0
2016-06-07 10:50:00,109.93,109.95,109.88,109.95,3116.0,101.1171,101.1355,101.0711,101.1355,3116.0
2016-06-07 10:55:00,109.98,110.01,109.95,110.01,1373.0,101.1631,101.1907,101.1355,101.1907,1373.0
2016-06-07 11:00:00,110.04,110.05,109.94,109.95,4440.0,101.2183,101.2275,101.1263,101.1355,4440.0
2016-06-07 11:05:00,109.89,109.95,109.88,109.92,3200.0,101.0803,101.1355,101.0711,101.1079,3200.0
2016-06-07 11:10:00,109.94,110.02,109.94,110.02,4000.0,101.1263,101.1999,101.1263,101.1999,4000.0
2016-06-07 11:15:00,110.01,110.06,109.94,110.02,8599.0,101.1907,101.2367,101.1263,101.1999,8599.0
2016-06-07 11:20:00,110.08,110.08,110.04,110.06,992.0,101.2551,101.2551,101.2183,101.2367,992.0
2016-06-07 11:25:00,110.06,110.06,109.92,109.96,4308.0,101.2367,101.2367,101.1079,101.1447,4308.0
2016-06-07 11:30:00,109.95,110.11,109.95,110.03,4977.0,101.1355,101.2827,101.1355,101.2091,4977.0
2016-06-07 11:35:00,110.02,110.02,109.72,109.72,3013.0,101.1999,101.1999,100.924,100.924,3013.0
2016-06-07 11:40:00,109.79,109.93,109.79,109.87,4978.0,100.9883,101.1171,100.9883,101.0619,4978.0
2016-06-07 11:45:00,109.85,109.92,109.79,109.85,4273.0,101.0435,101.1079,100.9883,101.0435,4273.0
2016-06-07 11:50:00,109.83,109.84,109.76,109.83,6897.0,101.0251,101.0343,100.9607,101.0251,6897.0
2016-06-07 11:55:00,109.82,109.85,109.8,109.85,4412.0,101.0159,101.0435,100.9975,101.0435,4412.0
2016-06-07 12:00:00,109.84,109.92,109.83,109.87,6025.0,101.0343,101.1079,101.0251,101.0619,6025.0
2016-06-07 12:05:00,109.86,109.87,109.8,109.84,6826.0,101.0527,101.0619,100.9975,101.0343,6826.0
2016-06-07 12:10:00,109.84,109.93,109.81,109.87,10692.0,101.0343,101.1171,101.0067,101.0619,10692.0
2016-06-07 12:15:00,109.9,109.92,109.77,109.77,3900.0,101.0895,101.1079,100.9699,100.9699,3900.0
2016-06-07 12:20:00,109.78,109.81,109.68,109.73,5600.0,100.9791,101.0067,100.8872,100.9332,5600.0
2016-06-07 12:25:00,109.77,109.8,109.72,109.79,5651.0,100.9699,100.9975,100.924,100.9883,5651.0
2016-06-07 12:30:00,109.81,109.85,109.75,109.79,8876.0,101.0067,101.0435,100.9515,100.9883,8876.0
2016-06-07 12:35:00,109.79,109.85,109.72,109.82,3018.0,100.9883,101.0435,100.924,101.0159,3018.0
2016-06-07 12:40:00,109.82,109.88,109.81,109.83,5000.0,101.0159,101.0711,101.0067,101.0251,5000.0
2016-06-07 12:45:00,109.82,109.85,109.78,109.83,3152.0,101.0159,101.0435,100.9791,101.0251,3152.0
2016-06-07 12:50:00,109.81,109.81,109.77,109.8,3306.0,101.0067,101.0067,100.9699,100.9975,3306.0
2016-06-07 12:55:00,109.83,109.84,109.78,109.81,6311.0,101.0251,101.0343,100.9791,101.0067,6311.0
2016-06-07 13:00:00,109.79,109.87,109.79,109.87,3516.0,100.9883,101.0619,100.9883,101.0619,3516.0
2016-06-07 13:05:00,109.87,109.89,109.77,109.82,9951.0,101.0619,101.0803,100.9699,101.0159,9951.0
2016-06-07 13:10:00,109.81,109.84,109.81,109.84,1716.0,101.0067,101.0343,101.0067,101.0343,1716.0
2016-06-07 13:15:00,109.83,109.87,109.79,109.84,8850.0,101.0251,101.0619,100.9883,101.0343,8850.0
2016-06-07 13:20:00,109.86,109.87,109.78,109.83,13787.0,101.0527,101.0619,100.9791,101.0251,13787.0
2016-06-07 13:25:00,109.84,109.84,109.77,109.84,13264.0,101.0343,101.0343,100.9699,101.0343,13264.0
2016-06-07 13:30:00,109.84,109.86,109.77,109.84,16358.0,101.0343,101.0527,100.9699,101.0343,16358.0
2016-06-07 13:35:00,109.87,109.87,109.8,109.86,13471.0,101.0619,101.0619,100.9975,101.0527,13471.0
2016-06-07 13:40:00,109.87,109.9,109.82,109.87,5522.0,101.0619,101.0895,101.0159,101.0619,5522.0
2016-06-07 13:45:00,109.9,109.92,109.88,109.91,3960.0,101.0895,101.1079,101.0711,101.0987,3960.0
2016-06-07 13:50:00,109.91,109.91,109.84,109.85,8147.0,101.0987,101.0987,101.0343,101.0435,8147.0
2016-06-07 13:55:00,109.86,109.86,109.77,109.79,5188.0,101.0527,101.0527,100.9699,100.9883,5188.0
2016-06-07 14:00:00,109.81,109.89,109.81,109.89,4869.0,101.0067,101.0803,101.0067,101.0803,4869.0
2016-06-07 14:05:00,109.89,109.96,109.82,109.89,37862.0,101.0803,101.1447,101.0159,101.0803,37862.0
2016-06-07 14:10:00,109.9,109.91,109.84,109.89,13558.0,101.0895,101.0987,101.0343,101.0803,13558.0
2016-06-07 14:15:00,109.9,109.93,109.83,109.91,9916.0,101.0895,101.1171,101.0251,101.0987,9916.0
2016-06-07 14:20:00,109.9,109.91,109.86,109.87,9508.0,101.0895,101.0987,101.0527,101.0619,9508.0
2016-06-07 14:25:00,109.89,109.94,109.82,109.88,15888.0,101.0803,101.1263,101.0159,101.0711,15888.0
2016-06-07 14:30:00,109.86,109.88,109.83,109.87,3975.0,101.0527,101.0711,101.0251,101.0619,3975.0
2016-06-07 14:35:00,109.89,109.89,109.84,109.86,7152.0,101.0803,101.0803,101.0343,101.0527,7152.0
2016-06-07 14:40:00,109.88,109.9,109.8,109.9,29262.0,101.0711,101.0895,100.9975,101.0895,29262.0
2016-06-07 14:45:00,109.89,109.93,109.84,109.88,12956.0,101.0803,101.1171,101.0343,101.0711,12956.0
2016-06-07 14:50:00,109.88,109.9,109.88,109.88,4400.0,101.0711,101.0895,101.0711,101.0711,4400.0
2016-06-07 14:55:00,109.88,109.89,109.82,109.87,6937.0,101.0711,101.0803,101.0159,101.0619,6937.0
2016-06-07 15:00:00,109.88,109.88,109.85,109.85,2934.0,101.0711,101.0711,101.0435,101.0435,2934.0
2016-06-07 15:05:00,109.85,109.86,109.75,109.75,12175.0,101.0435,101.0527,100.9515,100.9515,12175.0
2016-06-07 15:10:00,109.77,109.78,109.69,109.7,7948.0,100.9699,100.9791,100.8964,100.9056,7948.0
2016-06-07 15:15:00,109.69,109.74,109.67,109.73,4564.0,100.8964,100.9423,100.878,100.9332,4564.0
2016-06-07 15:20:00,109.73,109.75,109.7,109.72,8064.0,100.9332,100.9515,100.9056,100.924,8064.0
2016-06-07 15:25:00,109.74,109.82,109.74,109.82,2770.0,100.9423,101.0159,100.9423,101.0159,2770.0
2016-06-07 15:30:00,109.83,109.84,109.8,109.83,4908.0,101.0251,101.0343,100.9975,101.0251,4908.0
2016-06-07 15:35:00,109.83,109.84,109.65,109.69,12654.0,101.0251,101.0343,100.8596,100.8964,12654.0
2016-06-07 15:40:00,109.69,109.69,109.55,109.58,7260.0,100.8964,100.8964,100.7676,100.7952,7260.0
2016-06-07 15:45:00,109.55,109.6,109.52,109.58,10933.0,100.7676,100.8136,100.74,100.7952,10933.0
2016-06-07 15:50:00,109.57,109.63,109.56,109.59,9146.0,100.786,100.8412,100.7768,100.8044,9146.0
2016-06-07 15:55:00,109.58,109.62,109.56,109.61,31522.0,100.7952,100.832,100.7768,100.8228,31522.0
2016-06-08 09:30:00,109.87,109.89,109.25,109.89,9281.0,101.0619,101.0803,100.4916,101.0803,9281.0
2016-06-08 09:35:00,109.99,110.28,109.9,110.26,5797.0,101.1723,101.4391,101.0895,101.4207,5797.0
2016-06-08 09:40:00,110.17,110.24,109.93,109.93,4800.0,101.3379,101.4023,101.1171,101.1171,4800.0
2016-06-08 09:45:00,110.0,110.26,109.94,110.26,3732.0,101.1815,101.4207,101.1263,101.4207,3732.0
2016-06-08 09:50:00,110.26,110.35,110.23,110.29,5050.0,101.4207,101.5034,101.3931,101.4483,5050.0
2016-06-08 09:55:00,110.26,110.3,110.16,110.27,5693.0,101.4207,101.4575,101.3287,101.4299,5693.0
2016-06-08 10:00:00,110.3,110.5,110.2,110.5,6430.0,101.4575,101.6414,101.3655,101.6414,6430.0
2016-06-08 10:05:00,110.46,110.55,110.37,110.37,9723.0,101.6046,101.6874,101.5218,101.5218,9723.0
2016-06-08 10:10:00,110.37,110.37,110.17,110.26,6323.0,101.5218,101.5218,101.3379,101.4207,6323.0
2016-06-08 10:15:00,110.23,110.24,110.14,110.14,4314.0,101.3931,101.4023,101.3103,101.3103,4314.0
2016-06-08 10:20:00,110.06,110.06,109.91,109.95,19943.0,101.2367,101.2367,101.0987,101.1355,19943.0
2016-06-08 10:25:00,109.91,110.08,109.91,109.92,3508.0,101.0987,101.2551,101.0987,101.1079,3508.0
2016-06-08 10:30:00,109.91,110.08,109.9,109.97,3366.0,101.0987,101.2551,101.0895,101.1539,3366.0
2016-06-08 10:35:00,110.02,110.1,109.98,110.07,5112.0,101.1999,101.2735,101.1631,101.2459,5112.0
2016-06-08 10:40:00,110.01,110.02,109.98,110.0,9391.0,101.1907,101.1999,101.1631,101.1815,9391.0
2016-06-08 10:45:00,110.02,110.03,109.9,109.9,2173.0,101.1999,101.2091,101.0895,101.0895,2173.0
2016-06-08 10:50:00,109.95,109.99,109.88,109.88,1764.0,101.1355,101.1723,101.0711,101.0711,1764.0
2016-06-08 10:55:00,109.88,109.89,109.83,109.87,1600.0,101.0711,101.0803,101.0251,101.0619,1600.0
2016-06-08 11:00:00,109.83,109.92,109.83,109.91,2500.0,101.0251,101.1079,101.0251,101.0987,2500.0
2016-06-08 11:05:00,109.93,109.93,109.87,109.91,3119.0,101.1171,101.1171,101.0619,101.0987,3119.0
2016-06-08 11:10:00,109.93,110.0,109.9,109.97,3804.0,101.1171,101.1815,101.0895,101.1539,3804.0
2016-06-08 11:15:00,109.98,109.98,109.91,109.95,3205.0,101.1631,101.1631,101.0987,101.1355,3205.0
2016-06-08 11:20:00,109.95,109.96,109.92,109.94,3083.0,101.1355,101.1447,101.1079,101.1263,3083.0
2016-06-08 11:25:00,109.96,109.99,109.91,109.99,2114.0,101.1447,101.1723,101.0987,101.1723,2114.0
2016-06-08 11:30:00,109.99,110.02,109.97,110.0,1200.0,101.1723,101.1999,101.1539,101.1815,1200.0
2016-06-08 11:35:00,110.0,110.03,109.92,109.94,10012.0,101.1815,101.2091,101.1079,101.1263,10012.0
2016-06-08 11:40:00,109.96,109.98,109.92,109.98,2950.0,101.1447,101.1631,101.1079,101.1631,2950.0
2016-06-08 11:45:00,109.97,110.01,109.97,110.01,4103.0,101.1539,101.1907,101.1539,101.1907,4103.0
2016-06-08 11:50:00,110.0,110.0,109.91,109.91,2388.0,101.1815,101.1815,101.0987,101.0987,2388.0
2016-06-08 11:55:00,109.92,109.98,109.91,109.95,3472.0,101.1079,101.1631,101.0987,101.1355,3472.0
2016-06-08 12:00:00,109.97,109.98,109.92,109.97,1923.0,101.1539,101.1631,101.1079,101.1539,1923.0
2016-06-08 12:05:00,109.97,109.99,109.95,109.96,3000.0,101.1539,101.1723,101.1355,101.1447,3000.0
2016-06-08 12:10:00,109.95,109.98,109.94,109.94,794.0,101.1355,101.1631,101.1263,101.1263,794.0
2016-06-08 12:15:00,109.93,109.95,109.88,109.88,6506.0,101.1171,101.1355,101.0711,101.0711,6506.0
2016-06-08 12:20:00,109.87,109.91,109.68,109.77,28046.0,101.0619,101.0987,100.8872,100.9699,28046.0
2016-06-08 12:25:00,109.81,109.86,109.81,109.84,4000.0,101.0067,101.0527,101.0067,101.0343,4000.0
2016-06-08 12:30:00,109.82,109.89,109.78,109.8,7108.0,101.0159,101.0803,100.9791,100.9975,7108.0
2016-06-08 12:35:00,109.77,109.81,109.77,109.79,2227.0,100.9699,101.0067,100.9699,100.9883,2227.0
2016-06-08 12:40:00,109.79,109.79,109.75,109.75,9243.0,100.9883,100.9883,100.9515,100.9515,9243.0
2016-06-08 12:45:00,109.73,109.77,109.71,109.75,2715.0,100.9332,100.9699,100.9148,100.9515,2715.0
2016-06-08 12:50:00,109.75,109.76,109.71,109.76,12602.0,100.9515,100.9607,100.9148,100.9607,12602.0
2016-06-08 12:55:00,109.77,109.79,109.74,109.78,3700.0,100.9699,100.9883,100.9423,100.9791,3700.0
2016-06-08 13:00:00,109.78,109.81,109.77,109.77,2324.0,100.9791,101.0067,100.9699,100.9699,2324.0
2016-06-08 13:05:00,109.78,109.83,109.78,109.82,7768.0,100.9791,101.0251,100.9791,101.0159,7768.0
2016-06-08 13:10:00,109.82,109.82,109.78,109.78,5237.0,101.0159,101.0159,100.9791,100.9791,5237.0
2016-06-08 13:15:00,109.78,109.81,109.78,109.81,2653.0,100.9791,101.0067,100.9791,101.0067,2653.0
2016-06-08 13:20:00,109.77,109.78,109.74,109.78,1000.0,100.9699,100.9791,100.9423,100.9791,1000.0
2016-06-08 13:25:00,109.77,109.8,109.74,109.74,4625.0,100.9699,100.9975,100.9423,100.9423,4625.0
2016-06-08 13:30:00,109.74,109.77,109.73,109.75,1878.0,100.9423,100.9699,100.9332,100.9515,1878.0
2016-06-08 13:35:00,109.78,109.83,109.76,109.8,3700.0,100.9791,101.0251,100.9607,100.9975,3700.0
2016-06-08 13:40:00,109.79,109.8,109.78,109.79,1910.0,100.9883,100.9975,100.9791,100.9883,1910.0
2016-06-08 13:45:00,109.77,109.8,109.76,109.8,3000.0,100.9699,100.9975,100.9607,100.9975,3000.0
2016-06-08 13:50:00,109.78,109.8,109.76,109.79,1800.0,100.9791,100.9975,100.9607,100.9883,1800.0
2016-06-08 13:55:00,109.81,109.82,109.78,109.81,5801.0,101.0067,101.0159,100.9791,101.0067,5801.0
2016-06-08 14:00:00,109.8,109.81,109.78,109.8,2512.0,100.9975,101.0067,100.9791,100.9975,2512.0
2016-06-08 14:05:00,109.81,109.84,109.8,109.83,4701.0,101.0067,101.0343,100.9975,101.0251,4701.0
2016-06-08 14:10:00,109.83,109.83,109.79,109.8,8318.0,101.0251,101.0251,100.9883,100.9975,8318.0
2016-06-08 14:15:00,109.81,109.86,109.73,109.75,19975.0,101.0067,101.0527,100.9332,100.9515,19975.0
2016-06-08 14:20:00,109.75,109.75,109.69,109.72,4010.0,100.9515,100.9515,100.8964,100.924,4010.0
2016-06-08 14:25:00,109.74,109.77,109.71,109.77,7423.0,100.9423,100.9699,100.9148,100.9699,7423.0
2016-06-08 14:30:00,109.76,109.79,109.75,109.79,6170.0,100.9607,100.9883,100.9515,100.9883,6170.0
2016-06-08 14:35:00,109.79,109.82,109.78,109.79,8101.0,100.9883,101.0159,100.9791,100.9883,8101.0
2016-06-08 14:40:00,109.78,109.78,109.73,109.78,5802.0,100.9791,100.9791,100.9332,100.9791,5802.0
2016-06-08 14:45:00,109.78,109.82,109.73,109.78,6557.0,100.9791,101.0159,100.9332,100.9791,6557.0
2016-06-08 14:50:00,109.75,109.86,109.75,109.83,8193.0,100.9515,101.0527,100.9515,101.0251,8193.0
2016-06-08 14:55:00,109.85,109.94,109.85,109.94,1639.0,101.0435,101.1263,101.0435,101.1263,1639.0
2016-06-08 15:00:00,109.94,109.96,109.92,109.94,9020.0,101.1263,101.1447,101.1079,101.1263,9020.0
2016-06-08 15:05:00,109.95,109.96,109.93,109.95,4643.0,101.1355,101.1447,101.1171,101.1355,4643.0
2016-06-08 15:10:00,109.96,110.01,109.95,110.01,5065.0,101.1447,101.1907,101.1355,101.1907,5065.0
2016-06-08 15:15:00,110.0,110.0,109.95,109.97,3653.0,101.1815,101.1815,101.1355,101.1539,3653.0
2016-06-08 15:20:00,109.98,109.98,109.93,109.96,1866.0,101.1631,101.1631,101.1171,101.1447,1866.0
2016-06-08 15:25:00,109.98,109.99,109.97,109.98,4348.0,101.1631,101.1723,101.1539,101.1631,4348.0
2016-06-08 15:30:00,109.99,110.02,109.98,109.99,20579.0,101.1723,101.1999,101.1631,101.1723,20579.0
2016-06-08 15:35:00,110.0,110.01,109.95,109.98,7083.0,101.1815,101.1907,101.1355,101.1631,7083.0
2016-06-08 15:40:00,109.97,110.02,109.96,110.0,5748.0,101.1539,101.1999,101.1447,101.1815,5748.0
2016-06-08 15:45:00,110.0,110.05,109.99,110.02,16510.0,101.1815,101.2275,101.1723,101.1999,16510.0
2016-06-08 15:50:00,110.01,110.06,109.97,109.98,5920.0,101.1907,101.2367,101.1539,101.1631,5920.0
2016-06-08 15:55:00,109.97,110.01,109.9,110.01,27449.0,101.1539,101.1907,101.0895,101.1907,27449.0
2016-06-09 09:30:00,109.64,109.64,109.23,109.26,7541.0,100.8504,100.8504,100.4732,100.5008,7541.0
2016-06-09 09:35:00,109.45,109.45,109.2,109.25,10585.0,100.6756,100.6756,100.4456,100.4916,10585.0
2016-06-09 09:40:00,109.29,109.42,109.09,109.17,8126.0,100.5284,100.648,100.3445,100.418,8126.0
2016-06-09 09:45:00,109.13,109.57,109.13,109.57,3000.0,100.3813,100.786,100.3813,100.786,3000.0
2016-06-09 09:50:00,109.66,109.67,109.43,109.54,4321.0,100.8688,100.878,100.6572,100.7584,4321.0
2016-06-09 09:55:00,109.54,109.62,109.46,109.58,6139.0,100.7584,100.832,100.6848,100.7952,6139.0
2016-06-09 10:00:00,109.58,109.58,109.45,109.49,5800.0,100.7952,100.7952,100.6756,100.7124,5800.0
2016-06-09 10:05:00,109.46,109.48,109.35,109.4,3900.0,100.6848,100.7032,100.5836,100.6296,3900.0
2016-06-09 10:10:00,109.44,109.59,109.44,109.48,3330.0,100.6664,100.8044,100.6664,100.7032,3330.0
2016-06-09 10:15:00,109.5,109.65,109.43,109.55,7412.0,100.7216,100.8596,100.6572,100.7676,7412.0
2016-06-09 10:20:00,109.57,109.58,109.45,109.5,9160.0,100.786,100.7952,100.6756,100.7216,9160.0
2016-06-09 10:25:00,109.47,109.57,109.46,109.46,5396.0,100.694,100.786,100.6848,100.6848,5396.0
2016-06-09 10:30:00,109.49,109.49,109.27,109.35,4728.0,100.7124,100.7124,100.51,100.5836,4728.0
2016-06-09 10:35:00,109.36,109.39,109.32,109.36,4212.0,100.5928,100.6204,100.556,100.5928,4212.0
2016-06-09 10:40:00,109.36,109.55,109.32,109.51,10586.0,100.5928,100.7676,100.556,100.7308,10586.0
2016-06-09 10:45:00,109.55,109.56,109.47,109.54,12935.0,100.7676,100.7768,100.694,100.7584,12935.0
2016-06-09 10:50:00,109.53,109.53,109.47,109.53,4335.0,100.7492,100.7492,100.694,100.7492,4335.0
2016-06-09 10:55:00,109.53,109.6,109.52,109.57,13719.0,100.7492,100.8136,100.74,100.786,13719.0
2016-06-09 11:00:00,109.6,109.75,109.59,109.75,13203.0,100.8136,100.9515,100.8044,100.9515,13203.0
2016-06-09 11:05:00,109.73,109.85,109.71,109.85,4015.0,100.9332,101.0435,100.9148,101.0435,4015.0
2016-06-09 11:10:00,109.8,109.81,109.65,109.69,7800.0,100.9975,101.0067,100.8596,100.8964,7800.0
2016-06-09 11:15:00,109.69,109.7,109.56,109.58,5900.0,100.8964,100.9056,100.7768,100.7952,5900.0
2016-06-09 11:20:00,109.57,109.59,109.48,109.51,6019.0,100.786,100.8044,100.7032,100.7308,6019.0
2016-06-09 11:25:00,109.51,109.55,109.49,109.49,3744.0,100.7308,100.7676,100.7124,100.7124,3744.0
2016-06-09 11:30:00,109.49,109.49,109.39,109.44,2600.0,100.7124,100.7124,100.6204,100.6664,2600.0
2016-06-09 11:35:00,109.45,109.52,109.36,109.46,7455.0,100.6756,100.74,100.5928,100.6848,7455.0
2016-06-09 11:40:00,109.46,109.51,109.45,109.51,1118.0,100.6848,100.7308,100.6756,100.7308,1118.0
2016-06-09 11:45:00,109.53,109.55,109.48,109.52,5107.0,100.7492,100.7676,100.7032,100.74,5107.0
2016-06-09 11:50:00,109.51,109.56,109.39,109.56,4100.0,100.7308,100.7768,100.6204,100.7768,4100.0
2016-06-09 11:55:00,109.56,109.56,109.51,109.54,2962.0,100.7768,100.7768,100.7308,100.7584,2962.0
2016-06-09 12:00:00,109.53,109.59,109.47,109.51,15848.0,100.7492,100.8044,100.694,100.7308,15848.0
2016-06-09 12:05:00,109.52,109.56,109.5,109.56,2590.0,100.74,100.7768,100.7216,100.7768,2590.0
2016-06-09 12:10:00,109.55,109.65,109.47,109.51,20492.0,100.7676,100.8596,100.694,100.7308,20492.0
2016-06-09 12:15:00,109.5,109.59,109.5,109.53,3361.0,100.7216,100.8044,100.7216,100.7492,3361.0
2016-06-09 12:20:00,109.52,109.63,109.5,109.51,8324.0,100.74,100.8412,100.7216,100.7308,8324.0
2016-06-09 12:25:00,109.57,109.62,109.5,109.54,13479.0,100.786,100.832,100.7216,100.7584,13479.0
2016-06-09 12:30:00,109.6,109.73,109.51,109.67,26984.0,100.8136,100.9332,100.7308,100.878,26984.0
2016-06-09 12:35:00,109.65,109.72,109.58,109.63,5254.0,100.8596,100.924,100.7952,100.8412,5254.0
2016-06-09 12:40:00,109.64,109.68,109.62,109.66,2800.0,100.8504,100.8872,100.832,100.8688,2800.0
2016-06-09 12:45:00,109.65,109.68,109.62,109.62,4705.0,100.8596,100.8872,100.832,100.832,4705.0
2016-06-09 12:50:00,109.64,109.77,109.64,109.77,5964.0,100.8504,100.9699,100.8504,100.9699,5964.0
2016-06-09 12:55:00,109.77,109.82,109.75,109.8,3567.0,100.9699,101.0159,100.9515,100.9975,3567.0
2016-06-09 13:00:00,109.79,109.83,109.74,109.79,3000.0,100.9883,101.0251,100.9423,100.9883,3000.0
2016-06-09 13:05:00,109.81,109.81,109.73,109.73,4523.0,101.0067,101.0067,100.9332,100.9332,4523.0
2016-06-09 13:10:00,109.74,109.75,109.73,109.74,2000.0,100.9423,100.9515,100.9332,100.9423,2000.0
2016-06-09 13:15:00,109.79,109.9,109.77,109.87,2868.0,100.9883,101.0895,100.9699,101.0619,2868.0
2016-06-09 13:20:00,109.86,109.93,109.86,109.93,2525.0,101.0527,101.1171,101.0527,101.1171,2525.0
2016-06-09 13:25:00,109.91,109.92,109.89,109.92,3750.0,101.0987,101.1079,101.0803,101.1079,3750.0
2016-06-09 13:30:00,109.93,110.0,109.89,109.9,6608.0,101.1171,101.1815,101.0803,101.0895,6608.0
2016-06-09 13:35:00,109.9,109.94,109.85,109.89,4864.0,101.0895,101.1263,101.0435,101.0803,4864.0
2016-06-09 13:40:00,109.9,109.91,109.84,109.88,3619.0,101.0895,101.0987,101.0343,101.0711,3619.0
2016-06-09 13:45:00,109.93,109.93,109.84,109.86,2195.0,101.1171,101.1171,101.0343,101.0527,2195.0
2016-06-09 13:50:00,109.86,109.87,109.72,109.75,5347.0,101.0527,101.0619,100.924,100.9515,5347.0
2016-06-09 13:55:00,109.76,109.88,109.75,109.87,3338.0,100.9607,101.0711,100.9515,101.0619,3338.0
2016-06-09 14:00:00,109.87,109.89,109.81,109.88,3885.0,101.0619,101.0803,101.0067,101.0711,3885.0
2016-06-09 14:05:00,109.88,109.9,109.8,109.8,3668.0,101.0711,101.0895,100.9975,100.9975,3668.0
2016-06-09 14:10:00,109.79,109.97,109.79,109.97,4303.0,100.9883,101.1539,100.9883,101.1539,4303.0
2016-06-09 14:15:00,109.97,109.97,109.89,109.94,4655.0,101.1539,101.1539,101.0803,101.1263,4655.0
2016-06-09 14:20:00,109.94,109.94,109.87,109.93,4970.0,101.1263,101.1263,101.0619,101.1171,4970.0
2016-06-09 14:25:00,109.95,110.02,109.92,109.96,4967.0,101.1355,101.1999,101.1079,101.1447,4967.0
2016-06-09 14:30:00,109.93,109.99,109.93,109.99,2630.0,101.1171,101.1723,101.1171,101.1723,2630.0
2016-06-09 14:35:00,110.0,110.08,110.0,110.07,4716.0,101.1815,101.2551,101.1815,101.2459,4716.0
2016-06-09 14:40:00,110.07,110.11,110.01,110.11,3920.0,101.2459,101.2827,101.1907,101.2827,3920.0
2016-06-09 14:45:00,110.13,110.14,110.03,110.07,5100.0,101.3011,101.3103,101.2091,101.2459,5100.0
2016-06-09 14:50:00,110.05,110.09,110.05,110.05,3035.0,101.2275,101.2643,101.2275,101.2275,3035.0
2016-06-09 14:55:00,110.04,110.13,110.04,110.09,4304.0,101.2183,101.3011,101.2183,101.2643,4304.0
2016-06-09 15:00:00,110.07,110.16,110.07,110.11,4369.0,101.2459,101.3287,101.2459,101.2827,4369.0
2016-06-09 15:05:00,110.11,110.14,110.06,110.14,3716.0,101.2827,101.3103,101.2367,101.3103,3716.0
2016-06-09 15:10:00,110.12,110.12,110.07,110.1,4890.0,101.2919,101.2919,101.2459,101.2735,4890.0
2016-06-09 15:15:00,110.09,110.09,110.0,110.0,5255.0,101.2643,101.2643,101.1815,101.1815,5255.0
2016-06-09 15:20:00,109.99,110.0,109.94,109.98,4677.0,101.1723,101.1815,101.1263,101.1631,4677.0
2016-06-09 15:25:00,109.99,110.09,109.99,110.07,7203.0,101.1723,101.2643,101.1723,101.2459,7203.0
2016-06-09 15:30:00,110.06,110.15,110.06,110.15,7273.0,101.2367,101.3195,101.2367,101.3195,7273.0
2016-06-09 15:35:00,110.14,110.17,110.12,110.17,8672.0,101.3103,101.3379,101.2919,101.3379,8672.0
2016-06-09 15:40:00,110.16,110.2,110.1,110.1,11596.0,101.3287,101.3655,101.2735,101.2735,11596.0
2016-06-09 15:45:00,110.1,110.15,110.05,110.15,13605.0,101.2735,101.3195,101.2275,101.3195,13605.0
2016-06-09 15:50:00,110.17,110.2,110.1,110.1,9232.0,101.3379,101.3655,101.2735,101.2735,9232.0
2016-06-09 15:55:00,110.09,110.13,110.03,110.03,24936.0,101.2643,101.3011,101.2091,101.2091,24936.0
2016-06-10 09:30:00,108.99,109.21,107.94,109.21,9642.0,100.2525,100.4548,99.2867,100.4548,9642.0
2016-06-10 09:35:00,109.01,109.03,108.6,108.72,5166.0,100.2709,100.2893,99.8937,100.0041,5166.0
2016-06-10 09:40:00,108.85,108.87,108.43,108.45,2100.0,100.1237,100.1421,99.7374,99.7558,2100.0
2016-06-10 09:45:00,108.56,108.78,108.56,108.68,3526.0,99.8569,100.0593,99.8569,99.9673,3526.0
2016-06-10 09:50:00,108.6,108.63,108.51,108.55,4630.0,99.8937,99.9213,99.811,99.8477,4630.0
2016-06-10 09:55:00,108.46,108.64,108.46,108.52,1013.0,99.765,99.9305,99.765,99.8202,1013.0
2016-06-10 10:00:00,108.51,108.54,108.22,108.22,3609.0,99.811,99.8386,99.5442,99.5442,3609.0
2016-06-10 10:05:00,108.14,108.42,108.14,108.42,9232.0,99.4706,99.7282,99.4706,99.7282,9232.0
2016-06-10 10:10:00,108.4,108.56,108.4,108.48,5217.0,99.7098,99.8569,99.7098,99.7834,5217.0
2016-06-10 10:15:00,108.44,108.44,108.28,108.43,4295.0,99.7466,99.7466,99.5994,99.7374,4295.0
2016-06-10 10:20:00,108.38,108.47,108.28,108.47,7075.0,99.6914,99.7742,99.5994,99.7742,7075.0
2016-06-10 10:25:00,108.48,108.57,108.23,108.3,7350.0,99.7834,99.8661,99.5534,99.6178,7350.0
2016-06-10 10:30:00,108.24,108.35,108.2,108.3,5305.0,99.5626,99.6638,99.5258,99.6178,5305.0
2016-06-10 10:35:00,108.29,108.29,108.07,108.07,4657.0,99.6086,99.6086,99.4062,99.4062,4657.0
2016-06-10 10:40:00,108.06,108.16,108.04,108.11,6052.0,99.397,99.489,99.3786,99.443,6052.0
2016-06-10 10:45:00,108.1,108.11,108.0,108.0,4016.0,99.4338,99.443,99.3418,99.3418,4016.0
2016-06-10 10:50:00,108.04,108.05,107.95,108.0,7805.0,99.3786,99.3878,99.2959,99.3418,7805.0
2016-06-10 10:55:00,108.03,108.15,108.0,108.14,6842.0,99.3694,99.4798,99.3418,99.4706,6842.0
2016-06-10 11:00:00,108.14,108.14,108.01,108.01,4386.0,99.4706,99.4706,99.351,99.351,4386.0
2016-06-10 11:05:00,108.03,108.17,107.99,108.15,5030.0,99.3694,99.4982,99.3326,99.4798,5030.0
2016-06-10 11:10:00,108.2,108.24,108.09,108.14,5688.0,99.5258,99.5626,99.4246,99.4706,5688.0
2016-06-10 11:15:00,108.1,108.17,107.99,108.02,2500.0,99.4338,99.4982,99.3326,99.3602,2500.0
2016-06-10 11:20:00,108.1,108.17,108.04,108.14,3200.0,99.4338,99.4982,99.3786,99.4706,3200.0
2016-06-10 11:25:00,108.14,108.18,108.05,108.06,5401.0,99.4706,99.5074,99.3878,99.397,5401.0
2016-06-10 11:30:00,108.06,108.1,107.95,107.95,5566.0,99.397,99.4338,99.2959,99.2959,5566.0
2016-06-10 11:35:00,107.93,107.99,107.9,107.9,3722.0,99.2775,99.3326,99.2499,99.2499,3722.0
2016-06-10 11:40:00,107.9,107.92,107.83,107.84,7807.0,99.2499,99.2683,99.1855,99.1947,7807.0
2016-06-10 11:45:00,107.81,107.94,107.81,107.93,1700.0,99.1671,99.2867,99.1671,99.2775,1700.0
2016-06-10 11:50:00,107.94,107.95,107.9,107.93,4520.0,99.2867,99.2959,99.2499,99.2775,4520.0
2016-06-10 11:55:00,107.91,107.96,107.91,107.93,2300.0,99.2591,99.305,99.2591,99.2775,2300.0
2016-06-10 12:00:00,107.99,108.1,107.9,107.9,9659.0,99.3326,99.4338,99.2499,99.2499,9659.0
2016-06-10 12:05:00,107.92,107.93,107.78,107.81,4763.0,99.2683,99.2775,99.1395,99.1671,4763.0
2016-06-10 12:10:00,107.8,107.89,107.75,107.83,8307.0,99.1579,99.2407,99.1119,99.1855,8307.0
2016-06-10 12:15:00,107.84,107.92,107.82,107.88,3301.0,99.1947,99.2683,99.1763,99.2315,3301.0
2016-06-10 12:20:00,107.86,107.86,107.72,107.75,8606.0,99.2131,99.2131,99.0843,99.1119,8606.0
2016-06-10 12:25:00,107.75,107.8,107.68,107.8,3490.0,99.1119,99.1579,99.0475,99.1579,3490.0
2016-06-10 12:30:00,107.78,107.78,107.61,107.65,4505.0,99.1395,99.1395,98.9831,99.0199,4505.0
2016-06-10 12:35:00,107.68,107.79,107.68,107.75,2517.0,99.0475,99.1487,99.0475,99.1119,2517.0
2016-06-10 12:40:00,107.75,107.83,107.75,107.82,3944.0,99.1119,99.1855,99.1119,99.1763,3944.0
2016-06-10 12:45:00,107.8,107.83,107.73,107.73,7620.0,99.1579,99.1855,99.0935,99.0935,7620.0
2016-06-10 12:50:00,107.72,107.73,107.62,107.7,5600.0,99.0843,99.0935,98.9923,99.0659,5600.0
2016-06-10 12:55:00,107.66,107.7,107.63,107.64,1600.0,99.0291,99.0659,99.0015,99.0107,1600.0
2016-06-10 13:00:00,107.66,107.67,107.55,107.64,19614.0,99.0291,99.0383,98.9279,99.0107,19614.0
2016-06-10 13:05:00,107.6,107.65,107.54,107.64,4779.0,98.9739,99.0199,98.9187,99.0107,4779.0
2016-06-10 13:10:00,107.65,107.74,107.65,107.67,2304.0,99.0199,99.1027,99.0199,99.0383,2304.0
2016-06-10 13:15:00,107.68,107.87,107.68,107.87,1732.0,99.0475,99.2223,99.0475,99.2223,1732.0
2016-06-10 13:20:00,107.83,107.97,107.8,107.97,3770.0,99.1855,99.3142,99.1579,99.3142,3770.0
2016-06-10 13:25:00,107.99,107.99,107.89,107.89,6058.0,99.3326,99.3326,99.2407,99.2407,6058.0
2016-06-10 13:30:00,107.89,107.9,107.75,107.76,3900.0,99.2407,99.2499,99.1119,99.1211,3900.0
2016-06-10 13:35:00,107.81,107.86,107.73,107.76,3442.0,99.1671,99.2131,99.0935,99.1211,3442.0
2016-06-10 13:40:00,107.75,107.83,107.73,107.73,2300.0,99.1119,99.1855,99.0935,99.0935,2300.0
2016-06-10 13:45:00,107.72,107.72,107.52,107.58,5585.0,99.0843,99.0843,98.9003,98.9555,5585.0
2016-06-10 13:50:00,107.55,107.56,107.47,107.48,4952.0,98.9279,98.9371,98.8543,98.8635,4952.0
2016-06-10 13:55:00,107.49,107.59,107.44,107.44,5848.0,98.8727,98.9647,98.8267,98.8267,5848.0
2016-06-10 14:00:00,107.5,107.5,107.35,107.36,3889.0,98.8819,98.8819,98.744,98.7532,3889.0
2016-06-10 14:05:00,107.36,107.4,107.29,107.39,5557.0,98.7532,98.7899,98.6888,98.7807,5557.0
2016-06-10 14:10:00,107.37,107.42,107.31,107.36,2668.0,98.7623,98.8083,98.7072,98.7532,2668.0
2016-06-10 14:15:00,107.34,107.35,107.32,107.32,3300.0,98.7348,98.744,98.7164,98.7164,3300.0
2016-06-10 14:20:00,107.31,107.4,107.31,107.37,6009.0,98.7072,98.7899,98.7072,98.7623,6009.0
2016-06-10 14:25:00,107.39,107.39,107.23,107.24,10163.0,98.7807,98.7807,98.6336,98.6428,10163.0
2016-06-10 14:30:00,107.23,107.26,107.16,107.16,7406.0,98.6336,98.6612,98.5692,98.5692,7406.0
2016-06-10 14:35:00,107.16,107.37,107.15,107.33,8110.0,98.5692,98.7623,98.56,98.7256,8110.0
2016-06-10 14:40:00,107.33,107.34,107.21,107.31,6945.0,98.7256,98.7348,98.6152,98.7072,6945.0
2016-06-10 14:45:00,107.31,107.31,107.17,107.17,4331.0,98.7072,98.7072,98.5784,98.5784,4331.0
2016-06-10 14:50:00,107.14,107.2,107.11,107.13,5803.0,98.5508,98.606,98.5232,98.5416,5803.0
2016-06-10 14:55:00,107.11,107.18,107.09,107.17,6213.0,98.5232,98.5876,98.5048,98.5784,6213.0
2016-06-10 15:00:00,107.17,107.2,107.1,107.14,7335.0,98.5784,98.606,98.514,98.5508,7335.0
2016-06-10 15:05:00,107.14,107.23,107.14,107.2,10494.0,98.5508,98.6336,98.5508,98.606,10494.0
2016-06-10 15:10:00,107.19,107.2,107.14,107.16,4804.0,98.5968,98.606,98.5508,98.5692,4804.0
2016-06-10 15:15:00,107.16,107.28,107.16,107.25,10569.0,98.5692,98.6796,98.5692,98.652,10569.0
2016-06-10 15:20:00,107.25,107.4,107.25,107.38,12142.0,98.652,98.7899,98.652,98.7715,12142.0
2016-06-10 15:25:00,107.39,107.42,107.32,107.38,11625.0,98.7807,98.8083,98.7164,98.7715,11625.0
2016-06-10 15:30:00,107.4,107.48,107.39,107.47,8121.0,98.7899,98.8635,98.7807,98.8543,8121.0
2016-06-10 15:35:00,107.46,107.48,107.4,107.48,9741.0,98.8451,98.8635,98.7899,98.8635,9741.0
2016-06-10 15:40:00,107.48,107.51,107.45,107.49,14431.0,98.8635,98.8911,98.8359,98.8727,14431.0
2016-06-10 15:45:00,107.48,107.68,107.48,107.68,20445.0,98.8635,99.0475,98.8635,99.0475,20445.0
2016-06-10 15:50:00,107.66,107.68,107.57,107.61,16875.0,99.0291,99.0475,98.9463,98.9831,16875.0
2016-06-10 15:55:00,107.61,107.62,107.43,107.51,57850.0,98.9831,98.9923,98.8175,98.8911,57850.0
2016-06-13 09:30:00,107.45,107.62,107.29,107.59,12833.0,98.8359,98.9923,98.6888,98.9647,12833.0
2016-06-13 09:35:00,107.54,107.54,107.11,107.46,5089.0,98.9187,98.9187,98.5232,98.8451,5089.0
2016-06-13 09:40:00,107.52,108.12,107.52,108.12,6407.0,98.9003,99.4522,98.9003,99.4522,6407.0
2016-06-13 09:45:00,108.16,108.2,107.98,107.99,14598.0,99.489,99.5258,99.3234,99.3326,14598.0
2016-06-13 09:50:00,107.99,108.25,107.99,108.25,3200.0,99.3326,99.5718,99.3326,99.5718,3200.0
2016-06-13 09:55:00,108.3,108.33,107.86,107.98,5121.0,99.6178,99.6454,99.2131,99.3234,5121.0
2016-06-13 10:00:00,107.97,108.05,107.7,107.75,11765.0,99.3142,99.3878,99.0659,99.1119,11765.0
2016-06-13 10:05:00,107.8,107.83,107.6,107.72,5021.0,99.1579,99.1855,98.9739,99.0843,5021.0
2016-06-13 10:10:00,107.72,107.93,107.7,107.74,5791.0,99.0843,99.2775,99.0659,99.1027,5791.0
2016-06-13 10:15:00,107.8,107.91,107.8,107.82,6183.0,99.1579,99.2591,99.1579,99.1763,6183.0
2016-06-13 10:20:00,107.76,107.93,107.7,107.93,6443.0,99.1211,99.2775,99.0659,99.2775,6443.0
2016-06-13 10:25:00,107.95,108.03,107.8,107.98,55391.0,99.2959,99.3694,99.1579,99.3234,55391.0
2016-06-13 10:30:00,107.97,108.15,107.9,107.91,12876.0,99.3142,99.4798,99.2499,99.2591,12876.0
2016-06-13 10:35:00,107.93,108.16,107.93,107.96,5611.0,99.2775,99.489,99.2775,99.305,5611.0
2016-06-13 10:40:00,107.95,108.02,107.86,107.93,10224.0,99.2959,99.3602,99.2131,99.2775,10224.0
2016-06-13 10:45:00,107.92,108.11,107.92,107.97,4456.0,99.2683,99.443,99.2683,99.3142,4456.0
2016-06-13 10:50:00,107.97,108.08,107.89,108.07,4754.0,99.3142,99.4154,99.2407,99.4062,4754.0
2016-06-13 10:55:00,108.11,108.19,108.07,108.19,6216.0,99.443,99.5166,99.4062,99.5166,6216.0
2016-06-13 11:00:00,108.22,108.24,108.07,108.17,6789.0,99.5442,99.5626,99.4062,99.4982,6789.0
2016-06-13 11:05:00,108.14,108.29,108.12,108.2,6169.0,99.4706,99.6086,99.4522,99.5258,6169.0
2016-06-13 11:10:00,108.23,108.3,108.17,108.24,6931.0,99.5534,99.6178,99.4982,99.5626,6931.0
2016-06-13 11:15:00,108.27,108.28,108.14,108.14,5958.0,99.5902,99.5994,99.4706,99.4706,5958.0
2016-06-13 11:20:00,108.11,108.18,108.11,108.14,6900.0,99.443,99.5074,99.443,99.4706,6900.0
2016-06-13 11:25:00,108.13,108.31,108.02,108.31,8137.0,99.4614,99.627,99.3602,99.627,8137.0
2016-06-13 11:30:00,108.29,108.29,108.02,108.07,5592.0,99.6086,99.6086,99.3602,99.4062,5592.0
2016-06-13 11:35:00,108.07,108.08,107.92,107.92,6981.0,99.4062,99.4154,99.2683,99.2683,6981.0
2016-06-13 11:40:00,107.97,107.97,107.81,107.83,3700.0,99.3142,99.3142,99.1671,99.1855,3700.0
2016-06-13 11:45:00,107.82,107.89,107.77,107.77,7878.0,99.1763,99.2407,99.1303,99.1303,7878.0
2016-06-13 11:50:00,107.76,107.76,107.56,107.61,11675.0,99.1211,99.1211,98.9371,98.9831,11675.0
2016-06-13 11:55:00,107.61,107.63,107.57,107.58,8904.0,98.9831,99.0015,98.9463,98.9555,8904.0
2016-06-13 12:00:00,107.58,107.73,107.58,107.73,5705.0,98.9555,99.0935,98.9555,99.0935,5705.0
2016-06-13 12:05:00,107.71,107.83,107.7,107.75,5179.0,99.0751,99.1855,99.0659,99.1119,5179.0
2016-06-13 12:10:00,107.76,107.88,107.76,107.88,3401.0,99.1211,99.2315,99.1211,99.2315,3401.0
2016-06-13 12:15:00,107.91,107.99,107.89,107.92,6461.0,99.2591,99.3326,99.2407,99.2683,6461.0
2016-06-13 12:20:00,107.92,108.04,107.84,107.94,9028.0,99.2683,99.3786,99.1947,99.2867,9028.0
2016-06-13 12:25:00,107.96,107.96,107.85,107.9,3505.0,99.305,99.305,99.2039,99.2499,3505.0
2016-06-13 12:30:00,107.9,107.9,107.81,107.85,5670.0,99.2499,99.2499,99.1671,99.2039,5670.0
2016-06-13 12:35:00,107.81,107.86,107.77,107.79,5551.0,99.1671,99.2131,99.1303,99.1487,5551.0
2016-06-13 12:40:00,107.81,107.86,107.8,107.83,4902.0,99.1671,99.2131,99.1579,99.1855,4902.0
2016-06-13 12:45:00,107.81,107.86,107.77,107.8,3870.0,99.1671,99.2131,99.1303,99.1579,3870.0
2016-06-13 12:50:00,107.85,108.01,107.82,108.01,6581.0,99.2039,99.351,99.1763,99.351,6581.0
2016-06-13 12:55:00,108.0,108.07,107.96,108.04,5291.0,99.3418,99.4062,99.305,99.3786,5291.0
2016-06-13 13:00:00,107.98,108.01,107.88,107.9,6052.0,99.3234,99.351,99.2315,99.2499,6052.0
2016-06-13 13:05:00,107.91,107.99,107.87,107.87,5364.0,99.2591,99.3326,99.2223,99.2223,5364.0
2016-06-13 13:10:00,107.9,107.9,107.82,107.88,5574.0,99.2499,99.2499,99.1763,99.2315,5574.0
2016-06-13 13:15:00,107.91,107.91,107.73,107.73,2748.0,99.2591,99.2591,99.0935,99.0935,2748.0
2016-06-13 13:20:00,107.76,107.92,107.74,107.87,4807.0,99.1211,99.2683,99.1027,99.2223,4807.0
2016-06-13 13:25:00,107.82,107.91,107.82,107.88,4944.0,99.1763,99.2591,99.1763,99.2315,4944.0
2016-06-13 13:30:00,107.86,107.96,107.85,107.85,5219.0,99.2131,99.305,99.2039,99.2039,5219.0
2016-06-13 13:35:00,107.84,107.84,107.64,107.67,7105.0,99.1947,99.1947,99.0107,99.0383,7105.0
2016-06-13 13:40:00,107.65,107.82,107.65,107.8,8177.0,99.0199,99.1763,99.0199,99.1579,8177.0
2016-06-13 13:45:00,107.79,107.79,107.67,107.73,3199.0,99.1487,99.1487,99.0383,99.0935,3199.0
2016-06-13 13:50:00,107.71,107.71,107.51,107.56,4687.0,99.0751,99.0751,98.8911,98.9371,4687.0
2016-06-13 13:55:00,107.55,107.59,107.5,107.54,5059.0,98.9279,98.9647,98.8819,98.9187,5059.0
2016-06-13 14:00:00,107.5,107.59,107.48,107.54,10270.0,98.8819,98.9647,98.8635,98.9187,10270.0
2016-06-13 14:05:00,107.55,107.7,107.53,107.66,6945.0,98.9279,99.0659,98.9095,99.0291,6945.0
2016-06-13 14:10:00,107.68,107.72,107.66,107.7,5922.0,99.0475,99.0843,99.0291,99.0659,5922.0
2016-06-13 14:15:00,107.69,107.69,107.58,107.6,5700.0,99.0567,99.0567,98.9555,98.9739,5700.0
2016-06-13 14:20:00,107.61,107.62,107.49,107.58,7714.0,98.9831,98.9923,98.8727,98.9555,7714.0
2016-06-13 14:25:00,107.58,107.59,107.49,107.59,7112.0,98.9555,98.9647,98.8727,98.9647,7112.0
2016-06-13 14:30:00,107.57,107.73,107.53,107.73,8006.0,98.9463,99.0935,98.9095,99.0935,8006.0
2016-06-13 14:35:00,107.71,107.78,107.7,107.74,6309.0,99.0751,99.1395,99.0659,99.1027,6309.0
2016-06-13 14:40:00,107.74,107.83,107.73,107.81,6262.0,99.1027,99.1855,99.0935,99.1671,6262.0
2016-06-13 14:45:00,107.79,107.8,107.73,107.74,4010.0,99.1487,99.1579,99.0935,99.1027,4010.0
2016-06-13 14:50:00,107.73,107.75,107.59,107.74,7973.0,99.0935,99.1119,98.9647,99.1027,7973.0
2016-06-13 14:55:00,107.76,107.78,107.61,107.63,6491.0,99.1211,99.1395,98.9831,99.0015,6491.0
2016-06-13 15:00:00,107.61,107.7,107.59,107.64,6860.0,98.9831,99.0659,98.9647,99.0107,6860.0
2016-06-13 15:05:00,107.64,107.65,107.44,107.45,11525.0,99.0107,99.0199,98.8267,98.8359,11525.0
2016-06-13 15:10:00,107.44,107.51,107.32,107.36,10952.0,98.8267,98.8911,98.7164,98.7532,10952.0
2016-06-13 15:15:00,107.39,107.53,107.39,107.53,9915.0,98.7807,98.9095,98.7807,98.9095,9915.0
2016-06-13 15:20:00,107.52,107.57,107.47,107.48,10014.0,98.9003,98.9463,98.8543,98.8635,10014.0
2016-06-13 15:25:00,107.49,107.56,107.43,107.48,14817.0,98.8727,98.9371,98.8175,98.8635,14817.0
2016-06-13 15:30:00,107.48,107.54,107.47,107.5,11872.0,98.8635,98.9187,98.8543,98.8819,11872.0
2016-06-13 15:35:00,107.52,107.54,107.39,107.42,17502.0,98.9003,98.9187,98.7807,98.8083,17502.0
2016-06-13 15:40:00,107.42,107.42,107.26,107.26,17865.0,98.8083,98.8083,98.6612,98.6612,17865.0
2016-06-13 15:45:00,107.26,107.36,107.21,107.34,21738.0,98.6612,98.7532,98.6152,98.7348,21738.0
2016-06-13 15:50:00,107.34,107.34,107.23,107.31,48414.0,98.7348,98.7348,98.6336,98.7072,48414.0
2016-06-13 15:55:00,107.31,107.34,107.24,107.25,52101.0,98.7072,98.7348,98.6428,98.652,52101.0
2016-06-14 09:30:00,107.14,107.67,107.14,107.23,8348.0,98.5508,99.0383,98.5508,98.6336,8348.0
2016-06-14 09:35:00,107.15,107.55,107.11,107.45,5504.0,98.56,98.9279,98.5232,98.8359,5504.0
2016-06-14 09:40:00,107.4,107.6,107.34,107.34,4054.0,98.7899,98.9739,98.7348,98.7348,4054.0
2016-06-14 09:45:00,107.28,107.33,107.02,107.02,4850.0,98.6796,98.7256,98.4404,98.4404,4850.0
2016-06-14 09:50:00,107.06,107.06,106.8,106.8,7893.0,98.4772,98.4772,98.238,98.238,7893.0
2016-06-14 09:55:00,106.98,107.14,106.84,107.14,3870.0,98.4036,98.5508,98.2748,98.5508,3870.0
2016-06-14 10:00:00,107.27,107.43,107.19,107.42,7300.0,98.6704,98.8175,98.5968,98.8083,7300.0
2016-06-14 10:05:00,107.41,107.41,107.27,107.35,4701.0,98.7991,98.7991,98.6704,98.744,4701.0
2016-06-14 10:10:00,107.37,107.43,107.16,107.17,4100.0,98.7623,98.8175,98.5692,98.5784,4100.0
2016-06-14 10:15:00,107.14,107.16,106.94,106.94,3300.0,98.5508,98.5692,98.3668,98.3668,3300.0
2016-06-14 10:20:00,106.92,107.17,106.92,107.08,5266.0,98.3484,98.5784,98.3484,98.4956,5266.0
2016-06-14 10:25:00,107.07,107.15,107.0,107.14,3800.0,98.4864,98.56,98.422,98.5508,3800.0
2016-06-14 10:30:00,107.09,107.19,106.98,106.98,8641.0,98.5048,98.5968,98.4036,98.4036,8641.0
2016-06-14 10:35:00,107.01,107.01,106.73,106.92,6116.0,98.4312,98.4312,98.1737,98.3484,6116.0
2016-06-14 10:40:00,106.93,107.19,106.93,107.16,97590.0,98.3576,98.5968,98.3576,98.5692,97590.0
2016-06-14 10:45:00,107.13,107.23,107.05,107.05,99896.0,98.5416,98.6336,98.468,98.468,99896.0
2016-06-14 10:50:00,107.06,107.06,106.64,106.64,6967.0,98.4772,98.4772,98.0909,98.0909,6967.0
2016-06-14 10:55:00,106.61,106.68,106.46,106.68,8521.0,98.0633,98.1277,97.9253,98.1277,8521.0
2016-06-14 11:00:00,106.7,106.9,106.63,106.86,17570.0,98.1461,98.33,98.0817,98.2932,17570.0
2016-06-14 11:05:00,106.85,107.04,106.81,106.99,8716.0,98.284,98.4588,98.2472,98.4128,8716.0
2016-06-14 11:10:00,106.98,106.99,106.84,106.84,6264.0,98.4036,98.4128,98.2748,98.2748,6264.0
2016-06-14 11:15:00,106.73,106.84,106.63,106.79,4500.0,98.1737,98.2748,98.0817,98.2288,4500.0
2016-06-14 11:20:00,106.79,106.98,106.79,106.86,6182.0,98.2288,98.4036,98.2288,98.2932,6182.0
2016-06-14 11:25:00,106.81,106.84,106.62,106.63,7510.0,98.2472,98.2748,98.0725,98.0817,7510.0
2016-06-14 11:30:00,106.66,106.84,106.66,106.78,3279.0,98.1093,98.2748,98.1093,98.2196,3279.0
2016-06-14 11:35:00,106.82,106.92,106.81,106.87,18558.0,98.2564,98.3484,98.2472,98.3024,18558.0
2016-06-14 11:40:00,106.87,106.93,106.84,106.88,4600.0,98.3024,98.3576,98.2748,98.3116,4600.0
2016-06-14 11:45:00,106.81,106.83,106.66,106.69,8942.0,98.2472,98.2656,98.1093,98.1369,8942.0
2016-06-14 11:50:00,106.65,106.78,106.63,106.78,19300.0,98.1001,98.2196,98.0817,98.2196,19300.0
2016-06-14 11:55:00,106.76,106.76,106.57,106.57,3300.0,98.2013,98.2013,98.0265,98.0265,3300.0
2016-06-14 12:00:00,106.57,106.75,106.57,106.73,5318.0,98.0265,98.1921,98.0265,98.1737,5318.0
2016-06-14 12:05:00,106.72,106.72,106.51,106.63,4210.0,98.1645,98.1645,97.9713,98.0817,4210.0
2016-06-14 12:10:00,106.63,106.78,106.62,106.77,3801.0,98.0817,98.2196,98.0725,98.2104,3801.0
2016-06-14 12:15:00,106.81,106.84,106.75,106.77,7425.0,98.2472,98.2748,98.1921,98.2104,7425.0
2016-06-14 12:20:00,106.7,106.86,106.7,106.83,4232.0,98.1461,98.2932,98.1461,98.2656,4232.0
2016-06-14 12:25:00,106.87,107.1,106.87,107.03,4600.0,98.3024,98.514,98.3024,98.4496,4600.0
2016-06-14 12:30:00,107.05,107.07,106.89,106.89,7024.0,98.468,98.4864,98.3208,98.3208,7024.0
2016-06-14 12:35:00,106.91,106.92,106.66,106.74,8600.0,98.3392,98.3484,98.1093,98.1829,8600.0
2016-06-14 12:40:00,106.73,106.81,106.69,106.71,2100.0,98.1737,98.2472,98.1369,98.1553,2100.0
2016-06-14 12:45:00,106.73,106.77,106.66,106.77,3443.0,98.1737,98.2104,98.1093,98.2104,3443.0
2016-06-14 12:50:00,106.76,106.83,106.66,106.77,4602.0,98.2013,98.2656,98.1093,98.2104,4602.0
2016-06-14 12:55:00,106.71,106.78,106.7,106.7,2700.0,98.1553,98.2196,98.1461,98.1461,2700.0
2016-06-14 13:00:00,106.69,106.86,106.69,106.84,3962.0,98.1369,98.2932,98.1369,98.2748,3962.0
2016-06-14 13:05:00,106.81,106.82,106.68,106.68,4050.0,98.2472,98.2564,98.1277,98.1277,4050.0
2016-06-14 13:10:00,106.68,106.68,106.59,106.65,3600.0,98.1277,98.1277,98.0449,98.1001,3600.0
2016-06-14 13:15:00,106.63,106.73,106.59,106.65,4600.0,98.0817,98.1737,98.0449,98.1001,4600.0
2016-06-14 13:20:00,106.68,106.74,106.66,106.66,3400.0,98.1277,98.1829,98.1093,98.1093,3400.0
2016-06-14 13:25:00,106.62,106.66,106.6,106.65,3000.0,98.0725,98.1093,98.0541,98.1001,3000.0
2016-06-14 13:30:00,106.6,106.71,106.53,106.71,5574.0,98.0541,98.1553,97.9897,98.1553,5574.0
2016-06-14 13:35:00,106.71,106.73,106.66,106.67,2200.0,98.1553,98.1737,98.1093,98.1185,2200.0
2016-06-14 13:40:00,106.63,106.69,106.51,106.66,5119.0,98.0817,98.1369,97.9713,98.1093,5119.0
2016-06-14 13:45:00,106.67,106.7,106.61,106.61,3400.0,98.1185,98.1461,98.0633,98.0633,3400.0
2016-06-14 13:50:00,106.62,106.63,106.5,106.5,2000.0,98.0725,98.0817,97.9621,97.9621,2000.0
2016-06-14 13:55:00,106.53,106.61,106.5,106.56,5105.0,97.9897,98.0633,97.9621,98.0173,5105.0
2016-06-14 14:00:00,106.58,106.66,106.56,106.62,5982.0,98.0357,98.1093,98.0173,98.0725,5982.0
2016-06-14 14:05:00,106.65,106.7,106.6,106.69,3370.0,98.1001,98.1461,98.0541,98.1369,3370.0
2016-06-14 14:10:00,106.65,106.87,106.63,106.83,4159.0,98.1001,98.3024,98.0817,98.2656,4159.0
2016-06-14 14:15:00,106.87,106.98,106.85,106.95,5678.0,98.3024,98.4036,98.284,98.376,5678.0
2016-06-14 14:20:00,106.96,107.02,106.94,107.01,3876.0,98.3852,98.4404,98.3668,98.4312,3876.0
2016-06-14 14:25:00,107.01,107.16,106.99,107.16,6144.0,98.4312,98.5692,98.4128,98.5692,6144.0
2016-06-14 14:30:00,107.15,107.18,106.95,106.95,4900.0,98.56,98.5876,98.376,98.376,4900.0
2016-06-14 14:35:00,106.94,106.97,106.88,106.92,10881.0,98.3668,98.3944,98.3116,98.3484,10881.0
2016-06-14 14:40:00,106.9,106.94,106.86,106.87,5930.0,98.33,98.3668,98.2932,98.3024,5930.0
2016-06-14 14:45:00,106.89,106.92,106.66,106.73,9863.0,98.3208,98.3484,98.1093,98.1737,9863.0
2016-06-14 14:50:00,106.73,106.73,106.53,106.53,6344.0,98.1737,98.1737,97.9897,97.9897,6344.0
2016-06-14 14:55:00,106.53,106.54,106.42,106.51,6670.0,97.9897,97.9989,97.8885,97.9713,6670.0
2016-06-14 15:00:00,106.49,106.64,106.43,106.62,15303.0,97.9529,98.0909,97.8977,98.0725,15303.0
2016-06-14 15:05:00,106.63,106.81,106.63,106.8,7080.0,98.0817,98.2472,98.0817,98.238,7080.0
2016-06-14 15:10:00,106.78,106.88,106.74,106.85,9184.0,98.2196,98.3116,98.1829,98.284,9184.0
2016-06-14 15:15:00,106.86,107.01,106.86,106.95,10463.0,98.2932,98.4312,98.2932,98.376,10463.0
2016-06-14 15:20:00,106.96,107.05,106.91,106.93,9066.0,98.3852,98.468,98.3392,98.3576,9066.0
2016-06-14 15:25:00,106.88,107.06,106.85,107.05,8803.0,98.3116,98.4772,98.284,98.468,8803.0
2016-06-14 15:30:00,107.05,107.05,106.93,106.98,11403.0,98.468,98.468,98.3576,98.4036,11403.0
2016-06-14 15:35:00,106.99,107.02,106.89,106.98,11807.0,98.4128,98.4404,98.3208,98.4036,11807.0
2016-06-14 15:40:00,106.97,107.09,106.92,107.0,17908.0,98.3944,98.5048,98.3484,98.422,17908.0
2016-06-14 15:45:00,106.98,106.98,106.82,106.87,10608.0,98.4036,98.4036,98.2564,98.3024,10608.0
2016-06-14 15:50:00,106.86,106.9,106.8,106.87,12328.0,98.2932,98.33,98.238,98.3024,12328.0
2016-06-14 15:55:00,106.86,106.9,106.82,106.88,30775.0,98.2932,98.33,98.2564,98.3116,30775.0
2016-06-15 09:30:00,106.96,107.17,106.86,107.17,3195.0,98.3852,98.5784,98.2932,98.5784,3195.0
2016-06-15 09:35:00,107.06,107.07,106.74,106.94,8099.0,98.4772,98.4864,98.1829,98.3668,8099.0
2016-06-15 09:40:00,107.0,107.35,106.94,107.04,5759.0,98.422,98.744,98.3668,98.4588,5759.0
2016-06-15 09:45:00,107.16,107.78,107.16,107.78,2646.0,98.5692,99.1395,98.5692,99.1395,2646.0
2016-06-15 09:50:00,107.77,107.77,107.49,107.62,4858.0,99.1303,99.1303,98.8727,98.9923,4858.0
2016-06-15 09:55:00,107.6,107.7,107.52,107.59,4842.0,98.9739,99.0659,98.9003,98.9647,4842.0
2016-06-15 10:00:00,107.51,107.69,107.51,107.58,4400.0,98.8911,99.0567,98.8911,98.9555,4400.0
2016-06-15 10:05:00,107.61,107.65,107.46,107.47,9800.0,98.9831,99.0199,98.8451,98.8543,9800.0
2016-06-15 10:10:00,107.53,107.64,107.4,107.56,5900.0,98.9095,99.0107,98.7899,98.9371,5900.0
2016-06-15 10:15:00,107.57,107.57,107.4,107.46,5207.0,98.9463,98.9463,98.7899,98.8451,5207.0
2016-06-15 10:20:00,107.45,107.46,107.22,107.22,6961.0,98.8359,98.8451,98.6244,98.6244,6961.0
2016-06-15 10:25:00,107.22,107.34,107.22,107.24,4500.0,98.6244,98.7348,98.6244,98.6428,4500.0
2016-06-15 10:30:00,107.25,107.37,107.21,107.31,11218.0,98.652,98.7623,98.6152,98.7072,11218.0
2016-06-15 10:35:00,107.34,107.46,107.33,107.46,12590.0,98.7348,98.8451,98.7256,98.8451,12590.0
2016-06-15 10:40:00,107.4,107.65,107.4,107.65,5800.0,98.7899,99.0199,98.7899,99.0199,5800.0
2016-06-15 10:45:00,107.6,107.74,107.53,107.53,16123.0,98.9739,99.1027,98.9095,98.9095,16123.0
2016-06-15 10:50:00,107.58,107.79,107.58,107.76,7968.0,98.9555,99.1487,98.9555,99.1211,7968.0
2016-06-15 10:55:00,107.8,107.83,107.75,107.81,5366.0,99.1579,99.1855,99.1119,99.1671,5366.0
2016-06-15 11:00:00,107.81,107.88,107.72,107.87,9249.0,99.1671,99.2315,99.0843,99.2223,9249.0
2016-06-15 11:05:00,107.83,107.97,107.78,107.97,13344.0,99.1855,99.3142,99.1395,99.3142,13344.0
2016-06-15 11:10:00,107.96,108.09,107.96,108.09,13085.0,99.305,99.4246,99.305,99.4246,13085.0
2016-06-15 11:15:00,108.07,108.13,108.03,108.09,22438.0,99.4062,99.4614,99.3694,99.4246,22438.0
2016-06-15 11:20:00,108.08,108.09,107.75,107.82,7054.0,99.4154,99.4246,99.1119,99.1763,7054.0
2016-06-15 11:25:00,107.86,107.86,107.72,107.72,2900.0,99.2131,99.2131,99.0843,99.0843,2900.0
2016-06-15 11:30:00,107.7,107.84,107.7,107.8,6647.0,99.0659,99.1947,99.0659,99.1579,6647.0
2016-06-15 11:35:00,107.82,107.84,107.68,107.72,5085.0,99.1763,99.1947,99.0475,99.0843,5085.0
2016-06-15 11:40:00,107.76,107.76,107.66,107.68,2400.0,99.1211,99.1211,99.0291,99.0475,2400.0
2016-06-15 11:45:00,107.66,107.79,107.66,107.77,4378.0,99.0291,99.1487,99.0291,99.1303,4378.0
2016-06-15 11:50:00,107.8,107.92,107.8,107.88,4300.0,99.1579,99.2683,99.1579,99.2315,4300.0
2016-06-15 11:55:00,107.85,107.95,107.84,107.86,4152.0,99.2039,99.2959,99.1947,99.2131,4152.0
2016-06-15 12:00:00,107.89,108.01,107.86,108.01,5000.0,99.2407,99.351,99.2131,99.351,5000.0
2016-06-15 12:05:00,108.01,108.06,107.95,107.99,8322.0,99.351,99.397,99.2959,99.3326,8322.0
2016-06-15 12:10:00,107.96,108.01,107.79,107.79,2100.0,99.305,99.351,99.1487,99.1487,2100.0
2016-06-15 12:15:00,107.81,107.85,107.78,107.85,4700.0,99.1671,99.2039,99.1395,99.2039,4700.0
2016-06-15 12:20:00,107.83,107.96,107.82,107.92,3321.0,99.1855,99.305,99.1763,99.2683,3321.0
2016-06-15 12:25:00,107.92,108.09,107.92,107.97,3400.0,99.2683,99.4246,99.2683,99.3142,3400.0
2016-06-15 12:30:00,107.9,108.04,107.9,107.97,2000.0,99.2499,99.3786,99.2499,99.3142,2000.0
2016-06-15 12:35:00,107.98,108.06,107.88,107.98,4329.0,99.3234,99.397,99.2315,99.3234,4329.0
2016-06-15 12:40:00,107.99,108.02,107.9,107.93,3316.0,99.3326,99.3602,99.2499,99.2775,3316.0
2016-06-15 12:45:00,107.92,107.96,107.88,107.91,3321.0,99.2683,99.305,99.2315,99.2591,3321.0
2016-06-15 12:50:00,107.89,107.91,107.64,107.64,13750.0,99.2407,99.2591,99.0107,99.0107,13750.0
2016-06-15 12:55:00,107.67,107.7,107.64,107.65,3300.0,99.0383,99.0659,99.0107,99.0199,3300.0
2016-06-15 13:00:00,107.66,107.76,107.64,107.72,3115.0,99.0291,99.1211,99.0107,99.0843,3115.0
2016-06-15 13:05:00,107.72,107.73,107.65,107.71,3574.0,99.0843,99.0935,99.0199,99.0751,3574.0
2016-06-15 13:10:00,107.74,107.74,107.64,107.65,3301.0,99.1027,99.1027,99.0107,99.0199,3301.0
2016-06-15 13:15:00,107.67,107.75,107.63,107.75,3400.0,99.0383,99.1119,99.0015,99.1119,3400.0
2016-06-15 13:20:00,107.71,107.77,107.7,107.71,2100.0,99.0751,99.1303,99.0659,99.0751,2100.0
2016-06-15 13:25:00,107.71,107.8,107.71,107.78,3015.0,99.0751,99.1579,99.0751,99.1395,3015.0
2016-06-15 13:30:00,107.78,107.82,107.75,107.81,3830.0,99.1395,99.1763,99.1119,99.1671,3830.0
2016-06-15 13:35:00,107.87,107.89,107.79,107.79,1200.0,99.2223,99.2407,99.1487,99.1487,1200.0
2016-06-15 13:40:00,107.78,107.84,107.73,107.84,3629.0,99.1395,99.1947,99.0935,99.1947,3629.0
2016-06-15 13:45:00,107.8,107.84,107.76,107.84,2200.0,99.1579,99.1947,99.1211,99.1947,2200.0
2016-06-15 13:50:00,107.83,107.93,107.83,107.93,2713.0,99.1855,99.2775,99.1855,99.2775,2713.0
2016-06-15 13:55:00,107.91,108.01,107.9,107.95,1946.0,99.2591,99.351,99.2499,99.2959,1946.0
2016-06-15 14:00:00,108.03,108.13,107.75,107.83,11749.0,99.3694,99.4614,99.1119,99.1855,11749.0
2016-06-15 14:05:00,107.89,107.98,107.63,107.65,9449.0,99.2407,99.3234,99.0015,99.0199,9449.0
2016-06-15 14:10:00,107.65,107.69,107.48,107.49,3800.0,99.0199,99.0567,98.8635,98.8727,3800.0
2016-06-15 14:15:00,107.52,107.6,107.45,107.48,11226.0,98.9003,98.9739,98.8359,98.8635,11226.0
2016-06-15 14:20:00,107.47,107.66,107.33,107.65,18082.0,98.8543,99.0291,98.7256,99.0199,18082.0
2016-06-15 14:25:00,107.63,107.73,107.62,107.65,21003.0,99.0015,99.0935,98.9923,99.0199,21003.0
2016-06-15 14:30:00,107.6,107.73,107.47,107.72,19738.0,98.9739,99.0935,98.8543,99.0843,19738.0
2016-06-15 14:35:00,107.67,107.74,107.67,107.74,11695.0,99.0383,99.1027,99.0383,99.1027,11695.0
2016-06-15 14:40:00,107.72,107.83,107.71,107.83,6280.0,99.0843,99.1855,99.0751,99.1855,6280.0
2016-06-15 14:45:00,107.81,107.92,107.8,107.85,7499.0,99.1671,99.2683,99.1579,99.2039,7499.0
2016-06-15 14:50:00,107.84,107.86,107.73,107.73,5800.0,99.1947,99.2131,99.0935,99.0935,5800.0
2016-06-15 14:55:00,107.72,107.87,107.72,107.87,5170.0,99.0843,99.2223,99.0843,99.2223,5170.0
2016-06-15 15:00:00,107.85,107.86,107.72,107.73,10416.0,99.2039,99.2131,99.0843,99.0935,10416.0
2016-06-15 15:05:00,107.72,107.82,107.68,107.77,10501.0,99.0843,99.1763,99.0475,99.1303,10501.0
2016-06-15 15:10:00,107.75,107.77,107.69,107.76,7367.0,99.1119,99.1303,99.0567,99.1211,7367.0
2016-06-15 15:15:00,107.76,107.78,107.66,107.75,6672.0,99.1211,99.1395,99.0291,99.1119,6672.0
2016-06-15 15:20:00,107.72,107.78,107.7,107.75,9673.0,99.0843,99.1395,99.0659,99.1119,9673.0
2016-06-15 15:25:00,107.73,107.73,107.65,107.65,3455.0,99.0935,99.0935,99.0199,99.0199,3455.0
2016-06-15 15:30:00,107.66,107.7,107.52,107.59,15322.0,99.0291,99.0659,98.9003,98.9647,15322.0
2016-06-15 15:35:00,107.58,107.6,107.36,107.38,6418.0,98.9555,98.9739,98.7532,98.7715,6418.0
2016-06-15 15:40:00,107.34,107.38,107.2,107.2,10081.0,98.7348,98.7715,98.606,98.606,10081.0
2016-06-15 15:45:00,107.19,107.19,107.08,107.11,21612.0,98.5968,98.5968,98.4956,98.5232,21612.0
2016-06-15 15:50:00,107.09,107.09,106.96,106.99,15285.0,98.5048,98.5048,98.3852,98.4128,15285.0
2016-06-15 15:55:00,106.98,107.16,106.96,107.14,38659.0,98.4036,98.5692,98.3852,98.5508,38659.0
2016-06-16 09:30:00,106.31,106.35,105.76,105.76,8898.0,97.7873,97.8241,97.2814,97.2814,8898.0
2016-06-16 09:35:00,105.94,105.94,105.57,105.68,6250.0,97.447,97.447,97.1067,97.2078,6250.0
2016-06-16 09:40:00,105.74,105.89,105.67,105.83,2400.0,97.263,97.401,97.1986,97.3458,2400.0
2016-06-16 09:45:00,105.88,106.03,105.74,106.0,2800.0,97.3918,97.5298,97.263,97.5022,2800.0
2016-06-16 09:50:00,105.98,106.02,105.7,105.85,4725.0,97.4838,97.5206,97.2262,97.3642,4725.0
2016-06-16 09:55:00,105.73,105.84,105.61,105.71,3724.0,97.2538,97.355,97.1434,97.2354,3724.0
2016-06-16 10:00:00,105.59,105.69,105.48,105.53,14020.0,97.125,97.217,97.0239,97.0699,14020.0
2016-06-16 10:05:00,105.56,105.8,105.44,105.8,18190.0,97.0975,97.3182,96.9871,97.3182,18190.0
2016-06-16 10:10:00,105.82,106.13,105.79,106.11,6139.0,97.3366,97.6218,97.309,97.6034,6139.0
2016-06-16 10:15:00,106.11,106.11,106.0,106.04,5005.0,97.6034,97.6034,97.5022,97.539,5005.0
2016-06-16 10:20:00,106.0,106.0,105.76,105.84,2080.0,97.5022,97.5022,97.2814,97.355,2080.0
2016-06-16 10:25:00,105.9,106.17,105.9,106.1,6700.0,97.4102,97.6586,97.4102,97.5942,6700.0
2016-06-16 10:30:00,106.1,106.19,106.03,106.14,9379.0,97.5942,97.6769,97.5298,97.631,9379.0
2016-06-16 10:35:00,106.18,106.19,105.95,105.95,2550.0,97.6677,97.6769,97.4562,97.4562,2550.0
2016-06-16 10:40:00,105.96,106.15,105.93,106.0,4237.0,97.4654,97.6402,97.4378,97.5022,4237.0
2016-06-16 10:45:00,106.03,106.18,106.02,106.15,8602.0,97.5298,97.6677,97.5206,97.6402,8602.0
2016-06-16 10:50:00,106.19,106.19,105.99,106.08,4762.0,97.6769,97.6769,97.493,97.5758,4762.0
2016-06-16 10:55:00,106.11,106.23,106.11,106.23,5400.0,97.6034,97.7137,97.6034,97.7137,5400.0
2016-06-16 11:00:00,106.18,106.28,106.18,106.27,6406.0,97.6677,97.7597,97.6677,97.7505,6406.0
2016-06-16 11:05:00,106.29,106.32,106.25,106.32,5200.0,97.7689,97.7965,97.7321,97.7965,5200.0
2016-06-16 11:10:00,106.3,106.43,106.29,106.4,3330.0,97.7781,97.8977,97.7689,97.8701,3330.0
2016-06-16 11:15:00,106.4,106.41,106.18,106.24,4923.0,97.8701,97.8793,97.6677,97.7229,4923.0
2016-06-16 11:20:00,106.22,106.43,106.19,106.39,5619.0,97.7045,97.8977,97.6769,97.8609,5619.0
2016-06-16 11:25:00,106.44,106.79,106.44,106.74,2600.0,97.9069,98.2288,97.9069,98.1829,2600.0
2016-06-16 11:30:00,106.8,106.91,106.69,106.77,6957.0,98.238,98.3392,98.1369,98.2104,6957.0
2016-06-16 11:35:00,106.74,106.83,106.72,106.81,6041.0,98.1829,98.2656,98.1645,98.2472,6041.0
2016-06-16 11:40:00,106.78,106.79,106.52,106.52,3997.0,98.2196,98.2288,97.9805,97.9805,3997.0
2016-06-16 11:45:00,106.47,106.55,106.46,106.46,2382.0,97.9345,98.0081,97.9253,97.9253,2382.0
2016-06-16 11:50:00,106.46,106.46,106.35,106.43,3448.0,97.9253,97.9253,97.8241,97.8977,3448.0
2016-06-16 11:55:00,106.41,106.43,106.29,106.29,4333.0,97.8793,97.8977,97.7689,97.7689,4333.0
2016-06-16 12:00:00,106.31,106.45,106.28,106.45,3891.0,97.7873,97.9161,97.7597,97.9161,3891.0
2016-06-16 12:05:00,106.46,106.49,106.4,106.47,4314.0,97.9253,97.9529,97.8701,97.9345,4314.0
2016-06-16 12:10:00,106.5,106.54,106.43,106.54,4350.0,97.9621,97.9989,97.8977,97.9989,4350.0
2016-06-16 12:15:00,106.53,106.8,106.5,106.8,2400.0,97.9897,98.238,97.9621,98.238,2400.0
2016-06-16 12:20:00,106.84,107.13,106.69,107.06,28784.0,98.2748,98.5416,98.1369,98.4772,28784.0
2016-06-16 12:25:00,107.08,107.14,106.98,107.03,5461.0,98.4956,98.5508,98.4036,98.4496,5461.0
2016-06-16 12:30:00,107.0,107.05,106.9,107.05,2007.0,98.422,98.468,98.33,98.468,2007.0
2016-06-16 12:35:00,107.06,107.16,107.03,107.13,2115.0,98.4772,98.5692,98.4496,98.5416,2115.0
2016-06-16 12:40:00,107.15,107.24,107.12,107.21,12452.0,98.56,98.6428,98.5324,98.6152,12452.0
2016-06-16 12:45:00,107.23,107.23,107.02,107.02,4200.0,98.6336,98.6336,98.4404,98.4404,4200.0
2016-06-16 12:50:00,107.04,107.04,106.86,106.94,3000.0,98.4588,98.4588,98.2932,98.3668,3000.0
2016-06-16 12:55:00,106.94,106.95,106.94,106.94,500.0,98.3668,98.376,98.3668,98.3668,500.0
2016-06-16 13:00:00,106.94,107.09,106.94,107.01,4807.0,98.3668,98.5048,98.3668,98.4312,4807.0
2016-06-16 13:05:00,107.01,107.04,106.95,107.02,1800.0,98.4312,98.4588,98.376,98.4404,1800.0
2016-06-16 13:10:00,107.07,107.14,106.93,106.98,9600.0,98.4864,98.5508,98.3576,98.4036,9600.0
2016-06-16 13:15:00,106.98,107.07,106.98,107.06,2600.0,98.4036,98.4864,98.4036,98.4772,2600.0
2016-06-16 13:20:00,107.04,107.04,106.94,106.95,2390.0,98.4588,98.4588,98.3668,98.376,2390.0
2016-06-16 13:25:00,107.02,107.02,106.92,106.97,2900.0,98.4404,98.4404,98.3484,98.3944,2900.0
2016-06-16 13:30:00,106.94,106.96,106.77,106.82,3300.0,98.3668,98.3852,98.2104,98.2564,3300.0
2016-06-16 13:35:00,106.83,106.95,106.8,106.95,1200.0,98.2656,98.376,98.238,98.376,1200.0
2016-06-16 13:40:00,106.97,106.97,106.78,106.81,4144.0,98.3944,98.3944,98.2196,98.2472,4144.0
2016-06-16 13:45:00,106.82,106.83,106.72,106.74,2188.0,98.2564,98.2656,98.1645,98.1829,2188.0
2016-06-16 13:50:00,106.75,106.82,106.75,106.82,2935.0,98.1921,98.2564,98.1921,98.2564,2935.0
2016-06-16 13:55:00,106.83,106.85,106.75,106.76,3740.0,98.2656,98.284,98.1921,98.2013,3740.0
2016-06-16 14:00:00,106.78,106.93,106.78,106.85,3271.0,98.2196,98.3576,98.2196,98.284,3271.0
2016-06-16 14:05:00,106.93,106.96,106.92,106.94,6590.0,98.3576,98.3852,98.3484,98.3668,6590.0
2016-06-16 14:10:00,106.95,107.15,106.95,107.15,5046.0,98.376,98.56,98.376,98.56,5046.0
2016-06-16 14:15:00,107.17,107.26,107.15,107.26,5350.0,98.5784,98.6612,98.56,98.6612,5350.0
2016-06-16 14:20:00,107.26,107.26,107.13,107.17,4782.0,98.6612,98.6612,98.5416,98.5784,4782.0
2016-06-16 14:25:00,107.16,107.2,107.01,107.02,4006.0,98.5692,98.606,98.4312,98.4404,4006.0
2016-06-16 14:30:00,107.03,107.09,107.01,107.06,3903.0,98.4496,98.5048,98.4312,98.4772,3903.0
2016-06-16 14:35:00,107.06,107.1,107.01,107.05,8107.0,98.4772,98.514,98.4312,98.468,8107.0
2016-06-16 14:40:00,107.05,107.07,106.99,107.02,7400.0,98.468,98.4864,98.4128,98.4404,7400.0
2016-06-16 14:45:00,107.06,107.1,107.0,107.09,6118.0,98.4772,98.514,98.422,98.5048,6118.0
2016-06-16 14:50:00,107.1,107.2,107.05,107.2,10370.0,98.514,98.606,98.468,98.606,10370.0
2016-06-16 14:55:00,107.27,107.27,107.11,107.11,8041.0,98.6704,98.6704,98.5232,98.5232,8041.0
2016-06-16 15:00:00,107.11,107.2,107.1,107.15,8289.0,98.5232,98.606,98.514,98.56,8289.0
2016-06-16 15:05:00,107.16,107.26,107.05,107.21,23000.0,98.5692,98.6612,98.468,98.6152,23000.0
2016-06-16 15:10:00,107.22,107.27,107.14,107.24,6036.0,98.6244,98.6704,98.5508,98.6428,6036.0
2016-06-16 15:15:00,107.24,107.35,107.22,107.31,3936.0,98.6428,98.744,98.6244,98.7072,3936.0
2016-06-16 15:20:00,107.31,107.4,107.25,107.35,6510.0,98.7072,98.7899,98.652,98.744,6510.0
2016-06-16 15:25:00,107.36,107.54,107.36,107.51,3382.0,98.7532,98.9187,98.7532,98.8911,3382.0
2016-06-16 15:30:00,107.55,107.66,107.55,107.6,7526.0,98.9279,99.0291,98.9279,98.9739,7526.0
2016-06-16 15:35:00,107.62,107.62,107.44,107.5,5157.0,98.9923,98.9923,98.8267,98.8819,5157.0
2016-06-16 15:40:00,107.52,107.68,107.52,107.63,12045.0,98.9003,99.0475,98.9003,99.0015,12045.0
2016-06-16 15:45:00,107.63,107.65,107.49,107.59,11825.0,99.0015,99.0199,98.8727,98.9647,11825.0
2016-06-16 15:50:00,107.53,107.56,107.44,107.49,8793.0,98.9095,98.9371,98.8267,98.8727,8793.0
2016-06-16 15:55:00,107.47,107.56,107.44,107.49,29716.0,98.8543,98.9371,98.8267,98.8727,29716.0
2016-06-17 09:30:00,107.55,107.92,107.44,107.8,122403.0,98.9279,99.2683,98.8267,99.1579,122403.0
2016-06-17 09:35:00,107.66,107.82,107.4,107.53,4100.0,99.0291,99.1763,98.7899,98.9095,4100.0
2016-06-17 09:40:00,107.41,107.6,107.41,107.6,20800.0,98.7991,98.9739,98.7991,98.9739,20800.0
2016-06-17 09:45:00,107.65,107.67,107.54,107.67,3400.0,99.0199,99.0383,98.9187,99.0383,3400.0
2016-06-17 09:50:00,107.66,108.06,107.66,108.06,1651.0,99.0291,99.397,99.0291,99.397,1651.0
2016-06-17 09:55:00,107.94,108.13,107.92,108.13,4765.0,99.2867,99.4614,99.2683,99.4614,4765.0
2016-06-17 10:00:00,108.09,108.1,107.74,107.77,24100.0,99.4246,99.4338,99.1027,99.1303,24100.0
2016-06-17 10:05:00,107.79,107.91,107.75,107.91,21270.0,99.1487,99.2591,99.1119,99.2591,21270.0
2016-06-17 10:10:00,107.94,108.07,107.94,108.06,4882.0,99.2867,99.4062,99.2867,99.397,4882.0
2016-06-17 10:15:00,108.05,108.25,108.05,108.25,3300.0,99.3878,99.5718,99.3878,99.5718,3300.0
2016-06-17 10:20:00,108.3,108.3,107.94,107.98,5186.0,99.6178,99.6178,99.2867,99.3234,5186.0
2016-06-17 10:25:00,107.96,108.05,107.92,107.93,4132.0,99.305,99.3878,99.2683,99.2775,4132.0
2016-06-17 10:30:00,107.89,107.91,107.61,107.72,22013.0,99.2407,99.2591,98.9831,99.0843,22013.0
2016-06-17 10:35:00,107.66,107.74,107.61,107.72,5806.0,99.0291,99.1027,98.9831,99.0843,5806.0
2016-06-17 10:40:00,107.72,107.74,107.58,107.59,5200.0,99.0843,99.1027,98.9555,98.9647,5200.0
2016-06-17 10:45:00,107.58,107.84,107.57,107.76,18340.0,98.9555,99.1947,98.9463,99.1211,18340.0
2016-06-17 10:50:00,107.73,107.73,107.47,107.47,3586.0,99.0935,99.0935,98.8543,98.8543,3586.0
2016-06-17 10:55:00,107.49,107.5,107.43,107.43,1421.0,98.8727,98.8819,98.8175,98.8175,1421.0
2016-06-17 11:00:00,107.45,107.46,107.28,107.28,5079.0,98.8359,98.8451,98.6796,98.6796,5079.0
2016-06-17 11:05:00,107.25,107.4,107.24,107.29,5028.0,98.652,98.7899,98.6428,98.6888,5028.0
2016-06-17 11:10:00,107.26,107.3,107.13,107.14,2486.0,98.6612,98.698,98.5416,98.5508,2486.0
2016-06-17 11:15:00,107.17,107.24,107.07,107.24,3700.0,98.5784,98.6428,98.4864,98.6428,3700.0
2016-06-17 11:20:00,107.24,107.31,107.2,107.2,3300.0,98.6428,98.7072,98.606,98.606,3300.0
2016-06-17 11:25:00,107.18,107.18,107.02,107.05,3350.0,98.5876,98.5876,98.4404,98.468,3350.0
2016-06-17 11:30:00,107.01,107.09,106.97,107.02,4116.0,98.4312,98.5048,98.3944,98.4404,4116.0
2016-06-17 11:35:00,107.02,107.02,106.9,107.01,1300.0,98.4404,98.4404,98.33,98.4312,1300.0
2016-06-17 11:40:00,107.06,107.1,107.02,107.09,1200.0,98.4772,98.514,98.4404,98.5048,1200.0
2016-06-17 11:45:00,107.07,107.14,107.03,107.03,2716.0,98.4864,98.5508,98.4496,98.4496,2716.0
2016-06-17 11:50:00,107.01,107.06,106.94,106.94,6886.0,98.4312,98.4772,98.3668,98.3668,6886.0
2016-06-17 11:55:00,106.93,106.98,106.86,106.89,4828.0,98.3576,98.4036,98.2932,98.3208,4828.0
2016-06-17 12:00:00,106.9,107.1,106.9,107.1,2300.0,98.33,98.514,98.33,98.514,2300.0
2016-06-17 12:05:00,107.12,107.17,107.1,107.13,10359.0,98.5324,98.5784,98.514,98.5416,10359.0
2016-06-17 12:10:00,107.14,107.17,107.04,107.06,4700.0,98.5508,98.5784,98.4588,98.4772,4700.0
2016-06-17 12:15:00,107.07,107.09,107.01,107.05,4650.0,98.4864,98.5048,98.4312,98.468,4650.0
2016-06-17 12:20:00,107.06,107.11,107.06,107.1,2400.0,98.4772,98.5232,98.4772,98.514,2400.0
2016-06-17 12:25:00,107.06,107.06,106.92,106.92,1400.0,98.4772,98.4772,98.3484,98.3484,1400.0
2016-06-17 12:30:00,106.94,106.97,106.84,106.84,1410.0,98.3668,98.3944,98.2748,98.2748,1410.0
2016-06-17 12:35:00,106.8,106.87,106.77,106.84,3000.0,98.238,98.3024,98.2104,98.2748,3000.0
2016-06-17 12:40:00,106.86,106.91,106.82,106.91,1400.0,98.2932,98.3392,98.2564,98.3392,1400.0
2016-06-17 12:45:00,106.92,106.93,106.73,106.73,1900.0,98.3484,98.3576,98.1737,98.1737,1900.0
2016-06-17 12:50:00,106.72,106.72,106.66,106.71,2557.0,98.1645,98.1645,98.1093,98.1553,2557.0
2016-06-17 12:55:00,106.63,106.66,106.56,106.56,512.0,98.0817,98.1093,98.0173,98.0173,512.0
2016-06-17 13:00:00,106.58,106.68,106.54,106.59,3570.0,98.0357,98.1277,97.9989,98.0449,3570.0
2016-06-17 13:05:00,106.58,106.79,106.58,106.79,2200.0,98.0357,98.2288,98.0357,98.2288,2200.0
2016-06-17 13:10:00,106.84,106.84,106.72,106.73,2300.0,98.2748,98.2748,98.1645,98.1737,2300.0
2016-06-17 13:15:00,106.79,106.81,106.73,106.81,3407.0,98.2288,98.2472,98.1737,98.2472,3407.0
2016-06-17 13:20:00,106.76,106.81,106.62,106.62,4000.0,98.2013,98.2472,98.0725,98.0725,4000.0
2016-06-17 13:25:00,106.62,106.73,106.59,106.62,3201.0,98.0725,98.1737,98.0449,98.0725,3201.0
2016-06-17 13:30:00,106.68,106.68,106.52,106.52,2600.0,98.1277,98.1277,97.9805,97.9805,2600.0
2016-06-17 13:35:00,106.52,106.55,106.44,106.48,3783.0,97.9805,98.0081,97.9069,97.9437,3783.0
2016-06-17 13:40:00,106.55,106.64,106.48,106.48,5883.0,98.0081,98.0909,97.9437,97.9437,5883.0
2016-06-17 13:45:00,106.54,106.62,106.37,106.59,135538.0,97.9989,98.0725,97.8425,98.0449,135538.0
2016-06-17 13:50:00,106.59,106.78,106.57,106.71,8180.0,98.0449,98.2196,98.0265,98.1553,8180.0
2016-06-17 13:55:00,106.61,106.67,106.61,106.64,1827.0,98.0633,98.1185,98.0633,98.0909,1827.0
2016-06-17 14:00:00,106.64,106.87,106.64,106.83,7648.0,98.0909,98.3024,98.0909,98.2656,7648.0
2016-06-17 14:05:00,106.79,106.85,106.77,106.85,6276.0,98.2288,98.284,98.2104,98.284,6276.0
2016-06-17 14:10:00,106.89,107.0,106.89,107.0,5803.0,98.3208,98.422,98.3208,98.422,5803.0
2016-06-17 14:15:00,107.03,107.05,106.92,106.94,4139.0,98.4496,98.468,98.3484,98.3668,4139.0
2016-06-17 14:20:00,106.94,107.03,106.86,106.9,8600.0,98.3668,98.4496,98.2932,98.33,8600.0
2016-06-17 14:25:00,106.88,106.88,106.79,106.8,2500.0,98.3116,98.3116,98.2288,98.238,2500.0
2016-06-17 14:30:00,106.83,106.91,106.75,106.89,5369.0,98.2656,98.3392,98.1921,98.3208,5369.0
2016-06-17 14:35:00,106.91,106.97,106.91,106.94,4958.0,98.3392,98.3944,98.3392,98.3668,4958.0
2016-06-17 14:40:00,106.94,106.96,106.8,106.88,3735.0,98.3668,98.3852,98.238,98.3116,3735.0
2016-06-17 14:45:00,106.87,106.93,106.78,106.78,2980.0,98.3024,98.3576,98.2196,98.2196,2980.0
2016-06-17 14:50:00,106.79,107.04,106.78,107.04,10001.0,98.2288,98.4588,98.2196,98.4588,10001.0
2016-06-17 14:55:00,107.0,107.07,107.0,107.06,4323.0,98.422,98.4864,98.422,98.4772,4323.0
2016-06-17 15:00:00,107.07,107.07,106.98,106.98,8307.0,98.4864,98.4864,98.4036,98.4036,8307.0
2016-06-17 15:05:00,106.96,106.96,106.82,106.82,5587.0,98.3852,98.3852,98.2564,98.2564,5587.0
2016-06-17 15:10:00,106.83,106.88,106.81,106.85,5938.0,98.2656,98.3116,98.2472,98.284,5938.0
2016-06-17 15:15:00,106.81,106.81,106.68,106.68,4081.0,98.2472,98.2472,98.1277,98.1277,4081.0
2016-06-17 15:20:00,106.74,106.78,106.7,106.72,5408.0,98.1829,98.2196,98.1461,98.1645,5408.0
2016-06-17 15:25:00,106.73,106.77,106.7,106.73,8491.0,98.1737,98.2104,98.1461,98.1737,8491.0
2016-06-17 15:30:00,106.74,106.74,106.66,106.71,6182.0,98.1829,98.1829,98.1093,98.1553,6182.0
2016-06-17 15:35:00,106.71,106.75,106.61,106.61,8089.0,98.1553,98.1921,98.0633,98.0633,8089.0
2016-06-17 15:40:00,106.63,106.67,106.55,106.65,9671.0,98.0817,98.1185,98.0081,98.1001,9671.0
2016-06-17 15:45:00,106.7,106.8,106.65,106.75,22447.0,98.1461,98.238,98.1001,98.1921,22447.0
2016-06-17 15:50:00,106.77,106.77,106.67,106.7,19130.0,98.2104,98.2104,98.1185,98.1461,19130.0
2016-06-17 15:55:00,106.71,106.77,106.66,106.74,56527.0,98.1553,98.2104,98.1093,98.1829,56527.0
2016-06-20 09:30:00,108.17,108.53,107.68,108.41,181726.0,99.4982,99.8294,99.0475,99.719,181726.0
2016-06-20 09:35:00,108.48,108.5,108.17,108.31,48083.0,99.7834,99.8018,99.4982,99.627,48083.0
2016-06-20 09:40:00,108.31,108.9,108.27,108.87,15321.0,99.627,100.1697,99.5902,100.1421,15321.0
2016-06-20 09:45:00,108.89,108.99,108.72,108.81,13832.0,100.1605,100.2525,100.0041,100.0869,13832.0
2016-06-20 09:50:00,108.85,109.01,108.81,108.92,11800.0,100.1237,100.2709,100.0869,100.1881,11800.0
2016-06-20 09:55:00,108.93,109.01,108.81,108.97,14788.0,100.1973,100.2709,100.0869,100.2341,14788.0
2016-06-20 10:00:00,109.01,109.04,108.84,109.0,38413.0,100.2709,100.2985,100.1145,100.2617,38413.0
2016-06-20 10:05:00,108.99,109.01,108.91,108.93,14481.0,100.2525,100.2709,100.1789,100.1973,14481.0
2016-06-20 10:10:00,108.95,109.0,108.84,108.87,5729.0,100.2157,100.2617,100.1145,100.1421,5729.0
2016-06-20 10:15:00,108.9,109.02,108.88,109.02,24861.0,100.1697,100.2801,100.1513,100.2801,24861.0
2016-06-20 10:20:00,109.05,109.22,109.04,109.22,2786.0,100.3077,100.464,100.2985,100.464,2786.0
2016-06-20 10:25:00,109.21,109.22,109.11,109.11,3559.0,100.4548,100.464,100.3629,100.3629,3559.0
2016-06-20 10:30:00,109.14,109.15,108.68,108.7,14556.0,100.3905,100.3996,99.9673,99.9857,14556.0
2016-06-20 10:35:00,108.7,108.73,108.48,108.57,21140.0,99.9857,100.0133,99.7834,99.8661,21140.0
2016-06-20 10:40:00,108.55,108.59,108.49,108.55,19680.0,99.8477,99.8845,99.7926,99.8477,19680.0
2016-06-20 10:45:00,108.54,108.61,108.47,108.53,7318.0,99.8386,99.9029,99.7742,99.8294,7318.0
2016-06-20 10:50:00,108.52,108.55,108.39,108.52,20793.0,99.8202,99.8477,99.7006,99.8202,20793.0
2016-06-20 10:55:00,108.53,108.57,108.48,108.57,18445.0,99.8294,99.8661,99.7834,99.8661,18445.0
2016-06-20 11:00:00,108.59,108.6,108.34,108.34,6662.0,99.8845,99.8937,99.6546,99.6546,6662.0
2016-06-20 11:05:00,108.37,108.53,108.37,108.48,13010.0,99.6822,99.8294,99.6822,99.7834,13010.0
2016-06-20 11:10:00,108.48,108.5,108.37,108.37,6033.0,99.7834,99.8018,99.6822,99.6822,6033.0
2016-06-20 11:15:00,108.34,108.38,108.32,108.34,4000.0,99.6546,99.6914,99.6362,99.6546,4000.0
2016-06-20 11:20:00,108.34,108.38,108.31,108.35,7714.0,99.6546,99.6914,99.627,99.6638,7714.0
2016-06-20 11:25:00,108.36,108.51,108.35,108.51,22900.0,99.673,99.811,99.6638,99.811,22900.0
2016-06-20 11:30:00,108.52,108.6,108.49,108.6,9813.0,99.8202,99.8937,99.7926,99.8937,9813.0
2016-06-20 11:35:00,108.6,108.62,108.53,108.58,16016.0,99.8937,99.9121,99.8294,99.8753,16016.0
2016-06-20 11:40:00,108.58,108.59,108.5,108.51,6813.0,99.8753,99.8845,99.8018,99.811,6813.0
2016-06-20 11:45:00,108.52,108.52,108.34,108.41,5733.0,99.8202,99.8202,99.6546,99.719,5733.0
2016-06-20 11:50:00,108.36,108.37,108.15,108.22,5901.0,99.673,99.6822,99.4798,99.5442,5901.0
2016-06-20 11:55:00,108.23,108.34,108.2,108.34,9610.0,99.5534,99.6546,99.5258,99.6546,9610.0
2016-06-20 12:00:00,108.44,108.44,108.32,108.36,2986.0,99.7466,99.7466,99.6362,99.673,2986.0
2016-06-20 12:05:00,108.35,108.39,108.32,108.39,4984.0,99.6638,99.7006,99.6362,99.7006,4984.0
2016-06-20 12:10:00,108.37,108.4,108.33,108.34,6253.0,99.6822,99.7098,99.6454,99.6546,6253.0
2016-06-20 12:15:00,108.35,108.39,108.32,108.36,4500.0,99.6638,99.7006,99.6362,99.673,4500.0
2016-06-20 12:20:00,108.33,108.33,108.19,108.24,11117.0,99.6454,99.6454,99.5166,99.5626,11117.0
2016-06-20 12:25:00,108.26,108.28,108.22,108.26,6516.0,99.581,99.5994,99.5442,99.581,6516.0
2016-06-20 12:30:00,108.26,108.37,108.25,108.37,4500.0,99.581,99.6822,99.5718,99.6822,4500.0
2016-06-20 12:35:00,108.36,108.36,108.33,108.34,2400.0,99.673,99.673,99.6454,99.6546,2400.0
2016-06-20 12:40:00,108.33,108.34,108.29,108.31,3465.0,99.6454,99.6546,99.6086,99.627,3465.0
2016-06-20 12:45:00,108.27,108.27,108.2,108.2,7959.0,99.5902,99.5902,99.5258,99.5258,7959.0
2016-06-20 12:50:00,108.17,108.22,108.13,108.22,7250.0,99.4982,99.5442,99.4614,99.5442,7250.0
2016-06-20 12:55:00,108.22,108.23,108.13,108.18,17884.0,99.5442,99.5534,99.4614,99.5074,17884.0
2016-06-20 13:00:00,108.18,108.24,108.18,108.23,16502.0,99.5074,99.5626,99.5074,99.5534,16502.0
2016-06-20 13:05:00,108.23,108.23,108.2,108.21,7917.0,99.5534,99.5534,99.5258,99.535,7917.0
2016-06-20 13:10:00,108.21,108.22,108.05,108.1,5032.0,99.535,99.5442,99.3878,99.4338,5032.0
2016-06-20 13:15:00,108.07,108.09,108.0,108.01,5300.0,99.4062,99.4246,99.3418,99.351,5300.0
2016-06-20 13:20:00,108.03,108.04,107.97,107.99,7588.0,99.3694,99.3786,99.3142,99.3326,7588.0
2016-06-20 13:25:00,108.03,108.03,107.88,107.91,5240.0,99.3694,99.3694,99.2315,99.2591,5240.0
2016-06-20 13:30:00,107.86,107.89,107.76,107.81,11788.0,99.2131,99.2407,99.1211,99.1671,11788.0
2016-06-20 13:35:00,107.8,107.97,107.8,107.97,5345.0,99.1579,99.3142,99.1579,99.3142,5345.0
2016-06-20 13:40:00,107.96,107.98,107.95,107.98,3101.0,99.305,99.3234,99.2959,99.3234,3101.0
2016-06-20 13:45:00,107.97,107.98,107.93,107.98,5152.0,99.3142,99.3234,99.2775,99.3234,5152.0
2016-06-20 13:50:00,107.99,108.12,107.99,108.08,3285.0,99.3326,99.4522,99.3326,99.4154,3285.0
2016-06-20 13:55:00,108.1,108.11,108.08,108.1,3850.0,99.4338,99.443,99.4154,99.4338,3850.0
2016-06-20 14:00:00,108.11,108.16,108.07,108.13,6200.0,99.443,99.489,99.4062,99.4614,6200.0
2016-06-20 14:05:00,108.13,108.13,107.95,107.95,8283.0,99.4614,99.4614,99.2959,99.2959,8283.0
2016-06-20 14:10:00,107.97,107.97,107.9,107.9,7240.0,99.3142,99.3142,99.2499,99.2499,7240.0
2016-06-20 14:15:00,107.91,107.92,107.89,107.91,6443.0,99.2591,99.2683,99.2407,99.2591,6443.0
2016-06-20 14:20:00,107.89,107.9,107.79,107.88,11401.0,99.2407,99.2499,99.1487,99.2315,11401.0
2016-06-20 14:25:00,107.87,107.89,107.69,107.74,8259.0,99.2223,99.2407,99.0567,99.1027,8259.0
2016-06-20 14:30:00,107.71,107.76,107.63,107.63,9282.0,99.0751,99.1211,99.0015,99.0015,9282.0
2016-06-20 14:35:00,107.66,107.7,107.62,107.62,7322.0,99.0291,99.0659,98.9923,98.9923,7322.0
2016-06-20 14:40:00,107.64,107.68,107.6,107.65,11733.0,99.0107,99.0475,98.9739,99.0199,11733.0
2016-06-20 14:45:00,107.63,107.77,107.62,107.77,8870.0,99.0015,99.1303,98.9923,99.1303,8870.0
2016-06-20 14:50:00,107.78,107.8,107.76,107.79,6517.0,99.1395,99.1579,99.1211,99.1487,6517.0
2016-06-20 14:55:00,107.78,107.83,107.77,107.81,6547.0,99.1395,99.1855,99.1303,99.1671,6547.0
2016-06-20 15:00:00,107.83,107.84,107.67,107.77,12880.0,99.1855,99.1947,99.0383,99.1303,12880.0
2016-06-20 15:05:00,107.78,107.78,107.68,107.7,8509.0,99.1395,99.1395,99.0475,99.0659,8509.0
2016-06-20 15:10:00,107.71,107.71,107.65,107.69,9651.0,99.0751,99.0751,99.0199,99.0567,9651.0
2016-06-20 15:15:00,107.69,107.69,107.5,107.55,11699.0,99.0567,99.0567,98.8819,98.9279,11699.0
2016-06-20 15:20:00,107.56,107.57,107.44,107.45,15243.0,98.9371,98.9463,98.8267,98.8359,15243.0
2016-06-20 15:25:00,107.45,107.46,107.42,107.44,12343.0,98.8359,98.8451,98.8083,98.8267,12343.0
2016-06-20 15:30:00,107.42,107.49,107.41,107.48,12926.0,98.8083,98.8727,98.7991,98.8635,12926.0
2016-06-20 15:35:00,107.47,107.56,107.46,107.55,23730.0,98.8543,98.9371,98.8451,98.9279,23730.0
2016-06-20 15:40:00,107.54,107.58,107.52,107.54,25486.0,98.9187,98.9555,98.9003,98.9187,25486.0
2016-06-20 15:45:00,107.54,107.58,107.38,107.4,24321.0,98.9187,98.9555,98.7715,98.7899,24321.0
2016-06-20 15:50:00,107.39,107.4,107.25,107.25,22233.0,98.7807,98.7899,98.652,98.652,22233.0
2016-06-20 15:55:00,107.28,107.39,107.25,107.33,49816.0,98.6796,98.7807,98.652,98.7256,49816.0
2016-06-21 09:30:00,107.65,107.89,107.31,107.76,5511.0,99.0199,99.2407,98.7072,99.1211,5511.0
2016-06-21 09:35:00,107.75,108.19,107.75,107.98,13476.0,99.1119,99.5166,99.1119,99.3234,13476.0
2016-06-21 09:40:00,107.97,107.97,107.76,107.87,6141.0,99.3142,99.3142,99.1211,99.2223,6141.0
2016-06-21 09:45:00,107.87,108.01,107.73,107.93,12066.0,99.2223,99.351,99.0935,99.2775,12066.0
2016-06-21 09:50:00,107.97,108.03,107.6,107.72,7101.0,99.3142,99.3694,98.9739,99.0843,7101.0
2016-06-21 09:55:00,107.71,107.97,107.71,107.95,4265.0,99.0751,99.3142,99.0751,99.2959,4265.0
2016-06-21 10:00:00,107.98,107.98,107.69,107.85,8646.0,99.3234,99.3234,99.0567,99.2039,8646.0
2016-06-21 10:05:00,107.8,107.95,107.74,107.83,13764.0,99.1579,99.2959,99.1027,99.1855,13764.0
2016-06-21 10:10:00,107.86,108.1,107.85,108.09,16606.0,99.2131,99.4338,99.2039,99.4246,16606.0
2016-06-21 10:15:00,108.1,108.15,108.01,108.01,35007.0,99.4338,99.4798,99.351,99.351,35007.0
2016-06-21 10:20:00,107.91,108.0,107.72,108.0,4300.0,99.2591,99.3418,99.0843,99.3418,4300.0
2016-06-21 10:25:00,108.03,108.03,107.85,107.85,12080.0,99.3694,99.3694,99.2039,99.2039,12080.0
2016-06-21 10:30:00,107.92,107.97,107.85,107.86,10682.0,99.2683,99.3142,99.2039,99.2131,10682.0
2016-06-21 10:35:00,107.9,107.91,107.68,107.73,7953.0,99.2499,99.2591,99.0475,99.0935,7953.0
2016-06-21 10:40:00,107.75,107.96,107.75,107.9,6823.0,99.1119,99.305,99.1119,99.2499,6823.0
2016-06-21 10:45:00,107.93,107.97,107.82,107.9,9260.0,99.2775,99.3142,99.1763,99.2499,9260.0
2016-06-21 10:50:00,107.88,107.95,107.85,107.85,4202.0,99.2315,99.2959,99.2039,99.2039,4202.0
2016-06-21 10:55:00,107.85,107.98,107.84,107.94,8640.0,99.2039,99.3234,99.1947,99.2867,8640.0
2016-06-21 11:00:00,107.94,108.12,107.87,108.1,6013.0,99.2867,99.4522,99.2223,99.4338,6013.0
2016-06-21 11:05:00,108.09,108.17,108.02,108.06,4588.0,99.4246,99.4982,99.3602,99.397,4588.0
2016-06-21 11:10:00,108.04,108.14,107.94,108.14,4440.0,99.3786,99.4706,99.2867,99.4706,4440.0
2016-06-21 11:15:00,108.12,108.12,108.04,108.05,5800.0,99.4522,99.4522,99.3786,99.3878,5800.0
2016-06-21 11:20:00,108.03,108.06,107.86,107.91,3998.0,99.3694,99.397,99.2131,99.2591,3998.0
2016-06-21 11:25:00,107.92,107.98,107.88,107.91,6922.0,99.2683,99.3234,99.2315,99.2591,6922.0
2016-06-21 11:30:00,107.87,107.88,107.69,107.72,7020.0,99.2223,99.2315,99.0567,99.0843,7020.0
2016-06-21 11:35:00,107.71,107.84,107.71,107.74,3715.0,99.0751,99.1947,99.0751,99.1027,3715.0
2016-06-21 11:40:00,107.75,107.75,107.57,107.57,2200.0,99.1119,99.1119,98.9463,98.9463,2200.0
2016-06-21 11:45:00,107.59,107.66,107.52,107.59,6402.0,98.9647,99.0291,98.9003,98.9647,6402.0
2016-06-21 11:50:00,107.56,107.6,107.51,107.57,4700.0,98.9371,98.9739,98.8911,98.9463,4700.0
2016-06-21 11:55:00,107.57,107.65,107.54,107.54,7127.0,98.9463,99.0199,98.9187,98.9187,7127.0
2016-06-21 12:00:00,107.56,107.66,107.52,107.66,3100.0,98.9371,99.0291,98.9003,99.0291,3100.0
2016-06-21 12:05:00,107.64,107.65,107.52,107.61,6842.0,99.0107,99.0199,98.9003,98.9831,6842.0
2016-06-21 12:10:00,107.62,107.66,107.54,107.58,4460.0,98.9923,99.0291,98.9187,98.9555,4460.0
2016-06-21 12:15:00,107.59,107.75,107.57,107.75,3640.0,98.9647,99.1119,98.9463,99.1119,3640.0
2016-06-21 12:20:00,107.72,107.84,107.72,107.79,1600.0,99.0843,99.1947,99.0843,99.1487,1600.0
2016-06-21 12:25:00,107.79,107.87,107.79,107.86,5029.0,99.1487,99.2223,99.1487,99.2131,5029.0
2016-06-21 12:30:00,107.89,107.91,107.87,107.87,1574.0,99.2407,99.2591,99.2223,99.2223,1574.0
2016-06-21 12:35:00,107.91,107.93,107.88,107.93,3162.0,99.2591,99.2775,99.2315,99.2775,3162.0
2016-06-21 12:40:00,107.89,107.89,107.82,107.87,3433.0,99.2407,99.2407,99.1763,99.2223,3433.0
2016-06-21 12:45:00,107.89,107.89,107.77,107.77,3277.0,99.2407,99.2407,99.1303,99.1303,3277.0
2016-06-21 12:50:00,107.74,107.75,107.69,107.75,3195.0,99.1027,99.1119,99.0567,99.1119,3195.0
2016-06-21 12:55:00,107.7,107.75,107.66,107.67,5213.0,99.0659,99.1119,99.0291,99.0383,5213.0
2016-06-21 13:00:00,107.65,107.71,107.62,107.64,9229.0,99.0199,99.0751,98.9923,99.0107,9229.0
2016-06-21 13:05:00,107.65,107.71,107.61,107.64,8641.0,99.0199,99.0751,98.9831,99.0107,8641.0
2016-06-21 13:10:00,107.68,107.75,107.59,107.71,15781.0,99.0475,99.1119,98.9647,99.0751,15781.0
2016-06-21 13:15:00,107.74,107.83,107.73,107.83,2100.0,99.1027,99.1855,99.0935,99.1855,2100.0
2016-06-21 13:20:00,107.82,107.82,107.73,107.75,3500.0,99.1763,99.1763,99.0935,99.1119,3500.0
2016-06-21 13:25:00,107.76,107.8,107.71,107.72,4100.0,99.1211,99.1579,99.0751,99.0843,4100.0
2016-06-21 13:30:00,107.72,107.79,107.63,107.79,2951.0,99.0843,99.1487,99.0015,99.1487,2951.0
2016-06-21 13:35:00,107.77,107.77,107.69,107.69,5462.0,99.1303,99.1303,99.0567,99.0567,5462.0
2016-06-21 13:40:00,107.72,107.79,107.72,107.77,2550.0,99.0843,99.1487,99.0843,99.1303,2550.0
2016-06-21 13:45:00,107.75,107.77,107.61,107.63,7410.0,99.1119,99.1303,98.9831,99.0015,7410.0
2016-06-21 13:50:00,107.64,107.72,107.6,107.66,6766.0,99.0107,99.0843,98.9739,99.0291,6766.0
2016-06-21 13:55:00,107.72,107.87,107.66,107.77,5844.0,99.0843,99.2223,99.0291,99.1303,5844.0
2016-06-21 14:00:00,107.76,107.87,107.74,107.87,2000.0,99.1211,99.2223,99.1027,99.2223,2000.0
2016-06-21 14:05:00,107.85,108.01,107.82,107.99,5870.0,99.2039,99.351,99.1763,99.3326,5870.0
2016-06-21 14:10:00,107.98,108.08,107.95,107.98,4894.0,99.3234,99.4154,99.2959,99.3234,4894.0
2016-06-21 14:15:00,108.02,108.04,107.93,107.97,5425.0,99.3602,99.3786,99.2775,99.3142,5425.0
2016-06-21 14:20:00,108.0,108.02,107.96,107.98,2419.0,99.3418,99.3602,99.305,99.3234,2419.0
2016-06-21 14:25:00,107.96,108.06,107.93,107.97,7850.0,99.305,99.397,99.2775,99.3142,7850.0
2016-06-21 14:30:00,107.99,108.01,107.94,107.97,4100.0,99.3326,99.351,99.2867,99.3142,4100.0
2016-06-21 14:35:00,108.0,108.27,107.99,108.11,13448.0,99.3418,99.5902,99.3326,99.443,13448.0
2016-06-21 14:40:00,108.12,108.13,108.05,108.1,3439.0,99.4522,99.4614,99.3878,99.4338,3439.0
2016-06-21 14:45:00,108.12,108.2,108.11,108.15,5608.0,99.4522,99.5258,99.443,99.4798,5608.0
2016-06-21 14:50:00,108.1,108.12,108.08,108.1,3700.0,99.4338,99.4522,99.4154,99.4338,3700.0
2016-06-21 14:55:00,108.11,108.19,108.08,108.12,7350.0,99.443,99.5166,99.4154,99.4522,7350.0
2016-06-21 15:00:00,108.11,108.12,107.95,107.95,4110.0,99.443,99.4522,99.2959,99.2959,4110.0
2016-06-21 15:05:00,107.93,107.96,107.8,107.88,10022.0,99.2775,99.305,99.1579,99.2315,10022.0
2016-06-21 15:10:00,107.88,107.91,107.79,107.86,11457.0,99.2315,99.2591,99.1487,99.2131,11457.0
2016-06-21 15:15:00,107.87,107.94,107.85,107.9,10974.0,99.2223,99.2867,99.2039,99.2499,10974.0
2016-06-21 15:20:00,107.9,107.92,107.81,107.83,6400.0,99.2499,99.2683,99.1671,99.1855,6400.0
2016-06-21 15:25:00,107.85,108.01,107.85,108.01,7024.0,99.2039,99.351,99.2039,99.351,7024.0
2016-06-21 15:30:00,107.98,107.99,107.85,107.88,8467.0,99.3234,99.3326,99.2039,99.2315,8467.0
2016-06-21 15:35:00,107.89,107.99,107.89,107.9,6933.0,99.2407,99.3326,99.2407,99.2499,6933.0
2016-06-21 15:40:00,107.9,107.91,107.81,107.84,13292.0,99.2499,99.2591,99.1671,99.1947,13292.0
2016-06-21 15:45:00,107.82,107.94,107.81,107.9,12674.0,99.1763,99.2867,99.1671,99.2499,12674.0
2016-06-21 15:50:00,107.9,107.92,107.82,107.86,9602.0,99.2499,99.2683,99.1763,99.2131,9602.0
2016-06-21 15:55:00,107.86,107.93,107.78,107.8,19454.0,99.2131,99.2775,99.1395,99.1579,19454.0
2016-06-22 09:30:00,108.0,108.0,107.39,107.45,4456.0,99.3418,99.3418,98.7807,98.8359,4456.0
2016-06-22 09:35:00,107.51,107.89,107.51,107.84,6115.0,98.8911,99.2407,98.8911,99.1947,6115.0
2016-06-22 09:40:00,107.95,107.97,107.71,107.79,11555.0,99.2959,99.3142,99.0751,99.1487,11555.0
2016-06-22 09:45:00,107.81,107.95,107.79,107.91,13739.0,99.1671,99.2959,99.1487,99.2591,13739.0
2016-06-22 09:50:00,107.89,107.99,107.76,107.83,5930.0,99.2407,99.3326,99.1211,99.1855,5930.0
2016-06-22 09:55:00,107.77,107.78,107.63,107.64,9500.0,99.1303,99.1395,99.0015,99.0107,9500.0
2016-06-22 10:00:00,107.63,107.69,107.54,107.59,12514.0,99.0015,99.0567,98.9187,98.9647,12514.0
2016-06-22 10:05:00,107.59,107.73,107.57,107.71,14125.0,98.9647,99.0935,98.9463,99.0751,14125.0
2016-06-22 10:10:00,107.73,107.73,107.62,107.62,19800.0,99.0935,99.0935,98.9923,98.9923,19800.0
2016-06-22 10:15:00,107.63,107.73,107.6,107.64,37482.0,99.0015,99.0935,98.9739,99.0107,37482.0
2016-06-22 10:20:00,107.64,107.71,107.56,107.61,8673.0,99.0107,99.0751,98.9371,98.9831,8673.0
2016-06-22 10:25:00,107.61,107.68,107.5,107.56,15368.0,98.9831,99.0475,98.8819,98.9371,15368.0
2016-06-22 10:30:00,107.54,107.73,107.45,107.72,13516.0,98.9187,99.0935,98.8359,99.0843,13516.0
2016-06-22 10:35:00,107.73,107.73,107.52,107.55,24229.0,99.0935,99.0935,98.9003,98.9279,24229.0
2016-06-22 10:40:00,107.55,107.64,107.53,107.61,14201.0,98.9279,99.0107,98.9095,98.9831,14201.0
2016-06-22 10:45:00,107.61,107.61,107.44,107.44,22838.0,98.9831,98.9831,98.8267,98.8267,22838.0
2016-06-22 10:50:00,107.45,107.6,107.43,107.51,18415.0,98.8359,98.9739,98.8175,98.8911,18415.0
2016-06-22 10:55:00,107.51,107.55,107.37,107.39,33560.0,98.8911,98.9279,98.7623,98.7807,33560.0
2016-06-22 11:00:00,107.39,107.55,107.37,107.42,16536.0,98.7807,98.9279,98.7623,98.8083,16536.0
2016-06-22 11:05:00,107.41,107.42,107.16,107.17,14180.0,98.7991,98.8083,98.5692,98.5784,14180.0
2016-06-22 11:10:00,107.16,107.19,107.12,107.18,12560.0,98.5692,98.5968,98.5324,98.5876,12560.0
2016-06-22 11:15:00,107.17,107.25,107.13,107.25,11301.0,98.5784,98.652,98.5416,98.652,11301.0
2016-06-22 11:20:00,107.29,107.33,107.2,107.31,8220.0,98.6888,98.7256,98.606,98.7072,8220.0
2016-06-22 11:25:00,107.37,107.6,107.37,107.6,8434.0,98.7623,98.9739,98.7623,98.9739,8434.0
2016-06-22 11:30:00,107.58,107.58,107.15,107.15,14706.0,98.9555,98.9555,98.56,98.56,14706.0
2016-06-22 11:35:00,107.19,107.34,107.12,107.34,7617.0,98.5968,98.7348,98.5324,98.7348,7617.0
2016-06-22 11:40:00,107.28,107.48,107.27,107.41,6475.0,98.6796,98.8635,98.6704,98.7991,6475.0
2016-06-22 11:45:00,107.41,107.41,107.26,107.32,15996.0,98.7991,98.7991,98.6612,98.7164,15996.0
2016-06-22 11:50:00,107.33,107.47,107.27,107.41,9828.0,98.7256,98.8543,98.6704,98.7991,9828.0
2016-06-22 11:55:00,107.4,107.46,107.27,107.32,38115.0,98.7899,98.8451,98.6704,98.7164,38115.0
2016-06-22 12:00:00,107.36,107.45,107.24,107.3,15105.0,98.7532,98.8359,98.6428,98.698,15105.0
2016-06-22 12:05:00,107.34,107.45,107.26,107.39,9493.0,98.7348,98.8359,98.6612,98.7807,9493.0
2016-06-22 12:10:00,107.41,107.62,107.4,107.59,4394.0,98.7991,98.9923,98.7899,98.9647,4394.0
2016-06-22 12:15:00,107.63,107.67,107.49,107.49,8000.0,99.0015,99.0383,98.8727,98.8727,8000.0
2016-06-22 12:20:00,107.48,107.54,107.28,107.28,4100.0,98.8635,98.9187,98.6796,98.6796,4100.0
2016-06-22 12:25:00,107.37,107.37,107.28,107.29,4355.0,98.7623,98.7623,98.6796,98.6888,4355.0
2016-06-22 12:30:00,107.29,107.37,107.28,107.35,5700.0,98.6888,98.7623,98.6796,98.744,5700.0
2016-06-22 12:35:00,107.34,107.48,107.34,107.4,3744.0,98.7348,98.8635,98.7348,98.7899,3744.0
2016-06-22 12:40:00,107.4,107.49,107.37,107.46,3680.0,98.7899,98.8727,98.7623,98.8451,3680.0
2016-06-22 12:45:00,107.43,107.43,107.23,107.25,7616.0,98.8175,98.8175,98.6336,98.652,7616.0
2016-06-22 12:50:00,107.3,107.32,107.18,107.28,10224.0,98.698,98.7164,98.5876,98.6796,10224.0
2016-06-22 12:55:00,107.24,107.41,107.23,107.28,8257.0,98.6428,98.7991,98.6336,98.6796,8257.0
2016-06-22 13:00:00,107.25,107.36,107.22,107.3,5545.0,98.652,98.7532,98.6244,98.698,5545.0
2016-06-22 13:05:00,107.28,107.33,107.23,107.24,4605.0,98.6796,98.7256,98.6336,98.6428,4605.0
2016-06-22 13:10:00,107.23,107.27,107.07,107.27,4701.0,98.6336,98.6704,98.4864,98.6704,4701.0
2016-06-22 13:15:00,107.24,107.26,107.16,107.24,3436.0,98.6428,98.6612,98.5692,98.6428,3436.0
2016-06-22 13:20:00,107.24,107.33,107.13,107.19,4564.0,98.6428,98.7256,98.5416,98.5968,4564.0
2016-06-22 13:25:00,107.19,107.29,107.14,107.17,8463.0,98.5968,98.6888,98.5508,98.5784,8463.0
2016-06-22 13:30:00,107.2,107.36,107.19,107.3,10346.0,98.606,98.7532,98.5968,98.698,10346.0
2016-06-22 13:35:00,107.31,107.44,107.25,107.39,10113.0,98.7072,98.8267,98.652,98.7807,10113.0
2016-06-22 13:40:00,107.4,107.46,107.35,107.43,4716.0,98.7899,98.8451,98.744,98.8175,4716.0
2016-06-22 13:45:00,107.44,107.48,107.32,107.37,12639.0,98.8267,98.8635,98.7164,98.7623,12639.0
2016-06-22 13:50:00,107.37,107.51,107.37,107.46,6284.0,98.7623,98.8911,98.7623,98.8451,6284.0
2016-06-22 13:55:00,107.46,107.48,107.38,107.47,9164.0,98.8451,98.8635,98.7715,98.8543,9164.0
2016-06-22 14:00:00,107.49,107.61,107.42,107.61,5965.0,98.8727,98.9831,98.8083,98.9831,5965.0
2016-06-22 14:05:00,107.61,107.66,107.52,107.55,13310.0,98.9831,99.0291,98.9003,98.9279,13310.0
2016-06-22 14:10:00,107.54,107.67,107.52,107.64,9369.0,98.9187,99.0383,98.9003,99.0107,9369.0
2016-06-22 14:15:00,107.59,107.65,107.53,107.56,8146.0,98.9647,99.0199,98.9095,98.9371,8146.0
2016-06-22 14:20:00,107.57,107.57,107.5,107.51,4882.0,98.9463,98.9463,98.8819,98.8911,4882.0
2016-06-22 14:25:00,107.51,107.6,107.5,107.5,11356.0,98.8911,98.9739,98.8819,98.8819,11356.0
2016-06-22 14:30:00,107.55,107.62,107.51,107.57,7940.0,98.9279,98.9923,98.8911,98.9463,7940.0
2016-06-22 14:35:00,107.58,107.58,107.46,107.5,4658.0,98.9555,98.9555,98.8451,98.8819,4658.0
2016-06-22 14:40:00,107.54,107.56,107.45,107.49,7636.0,98.9187,98.9371,98.8359,98.8727,7636.0
2016-06-22 14:45:00,107.5,107.56,107.45,107.48,5126.0,98.8819,98.9371,98.8359,98.8635,5126.0
2016-06-22 14:50:00,107.46,107.56,107.44,107.46,5496.0,98.8451,98.9371,98.8267,98.8451,5496.0
2016-06-22 14:55:00,107.43,107.52,107.43,107.51,4139.0,98.8175,98.9003,98.8175,98.8911,4139.0
2016-06-22 15:00:00,107.52,107.6,107.5,107.56,17597.0,98.9003,98.9739,98.8819,98.9371,17597.0
2016-06-22 15:05:00,107.56,107.56,107.31,107.33,9777.0,98.9371,98.9371,98.7072,98.7256,9777.0
2016-06-22 15:10:00,107.33,107.38,107.28,107.29,7648.0,98.7256,98.7715,98.6796,98.6888,7648.0
2016-06-22 15:15:00,107.3,107.41,107.28,107.3,9881.0,98.698,98.7991,98.6796,98.698,9881.0
2016-06-22 15:20:00,107.27,107.3,107.18,107.22,8238.0,98.6704,98.698,98.5876,98.6244,8238.0
2016-06-22 15:25:00,107.24,107.25,107.15,107.17,9001.0,98.6428,98.652,98.56,98.5784,9001.0
2016-06-22 15:30:00,107.15,107.18,107.12,107.17,10612.0,98.56,98.5876,98.5324,98.5784,10612.0
2016-06-22 15:35:00,107.18,107.29,107.12,107.26,14075.0,98.5876,98.6888,98.5324,98.6612,14075.0
2016-06-22 15:40:00,107.27,107.3,107.18,107.18,23420.0,98.6704,98.698,98.5876,98.5876,23420.0
2016-06-22 15:45:00,107.18,107.25,107.14,107.17,19184.0,98.5876,98.652,98.5508,98.5784,19184.0
2016-06-22 15:50:00,107.17,107.2,107.06,107.19,20100.0,98.5784,98.606,98.4772,98.5968,20100.0
2016-06-22 15:55:00,107.18,107.2,107.05,107.14,33718.0,98.5876,98.606,98.468,98.5508,33718.0
2016-06-23 09:30:00,108.57,108.71,108.13,108.64,28987.0,99.8661,99.9949,99.4614,99.9305,28987.0
2016-06-23 09:35:00,108.73,108.81,108.56,108.63,23676.0,100.0133,100.0869,99.8569,99.9213,23676.0
2016-06-23 09:40:00,108.63,108.98,108.58,108.86,15074.0,99.9213,100.2433,99.8753,100.1329,15074.0
2016-06-23 09:45:00,108.99,109.03,108.75,108.86,17180.0,100.2525,100.2893,100.0317,100.1329,17180.0
2016-06-23 09:50:00,108.93,108.93,108.75,108.84,5707.0,100.1973,100.1973,100.0317,100.1145,5707.0
2016-06-23 09:55:00,108.79,108.91,108.74,108.82,7082.0,100.0685,100.1789,100.0225,100.0961,7082.0
2016-06-23 10:00:00,108.9,108.99,108.77,108.94,10526.0,100.1697,100.2525,100.0501,100.2065,10526.0
2016-06-23 10:05:00,108.94,109.0,108.84,108.95,8300.0,100.2065,100.2617,100.1145,100.2157,8300.0
2016-06-23 10:10:00,108.97,109.04,108.86,109.01,18500.0,100.2341,100.2985,100.1329,100.2709,18500.0
2016-06-23 10:15:00,109.02,109.02,108.91,109.0,11200.0,100.2801,100.2801,100.1789,100.2617,11200.0
2016-06-23 10:20:00,108.91,109.11,108.91,109.01,37289.0,100.1789,100.3629,100.1789,100.2709,37289.0
2016-06-23 10:25:00,109.0,109.26,109.0,109.1,20014.0,100.2617,100.5008,100.2617,100.3537,20014.0
2016-06-23 10:30:00,109.03,109.09,108.88,108.89,9124.0,100.2893,100.3445,100.1513,100.1605,9124.0
2016-06-23 10:35:00,108.9,109.1,108.89,109.1,5625.0,100.1697,100.3537,100.1605,100.3537,5625.0
2016-06-23 10:40:00,109.08,109.16,108.9,108.94,5862.0,100.3353,100.4088,100.1697,100.2065,5862.0
2016-06-23 10:45:00,108.96,109.01,108.92,108.92,2300.0,100.2249,100.2709,100.1881,100.1881,2300.0
2016-06-23 10:50:00,108.97,109.14,108.96,109.08,8773.0,100.2341,100.3905,100.2249,100.3353,8773.0
2016-06-23 10:55:00,109.08,109.26,109.0,109.23,60600.0,100.3353,100.5008,100.2617,100.4732,60600.0
2016-06-23 11:00:00,109.22,109.34,109.21,109.28,7807.0,100.464,100.5744,100.4548,100.5192,7807.0
2016-06-23 11:05:00,109.34,109.4,109.32,109.32,4547.0,100.5744,100.6296,100.556,100.556,4547.0
2016-06-23 11:10:00,109.32,109.49,109.3,109.49,5675.0,100.556,100.7124,100.5376,100.7124,5675.0
2016-06-23 11:15:00,109.49,109.54,109.44,109.45,5518.0,100.7124,100.7584,100.6664,100.6756,5518.0
2016-06-23 11:20:00,109.5,109.54,109.41,109.45,6868.0,100.7216,100.7584,100.6388,100.6756,6868.0
2016-06-23 11:25:00,109.46,109.52,109.44,109.52,4333.0,100.6848,100.74,100.6664,100.74,4333.0
2016-06-23 11:30:00,109.52,109.54,109.45,109.52,5778.0,100.74,100.7584,100.6756,100.74,5778.0
2016-06-23 11:35:00,109.54,109.68,109.5,109.64,9410.0,100.7584,100.8872,100.7216,100.8504,9410.0
2016-06-23 11:40:00,109.65,109.68,109.56,109.61,6651.0,100.8596,100.8872,100.7768,100.8228,6651.0
2016-06-23 11:45:00,109.6,109.66,109.59,109.65,5700.0,100.8136,100.8688,100.8044,100.8596,5700.0
2016-06-23 11:50:00,109.69,109.74,109.66,109.68,3961.0,100.8964,100.9423,100.8688,100.8872,3961.0
2016-06-23 11:55:00,109.64,109.67,109.62,109.64,4548.0,100.8504,100.878,100.832,100.8504,4548.0
2016-06-23 12:00:00,109.65,109.72,109.58,109.6,7542.0,100.8596,100.924,100.7952,100.8136,7542.0
2016-06-23 12:05:00,109.58,109.62,109.57,109.61,1200.0,100.7952,100.832,100.786,100.8228,1200.0
2016-06-23 12:10:00,109.72,109.73,109.63,109.72,5591.0,100.924,100.9332,100.8412,100.924,5591.0
2016-06-23 12:15:00,109.73,109.73,109.66,109.67,6096.0,100.9332,100.9332,100.8688,100.878,6096.0
2016-06-23 12:20:00,109.67,109.73,109.67,109.73,3100.0,100.878,100.9332,100.878,100.9332,3100.0
2016-06-23 12:25:00,109.72,109.76,109.66,109.66,4930.0,100.924,100.9607,100.8688,100.8688,4930.0
2016-06-23 12:30:00,109.67,109.7,109.65,109.7,1490.0,100.878,100.9056,100.8596,100.9056,1490.0
2016-06-23 12:35:00,109.7,109.71,109.42,109.5,28239.0,100.9056,100.9148,100.648,100.7216,28239.0
2016-06-23 12:40:00,109.5,109.5,109.32,109.38,26385.0,100.7216,100.7216,100.556,100.6112,26385.0
2016-06-23 12:45:00,109.35,109.41,109.26,109.26,16855.0,100.5836,100.6388,100.5008,100.5008,16855.0
2016-06-23 12:50:00,109.3,109.37,109.28,109.37,6822.0,100.5376,100.602,100.5192,100.602,6822.0
2016-06-23 12:55:00,109.37,109.47,109.37,109.47,10387.0,100.602,100.694,100.602,100.694,10387.0
2016-06-23 13:00:00,109.47,109.53,109.47,109.5,4756.0,100.694,100.7492,100.694,100.7216,4756.0
2016-06-23 13:05:00,109.47,109.48,109.41,109.48,5385.0,100.694,100.7032,100.6388,100.7032,5385.0
2016-06-23 13:10:00,109.5,109.56,109.47,109.47,5256.0,100.7216,100.7768,100.694,100.694,5256.0
2016-06-23 13:15:00,109.47,109.49,109.45,109.49,6382.0,100.694,100.7124,100.6756,100.7124,6382.0
2016-06-23 13:20:00,109.48,109.52,109.47,109.48,3900.0,100.7032,100.74,100.694,100.7032,3900.0
2016-06-23 13:25:00,109.48,109.6,109.48,109.5,9536.0,100.7032,100.8136,100.7032,100.7216,9536.0
2016-06-23 13:30:00,109.5,109.55,109.48,109.48,3662.0,100.7216,100.7676,100.7032,100.7032,3662.0
2016-06-23 13:35:00,109.48,109.48,109.41,109.42,2814.0,100.7032,100.7032,100.6388,100.648,2814.0
2016-06-23 13:40:00,109.42,109.42,109.35,109.4,7484.0,100.648,100.648,100.5836,100.6296,7484.0
2016-06-23 13:45:00,109.39,109.39,109.36,109.36,5842.0,100.6204,100.6204,100.5928,100.5928,5842.0
2016-06-23 13:50:00,109.33,109.44,109.31,109.43,4802.0,100.5652,100.6664,100.5468,100.6572,4802.0
2016-06-23 13:55:00,109.42,109.48,109.41,109.48,8121.0,100.648,100.7032,100.6388,100.7032,8121.0
2016-06-23 14:00:00,109.46,109.48,109.34,109.37,12237.0,100.6848,100.7032,100.5744,100.602,12237.0
2016-06-23 14:05:00,109.38,109.47,109.38,109.47,6140.0,100.6112,100.694,100.6112,100.694,6140.0
2016-06-23 14:10:00,109.49,109.59,109.49,109.57,10478.0,100.7124,100.8044,100.7124,100.786,10478.0
2016-06-23 14:15:00,109.58,109.61,109.54,109.56,11752.0,100.7952,100.8228,100.7584,100.7768,11752.0
2016-06-23 14:20:00,109.57,109.63,109.57,109.58,4955.0,100.786,100.8412,100.786,100.7952,4955.0
2016-06-23 14:25:00,109.59,109.73,109.59,109.7,9280.0,100.8044,100.9332,100.8044,100.9056,9280.0
2016-06-23 14:30:00,109.7,109.7,109.6,109.6,11456.0,100.9056,100.9056,100.8136,100.8136,11456.0
2016-06-23 14:35:00,109.63,109.69,109.61,109.69,7641.0,100.8412,100.8964,100.8228,100.8964,7641.0
2016-06-23 14:40:00,109.69,109.72,109.69,109.72,8205.0,100.8964,100.924,100.8964,100.924,8205.0
2016-06-23 14:45:00,109.72,109.91,109.72,109.91,9955.0,100.924,101.0987,100.924,101.0987,9955.0
2016-06-23 14:50:00,109.92,110.07,109.91,110.03,30726.0,101.1079,101.2459,101.0987,101.2091,30726.0
2016-06-23 14:55:00,110.07,110.07,109.99,110.05,9834.0,101.2459,101.2459,101.1723,101.2275,9834.0
2016-06-23 15:00:00,110.05,110.05,109.97,109.97,16653.0,101.2275,101.2275,101.1539,101.1539,16653.0
2016-06-23 15:05:00,109.96,110.02,109.96,110.02,11547.0,101.1447,101.1999,101.1447,101.1999,11547.0
2016-06-23 15:10:00,110.02,110.02,109.94,109.99,17881.0,101.1999,101.1999,101.1263,101.1723,17881.0
2016-06-23 15:15:00,110.0,110.0,109.93,109.94,16951.0,101.1815,101.1815,101.1171,101.1263,16951.0
2016-06-23 15:20:00,109.94,110.02,109.93,110.01,14070.0,101.1263,101.1999,101.1171,101.1907,14070.0
2016-06-23 15:25:00,110.01,110.13,110.01,110.12,17356.0,101.1907,101.3011,101.1907,101.2919,17356.0
2016-06-23 15:30:00,110.13,110.17,110.04,110.16,24048.0,101.3011,101.3379,101.2183,101.3287,24048.0
2016-06-23 15:35:00,110.16,110.29,110.15,110.28,23896.0,101.3287,101.4483,101.3195,101.4391,23896.0
2016-06-23 15:40:00,110.29,110.32,110.19,110.32,27443.0,101.4483,101.4759,101.3563,101.4759,27443.0
2016-06-23 15:45:00,110.33,110.39,110.24,110.26,49873.0,101.4851,101.5402,101.4023,101.4207,49873.0
2016-06-23 15:50:00,110.26,110.47,110.25,110.45,50930.0,101.4207,101.6138,101.4115,101.5954,50930.0
2016-06-23 15:55:00,110.45,110.65,110.42,110.59,81158.0,101.5954,101.7794,101.5678,101.7242,81158.0
2016-06-24 09:30:00,106.26,106.26,104.98,105.21,5444.0,97.7413,97.7413,96.564,96.7755,5444.0
2016-06-24 09:35:00,105.32,105.74,105.24,105.55,87383.0,96.8767,97.263,96.8031,97.0883,87383.0
2016-06-24 09:40:00,105.52,105.86,105.4,105.83,86735.0,97.0607,97.3734,96.9503,97.3458,86735.0
2016-06-24 09:45:00,105.79,106.21,105.05,105.96,79449.0,97.309,97.6953,96.6283,97.4654,79449.0
2016-06-24 09:50:00,106.05,106.49,105.79,106.24,45084.0,97.5482,97.9529,97.309,97.7229,45084.0
2016-06-24 09:55:00,106.1,106.84,106.1,106.51,27153.0,97.5942,98.2748,97.5942,97.9713,27153.0
2016-06-24 10:00:00,106.51,107.44,106.43,107.29,66110.0,97.9713,98.8267,97.8977,98.6888,66110.0
2016-06-24 10:05:00,107.35,107.39,106.73,107.09,29673.0,98.744,98.7807,98.1737,98.5048,29673.0
2016-06-24 10:10:00,107.06,107.45,107.06,107.24,28424.0,98.4772,98.8359,98.4772,98.6428,28424.0
2016-06-24 10:15:00,107.21,107.35,107.02,107.12,39838.0,98.6152,98.744,98.4404,98.5324,39838.0
2016-06-24 10:20:00,107.12,107.12,106.84,106.98,7398.0,98.5324,98.5324,98.2748,98.4036,7398.0
2016-06-24 10:25:00,106.89,106.94,106.66,106.89,9744.0,98.3208,98.3668,98.1093,98.3208,9744.0
2016-06-24 10:30:00,106.78,106.9,106.51,106.57,11133.0,98.2196,98.33,97.9713,98.0265,11133.0
2016-06-24 10:35:00,106.57,106.61,106.4,106.61,8552.0,98.0265,98.0633,97.8701,98.0633,8552.0
2016-06-24 10:40:00,106.6,106.83,106.44,106.83,20484.0,98.0541,98.2656,97.9069,98.2656,20484.0
2016-06-24 10:45:00,106.84,106.88,106.56,106.64,14426.0,98.2748,98.3116,98.0173,98.0909,14426.0
2016-06-24 10:50:00,106.64,106.9,106.64,106.9,22693.0,98.0909,98.33,98.0909,98.33,22693.0
2016-06-24 10:55:00,106.97,107.04,106.77,106.82,19195.0,98.3944,98.4588,98.2104,98.2564,19195.0
2016-06-24 11:00:00,106.91,106.91,106.59,106.76,7607.0,98.3392,98.3392,98.0449,98.2013,7607.0
2016-06-24 11:05:00,106.78,106.89,106.73,106.76,23919.0,98.2196,98.3208,98.1737,98.2013,23919.0
2016-06-24 11:10:00,106.76,106.89,106.62,106.89,15822.0,98.2013,98.3208,98.0725,98.3208,15822.0
2016-06-24 11:15:00,106.87,107.04,106.85,107.0,53376.0,98.3024,98.4588,98.284,98.422,53376.0
2016-06-24 11:20:00,106.96,106.99,106.44,106.48,11918.0,98.3852,98.4128,97.9069,97.9437,11918.0
2016-06-24 11:25:00,106.48,106.7,106.27,106.59,9182.0,97.9437,98.1461,97.7505,98.0449,9182.0
2016-06-24 11:30:00,106.56,106.82,106.56,106.63,9141.0,98.0173,98.2564,98.0173,98.0817,9141.0
2016-06-24 11:35:00,106.66,106.71,106.56,106.63,7715.0,98.1093,98.1553,98.0173,98.0817,7715.0
2016-06-24 11:40:00,106.65,106.7,106.55,106.7,9470.0,98.1001,98.1461,98.0081,98.1461,9470.0
2016-06-24 11:45:00,106.63,106.84,106.63,106.78,9005.0,98.0817,98.2748,98.0817,98.2196,9005.0
2016-06-24 11:50:00,106.82,106.84,106.51,106.55,74142.0,98.2564,98.2748,97.9713,98.0081,74142.0
2016-06-24 11:55:00,106.52,106.53,106.33,106.42,7493.0,97.9805,97.9897,97.8057,97.8885,7493.0
2016-06-24 12:00:00,106.44,106.59,106.34,106.34,7420.0,97.9069,98.0449,97.8149,97.8149,7420.0
2016-06-24 12:05:00,106.37,106.41,106.27,106.27,6327.0,97.8425,97.8793,97.7505,97.7505,6327.0
2016-06-24 12:10:00,106.21,106.21,105.82,105.92,19963.0,97.6953,97.6953,97.3366,97.4286,19963.0
2016-06-24 12:15:00,105.93,105.93,105.79,105.81,6735.0,97.4378,97.4378,97.309,97.3274,6735.0
2016-06-24 12:20:00,105.84,106.01,105.84,105.94,7329.0,97.355,97.5114,97.355,97.447,7329.0
2016-06-24 12:25:00,105.94,106.09,105.91,106.09,3207.0,97.447,97.585,97.4194,97.585,3207.0
2016-06-24 12:30:00,106.11,106.12,105.77,105.78,10273.0,97.6034,97.6126,97.2906,97.2998,10273.0
2016-06-24 12:35:00,105.76,105.83,105.71,105.71,7450.0,97.2814,97.3458,97.2354,97.2354,7450.0
2016-06-24 12:40:00,105.71,105.74,105.52,105.52,8200.0,97.2354,97.263,97.0607,97.0607,8200.0
2016-06-24 12:45:00,105.44,105.48,105.26,105.38,7987.0,96.9871,97.0239,96.8215,96.9319,7987.0
2016-06-24 12:50:00,105.38,105.39,105.19,105.32,15953.0,96.9319,96.9411,96.7571,96.8767,15953.0
2016-06-24 12:55:00,105.36,105.37,105.22,105.33,7533.0,96.9135,96.9227,96.7847,96.8859,7533.0
2016-06-24 13:00:00,105.37,105.45,105.33,105.37,9497.0,96.9227,96.9963,96.8859,96.9227,9497.0
2016-06-24 13:05:00,105.35,105.35,105.18,105.23,9519.0,96.9043,96.9043,96.7479,96.7939,9519.0
2016-06-24 13:10:00,105.23,105.39,105.22,105.39,9271.0,96.7939,96.9411,96.7847,96.9411,9271.0
2016-06-24 13:15:00,105.43,105.46,105.27,105.31,12705.0,96.9779,97.0055,96.8307,96.8675,12705.0
2016-06-24 13:20:00,105.32,105.34,105.22,105.28,8570.0,96.8767,96.8951,96.7847,96.8399,8570.0
2016-06-24 13:25:00,105.29,105.37,105.28,105.33,11378.0,96.8491,96.9227,96.8399,96.8859,11378.0
2016-06-24 13:30:00,105.34,105.38,105.24,105.36,14944.0,96.8951,96.9319,96.8031,96.9135,14944.0
2016-06-24 13:35:00,105.36,105.46,105.34,105.45,3776.0,96.9135,97.0055,96.8951,96.9963,3776.0
2016-06-24 13:40:00,105.44,105.45,105.29,105.33,19824.0,96.9871,96.9963,96.8491,96.8859,19824.0
2016-06-24 13:45:00,105.31,105.33,105.16,105.2,8746.0,96.8675,96.8859,96.7295,96.7663,8746.0
2016-06-24 13:50:00,105.25,105.25,105.05,105.11,11862.0,96.8123,96.8123,96.6283,96.6835,11862.0
2016-06-24 13:55:00,105.12,105.12,105.0,105.06,7669.0,96.6927,96.6927,96.5823,96.6375,7669.0
2016-06-24 14:00:00,105.09,105.26,105.09,105.25,6190.0,96.6651,96.8215,96.6651,96.8123,6190.0
2016-06-24 14:05:00,105.26,105.28,105.21,105.26,9168.0,96.8215,96.8399,96.7755,96.8215,9168.0
2016-06-24 14:10:00,105.27,105.31,105.24,105.29,8448.0,96.8307,96.8675,96.8031,96.8491,8448.0
2016-06-24 14:15:00,105.31,105.33,105.19,105.24,9172.0,96.8675,96.8859,96.7571,96.8031,9172.0
2016-06-24 14:20:00,105.23,105.24,105.17,105.23,14059.0,96.7939,96.8031,96.7387,96.7939,14059.0
2016-06-24 14:25:00,105.25,105.25,104.98,104.98,15459.0,96.8123,96.8123,96.564,96.564,15459.0
2016-06-24 14:30:00,104.98,105.02,104.95,105.0,15617.0,96.564,96.6007,96.5364,96.5823,15617.0
2016-06-24 14:35:00,104.99,105.0,104.81,104.91,20523.0,96.5731,96.5823,96.4076,96.4996,20523.0
2016-06-24 14:40:00,104.9,105.03,104.89,104.96,11821.0,96.4904,96.6099,96.4812,96.5456,11821.0
2016-06-24 14:45:00,104.94,104.94,104.68,104.71,14822.0,96.5272,96.5272,96.288,96.3156,14822.0
2016-06-24 14:50:00,104.71,104.91,104.65,104.87,12075.0,96.3156,96.4996,96.2604,96.4628,12075.0
2016-06-24 14:55:00,104.95,105.05,104.82,104.82,21020.0,96.5364,96.6283,96.4168,96.4168,21020.0
2016-06-24 15:00:00,104.84,104.99,104.82,104.82,12268.0,96.4352,96.5731,96.4168,96.4168,12268.0
2016-06-24 15:05:00,104.84,104.98,104.8,104.83,16942.0,96.4352,96.564,96.3984,96.426,16942.0
2016-06-24 15:10:00,104.81,104.81,104.28,104.39,23342.0,96.4076,96.4076,95.9201,96.0212,23342.0
2016-06-24 15:15:00,104.39,104.39,103.87,103.87,56849.0,96.0212,96.0212,95.5429,95.5429,56849.0
2016-06-24 15:20:00,103.87,104.2,103.57,104.02,76704.0,95.5429,95.8465,95.267,95.6809,76704.0
2016-06-24 15:25:00,104.02,104.06,103.92,104.01,25652.0,95.6809,95.7177,95.5889,95.6717,25652.0
2016-06-24 15:30:00,103.98,104.04,103.85,104.0,50828.0,95.6441,95.6993,95.5245,95.6625,50828.0
2016-06-24 15:35:00,104.02,104.22,103.92,104.07,59123.0,95.6809,95.8649,95.5889,95.7269,59123.0
2016-06-24 15:40:00,104.07,104.62,104.03,104.43,59087.0,95.7269,96.2328,95.6901,96.058,59087.0
2016-06-24 15:45:00,104.49,105.14,104.38,104.43,102829.0,96.1132,96.7111,96.0121,96.058,102829.0
2016-06-24 15:50:00,104.44,104.66,104.41,104.57,69087.0,96.0672,96.2696,96.0396,96.1868,69087.0
2016-06-24 15:55:00,104.53,104.57,103.91,104.06,182957.0,96.15,96.1868,95.5797,95.7177,182957.0
2016-06-27 09:30:00,102.37,102.94,101.8,101.85,26454.0,94.1632,94.6875,93.6389,93.6849,26454.0
2016-06-27 09:35:00,101.76,102.0,101.5,101.53,9149.0,93.6021,93.8229,93.3629,93.3905,9149.0
2016-06-27 09:40:00,101.4,101.44,101.03,101.03,14300.0,93.271,93.3077,92.9306,92.9306,14300.0
2016-06-27 09:45:00,101.06,101.54,101.05,101.05,9270.0,92.9582,93.3997,92.949,92.949,9270.0
2016-06-27 09:50:00,101.19,101.27,100.7,100.73,27467.0,93.0778,93.1514,92.6271,92.6547,27467.0
2016-06-27 09:55:00,100.75,100.99,100.57,100.77,10074.0,92.6731,92.8938,92.5075,92.6915,10074.0
2016-06-27 10:00:00,100.75,100.81,100.05,100.11,59153.0,92.6731,92.7283,92.0292,92.0844,59153.0
2016-06-27 10:05:00,100.07,100.1,99.8,99.82,25980.0,92.0476,92.0752,91.7992,91.8176,25980.0
2016-06-27 10:10:00,99.92,99.95,99.54,99.66,38031.0,91.9096,91.9372,91.5601,91.6704,38031.0
2016-06-27 10:15:00,99.65,99.78,99.38,99.55,10644.0,91.6612,91.7808,91.4129,91.5693,10644.0
2016-06-27 10:20:00,99.6,99.75,99.47,99.63,16114.0,91.6153,91.7532,91.4957,91.6428,16114.0
2016-06-27 10:25:00,99.63,99.7,99.45,99.48,12872.0,91.6428,91.7072,91.4773,91.5049,12872.0
2016-06-27 10:30:00,99.56,99.6,99.25,99.52,31017.0,91.5785,91.6153,91.2933,91.5417,31017.0
2016-06-27 10:35:00,99.54,99.65,99.3,99.33,15918.0,91.5601,91.6612,91.3393,91.3669,15918.0
2016-06-27 10:40:00,99.36,99.48,99.23,99.47,18973.0,91.3945,91.5049,91.2749,91.4957,18973.0
2016-06-27 10:45:00,99.44,99.51,99.2,99.49,36335.0,91.4681,91.5325,91.2473,91.5141,36335.0
2016-06-27 10:50:00,99.45,99.5,99.23,99.35,14751.0,91.4773,91.5233,91.2749,91.3853,14751.0
2016-06-27 10:55:00,99.35,99.41,99.21,99.29,8571.0,91.3853,91.4405,91.2565,91.3301,8571.0
2016-06-27 11:00:00,99.27,99.55,99.26,99.47,12300.0,91.3117,91.5693,91.3025,91.4957,12300.0
2016-06-27 11:05:00,99.51,99.68,99.35,99.53,12715.0,91.5325,91.6888,91.3853,91.5509,12715.0
2016-06-27 11:10:00,99.49,99.49,99.23,99.23,13487.0,91.5141,91.5141,91.2749,91.2749,13487.0
2016-06-27 11:15:00,99.18,99.37,99.16,99.34,7077.0,91.2289,91.4037,91.2105,91.3761,7077.0
2016-06-27 11:20:00,99.31,99.4,99.18,99.23,7500.0,91.3485,91.4313,91.2289,91.2749,7500.0
2016-06-27 11:25:00,99.17,99.55,99.15,99.55,12765.0,91.2197,91.5693,91.2013,91.5693,12765.0
2016-06-27 11:30:00,99.6,99.75,99.6,99.66,24352.0,91.6153,91.7532,91.6153,91.6704,24352.0
2016-06-27 11:35:00,99.67,99.8,99.61,99.77,6728.0,91.6796,91.7992,91.6245,91.7716,6728.0
2016-06-27 11:40:00,99.75,99.94,99.75,99.93,5800.0,91.7532,91.928,91.7532,91.9188,5800.0
2016-06-27 11:45:00,99.91,100.01,99.84,99.89,10800.0,91.9004,91.9924,91.836,91.882,10800.0
2016-06-27 11:50:00,99.89,99.93,99.67,99.75,7736.0,91.882,91.9188,91.6796,91.7532,7736.0
2016-06-27 11:55:00,99.75,99.83,99.62,99.77,9900.0,91.7532,91.8268,91.6337,91.7716,9900.0
2016-06-27 12:00:00,99.77,99.77,99.6,99.68,9842.0,91.7716,91.7716,91.6153,91.6888,9842.0
2016-06-27 12:05:00,99.7,99.76,99.61,99.61,11300.0,91.7072,91.7624,91.6245,91.6245,11300.0
2016-06-27 12:10:00,99.63,99.66,99.45,99.51,11280.0,91.6428,91.6704,91.4773,91.5325,11280.0
2016-06-27 12:15:00,99.52,99.66,99.51,99.57,16389.0,91.5417,91.6704,91.5325,91.5877,16389.0
2016-06-27 12:20:00,99.58,99.59,99.4,99.55,23441.0,91.5969,91.6061,91.4313,91.5693,23441.0
2016-06-27 12:25:00,99.55,99.86,99.51,99.84,13541.0,91.5693,91.8544,91.5325,91.836,13541.0
2016-06-27 12:30:00,99.86,99.99,99.78,99.93,14715.0,91.8544,91.974,91.7808,91.9188,14715.0
2016-06-27 12:35:00,99.93,99.96,99.8,99.81,10604.0,91.9188,91.9464,91.7992,91.8084,10604.0
2016-06-27 12:40:00,99.82,99.82,99.52,99.55,15820.0,91.8176,91.8176,91.5417,91.5693,15820.0
2016-06-27 12:45:00,99.55,99.68,99.48,99.64,15890.0,91.5693,91.6888,91.5049,91.652,15890.0
2016-06-27 12:50:00,99.6,99.89,99.6,99.82,72109.0,91.6153,91.882,91.6153,91.8176,72109.0
2016-06-27 12:55:00,99.84,100.0,99.84,99.93,6105.0,91.836,91.9832,91.836,91.9188,6105.0
2016-06-27 13:00:00,99.93,100.05,99.92,99.96,13113.0,91.9188,92.0292,91.9096,91.9464,13113.0
2016-06-27 13:05:00,99.96,100.0,99.82,99.82,3383.0,91.9464,91.9832,91.8176,91.8176,3383.0
2016-06-27 13:10:00,99.75,99.9,99.73,99.9,8509.0,91.7532,91.8912,91.7348,91.8912,8509.0
2016-06-27 13:15:00,99.84,100.11,99.84,100.03,4216.0,91.836,92.0844,91.836,92.0108,4216.0
2016-06-27 13:20:00,100.08,100.18,99.99,100.18,9708.0,92.0568,92.1488,91.974,92.1488,9708.0
2016-06-27 13:25:00,100.22,100.41,100.21,100.26,11144.0,92.1856,92.3603,92.1764,92.2223,11144.0
2016-06-27 13:30:00,100.23,100.23,99.96,100.08,10840.0,92.1947,92.1947,91.9464,92.0568,10840.0
2016-06-27 13:35:00,100.1,100.15,99.96,100.06,17479.0,92.0752,92.1212,91.9464,92.0384,17479.0
2016-06-27 13:40:00,100.0,100.04,99.85,99.88,30844.0,91.9832,92.02,91.8452,91.8728,30844.0
2016-06-27 13:45:00,99.81,99.97,99.72,99.97,5490.0,91.8084,91.9556,91.7256,91.9556,5490.0
2016-06-27 13:50:00,99.92,100.02,99.82,100.02,5883.0,91.9096,92.0016,91.8176,92.0016,5883.0
2016-06-27 13:55:00,99.95,99.99,99.74,99.92,6908.0,91.9372,91.974,91.744,91.9096,6908.0
2016-06-27 14:00:00,99.86,99.86,99.66,99.79,12995.0,91.8544,91.8544,91.6704,91.79,12995.0
2016-06-27 14:05:00,99.79,99.79,99.59,99.6,7255.0,91.79,91.79,91.6061,91.6153,7255.0
2016-06-27 14:10:00,99.6,99.71,99.56,99.61,6437.0,91.6153,91.7164,91.5785,91.6245,6437.0
2016-06-27 14:15:00,99.53,99.57,99.4,99.43,13292.0,91.5509,91.5877,91.4313,91.4589,13292.0
2016-06-27 14:20:00,99.43,99.74,99.43,99.66,10762.0,91.4589,91.744,91.4589,91.6704,10762.0
2016-06-27 14:25:00,99.64,99.71,99.52,99.7,5740.0,91.652,91.7164,91.5417,91.7072,5740.0
2016-06-27 14:30:00,99.7,99.74,99.56,99.7,7300.0,91.7072,91.744,91.5785,91.7072,7300.0
2016-06-27 14:35:00,99.66,99.79,99.55,99.77,6000.0,91.6704,91.79,91.5693,91.7716,6000.0
2016-06-27 14:40:00,99.63,99.74,99.59,99.69,9092.0,91.6428,91.744,91.6061,91.698,9092.0
2016-06-27 14:45:00,99.69,99.71,99.36,99.46,12741.0,91.698,91.7164,91.3945,91.4865,12741.0
2016-06-27 14:50:00,99.46,99.46,99.33,99.42,14025.0,91.4865,91.4865,91.3669,91.4497,14025.0
2016-06-27 14:55:00,99.37,99.48,99.29,99.43,10900.0,91.4037,91.5049,91.3301,91.4589,10900.0
2016-06-27 15:00:00,99.43,99.61,99.43,99.61,13963.0,91.4589,91.6245,91.4589,91.6245,13963.0
2016-06-27 15:05:00,99.62,99.68,99.48,99.51,17138.0,91.6337,91.6888,91.5049,91.5325,17138.0
2016-06-27 15:10:00,99.52,99.68,99.52,99.62,11579.0,91.5417,91.6888,91.5417,91.6337,11579.0
2016-06-27 15:15:00,99.61,99.63,99.4,99.4,15017.0,91.6245,91.6428,91.4313,91.4313,15017.0
2016-06-27 15:20:00,99.39,99.43,99.21,99.23,27434.0,91.4221,91.4589,91.2565,91.2749,27434.0
2016-06-27 15:25:00,99.23,99.41,99.23,99.34,19131.0,91.2749,91.4405,91.2749,91.3761,19131.0
2016-06-27 15:30:00,99.33,99.42,99.26,99.38,17955.0,91.3669,91.4497,91.3025,91.4129,17955.0
2016-06-27 15:35:00,99.36,99.71,99.34,99.67,22626.0,91.3945,91.7164,91.3761,91.6796,22626.0
2016-06-27 15:40:00,99.63,99.7,99.41,99.46,30554.0,91.6428,91.7072,91.4405,91.4865,30554.0
2016-06-27 15:45:00,99.46,99.58,99.43,99.57,49969.0,91.4865,91.5969,91.4589,91.5877,49969.0
2016-06-27 15:50:00,99.56,99.57,99.42,99.44,54075.0,91.5785,91.5877,91.4497,91.4681,54075.0
2016-06-27 15:55:00,99.44,99.45,99.33,99.38,86741.0,91.4681,91.4773,91.3669,91.4129,86741.0
2016-06-28 09:30:00,100.5,101.58,100.37,100.97,25676.0,92.4431,93.4365,92.3235,92.8754,25676.0
2016-06-28 09:35:00,101.0,101.19,100.6,101.03,44439.0,92.903,93.0778,92.5351,92.9306,44439.0
2016-06-28 09:40:00,101.03,101.24,100.81,101.19,22345.0,92.9306,93.1238,92.7283,93.0778,22345.0
2016-06-28 09:45:00,101.16,101.19,100.88,100.98,39191.0,93.0502,93.0778,92.7926,92.8846,39191.0
2016-06-28 09:50:00,100.95,101.27,100.9,101.27,18976.0,92.857,93.1514,92.811,93.1514,18976.0
2016-06-28 09:55:00,101.3,101.43,100.95,101.08,15766.0,93.179,93.2985,92.857,92.9766,15766.0
2016-06-28 10:00:00,101.25,101.33,101.05,101.24,8829.0,93.133,93.2066,92.949,93.1238,8829.0
2016-06-28 10:05:00,101.17,101.18,100.76,100.76,8190.0,93.0594,93.0686,92.6823,92.6823,8190.0
2016-06-28 10:10:00,100.69,100.8,100.56,100.65,7748.0,92.6179,92.7191,92.4983,92.5811,7748.0
2016-06-28 10:15:00,100.73,100.91,100.68,100.8,7462.0,92.6547,92.8202,92.6087,92.7191,7462.0
2016-06-28 10:20:00,100.79,100.89,100.68,100.79,8639.0,92.7099,92.8018,92.6087,92.7099,8639.0
2016-06-28 10:25:00,100.77,100.79,100.62,100.74,7000.0,92.6915,92.7099,92.5535,92.6639,7000.0
2016-06-28 10:30:00,100.82,100.99,100.77,100.91,13815.0,92.7374,92.8938,92.6915,92.8202,13815.0
2016-06-28 10:35:00,100.89,100.96,100.65,100.65,8905.0,92.8018,92.8662,92.5811,92.5811,8905.0
2016-06-28 10:40:00,100.7,100.7,100.44,100.56,9240.0,92.6271,92.6271,92.3879,92.4983,9240.0
2016-06-28 10:45:00,100.61,100.64,100.42,100.59,11358.0,92.5443,92.5719,92.3695,92.5259,11358.0
2016-06-28 10:50:00,100.51,100.62,100.49,100.54,4200.0,92.4523,92.5535,92.4339,92.4799,4200.0
2016-06-28 10:55:00,100.48,100.55,100.42,100.49,4401.0,92.4247,92.4891,92.3695,92.4339,4401.0
2016-06-28 11:00:00,100.52,100.55,100.15,100.15,12610.0,92.4615,92.4891,92.1212,92.1212,12610.0
2016-06-28 11:05:00,100.14,100.18,99.94,99.94,9101.0,92.112,92.1488,91.928,91.928,9101.0
2016-06-28 11:10:00,99.93,100.07,99.92,100.0,12671.0,91.9188,92.0476,91.9096,91.9832,12671.0
2016-06-28 11:15:00,100.03,100.26,99.95,100.21,15330.0,92.0108,92.2223,91.9372,92.1764,15330.0
2016-06-28 11:20:00,100.14,100.31,99.97,99.99,9067.0,92.112,92.2683,91.9556,91.974,9067.0
2016-06-28 11:25:00,99.97,100.03,99.87,100.03,3615.0,91.9556,92.0108,91.8636,92.0108,3615.0
2016-06-28 11:30:00,100.03,100.09,100.01,100.09,9063.0,92.0108,92.066,91.9924,92.066,9063.0
2016-06-28 11:35:00,100.11,100.28,100.06,100.27,6615.0,92.0844,92.2407,92.0384,92.2315,6615.0
2016-06-28 11:40:00,100.28,100.45,100.23,100.45,5661.0,92.2407,92.3971,92.1947,92.3971,5661.0
2016-06-28 11:45:00,100.45,100.59,100.45,100.51,9948.0,92.3971,92.5259,92.3971,92.4523,9948.0
2016-06-28 11:50:00,100.54,100.6,100.43,100.57,10300.0,92.4799,92.5351,92.3787,92.5075,10300.0
2016-06-28 11:55:00,100.61,100.77,100.55,100.68,4705.0,92.5443,92.6915,92.4891,92.6087,4705.0
2016-06-28 12:00:00,100.64,100.65,100.56,100.59,5643.0,92.5719,92.5811,92.4983,92.5259,5643.0
2016-06-28 12:05:00,100.57,100.58,100.49,100.52,6072.0,92.5075,92.5167,92.4339,92.4615,6072.0
2016-06-28 12:10:00,100.51,100.61,100.51,100.57,4027.0,92.4523,92.5443,92.4523,92.5075,4027.0
2016-06-28 12:15:00,100.6,100.66,100.54,100.55,5672.0,92.5351,92.5903,92.4799,92.4891,5672.0
2016-06-28 12:20:00,100.55,100.61,100.54,100.58,4850.0,92.4891,92.5443,92.4799,92.5167,4850.0
2016-06-28 12:25:00,100.57,100.57,100.49,100.55,3577.0,92.5075,92.5075,92.4339,92.4891,3577.0
2016-06-28 12:30:00,100.53,100.73,100.53,100.61,9783.0,92.4707,92.6547,92.4707,92.5443,9783.0
2016-06-28 12:35:00,100.64,100.7,100.53,100.67,9006.0,92.5719,92.6271,92.4707,92.5995,9006.0
2016-06-28 12:40:00,100.64,100.74,100.55,100.62,9156.0,92.5719,92.6639,92.4891,92.5535,9156.0
2016-06-28 12:45:00,100.62,100.63,100.48,100.57,5467.0,92.5535,92.5627,92.4247,92.5075,5467.0
2016-06-28 12:50:00,100.59,100.67,100.55,100.65,8630.0,92.5259,92.5995,92.4891,92.5811,8630.0
2016-06-28 12:55:00,100.57,100.57,100.47,100.53,7612.0,92.5075,92.5075,92.4155,92.4707,7612.0
2016-06-28 13:00:00,100.5,100.53,100.43,100.46,3899.0,92.4431,92.4707,92.3787,92.4063,3899.0
2016-06-28 13:05:00,100.48,100.54,100.44,100.46,8606.0,92.4247,92.4799,92.3879,92.4063,8606.0
2016-06-28 13:10:00,100.46,100.54,100.43,100.48,13350.0,92.4063,92.4799,92.3787,92.4247,13350.0
2016-06-28 13:15:00,100.5,100.51,100.19,100.25,37799.0,92.4431,92.4523,92.158,92.2131,37799.0
2016-06-28 13:20:00,100.27,100.36,100.19,100.21,21807.0,92.2315,92.3143,92.158,92.1764,21807.0
2016-06-28 13:25:00,100.22,100.53,100.22,100.37,17420.0,92.1856,92.4707,92.1856,92.3235,17420.0
2016-06-28 13:30:00,100.37,100.4,100.22,100.31,8205.0,92.3235,92.3511,92.1856,92.2683,8205.0
2016-06-28 13:35:00,100.33,100.4,100.27,100.28,4800.0,92.2867,92.3511,92.2315,92.2407,4800.0
2016-06-28 13:40:00,100.4,100.55,100.39,100.53,7490.0,92.3511,92.4891,92.3419,92.4707,7490.0
2016-06-28 13:45:00,100.51,100.55,100.47,100.47,3860.0,92.4523,92.4891,92.4155,92.4155,3860.0
2016-06-28 13:50:00,100.49,100.69,100.47,100.62,6160.0,92.4339,92.6179,92.4155,92.5535,6160.0
2016-06-28 13:55:00,100.59,100.67,100.52,100.57,4573.0,92.5259,92.5995,92.4615,92.5075,4573.0
2016-06-28 14:00:00,100.55,100.65,100.5,100.53,4218.0,92.4891,92.5811,92.4431,92.4707,4218.0
2016-06-28 14:05:00,100.51,100.55,100.46,100.48,5836.0,92.4523,92.4891,92.4063,92.4247,5836.0
2016-06-28 14:10:00,100.46,100.49,100.38,100.38,3460.0,92.4063,92.4339,92.3327,92.3327,3460.0
2016-06-28 14:15:00,100.45,100.54,100.44,100.51,13734.0,92.3971,92.4799,92.3879,92.4523,13734.0
2016-06-28 14:20:00,100.53,100.53,100.43,100.45,7219.0,92.4707,92.4707,92.3787,92.3971,7219.0
2016-06-28 14:25:00,100.43,100.54,100.41,100.54,5546.0,92.3787,92.4799,92.3603,92.4799,5546.0
2016-06-28 14:30:00,100.54,100.73,100.53,100.71,8403.0,92.4799,92.6547,92.4707,92.6363,8403.0
2016-06-28 14:35:00,100.7,100.9,100.7,100.85,7460.0,92.6271,92.811,92.6271,92.765,7460.0
2016-06-28 14:40:00,100.83,100.84,100.73,100.81,10741.0,92.7466,92.7558,92.6547,92.7283,10741.0
2016-06-28 14:45:00,100.84,100.86,100.71,100.71,14822.0,92.7558,92.7742,92.6363,92.6363,14822.0
2016-06-28 14:50:00,100.7,100.94,100.67,100.9,42102.0,92.6271,92.8478,92.5995,92.811,42102.0
2016-06-28 14:55:00,100.92,101.22,100.92,101.11,5400.0,92.8294,93.1054,92.8294,93.0042,5400.0
2016-06-28 15:00:00,101.1,101.21,101.09,101.15,7084.0,92.995,93.0962,92.9858,93.041,7084.0
2016-06-28 15:05:00,101.19,101.38,101.19,101.33,9314.0,93.0778,93.2526,93.0778,93.2066,9314.0
2016-06-28 15:10:00,101.35,101.62,101.35,101.55,10184.0,93.225,93.4733,93.225,93.4089,10184.0
2016-06-28 15:15:00,101.54,101.54,101.39,101.41,7524.0,93.3997,93.3997,93.2618,93.2802,7524.0
2016-06-28 15:20:00,101.41,101.45,101.34,101.34,8193.0,93.2802,93.3169,93.2158,93.2158,8193.0
2016-06-28 15:25:00,101.32,101.35,101.19,101.29,6455.0,93.1974,93.225,93.0778,93.1698,6455.0
2016-06-28 15:30:00,101.27,101.4,101.23,101.23,10612.0,93.1514,93.271,93.1146,93.1146,10612.0
2016-06-28 15:35:00,101.24,101.42,101.2,101.39,10311.0,93.1238,93.2893,93.087,93.2618,10311.0
2016-06-28 15:40:00,101.42,101.56,101.42,101.5,12895.0,93.2893,93.4181,93.2893,93.3629,12895.0
2016-06-28 15:45:00,101.46,101.59,101.44,101.56,28306.0,93.3261,93.4457,93.3077,93.4181,28306.0
2016-06-28 15:50:00,101.56,101.56,101.4,101.56,19512.0,93.4181,93.4181,93.271,93.4181,19512.0
2016-06-28 15:55:00,101.57,101.64,101.47,101.61,42043.0,93.4273,93.4917,93.3353,93.4641,42043.0
2016-06-29 09:30:00,102.96,102.96,102.18,102.41,14313.0,94.7059,94.7059,93.9884,94.2,14313.0
2016-06-29 09:35:00,102.41,102.5,101.69,101.91,12524.0,94.2,94.2828,93.5377,93.7401,12524.0
2016-06-29 09:40:00,101.81,102.01,101.66,101.98,6049.0,93.6481,93.832,93.5101,93.8045,6049.0
2016-06-29 09:45:00,102.0,102.49,101.92,102.49,6800.0,93.8229,94.2736,93.7493,94.2736,6800.0
2016-06-29 09:50:00,102.44,102.91,102.43,102.82,8607.0,94.2276,94.6599,94.2184,94.5771,8607.0
2016-06-29 09:55:00,102.91,102.97,102.75,102.75,13920.0,94.6599,94.7151,94.5127,94.5127,13920.0
2016-06-29 10:00:00,102.72,102.81,102.57,102.72,5887.0,94.4851,94.5679,94.3472,94.4851,5887.0
2016-06-29 10:05:00,102.74,102.96,102.69,102.92,7828.0,94.5035,94.7059,94.4575,94.6691,7828.0
2016-06-29 10:10:00,102.97,103.21,102.9,103.16,10730.0,94.7151,94.9358,94.6507,94.8899,10730.0
2016-06-29 10:15:00,103.13,103.26,103.08,103.2,8751.0,94.8623,94.9818,94.8163,94.9266,8751.0
2016-06-29 10:20:00,103.23,103.43,103.17,103.4,7000.0,94.9542,95.1382,94.8991,95.1106,7000.0
2016-06-29 10:25:00,103.42,103.47,103.33,103.33,8473.0,95.129,95.175,95.0462,95.0462,8473.0
2016-06-29 10:30:00,103.35,103.53,103.31,103.51,9058.0,95.0646,95.2302,95.0278,95.2118,9058.0
2016-06-29 10:35:00,103.47,103.5,103.3,103.42,8980.0,95.175,95.2026,95.0186,95.129,8980.0
2016-06-29 10:40:00,103.41,103.54,103.39,103.54,9994.0,95.1198,95.2394,95.1014,95.2394,9994.0
2016-06-29 10:45:00,103.55,103.76,103.53,103.75,10501.0,95.2486,95.4418,95.2302,95.4326,10501.0
2016-06-29 10:50:00,103.75,103.9,103.73,103.81,17378.0,95.4326,95.5705,95.4142,95.4877,17378.0
2016-06-29 10:55:00,103.8,103.93,103.73,103.88,13252.0,95.4785,95.5981,95.4142,95.5521,13252.0
2016-06-29 11:00:00,103.89,104.03,103.89,104.03,10956.0,95.5613,95.6901,95.5613,95.6901,10956.0
2016-06-29 11:05:00,104.0,104.07,103.99,104.01,9876.0,95.6625,95.7269,95.6533,95.6717,9876.0
2016-06-29 11:10:00,104.01,104.2,104.0,104.2,23150.0,95.6717,95.8465,95.6625,95.8465,23150.0
2016-06-29 11:15:00,104.2,104.24,104.08,104.18,12433.0,95.8465,95.8833,95.7361,95.8281,12433.0
2016-06-29 11:20:00,104.15,104.32,104.11,104.28,13909.0,95.8005,95.9569,95.7637,95.9201,13909.0
2016-06-29 11:25:00,104.29,104.46,104.29,104.46,8162.0,95.9293,96.0856,95.9293,96.0856,8162.0
2016-06-29 11:30:00,104.48,104.49,104.27,104.38,13326.0,96.104,96.1132,95.9109,96.0121,13326.0
2016-06-29 11:35:00,104.38,104.52,104.38,104.52,11545.0,96.0121,96.1408,96.0121,96.1408,11545.0
2016-06-29 11:40:00,104.58,104.71,104.57,104.6,8902.0,96.196,96.3156,96.1868,96.2144,8902.0
2016-06-29 11:45:00,104.58,104.75,104.58,104.67,10018.0,96.196,96.3524,96.196,96.2788,10018.0
2016-06-29 11:50:00,104.72,104.8,104.65,104.7,8272.0,96.3248,96.3984,96.2604,96.3064,8272.0
2016-06-29 11:55:00,104.72,104.89,104.72,104.86,10823.0,96.3248,96.4812,96.3248,96.4536,10823.0
2016-06-29 12:00:00,104.86,105.03,104.86,105.03,33041.0,96.4536,96.6099,96.4536,96.6099,33041.0
2016-06-29 12:05:00,105.0,105.07,104.96,105.07,9696.0,96.5823,96.6467,96.5456,96.6467,9696.0
2016-06-29 12:10:00,105.06,105.1,104.84,104.96,11450.0,96.6375,96.6743,96.4352,96.5456,11450.0
2016-06-29 12:15:00,104.93,105.03,104.9,105.02,7747.0,96.518,96.6099,96.4904,96.6007,7747.0
2016-06-29 12:20:00,105.03,105.09,104.97,105.01,3710.0,96.6099,96.6651,96.5548,96.5915,3710.0
2016-06-29 12:25:00,105.01,105.11,104.99,105.1,9110.0,96.5915,96.6835,96.5731,96.6743,9110.0
2016-06-29 12:30:00,105.07,105.1,104.93,104.96,20420.0,96.6467,96.6743,96.518,96.5456,20420.0
2016-06-29 12:35:00,104.92,105.14,104.92,105.14,12600.0,96.5088,96.7111,96.5088,96.7111,12600.0
2016-06-29 12:40:00,105.08,105.12,104.98,105.09,8740.0,96.6559,96.6927,96.564,96.6651,8740.0
2016-06-29 12:45:00,105.09,105.14,105.0,105.04,10177.0,96.6651,96.7111,96.5823,96.6191,10177.0
2016-06-29 12:50:00,105.06,105.08,105.02,105.07,3814.0,96.6375,96.6559,96.6007,96.6467,3814.0
2016-06-29 12:55:00,105.06,105.09,105.02,105.07,8010.0,96.6375,96.6651,96.6007,96.6467,8010.0
2016-06-29 13:00:00,105.05,105.09,105.02,105.07,18675.0,96.6283,96.6651,96.6007,96.6467,18675.0
2016-06-29 13:05:00,105.07,105.22,105.02,105.07,10206.0,96.6467,96.7847,96.6007,96.6467,10206.0
2016-06-29 13:10:00,105.03,105.04,104.91,104.93,14268.0,96.6099,96.6191,96.4996,96.518,14268.0
2016-06-29 13:15:00,104.91,104.92,104.8,104.84,5633.0,96.4996,96.5088,96.3984,96.4352,5633.0
2016-06-29 13:20:00,104.85,105.08,104.85,105.06,5500.0,96.4444,96.6559,96.4444,96.6375,5500.0
2016-06-29 13:25:00,105.02,105.02,104.93,105.01,8907.0,96.6007,96.6007,96.518,96.5915,8907.0
2016-06-29 13:30:00,104.98,105.01,104.88,104.89,6212.0,96.564,96.5915,96.472,96.4812,6212.0
2016-06-29 13:35:00,104.92,105.06,104.9,105.03,8326.0,96.5088,96.6375,96.4904,96.6099,8326.0
2016-06-29 13:40:00,105.05,105.07,104.95,105.0,8100.0,96.6283,96.6467,96.5364,96.5823,8100.0
2016-06-29 13:45:00,104.98,105.05,104.98,105.0,10649.0,96.564,96.6283,96.564,96.5823,10649.0
2016-06-29 13:50:00,105.0,105.02,104.93,105.01,19538.0,96.5823,96.6007,96.518,96.5915,19538.0
2016-06-29 13:55:00,105.0,105.12,105.0,105.04,5880.0,96.5823,96.6927,96.5823,96.6191,5880.0
2016-06-29 14:00:00,105.04,105.04,104.99,105.03,12670.0,96.6191,96.6191,96.5731,96.6099,12670.0
2016-06-29 14:05:00,105.01,105.11,105.0,105.08,5992.0,96.5915,96.6835,96.5823,96.6559,5992.0
2016-06-29 14:10:00,105.1,105.17,105.08,105.1,3834.0,96.6743,96.7387,96.6559,96.6743,3834.0
2016-06-29 14:15:00,105.13,105.14,105.08,105.13,3304.0,96.7019,96.7111,96.6559,96.7019,3304.0
2016-06-29 14:20:00,105.09,105.29,105.09,105.25,6346.0,96.6651,96.8491,96.6651,96.8123,6346.0
2016-06-29 14:25:00,105.23,105.27,105.19,105.19,3900.0,96.7939,96.8307,96.7571,96.7571,3900.0
2016-06-29 14:30:00,105.22,105.32,105.18,105.32,8761.0,96.7847,96.8767,96.7479,96.8767,8761.0
2016-06-29 14:35:00,105.3,105.43,105.29,105.43,10331.0,96.8583,96.9779,96.8491,96.9779,10331.0
2016-06-29 14:40:00,105.42,105.6,105.39,105.6,9496.0,96.9687,97.1342,96.9411,97.1342,9496.0
2016-06-29 14:45:00,105.57,105.6,105.38,105.46,14240.0,97.1067,97.1342,96.9319,97.0055,14240.0
2016-06-29 14:50:00,105.45,105.56,105.45,105.53,22024.0,96.9963,97.0975,96.9963,97.0699,22024.0
2016-06-29 14:55:00,105.57,105.79,105.54,105.74,12446.0,97.1067,97.309,97.0791,97.263,12446.0
2016-06-29 15:00:00,105.77,105.77,105.57,105.67,20295.0,97.2906,97.2906,97.1067,97.1986,20295.0
2016-06-29 15:05:00,105.69,105.74,105.63,105.66,13642.0,97.217,97.263,97.1618,97.1894,13642.0
2016-06-29 15:10:00,105.65,105.94,105.63,105.81,22031.0,97.1802,97.447,97.1618,97.3274,22031.0
2016-06-29 15:15:00,105.79,105.92,105.79,105.92,15514.0,97.309,97.4286,97.309,97.4286,15514.0
2016-06-29 15:20:00,105.92,105.93,105.85,105.89,24096.0,97.4286,97.4378,97.3642,97.401,24096.0
2016-06-29 15:25:00,105.9,106.02,105.87,106.02,15930.0,97.4102,97.5206,97.3826,97.5206,15930.0
2016-06-29 15:30:00,106.02,106.03,105.78,105.92,29895.0,97.5206,97.5298,97.2998,97.4286,29895.0
2016-06-29 15:35:00,105.89,105.91,105.78,105.8,25366.0,97.401,97.4194,97.2998,97.3182,25366.0
2016-06-29 15:40:00,105.78,105.81,105.72,105.72,36559.0,97.2998,97.3274,97.2446,97.2446,36559.0
2016-06-29 15:45:00,105.76,105.93,105.74,105.91,28346.0,97.2814,97.4378,97.263,97.4194,28346.0
2016-06-29 15:50:00,105.91,105.94,105.84,105.93,82731.0,97.4194,97.447,97.355,97.4378,82731.0
2016-06-29 15:55:00,105.93,106.0,105.92,105.97,87060.0,97.4378,97.5022,97.4286,97.4746,87060.0
2016-06-30 09:30:00,106.03,106.2,105.53,105.86,23850.0,97.5298,97.6861,97.0699,97.3734,23850.0
2016-06-30 09:35:00,105.86,105.95,105.2,105.22,23467.0,97.3734,97.4562,96.7663,96.7847,23467.0
2016-06-30 09:40:00,105.27,105.31,104.99,105.12,6060.0,96.8307,96.8675,96.5731,96.6927,6060.0
2016-06-30 09:45:00,105.09,105.52,105.09,105.52,4566.0,96.6651,97.0607,96.6651,97.0607,4566.0
2016-06-30 09:50:00,105.41,105.45,104.98,104.98,10674.0,96.9595,96.9963,96.564,96.564,10674.0
2016-06-30 09:55:00,104.97,105.11,104.92,105.08,10390.0,96.5548,96.6835,96.5088,96.6559,10390.0
2016-06-30 10:00:00,105.07,105.3,104.95,105.13,22105.0,96.6467,96.8583,96.5364,96.7019,22105.0
2016-06-30 10:05:00,105.09,105.36,105.08,105.32,7155.0,96.6651,96.9135,96.6559,96.8767,7155.0
2016-06-30 10:10:00,105.37,105.55,105.32,105.46,4912.0,96.9227,97.0883,96.8767,97.0055,4912.0
2016-06-30 10:15:00,105.47,105.53,105.19,105.4,7274.0,97.0147,97.0699,96.7571,96.9503,7274.0
2016-06-30 10:20:00,105.4,105.47,105.27,105.47,6800.0,96.9503,97.0147,96.8307,97.0147,6800.0
2016-06-30 10:25:00,105.39,105.4,105.15,105.31,35183.0,96.9411,96.9503,96.7203,96.8675,35183.0
2016-06-30 10:30:00,105.3,105.44,105.3,105.44,4100.0,96.8583,96.9871,96.8583,96.9871,4100.0
2016-06-30 10:35:00,105.45,105.58,105.31,105.58,6730.0,96.9963,97.1158,96.8675,97.1158,6730.0
2016-06-30 10:40:00,105.52,105.65,105.31,105.64,7200.0,97.0607,97.1802,96.8675,97.171,7200.0
2016-06-30 10:45:00,105.62,105.8,105.6,105.75,12558.0,97.1526,97.3182,97.1342,97.2722,12558.0
2016-06-30 10:50:00,105.76,105.97,105.76,105.78,8421.0,97.2814,97.4746,97.2814,97.2998,8421.0
2016-06-30 10:55:00,105.83,106.0,105.83,105.92,4550.0,97.3458,97.5022,97.3458,97.4286,4550.0
2016-06-30 11:00:00,105.92,106.08,105.87,105.9,32466.0,97.4286,97.5758,97.3826,97.4102,32466.0
2016-06-30 11:05:00,105.94,105.98,105.86,105.98,60316.0,97.447,97.4838,97.3734,97.4838,60316.0
2016-06-30 11:10:00,106.05,106.06,105.82,105.92,10700.0,97.5482,97.5574,97.3366,97.4286,10700.0
2016-06-30 11:15:00,105.93,105.93,105.71,105.76,18800.0,97.4378,97.4378,97.2354,97.2814,18800.0
2016-06-30 11:20:00,105.77,105.81,105.62,105.63,7694.0,97.2906,97.3274,97.1526,97.1618,7694.0
2016-06-30 11:25:00,105.66,105.75,105.61,105.75,10600.0,97.1894,97.2722,97.1434,97.2722,10600.0
2016-06-30 11:30:00,105.83,105.95,105.72,105.73,30227.0,97.3458,97.4562,97.2446,97.2538,30227.0
2016-06-30 11:35:00,105.74,105.82,105.64,105.7,34458.0,97.263,97.3366,97.171,97.2262,34458.0
2016-06-30 11:40:00,105.69,105.93,105.69,105.81,11645.0,97.217,97.4378,97.217,97.3274,11645.0
2016-06-30 11:45:00,105.78,105.81,105.72,105.79,6905.0,97.2998,97.3274,97.2446,97.309,6905.0
2016-06-30 11:50:00,105.8,105.82,105.76,105.81,13237.0,97.3182,97.3366,97.2814,97.3274,13237.0
2016-06-30 11:55:00,105.79,105.86,105.7,105.75,15400.0,97.309,97.3734,97.2262,97.2722,15400.0
2016-06-30 12:00:00,105.73,105.98,105.73,105.86,22372.0,97.2538,97.4838,97.2538,97.3734,22372.0
2016-06-30 12:05:00,105.85,105.96,105.84,105.91,34302.0,97.3642,97.4654,97.355,97.4194,34302.0
2016-06-30 12:10:00,105.94,106.29,105.93,106.29,7166.0,97.447,97.7689,97.4378,97.7689,7166.0
2016-06-30 12:15:00,106.29,106.41,106.29,106.33,7412.0,97.7689,97.8793,97.7689,97.8057,7412.0
2016-06-30 12:20:00,106.34,106.36,106.2,106.24,11385.0,97.8149,97.8333,97.6861,97.7229,11385.0
2016-06-30 12:25:00,106.24,106.39,106.21,106.36,7690.0,97.7229,97.8609,97.6953,97.8333,7690.0
2016-06-30 12:30:00,106.36,106.54,106.36,106.46,20981.0,97.8333,97.9989,97.8333,97.9253,20981.0
2016-06-30 12:35:00,106.45,106.47,106.38,106.45,15203.0,97.9161,97.9345,97.8517,97.9161,15203.0
2016-06-30 12:40:00,106.47,106.49,106.38,106.41,4194.0,97.9345,97.9529,97.8517,97.8793,4194.0
2016-06-30 12:45:00,106.41,106.59,106.4,106.51,30500.0,97.8793,98.0449,97.8701,97.9713,30500.0
2016-06-30 12:50:00,106.51,106.62,106.47,106.57,9173.0,97.9713,98.0725,97.9345,98.0265,9173.0
2016-06-30 12:55:00,106.58,106.62,106.49,106.5,5200.0,98.0357,98.0725,97.9529,97.9621,5200.0
2016-06-30 13:00:00,106.52,106.6,106.52,106.52,8874.0,97.9805,98.0541,97.9805,97.9805,8874.0
2016-06-30 13:05:00,106.53,106.58,106.5,106.55,10660.0,97.9897,98.0357,97.9621,98.0081,10660.0
2016-06-30 13:10:00,106.55,106.55,106.45,106.5,6853.0,98.0081,98.0081,97.9161,97.9621,6853.0
2016-06-30 13:15:00,106.5,106.7,106.48,106.63,6425.0,97.9621,98.1461,97.9437,98.0817,6425.0
2016-06-30 13:20:00,106.65,106.66,106.54,106.54,8800.0,98.1001,98.1093,97.9989,97.9989,8800.0
2016-06-30 13:25:00,106.53,106.54,106.37,106.42,9264.0,97.9897,97.9989,97.8425,97.8885,9264.0
2016-06-30 13:30:00,106.46,106.52,106.46,106.49,12063.0,97.9253,97.9805,97.9253,97.9529,12063.0
2016-06-30 13:35:00,106.5,106.57,106.5,106.53,10719.0,97.9621,98.0265,97.9621,97.9897,10719.0
2016-06-30 13:40:00,106.52,106.58,106.46,106.58,5100.0,97.9805,98.0357,97.9253,98.0357,5100.0
2016-06-30 13:45:00,106.6,106.65,106.58,106.62,9030.0,98.0541,98.1001,98.0357,98.0725,9030.0
2016-06-30 13:50:00,106.65,106.69,106.5,106.5,19988.0,98.1001,98.1369,97.9621,97.9621,19988.0
2016-06-30 13:55:00,106.5,106.51,106.41,106.48,7983.0,97.9621,97.9713,97.8793,97.9437,7983.0
2016-06-30 14:00:00,106.48,106.57,106.47,106.56,15284.0,97.9437,98.0265,97.9345,98.0173,15284.0
2016-06-30 14:05:00,106.57,106.61,106.53,106.58,7400.0,98.0265,98.0633,97.9897,98.0357,7400.0
2016-06-30 14:10:00,106.58,106.71,106.58,106.65,9641.0,98.0357,98.1553,98.0357,98.1001,9641.0
2016-06-30 14:15:00,106.66,106.72,106.64,106.66,11844.0,98.1093,98.1645,98.0909,98.1093,11844.0
2016-06-30 14:20:00,106.66,106.75,106.66,106.72,11442.0,98.1093,98.1921,98.1093,98.1645,11442.0
2016-06-30 14:25:00,106.73,106.73,106.54,106.54,9709.0,98.1737,98.1737,97.9989,97.9989,9709.0
2016-06-30 14:30:00,106.55,106.64,106.54,106.57,17458.0,98.0081,98.0909,97.9989,98.0265,17458.0
2016-06-30 14:35:00,106.6,106.63,106.43,106.45,15085.0,98.0541,98.0817,97.8977,97.9161,15085.0
2016-06-30 14:40:00,106.45,106.51,106.44,106.47,7901.0,97.9161,97.9713,97.9069,97.9345,7901.0
2016-06-30 14:45:00,106.48,106.53,106.46,106.52,9863.0,97.9437,97.9897,97.9253,97.9805,9863.0
2016-06-30 14:50:00,106.53,106.71,106.53,106.68,23966.0,97.9897,98.1553,97.9897,98.1277,23966.0
2016-06-30 14:55:00,106.69,106.8,106.69,106.77,13700.0,98.1369,98.238,98.1369,98.2104,13700.0
2016-06-30 15:00:00,106.8,106.88,106.77,106.83,18216.0,98.238,98.3116,98.2104,98.2656,18216.0
2016-06-30 15:05:00,106.82,106.9,106.82,106.9,13651.0,98.2564,98.33,98.2564,98.33,13651.0
2016-06-30 15:10:00,106.89,106.93,106.82,106.82,23573.0,98.3208,98.3576,98.2564,98.2564,23573.0
2016-06-30 15:15:00,106.82,106.83,106.71,106.75,13030.0,98.2564,98.2656,98.1553,98.1921,13030.0
2016-06-30 15:20:00,106.76,106.78,106.68,106.76,9690.0,98.2013,98.2196,98.1277,98.2013,9690.0
2016-06-30 15:25:00,106.75,106.89,106.75,106.82,12549.0,98.1921,98.3208,98.1921,98.2564,12549.0
2016-06-30 15:30:00,106.82,106.97,106.82,106.94,29553.0,98.2564,98.3944,98.2564,98.3668,29553.0
2016-06-30 15:35:00,106.95,106.96,106.83,106.89,24524.0,98.376,98.3852,98.2656,98.3208,24524.0
2016-06-30 15:40:00,106.9,106.94,106.8,106.81,32544.0,98.33,98.3668,98.238,98.2472,32544.0
2016-06-30 15:45:00,106.81,106.87,106.76,106.84,46834.0,98.2472,98.3024,98.2013,98.2748,46834.0
2016-06-30 15:50:00,106.83,106.99,106.83,106.98,39784.0,98.2656,98.4128,98.2656,98.4036,39784.0
2016-06-30 15:55:00,106.98,107.32,106.96,107.31,129113.0,98.4036,98.7164,98.3852,98.7072,129113.0
2016-07-01 09:30:00,107.11,107.52,107.11,107.52,14333.0,98.5232,98.9003,98.5232,98.9003,14333.0
2016-07-01 09:35:00,107.55,108.0,107.49,107.6,5059.0,98.9279,99.3418,98.8727,98.9739,5059.0
2016-07-01 09:40:00,107.72,107.9,107.67,107.9,2700.0,99.0843,99.2499,99.0383,99.2499,2700.0
2016-07-01 09:45:00,107.9,107.99,107.7,107.8,17451.0,99.2499,99.3326,99.0659,99.1579,17451.0
2016-07-01 09:50:00,107.84,108.23,107.84,108.17,10250.0,99.1947,99.5534,99.1947,99.4982,10250.0
2016-07-01 09:55:00,108.1,108.36,107.82,108.3,12167.0,99.4338,99.673,99.1763,99.6178,12167.0
2016-07-01 10:00:00,108.36,108.65,108.24,108.31,6246.0,99.673,99.9397,99.5626,99.627,6246.0
2016-07-01 10:05:00,108.22,108.41,108.19,108.32,5717.0,99.5442,99.719,99.5166,99.6362,5717.0
2016-07-01 10:10:00,108.28,108.37,108.16,108.37,4318.0,99.5994,99.6822,99.489,99.6822,4318.0
2016-07-01 10:15:00,108.39,108.39,108.21,108.3,8120.0,99.7006,99.7006,99.535,99.6178,8120.0
2016-07-01 10:20:00,108.3,108.38,108.25,108.3,3411.0,99.6178,99.6914,99.5718,99.6178,3411.0
2016-07-01 10:25:00,108.26,108.35,108.25,108.34,9912.0,99.581,99.6638,99.5718,99.6546,9912.0
2016-07-01 10:30:00,108.35,108.52,108.34,108.42,4503.0,99.6638,99.8202,99.6546,99.7282,4503.0
2016-07-01 10:35:00,108.42,108.78,108.42,108.77,7389.0,99.7282,100.0593,99.7282,100.0501,7389.0
2016-07-01 10:40:00,108.83,109.02,108.77,109.01,10741.0,100.1053,100.2801,100.0501,100.2709,10741.0
2016-07-01 10:45:00,109.07,109.08,108.87,109.0,9417.0,100.3261,100.3353,100.1421,100.2617,9417.0
2016-07-01 10:50:00,109.01,109.05,108.88,109.05,7875.0,100.2709,100.3077,100.1513,100.3077,7875.0
2016-07-01 10:55:00,109.06,109.06,108.9,108.93,5742.0,100.3169,100.3169,100.1697,100.1973,5742.0
2016-07-01 11:00:00,108.94,109.1,108.91,109.0,8038.0,100.2065,100.3537,100.1789,100.2617,8038.0
2016-07-01 11:05:00,109.0,109.02,108.86,108.94,13795.0,100.2617,100.2801,100.1329,100.2065,13795.0
2016-07-01 11:10:00,108.92,108.92,108.66,108.68,4113.0,100.1881,100.1881,99.9489,99.9673,4113.0
2016-07-01 11:15:00,108.68,108.76,108.65,108.65,15696.0,99.9673,100.0409,99.9397,99.9397,15696.0
2016-07-01 11:20:00,108.67,108.69,108.53,108.53,20999.0,99.9581,99.9765,99.8294,99.8294,20999.0
2016-07-01 11:25:00,108.51,108.55,108.35,108.41,3800.0,99.811,99.8477,99.6638,99.719,3800.0
2016-07-01 11:30:00,108.33,108.34,108.2,108.2,13567.0,99.6454,99.6546,99.5258,99.5258,13567.0
2016-07-01 11:35:00,108.19,108.19,108.06,108.06,1800.0,99.5166,99.5166,99.397,99.397,1800.0
2016-07-01 11:40:00,108.05,108.17,108.02,108.12,3900.0,99.3878,99.4982,99.3602,99.4522,3900.0
2016-07-01 11:45:00,108.16,108.17,108.07,108.07,3800.0,99.489,99.4982,99.4062,99.4062,3800.0
2016-07-01 11:50:00,108.09,108.12,107.95,107.95,15957.0,99.4246,99.4522,99.2959,99.2959,15957.0
2016-07-01 11:55:00,107.96,107.96,107.81,107.83,5066.0,99.305,99.305,99.1671,99.1855,5066.0
2016-07-01 12:00:00,107.81,107.81,107.62,107.62,9614.0,99.1671,99.1671,98.9923,98.9923,9614.0
2016-07-01 12:05:00,107.62,107.75,107.61,107.71,13000.0,98.9923,99.1119,98.9831,99.0751,13000.0
2016-07-01 12:10:00,107.7,107.76,107.68,107.74,9726.0,99.0659,99.1211,99.0475,99.1027,9726.0
2016-07-01 12:15:00,107.76,107.83,107.68,107.7,4238.0,99.1211,99.1855,99.0475,99.0659,4238.0
2016-07-01 12:20:00,107.68,107.72,107.61,107.68,9453.0,99.0475,99.0843,98.9831,99.0475,9453.0
2016-07-01 12:25:00,107.66,107.74,107.56,107.61,29382.0,99.0291,99.1027,98.9371,98.9831,29382.0
2016-07-01 12:30:00,107.57,107.73,107.57,107.71,4801.0,98.9463,99.0935,98.9463,99.0751,4801.0
2016-07-01 12:35:00,107.74,107.75,107.6,107.64,4639.0,99.1027,99.1119,98.9739,99.0107,4639.0
2016-07-01 12:40:00,107.59,107.8,107.56,107.79,2453.0,98.9647,99.1579,98.9371,99.1487,2453.0
2016-07-01 12:45:00,107.81,107.86,107.76,107.86,2400.0,99.1671,99.2131,99.1211,99.2131,2400.0
2016-07-01 12:50:00,107.91,107.91,107.75,107.78,5043.0,99.2591,99.2591,99.1119,99.1395,5043.0
2016-07-01 12:55:00,107.79,107.8,107.7,107.74,4400.0,99.1487,99.1579,99.0659,99.1027,4400.0
2016-07-01 13:00:00,107.71,107.81,107.66,107.81,6363.0,99.0751,99.1671,99.0291,99.1671,6363.0
2016-07-01 13:05:00,107.75,107.89,107.75,107.86,1900.0,99.1119,99.2407,99.1119,99.2131,1900.0
2016-07-01 13:10:00,107.86,107.9,107.8,107.83,3300.0,99.2131,99.2499,99.1579,99.1855,3300.0
2016-07-01 13:15:00,107.82,107.83,107.73,107.73,6100.0,99.1763,99.1855,99.0935,99.0935,6100.0
2016-07-01 13:20:00,107.73,107.74,107.7,107.72,9350.0,99.0935,99.1027,99.0659,99.0843,9350.0
2016-07-01 13:25:00,107.71,107.77,107.68,107.75,10579.0,99.0751,99.1303,99.0475,99.1119,10579.0
2016-07-01 13:30:00,107.74,107.84,107.72,107.82,5693.0,99.1027,99.1947,99.0843,99.1763,5693.0
2016-07-01 13:35:00,107.83,107.83,107.76,107.83,5846.0,99.1855,99.1855,99.1211,99.1855,5846.0
2016-07-01 13:40:00,107.81,107.95,107.78,107.88,5519.0,99.1671,99.2959,99.1395,99.2315,5519.0
2016-07-01 13:45:00,107.86,107.91,107.82,107.89,2859.0,99.2131,99.2591,99.1763,99.2407,2859.0
2016-07-01 13:50:00,107.9,107.99,107.88,107.99,6507.0,99.2499,99.3326,99.2315,99.3326,6507.0
2016-07-01 13:55:00,107.99,108.02,107.84,107.86,7017.0,99.3326,99.3602,99.1947,99.2131,7017.0
2016-07-01 14:00:00,107.88,107.98,107.83,107.95,7843.0,99.2315,99.3234,99.1855,99.2959,7843.0
2016-07-01 14:05:00,107.94,107.97,107.88,107.91,10720.0,99.2867,99.3142,99.2315,99.2591,10720.0
2016-07-01 14:10:00,107.93,108.01,107.84,107.84,12748.0,99.2775,99.351,99.1947,99.1947,12748.0
2016-07-01 14:15:00,107.85,107.88,107.82,107.86,6500.0,99.2039,99.2315,99.1763,99.2131,6500.0
2016-07-01 14:20:00,107.87,107.92,107.79,107.83,12300.0,99.2223,99.2683,99.1487,99.1855,12300.0
2016-07-01 14:25:00,107.83,107.89,107.79,107.85,7123.0,99.1855,99.2407,99.1487,99.2039,7123.0
2016-07-01 14:30:00,107.85,107.87,107.74,107.76,4895.0,99.2039,99.2223,99.1027,99.1211,4895.0
2016-07-01 14:35:00,107.75,107.85,107.74,107.84,6601.0,99.1119,99.2039,99.1027,99.1947,6601.0
2016-07-01 14:40:00,107.84,107.86,107.61,107.62,11946.0,99.1947,99.2131,98.9831,98.9923,11946.0
2016-07-01 14:45:00,107.63,107.64,107.53,107.57,9005.0,99.0015,99.0107,98.9095,98.9463,9005.0
2016-07-01 14:50:00,107.58,107.63,107.55,107.56,4334.0,98.9555,99.0015,98.9279,98.9371,4334.0
2016-07-01 14:55:00,107.56,107.69,107.55,107.68,8703.0,98.9371,99.0567,98.9279,99.0475,8703.0
2016-07-01 15:00:00,107.69,107.77,107.68,107.7,5010.0,99.0567,99.1303,99.0475,99.0659,5010.0
2016-07-01 15:05:00,107.68,108.0,107.68,107.9,5792.0,99.0475,99.3418,99.0475,99.2499,5792.0
2016-07-01 15:10:00,107.9,107.93,107.85,107.92,6359.0,99.2499,99.2775,99.2039,99.2683,6359.0
2016-07-01 15:15:00,107.91,107.99,107.89,107.99,8583.0,99.2591,99.3326,99.2407,99.3326,8583.0
2016-07-01 15:20:00,107.99,108.03,107.94,107.97,10750.0,99.3326,99.3694,99.2867,99.3142,10750.0
2016-07-01 15:25:00,107.97,108.02,107.95,108.0,9340.0,99.3142,99.3602,99.2959,99.3418,9340.0
2016-07-01 15:30:00,107.98,108.08,107.98,108.07,9701.0,99.3234,99.4154,99.3234,99.4062,9701.0
2016-07-01 15:35:00,108.05,108.06,107.88,107.97,16121.0,99.3878,99.397,99.2315,99.3142,16121.0
2016-07-01 15:40:00,107.97,108.03,107.91,107.97,10085.0,99.3142,99.3694,99.2591,99.3142,10085.0
2016-07-01 15:45:00,107.98,107.98,107.88,107.89,11710.0,99.3234,99.3234,99.2315,99.2407,11710.0
2016-07-01 15:50:00,107.9,107.99,107.9,107.94,13096.0,99.2499,99.3326,99.2499,99.2867,13096.0
2016-07-01 15:55:00,107.92,108.03,107.84,107.84,40622.0,99.2683,99.3694,99.1947,99.1947,40622.0
2016-07-05 09:30:00,107.11,107.29,106.61,107.17,15815.0,98.5232,98.6888,98.0633,98.5784,15815.0
2016-07-05 09:35:00,107.28,107.85,107.22,107.22,6500.0,98.6796,99.2039,98.6244,98.6244,6500.0
2016-07-05 09:40:00,107.1,107.1,107.0,107.01,5767.0,98.514,98.514,98.422,98.4312,5767.0
2016-07-05 09:45:00,107.1,107.1,106.69,106.97,11031.0,98.514,98.514,98.1369,98.3944,11031.0
2016-07-05 09:50:00,106.92,107.02,106.87,107.01,2600.0,98.3484,98.4404,98.3024,98.4312,2600.0
2016-07-05 09:55:00,107.01,107.05,106.88,107.02,5287.0,98.4312,98.468,98.3116,98.4404,5287.0
2016-07-05 10:00:00,107.09,107.09,106.84,106.84,26402.0,98.5048,98.5048,98.2748,98.2748,26402.0
2016-07-05 10:05:00,106.82,106.85,106.64,106.64,5611.0,98.2564,98.284,98.0909,98.0909,5611.0
2016-07-05 10:10:00,106.64,106.84,106.56,106.81,7722.0,98.0909,98.2748,98.0173,98.2472,7722.0
2016-07-05 10:15:00,106.82,106.89,106.74,106.77,5400.0,98.2564,98.3208,98.1829,98.2104,5400.0
2016-07-05 10:20:00,106.78,107.08,106.7,107.08,5737.0,98.2196,98.4956,98.1461,98.4956,5737.0
2016-07-05 10:25:00,107.01,107.01,106.62,106.64,12580.0,98.4312,98.4312,98.0725,98.0909,12580.0
2016-07-05 10:30:00,106.65,106.7,106.5,106.5,23944.0,98.1001,98.1461,97.9621,97.9621,23944.0
2016-07-05 10:35:00,106.49,106.7,106.48,106.69,3853.0,97.9529,98.1461,97.9437,98.1369,3853.0
2016-07-05 10:40:00,106.78,106.81,106.63,106.65,6215.0,98.2196,98.2472,98.0817,98.1001,6215.0
2016-07-05 10:45:00,106.64,106.64,106.41,106.41,1300.0,98.0909,98.0909,97.8793,97.8793,1300.0
2016-07-05 10:50:00,106.36,106.36,106.03,106.03,4507.0,97.8333,97.8333,97.5298,97.5298,4507.0
2016-07-05 10:55:00,106.12,106.29,106.08,106.24,7102.0,97.6126,97.7689,97.5758,97.7229,7102.0
2016-07-05 11:00:00,106.24,106.24,106.09,106.11,4557.0,97.7229,97.7229,97.585,97.6034,4557.0
2016-07-05 11:05:00,106.09,106.28,106.07,106.21,6166.0,97.585,97.7597,97.5666,97.6953,6166.0
2016-07-05 11:10:00,106.25,106.3,105.96,106.05,4255.0,97.7321,97.7781,97.4654,97.5482,4255.0
2016-07-05 11:15:00,106.23,106.47,106.17,106.32,5070.0,97.7137,97.9345,97.6586,97.7965,5070.0
2016-07-05 11:20:00,106.39,106.51,106.27,106.5,5300.0,97.8609,97.9713,97.7505,97.9621,5300.0
2016-07-05 11:25:00,106.48,106.48,106.35,106.39,2409.0,97.9437,97.9437,97.8241,97.8609,2409.0
2016-07-05 11:30:00,106.38,106.38,106.25,106.34,2941.0,97.8517,97.8517,97.7321,97.8149,2941.0
2016-07-05 11:35:00,106.32,106.44,106.29,106.38,1600.0,97.7965,97.9069,97.7689,97.8517,1600.0
2016-07-05 11:40:00,106.34,106.42,106.24,106.24,1315.0,97.8149,97.8885,97.7229,97.7229,1315.0
2016-07-05 11:45:00,106.24,106.27,106.09,106.09,2210.0,97.7229,97.7505,97.585,97.585,2210.0
2016-07-05 11:50:00,106.15,106.22,106.15,106.18,1000.0,97.6402,97.7045,97.6402,97.6677,1000.0
2016-07-05 11:55:00,106.22,106.23,106.08,106.17,4441.0,97.7045,97.7137,97.5758,97.6586,4441.0
2016-07-05 12:00:00,106.26,106.31,106.21,106.21,1700.0,97.7413,97.7873,97.6953,97.6953,1700.0
2016-07-05 12:05:00,106.19,106.19,106.13,106.13,3272.0,97.6769,97.6769,97.6218,97.6218,3272.0
2016-07-05 12:10:00,106.12,106.14,106.07,106.07,3800.0,97.6126,97.631,97.5666,97.5666,3800.0
2016-07-05 12:15:00,106.1,106.1,106.0,106.0,5902.0,97.5942,97.5942,97.5022,97.5022,5902.0
2016-07-05 12:20:00,106.03,106.09,105.99,106.09,4406.0,97.5298,97.585,97.493,97.585,4406.0
2016-07-05 12:25:00,106.09,106.1,106.01,106.05,5902.0,97.585,97.5942,97.5114,97.5482,5902.0
2016-07-05 12:30:00,106.09,106.18,106.05,106.07,7395.0,97.585,97.6677,97.5482,97.5666,7395.0
2016-07-05 12:35:00,106.1,106.11,105.94,105.94,5930.0,97.5942,97.6034,97.447,97.447,5930.0
2016-07-05 12:40:00,105.96,105.96,105.91,105.91,2889.0,97.4654,97.4654,97.4194,97.4194,2889.0
2016-07-05 12:45:00,105.95,106.0,105.95,105.97,4467.0,97.4562,97.5022,97.4562,97.4746,4467.0
2016-07-05 12:50:00,105.93,105.94,105.84,105.84,7899.0,97.4378,97.447,97.355,97.355,7899.0
2016-07-05 12:55:00,105.86,105.88,105.75,105.88,5300.0,97.3734,97.3918,97.2722,97.3918,5300.0
2016-07-05 13:00:00,105.86,106.02,105.86,106.02,8317.0,97.3734,97.5206,97.3734,97.5206,8317.0
2016-07-05 13:05:00,105.97,106.04,105.93,106.02,4094.0,97.4746,97.539,97.4378,97.5206,4094.0
2016-07-05 13:10:00,106.01,106.02,105.87,105.87,4495.0,97.5114,97.5206,97.3826,97.3826,4495.0
2016-07-05 13:15:00,105.86,106.04,105.84,105.97,6652.0,97.3734,97.539,97.355,97.4746,6652.0
2016-07-05 13:20:00,105.97,106.02,105.97,106.0,6483.0,97.4746,97.5206,97.4746,97.5022,6483.0
2016-07-05 13:25:00,105.97,106.01,105.9,105.91,7748.0,97.4746,97.5114,97.4102,97.4194,7748.0
2016-07-05 13:30:00,105.9,105.91,105.78,105.78,7290.0,97.4102,97.4194,97.2998,97.2998,7290.0
2016-07-05 13:35:00,105.82,105.87,105.76,105.76,5500.0,97.3366,97.3826,97.2814,97.2814,5500.0
2016-07-05 13:40:00,105.75,105.77,105.5,105.59,5200.0,97.2722,97.2906,97.0423,97.125,5200.0
2016-07-05 13:45:00,105.54,105.57,105.44,105.54,11650.0,97.0791,97.1067,96.9871,97.0791,11650.0
2016-07-05 13:50:00,105.54,105.55,105.35,105.36,7374.0,97.0791,97.0883,96.9043,96.9135,7374.0
2016-07-05 13:55:00,105.34,105.42,105.34,105.4,10279.0,96.8951,96.9687,96.8951,96.9503,10279.0
2016-07-05 14:00:00,105.4,105.69,105.37,105.65,11575.0,96.9503,97.217,96.9227,97.1802,11575.0
2016-07-05 14:05:00,105.65,105.65,105.44,105.44,11690.0,97.1802,97.1802,96.9871,96.9871,11690.0
2016-07-05 14:10:00,105.46,105.54,105.44,105.5,9915.0,97.0055,97.0791,96.9871,97.0423,9915.0
2016-07-05 14:15:00,105.53,105.65,105.51,105.52,7094.0,97.0699,97.1802,97.0515,97.0607,7094.0
2016-07-05 14:20:00,105.53,105.57,105.48,105.51,5593.0,97.0699,97.1067,97.0239,97.0515,5593.0
2016-07-05 14:25:00,105.47,105.47,105.36,105.42,6807.0,97.0147,97.0147,96.9135,96.9687,6807.0
2016-07-05 14:30:00,105.41,105.59,105.4,105.59,6277.0,96.9595,97.125,96.9503,97.125,6277.0
2016-07-05 14:35:00,105.59,105.6,105.48,105.57,6107.0,97.125,97.1342,97.0239,97.1067,6107.0
2016-07-05 14:40:00,105.58,105.58,105.52,105.54,4176.0,97.1158,97.1158,97.0607,97.0791,4176.0
2016-07-05 14:45:00,105.55,105.56,105.51,105.54,5049.0,97.0883,97.0975,97.0515,97.0791,5049.0
2016-07-05 14:50:00,105.52,105.58,105.42,105.54,5710.0,97.0607,97.1158,96.9687,97.0791,5710.0
2016-07-05 14:55:00,105.53,105.62,105.48,105.59,4650.0,97.0699,97.1526,97.0239,97.125,4650.0
2016-07-05 15:00:00,105.61,105.76,105.61,105.76,6921.0,97.1434,97.2814,97.1434,97.2814,6921.0
2016-07-05 15:05:00,105.77,105.77,105.68,105.72,3765.0,97.2906,97.2906,97.2078,97.2446,3765.0
2016-07-05 15:10:00,105.75,105.83,105.74,105.76,5186.0,97.2722,97.3458,97.263,97.2814,5186.0
2016-07-05 15:15:00,105.73,105.73,105.65,105.72,4932.0,97.2538,97.2538,97.1802,97.2446,4932.0
2016-07-05 15:20:00,105.72,105.8,105.71,105.8,5900.0,97.2446,97.3182,97.2354,97.3182,5900.0
2016-07-05 15:25:00,105.8,105.81,105.73,105.76,6940.0,97.3182,97.3274,97.2538,97.2814,6940.0
2016-07-05 15:30:00,105.75,105.94,105.7,105.89,6377.0,97.2722,97.447,97.2262,97.401,6377.0
2016-07-05 15:35:00,105.94,105.97,105.9,105.94,19763.0,97.447,97.4746,97.4102,97.447,19763.0
2016-07-05 15:40:00,105.96,106.15,105.95,106.13,16912.0,97.4654,97.6402,97.4562,97.6218,16912.0
2016-07-05 15:45:00,106.14,106.27,106.14,106.25,19389.0,97.631,97.7505,97.631,97.7321,19389.0
2016-07-05 15:50:00,106.26,106.26,106.17,106.21,47870.0,97.7413,97.7413,97.6586,97.6953,47870.0
2016-07-05 15:55:00,106.21,106.3,106.14,106.15,112639.0,97.6953,97.7781,97.631,97.6402,112639.0
2016-07-06 09:30:00,105.15,105.83,105.02,105.04,27949.0,96.7203,97.3458,96.6007,96.6191,27949.0
2016-07-06 09:35:00,105.03,105.12,104.75,104.88,18636.0,96.6099,96.6927,96.3524,96.472,18636.0
2016-07-06 09:40:00,104.92,104.92,104.76,104.83,32259.0,96.5088,96.5088,96.3616,96.426,32259.0
2016-07-06 09:45:00,104.8,105.0,104.75,104.98,35633.0,96.3984,96.5823,96.3524,96.564,35633.0
2016-07-06 09:50:00,105.03,105.18,105.0,105.09,15911.0,96.6099,96.7479,96.5823,96.6651,15911.0
2016-07-06 09:55:00,105.09,105.41,105.06,105.41,5190.0,96.6651,96.9595,96.6375,96.9595,5190.0
2016-07-06 10:00:00,105.52,105.63,105.4,105.5,32479.0,97.0607,97.1618,96.9503,97.0423,32479.0
2016-07-06 10:05:00,105.55,105.61,105.26,105.33,14937.0,97.0883,97.1434,96.8215,96.8859,14937.0
2016-07-06 10:10:00,105.37,105.49,105.32,105.49,4865.0,96.9227,97.0331,96.8767,97.0331,4865.0
2016-07-06 10:15:00,105.5,105.61,105.16,105.2,13880.0,97.0423,97.1434,96.7295,96.7663,13880.0
2016-07-06 10:20:00,105.2,105.33,105.19,105.28,10418.0,96.7663,96.8859,96.7571,96.8399,10418.0
2016-07-06 10:25:00,105.28,105.36,105.0,105.06,14595.0,96.8399,96.9135,96.5823,96.6375,14595.0
2016-07-06 10:30:00,105.08,105.12,104.99,105.12,5099.0,96.6559,96.6927,96.5731,96.6927,5099.0
2016-07-06 10:35:00,105.14,105.51,105.03,105.48,13142.0,96.7111,97.0515,96.6099,97.0239,13142.0
2016-07-06 10:40:00,105.52,105.6,105.51,105.51,7600.0,97.0607,97.1342,97.0515,97.0515,7600.0
2016-07-06 10:45:00,105.43,105.61,105.43,105.61,4823.0,96.9779,97.1434,96.9779,97.1434,4823.0
2016-07-06 10:50:00,105.66,105.87,105.64,105.82,6606.0,97.1894,97.3826,97.171,97.3366,6606.0
2016-07-06 10:55:00,105.86,106.04,105.85,106.01,11586.0,97.3734,97.539,97.3642,97.5114,11586.0
2016-07-06 11:00:00,106.04,106.14,105.88,105.91,47665.0,97.539,97.631,97.3918,97.4194,47665.0
2016-07-06 11:05:00,105.93,106.03,105.91,105.94,21100.0,97.4378,97.5298,97.4194,97.447,21100.0
2016-07-06 11:10:00,105.97,106.14,105.93,105.95,13795.0,97.4746,97.631,97.4378,97.4562,13795.0
2016-07-06 11:15:00,105.91,106.01,105.9,105.9,10400.0,97.4194,97.5114,97.4102,97.4102,10400.0
2016-07-06 11:20:00,105.85,105.85,105.78,105.78,1900.0,97.3642,97.3642,97.2998,97.2998,1900.0
2016-07-06 11:25:00,105.78,105.93,105.66,105.66,8423.0,97.2998,97.4378,97.1894,97.1894,8423.0
2016-07-06 11:30:00,105.69,105.76,105.58,105.63,10215.0,97.217,97.2814,97.1158,97.1618,10215.0
2016-07-06 11:35:00,105.58,105.73,105.58,105.73,16744.0,97.1158,97.2538,97.1158,97.2538,16744.0
2016-07-06 11:40:00,105.72,105.8,105.66,105.72,13418.0,97.2446,97.3182,97.1894,97.2446,13418.0
2016-07-06 11:45:00,105.71,105.86,105.67,105.75,12557.0,97.2354,97.3734,97.1986,97.2722,12557.0
2016-07-06 11:50:00,105.75,105.85,105.7,105.82,7847.0,97.2722,97.3642,97.2262,97.3366,7847.0
2016-07-06 11:55:00,105.8,105.86,105.78,105.81,8705.0,97.3182,97.3734,97.2998,97.3274,8705.0
2016-07-06 12:00:00,105.86,106.05,105.77,106.01,18650.0,97.3734,97.5482,97.2906,97.5114,18650.0
2016-07-06 12:05:00,106.07,106.07,105.98,106.0,10184.0,97.5666,97.5666,97.4838,97.5022,10184.0
2016-07-06 12:10:00,105.98,106.03,105.92,105.93,19154.0,97.4838,97.5298,97.4286,97.4378,19154.0
2016-07-06 12:15:00,105.95,106.07,105.95,106.03,5400.0,97.4562,97.5666,97.4562,97.5298,5400.0
2016-07-06 12:20:00,106.02,106.07,105.94,106.0,8059.0,97.5206,97.5666,97.447,97.5022,8059.0
2016-07-06 12:25:00,106.03,106.06,106.01,106.02,4100.0,97.5298,97.5574,97.5114,97.5206,4100.0
2016-07-06 12:30:00,106.06,106.09,105.99,106.02,18226.0,97.5574,97.585,97.493,97.5206,18226.0
2016-07-06 12:35:00,106.04,106.12,105.96,105.98,6249.0,97.539,97.6126,97.4654,97.4838,6249.0
2016-07-06 12:40:00,106.0,106.18,106.0,106.18,2052.0,97.5022,97.6677,97.5022,97.6677,2052.0
2016-07-06 12:45:00,106.15,106.15,105.98,105.98,7305.0,97.6402,97.6402,97.4838,97.4838,7305.0
2016-07-06 12:50:00,105.98,106.07,105.95,106.03,10434.0,97.4838,97.5666,97.4562,97.5298,10434.0
2016-07-06 12:55:00,106.04,106.08,106.01,106.08,5301.0,97.539,97.5758,97.5114,97.5758,5301.0
2016-07-06 13:00:00,106.16,106.2,106.1,106.2,3394.0,97.6494,97.6861,97.5942,97.6861,3394.0
2016-07-06 13:05:00,106.2,106.27,106.19,106.22,12561.0,97.6861,97.7505,97.6769,97.7045,12561.0
2016-07-06 13:10:00,106.2,106.26,106.19,106.19,5600.0,97.6861,97.7413,97.6769,97.6769,5600.0
2016-07-06 13:15:00,106.21,106.35,106.21,106.31,6785.0,97.6953,97.8241,97.6953,97.7873,6785.0
2016-07-06 13:20:00,106.31,106.42,106.31,106.31,3879.0,97.7873,97.8885,97.7873,97.7873,3879.0
2016-07-06 13:25:00,106.3,106.3,106.25,106.3,1966.0,97.7781,97.7781,97.7321,97.7781,1966.0
2016-07-06 13:30:00,106.38,106.49,106.36,106.37,5581.0,97.8517,97.9529,97.8333,97.8425,5581.0
2016-07-06 13:35:00,106.37,106.49,106.3,106.3,10320.0,97.8425,97.9529,97.7781,97.7781,10320.0
2016-07-06 13:40:00,106.3,106.38,106.2,106.2,3181.0,97.7781,97.8517,97.6861,97.6861,3181.0
2016-07-06 13:45:00,106.15,106.2,106.09,106.09,9673.0,97.6402,97.6861,97.585,97.585,9673.0
2016-07-06 13:50:00,106.02,106.32,106.02,106.25,6801.0,97.5206,97.7965,97.5206,97.7321,6801.0
2016-07-06 13:55:00,106.24,106.26,106.13,106.26,4806.0,97.7229,97.7413,97.6218,97.7413,4806.0
2016-07-06 14:00:00,106.2,106.34,106.0,106.3,10685.0,97.6861,97.8149,97.5022,97.7781,10685.0
2016-07-06 14:05:00,106.34,106.37,106.24,106.33,3000.0,97.8149,97.8425,97.7229,97.8057,3000.0
2016-07-06 14:10:00,106.37,106.39,106.26,106.26,5800.0,97.8425,97.8609,97.7413,97.7413,5800.0
2016-07-06 14:15:00,106.24,106.28,106.01,106.28,8816.0,97.7229,97.7597,97.5114,97.7597,8816.0
2016-07-06 14:20:00,106.39,106.39,106.25,106.28,3800.0,97.8609,97.8609,97.7321,97.7597,3800.0
2016-07-06 14:25:00,106.26,106.35,106.2,106.35,5300.0,97.7413,97.8241,97.6861,97.8241,5300.0
2016-07-06 14:30:00,106.33,106.44,106.31,106.41,5710.0,97.8057,97.9069,97.7873,97.8793,5710.0
2016-07-06 14:35:00,106.42,106.6,106.41,106.6,2700.0,97.8885,98.0541,97.8793,98.0541,2700.0
2016-07-06 14:40:00,106.62,106.64,106.53,106.56,9093.0,98.0725,98.0909,97.9897,98.0173,9093.0
2016-07-06 14:45:00,106.59,106.61,106.47,106.54,6352.0,98.0449,98.0633,97.9345,97.9989,6352.0
2016-07-06 14:50:00,106.56,106.7,106.55,106.68,3413.0,98.0173,98.1461,98.0081,98.1277,3413.0
2016-07-06 14:55:00,106.68,106.8,106.68,106.78,6396.0,98.1277,98.238,98.1277,98.2196,6396.0
2016-07-06 15:00:00,106.79,106.79,106.67,106.74,6116.0,98.2288,98.2288,98.1185,98.1829,6116.0
2016-07-06 15:05:00,106.77,106.79,106.71,106.79,3200.0,98.2104,98.2288,98.1553,98.2288,3200.0
2016-07-06 15:10:00,106.79,106.89,106.78,106.79,13159.0,98.2288,98.3208,98.2196,98.2288,13159.0
2016-07-06 15:15:00,106.79,106.89,106.79,106.8,8595.0,98.2288,98.3208,98.2288,98.238,8595.0
2016-07-06 15:20:00,106.79,106.79,106.63,106.63,7300.0,98.2288,98.2288,98.0817,98.0817,7300.0
2016-07-06 15:25:00,106.64,106.72,106.61,106.68,11980.0,98.0909,98.1645,98.0633,98.1277,11980.0
2016-07-06 15:30:00,106.67,106.7,106.61,106.66,19451.0,98.1185,98.1461,98.0633,98.1093,19451.0
2016-07-06 15:35:00,106.68,106.75,106.65,106.69,23436.0,98.1277,98.1921,98.1001,98.1369,23436.0
2016-07-06 15:40:00,106.69,106.8,106.68,106.78,25467.0,98.1369,98.238,98.1277,98.2196,25467.0
2016-07-06 15:45:00,106.79,106.8,106.62,106.64,15818.0,98.2288,98.238,98.0725,98.0909,15818.0
2016-07-06 15:50:00,106.63,106.72,106.61,106.71,25500.0,98.0817,98.1645,98.0633,98.1553,25500.0
2016-07-06 15:55:00,106.73,106.8,106.68,106.77,54244.0,98.1737,98.238,98.1277,98.2104,54244.0
2016-07-07 09:30:00,106.68,107.17,105.62,107.17,10693.0,98.1277,98.5784,97.1526,98.5784,10693.0
2016-07-07 09:35:00,107.29,107.36,107.2,107.24,3464.0,98.6888,98.7532,98.606,98.6428,3464.0
2016-07-07 09:40:00,107.37,107.52,107.31,107.36,4509.0,98.7623,98.9003,98.7072,98.7532,4509.0
2016-07-07 09:45:00,107.39,107.5,107.27,107.5,5788.0,98.7807,98.8819,98.6704,98.8819,5788.0
2016-07-07 09:50:00,107.53,107.77,107.47,107.62,11425.0,98.9095,99.1303,98.8543,98.9923,11425.0
2016-07-07 09:55:00,107.66,107.84,107.65,107.81,3680.0,99.0291,99.1947,99.0199,99.1671,3680.0
2016-07-07 10:00:00,107.86,107.89,107.72,107.79,3405.0,99.2131,99.2407,99.0843,99.1487,3405.0
2016-07-07 10:05:00,107.8,107.84,107.49,107.49,10627.0,99.1579,99.1947,98.8727,98.8727,10627.0
2016-07-07 10:10:00,107.49,107.55,107.32,107.33,2921.0,98.8727,98.9279,98.7164,98.7256,2921.0
2016-07-07 10:15:00,107.36,107.59,107.33,107.48,10475.0,98.7532,98.9647,98.7256,98.8635,10475.0
2016-07-07 10:20:00,107.48,107.63,107.42,107.63,13500.0,98.8635,99.0015,98.8083,99.0015,13500.0
2016-07-07 10:25:00,107.63,107.82,107.59,107.67,17200.0,99.0015,99.1763,98.9647,99.0383,17200.0
2016-07-07 10:30:00,107.67,107.85,107.64,107.77,7121.0,99.0383,99.2039,99.0107,99.1303,7121.0
2016-07-07 10:35:00,107.79,107.8,107.72,107.72,2505.0,99.1487,99.1579,99.0843,99.0843,2505.0
2016-07-07 10:40:00,107.78,107.78,107.67,107.7,9687.0,99.1395,99.1395,99.0383,99.0659,9687.0
2016-07-07 10:45:00,107.64,107.8,107.64,107.78,6000.0,99.0107,99.1579,99.0107,99.1395,6000.0
2016-07-07 10:50:00,107.77,107.89,107.75,107.8,7514.0,99.1303,99.2407,99.1119,99.1579,7514.0
2016-07-07 10:55:00,107.79,107.79,107.55,107.59,6003.0,99.1487,99.1487,98.9279,98.9647,6003.0
2016-07-07 11:00:00,107.5,107.54,107.36,107.36,10901.0,98.8819,98.9187,98.7532,98.7532,10901.0
2016-07-07 11:05:00,107.39,107.57,107.33,107.57,7939.0,98.7807,98.9463,98.7256,98.9463,7939.0
2016-07-07 11:10:00,107.55,107.75,107.54,107.7,7255.0,98.9279,99.1119,98.9187,99.0659,7255.0
2016-07-07 11:15:00,107.74,107.81,107.71,107.78,12258.0,99.1027,99.1671,99.0751,99.1395,12258.0
2016-07-07 11:20:00,107.81,107.85,107.75,107.77,16280.0,99.1671,99.2039,99.1119,99.1303,16280.0
2016-07-07 11:25:00,107.79,107.87,107.75,107.85,8242.0,99.1487,99.2223,99.1119,99.2039,8242.0
2016-07-07 11:30:00,107.89,107.93,107.77,107.91,17339.0,99.2407,99.2775,99.1303,99.2591,17339.0
2016-07-07 11:35:00,107.94,107.96,107.83,107.83,11459.0,99.2867,99.305,99.1855,99.1855,11459.0
2016-07-07 11:40:00,107.82,107.9,107.81,107.88,9063.0,99.1763,99.2499,99.1671,99.2315,9063.0
2016-07-07 11:45:00,107.86,107.88,107.65,107.79,7188.0,99.2131,99.2315,99.0199,99.1487,7188.0
2016-07-07 11:50:00,107.75,107.77,107.56,107.56,6516.0,99.1119,99.1303,98.9371,98.9371,6516.0
2016-07-07 11:55:00,107.52,107.57,107.45,107.49,4900.0,98.9003,98.9463,98.8359,98.8727,4900.0
2016-07-07 12:00:00,107.56,107.72,107.52,107.68,6002.0,98.9371,99.0843,98.9003,99.0475,6002.0
2016-07-07 12:05:00,107.7,107.7,107.44,107.44,1200.0,99.0659,99.0659,98.8267,98.8267,1200.0
2016-07-07 12:10:00,107.51,107.58,107.46,107.52,5000.0,98.8911,98.9555,98.8451,98.9003,5000.0
2016-07-07 12:15:00,107.54,107.54,107.38,107.38,2500.0,98.9187,98.9187,98.7715,98.7715,2500.0
2016-07-07 12:20:00,107.35,107.38,107.25,107.26,4500.0,98.744,98.7715,98.652,98.6612,4500.0
2016-07-07 12:25:00,107.25,107.33,107.16,107.29,3701.0,98.652,98.7256,98.5692,98.6888,3701.0
2016-07-07 12:30:00,107.36,107.39,107.31,107.31,2001.0,98.7532,98.7807,98.7072,98.7072,2001.0
2016-07-07 12:35:00,107.3,107.3,107.21,107.25,2145.0,98.698,98.698,98.6152,98.652,2145.0
2016-07-07 12:40:00,107.19,107.23,107.09,107.09,2993.0,98.5968,98.6336,98.5048,98.5048,2993.0
2016-07-07 12:45:00,107.05,107.05,106.92,106.94,4634.0,98.468,98.468,98.3484,98.3668,4634.0
2016-07-07 12:50:00,106.89,106.89,106.72,106.73,2600.0,98.3208,98.3208,98.1645,98.1737,2600.0
2016-07-07 12:55:00,106.75,106.92,106.75,106.79,7046.0,98.1921,98.3484,98.1921,98.2288,7046.0
2016-07-07 13:00:00,106.84,106.87,106.76,106.84,4120.0,98.2748,98.3024,98.2013,98.2748,4120.0
2016-07-07 13:05:00,106.89,106.9,106.77,106.88,5561.0,98.3208,98.33,98.2104,98.3116,5561.0
2016-07-07 13:10:00,106.91,106.98,106.87,106.98,7447.0,98.3392,98.4036,98.3024,98.4036,7447.0
2016-07-07 13:15:00,106.95,107.07,106.95,107.04,2335.0,98.376,98.4864,98.376,98.4588,2335.0
2016-07-07 13:20:00,107.03,107.04,106.96,107.03,3711.0,98.4496,98.4588,98.3852,98.4496,3711.0
2016-07-07 13:25:00,107.05,107.21,107.05,107.14,4190.0,98.468,98.6152,98.468,98.5508,4190.0
2016-07-07 13:30:00,107.09,107.13,107.07,107.07,800.0,98.5048,98.5416,98.4864,98.4864,800.0
2016-07-07 13:35:00,107.07,107.12,106.96,106.97,3643.0,98.4864,98.5324,98.3852,98.3944,3643.0
2016-07-07 13:40:00,106.93,107.06,106.93,107.06,7426.0,98.3576,98.4772,98.3576,98.4772,7426.0
2016-07-07 13:45:00,107.05,107.05,106.84,106.85,3199.0,98.468,98.468,98.2748,98.284,3199.0
2016-07-07 13:50:00,106.85,106.85,106.69,106.74,3995.0,98.284,98.284,98.1369,98.1829,3995.0
2016-07-07 13:55:00,106.77,106.95,106.74,106.91,8010.0,98.2104,98.376,98.1829,98.3392,8010.0
2016-07-07 14:00:00,106.94,106.97,106.9,106.9,4300.0,98.3668,98.3944,98.33,98.33,4300.0
2016-07-07 14:05:00,106.96,106.96,106.72,106.77,3600.0,98.3852,98.3852,98.1645,98.2104,3600.0
2016-07-07 14:10:00,106.76,106.76,106.54,106.67,10072.0,98.2013,98.2013,97.9989,98.1185,10072.0
2016-07-07 14:15:00,106.69,106.77,106.63,106.71,10752.0,98.1369,98.2104,98.0817,98.1553,10752.0
2016-07-07 14:20:00,106.7,106.8,106.63,106.75,3810.0,98.1461,98.238,98.0817,98.1921,3810.0
2016-07-07 14:25:00,106.81,106.93,106.78,106.88,6030.0,98.2472,98.3576,98.2196,98.3116,6030.0
2016-07-07 14:30:00,106.83,106.9,106.75,106.75,3750.0,98.2656,98.33,98.1921,98.1921,3750.0
2016-07-07 14:35:00,106.73,106.73,106.61,106.69,7515.0,98.1737,98.1737,98.0633,98.1369,7515.0
2016-07-07 14:40:00,106.69,106.69,106.55,106.55,2100.0,98.1369,98.1369,98.0081,98.0081,2100.0
2016-07-07 14:45:00,106.53,106.65,106.5,106.65,4900.0,97.9897,98.1001,97.9621,98.1001,4900.0
2016-07-07 14:50:00,106.64,106.66,106.47,106.62,8868.0,98.0909,98.1093,97.9345,98.0725,8868.0
2016-07-07 14:55:00,106.63,106.63,106.49,106.53,3200.0,98.0817,98.0817,97.9529,97.9897,3200.0
2016-07-07 15:00:00,106.54,106.74,106.52,106.72,9200.0,97.9989,98.1829,97.9805,98.1645,9200.0
2016-07-07 15:05:00,106.74,106.84,106.69,106.84,6238.0,98.1829,98.2748,98.1369,98.2748,6238.0
2016-07-07 15:10:00,106.83,106.94,106.83,106.92,5300.0,98.2656,98.3668,98.2656,98.3484,5300.0
2016-07-07 15:15:00,106.92,106.92,106.82,106.84,4824.0,98.3484,98.3484,98.2564,98.2748,4824.0
2016-07-07 15:20:00,106.92,106.99,106.88,106.93,10170.0,98.3484,98.4128,98.3116,98.3576,10170.0
2016-07-07 15:25:00,106.93,107.01,106.88,107.01,9895.0,98.3576,98.4312,98.3116,98.4312,9895.0
2016-07-07 15:30:00,107.02,107.14,106.95,107.11,15996.0,98.4404,98.5508,98.376,98.5232,15996.0
2016-07-07 15:35:00,107.11,107.19,107.08,107.19,13846.0,98.5232,98.5968,98.4956,98.5968,13846.0
2016-07-07 15:40:00,107.2,107.31,107.2,107.26,46532.0,98.606,98.7072,98.606,98.6612,46532.0
2016-07-07 15:45:00,107.3,107.35,107.23,107.24,20600.0,98.698,98.744,98.6336,98.6428,20600.0
2016-07-07 15:50:00,107.26,107.29,107.22,107.28,20723.0,98.6612,98.6888,98.6244,98.6796,20723.0
2016-07-07 15:55:00,107.27,107.33,107.23,107.3,64214.0,98.6704,98.7256,98.6336,98.698,64214.0
2016-07-08 09:30:00,108.95,109.3,108.62,108.62,10951.0,100.2157,100.5376,99.9121,99.9121,10951.0
2016-07-08 09:35:00,108.61,109.0,108.46,108.77,5856.0,99.9029,100.2617,99.765,100.0501,5856.0
2016-07-08 09:40:00,108.71,108.89,108.66,108.67,1825.0,99.9949,100.1605,99.9489,99.9581,1825.0
2016-07-08 09:45:00,108.67,108.8,108.56,108.7,4184.0,99.9581,100.0777,99.8569,99.9857,4184.0
2016-07-08 09:50:00,108.84,109.01,108.79,108.79,9552.0,100.1145,100.2709,100.0685,100.0685,9552.0
2016-07-08 09:55:00,108.8,109.05,108.63,108.85,21849.0,100.0777,100.3077,99.9213,100.1237,21849.0
2016-07-08 10:00:00,108.97,109.05,108.85,108.89,9336.0,100.2341,100.3077,100.1237,100.1605,9336.0
2016-07-08 10:05:00,109.05,109.09,108.91,108.92,7906.0,100.3077,100.3445,100.1789,100.1881,7906.0
2016-07-08 10:10:00,109.06,109.07,108.69,108.84,7810.0,100.3169,100.3261,99.9765,100.1145,7810.0
2016-07-08 10:15:00,108.85,108.92,108.4,108.41,4878.0,100.1237,100.1881,99.7098,99.719,4878.0
2016-07-08 10:20:00,108.41,108.41,108.23,108.4,8971.0,99.719,99.719,99.5534,99.7098,8971.0
2016-07-08 10:25:00,108.51,108.59,108.44,108.5,2100.0,99.811,99.8845,99.7466,99.8018,2100.0
2016-07-08 10:30:00,108.5,108.6,108.42,108.52,3001.0,99.8018,99.8937,99.7282,99.8202,3001.0
2016-07-08 10:35:00,108.52,108.64,108.3,108.52,76901.0,99.8202,99.9305,99.6178,99.8202,76901.0
2016-07-08 10:40:00,108.5,108.52,108.35,108.48,3967.0,99.8018,99.8202,99.6638,99.7834,3967.0
2016-07-08 10:45:00,108.52,108.64,108.52,108.53,4400.0,99.8202,99.9305,99.8202,99.8294,4400.0
2016-07-08 10:50:00,108.62,108.62,108.52,108.55,4511.0,99.9121,99.9121,99.8202,99.8477,4511.0
2016-07-08 10:55:00,108.54,108.77,108.53,108.71,3542.0,99.8386,100.0501,99.8294,99.9949,3542.0
2016-07-08 11:00:00,108.77,108.79,108.67,108.77,7516.0,100.0501,100.0685,99.9581,100.0501,7516.0
2016-07-08 11:05:00,108.75,108.76,108.61,108.61,4373.0,100.0317,100.0409,99.9029,99.9029,4373.0
2016-07-08 11:10:00,108.64,108.69,108.58,108.62,22020.0,99.9305,99.9765,99.8753,99.9121,22020.0
2016-07-08 11:15:00,108.61,108.71,108.6,108.67,8644.0,99.9029,99.9949,99.8937,99.9581,8644.0
2016-07-08 11:20:00,108.67,108.68,108.58,108.6,16924.0,99.9581,99.9673,99.8753,99.8937,16924.0
2016-07-08 11:25:00,108.62,108.88,108.6,108.83,12746.0,99.9121,100.1513,99.8937,100.1053,12746.0
2016-07-08 11:30:00,108.82,108.82,108.64,108.66,3699.0,100.0961,100.0961,99.9305,99.9489,3699.0
2016-07-08 11:35:00,108.67,108.73,108.67,108.7,4510.0,99.9581,100.0133,99.9581,99.9857,4510.0
2016-07-08 11:40:00,108.71,108.73,108.62,108.66,7393.0,99.9949,100.0133,99.9121,99.9489,7393.0
2016-07-08 11:45:00,108.65,108.7,108.61,108.69,5781.0,99.9397,99.9857,99.9029,99.9765,5781.0
2016-07-08 11:50:00,108.7,108.7,108.56,108.7,13025.0,99.9857,99.9857,99.8569,99.9857,13025.0
2016-07-08 11:55:00,108.7,108.8,108.7,108.73,5947.0,99.9857,100.0777,99.9857,100.0133,5947.0
2016-07-08 12:00:00,108.75,108.8,108.75,108.78,5150.0,100.0317,100.0777,100.0317,100.0593,5150.0
2016-07-08 12:05:00,108.78,108.85,108.77,108.82,4900.0,100.0593,100.1237,100.0501,100.0961,4900.0
2016-07-08 12:10:00,108.84,108.85,108.78,108.83,5910.0,100.1145,100.1237,100.0593,100.1053,5910.0
2016-07-08 12:15:00,108.82,108.86,108.76,108.84,10302.0,100.0961,100.1329,100.0409,100.1145,10302.0
2016-07-08 12:20:00,108.84,108.84,108.74,108.8,8014.0,100.1145,100.1145,100.0225,100.0777,8014.0
2016-07-08 12:25:00,108.83,108.83,108.79,108.79,3801.0,100.1053,100.1053,100.0685,100.0685,3801.0
2016-07-08 12:30:00,108.8,108.82,108.77,108.77,4712.0,100.0777,100.0961,100.0501,100.0501,4712.0
2016-07-08 12:35:00,108.79,108.82,108.7,108.79,8710.0,100.0685,100.0961,99.9857,100.0685,8710.0
2016-07-08 12:40:00,108.82,108.82,108.75,108.75,3195.0,100.0961,100.0961,100.0317,100.0317,3195.0
2016-07-08 12:45:00,108.78,108.8,108.77,108.78,3710.0,100.0593,100.0777,100.0501,100.0593,3710.0
2016-07-08 12:50:00,108.76,108.92,108.76,108.92,3922.0,100.0409,100.1881,100.0409,100.1881,3922.0
2016-07-08 12:55:00,108.91,108.93,108.84,108.84,5754.0,100.1789,100.1973,100.1145,100.1145,5754.0
2016-07-08 13:00:00,108.83,108.86,108.8,108.8,10714.0,100.1053,100.1329,100.0777,100.0777,10714.0
2016-07-08 13:05:00,108.8,108.84,108.75,108.82,59160.0,100.0777,100.1145,100.0317,100.0961,59160.0
2016-07-08 13:10:00,108.87,108.88,108.76,108.76,16735.0,100.1421,100.1513,100.0409,100.0409,16735.0
2016-07-08 13:15:00,108.77,108.85,108.76,108.84,4509.0,100.0501,100.1237,100.0409,100.1145,4509.0
2016-07-08 13:20:00,108.83,108.86,108.77,108.81,10655.0,100.1053,100.1329,100.0501,100.0869,10655.0
2016-07-08 13:25:00,108.79,108.82,108.78,108.81,6535.0,100.0685,100.0961,100.0593,100.0869,6535.0
2016-07-08 13:30:00,108.82,108.87,108.81,108.86,8923.0,100.0961,100.1421,100.0869,100.1329,8923.0
2016-07-08 13:35:00,108.87,108.88,108.77,108.82,11647.0,100.1421,100.1513,100.0501,100.0961,11647.0
2016-07-08 13:40:00,108.82,108.85,108.72,108.73,11246.0,100.0961,100.1237,100.0041,100.0133,11246.0
2016-07-08 13:45:00,108.74,108.8,108.74,108.74,2686.0,100.0225,100.0777,100.0225,100.0225,2686.0
2016-07-08 13:50:00,108.75,108.75,108.65,108.72,7718.0,100.0317,100.0317,99.9397,100.0041,7718.0
2016-07-08 13:55:00,108.7,108.78,108.63,108.74,23608.0,99.9857,100.0593,99.9213,100.0225,23608.0
2016-07-08 14:00:00,108.74,108.89,108.64,108.89,29321.0,100.0225,100.1605,99.9305,100.1605,29321.0
2016-07-08 14:05:00,108.89,108.89,108.83,108.87,3540.0,100.1605,100.1605,100.1053,100.1421,3540.0
2016-07-08 14:10:00,108.9,108.93,108.87,108.91,1798.0,100.1697,100.1973,100.1421,100.1789,1798.0
2016-07-08 14:15:00,108.95,109.0,108.92,108.97,4179.0,100.2157,100.2617,100.1881,100.2341,4179.0
2016-07-08 14:20:00,109.01,109.03,108.96,109.01,3640.0,100.2709,100.2893,100.2249,100.2709,3640.0
2016-07-08 14:25:00,109.01,109.06,108.98,109.05,4062.0,100.2709,100.3169,100.2433,100.3077,4062.0
2016-07-08 14:30:00,109.04,109.14,109.03,109.1,6814.0,100.2985,100.3905,100.2893,100.3537,6814.0
2016-07-08 14:35:00,109.1,109.14,109.04,109.07,10023.0,100.3537,100.3905,100.2985,100.3261,10023.0
2016-07-08 14:40:00,109.04,109.08,109.02,109.02,5461.0,100.2985,100.3353,100.2801,100.2801,5461.0
2016-07-08 14:45:00,109.02,109.04,108.98,109.0,10893.0,100.2801,100.2985,100.2433,100.2617,10893.0
2016-07-08 14:50:00,109.01,109.12,109.0,109.11,10693.0,100.2709,100.3721,100.2617,100.3629,10693.0
2016-07-08 14:55:00,109.08,109.08,108.95,108.97,5917.0,100.3353,100.3353,100.2157,100.2341,5917.0
2016-07-08 15:00:00,108.98,109.07,108.98,109.06,13826.0,100.2433,100.3261,100.2433,100.3169,13826.0
2016-07-08 15:05:00,109.05,109.13,108.99,109.1,14897.0,100.3077,100.3813,100.2525,100.3537,14897.0
2016-07-08 15:10:00,109.1,109.11,109.03,109.05,15450.0,100.3537,100.3629,100.2893,100.3077,15450.0
2016-07-08 15:15:00,109.05,109.07,108.97,108.98,10056.0,100.3077,100.3261,100.2341,100.2433,10056.0
2016-07-08 15:20:00,108.95,108.97,108.91,108.92,11096.0,100.2157,100.2341,100.1789,100.1881,11096.0
2016-07-08 15:25:00,108.93,108.95,108.82,108.84,12528.0,100.1973,100.2157,100.0961,100.1145,12528.0
2016-07-08 15:30:00,108.84,108.85,108.74,108.75,10510.0,100.1145,100.1237,100.0225,100.0317,10510.0
2016-07-08 15:35:00,108.77,108.8,108.72,108.74,18693.0,100.0501,100.0777,100.0041,100.0225,18693.0
2016-07-08 15:40:00,108.73,108.86,108.72,108.82,22122.0,100.0133,100.1329,100.0041,100.0961,22122.0
2016-07-08 15:45:00,108.87,108.87,108.73,108.82,15031.0,100.1421,100.1421,100.0133,100.0961,15031.0
2016-07-08 15:50:00,108.84,108.87,108.76,108.8,25464.0,100.1145,100.1421,100.0409,100.0777,25464.0
2016-07-08 15:55:00,108.82,108.88,108.72,108.82,104684.0,100.0961,100.1513,100.0041,100.0961,104684.0
2016-07-11 09:30:00,109.64,110.29,109.64,110.29,15235.0,100.8504,101.4483,100.8504,101.4483,15235.0
2016-07-11 09:35:00,110.38,110.48,110.02,110.47,6493.0,101.531,101.623,101.1999,101.6138,6493.0
2016-07-11 09:40:00,110.47,110.47,110.1,110.13,7995.0,101.6138,101.6138,101.2735,101.3011,7995.0
2016-07-11 09:45:00,110.19,110.33,109.98,110.07,9346.0,101.3563,101.4851,101.1631,101.2459,9346.0
2016-07-11 09:50:00,110.07,110.22,109.92,109.92,9290.0,101.2459,101.3839,101.1079,101.1079,9290.0
2016-07-11 09:55:00,109.81,109.95,109.81,109.93,4982.0,101.0067,101.1355,101.0067,101.1171,4982.0
2016-07-11 10:00:00,109.9,109.9,109.66,109.68,8696.0,101.0895,101.0895,100.8688,100.8872,8696.0
2016-07-11 10:05:00,109.77,109.97,109.71,109.81,7418.0,100.9699,101.1539,100.9148,101.0067,7418.0
2016-07-11 10:10:00,109.84,109.87,109.45,109.62,10802.0,101.0343,101.0619,100.6756,100.832,10802.0
2016-07-11 10:15:00,109.63,109.77,109.59,109.6,19379.0,100.8412,100.9699,100.8044,100.8136,19379.0
2016-07-11 10:20:00,109.71,109.75,109.56,109.56,9488.0,100.9148,100.9515,100.7768,100.7768,9488.0
2016-07-11 10:25:00,109.52,109.64,109.43,109.6,7900.0,100.74,100.8504,100.6572,100.8136,7900.0
2016-07-11 10:30:00,109.62,109.67,109.49,109.55,10600.0,100.832,100.878,100.7124,100.7676,10600.0
2016-07-11 10:35:00,109.62,109.72,109.56,109.66,8494.0,100.832,100.924,100.7768,100.8688,8494.0
2016-07-11 10:40:00,109.67,109.7,109.48,109.66,16420.0,100.878,100.9056,100.7032,100.8688,16420.0
2016-07-11 10:45:00,109.69,109.69,109.5,109.53,8463.0,100.8964,100.8964,100.7216,100.7492,8463.0
2016-07-11 10:50:00,109.51,109.56,109.44,109.45,6038.0,100.7308,100.7768,100.6664,100.6756,6038.0
2016-07-11 10:55:00,109.41,109.62,109.41,109.55,9362.0,100.6388,100.832,100.6388,100.7676,9362.0
2016-07-11 11:00:00,109.53,109.73,109.46,109.7,28537.0,100.7492,100.9332,100.6848,100.9056,28537.0
2016-07-11 11:05:00,109.69,109.99,109.68,109.99,12531.0,100.8964,101.1723,100.8872,101.1723,12531.0
2016-07-11 11:10:00,109.96,110.09,109.96,110.08,11001.0,101.1447,101.2643,101.1447,101.2551,11001.0
2016-07-11 11:15:00,110.01,110.01,109.77,109.78,7400.0,101.1907,101.1907,100.9699,100.9791,7400.0
2016-07-11 11:20:00,109.85,109.92,109.79,109.92,3000.0,101.0435,101.1079,100.9883,101.1079,3000.0
2016-07-11 11:25:00,109.93,110.08,109.89,110.08,8899.0,101.1171,101.2551,101.0803,101.2551,8899.0
2016-07-11 11:30:00,110.11,110.14,109.99,110.01,3772.0,101.2827,101.3103,101.1723,101.1907,3772.0
2016-07-11 11:35:00,110.01,110.15,110.01,110.07,2656.0,101.1907,101.3195,101.1907,101.2459,2656.0
2016-07-11 11:40:00,110.03,110.08,109.88,109.88,4340.0,101.2091,101.2551,101.0711,101.0711,4340.0
2016-07-11 11:45:00,109.88,109.96,109.81,109.94,3291.0,101.0711,101.1447,101.0067,101.1263,3291.0
2016-07-11 11:50:00,109.93,110.12,109.93,110.12,4270.0,101.1171,101.2919,101.1171,101.2919,4270.0
2016-07-11 11:55:00,110.06,110.15,110.0,110.02,13028.0,101.2367,101.3195,101.1815,101.1999,13028.0
2016-07-11 12:00:00,110.03,110.11,110.01,110.09,6898.0,101.2091,101.2827,101.1907,101.2643,6898.0
2016-07-11 12:05:00,110.07,110.08,110.02,110.05,4633.0,101.2459,101.2551,101.1999,101.2275,4633.0
2016-07-11 12:10:00,110.06,110.07,110.0,110.05,1934.0,101.2367,101.2459,101.1815,101.2275,1934.0
2016-07-11 12:15:00,110.07,110.18,110.04,110.14,10776.0,101.2459,101.3471,101.2183,101.3103,10776.0
2016-07-11 12:20:00,110.14,110.25,110.13,110.25,4811.0,101.3103,101.4115,101.3011,101.4115,4811.0
2016-07-11 12:25:00,110.25,110.25,110.2,110.24,2600.0,101.4115,101.4115,101.3655,101.4023,2600.0
2016-07-11 12:30:00,110.24,110.35,110.2,110.3,10449.0,101.4023,101.5034,101.3655,101.4575,10449.0
2016-07-11 12:35:00,110.3,110.45,110.3,110.45,10341.0,101.4575,101.5954,101.4575,101.5954,10341.0
2016-07-11 12:40:00,110.45,110.49,110.12,110.34,38846.0,101.5954,101.6322,101.2919,101.4942,38846.0
2016-07-11 12:45:00,110.34,110.36,110.29,110.3,5300.0,101.4942,101.5126,101.4483,101.4575,5300.0
2016-07-11 12:50:00,110.3,110.32,110.28,110.31,2118.0,101.4575,101.4759,101.4391,101.4667,2118.0
2016-07-11 12:55:00,110.3,110.39,110.29,110.39,4010.0,101.4575,101.5402,101.4483,101.5402,4010.0
2016-07-11 13:00:00,110.4,110.43,110.39,110.42,2500.0,101.5494,101.577,101.5402,101.5678,2500.0
2016-07-11 13:05:00,110.44,110.44,110.4,110.43,5754.0,101.5862,101.5862,101.5494,101.577,5754.0
2016-07-11 13:10:00,110.44,110.47,110.42,110.44,4325.0,101.5862,101.6138,101.5678,101.5862,4325.0
2016-07-11 13:15:00,110.45,110.46,110.42,110.46,2290.0,101.5954,101.6046,101.5678,101.6046,2290.0
2016-07-11 13:20:00,110.46,110.51,110.4,110.4,2797.0,101.6046,101.6506,101.5494,101.5494,2797.0
2016-07-11 13:25:00,110.46,110.47,110.41,110.45,1708.0,101.6046,101.6138,101.5586,101.5954,1708.0
2016-07-11 13:30:00,110.42,110.48,110.42,110.47,1130.0,101.5678,101.623,101.5678,101.6138,1130.0
2016-07-11 13:35:00,110.48,110.53,110.44,110.48,5114.0,101.623,101.669,101.5862,101.623,5114.0
2016-07-11 13:40:00,110.48,110.5,110.44,110.44,3300.0,101.623,101.6414,101.5862,101.5862,3300.0
2016-07-11 13:45:00,110.44,110.46,110.38,110.42,5718.0,101.5862,101.6046,101.531,101.5678,5718.0
2016-07-11 13:50:00,110.41,110.42,110.38,110.38,3727.0,101.5586,101.5678,101.531,101.531,3727.0
2016-07-11 13:55:00,110.38,110.38,110.31,110.33,3499.0,101.531,101.531,101.4667,101.4851,3499.0
2016-07-11 14:00:00,110.29,110.3,110.22,110.23,4498.0,101.4483,101.4575,101.3839,101.3931,4498.0
2016-07-11 14:05:00,110.23,110.36,110.22,110.33,7271.0,101.3931,101.5126,101.3839,101.4851,7271.0
2016-07-11 14:10:00,110.36,110.4,110.36,110.37,5842.0,101.5126,101.5494,101.5126,101.5218,5842.0
2016-07-11 14:15:00,110.4,110.42,110.37,110.38,4286.0,101.5494,101.5678,101.5218,101.531,4286.0
2016-07-11 14:20:00,110.37,110.45,110.37,110.42,4294.0,101.5218,101.5954,101.5218,101.5678,4294.0
2016-07-11 14:25:00,110.43,110.52,110.43,110.5,3101.0,101.577,101.6598,101.577,101.6414,3101.0
2016-07-11 14:30:00,110.48,110.53,110.47,110.5,6110.0,101.623,101.669,101.6138,101.6414,6110.0
2016-07-11 14:35:00,110.49,110.54,110.48,110.53,5594.0,101.6322,101.6782,101.623,101.669,5594.0
2016-07-11 14:40:00,110.52,110.52,110.49,110.51,1290.0,101.6598,101.6598,101.6322,101.6506,1290.0
2016-07-11 14:45:00,110.49,110.59,110.49,110.58,7329.0,101.6322,101.7242,101.6322,101.715,7329.0
2016-07-11 14:50:00,110.58,110.66,110.58,110.65,20324.0,101.715,101.7886,101.715,101.7794,20324.0
2016-07-11 14:55:00,110.64,110.74,110.63,110.7,9426.0,101.7702,101.8622,101.761,101.8254,9426.0
2016-07-11 15:00:00,110.69,110.69,110.61,110.61,7052.0,101.8162,101.8162,101.7426,101.7426,7052.0
2016-07-11 15:05:00,110.61,110.75,110.6,110.73,10575.0,101.7426,101.8714,101.7334,101.853,10575.0
2016-07-11 15:10:00,110.76,110.82,110.73,110.82,6257.0,101.8806,101.9358,101.853,101.9358,6257.0
2016-07-11 15:15:00,110.83,110.85,110.83,110.84,2988.0,101.945,101.9634,101.945,101.9542,2988.0
2016-07-11 15:20:00,110.84,110.88,110.82,110.88,7364.0,101.9542,101.991,101.9358,101.991,7364.0
2016-07-11 15:25:00,110.88,110.91,110.86,110.88,15333.0,101.991,102.0186,101.9726,101.991,15333.0
2016-07-11 15:30:00,110.88,110.88,110.7,110.7,14273.0,101.991,101.991,101.8254,101.8254,14273.0
2016-07-11 15:35:00,110.69,110.71,110.57,110.62,47036.0,101.8162,101.8346,101.7058,101.7518,47036.0
2016-07-11 15:40:00,110.63,110.63,110.5,110.53,17912.0,101.761,101.761,101.6414,101.669,17912.0
2016-07-11 15:45:00,110.54,110.61,110.52,110.55,42356.0,101.6782,101.7426,101.6598,101.6874,42356.0
2016-07-11 15:50:00,110.56,110.57,110.48,110.49,31890.0,101.6966,101.7058,101.623,101.6322,31890.0
2016-07-11 15:55:00,110.49,110.5,110.21,110.24,91422.0,101.6322,101.6414,101.3747,101.4023,91422.0
2016-07-12 09:30:00,111.48,112.49,110.95,112.49,48925.0,102.5429,103.4719,102.0553,103.4719,48925.0
2016-07-12 09:35:00,112.62,113.29,112.39,113.01,27690.0,103.5915,104.2078,103.3799,103.9502,27690.0
2016-07-12 09:40:00,112.59,113.0,112.58,112.94,6076.0,103.5639,103.941,103.5547,103.8858,6076.0
2016-07-12 09:45:00,112.93,112.96,112.73,112.73,14470.0,103.8766,103.9042,103.6926,103.6926,14470.0
2016-07-12 09:50:00,112.73,112.94,112.72,112.86,10743.0,103.6926,103.8858,103.6834,103.8122,10743.0
2016-07-12 09:55:00,112.91,112.91,112.55,112.57,22907.0,103.8582,103.8582,103.5271,103.5455,22907.0
2016-07-12 10:00:00,112.56,112.69,112.52,112.69,3101.0,103.5363,103.6559,103.4995,103.6559,3101.0
2016-07-12 10:05:00,112.63,112.63,112.13,112.2,7314.0,103.6007,103.6007,103.1407,103.2051,7314.0
2016-07-12 10:10:00,112.09,112.16,111.83,111.83,6813.0,103.104,103.1683,102.8648,102.8648,6813.0
2016-07-12 10:15:00,111.83,111.88,111.6,111.61,5000.0,102.8648,102.9108,102.6532,102.6624,5000.0
2016-07-12 10:20:00,111.55,111.8,111.51,111.63,4757.0,102.6072,102.8372,102.5705,102.6808,4757.0
2016-07-12 10:25:00,111.58,111.69,111.53,111.68,6144.0,102.6348,102.736,102.5888,102.7268,6144.0
2016-07-12 10:30:00,111.64,111.73,111.49,111.66,8811.0,102.69,102.7728,102.5521,102.7084,8811.0
2016-07-12 10:35:00,111.66,111.66,111.48,111.48,3997.0,102.7084,102.7084,102.5429,102.5429,3997.0
2016-07-12 10:40:00,111.51,111.64,111.5,111.56,1892.0,102.5705,102.69,102.5613,102.6164,1892.0
2016-07-12 10:45:00,111.55,111.73,111.55,111.64,11333.0,102.6072,102.7728,102.6072,102.69,11333.0
2016-07-12 10:50:00,111.69,111.75,111.61,111.65,4145.0,102.736,102.7912,102.6624,102.6992,4145.0
2016-07-12 10:55:00,111.7,111.74,111.59,111.69,6455.0,102.7452,102.782,102.644,102.736,6455.0
2016-07-12 11:00:00,111.69,111.7,111.55,111.59,5000.0,102.736,102.7452,102.6072,102.644,5000.0
2016-07-12 11:05:00,111.67,111.89,111.59,111.74,15986.0,102.7176,102.92,102.644,102.782,15986.0
2016-07-12 11:10:00,111.75,111.98,111.75,111.91,39319.0,102.7912,103.0028,102.7912,102.9384,39319.0
2016-07-12 11:15:00,111.98,112.0,111.9,111.99,3599.0,103.0028,103.0212,102.9292,103.012,3599.0
2016-07-12 11:20:00,111.99,112.18,111.97,112.18,7572.0,103.012,103.1867,102.9936,103.1867,7572.0
2016-07-12 11:25:00,112.18,112.28,112.12,112.16,9057.0,103.1867,103.2787,103.1315,103.1683,9057.0
2016-07-12 11:30:00,112.15,112.25,112.05,112.25,4600.0,103.1591,103.2511,103.0672,103.2511,4600.0
2016-07-12 11:35:00,112.25,112.49,112.19,112.41,11558.0,103.2511,103.4719,103.1959,103.3983,11558.0
2016-07-12 11:40:00,112.41,112.51,112.41,112.5,4580.0,103.3983,103.4903,103.3983,103.4811,4580.0
2016-07-12 11:45:00,112.43,112.48,112.3,112.48,7850.0,103.4167,103.4627,103.2971,103.4627,7850.0
2016-07-12 11:50:00,112.45,112.45,112.39,112.4,5100.0,103.4351,103.4351,103.3799,103.3891,5100.0
2016-07-12 11:55:00,112.43,112.48,112.39,112.46,4800.0,103.4167,103.4627,103.3799,103.4443,4800.0
2016-07-12 12:00:00,112.41,112.42,112.29,112.37,6858.0,103.3983,103.4075,103.2879,103.3615,6858.0
2016-07-12 12:05:00,112.38,112.48,112.37,112.48,3215.0,103.3707,103.4627,103.3615,103.4627,3215.0
2016-07-12 12:10:00,112.5,112.58,112.49,112.58,11148.0,103.4811,103.5547,103.4719,103.5547,11148.0
2016-07-12 12:15:00,112.58,112.58,112.46,112.5,6607.0,103.5547,103.5547,103.4443,103.4811,6607.0
2016-07-12 12:20:00,112.5,112.6,112.5,112.6,3905.0,103.4811,103.5731,103.4811,103.5731,3905.0
2016-07-12 12:25:00,112.6,112.63,112.5,112.57,6050.0,103.5731,103.6007,103.4811,103.5455,6050.0
2016-07-12 12:30:00,112.52,112.74,112.51,112.61,13553.0,103.4995,103.7018,103.4903,103.5823,13553.0
2016-07-12 12:35:00,112.64,112.68,112.52,112.52,3900.0,103.6099,103.6467,103.4995,103.4995,3900.0
2016-07-12 12:40:00,112.53,112.58,112.51,112.55,6305.0,103.5087,103.5547,103.4903,103.5271,6305.0
2016-07-12 12:45:00,112.56,112.57,112.47,112.47,5870.0,103.5363,103.5455,103.4535,103.4535,5870.0
2016-07-12 12:50:00,112.5,112.62,112.5,112.62,2460.0,103.4811,103.5915,103.4811,103.5915,2460.0
2016-07-12 12:55:00,112.6,112.6,112.53,112.57,4600.0,103.5731,103.5731,103.5087,103.5455,4600.0
2016-07-12 13:00:00,112.57,112.63,112.56,112.63,4068.0,103.5455,103.6007,103.5363,103.6007,4068.0
2016-07-12 13:05:00,112.62,112.64,112.57,112.61,5729.0,103.5915,103.6099,103.5455,103.5823,5729.0
2016-07-12 13:10:00,112.6,112.63,112.54,112.63,8008.0,103.5731,103.6007,103.5179,103.6007,8008.0
2016-07-12 13:15:00,112.62,112.72,112.62,112.72,3190.0,103.5915,103.6834,103.5915,103.6834,3190.0
2016-07-12 13:20:00,112.69,112.81,112.69,112.8,8851.0,103.6559,103.7662,103.6559,103.757,8851.0
2016-07-12 13:25:00,112.8,112.8,112.71,112.78,3800.0,103.757,103.757,103.6743,103.7386,3800.0
2016-07-12 13:30:00,112.75,112.78,112.73,112.73,4203.0,103.711,103.7386,103.6926,103.6926,4203.0
2016-07-12 13:35:00,112.74,112.76,112.72,112.74,2492.0,103.7018,103.7202,103.6834,103.7018,2492.0
2016-07-12 13:40:00,112.77,112.77,112.71,112.76,2638.0,103.7294,103.7294,103.6743,103.7202,2638.0
2016-07-12 13:45:00,112.74,112.74,112.63,112.68,4000.0,103.7018,103.7018,103.6007,103.6467,4000.0
2016-07-12 13:50:00,112.67,112.71,112.63,112.71,3024.0,103.6375,103.6743,103.6007,103.6743,3024.0
2016-07-12 13:55:00,112.74,112.74,112.6,112.6,5085.0,103.7018,103.7018,103.5731,103.5731,5085.0
2016-07-12 14:00:00,112.6,112.66,112.6,112.66,11338.0,103.5731,103.6283,103.5731,103.6283,11338.0
2016-07-12 14:05:00,112.67,112.68,112.58,112.61,7248.0,103.6375,103.6467,103.5547,103.5823,7248.0
2016-07-12 14:10:00,112.63,112.65,112.58,112.61,4980.0,103.6007,103.6191,103.5547,103.5823,4980.0
2016-07-12 14:15:00,112.61,112.72,112.58,112.68,5990.0,103.5823,103.6834,103.5547,103.6467,5990.0
2016-07-12 14:20:00,112.66,112.72,112.64,112.7,9315.0,103.6283,103.6834,103.6099,103.6651,9315.0
2016-07-12 14:25:00,112.7,112.72,112.59,112.59,4214.0,103.6651,103.6834,103.5639,103.5639,4214.0
2016-07-12 14:30:00,112.57,112.57,112.5,112.5,3471.0,103.5455,103.5455,103.4811,103.4811,3471.0
2016-07-12 14:35:00,112.5,112.56,112.48,112.51,3800.0,103.4811,103.5363,103.4627,103.4903,3800.0
2016-07-12 14:40:00,112.52,112.67,112.5,112.67,4951.0,103.4995,103.6375,103.4811,103.6375,4951.0
2016-07-12 14:45:00,112.64,112.64,112.56,112.62,8000.0,103.6099,103.6099,103.5363,103.5915,8000.0
2016-07-12 14:50:00,112.63,112.69,112.58,112.61,3700.0,103.6007,103.6559,103.5547,103.5823,3700.0
2016-07-12 14:55:00,112.58,112.63,112.57,112.63,5255.0,103.5547,103.6007,103.5455,103.6007,5255.0
2016-07-12 15:00:00,112.63,112.71,112.62,112.67,9343.0,103.6007,103.6743,103.5915,103.6375,9343.0
2016-07-12 15:05:00,112.67,112.71,112.63,112.71,6357.0,103.6375,103.6743,103.6007,103.6743,6357.0
2016-07-12 15:10:00,112.67,112.72,112.65,112.69,7422.0,103.6375,103.6834,103.6191,103.6559,7422.0
2016-07-12 15:15:00,112.69,112.71,112.65,112.67,8653.0,103.6559,103.6743,103.6191,103.6375,8653.0
2016-07-12 15:20:00,112.68,112.72,112.68,112.7,2643.0,103.6467,103.6834,103.6467,103.6651,2643.0
2016-07-12 15:25:00,112.71,112.8,112.69,112.77,10373.0,103.6743,103.757,103.6559,103.7294,10373.0
2016-07-12 15:30:00,112.76,112.83,112.71,112.83,10948.0,103.7202,103.7846,103.6743,103.7846,10948.0
2016-07-12 15:35:00,112.83,112.93,112.8,112.91,21313.0,103.7846,103.8766,103.757,103.8582,21313.0
2016-07-12 15:40:00,112.91,112.91,112.82,112.86,27927.0,103.8582,103.8582,103.7754,103.8122,27927.0
2016-07-12 15:45:00,112.84,112.94,112.84,112.93,37767.0,103.7938,103.8858,103.7938,103.8766,37767.0
2016-07-12 15:50:00,112.92,112.92,112.84,112.89,74428.0,103.8674,103.8674,103.7938,103.8398,74428.0
2016-07-12 15:55:00,112.9,113.01,112.88,112.98,86947.0,103.849,103.9502,103.8306,103.9226,86947.0
2016-07-13 09:30:00,113.69,113.73,112.69,112.83,26970.0,104.5757,104.6125,103.6559,103.7846,26970.0
2016-07-13 09:35:00,112.78,113.13,112.68,112.9,4270.0,103.7386,104.0606,103.6467,103.849,4270.0
2016-07-13 09:40:00,113.02,113.07,112.66,112.66,7928.0,103.9594,104.0054,103.6283,103.6283,7928.0
2016-07-13 09:45:00,112.6,112.73,112.29,112.3,5300.0,103.5731,103.6926,103.2879,103.2971,5300.0
2016-07-13 09:50:00,112.25,112.42,112.24,112.42,6601.0,103.2511,103.4075,103.2419,103.4075,6601.0
2016-07-13 09:55:00,112.45,112.6,112.22,112.41,6265.0,103.4351,103.5731,103.2235,103.3983,6265.0
2016-07-13 10:00:00,112.43,112.5,112.37,112.4,7313.0,103.4167,103.4811,103.3615,103.3891,7313.0
2016-07-13 10:05:00,112.34,112.5,112.34,112.38,1145.0,103.3339,103.4811,103.3339,103.3707,1145.0
2016-07-13 10:10:00,112.49,112.71,112.46,112.71,3870.0,103.4719,103.6743,103.4443,103.6743,3870.0
2016-07-13 10:15:00,112.75,112.92,112.68,112.72,4024.0,103.711,103.8674,103.6467,103.6834,4024.0
2016-07-13 10:20:00,112.69,112.75,112.6,112.62,1600.0,103.6559,103.711,103.5731,103.5915,1600.0
2016-07-13 10:25:00,112.56,112.56,112.47,112.48,700.0,103.5363,103.5363,103.4535,103.4627,700.0
2016-07-13 10:30:00,112.57,112.8,112.56,112.76,3500.0,103.5455,103.757,103.5363,103.7202,3500.0
2016-07-13 10:35:00,112.82,112.91,112.73,112.76,2769.0,103.7754,103.8582,103.6926,103.7202,2769.0
2016-07-13 10:40:00,112.81,112.99,112.75,112.91,4596.0,103.7662,103.9318,103.711,103.8582,4596.0
2016-07-13 10:45:00,112.96,112.96,112.82,112.91,2369.0,103.9042,103.9042,103.7754,103.8582,2369.0
2016-07-13 10:50:00,112.91,113.0,112.91,112.99,1900.0,103.8582,103.941,103.8582,103.9318,1900.0
2016-07-13 10:55:00,112.91,113.02,112.91,112.99,1700.0,103.8582,103.9594,103.8582,103.9318,1700.0
2016-07-13 11:00:00,112.97,112.97,112.87,112.96,2201.0,103.9134,103.9134,103.8214,103.9042,2201.0
2016-07-13 11:05:00,112.89,112.89,112.8,112.88,6040.0,103.8398,103.8398,103.757,103.8306,6040.0
2016-07-13 11:10:00,112.91,113.0,112.86,112.87,1948.0,103.8582,103.941,103.8122,103.8214,1948.0
2016-07-13 11:15:00,112.89,112.89,112.74,112.79,1751.0,103.8398,103.8398,103.7018,103.7478,1751.0
2016-07-13 11:20:00,112.67,112.84,112.67,112.84,4260.0,103.6375,103.7938,103.6375,103.7938,4260.0
2016-07-13 11:25:00,112.81,112.91,112.81,112.81,5625.0,103.7662,103.8582,103.7662,103.7662,5625.0
2016-07-13 11:30:00,112.85,112.85,112.55,112.62,4605.0,103.803,103.803,103.5271,103.5915,4605.0
2016-07-13 11:35:00,112.54,112.6,112.39,112.4,6458.0,103.5179,103.5731,103.3799,103.3891,6458.0
2016-07-13 11:40:00,112.35,112.5,112.35,112.47,1767.0,103.3431,103.4811,103.3431,103.4535,1767.0
2016-07-13 11:45:00,112.4,112.43,112.37,112.37,900.0,103.3891,103.4167,103.3615,103.3615,900.0
2016-07-13 11:50:00,112.39,112.4,112.25,112.39,3203.0,103.3799,103.3891,103.2511,103.3799,3203.0
2016-07-13 11:55:00,112.39,112.5,112.39,112.45,5300.0,103.3799,103.4811,103.3799,103.4351,5300.0
2016-07-13 12:00:00,112.49,112.6,112.42,112.56,12927.0,103.4719,103.5731,103.4075,103.5363,12927.0
2016-07-13 12:05:00,112.61,112.62,112.54,112.56,2935.0,103.5823,103.5915,103.5179,103.5363,2935.0
2016-07-13 12:10:00,112.53,112.63,112.53,112.6,2130.0,103.5087,103.6007,103.5087,103.5731,2130.0
2016-07-13 12:15:00,112.65,112.72,112.65,112.68,2801.0,103.6191,103.6834,103.6191,103.6467,2801.0
2016-07-13 12:20:00,112.68,112.73,112.65,112.71,4642.0,103.6467,103.6926,103.6191,103.6743,4642.0
2016-07-13 12:25:00,112.75,112.75,112.6,112.66,2560.0,103.711,103.711,103.5731,103.6283,2560.0
2016-07-13 12:30:00,112.61,112.63,112.6,112.63,900.0,103.5823,103.6007,103.5731,103.6007,900.0
2016-07-13 12:35:00,112.63,112.69,112.55,112.55,1600.0,103.6007,103.6559,103.5271,103.5271,1600.0
2016-07-13 12:40:00,112.61,112.77,112.6,112.72,2298.0,103.5823,103.7294,103.5731,103.6834,2298.0
2016-07-13 12:45:00,112.73,112.75,112.62,112.64,1900.0,103.6926,103.711,103.5915,103.6099,1900.0
2016-07-13 12:50:00,112.68,112.71,112.67,112.67,1300.0,103.6467,103.6743,103.6375,103.6375,1300.0
2016-07-13 12:55:00,112.7,112.82,112.68,112.82,3173.0,103.6651,103.7754,103.6467,103.7754,3173.0
2016-07-13 13:00:00,112.8,112.9,112.75,112.84,8237.0,103.757,103.849,103.711,103.7938,8237.0
2016-07-13 13:05:00,112.81,112.93,112.79,112.93,2552.0,103.7662,103.8766,103.7478,103.8766,2552.0
2016-07-13 13:10:00,112.89,112.99,112.89,112.95,1000.0,103.8398,103.9318,103.8398,103.895,1000.0
2016-07-13 13:15:00,112.95,112.96,112.88,112.93,2295.0,103.895,103.9042,103.8306,103.8766,2295.0
2016-07-13 13:20:00,112.9,112.91,112.85,112.85,4044.0,103.849,103.8582,103.803,103.803,4044.0
2016-07-13 13:25:00,112.84,112.86,112.79,112.86,3971.0,103.7938,103.8122,103.7478,103.8122,3971.0
2016-07-13 13:30:00,112.88,112.88,112.77,112.83,2200.0,103.8306,103.8306,103.7294,103.7846,2200.0
2016-07-13 13:35:00,112.79,112.95,112.79,112.91,4200.0,103.7478,103.895,103.7478,103.8582,4200.0
2016-07-13 13:40:00,112.94,112.97,112.93,112.96,894.0,103.8858,103.9134,103.8766,103.9042,894.0
2016-07-13 13:45:00,112.96,113.13,112.94,113.11,4404.0,103.9042,104.0606,103.8858,104.0422,4404.0
2016-07-13 13:50:00,113.11,113.17,112.99,113.01,21744.0,104.0422,104.0974,103.9318,103.9502,21744.0
2016-07-13 13:55:00,113.06,113.12,113.04,113.12,4887.0,103.9962,104.0514,103.9778,104.0514,4887.0
2016-07-13 14:00:00,113.12,113.21,113.1,113.21,8566.0,104.0514,104.1342,104.033,104.1342,8566.0
2016-07-13 14:05:00,113.15,113.34,113.15,113.34,9461.0,104.079,104.2537,104.079,104.2537,9461.0
2016-07-13 14:10:00,113.36,113.46,113.35,113.42,4000.0,104.2721,104.3641,104.2629,104.3273,4000.0
2016-07-13 14:15:00,113.37,113.39,113.31,113.36,6088.0,104.2813,104.2997,104.2261,104.2721,6088.0
2016-07-13 14:20:00,113.39,113.44,113.35,113.43,3329.0,104.2997,104.3457,104.2629,104.3365,3329.0
2016-07-13 14:25:00,113.45,113.55,113.42,113.55,4628.0,104.3549,104.4469,104.3273,104.4469,4628.0
2016-07-13 14:30:00,113.56,113.63,113.52,113.55,12883.0,104.4561,104.5205,104.4193,104.4469,12883.0
2016-07-13 14:35:00,113.57,113.65,113.53,113.59,5889.0,104.4653,104.5389,104.4285,104.4837,5889.0
2016-07-13 14:40:00,113.6,113.63,113.56,113.63,3303.0,104.4929,104.5205,104.4561,104.5205,3303.0
2016-07-13 14:45:00,113.65,113.66,113.56,113.66,5734.0,104.5389,104.5481,104.4561,104.5481,5734.0
2016-07-13 14:50:00,113.68,113.7,113.65,113.7,9187.0,104.5665,104.5849,104.5389,104.5849,9187.0
2016-07-13 14:55:00,113.69,113.73,113.62,113.73,8106.0,104.5757,104.6125,104.5113,104.6125,8106.0
2016-07-13 15:00:00,113.7,113.74,113.6,113.69,17241.0,104.5849,104.6217,104.4929,104.5757,17241.0
2016-07-13 15:05:00,113.67,113.68,113.62,113.65,7706.0,104.5573,104.5665,104.5113,104.5389,7706.0
2016-07-13 15:10:00,113.65,113.68,113.63,113.64,7435.0,104.5389,104.5665,104.5205,104.5297,7435.0
2016-07-13 15:15:00,113.65,113.65,113.61,113.65,11964.0,104.5389,104.5389,104.5021,104.5389,11964.0
2016-07-13 15:20:00,113.69,113.7,113.64,113.7,12572.0,104.5757,104.5849,104.5297,104.5849,12572.0
2016-07-13 15:25:00,113.69,113.76,113.68,113.76,10481.0,104.5757,104.6401,104.5665,104.6401,10481.0
2016-07-13 15:30:00,113.74,113.81,113.74,113.81,14472.0,104.6217,104.6861,104.6217,104.6861,14472.0
2016-07-13 15:35:00,113.81,113.82,113.76,113.78,20964.0,104.6861,104.6953,104.6401,104.6585,20964.0
2016-07-13 15:40:00,113.78,113.79,113.75,113.76,22725.0,104.6585,104.6677,104.6309,104.6401,22725.0
2016-07-13 15:45:00,113.76,113.83,113.76,113.83,21783.0,104.6401,104.7045,104.6401,104.7045,21783.0
2016-07-13 15:50:00,113.83,113.86,113.81,113.83,32889.0,104.7045,104.7321,104.6861,104.7045,32889.0
2016-07-13 15:55:00,113.84,113.91,113.83,113.85,76398.0,104.7137,104.778,104.7045,104.7229,76398.0
2016-07-14 09:30:00,115.0,115.2,114.93,115.2,34349.0,105.7807,105.9646,105.7163,105.9646,34349.0
2016-07-14 09:35:00,114.88,114.88,114.49,114.49,3624.0,105.6703,105.6703,105.3116,105.3116,3624.0
2016-07-14 09:40:00,114.52,114.72,114.43,114.69,6522.0,105.3391,105.5231,105.2564,105.4955,6522.0
2016-07-14 09:45:00,114.76,115.1,114.76,115.02,12926.0,105.5599,105.8726,105.5599,105.7991,12926.0
2016-07-14 09:50:00,115.02,115.02,114.84,114.93,3656.0,105.7991,105.7991,105.6335,105.7163,3656.0
2016-07-14 09:55:00,114.93,115.24,114.91,115.19,16526.0,105.7163,106.0014,105.6979,105.9554,16526.0
2016-07-14 10:00:00,115.19,115.27,115.01,115.26,8309.0,105.9554,106.029,105.7899,106.0198,8309.0
2016-07-14 10:05:00,115.3,115.39,115.07,115.15,7134.0,106.0566,106.1394,105.8451,105.9186,7134.0
2016-07-14 10:10:00,115.25,115.25,114.82,114.99,4683.0,106.0106,106.0106,105.6151,105.7715,4683.0
2016-07-14 10:15:00,114.94,115.08,114.6,114.78,5316.0,105.7255,105.8543,105.4127,105.5783,5316.0
2016-07-14 10:20:00,114.74,114.84,114.61,114.77,8438.0,105.5415,105.6335,105.4219,105.5691,8438.0
2016-07-14 10:25:00,114.77,114.77,114.42,114.48,2241.0,105.5691,105.5691,105.2472,105.3024,2241.0
2016-07-14 10:30:00,114.48,114.7,114.48,114.6,4673.0,105.3024,105.5047,105.3024,105.4127,4673.0
2016-07-14 10:35:00,114.55,114.74,114.55,114.64,2801.0,105.3667,105.5415,105.3667,105.4495,2801.0
2016-07-14 10:40:00,114.63,114.63,114.33,114.38,4571.0,105.4403,105.4403,105.1644,105.2104,4571.0
2016-07-14 10:45:00,114.33,114.52,114.33,114.5,3950.0,105.1644,105.3391,105.1644,105.3207,3950.0
2016-07-14 10:50:00,114.5,114.51,114.36,114.51,1500.0,105.3207,105.3299,105.192,105.3299,1500.0
2016-07-14 10:55:00,114.51,114.56,114.41,114.43,2316.0,105.3299,105.3759,105.238,105.2564,2316.0
2016-07-14 11:00:00,114.43,114.51,114.34,114.49,2903.0,105.2564,105.3299,105.1736,105.3116,2903.0
2016-07-14 11:05:00,114.5,114.53,114.38,114.39,3855.0,105.3207,105.3483,105.2104,105.2196,3855.0
2016-07-14 11:10:00,114.45,114.58,114.45,114.58,2364.0,105.2748,105.3943,105.2748,105.3943,2364.0
2016-07-14 11:15:00,114.58,114.61,114.32,114.32,2576.0,105.3943,105.4219,105.1552,105.1552,2576.0
2016-07-14 11:20:00,114.32,114.45,114.32,114.34,3300.0,105.1552,105.2748,105.1552,105.1736,3300.0
2016-07-14 11:25:00,114.34,114.55,114.31,114.48,5305.0,105.1736,105.3667,105.146,105.3024,5305.0
2016-07-14 11:30:00,114.46,114.48,114.29,114.3,5276.0,105.284,105.3024,105.1276,105.1368,5276.0
2016-07-14 11:35:00,114.35,114.45,114.31,114.42,3900.0,105.1828,105.2748,105.146,105.2472,3900.0
2016-07-14 11:40:00,114.42,114.53,114.37,114.48,4353.0,105.2472,105.3483,105.2012,105.3024,4353.0
2016-07-14 11:45:00,114.44,114.61,114.39,114.48,9067.0,105.2656,105.4219,105.2196,105.3024,9067.0
2016-07-14 11:50:00,114.45,114.62,114.43,114.6,2667.0,105.2748,105.4311,105.2564,105.4127,2667.0
2016-07-14 11:55:00,114.62,114.66,114.53,114.6,5336.0,105.4311,105.4679,105.3483,105.4127,5336.0
2016-07-14 12:00:00,114.59,114.71,114.56,114.66,5602.0,105.4035,105.5139,105.3759,105.4679,5602.0
2016-07-14 12:05:00,114.65,114.78,114.64,114.75,4074.0,105.4587,105.5783,105.4495,105.5507,4074.0
2016-07-14 12:10:00,114.67,114.77,114.47,114.71,17810.0,105.4771,105.5691,105.2932,105.5139,17810.0
2016-07-14 12:15:00,114.71,114.79,114.65,114.65,4355.0,105.5139,105.5875,105.4587,105.4587,4355.0
2016-07-14 12:20:00,114.62,114.62,114.45,114.46,3535.0,105.4311,105.4311,105.2748,105.284,3535.0
2016-07-14 12:25:00,114.5,114.6,114.43,114.53,4501.0,105.3207,105.4127,105.2564,105.3483,4501.0
2016-07-14 12:30:00,114.48,114.58,114.44,114.58,2383.0,105.3024,105.3943,105.2656,105.3943,2383.0
2016-07-14 12:35:00,114.54,114.63,114.5,114.57,2565.0,105.3575,105.4403,105.3207,105.3851,2565.0
2016-07-14 12:40:00,114.57,114.69,114.53,114.65,2200.0,105.3851,105.4955,105.3483,105.4587,2200.0
2016-07-14 12:45:00,114.56,114.62,114.53,114.59,3577.0,105.3759,105.4311,105.3483,105.4035,3577.0
2016-07-14 12:50:00,114.55,114.67,114.54,114.62,2700.0,105.3667,105.4771,105.3575,105.4311,2700.0
2016-07-14 12:55:00,114.62,114.62,114.48,114.49,1923.0,105.4311,105.4311,105.3024,105.3116,1923.0
2016-07-14 13:00:00,114.58,114.58,114.48,114.48,874.0,105.3943,105.3943,105.3024,105.3024,874.0
2016-07-14 13:05:00,114.43,114.43,114.33,114.36,1800.0,105.2564,105.2564,105.1644,105.192,1800.0
2016-07-14 13:10:00,114.35,114.35,114.14,114.14,5095.0,105.1828,105.1828,104.9896,104.9896,5095.0
2016-07-14 13:15:00,114.12,114.14,114.05,114.14,3576.0,104.9712,104.9896,104.9068,104.9896,3576.0
2016-07-14 13:20:00,114.22,114.22,114.15,114.2,2862.0,105.0632,105.0632,104.9988,105.0448,2862.0
2016-07-14 13:25:00,114.18,114.27,114.14,114.14,3646.0,105.0264,105.1092,104.9896,104.9896,3646.0
2016-07-14 13:30:00,114.13,114.26,114.13,114.24,3219.0,104.9804,105.1,104.9804,105.0816,3219.0
2016-07-14 13:35:00,114.27,114.33,114.26,114.27,2942.0,105.1092,105.1644,105.1,105.1092,2942.0
2016-07-14 13:40:00,114.26,114.33,114.25,114.3,1000.0,105.1,105.1644,105.0908,105.1368,1000.0
2016-07-14 13:45:00,114.31,114.34,114.29,114.34,1900.0,105.146,105.1736,105.1276,105.1736,1900.0
2016-07-14 13:50:00,114.34,114.37,114.28,114.33,2125.0,105.1736,105.2012,105.1184,105.1644,2125.0
2016-07-14 13:55:00,114.29,114.5,114.25,114.5,7959.0,105.1276,105.3207,105.0908,105.3207,7959.0
2016-07-14 14:00:00,114.5,114.61,114.5,114.6,4900.0,105.3207,105.4219,105.3207,105.4127,4900.0
2016-07-14 14:05:00,114.59,114.6,114.5,114.57,3988.0,105.4035,105.4127,105.3207,105.3851,3988.0
2016-07-14 14:10:00,114.58,114.75,114.57,114.72,4155.0,105.3943,105.5507,105.3851,105.5231,4155.0
2016-07-14 14:15:00,114.68,114.8,114.68,114.7,5600.0,105.4863,105.5967,105.4863,105.5047,5600.0
2016-07-14 14:20:00,114.78,114.9,114.69,114.9,5454.0,105.5783,105.6887,105.4955,105.6887,5454.0
2016-07-14 14:25:00,114.88,114.88,114.72,114.79,5070.0,105.6703,105.6703,105.5231,105.5875,5070.0
2016-07-14 14:30:00,114.78,114.85,114.71,114.8,3900.0,105.5783,105.6427,105.5139,105.5967,3900.0
2016-07-14 14:35:00,114.83,114.85,114.76,114.85,4741.0,105.6243,105.6427,105.5599,105.6427,4741.0
2016-07-14 14:40:00,114.87,114.97,114.85,114.94,6007.0,105.6611,105.7531,105.6427,105.7255,6007.0
2016-07-14 14:45:00,114.95,114.96,114.86,114.93,6693.0,105.7347,105.7439,105.6519,105.7163,6693.0
2016-07-14 14:50:00,114.97,114.99,114.87,114.89,6211.0,105.7531,105.7715,105.6611,105.6795,6211.0
2016-07-14 14:55:00,114.89,114.99,114.87,114.88,4437.0,105.6795,105.7715,105.6611,105.6703,4437.0
2016-07-14 15:00:00,114.93,114.94,114.84,114.87,7343.0,105.7163,105.7255,105.6335,105.6611,7343.0
2016-07-14 15:05:00,114.9,115.21,114.9,115.19,7274.0,105.6887,105.9738,105.6887,105.9554,7274.0
2016-07-14 15:10:00,115.2,115.26,115.12,115.22,7293.0,105.9646,106.0198,105.891,105.983,7293.0
2016-07-14 15:15:00,115.19,115.3,115.16,115.28,14298.0,105.9554,106.0566,105.9278,106.0382,14298.0
2016-07-14 15:20:00,115.25,115.36,115.25,115.36,12404.0,106.0106,106.1118,106.0106,106.1118,12404.0
2016-07-14 15:25:00,115.35,115.37,115.26,115.31,8125.0,106.1026,106.121,106.0198,106.0658,8125.0
2016-07-14 15:30:00,115.31,115.36,115.28,115.3,14060.0,106.0658,106.1118,106.0382,106.0566,14060.0
2016-07-14 15:35:00,115.3,115.3,115.12,115.15,15248.0,106.0566,106.0566,105.891,105.9186,15248.0
2016-07-14 15:40:00,115.15,115.15,115.07,115.08,23122.0,105.9186,105.9186,105.8451,105.8543,23122.0
2016-07-14 15:45:00,115.07,115.26,115.07,115.19,35793.0,105.8451,106.0198,105.8451,105.9554,35793.0
2016-07-14 15:50:00,115.18,115.26,115.16,115.23,40821.0,105.9462,106.0198,105.9278,105.9922,40821.0
2016-07-14 15:55:00,115.22,115.26,115.17,115.22,63688.0,105.983,106.0198,105.937,105.983,63688.0
2016-07-15 09:30:00,115.47,116.22,115.1,116.12,82385.0,106.213,106.9029,105.8726,106.8109,82385.0
2016-07-15 09:35:00,116.12,116.12,115.13,115.13,14608.0,106.8109,106.8109,105.9002,105.9002,14608.0
2016-07-15 09:40:00,115.13,115.3,114.99,115.12,12726.0,105.9002,106.0566,105.7715,105.891,12726.0
2016-07-15 09:45:00,115.09,115.19,114.88,114.95,16695.0,105.8635,105.9554,105.6703,105.7347,16695.0
2016-07-15 09:50:00,115.06,115.22,114.99,115.01,13092.0,105.8359,105.983,105.7715,105.7899,13092.0
2016-07-15 09:55:00,115.01,115.16,114.95,115.1,14410.0,105.7899,105.9278,105.7347,105.8726,14410.0
2016-07-15 10:00:00,115.1,115.34,115.05,115.33,10651.0,105.8726,106.0934,105.8267,106.0842,10651.0
2016-07-15 10:05:00,115.22,115.47,115.2,115.34,6370.0,105.983,106.213,105.9646,106.0934,6370.0
2016-07-15 10:10:00,115.33,115.59,115.26,115.44,9585.0,106.0842,106.3234,106.0198,106.1854,9585.0
2016-07-15 10:15:00,115.41,115.68,115.36,115.61,9154.0,106.1578,106.4062,106.1118,106.3418,9154.0
2016-07-15 10:20:00,115.7,115.97,115.69,115.96,9842.0,106.4245,106.6729,106.4153,106.6637,9842.0
2016-07-15 10:25:00,115.94,116.14,115.94,116.14,17495.0,106.6453,106.8293,106.6453,106.8293,17495.0
2016-07-15 10:30:00,116.1,116.14,115.97,116.09,12721.0,106.7925,106.8293,106.6729,106.7833,12721.0
2016-07-15 10:35:00,116.08,116.22,116.06,116.22,14740.0,106.7741,106.9029,106.7557,106.9029,14740.0
2016-07-15 10:40:00,116.21,116.26,116.08,116.21,13339.0,106.8937,106.9397,106.7741,106.8937,13339.0
2016-07-15 10:45:00,116.21,116.21,115.99,116.04,9786.0,106.8937,106.8937,106.6913,106.7373,9786.0
2016-07-15 10:50:00,115.98,116.23,115.98,116.18,4379.0,106.6821,106.9121,106.6821,106.8661,4379.0
2016-07-15 10:55:00,116.23,116.24,116.02,116.07,7631.0,106.9121,106.9213,106.7189,106.7649,7631.0
2016-07-15 11:00:00,116.1,116.21,116.03,116.06,10182.0,106.7925,106.8937,106.7281,106.7557,10182.0
2016-07-15 11:05:00,116.05,116.06,115.88,115.96,8841.0,106.7465,106.7557,106.5901,106.6637,8841.0
2016-07-15 11:10:00,115.95,116.09,115.93,116.08,8519.0,106.6545,106.7833,106.6361,106.7741,8519.0
2016-07-15 11:15:00,116.07,116.09,115.9,115.9,6263.0,106.7649,106.7833,106.6085,106.6085,6263.0
2016-07-15 11:20:00,115.93,115.98,115.88,115.88,3385.0,106.6361,106.6821,106.5901,106.5901,3385.0
2016-07-15 11:25:00,115.91,115.91,115.69,115.69,4618.0,106.6177,106.6177,106.4153,106.4153,4618.0
2016-07-15 11:30:00,115.67,115.69,115.57,115.63,2900.0,106.397,106.4153,106.305,106.3602,2900.0
2016-07-15 11:35:00,115.56,115.59,115.48,115.51,10700.0,106.2958,106.3234,106.2222,106.2498,10700.0
2016-07-15 11:40:00,115.51,115.62,115.48,115.62,5274.0,106.2498,106.351,106.2222,106.351,5274.0
2016-07-15 11:45:00,115.63,115.71,115.55,115.68,15876.0,106.3602,106.4337,106.2866,106.4062,15876.0
2016-07-15 11:50:00,115.68,115.68,115.47,115.51,30162.0,106.4062,106.4062,106.213,106.2498,30162.0
2016-07-15 11:55:00,115.51,115.51,115.4,115.42,5851.0,106.2498,106.2498,106.1486,106.167,5851.0
2016-07-15 12:00:00,115.46,115.52,115.44,115.48,5485.0,106.2038,106.259,106.1854,106.2222,5485.0
2016-07-15 12:05:00,115.46,115.56,115.45,115.5,4883.0,106.2038,106.2958,106.1946,106.2406,4883.0
2016-07-15 12:10:00,115.5,115.54,115.45,115.51,19512.0,106.2406,106.2774,106.1946,106.2498,19512.0
2016-07-15 12:15:00,115.5,115.56,115.48,115.56,8334.0,106.2406,106.2958,106.2222,106.2958,8334.0
2016-07-15 12:20:00,115.58,115.6,115.43,115.6,12100.0,106.3142,106.3326,106.1762,106.3326,12100.0
2016-07-15 12:25:00,115.59,115.6,115.46,115.51,7643.0,106.3234,106.3326,106.2038,106.2498,7643.0
2016-07-15 12:30:00,115.52,115.54,115.44,115.44,4000.0,106.259,106.2774,106.1854,106.1854,4000.0
2016-07-15 12:35:00,115.43,115.44,115.37,115.41,9056.0,106.1762,106.1854,106.121,106.1578,9056.0
2016-07-15 12:40:00,115.41,115.52,115.41,115.5,12200.0,106.1578,106.259,106.1578,106.2406,12200.0
2016-07-15 12:45:00,115.48,115.53,115.46,115.53,6844.0,106.2222,106.2682,106.2038,106.2682,6844.0
2016-07-15 12:50:00,115.53,115.61,115.48,115.58,3641.0,106.2682,106.3418,106.2222,106.3142,3641.0
2016-07-15 12:55:00,115.54,115.54,115.46,115.48,2696.0,106.2774,106.2774,106.2038,106.2222,2696.0
2016-07-15 13:00:00,115.52,115.55,115.5,115.5,2900.0,106.259,106.2866,106.2406,106.2406,2900.0
2016-07-15 13:05:00,115.51,115.54,115.48,115.5,6032.0,106.2498,106.2774,106.2222,106.2406,6032.0
2016-07-15 13:10:00,115.49,115.62,115.49,115.59,3736.0,106.2314,106.351,106.2314,106.3234,3736.0
2016-07-15 13:15:00,115.6,115.6,115.59,115.6,900.0,106.3326,106.3326,106.3234,106.3326,900.0
2016-07-15 13:20:00,115.58,115.61,115.56,115.61,2945.0,106.3142,106.3418,106.2958,106.3418,2945.0
2016-07-15 13:25:00,115.58,115.64,115.58,115.59,1218.0,106.3142,106.3694,106.3142,106.3234,1218.0
2016-07-15 13:30:00,115.61,115.64,115.59,115.62,288671.0,106.3418,106.3694,106.3234,106.351,288671.0
2016-07-15 13:35:00,115.63,115.64,115.47,115.56,17199.0,106.3602,106.3694,106.213,106.2958,17199.0
2016-07-15 13:40:00,115.58,115.67,115.57,115.59,7153.0,106.3142,106.397,106.305,106.3234,7153.0
2016-07-15 13:45:00,115.61,115.7,115.56,115.59,14600.0,106.3418,106.4245,106.2958,106.3234,14600.0
2016-07-15 13:50:00,115.56,115.67,115.53,115.67,15501.0,106.2958,106.397,106.2682,106.397,15501.0
2016-07-15 13:55:00,115.62,115.75,115.62,115.72,4000.0,106.351,106.4705,106.351,106.4429,4000.0
2016-07-15 14:00:00,115.73,115.75,115.6,115.7,8731.0,106.4521,106.4705,106.3326,106.4245,8731.0
2016-07-15 14:05:00,115.68,115.69,115.64,115.69,7203.0,106.4062,106.4153,106.3694,106.4153,7203.0
2016-07-15 14:10:00,115.69,115.7,115.58,115.67,8926.0,106.4153,106.4245,106.3142,106.397,8926.0
2016-07-15 14:15:00,115.65,115.66,115.57,115.6,5429.0,106.3786,106.3878,106.305,106.3326,5429.0
2016-07-15 14:20:00,115.61,115.62,115.49,115.56,13809.0,106.3418,106.351,106.2314,106.2958,13809.0
2016-07-15 14:25:00,115.53,115.57,115.53,115.53,2936.0,106.2682,106.305,106.2682,106.2682,2936.0
2016-07-15 14:30:00,115.55,115.62,115.53,115.55,6794.0,106.2866,106.351,106.2682,106.2866,6794.0
2016-07-15 14:35:00,115.54,115.56,115.48,115.49,6498.0,106.2774,106.2958,106.2222,106.2314,6498.0
2016-07-15 14:40:00,115.47,115.52,115.47,115.51,6687.0,106.213,106.259,106.213,106.2498,6687.0
2016-07-15 14:45:00,115.5,115.56,115.47,115.47,11229.0,106.2406,106.2958,106.213,106.213,11229.0
2016-07-15 14:50:00,115.47,115.55,115.42,115.54,6340.0,106.213,106.2866,106.167,106.2774,6340.0
2016-07-15 14:55:00,115.51,115.51,115.48,115.51,4897.0,106.2498,106.2498,106.2222,106.2498,4897.0
2016-07-15 15:00:00,115.48,115.52,115.46,115.47,6160.0,106.2222,106.259,106.2038,106.213,6160.0
2016-07-15 15:05:00,115.47,115.47,115.4,115.46,17179.0,106.213,106.213,106.1486,106.2038,17179.0
2016-07-15 15:10:00,115.46,115.49,115.45,115.48,5999.0,106.2038,106.2314,106.1946,106.2222,5999.0
2016-07-15 15:15:00,115.47,115.53,115.46,115.48,5142.0,106.213,106.2682,106.2038,106.2222,5142.0
2016-07-15 15:20:00,115.48,115.57,115.47,115.52,8650.0,106.2222,106.305,106.213,106.259,8650.0
2016-07-15 15:25:00,115.52,115.59,115.51,115.59,7505.0,106.259,106.3234,106.2498,106.3234,7505.0
2016-07-15 15:30:00,115.59,115.67,115.58,115.67,6803.0,106.3234,106.397,106.3142,106.397,6803.0
2016-07-15 15:35:00,115.65,115.68,115.63,115.65,7321.0,106.3786,106.4062,106.3602,106.3786,7321.0
2016-07-15 15:40:00,115.64,115.65,115.57,115.57,9633.0,106.3694,106.3786,106.305,106.305,9633.0
2016-07-15 15:45:00,115.57,115.63,115.49,115.5,17769.0,106.305,106.3602,106.2314,106.2406,17769.0
2016-07-15 15:50:00,115.51,115.57,115.48,115.5,19534.0,106.2498,106.305,106.2222,106.2406,19534.0
2016-07-15 15:55:00,115.5,115.65,115.49,115.6,119059.0,106.2406,106.3786,106.2314,106.3326,119059.0
2016-07-18 09:30:00,116.0,116.73,116.0,116.63,9879.0,106.7005,107.372,106.7005,107.28,9879.0
2016-07-18 09:35:00,116.61,116.62,116.33,116.57,4091.0,107.2616,107.2708,107.004,107.2248,4091.0
2016-07-18 09:40:00,116.57,116.66,116.2,116.41,6164.0,107.2248,107.3076,106.8845,107.0776,6164.0
2016-07-18 09:45:00,116.26,116.49,116.24,116.24,7800.0,106.9397,107.1512,106.9213,106.9213,7800.0
2016-07-18 09:50:00,116.31,116.4,116.21,116.21,4200.0,106.9856,107.0684,106.8937,106.8937,4200.0
2016-07-18 09:55:00,116.25,116.36,116.25,116.28,3000.0,106.9305,107.0316,106.9305,106.9581,3000.0
2016-07-18 10:00:00,116.28,116.33,116.12,116.29,6300.0,106.9581,107.004,106.8109,106.9672,6300.0
2016-07-18 10:05:00,116.29,116.35,116.24,116.3,6089.0,106.9672,107.0224,106.9213,106.9764,6089.0
2016-07-18 10:10:00,116.3,116.39,116.14,116.39,10966.0,106.9764,107.0592,106.8293,107.0592,10966.0
2016-07-18 10:15:00,116.39,116.75,116.39,116.61,7136.0,107.0592,107.3904,107.0592,107.2616,7136.0
2016-07-18 10:20:00,116.6,116.68,116.41,116.47,3900.0,107.2524,107.326,107.0776,107.1328,3900.0
2016-07-18 10:25:00,116.47,116.66,116.47,116.6,2226.0,107.1328,107.3076,107.1328,107.2524,2226.0
2016-07-18 10:30:00,116.59,116.76,116.51,116.62,9951.0,107.2432,107.3996,107.1696,107.2708,9951.0
2016-07-18 10:35:00,116.63,116.79,116.57,116.79,6272.0,107.28,107.4272,107.2248,107.4272,6272.0
2016-07-18 10:40:00,116.71,116.74,116.55,116.55,5051.0,107.3536,107.3812,107.2064,107.2064,5051.0
2016-07-18 10:45:00,116.56,116.63,116.36,116.36,4130.0,107.2156,107.28,107.0316,107.0316,4130.0
2016-07-18 10:50:00,116.36,116.47,116.36,116.39,6940.0,107.0316,107.1328,107.0316,107.0592,6940.0
2016-07-18 10:55:00,116.41,116.45,116.33,116.33,3500.0,107.0776,107.1144,107.004,107.004,3500.0
2016-07-18 11:00:00,116.32,116.46,116.32,116.36,7843.0,106.9948,107.1236,106.9948,107.0316,7843.0
2016-07-18 11:05:00,116.42,116.45,116.35,116.36,3723.0,107.0868,107.1144,107.0224,107.0316,3723.0
2016-07-18 11:10:00,116.35,116.41,116.34,116.41,7661.0,107.0224,107.0776,107.0132,107.0776,7661.0
2016-07-18 11:15:00,116.42,116.58,116.42,116.56,4120.0,107.0868,107.234,107.0868,107.2156,4120.0
2016-07-18 11:20:00,116.56,116.65,116.56,116.63,5676.0,107.2156,107.2984,107.2156,107.28,5676.0
2016-07-18 11:25:00,116.6,116.61,116.45,116.5,4650.0,107.2524,107.2616,107.1144,107.1604,4650.0
2016-07-18 11:30:00,116.45,116.49,116.35,116.49,2900.0,107.1144,107.1512,107.0224,107.1512,2900.0
2016-07-18 11:35:00,116.46,116.53,116.32,116.47,6402.0,107.1236,107.188,106.9948,107.1328,6402.0
2016-07-18 11:40:00,116.46,116.56,116.46,116.49,2200.0,107.1236,107.2156,107.1236,107.1512,2200.0
2016-07-18 11:45:00,116.52,116.55,116.42,116.44,3610.0,107.1788,107.2064,107.0868,107.1052,3610.0
2016-07-18 11:50:00,116.39,116.47,116.38,116.38,5679.0,107.0592,107.1328,107.05,107.05,5679.0
2016-07-18 11:55:00,116.36,116.39,116.31,116.31,4021.0,107.0316,107.0592,106.9856,106.9856,4021.0
2016-07-18 12:00:00,116.3,116.3,116.18,116.18,4165.0,106.9764,106.9764,106.8661,106.8661,4165.0
2016-07-18 12:05:00,116.18,116.23,116.14,116.18,3600.0,106.8661,106.9121,106.8293,106.8661,3600.0
2016-07-18 12:10:00,116.23,116.27,116.18,116.18,2202.0,106.9121,106.9489,106.8661,106.8661,2202.0
2016-07-18 12:15:00,116.2,116.28,116.19,116.2,5965.0,106.8845,106.9581,106.8753,106.8845,5965.0
2016-07-18 12:20:00,116.19,116.37,116.19,116.37,8565.0,106.8753,107.0408,106.8753,107.0408,8565.0
2016-07-18 12:25:00,116.38,116.53,116.37,116.52,3468.0,107.05,107.188,107.0408,107.1788,3468.0
2016-07-18 12:30:00,116.53,116.53,116.44,116.51,4900.0,107.188,107.188,107.1052,107.1696,4900.0
2016-07-18 12:35:00,116.5,116.52,116.26,116.3,11042.0,107.1604,107.1788,106.9397,106.9764,11042.0
2016-07-18 12:40:00,116.3,116.3,116.16,116.22,6200.0,106.9764,106.9764,106.8477,106.9029,6200.0
2016-07-18 12:45:00,116.27,116.32,116.25,116.3,4783.0,106.9489,106.9948,106.9305,106.9764,4783.0
2016-07-18 12:50:00,116.31,116.4,116.28,116.4,3367.0,106.9856,107.0684,106.9581,107.0684,3367.0
2016-07-18 12:55:00,116.44,116.48,116.4,116.46,1810.0,107.1052,107.142,107.0684,107.1236,1810.0
2016-07-18 13:00:00,116.47,116.63,116.42,116.63,3400.0,107.1328,107.28,107.0868,107.28,3400.0
2016-07-18 13:05:00,116.62,116.62,116.51,116.51,7245.0,107.2708,107.2708,107.1696,107.1696,7245.0
2016-07-18 13:10:00,116.5,116.5,116.36,116.36,3366.0,107.1604,107.1604,107.0316,107.0316,3366.0
2016-07-18 13:15:00,116.36,116.44,116.33,116.44,2200.0,107.0316,107.1052,107.004,107.1052,2200.0
2016-07-18 13:20:00,116.43,116.49,116.42,116.48,1727.0,107.096,107.1512,107.0868,107.142,1727.0
2016-07-18 13:25:00,116.44,116.47,116.32,116.38,5438.0,107.1052,107.1328,106.9948,107.05,5438.0
2016-07-18 13:30:00,116.36,116.47,116.33,116.47,1700.0,107.0316,107.1328,107.004,107.1328,1700.0
2016-07-18 13:35:00,116.48,116.56,116.47,116.56,1870.0,107.142,107.2156,107.1328,107.2156,1870.0
2016-07-18 13:40:00,116.56,116.64,116.51,116.64,2496.0,107.2156,107.2892,107.1696,107.2892,2496.0
2016-07-18 13:45:00,116.63,116.65,116.5,116.51,7127.0,107.28,107.2984,107.1604,107.1696,7127.0
2016-07-18 13:50:00,116.53,116.62,116.53,116.6,8087.0,107.188,107.2708,107.188,107.2524,8087.0
2016-07-18 13:55:00,116.6,116.65,116.5,116.53,12143.0,107.2524,107.2984,107.1604,107.188,12143.0
2016-07-18 14:00:00,116.54,116.64,116.54,116.61,7400.0,107.1972,107.2892,107.1972,107.2616,7400.0
2016-07-18 14:05:00,116.61,116.65,116.61,116.63,7196.0,107.2616,107.2984,107.2616,107.28,7196.0
2016-07-18 14:10:00,116.63,116.64,116.6,116.62,6612.0,107.28,107.2892,107.2524,107.2708,6612.0
2016-07-18 14:15:00,116.58,116.58,116.48,116.49,5960.0,107.234,107.234,107.142,107.1512,5960.0
2016-07-18 14:20:00,116.5,116.64,116.48,116.64,6290.0,107.1604,107.2892,107.142,107.2892,6290.0
2016-07-18 14:25:00,116.65,116.76,116.64,116.75,6950.0,107.2984,107.3996,107.2892,107.3904,6950.0
2016-07-18 14:30:00,116.76,116.76,116.69,116.74,5933.0,107.3996,107.3996,107.3352,107.3812,5933.0
2016-07-18 14:35:00,116.72,116.75,116.72,116.73,700.0,107.3628,107.3904,107.3628,107.372,700.0
2016-07-18 14:40:00,116.75,116.83,116.75,116.79,8791.0,107.3904,107.464,107.3904,107.4272,8791.0
2016-07-18 14:45:00,116.81,116.81,116.77,116.77,4094.0,107.4456,107.4456,107.4088,107.4088,4094.0
2016-07-18 14:50:00,116.83,116.85,116.8,116.85,3180.0,107.464,107.4824,107.4364,107.4824,3180.0
2016-07-18 14:55:00,116.85,116.9,116.82,116.9,7400.0,107.4824,107.5283,107.4548,107.5283,7400.0
2016-07-18 15:00:00,116.88,116.93,116.79,116.8,8748.0,107.5099,107.5559,107.4272,107.4364,8748.0
2016-07-18 15:05:00,116.81,116.84,116.77,116.82,3692.0,107.4456,107.4732,107.4088,107.4548,3692.0
2016-07-18 15:10:00,116.83,116.87,116.82,116.84,3000.0,107.464,107.5008,107.4548,107.4732,3000.0
2016-07-18 15:15:00,116.85,116.93,116.83,116.89,11958.0,107.4824,107.5559,107.464,107.5191,11958.0
2016-07-18 15:20:00,116.91,116.92,116.88,116.89,10211.0,107.5375,107.5467,107.5099,107.5191,10211.0
2016-07-18 15:25:00,116.89,116.96,116.88,116.92,15119.0,107.5191,107.5835,107.5099,107.5467,15119.0
2016-07-18 15:30:00,116.93,116.93,116.86,116.91,9029.0,107.5559,107.5559,107.4916,107.5375,9029.0
2016-07-18 15:35:00,116.9,116.9,116.83,116.84,13302.0,107.5283,107.5283,107.464,107.4732,13302.0
2016-07-18 15:40:00,116.84,116.85,116.79,116.8,11962.0,107.4732,107.4824,107.4272,107.4364,11962.0
2016-07-18 15:45:00,116.8,116.9,116.8,116.85,33753.0,107.4364,107.5283,107.4364,107.4824,33753.0
2016-07-18 15:50:00,116.84,116.87,116.8,116.87,25783.0,107.4732,107.5008,107.4364,107.5008,25783.0
2016-07-18 15:55:00,116.87,116.91,116.81,116.85,53054.0,107.5008,107.5375,107.4456,107.4824,53054.0
2016-07-19 09:30:00,116.13,116.3,116.03,116.15,7655.0,106.8201,106.9764,106.7281,106.8385,7655.0
2016-07-19 09:35:00,116.29,116.33,115.64,115.64,14241.0,106.9672,107.004,106.3694,106.3694,14241.0
2016-07-19 09:40:00,115.65,116.12,115.63,115.93,8565.0,106.3786,106.8109,106.3602,106.6361,8565.0
2016-07-19 09:45:00,115.92,115.93,115.65,115.65,1300.0,106.6269,106.6361,106.3786,106.3786,1300.0
2016-07-19 09:50:00,115.76,115.78,115.58,115.6,6284.0,106.4797,106.4981,106.3142,106.3326,6284.0
2016-07-19 09:55:00,115.67,115.84,115.66,115.8,5565.0,106.397,106.5533,106.3878,106.5165,5565.0
2016-07-19 10:00:00,115.82,115.9,115.72,115.72,3736.0,106.5349,106.6085,106.4429,106.4429,3736.0
2016-07-19 10:05:00,115.81,115.9,115.81,115.9,4399.0,106.5257,106.6085,106.5257,106.6085,4399.0
2016-07-19 10:10:00,115.91,116.06,115.89,116.0,5382.0,106.6177,106.7557,106.5993,106.7005,5382.0
2016-07-19 10:15:00,116.05,116.1,116.0,116.0,3443.0,106.7465,106.7925,106.7005,106.7005,3443.0
2016-07-19 10:20:00,116.05,116.14,116.01,116.12,2661.0,106.7465,106.8293,106.7097,106.8109,2661.0
2016-07-19 10:25:00,116.14,116.22,116.11,116.11,3407.0,106.8293,106.9029,106.8017,106.8017,3407.0
2016-07-19 10:30:00,116.08,116.09,115.92,115.96,8069.0,106.7741,106.7833,106.6269,106.6637,8069.0
2016-07-19 10:35:00,115.99,116.02,115.88,115.95,5000.0,106.6913,106.7189,106.5901,106.6545,5000.0
2016-07-19 10:40:00,115.91,115.96,115.73,115.84,19889.0,106.6177,106.6637,106.4521,106.5533,19889.0
2016-07-19 10:45:00,115.82,115.87,115.75,115.83,13613.0,106.5349,106.5809,106.4705,106.5441,13613.0
2016-07-19 10:50:00,115.88,116.01,115.87,116.0,3516.0,106.5901,106.7097,106.5809,106.7005,3516.0
2016-07-19 10:55:00,115.95,116.16,115.91,116.16,4090.0,106.6545,106.8477,106.6177,106.8477,4090.0
2016-07-19 11:00:00,116.17,116.29,116.15,116.17,4325.0,106.8569,106.9672,106.8385,106.8569,4325.0
2016-07-19 11:05:00,116.18,116.26,116.15,116.26,3273.0,106.8661,106.9397,106.8385,106.9397,3273.0
2016-07-19 11:10:00,116.2,116.25,116.11,116.11,2000.0,106.8845,106.9305,106.8017,106.8017,2000.0
2016-07-19 11:15:00,116.14,116.26,116.14,116.22,2398.0,106.8293,106.9397,106.8293,106.9029,2398.0
2016-07-19 11:20:00,116.21,116.24,116.19,116.23,3575.0,106.8937,106.9213,106.8753,106.9121,3575.0
2016-07-19 11:25:00,116.23,116.28,116.17,116.23,7563.0,106.9121,106.9581,106.8569,106.9121,7563.0
2016-07-19 11:30:00,116.2,116.23,116.19,116.19,2403.0,106.8845,106.9121,106.8753,106.8753,2403.0
2016-07-19 11:35:00,116.2,116.24,116.19,116.23,3056.0,106.8845,106.9213,106.8753,106.9121,3056.0
2016-07-19 11:40:00,116.21,116.26,116.19,116.19,6656.0,106.8937,106.9397,106.8753,106.8753,6656.0
2016-07-19 11:45:00,116.19,116.2,116.05,116.19,19835.0,106.8753,106.8845,106.7465,106.8753,19835.0
2016-07-19 11:50:00,116.14,116.24,116.14,116.24,10029.0,106.8293,106.9213,106.8293,106.9213,10029.0
2016-07-19 11:55:00,116.25,116.28,116.22,116.24,5756.0,106.9305,106.9581,106.9029,106.9213,5756.0
2016-07-19 12:00:00,116.23,116.27,116.19,116.2,32392.0,106.9121,106.9489,106.8753,106.8845,32392.0
2016-07-19 12:05:00,116.22,116.22,116.19,116.2,9795.0,106.9029,106.9029,106.8753,106.8845,9795.0
2016-07-19 12:10:00,116.21,116.28,116.18,116.28,14245.0,106.8937,106.9581,106.8661,106.9581,14245.0
2016-07-19 12:15:00,116.28,116.34,116.28,116.32,4365.0,106.9581,107.0132,106.9581,106.9948,4365.0
2016-07-19 12:20:00,116.33,116.34,116.21,116.21,3700.0,107.004,107.0132,106.8937,106.8937,3700.0
2016-07-19 12:25:00,116.21,116.24,116.18,116.18,3685.0,106.8937,106.9213,106.8661,106.8661,3685.0
2016-07-19 12:30:00,116.21,116.26,116.2,116.21,5953.0,106.8937,106.9397,106.8845,106.8937,5953.0
2016-07-19 12:35:00,116.24,116.27,116.21,116.24,4678.0,106.9213,106.9489,106.8937,106.9213,4678.0
2016-07-19 12:40:00,116.2,116.26,116.2,116.26,2618.0,106.8845,106.9397,106.8845,106.9397,2618.0
2016-07-19 12:45:00,116.26,116.34,116.25,116.33,5522.0,106.9397,107.0132,106.9305,107.004,5522.0
2016-07-19 12:50:00,116.32,116.36,116.32,116.36,2452.0,106.9948,107.0316,106.9948,107.0316,2452.0
2016-07-19 12:55:00,116.32,116.36,116.29,116.36,5881.0,106.9948,107.0316,106.9672,107.0316,5881.0
2016-07-19 13:00:00,116.35,116.35,116.32,116.34,2280.0,107.0224,107.0224,106.9948,107.0132,2280.0
2016-07-19 13:05:00,116.34,116.4,116.33,116.34,3518.0,107.0132,107.0684,107.004,107.0132,3518.0
2016-07-19 13:10:00,116.31,116.33,116.26,116.27,2300.0,106.9856,107.004,106.9397,106.9489,2300.0
2016-07-19 13:15:00,116.25,116.27,116.21,116.22,4007.0,106.9305,106.9489,106.8937,106.9029,4007.0
2016-07-19 13:20:00,116.22,116.26,116.21,116.25,1302.0,106.9029,106.9397,106.8937,106.9305,1302.0
2016-07-19 13:25:00,116.27,116.28,116.24,116.24,10060.0,106.9489,106.9581,106.9213,106.9213,10060.0
2016-07-19 13:30:00,116.25,116.3,116.24,116.3,4361.0,106.9305,106.9764,106.9213,106.9764,4361.0
2016-07-19 13:35:00,116.3,116.31,116.24,116.27,3751.0,106.9764,106.9856,106.9213,106.9489,3751.0
2016-07-19 13:40:00,116.27,116.31,116.27,116.3,2504.0,106.9489,106.9856,106.9489,106.9764,2504.0
2016-07-19 13:45:00,116.3,116.3,116.25,116.26,1567.0,106.9764,106.9764,106.9305,106.9397,1567.0
2016-07-19 13:50:00,116.26,116.28,116.24,116.28,5866.0,106.9397,106.9581,106.9213,106.9581,5866.0
2016-07-19 13:55:00,116.29,116.29,116.24,116.25,15800.0,106.9672,106.9672,106.9213,106.9305,15800.0
2016-07-19 14:00:00,116.24,116.3,116.23,116.3,11836.0,106.9213,106.9764,106.9121,106.9764,11836.0
2016-07-19 14:05:00,116.31,116.36,116.28,116.36,3795.0,106.9856,107.0316,106.9581,107.0316,3795.0
2016-07-19 14:10:00,116.36,116.4,116.34,116.35,7903.0,107.0316,107.0684,107.0132,107.0224,7903.0
2016-07-19 14:15:00,116.35,116.35,116.3,116.32,7052.0,107.0224,107.0224,106.9764,106.9948,7052.0
2016-07-19 14:20:00,116.31,116.37,116.3,116.35,5022.0,106.9856,107.0408,106.9764,107.0224,5022.0
2016-07-19 14:25:00,116.35,116.4,116.31,116.4,8407.0,107.0224,107.0684,106.9856,107.0684,8407.0
2016-07-19 14:30:00,116.39,116.49,116.39,116.48,8831.0,107.0592,107.1512,107.0592,107.142,8831.0
2016-07-19 14:35:00,116.47,116.49,116.42,116.48,7627.0,107.1328,107.1512,107.0868,107.142,7627.0
2016-07-19 14:40:00,116.48,116.55,116.48,116.52,8515.0,107.142,107.2064,107.142,107.1788,8515.0
2016-07-19 14:45:00,116.52,116.59,116.5,116.54,22081.0,107.1788,107.2432,107.1604,107.1972,22081.0
2016-07-19 14:50:00,116.53,116.54,116.48,116.54,6158.0,107.188,107.1972,107.142,107.1972,6158.0
2016-07-19 14:55:00,116.55,116.58,116.54,116.55,7948.0,107.2064,107.234,107.1972,107.2064,7948.0
2016-07-19 15:00:00,116.56,116.61,116.54,116.54,11261.0,107.2156,107.2616,107.1972,107.1972,11261.0
2016-07-19 15:05:00,116.55,116.55,116.49,116.5,6684.0,107.2064,107.2064,107.1512,107.1604,6684.0
2016-07-19 15:10:00,116.5,116.52,116.48,116.48,22908.0,107.1604,107.1788,107.142,107.142,22908.0
2016-07-19 15:15:00,116.48,116.56,116.47,116.56,11579.0,107.142,107.2156,107.1328,107.2156,11579.0
2016-07-19 15:20:00,116.57,116.6,116.56,116.6,7532.0,107.2248,107.2524,107.2156,107.2524,7532.0
2016-07-19 15:25:00,116.6,116.64,116.6,116.63,9976.0,107.2524,107.2892,107.2524,107.28,9976.0
2016-07-19 15:30:00,116.63,116.66,116.63,116.65,5871.0,107.28,107.3076,107.28,107.2984,5871.0
2016-07-19 15:35:00,116.65,116.65,116.58,116.58,12723.0,107.2984,107.2984,107.234,107.234,12723.0
2016-07-19 15:40:00,116.59,116.6,116.53,116.55,14411.0,107.2432,107.2524,107.188,107.2064,14411.0
2016-07-19 15:45:00,116.54,116.57,116.54,116.56,13956.0,107.1972,107.2248,107.1972,107.2156,13956.0
2016-07-19 15:50:00,116.56,116.59,116.53,116.53,14088.0,107.2156,107.2432,107.188,107.188,14088.0
2016-07-19 15:55:00,116.53,116.6,116.53,116.59,44440.0,107.188,107.2524,107.188,107.2432,44440.0
2016-07-20 09:30:00,117.4,117.5,116.76,117.19,14586.0,107.9883,108.0802,107.3996,107.7951,14586.0
2016-07-20 09:35:00,117.19,117.32,116.99,117.1,10351.0,107.7951,107.9147,107.6111,107.7123,10351.0
2016-07-20 09:40:00,117.09,117.21,116.93,116.93,11381.0,107.7031,107.8135,107.5559,107.5559,11381.0
2016-07-20 09:45:00,116.98,117.0,116.86,117.0,4619.0,107.6019,107.6203,107.4916,107.6203,4619.0
2016-07-20 09:50:00,116.98,117.1,116.86,116.99,8076.0,107.6019,107.7123,107.4916,107.6111,8076.0
2016-07-20 09:55:00,117.03,117.08,116.99,117.04,5040.0,107.6479,107.6939,107.6111,107.6571,5040.0
2016-07-20 10:00:00,116.98,117.03,116.88,116.98,4461.0,107.6019,107.6479,107.5099,107.6019,4461.0
2016-07-20 10:05:00,116.94,116.97,116.83,116.83,6979.0,107.5651,107.5927,107.464,107.464,6979.0
2016-07-20 10:10:00,116.8,116.94,116.8,116.94,4900.0,107.4364,107.5651,107.4364,107.5651,4900.0
2016-07-20 10:15:00,116.93,117.13,116.86,117.1,9635.0,107.5559,107.7399,107.4916,107.7123,9635.0
2016-07-20 10:20:00,117.17,117.29,117.16,117.27,5218.0,107.7767,107.8871,107.7675,107.8687,5218.0
2016-07-20 10:25:00,117.3,117.31,117.13,117.13,6427.0,107.8963,107.9055,107.7399,107.7399,6427.0
2016-07-20 10:30:00,117.16,117.27,117.16,117.27,10008.0,107.7675,107.8687,107.7675,107.8687,10008.0
2016-07-20 10:35:00,117.22,117.26,117.17,117.22,5526.0,107.8227,107.8595,107.7767,107.8227,5526.0
2016-07-20 10:40:00,117.21,117.24,117.18,117.24,3318.0,107.8135,107.8411,107.7859,107.8411,3318.0
2016-07-20 10:45:00,117.24,117.37,117.24,117.25,31831.0,107.8411,107.9607,107.8411,107.8503,31831.0
2016-07-20 10:50:00,117.29,117.33,117.17,117.23,30201.0,107.8871,107.9239,107.7767,107.8319,30201.0
2016-07-20 10:55:00,117.22,117.29,117.19,117.23,2575.0,107.8227,107.8871,107.7951,107.8319,2575.0
2016-07-20 11:00:00,117.3,117.34,117.26,117.26,1774.0,107.8963,107.9331,107.8595,107.8595,1774.0
2016-07-20 11:05:00,117.26,117.35,117.25,117.33,3641.0,107.8595,107.9423,107.8503,107.9239,3641.0
2016-07-20 11:10:00,117.31,117.44,117.29,117.44,7161.0,107.9055,108.0251,107.8871,108.0251,7161.0
2016-07-20 11:15:00,117.46,117.56,117.45,117.5,2551.0,108.0435,108.1354,108.0343,108.0802,2551.0
2016-07-20 11:20:00,117.55,117.56,117.46,117.52,6112.0,108.1262,108.1354,108.0435,108.0986,6112.0
2016-07-20 11:25:00,117.52,117.66,117.51,117.66,4400.0,108.0986,108.2274,108.0894,108.2274,4400.0
2016-07-20 11:30:00,117.66,117.68,117.53,117.55,9560.0,108.2274,108.2458,108.1078,108.1262,9560.0
2016-07-20 11:35:00,117.56,117.56,117.54,117.56,3450.0,108.1354,108.1354,108.117,108.1354,3450.0
2016-07-20 11:40:00,117.53,117.59,117.47,117.48,7911.0,108.1078,108.163,108.0527,108.0618,7911.0
2016-07-20 11:45:00,117.48,117.51,117.45,117.5,5226.0,108.0618,108.0894,108.0343,108.0802,5226.0
2016-07-20 11:50:00,117.5,117.59,117.5,117.56,32587.0,108.0802,108.163,108.0802,108.1354,32587.0
2016-07-20 11:55:00,117.55,117.56,117.47,117.5,66488.0,108.1262,108.1354,108.0527,108.0802,66488.0
2016-07-20 12:00:00,117.5,117.55,117.46,117.51,6280.0,108.0802,108.1262,108.0435,108.0894,6280.0
2016-07-20 12:05:00,117.52,117.55,117.39,117.4,4999.0,108.0986,108.1262,107.9791,107.9883,4999.0
2016-07-20 12:10:00,117.41,117.52,117.4,117.52,2282.0,107.9975,108.0986,107.9883,108.0986,2282.0
2016-07-20 12:15:00,117.5,117.52,117.44,117.49,9239.0,108.0802,108.0986,108.0251,108.071,9239.0
2016-07-20 12:20:00,117.49,117.5,117.39,117.4,5674.0,108.071,108.0802,107.9791,107.9883,5674.0
2016-07-20 12:25:00,117.4,117.5,117.4,117.5,600.0,107.9883,108.0802,107.9883,108.0802,600.0
2016-07-20 12:30:00,117.47,117.47,117.42,117.42,3454.0,108.0527,108.0527,108.0067,108.0067,3454.0
2016-07-20 12:35:00,117.44,117.44,117.39,117.4,5628.0,108.0251,108.0251,107.9791,107.9883,5628.0
2016-07-20 12:40:00,117.4,117.41,117.38,117.38,1400.0,107.9883,107.9975,107.9699,107.9699,1400.0
2016-07-20 12:45:00,117.41,117.42,117.36,117.36,2000.0,107.9975,108.0067,107.9515,107.9515,2000.0
2016-07-20 12:50:00,117.38,117.42,117.36,117.41,4019.0,107.9699,108.0067,107.9515,107.9975,4019.0
2016-07-20 12:55:00,117.42,117.42,117.35,117.38,4130.0,108.0067,108.0067,107.9423,107.9699,4130.0
2016-07-20 13:00:00,117.39,117.41,117.38,117.38,2550.0,107.9791,107.9975,107.9699,107.9699,2550.0
2016-07-20 13:05:00,117.37,117.47,117.36,117.43,1800.0,107.9607,108.0527,107.9515,108.0159,1800.0
2016-07-20 13:10:00,117.45,117.46,117.4,117.4,4743.0,108.0343,108.0435,107.9883,107.9883,4743.0
2016-07-20 13:15:00,117.42,117.43,117.31,117.31,8288.0,108.0067,108.0159,107.9055,107.9055,8288.0
2016-07-20 13:20:00,117.3,117.34,117.29,117.33,2600.0,107.8963,107.9331,107.8871,107.9239,2600.0
2016-07-20 13:25:00,117.34,117.39,117.34,117.35,7170.0,107.9331,107.9791,107.9331,107.9423,7170.0
2016-07-20 13:30:00,117.36,117.43,117.32,117.43,2910.0,107.9515,108.0159,107.9147,108.0159,2910.0
2016-07-20 13:35:00,117.41,117.44,117.38,117.38,4506.0,107.9975,108.0251,107.9699,107.9699,4506.0
2016-07-20 13:40:00,117.36,117.44,117.35,117.44,4121.0,107.9515,108.0251,107.9423,108.0251,4121.0
2016-07-20 13:45:00,117.44,117.44,117.41,117.42,3200.0,108.0251,108.0251,107.9975,108.0067,3200.0
2016-07-20 13:50:00,117.44,117.44,117.35,117.35,4527.0,108.0251,108.0251,107.9423,107.9423,4527.0
2016-07-20 13:55:00,117.35,117.35,117.26,117.26,4500.0,107.9423,107.9423,107.8595,107.8595,4500.0
2016-07-20 14:00:00,117.26,117.29,117.26,117.26,5360.0,107.8595,107.8871,107.8595,107.8595,5360.0
2016-07-20 14:05:00,117.27,117.32,117.26,117.31,4369.0,107.8687,107.9147,107.8595,107.9055,4369.0
2016-07-20 14:10:00,117.32,117.38,117.32,117.38,1800.0,107.9147,107.9699,107.9147,107.9699,1800.0
2016-07-20 14:15:00,117.38,117.38,117.33,117.33,6145.0,107.9699,107.9699,107.9239,107.9239,6145.0
2016-07-20 14:20:00,117.32,117.35,117.31,117.31,4637.0,107.9147,107.9423,107.9055,107.9055,4637.0
2016-07-20 14:25:00,117.32,117.35,117.31,117.34,3001.0,107.9147,107.9423,107.9055,107.9331,3001.0
2016-07-20 14:30:00,117.34,117.36,117.31,117.31,4171.0,107.9331,107.9515,107.9055,107.9055,4171.0
2016-07-20 14:35:00,117.31,117.36,117.31,117.34,2938.0,107.9055,107.9515,107.9055,107.9331,2938.0
2016-07-20 14:40:00,117.34,117.36,117.32,117.33,5992.0,107.9331,107.9515,107.9147,107.9239,5992.0
2016-07-20 14:45:00,117.34,117.37,117.33,117.33,4900.0,107.9331,107.9607,107.9239,107.9239,4900.0
2016-07-20 14:50:00,117.35,117.37,117.34,117.36,6097.0,107.9423,107.9607,107.9331,107.9515,6097.0
2016-07-20 14:55:00,117.37,117.38,117.35,117.35,6264.0,107.9607,107.9699,107.9423,107.9423,6264.0
2016-07-20 15:00:00,117.31,117.33,117.31,117.31,1305.0,107.9055,107.9239,107.9055,107.9055,1305.0
2016-07-20 15:05:00,117.3,117.3,117.26,117.27,5046.0,107.8963,107.8963,107.8595,107.8687,5046.0
2016-07-20 15:10:00,117.28,117.28,117.24,117.25,5445.0,107.8779,107.8779,107.8411,107.8503,5445.0
2016-07-20 15:15:00,117.25,117.25,117.18,117.18,9077.0,107.8503,107.8503,107.7859,107.7859,9077.0
2016-07-20 15:20:00,117.18,117.2,117.12,117.13,7321.0,107.7859,107.8043,107.7307,107.7399,7321.0
2016-07-20 15:25:00,117.12,117.15,117.12,117.14,8463.0,107.7307,107.7583,107.7307,107.7491,8463.0
2016-07-20 15:30:00,117.14,117.19,117.14,117.18,11433.0,107.7491,107.7951,107.7491,107.7859,11433.0
2016-07-20 15:35:00,117.17,117.19,117.17,117.19,10300.0,107.7767,107.7951,107.7767,107.7951,10300.0
2016-07-20 15:40:00,117.19,117.23,117.18,117.23,16204.0,107.7951,107.8319,107.7859,107.8319,16204.0
2016-07-20 15:45:00,117.22,117.25,117.16,117.17,33006.0,107.8227,107.8503,107.7675,107.7767,33006.0
2016-07-20 15:50:00,117.17,117.19,117.11,117.12,42423.0,107.7767,107.7951,107.7215,107.7307,42423.0
2016-07-20 15:55:00,117.12,117.14,117.08,117.14,49139.0,107.7307,107.7491,107.6939,107.7491,49139.0
2016-07-21 09:30:00,116.85,116.88,116.53,116.84,4825.0,107.4824,107.5099,107.188,107.4732,4825.0
2016-07-21 09:35:00,117.02,117.08,116.73,117.04,3439.0,107.6387,107.6939,107.372,107.6571,3439.0
2016-07-21 09:40:00,117.03,117.13,116.99,117.12,2200.0,107.6479,107.7399,107.6111,107.7307,2200.0
2016-07-21 09:45:00,117.11,117.27,117.1,117.24,5923.0,107.7215,107.8687,107.7123,107.8411,5923.0
2016-07-21 09:50:00,117.27,117.29,117.16,117.28,5966.0,107.8687,107.8871,107.7675,107.8779,5966.0
2016-07-21 09:55:00,117.33,117.34,117.05,117.22,22088.0,107.9239,107.9331,107.6663,107.8227,22088.0
2016-07-21 10:00:00,117.22,117.3,117.22,117.28,14699.0,107.8227,107.8963,107.8227,107.8779,14699.0
2016-07-21 10:05:00,117.26,117.29,117.07,117.17,9812.0,107.8595,107.8871,107.6847,107.7767,9812.0
2016-07-21 10:10:00,117.19,117.35,117.19,117.23,18889.0,107.7951,107.9423,107.7951,107.8319,18889.0
2016-07-21 10:15:00,117.23,117.29,117.17,117.17,17046.0,107.8319,107.8871,107.7767,107.7767,17046.0
2016-07-21 10:20:00,117.23,117.27,117.19,117.25,5984.0,107.8319,107.8687,107.7951,107.8503,5984.0
2016-07-21 10:25:00,117.25,117.31,117.21,117.31,5481.0,107.8503,107.9055,107.8135,107.9055,5481.0
2016-07-21 10:30:00,117.31,117.45,117.29,117.39,12300.0,107.9055,108.0343,107.8871,107.9791,12300.0
2016-07-21 10:35:00,117.39,117.43,117.29,117.37,4860.0,107.9791,108.0159,107.8871,107.9607,4860.0
2016-07-21 10:40:00,117.38,117.4,117.35,117.39,15728.0,107.9699,107.9883,107.9423,107.9791,15728.0
2016-07-21 10:45:00,117.38,117.41,117.31,117.41,10442.0,107.9699,107.9975,107.9055,107.9975,10442.0
2016-07-21 10:50:00,117.43,117.47,117.41,117.43,6086.0,108.0159,108.0527,107.9975,108.0159,6086.0
2016-07-21 10:55:00,117.45,117.49,117.42,117.49,6182.0,108.0343,108.071,108.0067,108.071,6182.0
2016-07-21 11:00:00,117.45,117.49,117.39,117.46,22931.0,108.0343,108.071,107.9791,108.0435,22931.0
2016-07-21 11:05:00,117.46,117.5,117.44,117.49,13626.0,108.0435,108.0802,108.0251,108.071,13626.0
2016-07-21 11:10:00,117.5,117.5,117.43,117.49,7450.0,108.0802,108.0802,108.0159,108.071,7450.0
2016-07-21 11:15:00,117.5,117.56,117.48,117.56,6876.0,108.0802,108.1354,108.0618,108.1354,6876.0
2016-07-21 11:20:00,117.55,117.57,117.49,117.5,8127.0,108.1262,108.1446,108.071,108.0802,8127.0
2016-07-21 11:25:00,117.53,117.53,117.37,117.37,14758.0,108.1078,108.1078,107.9607,107.9607,14758.0
2016-07-21 11:30:00,117.41,117.41,117.12,117.12,12969.0,107.9975,107.9975,107.7307,107.7307,12969.0
2016-07-21 11:35:00,117.12,117.13,116.92,116.94,14235.0,107.7307,107.7399,107.5467,107.5651,14235.0
2016-07-21 11:40:00,116.9,116.9,116.71,116.71,6670.0,107.5283,107.5283,107.3536,107.3536,6670.0
2016-07-21 11:45:00,116.71,116.77,116.66,116.77,6366.0,107.3536,107.4088,107.3076,107.4088,6366.0
2016-07-21 11:50:00,116.74,116.74,116.6,116.7,7795.0,107.3812,107.3812,107.2524,107.3444,7795.0
2016-07-21 11:55:00,116.68,116.79,116.68,116.78,4675.0,107.326,107.4272,107.326,107.418,4675.0
2016-07-21 12:00:00,116.76,116.89,116.71,116.76,7203.0,107.3996,107.5191,107.3536,107.3996,7203.0
2016-07-21 12:05:00,116.77,116.77,116.73,116.73,2705.0,107.4088,107.4088,107.372,107.372,2705.0
2016-07-21 12:10:00,116.72,116.79,116.7,116.72,18245.0,107.3628,107.4272,107.3444,107.3628,18245.0
2016-07-21 12:15:00,116.7,116.75,116.61,116.61,9992.0,107.3444,107.3904,107.2616,107.2616,9992.0
2016-07-21 12:20:00,116.59,116.59,116.5,116.55,6029.0,107.2432,107.2432,107.1604,107.2064,6029.0
2016-07-21 12:25:00,116.51,116.51,116.38,116.47,10166.0,107.1696,107.1696,107.05,107.1328,10166.0
2016-07-21 12:30:00,116.52,116.55,116.49,116.51,5575.0,107.1788,107.2064,107.1512,107.1696,5575.0
2016-07-21 12:35:00,116.5,116.53,116.41,116.44,10389.0,107.1604,107.188,107.0776,107.1052,10389.0
2016-07-21 12:40:00,116.46,116.51,116.43,116.5,14077.0,107.1236,107.1696,107.096,107.1604,14077.0
2016-07-21 12:45:00,116.5,116.61,116.5,116.57,2146.0,107.1604,107.2616,107.1604,107.2248,2146.0
2016-07-21 12:50:00,116.56,116.58,116.54,116.58,2350.0,107.2156,107.234,107.1972,107.234,2350.0
2016-07-21 12:55:00,116.6,116.6,116.57,116.57,2000.0,107.2524,107.2524,107.2248,107.2248,2000.0
2016-07-21 13:00:00,116.59,116.69,116.58,116.69,3956.0,107.2432,107.3352,107.234,107.3352,3956.0
2016-07-21 13:05:00,116.64,116.71,116.61,116.7,4600.0,107.2892,107.3536,107.2616,107.3444,4600.0
2016-07-21 13:10:00,116.7,116.76,116.67,116.76,3281.0,107.3444,107.3996,107.3168,107.3996,3281.0
2016-07-21 13:15:00,116.77,116.82,116.72,116.82,4029.0,107.4088,107.4548,107.3628,107.4548,4029.0
2016-07-21 13:20:00,116.8,116.82,116.77,116.77,3362.0,107.4364,107.4548,107.4088,107.4088,3362.0
2016-07-21 13:25:00,116.78,116.87,116.78,116.8,4450.0,107.418,107.5008,107.418,107.4364,4450.0
2016-07-21 13:30:00,116.8,116.86,116.8,116.86,1800.0,107.4364,107.4916,107.4364,107.4916,1800.0
2016-07-21 13:35:00,116.88,116.88,116.76,116.76,2320.0,107.5099,107.5099,107.3996,107.3996,2320.0
2016-07-21 13:40:00,116.78,116.78,116.72,116.74,3000.0,107.418,107.418,107.3628,107.3812,3000.0
2016-07-21 13:45:00,116.73,116.76,116.66,116.66,8181.0,107.372,107.3996,107.3076,107.3076,8181.0
2016-07-21 13:50:00,116.65,116.65,116.55,116.56,3765.0,107.2984,107.2984,107.2064,107.2156,3765.0
2016-07-21 13:55:00,116.55,116.64,116.55,116.6,4996.0,107.2064,107.2892,107.2064,107.2524,4996.0
2016-07-21 14:00:00,116.6,116.65,116.57,116.65,4000.0,107.2524,107.2984,107.2248,107.2984,4000.0
2016-07-21 14:05:00,116.65,116.73,116.63,116.68,10798.0,107.2984,107.372,107.28,107.326,10798.0
2016-07-21 14:10:00,116.67,116.72,116.63,116.72,10155.0,107.3168,107.3628,107.28,107.3628,10155.0
2016-07-21 14:15:00,116.72,116.74,116.64,116.65,12571.0,107.3628,107.3812,107.2892,107.2984,12571.0
2016-07-21 14:20:00,116.69,116.72,116.68,116.72,4339.0,107.3352,107.3628,107.326,107.3628,4339.0
2016-07-21 14:25:00,116.74,116.77,116.72,116.72,3293.0,107.3812,107.4088,107.3628,107.3628,3293.0
2016-07-21 14:30:00,116.72,116.89,116.71,116.89,5162.0,107.3628,107.5191,107.3536,107.5191,5162.0
2016-07-21 14:35:00,116.87,116.89,116.83,116.89,8458.0,107.5008,107.5191,107.464,107.5191,8458.0
2016-07-21 14:40:00,116.9,116.96,116.83,116.83,5503.0,107.5283,107.5835,107.464,107.464,5503.0
2016-07-21 14:45:00,116.82,116.84,116.78,116.79,9182.0,107.4548,107.4732,107.418,107.4272,9182.0
2016-07-21 14:50:00,116.8,116.82,116.77,116.78,3670.0,107.4364,107.4548,107.4088,107.418,3670.0
2016-07-21 14:55:00,116.75,116.82,116.75,116.76,9884.0,107.3904,107.4548,107.3904,107.3996,9884.0
2016-07-21 15:00:00,116.75,116.84,116.71,116.71,8333.0,107.3904,107.4732,107.3536,107.3536,8333.0
2016-07-21 15:05:00,116.67,116.67,116.38,116.38,6437.0,107.3168,107.3168,107.05,107.05,6437.0
2016-07-21 15:10:00,116.36,116.42,116.35,116.42,5995.0,107.0316,107.0868,107.0224,107.0868,5995.0
2016-07-21 15:15:00,116.42,116.48,116.31,116.42,17189.0,107.0868,107.142,106.9856,107.0868,17189.0
2016-07-21 15:20:00,116.42,116.59,116.4,116.59,9435.0,107.0868,107.2432,107.0684,107.2432,9435.0
2016-07-21 15:25:00,116.52,116.61,116.52,116.6,4600.0,107.1788,107.2616,107.1788,107.2524,4600.0
2016-07-21 15:30:00,116.64,116.76,116.6,116.76,5900.0,107.2892,107.3996,107.2524,107.3996,5900.0
2016-07-21 15:35:00,116.79,116.8,116.68,116.68,13565.0,107.4272,107.4364,107.326,107.326,13565.0
2016-07-21 15:40:00,116.7,116.77,116.68,116.7,7363.0,107.3444,107.4088,107.326,107.3444,7363.0
2016-07-21 15:45:00,116.69,116.84,116.68,116.76,18074.0,107.3352,107.4732,107.326,107.3996,18074.0
2016-07-21 15:50:00,116.76,116.83,116.76,116.83,24576.0,107.3996,107.464,107.3996,107.464,24576.0
2016-07-21 15:55:00,116.82,116.87,116.8,116.8,43608.0,107.4548,107.5008,107.4364,107.4364,43608.0
2016-07-22 09:30:00,116.92,117.02,113.06,115.63,31333.0,107.5467,107.6387,103.9962,106.3602,31333.0
2016-07-22 09:35:00,115.63,115.73,115.16,115.31,12150.0,106.3602,106.4521,105.9278,106.0658,12150.0
2016-07-22 09:40:00,115.19,115.51,114.98,115.5,38603.0,105.9554,106.2498,105.7623,106.2406,38603.0
2016-07-22 09:45:00,115.5,115.9,115.5,115.72,9049.0,106.2406,106.6085,106.2406,106.4429,9049.0
2016-07-22 09:50:00,115.71,116.02,115.62,115.86,12965.0,106.4337,106.7189,106.351,106.5717,12965.0
2016-07-22 09:55:00,115.88,116.07,115.82,115.99,12756.0,106.5901,106.7649,106.5349,106.6913,12756.0
2016-07-22 10:00:00,115.96,116.51,115.95,116.33,13307.0,106.6637,107.1696,106.6545,107.004,13307.0
2016-07-22 10:05:00,116.4,116.52,116.16,116.18,8491.0,107.0684,107.1788,106.8477,106.8661,8491.0
2016-07-22 10:10:00,116.17,116.4,116.15,116.27,3810.0,106.8569,107.0684,106.8385,106.9489,3810.0
2016-07-22 10:15:00,116.28,116.48,116.2,116.47,3300.0,106.9581,107.142,106.8845,107.1328,3300.0
2016-07-22 10:20:00,116.39,116.58,116.36,116.58,3802.0,107.0592,107.234,107.0316,107.234,3802.0
2016-07-22 10:25:00,116.58,116.74,116.43,116.43,5787.0,107.234,107.3812,107.096,107.096,5787.0
2016-07-22 10:30:00,116.43,116.52,116.39,116.48,4376.0,107.096,107.1788,107.0592,107.142,4376.0
2016-07-22 10:35:00,116.54,116.57,116.39,116.55,4852.0,107.1972,107.2248,107.0592,107.2064,4852.0
2016-07-22 10:40:00,116.58,116.64,116.52,116.61,10025.0,107.234,107.2892,107.1788,107.2616,10025.0
2016-07-22 10:45:00,116.58,116.68,116.57,116.68,7752.0,107.234,107.326,107.2248,107.326,7752.0
2016-07-22 10:50:00,116.68,116.81,116.65,116.81,2000.0,107.326,107.4456,107.2984,107.4456,2000.0
2016-07-22 10:55:00,116.82,116.9,116.63,116.71,9944.0,107.4548,107.5283,107.28,107.3536,9944.0
2016-07-22 11:00:00,116.69,116.81,116.63,116.81,3600.0,107.3352,107.4456,107.28,107.4456,3600.0
2016-07-22 11:05:00,116.8,116.87,116.75,116.83,7099.0,107.4364,107.5008,107.3904,107.464,7099.0
2016-07-22 11:10:00,116.83,116.83,116.59,116.59,16328.0,107.464,107.464,107.2432,107.2432,16328.0
2016-07-22 11:15:00,116.62,116.69,116.51,116.51,4782.0,107.2708,107.3352,107.1696,107.1696,4782.0
2016-07-22 11:20:00,116.53,116.6,116.5,116.6,1068.0,107.188,107.2524,107.1604,107.2524,1068.0
2016-07-22 11:25:00,116.56,116.59,116.4,116.4,4799.0,107.2156,107.2432,107.0684,107.0684,4799.0
2016-07-22 11:30:00,116.43,116.68,116.41,116.68,2156.0,107.096,107.326,107.0776,107.326,2156.0
2016-07-22 11:35:00,116.61,116.75,116.61,116.74,1300.0,107.2616,107.3904,107.2616,107.3812,1300.0
2016-07-22 11:40:00,116.77,116.81,116.69,116.78,3120.0,107.4088,107.4456,107.3352,107.418,3120.0
2016-07-22 11:45:00,116.79,116.8,116.74,116.8,900.0,107.4272,107.4364,107.3812,107.4364,900.0
2016-07-22 11:50:00,116.8,116.89,116.8,116.82,1200.0,107.4364,107.5191,107.4364,107.4548,1200.0
2016-07-22 11:55:00,116.86,116.91,116.82,116.87,3300.0,107.4916,107.5375,107.4548,107.5008,3300.0
2016-07-22 12:00:00,116.88,116.96,116.88,116.89,4152.0,107.5099,107.5835,107.5099,107.5191,4152.0
2016-07-22 12:05:00,116.88,116.88,116.82,116.86,1500.0,107.5099,107.5099,107.4548,107.4916,1500.0
2016-07-22 12:10:00,116.83,116.85,116.8,116.8,845.0,107.464,107.4824,107.4364,107.4364,845.0
2016-07-22 12:15:00,116.79,116.83,116.77,116.82,1500.0,107.4272,107.464,107.4088,107.4548,1500.0
2016-07-22 12:20:00,116.83,116.86,116.83,116.86,900.0,107.464,107.4916,107.464,107.4916,900.0
2016-07-22 12:25:00,116.86,116.96,116.85,116.96,1983.0,107.4916,107.5835,107.4824,107.5835,1983.0
2016-07-22 12:30:00,116.97,116.97,116.85,116.88,3155.0,107.5927,107.5927,107.4824,107.5099,3155.0
2016-07-22 12:35:00,116.88,116.89,116.85,116.85,1612.0,107.5099,107.5191,107.4824,107.4824,1612.0
2016-07-22 12:40:00,116.85,116.94,116.83,116.94,6159.0,107.4824,107.5651,107.464,107.5651,6159.0
2016-07-22 12:45:00,116.97,116.97,116.91,116.92,1065.0,107.5927,107.5927,107.5375,107.5467,1065.0
2016-07-22 12:50:00,116.92,117.05,116.92,117.02,3600.0,107.5467,107.6663,107.5467,107.6387,3600.0
2016-07-22 12:55:00,117.02,117.05,116.99,117.0,4200.0,107.6387,107.6663,107.6111,107.6203,4200.0
2016-07-22 13:00:00,117.01,117.02,116.99,117.0,1103.0,107.6295,107.6387,107.6111,107.6203,1103.0
2016-07-22 13:05:00,117.03,117.08,117.0,117.08,8200.0,107.6479,107.6939,107.6203,107.6939,8200.0
2016-07-22 13:10:00,117.1,117.15,117.04,117.14,3528.0,107.7123,107.7583,107.6571,107.7491,3528.0
2016-07-22 13:15:00,117.08,117.12,117.08,117.08,800.0,107.6939,107.7307,107.6939,107.6939,800.0
2016-07-22 13:20:00,117.12,117.14,117.07,117.13,5853.0,107.7307,107.7491,107.6847,107.7399,5853.0
2016-07-22 13:25:00,117.16,117.16,117.12,117.12,2610.0,107.7675,107.7675,107.7307,107.7307,2610.0
2016-07-22 13:30:00,117.14,117.14,117.01,117.13,6462.0,107.7491,107.7491,107.6295,107.7399,6462.0
2016-07-22 13:35:00,117.13,117.18,117.04,117.1,5067.0,107.7399,107.7859,107.6571,107.7123,5067.0
2016-07-22 13:40:00,117.12,117.21,117.12,117.16,10985.0,107.7307,107.8135,107.7307,107.7675,10985.0
2016-07-22 13:45:00,117.2,117.22,117.17,117.22,5627.0,107.8043,107.8227,107.7767,107.8227,5627.0
2016-07-22 13:50:00,117.22,117.22,117.17,117.18,3902.0,107.8227,107.8227,107.7767,107.7859,3902.0
2016-07-22 13:55:00,117.2,117.2,117.05,117.12,7196.0,107.8043,107.8043,107.6663,107.7307,7196.0
2016-07-22 14:00:00,117.13,117.15,117.06,117.06,2104.0,107.7399,107.7583,107.6755,107.6755,2104.0
2016-07-22 14:05:00,117.1,117.1,116.89,117.04,11720.0,107.7123,107.7123,107.5191,107.6571,11720.0
2016-07-22 14:10:00,117.08,117.13,117.04,117.1,1400.0,107.6939,107.7399,107.6571,107.7123,1400.0
2016-07-22 14:15:00,117.12,117.14,117.07,117.13,2301.0,107.7307,107.7491,107.6847,107.7399,2301.0
2016-07-22 14:20:00,117.15,117.16,117.11,117.11,2366.0,107.7583,107.7675,107.7215,107.7215,2366.0
2016-07-22 14:25:00,117.14,117.16,117.13,117.15,1300.0,107.7491,107.7675,107.7399,107.7583,1300.0
2016-07-22 14:30:00,117.12,117.18,117.12,117.18,2800.0,107.7307,107.7859,107.7307,107.7859,2800.0
2016-07-22 14:35:00,117.18,117.2,117.13,117.13,1500.0,107.7859,107.8043,107.7399,107.7399,1500.0
2016-07-22 14:40:00,117.14,117.15,117.08,117.1,2300.0,107.7491,107.7583,107.6939,107.7123,2300.0
2016-07-22 14:45:00,117.13,117.24,117.11,117.18,3122.0,107.7399,107.8411,107.7215,107.7859,3122.0
2016-07-22 14:50:00,117.16,117.2,117.15,117.19,1728.0,107.7675,107.8043,107.7583,107.7951,1728.0
2016-07-22 14:55:00,117.21,117.21,117.12,117.13,4350.0,107.8135,107.8135,107.7307,107.7399,4350.0
2016-07-22 15:00:00,117.14,117.16,117.1,117.14,2900.0,107.7491,107.7675,107.7123,107.7491,2900.0
2016-07-22 15:05:00,117.13,117.19,117.12,117.15,3300.0,107.7399,107.7951,107.7307,107.7583,3300.0
2016-07-22 15:10:00,117.16,117.24,117.16,117.18,3407.0,107.7675,107.8411,107.7675,107.7859,3407.0
2016-07-22 15:15:00,117.18,117.27,117.15,117.24,6900.0,107.7859,107.8687,107.7583,107.8411,6900.0
2016-07-22 15:20:00,117.22,117.23,117.18,117.23,8905.0,107.8227,107.8319,107.7859,107.8319,8905.0
2016-07-22 15:25:00,117.24,117.29,117.23,117.24,8751.0,107.8411,107.8871,107.8319,107.8411,8751.0
2016-07-22 15:30:00,117.23,117.27,117.17,117.24,6445.0,107.8319,107.8687,107.7767,107.8411,6445.0
2016-07-22 15:35:00,117.23,117.26,117.22,117.23,8478.0,107.8319,107.8595,107.8227,107.8319,8478.0
2016-07-22 15:40:00,117.23,117.26,117.22,117.26,7638.0,107.8319,107.8595,107.8227,107.8595,7638.0
2016-07-22 15:45:00,117.28,117.34,117.28,117.33,16009.0,107.8779,107.9331,107.8779,107.9239,16009.0
2016-07-22 15:50:00,117.33,117.33,117.24,117.26,17860.0,107.9239,107.9239,107.8411,107.8595,17860.0
2016-07-22 15:55:00,117.26,117.28,117.19,117.26,38120.0,107.8595,107.8779,107.7951,107.8595,38120.0
2016-07-25 09:30:00,117.26,117.53,117.04,117.34,5594.0,107.8595,108.1078,107.6571,107.9331,5594.0
2016-07-25 09:35:00,117.3,117.38,116.95,116.95,3475.0,107.8963,107.9699,107.5743,107.5743,3475.0
2016-07-25 09:40:00,117.08,117.08,116.81,116.81,1598.0,107.6939,107.6939,107.4456,107.4456,1598.0
2016-07-25 09:45:00,116.94,117.05,116.75,116.83,5164.0,107.5651,107.6663,107.3904,107.464,5164.0
2016-07-25 09:50:00,116.9,117.16,116.82,117.14,4006.0,107.5283,107.7675,107.4548,107.7491,4006.0
2016-07-25 09:55:00,117.08,117.08,116.89,116.95,2061.0,107.6939,107.6939,107.5191,107.5743,2061.0
2016-07-25 10:00:00,116.95,117.08,116.94,117.08,7061.0,107.5743,107.6939,107.5651,107.6939,7061.0
2016-07-25 10:05:00,117.05,117.17,116.92,117.17,4511.0,107.6663,107.7767,107.5467,107.7767,4511.0
2016-07-25 10:10:00,117.06,117.06,116.8,116.96,3371.0,107.6755,107.6755,107.4364,107.5835,3371.0
2016-07-25 10:15:00,116.87,116.89,116.77,116.87,2630.0,107.5008,107.5191,107.4088,107.5008,2630.0
2016-07-25 10:20:00,116.91,116.92,116.69,116.71,5413.0,107.5375,107.5467,107.3352,107.3536,5413.0
2016-07-25 10:25:00,116.7,116.76,116.67,116.72,3900.0,107.3444,107.3996,107.3168,107.3628,3900.0
2016-07-25 10:30:00,116.75,116.75,116.51,116.53,8083.0,107.3904,107.3904,107.1696,107.188,8083.0
2016-07-25 10:35:00,116.54,116.54,116.42,116.43,11660.0,107.1972,107.1972,107.0868,107.096,11660.0
2016-07-25 10:40:00,116.42,116.43,116.36,116.36,6836.0,107.0868,107.096,107.0316,107.0316,6836.0
2016-07-25 10:45:00,116.41,116.62,116.38,116.52,10303.0,107.0776,107.2708,107.05,107.1788,10303.0
2016-07-25 10:50:00,116.5,116.57,116.48,116.54,28875.0,107.1604,107.2248,107.142,107.1972,28875.0
2016-07-25 10:55:00,116.57,116.57,116.48,116.53,3000.0,107.2248,107.2248,107.142,107.188,3000.0
2016-07-25 11:00:00,116.53,116.77,116.53,116.74,8282.0,107.188,107.4088,107.188,107.3812,8282.0
2016-07-25 11:05:00,116.77,116.86,116.73,116.74,3900.0,107.4088,107.4916,107.372,107.3812,3900.0
2016-07-25 11:10:00,116.74,116.94,116.74,116.88,6250.0,107.3812,107.5651,107.3812,107.5099,6250.0
2016-07-25 11:15:00,116.9,116.95,116.86,116.95,2250.0,107.5283,107.5743,107.4916,107.5743,2250.0
2016-07-25 11:20:00,116.92,117.03,116.88,117.02,3500.0,107.5467,107.6479,107.5099,107.6387,3500.0
2016-07-25 11:25:00,117.07,117.07,116.93,116.98,4900.0,107.6847,107.6847,107.5559,107.6019,4900.0
2016-07-25 11:30:00,116.93,116.93,116.81,116.9,3400.0,107.5559,107.5559,107.4456,107.5283,3400.0
2016-07-25 11:35:00,116.91,116.91,116.73,116.73,2350.0,107.5375,107.5375,107.372,107.372,2350.0
2016-07-25 11:40:00,116.76,116.77,116.71,116.76,2857.0,107.3996,107.4088,107.3536,107.3996,2857.0
2016-07-25 11:45:00,116.74,116.9,116.68,116.81,5600.0,107.3812,107.5283,107.326,107.4456,5600.0
2016-07-25 11:50:00,116.82,116.86,116.79,116.86,1359.0,107.4548,107.4916,107.4272,107.4916,1359.0
2016-07-25 11:55:00,116.84,116.92,116.84,116.91,1200.0,107.4732,107.5467,107.4732,107.5375,1200.0
2016-07-25 12:00:00,116.91,116.94,116.89,116.94,2105.0,107.5375,107.5651,107.5191,107.5651,2105.0
2016-07-25 12:05:00,116.93,116.98,116.93,116.96,2500.0,107.5559,107.6019,107.5559,107.5835,2500.0
2016-07-25 12:10:00,116.93,116.94,116.75,116.75,2101.0,107.5559,107.5651,107.3904,107.3904,2101.0
2016-07-25 12:15:00,116.74,116.75,116.7,116.73,1840.0,107.3812,107.3904,107.3444,107.372,1840.0
2016-07-25 12:20:00,116.72,116.77,116.72,116.76,1700.0,107.3628,107.4088,107.3628,107.3996,1700.0
2016-07-25 12:25:00,116.75,116.77,116.73,116.77,1000.0,107.3904,107.4088,107.372,107.4088,1000.0
2016-07-25 12:30:00,116.76,116.76,116.71,116.73,1100.0,107.3996,107.3996,107.3536,107.372,1100.0
2016-07-25 12:35:00,116.74,116.8,116.72,116.74,1400.0,107.3812,107.4364,107.3628,107.3812,1400.0
2016-07-25 12:40:00,116.75,116.79,116.75,116.79,500.0,107.3904,107.4272,107.3904,107.4272,500.0
2016-07-25 12:45:00,116.79,116.87,116.79,116.87,1400.0,107.4272,107.5008,107.4272,107.5008,1400.0
2016-07-25 12:50:00,116.89,116.94,116.86,116.88,2900.0,107.5191,107.5651,107.4916,107.5099,2900.0
2016-07-25 12:55:00,116.85,116.88,116.82,116.84,2170.0,107.4824,107.5099,107.4548,107.4732,2170.0
2016-07-25 13:00:00,116.84,116.87,116.83,116.87,3420.0,107.4732,107.5008,107.464,107.5008,3420.0
2016-07-25 13:05:00,116.88,116.88,116.83,116.86,1400.0,107.5099,107.5099,107.464,107.4916,1400.0
2016-07-25 13:10:00,116.86,116.9,116.83,116.83,2658.0,107.4916,107.5283,107.464,107.464,2658.0
2016-07-25 13:15:00,116.82,116.82,116.81,116.82,200.0,107.4548,107.4548,107.4456,107.4548,200.0
2016-07-25 13:20:00,116.83,116.96,116.83,116.9,2000.0,107.464,107.5835,107.464,107.5283,2000.0
2016-07-25 13:25:00,116.92,116.99,116.91,116.93,4200.0,107.5467,107.6111,107.5375,107.5559,4200.0
2016-07-25 13:30:00,116.96,116.97,116.83,116.83,1700.0,107.5835,107.5927,107.464,107.464,1700.0
2016-07-25 13:35:00,116.84,116.96,116.84,116.93,3067.0,107.4732,107.5835,107.4732,107.5559,3067.0
2016-07-25 13:40:00,116.93,116.93,116.9,116.9,1300.0,107.5559,107.5559,107.5283,107.5283,1300.0
2016-07-25 13:45:00,116.92,116.92,116.88,116.88,4211.0,107.5467,107.5467,107.5099,107.5099,4211.0
2016-07-25 13:50:00,116.87,116.87,116.82,116.85,2276.0,107.5008,107.5008,107.4548,107.4824,2276.0
2016-07-25 13:55:00,116.87,116.88,116.8,116.8,2696.0,107.5008,107.5099,107.4364,107.4364,2696.0
2016-07-25 14:00:00,116.78,116.82,116.75,116.82,4174.0,107.418,107.4548,107.3904,107.4548,4174.0
2016-07-25 14:05:00,116.83,116.9,116.81,116.89,4300.0,107.464,107.5283,107.4456,107.5191,4300.0
2016-07-25 14:10:00,116.9,116.9,116.83,116.86,4600.0,107.5283,107.5283,107.464,107.4916,4600.0
2016-07-25 14:15:00,116.87,116.9,116.81,116.82,4600.0,107.5008,107.5283,107.4456,107.4548,4600.0
2016-07-25 14:20:00,116.82,116.84,116.82,116.82,1200.0,107.4548,107.4732,107.4548,107.4548,1200.0
2016-07-25 14:25:00,116.81,116.81,116.7,116.73,2301.0,107.4456,107.4456,107.3444,107.372,2301.0
2016-07-25 14:30:00,116.73,116.84,116.73,116.84,5005.0,107.372,107.4732,107.372,107.4732,5005.0
2016-07-25 14:35:00,116.83,116.87,116.76,116.76,5794.0,107.464,107.5008,107.3996,107.3996,5794.0
2016-07-25 14:40:00,116.78,116.81,116.77,116.77,4606.0,107.418,107.4456,107.4088,107.4088,4606.0
2016-07-25 14:45:00,116.77,116.82,116.76,116.81,2800.0,107.4088,107.4548,107.3996,107.4456,2800.0
2016-07-25 14:50:00,116.82,116.83,116.81,116.82,2497.0,107.4548,107.464,107.4456,107.4548,2497.0
2016-07-25 14:55:00,116.82,116.82,116.76,116.76,3206.0,107.4548,107.4548,107.3996,107.3996,3206.0
2016-07-25 15:00:00,116.76,116.79,116.76,116.79,2200.0,107.3996,107.4272,107.3996,107.4272,2200.0
2016-07-25 15:05:00,116.78,116.79,116.72,116.76,4282.0,107.418,107.4272,107.3628,107.3996,4282.0
2016-07-25 15:10:00,116.74,116.77,116.74,116.77,2300.0,107.3812,107.4088,107.3812,107.4088,2300.0
2016-07-25 15:15:00,116.75,116.8,116.74,116.78,3150.0,107.3904,107.4364,107.3812,107.418,3150.0
2016-07-25 15:20:00,116.77,116.84,116.7,116.84,9007.0,107.4088,107.4732,107.3444,107.4732,9007.0
2016-07-25 15:25:00,116.85,116.9,116.83,116.88,9600.0,107.4824,107.5283,107.464,107.5099,9600.0
2016-07-25 15:30:00,116.88,116.88,116.83,116.84,10200.0,107.5099,107.5099,107.464,107.4732,10200.0
2016-07-25 15:35:00,116.84,116.88,116.73,116.85,16529.0,107.4732,107.5099,107.372,107.4824,16529.0
2016-07-25 15:40:00,116.85,116.98,116.85,116.97,17743.0,107.4824,107.6019,107.4824,107.5927,17743.0
2016-07-25 15:45:00,116.95,117.06,116.94,117.06,11349.0,107.5743,107.6755,107.5651,107.6755,11349.0
2016-07-25 15:50:00,117.07,117.07,116.98,117.02,11279.0,107.6847,107.6847,107.6019,107.6387,11279.0
2016-07-25 15:55:00,117.02,117.16,117.02,117.16,38019.0,107.6387,107.7675,107.6387,107.7675,38019.0
2016-07-26 09:30:00,116.6,117.33,116.6,117.02,6958.0,107.2524,107.9239,107.2524,107.6387,6958.0
2016-07-26 09:35:00,117.13,117.46,117.12,117.22,5997.0,107.7399,108.0435,107.7307,107.8227,5997.0
2016-07-26 09:40:00,117.32,117.33,117.08,117.15,9416.0,107.9147,107.9239,107.6939,107.7583,9416.0
2016-07-26 09:45:00,117.22,117.31,117.1,117.23,7935.0,107.8227,107.9055,107.7123,107.8319,7935.0
2016-07-26 09:50:00,117.12,117.26,117.12,117.17,7583.0,107.7307,107.8595,107.7307,107.7767,7583.0
2016-07-26 09:55:00,117.19,117.25,117.06,117.06,5952.0,107.7951,107.8503,107.6755,107.6755,5952.0
2016-07-26 10:00:00,117.09,117.24,117.08,117.18,4804.0,107.7031,107.8411,107.6939,107.7859,4804.0
2016-07-26 10:05:00,117.18,117.2,117.12,117.14,2870.0,107.7859,107.8043,107.7307,107.7491,2870.0
2016-07-26 10:10:00,117.12,117.17,116.82,116.87,15930.0,107.7307,107.7767,107.4548,107.5008,15930.0
2016-07-26 10:15:00,116.9,117.2,116.9,117.12,9167.0,107.5283,107.8043,107.5283,107.7307,9167.0
2016-07-26 10:20:00,117.11,117.18,116.93,117.05,10335.0,107.7215,107.7859,107.5559,107.6663,10335.0
2016-07-26 10:25:00,117.07,117.07,116.93,116.98,3100.0,107.6847,107.6847,107.5559,107.6019,3100.0
2016-07-26 10:30:00,117.03,117.03,116.72,116.81,9437.0,107.6479,107.6479,107.3628,107.4456,9437.0
2016-07-26 10:35:00,116.81,117.12,116.77,117.11,6550.0,107.4456,107.7307,107.4088,107.7215,6550.0
2016-07-26 10:40:00,117.06,117.06,116.98,117.05,5300.0,107.6755,107.6755,107.6019,107.6663,5300.0
2016-07-26 10:45:00,117.05,117.05,117.0,117.04,5791.0,107.6663,107.6663,107.6203,107.6571,5791.0
2016-07-26 10:50:00,117.03,117.07,116.64,116.64,6982.0,107.6479,107.6847,107.2892,107.2892,6982.0
2016-07-26 10:55:00,116.64,116.67,116.29,116.3,11517.0,107.2892,107.3168,106.9672,106.9764,11517.0
2016-07-26 11:00:00,116.2,116.58,116.2,116.58,10376.0,106.8845,107.234,106.8845,107.234,10376.0
2016-07-26 11:05:00,116.54,116.66,116.5,116.62,4823.0,107.1972,107.3076,107.1604,107.2708,4823.0
2016-07-26 11:10:00,116.65,116.66,116.47,116.66,8728.0,107.2984,107.3076,107.1328,107.3076,8728.0
2016-07-26 11:15:00,116.64,116.69,116.56,116.61,6425.0,107.2892,107.3352,107.2156,107.2616,6425.0
2016-07-26 11:20:00,116.55,116.74,116.52,116.7,3800.0,107.2064,107.3812,107.1788,107.3444,3800.0
2016-07-26 11:25:00,116.73,116.96,116.72,116.96,3136.0,107.372,107.5835,107.3628,107.5835,3136.0
2016-07-26 11:30:00,117.01,117.02,116.88,116.88,4358.0,107.6295,107.6387,107.5099,107.5099,4358.0
2016-07-26 11:35:00,116.86,117.02,116.83,116.92,35550.0,107.4916,107.6387,107.464,107.5467,35550.0
2016-07-26 11:40:00,116.93,116.98,116.89,116.94,4616.0,107.5559,107.6019,107.5191,107.5651,4616.0
2016-07-26 11:45:00,116.9,116.96,116.83,116.94,26300.0,107.5283,107.5835,107.464,107.5651,26300.0
2016-07-26 11:50:00,116.91,117.28,116.9,117.15,10640.0,107.5375,107.8779,107.5283,107.7583,10640.0
2016-07-26 11:55:00,117.11,117.23,117.08,117.08,4535.0,107.7215,107.8319,107.6939,107.6939,4535.0
2016-07-26 12:00:00,117.16,117.2,117.07,117.14,2789.0,107.7675,107.8043,107.6847,107.7491,2789.0
2016-07-26 12:05:00,117.15,117.26,117.1,117.14,4068.0,107.7583,107.8595,107.7123,107.7491,4068.0
2016-07-26 12:10:00,117.04,117.22,117.04,117.19,3348.0,107.6571,107.8227,107.6571,107.7951,3348.0
2016-07-26 12:15:00,117.21,117.29,117.21,117.26,17897.0,107.8135,107.8871,107.8135,107.8595,17897.0
2016-07-26 12:20:00,117.25,117.31,117.22,117.24,17065.0,107.8503,107.9055,107.8227,107.8411,17065.0
2016-07-26 12:25:00,117.29,117.42,117.25,117.3,6648.0,107.8871,108.0067,107.8503,107.8963,6648.0
2016-07-26 12:30:00,117.29,117.29,117.21,117.24,3400.0,107.8871,107.8871,107.8135,107.8411,3400.0
2016-07-26 12:35:00,117.23,117.34,117.21,117.3,19300.0,107.8319,107.9331,107.8135,107.8963,19300.0
2016-07-26 12:40:00,117.27,117.35,117.26,117.34,3170.0,107.8687,107.9423,107.8595,107.9331,3170.0
2016-07-26 12:45:00,117.34,117.36,117.27,117.3,8853.0,107.9331,107.9515,107.8687,107.8963,8853.0
2016-07-26 12:50:00,117.31,117.31,117.24,117.31,3801.0,107.9055,107.9055,107.8411,107.9055,3801.0
2016-07-26 12:55:00,117.27,117.27,117.15,117.17,5700.0,107.8687,107.8687,107.7583,107.7767,5700.0
2016-07-26 13:00:00,117.17,117.25,117.17,117.21,4592.0,107.7767,107.8503,107.7767,107.8135,4592.0
2016-07-26 13:05:00,117.22,117.25,117.19,117.25,6373.0,107.8227,107.8503,107.7951,107.8503,6373.0
2016-07-26 13:10:00,117.24,117.26,117.23,117.26,7164.0,107.8411,107.8595,107.8319,107.8595,7164.0
2016-07-26 13:15:00,117.25,117.37,117.25,117.35,9085.0,107.8503,107.9607,107.8503,107.9423,9085.0
2016-07-26 13:20:00,117.35,117.35,117.11,117.15,4486.0,107.9423,107.9423,107.7215,107.7583,4486.0
2016-07-26 13:25:00,117.13,117.16,117.06,117.08,4310.0,107.7399,107.7675,107.6755,107.6939,4310.0
2016-07-26 13:30:00,117.1,117.1,117.02,117.07,4500.0,107.7123,107.7123,107.6387,107.6847,4500.0
2016-07-26 13:35:00,117.05,117.24,117.03,117.24,6128.0,107.6663,107.8411,107.6479,107.8411,6128.0
2016-07-26 13:40:00,117.25,117.27,117.18,117.22,3985.0,107.8503,107.8687,107.7859,107.8227,3985.0
2016-07-26 13:45:00,117.24,117.25,117.2,117.21,6614.0,107.8411,107.8503,107.8043,107.8135,6614.0
2016-07-26 13:50:00,117.21,117.21,117.09,117.09,3013.0,107.8135,107.8135,107.7031,107.7031,3013.0
2016-07-26 13:55:00,117.13,117.24,117.1,117.24,2075.0,107.7399,107.8411,107.7123,107.8411,2075.0
2016-07-26 14:00:00,117.2,117.25,117.17,117.23,6264.0,107.8043,107.8503,107.7767,107.8319,6264.0
2016-07-26 14:05:00,117.18,117.21,117.11,117.11,3100.0,107.7859,107.8135,107.7215,107.7215,3100.0
2016-07-26 14:10:00,117.12,117.13,117.05,117.09,4091.0,107.7307,107.7399,107.6663,107.7031,4091.0
2016-07-26 14:15:00,117.12,117.2,117.08,117.16,46161.0,107.7307,107.8043,107.6939,107.7675,46161.0
2016-07-26 14:20:00,117.2,117.4,117.16,117.32,6045.0,107.8043,107.9883,107.7675,107.9147,6045.0
2016-07-26 14:25:00,117.39,117.46,117.37,117.44,3495.0,107.9791,108.0435,107.9607,108.0251,3495.0
2016-07-26 14:30:00,117.45,117.46,117.38,117.42,4750.0,108.0343,108.0435,107.9699,108.0067,4750.0
2016-07-26 14:35:00,117.41,117.43,117.36,117.4,5009.0,107.9975,108.0159,107.9515,107.9883,5009.0
2016-07-26 14:40:00,117.41,117.47,117.4,117.45,5852.0,107.9975,108.0527,107.9883,108.0343,5852.0
2016-07-26 14:45:00,117.42,117.43,117.34,117.34,1900.0,108.0067,108.0159,107.9331,107.9331,1900.0
2016-07-26 14:50:00,117.33,117.37,117.3,117.37,4300.0,107.9239,107.9607,107.8963,107.9607,4300.0
2016-07-26 14:55:00,117.35,117.38,117.32,117.32,4950.0,107.9423,107.9699,107.9147,107.9147,4950.0
2016-07-26 15:00:00,117.32,117.41,117.31,117.4,4206.0,107.9147,107.9975,107.9055,107.9883,4206.0
2016-07-26 15:05:00,117.39,117.4,117.35,117.39,3557.0,107.9791,107.9883,107.9423,107.9791,3557.0
2016-07-26 15:10:00,117.37,117.4,117.31,117.33,6979.0,107.9607,107.9883,107.9055,107.9239,6979.0
2016-07-26 15:15:00,117.34,117.37,117.3,117.31,5031.0,107.9331,107.9607,107.8963,107.9055,5031.0
2016-07-26 15:20:00,117.33,117.45,117.31,117.45,4202.0,107.9239,108.0343,107.9055,108.0343,4202.0
2016-07-26 15:25:00,117.46,117.49,117.41,117.47,4519.0,108.0435,108.071,107.9975,108.0527,4519.0
2016-07-26 15:30:00,117.53,117.58,117.53,117.57,4226.0,108.1078,108.1538,108.1078,108.1446,4226.0
2016-07-26 15:35:00,117.57,117.61,117.53,117.59,11244.0,108.1446,108.1814,108.1078,108.163,11244.0
2016-07-26 15:40:00,117.6,117.62,117.58,117.6,12010.0,108.1722,108.1906,108.1538,108.1722,12010.0
2016-07-26 15:45:00,117.61,117.62,117.56,117.57,12876.0,108.1814,108.1906,108.1354,108.1446,12876.0
2016-07-26 15:50:00,117.55,117.55,117.47,117.49,13517.0,108.1262,108.1262,108.0527,108.071,13517.0
2016-07-26 15:55:00,117.49,117.57,117.45,117.54,31450.0,108.071,108.1446,108.0343,108.117,31450.0
2016-07-27 09:30:00,118.13,118.13,116.68,117.07,16636.0,108.6597,108.6597,107.326,107.6847,16636.0
2016-07-27 09:35:00,116.94,117.18,116.6,116.68,16400.0,107.5651,107.7859,107.2524,107.326,16400.0
2016-07-27 09:40:00,116.7,116.88,116.54,116.62,5700.0,107.3444,107.5099,107.1972,107.2708,5700.0
2016-07-27 09:45:00,116.69,116.77,116.56,116.56,14567.0,107.3352,107.4088,107.2156,107.2156,14567.0
2016-07-27 09:50:00,116.66,116.88,116.53,116.86,13915.0,107.3076,107.5099,107.188,107.4916,13915.0
2016-07-27 09:55:00,116.89,117.0,116.89,116.95,5650.0,107.5191,107.6203,107.5191,107.5743,5650.0
2016-07-27 10:00:00,116.99,117.04,116.89,116.98,24423.0,107.6111,107.6571,107.5191,107.6019,24423.0
2016-07-27 10:05:00,116.98,117.0,116.81,116.94,7446.0,107.6019,107.6203,107.4456,107.5651,7446.0
2016-07-27 10:10:00,117.03,117.03,116.92,117.0,6618.0,107.6479,107.6479,107.5467,107.6203,6618.0
2016-07-27 10:15:00,116.99,117.09,116.99,117.02,2500.0,107.6111,107.7031,107.6111,107.6387,2500.0
2016-07-27 10:20:00,117.0,117.12,116.97,117.12,4998.0,107.6203,107.7307,107.5927,107.7307,4998.0
2016-07-27 10:25:00,117.09,117.37,117.09,117.36,4500.0,107.7031,107.9607,107.7031,107.9515,4500.0
2016-07-27 10:30:00,117.26,117.26,117.06,117.08,6675.0,107.8595,107.8595,107.6755,107.6939,6675.0
2016-07-27 10:35:00,117.08,117.2,117.05,117.1,12219.0,107.6939,107.8043,107.6663,107.7123,12219.0
2016-07-27 10:40:00,117.13,117.13,116.91,116.92,8406.0,107.7399,107.7399,107.5375,107.5467,8406.0
2016-07-27 10:45:00,116.84,116.95,116.82,116.85,10660.0,107.4732,107.5743,107.4548,107.4824,10660.0
2016-07-27 10:50:00,116.87,117.06,116.81,117.0,10250.0,107.5008,107.6755,107.4456,107.6203,10250.0
2016-07-27 10:55:00,117.0,117.1,116.94,117.06,4297.0,107.6203,107.7123,107.5651,107.6755,4297.0
2016-07-27 11:00:00,117.07,117.21,117.04,117.21,6734.0,107.6847,107.8135,107.6571,107.8135,6734.0
2016-07-27 11:05:00,117.21,117.42,117.16,117.41,5931.0,107.8135,108.0067,107.7675,107.9975,5931.0
2016-07-27 11:10:00,117.44,117.52,117.38,117.44,6032.0,108.0251,108.0986,107.9699,108.0251,6032.0
2016-07-27 11:15:00,117.38,117.47,117.37,117.43,4764.0,107.9699,108.0527,107.9607,108.0159,4764.0
2016-07-27 11:20:00,117.43,117.55,117.41,117.55,6312.0,108.0159,108.1262,107.9975,108.1262,6312.0
2016-07-27 11:25:00,117.58,117.7,117.58,117.67,9411.0,108.1538,108.2642,108.1538,108.2366,9411.0
2016-07-27 11:30:00,117.71,117.71,117.44,117.45,6706.0,108.2734,108.2734,108.0251,108.0343,6706.0
2016-07-27 11:35:00,117.44,117.53,117.36,117.43,5200.0,108.0251,108.1078,107.9515,108.0159,5200.0
2016-07-27 11:40:00,117.39,117.52,117.38,117.4,3336.0,107.9791,108.0986,107.9699,107.9883,3336.0
2016-07-27 11:45:00,117.41,117.5,117.29,117.5,4291.0,107.9975,108.0802,107.8871,108.0802,4291.0
2016-07-27 11:50:00,117.47,117.49,117.31,117.33,3545.0,108.0527,108.071,107.9055,107.9239,3545.0
2016-07-27 11:55:00,117.33,117.38,117.26,117.32,8026.0,107.9239,107.9699,107.8595,107.9147,8026.0
2016-07-27 12:00:00,117.3,117.37,117.24,117.36,4700.0,107.8963,107.9607,107.8411,107.9515,4700.0
2016-07-27 12:05:00,117.36,117.37,117.25,117.3,9154.0,107.9515,107.9607,107.8503,107.8963,9154.0
2016-07-27 12:10:00,117.31,117.39,117.29,117.29,4800.0,107.9055,107.9791,107.8871,107.8871,4800.0
2016-07-27 12:15:00,117.35,117.37,117.28,117.29,3982.0,107.9423,107.9607,107.8779,107.8871,3982.0
2016-07-27 12:20:00,117.26,117.28,117.14,117.15,4000.0,107.8595,107.8779,107.7491,107.7583,4000.0
2016-07-27 12:25:00,117.2,117.2,117.11,117.18,3990.0,107.8043,107.8043,107.7215,107.7859,3990.0
2016-07-27 12:30:00,117.16,117.17,117.1,117.16,5600.0,107.7675,107.7767,107.7123,107.7675,5600.0
2016-07-27 12:35:00,117.23,117.3,117.18,117.3,3400.0,107.8319,107.8963,107.7859,107.8963,3400.0
2016-07-27 12:40:00,117.31,117.42,117.29,117.29,3869.0,107.9055,108.0067,107.8871,107.8871,3869.0
2016-07-27 12:45:00,117.35,117.38,117.3,117.33,1402.0,107.9423,107.9699,107.8963,107.9239,1402.0
2016-07-27 12:50:00,117.33,117.35,117.22,117.22,4673.0,107.9239,107.9423,107.8227,107.8227,4673.0
2016-07-27 12:55:00,117.23,117.23,117.15,117.21,2450.0,107.8319,107.8319,107.7583,107.8135,2450.0
2016-07-27 13:00:00,117.24,117.39,117.24,117.39,2200.0,107.8411,107.9791,107.8411,107.9791,2200.0
2016-07-27 13:05:00,117.42,117.42,117.29,117.31,4330.0,108.0067,108.0067,107.8871,107.9055,4330.0
2016-07-27 13:10:00,117.33,117.34,117.16,117.16,4101.0,107.9239,107.9331,107.7675,107.7675,4101.0
2016-07-27 13:15:00,117.17,117.23,117.16,117.19,1746.0,107.7767,107.8319,107.7675,107.7951,1746.0
2016-07-27 13:20:00,117.18,117.2,117.11,117.19,1200.0,107.7859,107.8043,107.7215,107.7951,1200.0
2016-07-27 13:25:00,117.15,117.3,117.14,117.27,3989.0,107.7583,107.8963,107.7491,107.8687,3989.0
2016-07-27 13:30:00,117.22,117.3,117.16,117.25,3100.0,107.8227,107.8963,107.7675,107.8503,3100.0
2016-07-27 13:35:00,117.32,117.45,117.3,117.38,3588.0,107.9147,108.0343,107.8963,107.9699,3588.0
2016-07-27 13:40:00,117.38,117.49,117.31,117.45,3406.0,107.9699,108.071,107.9055,108.0343,3406.0
2016-07-27 13:45:00,117.49,117.57,117.41,117.43,4581.0,108.071,108.1446,107.9975,108.0159,4581.0
2016-07-27 13:50:00,117.46,117.46,117.34,117.37,3181.0,108.0435,108.0435,107.9331,107.9607,3181.0
2016-07-27 13:55:00,117.37,117.46,117.31,117.46,1700.0,107.9607,108.0435,107.9055,108.0435,1700.0
2016-07-27 14:00:00,117.48,117.48,117.13,117.36,9389.0,108.0618,108.0618,107.7399,107.9515,9389.0
2016-07-27 14:05:00,117.32,117.44,117.24,117.41,4200.0,107.9147,108.0251,107.8411,107.9975,4200.0
2016-07-27 14:10:00,117.41,117.64,117.27,117.34,8870.0,107.9975,108.209,107.8687,107.9331,8870.0
2016-07-27 14:15:00,117.46,117.67,117.39,117.57,4867.0,108.0435,108.2366,107.9791,108.1446,4867.0
2016-07-27 14:20:00,117.54,117.6,117.45,117.6,4221.0,108.117,108.1722,108.0343,108.1722,4221.0
2016-07-27 14:25:00,117.63,117.72,117.41,117.44,4200.0,108.1998,108.2826,107.9975,108.0251,4200.0
2016-07-27 14:30:00,117.44,117.6,117.4,117.56,5200.0,108.0251,108.1722,107.9883,108.1354,5200.0
2016-07-27 14:35:00,117.59,117.73,117.48,117.54,6876.0,108.163,108.2918,108.0618,108.117,6876.0
2016-07-27 14:40:00,117.52,117.65,117.52,117.64,4177.0,108.0986,108.2182,108.0986,108.209,4177.0
2016-07-27 14:45:00,117.61,117.61,117.46,117.57,4887.0,108.1814,108.1814,108.0435,108.1446,4887.0
2016-07-27 14:50:00,117.57,117.71,117.5,117.56,4062.0,108.1446,108.2734,108.0802,108.1354,4062.0
2016-07-27 14:55:00,117.54,117.58,117.45,117.58,3300.0,108.117,108.1538,108.0343,108.1538,3300.0
2016-07-27 15:00:00,117.56,117.64,117.55,117.63,3198.0,108.1354,108.209,108.1262,108.1998,3198.0
2016-07-27 15:05:00,117.65,117.74,117.6,117.65,4954.0,108.2182,108.301,108.1722,108.2182,4954.0
2016-07-27 15:10:00,117.63,117.74,117.62,117.67,5048.0,108.1998,108.301,108.1906,108.2366,5048.0
2016-07-27 15:15:00,117.71,117.88,117.65,117.88,14239.0,108.2734,108.4298,108.2182,108.4298,14239.0
2016-07-27 15:20:00,117.93,117.93,117.76,117.78,2913.0,108.4758,108.4758,108.3194,108.3378,2913.0
2016-07-27 15:25:00,117.76,117.87,117.73,117.79,3754.0,108.3194,108.4206,108.2918,108.347,3754.0
2016-07-27 15:30:00,117.77,117.84,117.76,117.78,3700.0,108.3286,108.393,108.3194,108.3378,3700.0
2016-07-27 15:35:00,117.78,117.86,117.75,117.77,11671.0,108.3378,108.4114,108.3102,108.3286,11671.0
2016-07-27 15:40:00,117.76,117.82,117.68,117.72,18482.0,108.3194,108.3746,108.2458,108.2826,18482.0
2016-07-27 15:45:00,117.69,117.69,117.31,117.37,34040.0,108.255,108.255,107.9055,107.9607,34040.0
2016-07-27 15:50:00,117.37,117.53,117.34,117.46,22238.0,107.9607,108.1078,107.9331,108.0435,22238.0
2016-07-27 15:55:00,117.46,117.46,117.21,117.45,114386.0,108.0435,108.0435,107.8135,108.0343,114386.0
2016-07-28 09:30:00,118.0,119.79,117.51,119.03,15730.0,108.5402,110.1867,108.0894,109.4876,15730.0
2016-07-28 09:35:00,119.07,119.53,118.9,119.41,30520.0,109.5244,109.9475,109.368,109.8371,30520.0
2016-07-28 09:40:00,119.34,120.39,119.34,120.27,55450.0,109.7727,110.7386,109.7727,110.6282,55450.0
2016-07-28 09:45:00,120.26,121.47,120.07,120.92,34915.0,110.619,111.732,110.4442,111.2261,34915.0
2016-07-28 09:50:00,120.81,121.03,120.57,120.89,12865.0,111.1249,111.3273,110.9041,111.1985,12865.0
2016-07-28 09:55:00,121.02,121.11,120.93,121.04,13419.0,111.3181,111.4008,111.2353,111.3365,13419.0
2016-07-28 10:00:00,121.07,121.19,120.96,121.03,22853.0,111.364,111.4744,111.2629,111.3273,22853.0
2016-07-28 10:05:00,121.1,121.68,120.9,121.67,28038.0,111.3916,111.9251,111.2077,111.9159,28038.0
2016-07-28 10:10:00,121.62,121.69,121.37,121.37,19694.0,111.87,111.9343,111.64,111.64,19694.0
2016-07-28 10:15:00,121.35,121.51,121.28,121.44,17360.0,111.6216,111.7688,111.5572,111.7044,17360.0
2016-07-28 10:20:00,121.47,121.7,121.46,121.65,15312.0,111.732,111.9435,111.7228,111.8975,15312.0
2016-07-28 10:25:00,121.59,121.68,121.2,121.5,11168.0,111.8424,111.9251,111.4836,111.7596,11168.0
2016-07-28 10:30:00,121.5,121.51,121.24,121.36,15655.0,111.7596,111.7688,111.5204,111.6308,15655.0
2016-07-28 10:35:00,121.4,121.51,121.31,121.45,18780.0,111.6676,111.7688,111.5848,111.7136,18780.0
2016-07-28 10:40:00,121.5,121.54,121.18,121.26,21191.0,111.7596,111.7964,111.4652,111.5388,21191.0
2016-07-28 10:45:00,121.34,121.47,121.2,121.21,9409.0,111.6124,111.732,111.4836,111.4928,9409.0
2016-07-28 10:50:00,121.25,121.4,121.18,121.34,8005.0,111.5296,111.6676,111.4652,111.6124,8005.0
2016-07-28 10:55:00,121.38,121.4,121.27,121.29,15144.0,111.6492,111.6676,111.548,111.5664,15144.0
2016-07-28 11:00:00,121.31,121.37,121.06,121.15,19738.0,111.5848,111.64,111.3548,111.4376,19738.0
2016-07-28 11:05:00,121.15,121.38,121.1,121.35,10553.0,111.4376,111.6492,111.3916,111.6216,10553.0
2016-07-28 11:10:00,121.34,121.36,121.22,121.31,14026.0,111.6124,111.6308,111.502,111.5848,14026.0
2016-07-28 11:15:00,121.31,121.44,121.25,121.29,21702.0,111.5848,111.7044,111.5296,111.5664,21702.0
2016-07-28 11:20:00,121.28,121.4,121.25,121.38,15980.0,111.5572,111.6676,111.5296,111.6492,15980.0
2016-07-28 11:25:00,121.37,121.38,121.3,121.31,21189.0,111.64,111.6492,111.5756,111.5848,21189.0
2016-07-28 11:30:00,121.31,121.57,121.26,121.57,24520.0,111.5848,111.824,111.5388,111.824,24520.0
2016-07-28 11:35:00,121.52,121.8,121.49,121.78,30491.0,111.778,112.0355,111.7504,112.0171,30491.0
2016-07-28 11:40:00,121.77,121.78,121.49,121.59,22038.0,112.0079,112.0171,111.7504,111.8424,22038.0
2016-07-28 11:45:00,121.6,121.77,121.5,121.69,8300.0,111.8516,112.0079,111.7596,111.9343,8300.0
2016-07-28 11:50:00,121.67,121.67,121.49,121.58,15193.0,111.9159,111.9159,111.7504,111.8332,15193.0
2016-07-28 11:55:00,121.62,121.62,121.42,121.53,20086.0,111.87,111.87,111.686,111.7872,20086.0
2016-07-28 12:00:00,121.53,121.57,121.49,121.55,19600.0,111.7872,111.824,111.7504,111.8056,19600.0
2016-07-28 12:05:00,121.54,121.65,121.52,121.56,14393.0,111.7964,111.8975,111.778,111.8148,14393.0
2016-07-28 12:10:00,121.59,121.64,121.56,121.58,4301.0,111.8424,111.8883,111.8148,111.8332,4301.0
2016-07-28 12:15:00,121.59,121.67,121.57,121.63,9437.0,111.8424,111.9159,111.824,111.8792,9437.0
2016-07-28 12:20:00,121.63,121.64,121.56,121.58,10735.0,111.8792,111.8883,111.8148,111.8332,10735.0
2016-07-28 12:25:00,121.56,121.6,121.52,121.53,9987.0,111.8148,111.8516,111.778,111.7872,9987.0
2016-07-28 12:30:00,121.53,121.53,121.43,121.44,3300.0,111.7872,111.7872,111.6952,111.7044,3300.0
2016-07-28 12:35:00,121.45,121.49,121.42,121.42,2500.0,111.7136,111.7504,111.686,111.686,2500.0
2016-07-28 12:40:00,121.42,121.49,121.41,121.43,8119.0,111.686,111.7504,111.6768,111.6952,8119.0
2016-07-28 12:45:00,121.43,121.43,121.35,121.36,10448.0,111.6952,111.6952,111.6216,111.6308,10448.0
2016-07-28 12:50:00,121.33,121.35,121.26,121.35,15899.0,111.6032,111.6216,111.5388,111.6216,15899.0
2016-07-28 12:55:00,121.37,121.43,121.37,121.4,32250.0,111.64,111.6952,111.64,111.6676,32250.0
2016-07-28 13:00:00,121.34,121.43,121.31,121.41,15610.0,111.6124,111.6952,111.5848,111.6768,15610.0
2016-07-28 13:05:00,121.41,121.55,121.39,121.53,19205.0,111.6768,111.8056,111.6584,111.7872,19205.0
2016-07-28 13:10:00,121.53,121.53,121.47,121.47,4021.0,111.7872,111.7872,111.732,111.732,4021.0
2016-07-28 13:15:00,121.48,121.5,121.47,121.48,7873.0,111.7412,111.7596,111.732,111.7412,7873.0
2016-07-28 13:20:00,121.48,121.51,121.41,121.5,7369.0,111.7412,111.7688,111.6768,111.7596,7369.0
2016-07-28 13:25:00,121.53,121.75,121.5,121.74,7099.0,111.7872,111.9895,111.7596,111.9803,7099.0
2016-07-28 13:30:00,121.74,121.9,121.71,121.87,11592.0,111.9803,112.1275,111.9527,112.0999,11592.0
2016-07-28 13:35:00,121.87,121.9,121.82,121.85,11358.0,112.0999,112.1275,112.0539,112.0815,11358.0
2016-07-28 13:40:00,121.83,121.85,121.8,121.81,5831.0,112.0631,112.0815,112.0355,112.0447,5831.0
2016-07-28 13:45:00,121.84,122.05,121.78,122.0,16014.0,112.0723,112.2655,112.0171,112.2195,16014.0
2016-07-28 13:50:00,121.99,122.17,121.97,122.0,22975.0,112.2103,112.3759,112.1919,112.2195,22975.0
2016-07-28 13:55:00,122.01,122.15,121.99,122.15,18370.0,112.2287,112.3575,112.2103,112.3575,18370.0
2016-07-28 14:00:00,122.16,122.16,122.04,122.04,9301.0,112.3667,112.3667,112.2563,112.2563,9301.0
2016-07-28 14:05:00,122.07,122.07,121.97,121.98,7861.0,112.2839,112.2839,112.1919,112.2011,7861.0
2016-07-28 14:10:00,122.0,122.0,121.82,121.84,12861.0,112.2195,112.2195,112.0539,112.0723,12861.0
2016-07-28 14:15:00,121.86,121.95,121.83,121.93,11730.0,112.0907,112.1735,112.0631,112.1551,11730.0
2016-07-28 14:20:00,121.89,122.0,121.88,122.0,6704.0,112.1183,112.2195,112.1091,112.2195,6704.0
2016-07-28 14:25:00,122.01,122.04,121.99,122.01,2900.0,112.2287,112.2563,112.2103,112.2287,2900.0
2016-07-28 14:30:00,122.04,122.18,122.03,122.18,8936.0,112.2563,112.3851,112.2471,112.3851,8936.0
2016-07-28 14:35:00,122.18,122.23,122.15,122.19,7347.0,112.3851,112.4311,112.3575,112.3943,7347.0
2016-07-28 14:40:00,122.15,122.16,122.06,122.13,7537.0,112.3575,112.3667,112.2747,112.3391,7537.0
2016-07-28 14:45:00,122.14,122.14,122.01,122.01,4922.0,112.3483,112.3483,112.2287,112.2287,4922.0
2016-07-28 14:50:00,122.0,122.03,121.83,121.83,4733.0,112.2195,112.2471,112.0631,112.0631,4733.0
2016-07-28 14:55:00,121.81,121.85,121.79,121.83,16751.0,112.0447,112.0815,112.0263,112.0631,16751.0
2016-07-28 15:00:00,121.82,121.88,121.82,121.85,9732.0,112.0539,112.1091,112.0539,112.0815,9732.0
2016-07-28 15:05:00,121.82,121.86,121.8,121.81,5468.0,112.0539,112.0907,112.0355,112.0447,5468.0
2016-07-28 15:10:00,121.84,121.87,121.83,121.85,9256.0,112.0723,112.0999,112.0631,112.0815,9256.0
2016-07-28 15:15:00,121.86,121.87,121.79,121.84,12568.0,112.0907,112.0999,112.0263,112.0723,12568.0
2016-07-28 15:20:00,121.85,121.91,121.49,121.5,35132.0,112.0815,112.1367,111.7504,111.7596,35132.0
2016-07-28 15:25:00,121.5,121.58,121.5,121.55,9538.0,111.7596,111.8332,111.7596,111.8056,9538.0
2016-07-28 15:30:00,121.57,121.74,121.56,121.71,19759.0,111.824,111.9803,111.8148,111.9527,19759.0
2016-07-28 15:35:00,121.71,121.75,121.69,121.7,16409.0,111.9527,111.9895,111.9343,111.9435,16409.0
2016-07-28 15:40:00,121.7,121.78,121.69,121.73,33422.0,111.9435,112.0171,111.9343,111.9711,33422.0
2016-07-28 15:45:00,121.74,121.82,121.61,121.69,44426.0,111.9803,112.0539,111.8608,111.9343,44426.0
2016-07-28 15:50:00,121.7,121.79,121.69,121.72,34864.0,111.9435,112.0263,111.9343,111.9619,34864.0
2016-07-28 15:55:00,121.72,121.72,121.35,121.39,82743.0,111.9619,111.9619,111.6216,111.6584,82743.0
2016-07-29 09:30:00,121.37,122.25,121.37,122.16,18215.0,111.64,112.4494,111.64,112.3667,18215.0
2016-07-29 09:35:00,122.03,122.57,121.94,122.2,11776.0,112.2471,112.7438,112.1643,112.4035,11776.0
2016-07-29 09:40:00,122.17,122.17,121.97,122.01,5640.0,112.3759,112.3759,112.1919,112.2287,5640.0
2016-07-29 09:45:00,122.08,122.08,121.82,121.96,11010.0,112.2931,112.2931,112.0539,112.1827,11010.0
2016-07-29 09:50:00,121.98,122.11,121.8,121.8,15785.0,112.2011,112.3207,112.0355,112.0355,15785.0
2016-07-29 09:55:00,121.77,121.94,121.55,121.55,18174.0,112.0079,112.1643,111.8056,111.8056,18174.0
2016-07-29 10:00:00,121.57,121.76,121.4,121.55,15682.0,111.824,111.9987,111.6676,111.8056,15682.0
2016-07-29 10:05:00,121.49,121.55,121.35,121.44,6780.0,111.7504,111.8056,111.6216,111.7044,6780.0
2016-07-29 10:10:00,121.41,121.73,121.36,121.71,8357.0,111.6768,111.9711,111.6308,111.9527,8357.0
2016-07-29 10:15:00,121.67,121.71,121.55,121.67,10777.0,111.9159,111.9527,111.8056,111.9159,10777.0
2016-07-29 10:20:00,121.75,121.8,121.61,121.64,5549.0,111.9895,112.0355,111.8608,111.8883,5549.0
2016-07-29 10:25:00,121.61,121.98,121.6,121.85,12242.0,111.8608,112.2011,111.8516,112.0815,12242.0
2016-07-29 10:30:00,121.94,122.06,121.85,121.87,16707.0,112.1643,112.2747,112.0815,112.0999,16707.0
2016-07-29 10:35:00,121.84,122.06,121.8,121.94,10180.0,112.0723,112.2747,112.0355,112.1643,10180.0
2016-07-29 10:40:00,121.94,122.01,121.88,121.92,8500.0,112.1643,112.2287,112.1091,112.1459,8500.0
2016-07-29 10:45:00,121.96,122.06,121.96,122.04,18603.0,112.1827,112.2747,112.1827,112.2563,18603.0
2016-07-29 10:50:00,122.04,122.22,122.03,122.22,9454.0,112.2563,112.4219,112.2471,112.4219,9454.0
2016-07-29 10:55:00,122.22,122.33,122.12,122.16,10820.0,112.4219,112.523,112.3299,112.3667,10820.0
2016-07-29 11:00:00,122.19,122.47,122.19,122.43,19131.0,112.3943,112.6518,112.3943,112.615,19131.0
2016-07-29 11:05:00,122.48,122.49,122.37,122.38,8492.0,112.661,112.6702,112.5598,112.569,8492.0
2016-07-29 11:10:00,122.41,122.71,122.41,122.51,11577.0,112.5966,112.8726,112.5966,112.6886,11577.0
2016-07-29 11:15:00,122.55,122.55,122.46,122.5,41973.0,112.7254,112.7254,112.6426,112.6794,41973.0
2016-07-29 11:20:00,122.47,122.55,122.41,122.51,31312.0,112.6518,112.7254,112.5966,112.6886,31312.0
2016-07-29 11:25:00,122.5,122.57,122.47,122.47,10448.0,112.6794,112.7438,112.6518,112.6518,10448.0
2016-07-29 11:30:00,122.44,122.52,122.43,122.5,10787.0,112.6242,112.6978,112.615,112.6794,10787.0
2016-07-29 11:35:00,122.54,122.6,122.47,122.6,6453.0,112.7162,112.7714,112.6518,112.7714,6453.0
2016-07-29 11:40:00,122.65,122.7,122.51,122.53,23710.0,112.8174,112.8634,112.6886,112.707,23710.0
2016-07-29 11:45:00,122.53,122.6,122.48,122.5,5856.0,112.707,112.7714,112.661,112.6794,5856.0
2016-07-29 11:50:00,122.5,122.62,122.48,122.48,15500.0,112.6794,112.7898,112.661,112.661,15500.0
2016-07-29 11:55:00,122.47,122.53,122.36,122.36,6359.0,112.6518,112.707,112.5506,112.5506,6359.0
2016-07-29 12:00:00,122.34,122.47,122.31,122.43,2631.0,112.5322,112.6518,112.5046,112.615,2631.0
2016-07-29 12:05:00,122.48,122.53,122.39,122.39,10449.0,112.661,112.707,112.5782,112.5782,10449.0
2016-07-29 12:10:00,122.41,122.42,122.28,122.31,3780.0,112.5966,112.6058,112.477,112.5046,3780.0
2016-07-29 12:15:00,122.31,122.35,122.23,122.26,8211.0,112.5046,112.5414,112.4311,112.4586,8211.0
2016-07-29 12:20:00,122.24,122.25,122.12,122.15,3555.0,112.4402,112.4494,112.3299,112.3575,3555.0
2016-07-29 12:25:00,122.18,122.25,122.14,122.17,4990.0,112.3851,112.4494,112.3483,112.3759,4990.0
2016-07-29 12:30:00,122.12,122.24,122.12,122.23,2000.0,112.3299,112.4402,112.3299,112.4311,2000.0
2016-07-29 12:35:00,122.27,122.38,122.18,122.19,2800.0,112.4678,112.569,112.3851,112.3943,2800.0
2016-07-29 12:40:00,122.17,122.2,122.08,122.17,9251.0,112.3759,112.4035,112.2931,112.3759,9251.0
2016-07-29 12:45:00,122.19,122.19,122.01,122.04,5500.0,112.3943,112.3943,112.2287,112.2563,5500.0
2016-07-29 12:50:00,122.03,122.11,122.03,122.09,3600.0,112.2471,112.3207,112.2471,112.3023,3600.0
2016-07-29 12:55:00,122.1,122.18,122.1,122.13,7300.0,112.3115,112.3851,112.3115,112.3391,7300.0
2016-07-29 13:00:00,122.15,122.16,122.09,122.09,6275.0,112.3575,112.3667,112.3023,112.3023,6275.0
2016-07-29 13:05:00,122.1,122.15,122.05,122.14,4111.0,112.3115,112.3575,112.2655,112.3483,4111.0
2016-07-29 13:10:00,122.17,122.2,122.16,122.2,3200.0,112.3759,112.4035,112.3667,112.4035,3200.0
2016-07-29 13:15:00,122.17,122.22,122.15,122.16,3527.0,112.3759,112.4219,112.3575,112.3667,3527.0
2016-07-29 13:20:00,122.13,122.15,122.1,122.14,2658.0,112.3391,112.3575,112.3115,112.3483,2658.0
2016-07-29 13:25:00,122.16,122.23,122.15,122.19,4213.0,112.3667,112.4311,112.3575,112.3943,4213.0
2016-07-29 13:30:00,122.21,122.22,122.16,122.2,5350.0,112.4127,112.4219,112.3667,112.4035,5350.0
2016-07-29 13:35:00,122.21,122.27,122.19,122.23,6119.0,112.4127,112.4678,112.3943,112.4311,6119.0
2016-07-29 13:40:00,122.23,122.23,122.14,122.19,6755.0,112.4311,112.4311,112.3483,112.3943,6755.0
2016-07-29 13:45:00,122.2,122.27,122.19,122.26,4314.0,112.4035,112.4678,112.3943,112.4586,4314.0
2016-07-29 13:50:00,122.24,122.33,122.22,122.23,4808.0,112.4402,112.523,112.4219,112.4311,4808.0
2016-07-29 13:55:00,122.23,122.28,122.21,122.27,8425.0,112.4311,112.477,112.4127,112.4678,8425.0
2016-07-29 14:00:00,122.27,122.27,122.2,122.21,10712.0,112.4678,112.4678,112.4035,112.4127,10712.0
2016-07-29 14:05:00,122.2,122.23,122.17,122.17,3911.0,112.4035,112.4311,112.3759,112.3759,3911.0
2016-07-29 14:10:00,122.19,122.21,122.15,122.17,4807.0,112.3943,112.4127,112.3575,112.3759,4807.0
2016-07-29 14:15:00,122.16,122.21,122.14,122.19,5013.0,112.3667,112.4127,112.3483,112.3943,5013.0
2016-07-29 14:20:00,122.19,122.23,122.15,122.15,7436.0,112.3943,112.4311,112.3575,112.3575,7436.0
2016-07-29 14:25:00,122.17,122.2,122.13,122.2,4974.0,112.3759,112.4035,112.3391,112.4035,4974.0
2016-07-29 14:30:00,122.17,122.18,122.15,122.15,4401.0,112.3759,112.3851,112.3575,112.3575,4401.0
2016-07-29 14:35:00,122.14,122.14,122.05,122.09,7541.0,112.3483,112.3483,112.2655,112.3023,7541.0
2016-07-29 14:40:00,122.11,122.15,122.1,122.13,4831.0,112.3207,112.3575,112.3115,112.3391,4831.0
2016-07-29 14:45:00,122.13,122.22,122.12,122.19,12346.0,112.3391,112.4219,112.3299,112.3943,12346.0
2016-07-29 14:50:00,122.18,122.21,122.16,122.19,5725.0,112.3851,112.4127,112.3667,112.3943,5725.0
2016-07-29 14:55:00,122.2,122.24,122.16,122.23,9361.0,112.4035,112.4402,112.3667,112.4311,9361.0
2016-07-29 15:00:00,122.2,122.2,122.1,122.14,6300.0,112.4035,112.4035,112.3115,112.3483,6300.0
2016-07-29 15:05:00,122.12,122.18,122.1,122.18,6450.0,112.3299,112.3851,112.3115,112.3851,6450.0
2016-07-29 15:10:00,122.2,122.22,122.14,122.2,12653.0,112.4035,112.4219,112.3483,112.4035,12653.0
2016-07-29 15:15:00,122.18,122.21,122.12,122.12,7797.0,112.3851,112.4127,112.3299,112.3299,7797.0
2016-07-29 15:20:00,122.12,122.15,122.1,122.12,6518.0,112.3299,112.3575,112.3115,112.3299,6518.0
2016-07-29 15:25:00,122.1,122.2,122.09,122.1,11300.0,112.3115,112.4035,112.3023,112.3115,11300.0
2016-07-29 15:30:00,122.09,122.1,122.02,122.08,15727.0,112.3023,112.3115,112.2379,112.2931,15727.0
2016-07-29 15:35:00,122.07,122.11,122.02,122.03,9799.0,112.2839,112.3207,112.2379,112.2471,9799.0
2016-07-29 15:40:00,122.03,122.11,122.02,122.11,12247.0,112.2471,112.3207,112.2379,112.3207,12247.0
2016-07-29 15:45:00,122.12,122.29,122.1,122.25,25487.0,112.3299,112.4862,112.3115,112.4494,25487.0
2016-07-29 15:50:00,122.27,122.35,122.25,122.32,35116.0,112.4678,112.5414,112.4494,112.5138,35116.0
2016-07-29 15:55:00,122.31,122.33,122.14,122.14,62040.0,112.5046,112.523,112.3483,112.3483,62040.0
2016-08-01 09:30:00,122.48,122.75,122.21,122.42,11950.0,112.661,112.9094,112.4127,112.6058,11950.0
2016-08-01 09:35:00,122.39,122.54,122.16,122.16,16045.0,112.5782,112.7162,112.3667,112.3667,16045.0
2016-08-01 09:40:00,122.19,122.32,122.05,122.32,4400.0,112.3943,112.5138,112.2655,112.5138,4400.0
2016-08-01 09:45:00,122.26,122.48,122.19,122.19,9124.0,112.4586,112.661,112.3943,112.3943,9124.0
2016-08-01 09:50:00,122.28,122.51,122.28,122.51,6050.0,112.477,112.6886,112.477,112.6886,6050.0
2016-08-01 09:55:00,122.5,122.71,122.45,122.67,5715.0,112.6794,112.8726,112.6334,112.8358,5715.0
2016-08-01 10:00:00,122.73,122.74,122.44,122.44,9084.0,112.891,112.9002,112.6242,112.6242,9084.0
2016-08-01 10:05:00,122.37,122.48,122.28,122.29,6825.0,112.5598,112.661,112.477,112.4862,6825.0
2016-08-01 10:10:00,122.37,122.49,122.33,122.33,3018.0,112.5598,112.6702,112.523,112.523,3018.0
2016-08-01 10:15:00,122.31,122.59,122.3,122.52,12048.0,112.5046,112.7622,112.4954,112.6978,12048.0
2016-08-01 10:20:00,122.55,122.55,122.4,122.44,5700.0,112.7254,112.7254,112.5874,112.6242,5700.0
2016-08-01 10:25:00,122.45,122.61,122.34,122.52,10891.0,112.6334,112.7806,112.5322,112.6978,10891.0
2016-08-01 10:30:00,122.5,122.61,122.43,122.51,6125.0,112.6794,112.7806,112.615,112.6886,6125.0
2016-08-01 10:35:00,122.46,122.51,122.24,122.24,5300.0,112.6426,112.6886,112.4402,112.4402,5300.0
2016-08-01 10:40:00,122.31,122.58,122.31,122.57,2700.0,112.5046,112.753,112.5046,112.7438,2700.0
2016-08-01 10:45:00,122.58,122.69,122.46,122.58,9766.0,112.753,112.8542,112.6426,112.753,9766.0
2016-08-01 10:50:00,122.66,122.68,122.56,122.62,11233.0,112.8266,112.845,112.7346,112.7898,11233.0
2016-08-01 10:55:00,122.57,122.71,122.56,122.57,6516.0,112.7438,112.8726,112.7346,112.7438,6516.0
2016-08-01 11:00:00,122.56,122.61,122.42,122.42,9849.0,112.7346,112.7806,112.6058,112.6058,9849.0
2016-08-01 11:05:00,122.47,122.68,122.43,122.57,13113.0,112.6518,112.845,112.615,112.7438,13113.0
2016-08-01 11:10:00,122.57,122.65,122.54,122.62,6274.0,112.7438,112.8174,112.7162,112.7898,6274.0
2016-08-01 11:15:00,122.6,122.62,122.47,122.47,6396.0,112.7714,112.7898,112.6518,112.6518,6396.0
2016-08-01 11:20:00,122.47,122.5,122.4,122.5,3379.0,112.6518,112.6794,112.5874,112.6794,3379.0
2016-08-01 11:25:00,122.49,122.49,122.32,122.32,6306.0,112.6702,112.6702,112.5138,112.5138,6306.0
2016-08-01 11:30:00,122.3,122.36,122.25,122.25,2332.0,112.4954,112.5506,112.4494,112.4494,2332.0
2016-08-01 11:35:00,122.28,122.31,122.2,122.26,2765.0,112.477,112.5046,112.4035,112.4586,2765.0
2016-08-01 11:40:00,122.24,122.24,122.18,122.18,400.0,112.4402,112.4402,112.3851,112.3851,400.0
2016-08-01 11:45:00,122.19,122.3,122.16,122.16,2502.0,112.3943,112.4954,112.3667,112.3667,2502.0
2016-08-01 11:50:00,122.12,122.14,121.81,121.82,4836.0,112.3299,112.3483,112.0447,112.0539,4836.0
2016-08-01 11:55:00,121.8,121.8,121.63,121.68,5300.0,112.0355,112.0355,111.8792,111.9251,5300.0
2016-08-01 12:00:00,121.67,121.71,121.55,121.61,9017.0,111.9159,111.9527,111.8056,111.8608,9017.0
2016-08-01 12:05:00,121.54,121.58,121.31,121.37,11948.0,111.7964,111.8332,111.5848,111.64,11948.0
2016-08-01 12:10:00,121.35,121.35,121.01,121.04,6320.0,111.6216,111.6216,111.3089,111.3365,6320.0
2016-08-01 12:15:00,121.08,121.32,121.04,121.32,4700.0,111.3732,111.594,111.3365,111.594,4700.0
2016-08-01 12:20:00,121.31,121.31,120.97,121.07,7036.0,111.5848,111.5848,111.2721,111.364,7036.0
2016-08-01 12:25:00,121.04,121.16,120.94,121.14,5640.0,111.3365,111.4468,111.2445,111.4284,5640.0
2016-08-01 12:30:00,121.16,121.22,121.1,121.21,8110.0,111.4468,111.502,111.3916,111.4928,8110.0
2016-08-01 12:35:00,121.2,121.4,121.16,121.38,5200.0,111.4836,111.6676,111.4468,111.6492,5200.0
2016-08-01 12:40:00,121.4,121.4,121.27,121.27,2400.0,111.6676,111.6676,111.548,111.548,2400.0
2016-08-01 12:45:00,121.24,121.34,121.22,121.31,5124.0,111.5204,111.6124,111.502,111.5848,5124.0
2016-08-01 12:50:00,121.29,121.35,121.28,121.31,4040.0,111.5664,111.6216,111.5572,111.5848,4040.0
2016-08-01 12:55:00,121.28,121.28,121.11,121.11,1192.0,111.5572,111.5572,111.4008,111.4008,1192.0
2016-08-01 13:00:00,121.15,121.28,121.15,121.15,3900.0,111.4376,111.5572,111.4376,111.4376,3900.0
2016-08-01 13:05:00,121.15,121.34,121.11,121.34,6489.0,111.4376,111.6124,111.4008,111.6124,6489.0
2016-08-01 13:10:00,121.3,121.4,121.25,121.39,3100.0,111.5756,111.6676,111.5296,111.6584,3100.0
2016-08-01 13:15:00,121.39,121.4,121.3,121.3,2271.0,111.6584,111.6676,111.5756,111.5756,2271.0
2016-08-01 13:20:00,121.32,121.35,121.3,121.35,2314.0,111.594,111.6216,111.5756,111.6216,2314.0
2016-08-01 13:25:00,121.37,121.37,121.2,121.3,3945.0,111.64,111.64,111.4836,111.5756,3945.0
2016-08-01 13:30:00,121.32,121.34,121.29,121.32,1987.0,111.594,111.6124,111.5664,111.594,1987.0
2016-08-01 13:35:00,121.34,121.43,121.28,121.28,3898.0,111.6124,111.6952,111.5572,111.5572,3898.0
2016-08-01 13:40:00,121.26,121.26,121.1,121.18,1711.0,111.5388,111.5388,111.3916,111.4652,1711.0
2016-08-01 13:45:00,121.2,121.22,121.13,121.13,4742.0,111.4836,111.502,111.4192,111.4192,4742.0
2016-08-01 13:50:00,121.12,121.14,121.04,121.04,2200.0,111.41,111.4284,111.3365,111.3365,2200.0
2016-08-01 13:55:00,121.04,121.35,121.04,121.34,3350.0,111.3365,111.6216,111.3365,111.6124,3350.0
2016-08-01 14:00:00,121.32,121.38,121.32,121.33,4334.0,111.594,111.6492,111.594,111.6032,4334.0
2016-08-01 14:05:00,121.39,121.43,121.34,121.35,3193.0,111.6584,111.6952,111.6124,111.6216,3193.0
2016-08-01 14:10:00,121.35,121.35,121.11,121.19,2742.0,111.6216,111.6216,111.4008,111.4744,2742.0
2016-08-01 14:15:00,121.2,121.28,121.19,121.26,3842.0,111.4836,111.5572,111.4744,111.5388,3842.0
2016-08-01 14:20:00,121.2,121.26,121.14,121.14,7370.0,111.4836,111.5388,111.4284,111.4284,7370.0
2016-08-01 14:25:00,121.18,121.18,121.08,121.08,3206.0,111.4652,111.4652,111.3732,111.3732,3206.0
2016-08-01 14:30:00,121.09,121.23,121.06,121.23,3859.0,111.3824,111.5112,111.3548,111.5112,3859.0
2016-08-01 14:35:00,121.14,121.23,121.14,121.23,2009.0,111.4284,111.5112,111.4284,111.5112,2009.0
2016-08-01 14:40:00,121.25,121.25,121.17,121.17,3104.0,111.5296,111.5296,111.456,111.456,3104.0
2016-08-01 14:45:00,121.18,121.27,121.17,121.27,3050.0,111.4652,111.548,111.456,111.548,3050.0
2016-08-01 14:50:00,121.3,121.3,121.11,121.11,1900.0,111.5756,111.5756,111.4008,111.4008,1900.0
2016-08-01 14:55:00,121.12,121.23,121.12,121.19,4050.0,111.41,111.5112,111.41,111.4744,4050.0
2016-08-01 15:00:00,121.19,121.19,121.02,121.02,4085.0,111.4744,111.4744,111.3181,111.3181,4085.0
2016-08-01 15:05:00,121.07,121.09,121.01,121.02,5656.0,111.364,111.3824,111.3089,111.3181,5656.0
2016-08-01 15:10:00,120.99,121.13,120.95,120.95,6326.0,111.2905,111.4192,111.2537,111.2537,6326.0
2016-08-01 15:15:00,120.93,121.01,120.89,120.91,9845.0,111.2353,111.3089,111.1985,111.2169,9845.0
2016-08-01 15:20:00,120.91,120.96,120.81,120.93,6487.0,111.2169,111.2629,111.1249,111.2353,6487.0
2016-08-01 15:25:00,120.98,120.99,120.86,120.86,3806.0,111.2813,111.2905,111.1709,111.1709,3806.0
2016-08-01 15:30:00,120.89,121.01,120.88,120.92,7807.0,111.1985,111.3089,111.1893,111.2261,7807.0
2016-08-01 15:35:00,120.97,121.08,120.94,120.98,12751.0,111.2721,111.3732,111.2445,111.2813,12751.0
2016-08-01 15:40:00,121.0,121.0,120.88,120.94,19612.0,111.2997,111.2997,111.1893,111.2445,19612.0
2016-08-01 15:45:00,120.95,121.11,120.95,120.97,18642.0,111.2537,111.4008,111.2537,111.2721,18642.0
2016-08-01 15:50:00,120.97,121.0,120.92,120.95,9875.0,111.2721,111.2997,111.2261,111.2537,9875.0
2016-08-01 15:55:00,120.97,121.22,120.95,121.2,32372.0,111.2721,111.502,111.2537,111.4836,32372.0
2016-08-02 09:30:00,120.97,121.05,120.35,120.71,19837.0,111.2721,111.3456,110.7018,111.0329,19837.0
2016-08-02 09:35:00,120.49,120.59,120.13,120.13,3150.0,110.8305,110.9225,110.4994,110.4994,3150.0
2016-08-02 09:40:00,120.14,120.56,120.14,120.37,10010.0,110.5086,110.8949,110.5086,110.7202,10010.0
2016-08-02 09:45:00,120.4,120.54,120.16,120.32,15370.0,110.7478,110.8765,110.527,110.6742,15370.0
2016-08-02 09:50:00,120.45,120.79,120.43,120.61,5776.0,110.7937,111.1065,110.7754,110.9409,5776.0
2016-08-02 09:55:00,120.6,120.75,120.44,120.75,5447.0,110.9317,111.0697,110.7846,111.0697,5447.0
2016-08-02 10:00:00,120.66,120.75,120.65,120.72,9153.0,110.9869,111.0697,110.9777,111.0421,9153.0
2016-08-02 10:05:00,120.69,120.76,120.56,120.57,6363.0,111.0145,111.0789,110.8949,110.9041,6363.0
2016-08-02 10:10:00,120.62,120.65,120.45,120.65,19168.0,110.9501,110.9777,110.7937,110.9777,19168.0
2016-08-02 10:15:00,120.55,120.62,120.34,120.38,5198.0,110.8857,110.9501,110.6926,110.7294,5198.0
2016-08-02 10:20:00,120.4,120.4,120.12,120.26,5097.0,110.7478,110.7478,110.4902,110.619,5097.0
2016-08-02 10:25:00,120.26,120.27,120.12,120.17,5000.0,110.619,110.6282,110.4902,110.5362,5000.0
2016-08-02 10:30:00,120.19,120.2,119.77,119.78,9672.0,110.5546,110.5638,110.1683,110.1775,9672.0
2016-08-02 10:35:00,119.79,119.83,119.61,119.61,15644.0,110.1867,110.2235,110.0211,110.0211,15644.0
2016-08-02 10:40:00,119.61,119.62,119.29,119.3,10399.0,110.0211,110.0303,109.7267,109.7359,10399.0
2016-08-02 10:45:00,119.3,119.45,119.24,119.36,12909.0,109.7359,109.8739,109.6808,109.7911,12909.0
2016-08-02 10:50:00,119.34,119.34,119.21,119.21,3238.0,109.7727,109.7727,109.6532,109.6532,3238.0
2016-08-02 10:55:00,119.31,119.52,119.31,119.34,9386.0,109.7451,109.9383,109.7451,109.7727,9386.0
2016-08-02 11:00:00,119.39,119.49,119.34,119.47,8098.0,109.8187,109.9107,109.7727,109.8923,8098.0
2016-08-02 11:05:00,119.44,119.44,119.19,119.24,12363.0,109.8647,109.8647,109.6348,109.6808,12363.0
2016-08-02 11:10:00,119.24,119.27,119.15,119.25,9227.0,109.6808,109.7083,109.598,109.69,9227.0
2016-08-02 11:15:00,119.29,119.42,119.29,119.4,9069.0,109.7267,109.8463,109.7267,109.8279,9069.0
2016-08-02 11:20:00,119.4,119.75,119.4,119.66,7450.0,109.8279,110.1499,109.8279,110.0671,7450.0
2016-08-02 11:25:00,119.66,119.77,119.62,119.74,9600.0,110.0671,110.1683,110.0303,110.1407,9600.0
2016-08-02 11:30:00,119.75,119.75,119.6,119.6,9397.0,110.1499,110.1499,110.0119,110.0119,9397.0
2016-08-02 11:35:00,119.55,119.6,119.4,119.41,15293.0,109.9659,110.0119,109.8279,109.8371,15293.0
2016-08-02 11:40:00,119.43,119.55,119.43,119.44,8897.0,109.8555,109.9659,109.8555,109.8647,8897.0
2016-08-02 11:45:00,119.47,119.56,119.41,119.55,9730.0,109.8923,109.9751,109.8371,109.9659,9730.0
2016-08-02 11:50:00,119.56,119.58,119.46,119.48,10405.0,109.9751,109.9935,109.8831,109.9015,10405.0
2016-08-02 11:55:00,119.48,119.57,119.46,119.5,9579.0,109.9015,109.9843,109.8831,109.9199,9579.0
2016-08-02 12:00:00,119.49,119.6,119.49,119.55,10736.0,109.9107,110.0119,109.9107,109.9659,10736.0
2016-08-02 12:05:00,119.58,119.58,119.4,119.54,14103.0,109.9935,109.9935,109.8279,109.9567,14103.0
2016-08-02 12:10:00,119.48,119.71,119.48,119.71,5571.0,109.9015,110.1131,109.9015,110.1131,5571.0
2016-08-02 12:15:00,119.68,119.72,119.55,119.68,13216.0,110.0855,110.1223,109.9659,110.0855,13216.0
2016-08-02 12:20:00,119.69,119.88,119.69,119.86,8128.0,110.0947,110.2694,110.0947,110.251,8128.0
2016-08-02 12:25:00,119.84,119.88,119.73,119.73,6250.0,110.2327,110.2694,110.1315,110.1315,6250.0
2016-08-02 12:30:00,119.76,119.76,119.68,119.74,7569.0,110.1591,110.1591,110.0855,110.1407,7569.0
2016-08-02 12:35:00,119.75,119.75,119.62,119.67,20827.0,110.1499,110.1499,110.0303,110.0763,20827.0
2016-08-02 12:40:00,119.67,119.69,119.62,119.65,8247.0,110.0763,110.0947,110.0303,110.0579,8247.0
2016-08-02 12:45:00,119.65,119.71,119.64,119.65,5928.0,110.0579,110.1131,110.0487,110.0579,5928.0
2016-08-02 12:50:00,119.72,119.77,119.65,119.67,3893.0,110.1223,110.1683,110.0579,110.0763,3893.0
2016-08-02 12:55:00,119.7,119.7,119.47,119.47,7500.0,110.1039,110.1039,109.8923,109.8923,7500.0
2016-08-02 13:00:00,119.47,119.55,119.47,119.52,6250.0,109.8923,109.9659,109.8923,109.9383,6250.0
2016-08-02 13:05:00,119.53,119.53,119.42,119.42,5950.0,109.9475,109.9475,109.8463,109.8463,5950.0
2016-08-02 13:10:00,119.42,119.49,119.38,119.42,9260.0,109.8463,109.9107,109.8095,109.8463,9260.0
2016-08-02 13:15:00,119.39,119.52,119.38,119.49,5005.0,109.8187,109.9383,109.8095,109.9107,5005.0
2016-08-02 13:20:00,119.5,119.53,119.46,119.49,4952.0,109.9199,109.9475,109.8831,109.9107,4952.0
2016-08-02 13:25:00,119.5,119.65,119.5,119.65,3149.0,109.9199,110.0579,109.9199,110.0579,3149.0
2016-08-02 13:30:00,119.66,119.66,119.56,119.58,6199.0,110.0671,110.0671,109.9751,109.9935,6199.0
2016-08-02 13:35:00,119.59,119.67,119.54,119.63,5639.0,110.0027,110.0763,109.9567,110.0395,5639.0
2016-08-02 13:40:00,119.59,119.62,119.46,119.54,5309.0,110.0027,110.0303,109.8831,109.9567,5309.0
2016-08-02 13:45:00,119.55,119.72,119.54,119.72,6436.0,109.9659,110.1223,109.9567,110.1223,6436.0
2016-08-02 13:50:00,119.72,119.84,119.71,119.8,4610.0,110.1223,110.2327,110.1131,110.1959,4610.0
2016-08-02 13:55:00,119.82,119.82,119.68,119.78,8412.0,110.2143,110.2143,110.0855,110.1775,8412.0
2016-08-02 14:00:00,119.73,119.78,119.7,119.78,7355.0,110.1315,110.1775,110.1039,110.1775,7355.0
2016-08-02 14:05:00,119.78,120.11,119.76,120.11,8217.0,110.1775,110.481,110.1591,110.481,8217.0
2016-08-02 14:10:00,120.11,120.27,120.04,120.23,9470.0,110.481,110.6282,110.4166,110.5914,9470.0
2016-08-02 14:15:00,120.23,120.23,120.11,120.19,9380.0,110.5914,110.5914,110.481,110.5546,9380.0
2016-08-02 14:20:00,120.19,120.28,120.14,120.28,8110.0,110.5546,110.6374,110.5086,110.6374,8110.0
2016-08-02 14:25:00,120.27,120.33,120.25,120.25,10157.0,110.6282,110.6834,110.6098,110.6098,10157.0
2016-08-02 14:30:00,120.25,120.29,120.16,120.17,8559.0,110.6098,110.6466,110.527,110.5362,8559.0
2016-08-02 14:35:00,120.16,120.2,120.1,120.1,9029.0,110.527,110.5638,110.4718,110.4718,9029.0
2016-08-02 14:40:00,120.11,120.51,120.1,120.51,10081.0,110.481,110.8489,110.4718,110.8489,10081.0
2016-08-02 14:45:00,120.51,120.52,120.42,120.48,7023.0,110.8489,110.8581,110.7662,110.8213,7023.0
2016-08-02 14:50:00,120.48,120.53,120.31,120.32,10489.0,110.8213,110.8673,110.665,110.6742,10489.0
2016-08-02 14:55:00,120.35,120.35,120.21,120.29,10495.0,110.7018,110.7018,110.573,110.6466,10495.0
2016-08-02 15:00:00,120.31,120.45,120.28,120.33,10686.0,110.665,110.7937,110.6374,110.6834,10686.0
2016-08-02 15:05:00,120.33,120.33,120.22,120.3,7443.0,110.6834,110.6834,110.5822,110.6558,7443.0
2016-08-02 15:10:00,120.33,120.33,120.12,120.17,10213.0,110.6834,110.6834,110.4902,110.5362,10213.0
2016-08-02 15:15:00,120.18,120.18,120.12,120.12,7341.0,110.5454,110.5454,110.4902,110.4902,7341.0
2016-08-02 15:20:00,120.12,120.17,120.1,120.15,14196.0,110.4902,110.5362,110.4718,110.5178,14196.0
2016-08-02 15:25:00,120.16,120.16,120.01,120.06,11599.0,110.527,110.527,110.389,110.435,11599.0
2016-08-02 15:30:00,120.02,120.17,120.01,120.16,8455.0,110.3982,110.5362,110.389,110.527,8455.0
2016-08-02 15:35:00,120.16,120.33,120.13,120.28,13736.0,110.527,110.6834,110.4994,110.6374,13736.0
2016-08-02 15:40:00,120.27,120.27,120.1,120.15,19009.0,110.6282,110.6282,110.4718,110.5178,19009.0
2016-08-02 15:45:00,120.1,120.27,120.1,120.19,24828.0,110.4718,110.6282,110.4718,110.5546,24828.0
2016-08-02 15:50:00,120.18,120.18,120.11,120.13,28487.0,110.5454,110.5454,110.481,110.4994,28487.0
2016-08-02 15:55:00,120.12,120.2,120.08,120.11,43843.0,110.4902,110.5638,110.4534,110.481,43843.0
2016-08-03 09:30:00,120.02,120.02,119.58,119.66,6429.0,110.3982,110.3982,109.9935,110.0671,6429.0
2016-08-03 09:35:00,119.64,120.12,119.64,120.08,3493.0,110.0487,110.4902,110.0487,110.4534,3493.0
2016-08-03 09:40:00,120.12,120.44,120.1,120.14,3674.0,110.4902,110.7846,110.4718,110.5086,3674.0
2016-08-03 09:45:00,120.4,120.4,119.81,119.9,2200.0,110.7478,110.7478,110.2051,110.2878,2200.0
2016-08-03 09:50:00,119.85,119.98,119.66,119.97,4780.0,110.2419,110.3614,110.0671,110.3522,4780.0
2016-08-03 09:55:00,120.0,120.0,119.6,119.6,2200.0,110.3798,110.3798,110.0119,110.0119,2200.0
2016-08-03 10:00:00,119.52,119.75,119.52,119.68,8360.0,109.9383,110.1499,109.9383,110.0855,8360.0
2016-08-03 10:05:00,119.89,119.96,119.52,119.52,4009.0,110.2786,110.343,109.9383,109.9383,4009.0
2016-08-03 10:10:00,119.52,119.75,119.5,119.75,4079.0,109.9383,110.1499,109.9199,110.1499,4079.0
2016-08-03 10:15:00,119.79,119.86,119.71,119.72,4044.0,110.1867,110.251,110.1131,110.1223,4044.0
2016-08-03 10:20:00,119.78,119.83,119.7,119.71,1916.0,110.1775,110.2235,110.1039,110.1131,1916.0
2016-08-03 10:25:00,119.7,119.71,119.65,119.65,1368.0,110.1039,110.1131,110.0579,110.0579,1368.0
2016-08-03 10:30:00,119.57,119.85,119.52,119.83,10502.0,109.9843,110.2419,109.9383,110.2235,10502.0
2016-08-03 10:35:00,119.8,119.86,119.75,119.81,2000.0,110.1959,110.251,110.1499,110.2051,2000.0
2016-08-03 10:40:00,119.8,119.84,119.79,119.84,1426.0,110.1959,110.2327,110.1867,110.2327,1426.0
2016-08-03 10:45:00,119.8,119.9,119.8,119.89,3979.0,110.1959,110.2878,110.1959,110.2786,3979.0
2016-08-03 10:50:00,119.93,119.93,119.78,119.9,5138.0,110.3154,110.3154,110.1775,110.2878,5138.0
2016-08-03 10:55:00,119.83,119.84,119.76,119.76,1885.0,110.2235,110.2327,110.1591,110.1591,1885.0
2016-08-03 11:00:00,119.8,119.86,119.75,119.82,3500.0,110.1959,110.251,110.1499,110.2143,3500.0
2016-08-03 11:05:00,119.78,119.89,119.75,119.75,1260.0,110.1775,110.2786,110.1499,110.1499,1260.0
2016-08-03 11:10:00,119.78,119.89,119.78,119.89,2624.0,110.1775,110.2786,110.1775,110.2786,2624.0
2016-08-03 11:15:00,119.9,119.97,119.9,119.95,2145.0,110.2878,110.3522,110.2878,110.3338,2145.0
2016-08-03 11:20:00,119.97,120.25,119.97,120.19,7257.0,110.3522,110.6098,110.3522,110.5546,7257.0
2016-08-03 11:25:00,120.14,120.36,120.14,120.26,2366.0,110.5086,110.711,110.5086,110.619,2366.0
2016-08-03 11:30:00,120.29,120.35,120.23,120.35,2127.0,110.6466,110.7018,110.5914,110.7018,2127.0
2016-08-03 11:35:00,120.3,120.3,120.18,120.22,1950.0,110.6558,110.6558,110.5454,110.5822,1950.0
2016-08-03 11:40:00,120.19,120.2,120.12,120.12,1006.0,110.5546,110.5638,110.4902,110.4902,1006.0
2016-08-03 11:45:00,120.03,120.19,120.03,120.09,1200.0,110.4074,110.5546,110.4074,110.4626,1200.0
2016-08-03 11:50:00,120.12,120.18,120.1,120.16,2839.0,110.4902,110.5454,110.4718,110.527,2839.0
2016-08-03 11:55:00,120.17,120.26,120.15,120.19,3321.0,110.5362,110.619,110.5178,110.5546,3321.0
2016-08-03 12:00:00,120.2,120.22,120.1,120.22,810.0,110.5638,110.5822,110.4718,110.5822,810.0
2016-08-03 12:05:00,120.22,120.26,120.21,120.26,1100.0,110.5822,110.619,110.573,110.619,1100.0
2016-08-03 12:10:00,120.2,120.2,120.1,120.1,1600.0,110.5638,110.5638,110.4718,110.4718,1600.0
2016-08-03 12:15:00,120.16,120.16,120.08,120.16,2918.0,110.527,110.527,110.4534,110.527,2918.0
2016-08-03 12:20:00,120.16,120.16,119.85,120.0,4777.0,110.527,110.527,110.2419,110.3798,4777.0
2016-08-03 12:25:00,120.05,120.08,119.96,120.06,1661.0,110.4258,110.4534,110.343,110.435,1661.0
2016-08-03 12:30:00,119.97,120.04,119.97,120.04,800.0,110.3522,110.4166,110.3522,110.4166,800.0
2016-08-03 12:35:00,120.1,120.1,120.01,120.01,1270.0,110.4718,110.4718,110.389,110.389,1270.0
2016-08-03 12:40:00,120.01,120.1,120.01,120.08,3113.0,110.389,110.4718,110.389,110.4534,3113.0
2016-08-03 12:45:00,120.08,120.09,119.91,119.93,10069.0,110.4534,110.4626,110.297,110.3154,10069.0
2016-08-03 12:50:00,119.91,119.95,119.91,119.91,800.0,110.297,110.3338,110.297,110.297,800.0
2016-08-03 12:55:00,119.91,119.96,119.86,119.87,702.0,110.297,110.343,110.251,110.2602,702.0
2016-08-03 13:00:00,119.91,120.01,119.89,120.0,3175.0,110.297,110.389,110.2786,110.3798,3175.0
2016-08-03 13:05:00,120.03,120.09,120.02,120.02,300.0,110.4074,110.4626,110.3982,110.3982,300.0
2016-08-03 13:10:00,120.06,120.08,120.0,120.0,400.0,110.435,110.4534,110.3798,110.3798,400.0
2016-08-03 13:15:00,120.02,120.07,120.0,120.05,1230.0,110.3982,110.4442,110.3798,110.4258,1230.0
2016-08-03 13:20:00,120.05,120.09,120.05,120.09,400.0,110.4258,110.4626,110.4258,110.4626,400.0
2016-08-03 13:25:00,120.05,120.06,120.05,120.05,700.0,110.4258,110.435,110.4258,110.4258,700.0
2016-08-03 13:30:00,120.03,120.03,120.02,120.02,500.0,110.4074,110.4074,110.3982,110.3982,500.0
2016-08-03 13:35:00,120.01,120.08,119.96,119.96,7473.0,110.389,110.4534,110.343,110.343,7473.0
2016-08-03 13:40:00,119.93,119.99,119.92,119.92,1410.0,110.3154,110.3706,110.3062,110.3062,1410.0
2016-08-03 13:45:00,119.9,120.03,119.9,120.0,7942.0,110.2878,110.4074,110.2878,110.3798,7942.0
2016-08-03 13:50:00,119.97,120.03,119.93,120.01,4978.0,110.3522,110.4074,110.3154,110.389,4978.0
2016-08-03 13:55:00,120.02,120.13,120.02,120.13,1202.0,110.3982,110.4994,110.3982,110.4994,1202.0
2016-08-03 14:00:00,120.13,120.29,120.12,120.29,3044.0,110.4994,110.6466,110.4902,110.6466,3044.0
2016-08-03 14:05:00,120.24,120.32,120.22,120.32,2525.0,110.6006,110.6742,110.5822,110.6742,2525.0
2016-08-03 14:10:00,120.34,120.4,120.27,120.27,2995.0,110.6926,110.7478,110.6282,110.6282,2995.0
2016-08-03 14:15:00,120.19,120.19,120.16,120.17,500.0,110.5546,110.5546,110.527,110.5362,500.0
2016-08-03 14:20:00,120.18,120.24,120.18,120.2,849.0,110.5454,110.6006,110.5454,110.5638,849.0
2016-08-03 14:25:00,120.12,120.13,119.95,120.01,1913.0,110.4902,110.4994,110.3338,110.389,1913.0
2016-08-03 14:30:00,119.94,120.14,119.94,120.14,3000.0,110.3246,110.5086,110.3246,110.5086,3000.0
2016-08-03 14:35:00,120.08,120.09,120.02,120.02,1300.0,110.4534,110.4626,110.3982,110.3982,1300.0
2016-08-03 14:40:00,120.01,120.01,119.94,119.94,1003.0,110.389,110.389,110.3246,110.3246,1003.0
2016-08-03 14:45:00,119.94,120.0,119.89,119.95,2163.0,110.3246,110.3798,110.2786,110.3338,2163.0
2016-08-03 14:50:00,119.93,120.14,119.93,120.05,1505.0,110.3154,110.5086,110.3154,110.4258,1505.0
2016-08-03 14:55:00,120.09,120.13,120.03,120.03,1749.0,110.4626,110.4994,110.4074,110.4074,1749.0
2016-08-03 15:00:00,120.07,120.19,120.04,120.19,4090.0,110.4442,110.5546,110.4166,110.5546,4090.0
2016-08-03 15:05:00,120.19,120.25,120.13,120.21,3612.0,110.5546,110.6098,110.4994,110.573,3612.0
2016-08-03 15:10:00,120.25,120.25,120.18,120.25,4720.0,110.6098,110.6098,110.5454,110.6098,4720.0
2016-08-03 15:15:00,120.24,120.27,120.21,120.21,2220.0,110.6006,110.6282,110.573,110.573,2220.0
2016-08-03 15:20:00,120.24,120.25,120.19,120.23,5740.0,110.6006,110.6098,110.5546,110.5914,5740.0
2016-08-03 15:25:00,120.2,120.29,120.2,120.27,2266.0,110.5638,110.6466,110.5638,110.6282,2266.0
2016-08-03 15:30:00,120.28,120.29,120.17,120.29,3303.0,110.6374,110.6466,110.5362,110.6466,3303.0
2016-08-03 15:35:00,120.27,120.28,120.17,120.21,3556.0,110.6282,110.6374,110.5362,110.573,3556.0
2016-08-03 15:40:00,120.21,120.29,120.21,120.24,4562.0,110.573,110.6466,110.573,110.6006,4562.0
2016-08-03 15:45:00,120.22,120.28,120.14,120.28,9035.0,110.5822,110.6374,110.5086,110.6374,9035.0
2016-08-03 15:50:00,120.28,120.37,120.28,120.32,10384.0,110.6374,110.7202,110.6374,110.6742,10384.0
2016-08-03 15:55:00,120.32,120.5,120.31,120.48,42470.0,110.6742,110.8397,110.665,110.8213,42470.0
2016-08-04 09:30:00,120.05,120.8,119.79,120.65,7841.0,110.4258,111.1157,110.1867,110.9777,7841.0
2016-08-04 09:35:00,120.23,120.58,119.98,120.1,3805.0,110.5914,110.9133,110.3614,110.4718,3805.0
2016-08-04 09:40:00,120.22,120.41,120.2,120.23,1500.0,110.5822,110.757,110.5638,110.5914,1500.0
2016-08-04 09:45:00,120.28,120.28,120.27,120.28,100.0,110.6374,110.6374,110.6282,110.6374,100.0
2016-08-04 09:50:00,120.25,120.25,120.0,120.01,3334.0,110.6098,110.6098,110.3798,110.389,3334.0
2016-08-04 09:55:00,119.96,119.96,119.78,119.8,2414.0,110.343,110.343,110.1775,110.1959,2414.0
2016-08-04 10:00:00,119.84,119.84,119.46,119.61,2903.0,110.2327,110.2327,109.8831,110.0211,2903.0
2016-08-04 10:05:00,119.84,119.84,119.58,119.74,3409.0,110.2327,110.2327,109.9935,110.1407,3409.0
2016-08-04 10:10:00,119.74,119.9,119.71,119.9,2900.0,110.1407,110.2878,110.1131,110.2878,2900.0
2016-08-04 10:15:00,119.89,120.0,119.82,119.96,4518.0,110.2786,110.3798,110.2143,110.343,4518.0
2016-08-04 10:20:00,119.97,119.97,119.81,119.84,3298.0,110.3522,110.3522,110.2051,110.2327,3298.0
2016-08-04 10:25:00,119.81,119.85,119.69,119.8,6669.0,110.2051,110.2419,110.0947,110.1959,6669.0
2016-08-04 10:30:00,119.8,119.95,119.75,119.94,5370.0,110.1959,110.3338,110.1499,110.3246,5370.0
2016-08-04 10:35:00,119.92,120.01,119.9,120.01,5237.0,110.3062,110.389,110.2878,110.389,5237.0
2016-08-04 10:40:00,119.96,120.0,119.91,119.95,1485.0,110.343,110.3798,110.297,110.3338,1485.0
2016-08-04 10:45:00,119.95,119.95,119.79,119.79,2502.0,110.3338,110.3338,110.1867,110.1867,2502.0
2016-08-04 10:50:00,119.79,119.95,119.79,119.82,3445.0,110.1867,110.3338,110.1867,110.2143,3445.0
2016-08-04 10:55:00,119.87,120.02,119.81,120.02,10208.0,110.2602,110.3982,110.2051,110.3982,10208.0
2016-08-04 11:00:00,120.0,120.03,119.96,119.99,6757.0,110.3798,110.4074,110.343,110.3706,6757.0
2016-08-04 11:05:00,119.97,120.01,119.92,120.01,2163.0,110.3522,110.389,110.3062,110.389,2163.0
2016-08-04 11:10:00,120.01,120.02,119.86,119.92,7500.0,110.389,110.3982,110.251,110.3062,7500.0
2016-08-04 11:15:00,119.91,119.94,119.8,119.93,2650.0,110.297,110.3246,110.1959,110.3154,2650.0
2016-08-04 11:20:00,119.97,120.06,119.94,119.95,2001.0,110.3522,110.435,110.3246,110.3338,2001.0
2016-08-04 11:25:00,119.91,119.94,119.88,119.88,1100.0,110.297,110.3246,110.2694,110.2694,1100.0
2016-08-04 11:30:00,119.93,119.94,119.86,119.91,2771.0,110.3154,110.3246,110.251,110.297,2771.0
2016-08-04 11:35:00,119.94,119.96,119.9,119.93,4940.0,110.3246,110.343,110.2878,110.3154,4940.0
2016-08-04 11:40:00,119.9,119.93,119.89,119.9,1210.0,110.2878,110.3154,110.2786,110.2878,1210.0
2016-08-04 11:45:00,119.9,119.9,119.84,119.9,7300.0,110.2878,110.2878,110.2327,110.2878,7300.0
2016-08-04 11:50:00,119.87,119.89,119.79,119.8,4200.0,110.2602,110.2786,110.1867,110.1959,4200.0
2016-08-04 11:55:00,119.8,119.93,119.74,119.92,8800.0,110.1959,110.3154,110.1407,110.3062,8800.0
2016-08-04 12:00:00,119.95,119.96,119.88,119.93,5651.0,110.3338,110.343,110.2694,110.3154,5651.0
2016-08-04 12:05:00,119.94,119.95,119.9,119.9,5328.0,110.3246,110.3338,110.2878,110.2878,5328.0
2016-08-04 12:10:00,119.9,119.9,119.85,119.89,2813.0,110.2878,110.2878,110.2419,110.2786,2813.0
2016-08-04 12:15:00,119.9,119.9,119.84,119.84,1526.0,110.2878,110.2878,110.2327,110.2327,1526.0
2016-08-04 12:20:00,119.79,119.86,119.78,119.86,900.0,110.1867,110.251,110.1775,110.251,900.0
2016-08-04 12:25:00,119.88,119.9,119.87,119.9,1629.0,110.2694,110.2878,110.2602,110.2878,1629.0
2016-08-04 12:30:00,119.9,119.9,119.76,119.81,7611.0,110.2878,110.2878,110.1591,110.2051,7611.0
2016-08-04 12:35:00,119.87,119.87,119.78,119.82,600.0,110.2602,110.2602,110.1775,110.2143,600.0
2016-08-04 12:40:00,119.84,119.84,119.83,119.84,100.0,110.2327,110.2327,110.2235,110.2327,100.0
2016-08-04 12:45:00,119.84,119.9,119.79,119.79,2989.0,110.2327,110.2878,110.1867,110.1867,2989.0
2016-08-04 12:50:00,119.84,119.85,119.81,119.84,880.0,110.2327,110.2419,110.2051,110.2327,880.0
2016-08-04 12:55:00,119.82,119.82,119.77,119.77,1327.0,110.2143,110.2143,110.1683,110.1683,1327.0
2016-08-04 13:00:00,119.75,119.76,119.72,119.76,1100.0,110.1499,110.1591,110.1223,110.1591,1100.0
2016-08-04 13:05:00,119.78,119.79,119.64,119.69,3101.0,110.1775,110.1867,110.0487,110.0947,3101.0
2016-08-04 13:10:00,119.67,119.71,119.58,119.58,2656.0,110.0763,110.1131,109.9935,109.9935,2656.0
2016-08-04 13:15:00,119.55,119.55,119.5,119.5,932.0,109.9659,109.9659,109.9199,109.9199,932.0
2016-08-04 13:20:00,119.5,119.68,119.5,119.59,2372.0,109.9199,110.0855,109.9199,110.0027,2372.0
2016-08-04 13:25:00,119.59,119.6,119.51,119.51,1100.0,110.0027,110.0119,109.9291,109.9291,1100.0
2016-08-04 13:30:00,119.67,119.68,119.56,119.56,2600.0,110.0763,110.0855,109.9751,109.9751,2600.0
2016-08-04 13:35:00,119.62,119.64,119.59,119.61,2300.0,110.0303,110.0487,110.0027,110.0211,2300.0
2016-08-04 13:40:00,119.58,119.66,119.58,119.63,800.0,109.9935,110.0671,109.9935,110.0395,800.0
2016-08-04 13:45:00,119.64,119.68,119.58,119.6,4920.0,110.0487,110.0855,109.9935,110.0119,4920.0
2016-08-04 13:50:00,119.61,119.67,119.58,119.66,2142.0,110.0211,110.0763,109.9935,110.0671,2142.0
2016-08-04 13:55:00,119.66,119.69,119.64,119.67,1310.0,110.0671,110.0947,110.0487,110.0763,1310.0
2016-08-04 14:00:00,119.69,119.73,119.64,119.73,3037.0,110.0947,110.1315,110.0487,110.1315,3037.0
2016-08-04 14:05:00,119.78,119.78,119.75,119.75,500.0,110.1775,110.1775,110.1499,110.1499,500.0
2016-08-04 14:10:00,119.77,119.77,119.6,119.63,1700.0,110.1683,110.1683,110.0119,110.0395,1700.0
2016-08-04 14:15:00,119.64,119.64,119.56,119.58,1947.0,110.0487,110.0487,109.9751,109.9935,1947.0
2016-08-04 14:20:00,119.56,119.65,119.55,119.64,2608.0,109.9751,110.0579,109.9659,110.0487,2608.0
2016-08-04 14:25:00,119.68,119.72,119.64,119.68,2575.0,110.0855,110.1223,110.0487,110.0855,2575.0
2016-08-04 14:30:00,119.71,119.71,119.6,119.67,1917.0,110.1131,110.1131,110.0119,110.0763,1917.0
2016-08-04 14:35:00,119.67,119.67,119.56,119.57,3850.0,110.0763,110.0763,109.9751,109.9843,3850.0
2016-08-04 14:40:00,119.57,119.6,119.57,119.6,2200.0,109.9843,110.0119,109.9843,110.0119,2200.0
2016-08-04 14:45:00,119.59,119.63,119.59,119.6,900.0,110.0027,110.0395,110.0027,110.0119,900.0
2016-08-04 14:50:00,119.57,119.61,119.56,119.59,2142.0,109.9843,110.0211,109.9751,110.0027,2142.0
2016-08-04 14:55:00,119.58,119.61,119.58,119.6,2400.0,109.9935,110.0211,109.9935,110.0119,2400.0
2016-08-04 15:00:00,119.61,119.61,119.54,119.56,4402.0,110.0211,110.0211,109.9567,109.9751,4402.0
2016-08-04 15:05:00,119.57,119.6,119.57,119.57,5792.0,109.9843,110.0119,109.9843,109.9843,5792.0
2016-08-04 15:10:00,119.63,119.63,119.58,119.59,1358.0,110.0395,110.0395,109.9935,110.0027,1358.0
2016-08-04 15:15:00,119.61,119.66,119.59,119.62,4166.0,110.0211,110.0671,110.0027,110.0303,4166.0
2016-08-04 15:20:00,119.64,119.64,119.6,119.6,2200.0,110.0487,110.0487,110.0119,110.0119,2200.0
2016-08-04 15:25:00,119.59,119.59,119.55,119.59,4601.0,110.0027,110.0027,109.9659,110.0027,4601.0
2016-08-04 15:30:00,119.59,119.64,119.57,119.63,9155.0,110.0027,110.0487,109.9843,110.0395,9155.0
2016-08-04 15:35:00,119.62,119.75,119.62,119.72,9677.0,110.0303,110.1499,110.0303,110.1223,9677.0
2016-08-04 15:40:00,119.71,119.8,119.71,119.74,11142.0,110.1131,110.1959,110.1131,110.1407,11142.0
2016-08-04 15:45:00,119.76,119.78,119.69,119.72,9852.0,110.1591,110.1775,110.0947,110.1223,9852.0
2016-08-04 15:50:00,119.74,119.74,119.7,119.74,8323.0,110.1407,110.1407,110.1039,110.1407,8323.0
2016-08-04 15:55:00,119.74,119.75,119.61,119.65,21941.0,110.1407,110.1499,110.0211,110.0579,21941.0
2016-08-05 09:30:00,120.8,121.07,120.45,120.97,10119.0,111.1157,111.364,110.7937,111.2721,10119.0
2016-08-05 09:35:00,120.78,121.23,120.7,121.23,14805.0,111.0973,111.5112,111.0237,111.5112,14805.0
2016-08-05 09:40:00,121.21,121.31,120.98,121.03,28070.0,111.4928,111.5848,111.2813,111.3273,28070.0
2016-08-05 09:45:00,121.16,121.24,120.89,120.98,16125.0,111.4468,111.5204,111.1985,111.2813,16125.0
2016-08-05 09:50:00,121.0,121.07,120.84,121.04,16438.0,111.2997,111.364,111.1525,111.3365,16438.0
2016-08-05 09:55:00,121.01,121.35,121.01,121.32,6415.0,111.3089,111.6216,111.3089,111.594,6415.0
2016-08-05 10:00:00,121.31,121.47,121.28,121.34,10219.0,111.5848,111.732,111.5572,111.6124,10219.0
2016-08-05 10:05:00,121.31,121.34,121.22,121.23,13720.0,111.5848,111.6124,111.502,111.5112,13720.0
2016-08-05 10:10:00,121.21,121.29,121.19,121.22,2900.0,111.4928,111.5664,111.4744,111.502,2900.0
2016-08-05 10:15:00,121.25,121.33,121.1,121.1,7800.0,111.5296,111.6032,111.3916,111.3916,7800.0
2016-08-05 10:20:00,121.11,121.22,121.11,121.22,1255.0,111.4008,111.502,111.4008,111.502,1255.0
2016-08-05 10:25:00,121.26,121.26,121.0,121.07,9507.0,111.5388,111.5388,111.2997,111.364,9507.0
2016-08-05 10:30:00,121.07,121.16,120.88,120.88,7339.0,111.364,111.4468,111.1893,111.1893,7339.0
2016-08-05 10:35:00,120.9,120.99,120.9,120.93,7167.0,111.2077,111.2905,111.2077,111.2353,7167.0
2016-08-05 10:40:00,120.92,121.04,120.89,120.98,5128.0,111.2261,111.3365,111.1985,111.2813,5128.0
2016-08-05 10:45:00,121.02,121.09,120.98,121.01,8624.0,111.3181,111.3824,111.2813,111.3089,8624.0
2016-08-05 10:50:00,121.0,121.08,120.99,121.02,6592.0,111.2997,111.3732,111.2905,111.3181,6592.0
2016-08-05 10:55:00,121.06,121.07,120.96,121.01,10297.0,111.3548,111.364,111.2629,111.3089,10297.0
2016-08-05 11:00:00,121.0,121.2,121.0,121.19,6286.0,111.2997,111.4836,111.2997,111.4744,6286.0
2016-08-05 11:05:00,121.17,121.2,121.07,121.07,12279.0,111.456,111.4836,111.364,111.364,12279.0
2016-08-05 11:10:00,121.08,121.08,120.93,120.99,2400.0,111.3732,111.3732,111.2353,111.2905,2400.0
2016-08-05 11:15:00,121.03,121.04,120.89,120.93,3200.0,111.3273,111.3365,111.1985,111.2353,3200.0
2016-08-05 11:20:00,120.88,120.99,120.88,120.99,1715.0,111.1893,111.2905,111.1893,111.2905,1715.0
2016-08-05 11:25:00,121.0,121.07,121.0,121.07,2506.0,111.2997,111.364,111.2997,111.364,2506.0
2016-08-05 11:30:00,121.05,121.05,120.95,120.99,10925.0,111.3456,111.3456,111.2537,111.2905,10925.0
2016-08-05 11:35:00,120.99,121.02,120.89,120.89,4843.0,111.2905,111.3181,111.1985,111.1985,4843.0
2016-08-05 11:40:00,120.88,120.97,120.87,120.95,2061.0,111.1893,111.2721,111.1801,111.2537,2061.0
2016-08-05 11:45:00,120.92,120.94,120.82,120.92,3270.0,111.2261,111.2445,111.1341,111.2261,3270.0
2016-08-05 11:50:00,120.94,121.0,120.92,120.95,2071.0,111.2445,111.2997,111.2261,111.2537,2071.0
2016-08-05 11:55:00,120.97,120.97,120.89,120.93,2424.0,111.2721,111.2721,111.1985,111.2353,2424.0
2016-08-05 12:00:00,120.93,120.93,120.78,120.87,4900.0,111.2353,111.2353,111.0973,111.1801,4900.0
2016-08-05 12:05:00,120.88,120.95,120.88,120.91,639.0,111.1893,111.2537,111.1893,111.2169,639.0
2016-08-05 12:10:00,120.95,120.99,120.92,120.96,4810.0,111.2537,111.2905,111.2261,111.2629,4810.0
2016-08-05 12:15:00,120.98,121.0,120.75,120.76,7128.0,111.2813,111.2997,111.0697,111.0789,7128.0
2016-08-05 12:20:00,120.8,120.81,120.71,120.8,4677.0,111.1157,111.1249,111.0329,111.1157,4677.0
2016-08-05 12:25:00,120.82,120.82,120.73,120.78,1900.0,111.1341,111.1341,111.0513,111.0973,1900.0
2016-08-05 12:30:00,120.77,120.8,120.75,120.77,1600.0,111.0881,111.1157,111.0697,111.0881,1600.0
2016-08-05 12:35:00,120.8,120.8,120.77,120.8,800.0,111.1157,111.1157,111.0881,111.1157,800.0
2016-08-05 12:40:00,120.8,120.84,120.77,120.79,3872.0,111.1157,111.1525,111.0881,111.1065,3872.0
2016-08-05 12:45:00,120.79,120.87,120.79,120.87,800.0,111.1065,111.1801,111.1065,111.1801,800.0
2016-08-05 12:50:00,120.83,120.88,120.81,120.88,1200.0,111.1433,111.1893,111.1249,111.1893,1200.0
2016-08-05 12:55:00,120.83,120.91,120.83,120.85,4400.0,111.1433,111.2169,111.1433,111.1617,4400.0
2016-08-05 13:00:00,120.88,120.88,120.84,120.88,500.0,111.1893,111.1893,111.1525,111.1893,500.0
2016-08-05 13:05:00,120.87,120.89,120.84,120.84,4254.0,111.1801,111.1985,111.1525,111.1525,4254.0
2016-08-05 13:10:00,120.82,120.85,120.79,120.81,3300.0,111.1341,111.1617,111.1065,111.1249,3300.0
2016-08-05 13:15:00,120.85,120.92,120.81,120.85,3040.0,111.1617,111.2261,111.1249,111.1617,3040.0
2016-08-05 13:20:00,120.87,120.87,120.75,120.78,4446.0,111.1801,111.1801,111.0697,111.0973,4446.0
2016-08-05 13:25:00,120.78,120.78,120.72,120.73,900.0,111.0973,111.0973,111.0421,111.0513,900.0
2016-08-05 13:30:00,120.75,120.77,120.67,120.7,53802.0,111.0697,111.0881,110.9961,111.0237,53802.0
2016-08-05 13:35:00,120.74,120.95,120.73,120.93,10385.0,111.0605,111.2537,111.0513,111.2353,10385.0
2016-08-05 13:40:00,120.91,121.03,120.91,121.0,1230.0,111.2169,111.3273,111.2169,111.2997,1230.0
2016-08-05 13:45:00,120.98,121.05,120.97,120.99,6574.0,111.2813,111.3456,111.2721,111.2905,6574.0
2016-08-05 13:50:00,120.99,121.01,120.94,121.01,5800.0,111.2905,111.3089,111.2445,111.3089,5800.0
2016-08-05 13:55:00,120.98,120.99,120.77,120.82,9157.0,111.2813,111.2905,111.0881,111.1341,9157.0
2016-08-05 14:00:00,120.84,120.86,120.79,120.8,2200.0,111.1525,111.1709,111.1065,111.1157,2200.0
2016-08-05 14:05:00,120.79,120.84,120.72,120.83,6228.0,111.1065,111.1525,111.0421,111.1433,6228.0
2016-08-05 14:10:00,120.82,120.84,120.74,120.74,3991.0,111.1341,111.1525,111.0605,111.0605,3991.0
2016-08-05 14:15:00,120.74,120.76,120.59,120.59,4322.0,111.0605,111.0789,110.9225,110.9225,4322.0
2016-08-05 14:20:00,120.62,120.67,120.51,120.51,6716.0,110.9501,110.9961,110.8489,110.8489,6716.0
2016-08-05 14:25:00,120.57,120.61,120.51,120.57,3900.0,110.9041,110.9409,110.8489,110.9041,3900.0
2016-08-05 14:30:00,120.57,120.6,120.54,120.59,5801.0,110.9041,110.9317,110.8765,110.9225,5801.0
2016-08-05 14:35:00,120.58,120.6,120.49,120.5,5144.0,110.9133,110.9317,110.8305,110.8397,5144.0
2016-08-05 14:40:00,120.5,120.5,120.44,120.5,3443.0,110.8397,110.8397,110.7846,110.8397,3443.0
2016-08-05 14:45:00,120.5,120.52,120.41,120.48,8373.0,110.8397,110.8581,110.757,110.8213,8373.0
2016-08-05 14:50:00,120.47,120.5,120.47,120.5,3748.0,110.8121,110.8397,110.8121,110.8397,3748.0
2016-08-05 14:55:00,120.5,120.53,120.49,120.5,8146.0,110.8397,110.8673,110.8305,110.8397,8146.0
2016-08-05 15:00:00,120.49,120.58,120.48,120.57,9147.0,110.8305,110.9133,110.8213,110.9041,9147.0
2016-08-05 15:05:00,120.58,120.77,120.57,120.71,6900.0,110.9133,111.0881,110.9041,111.0329,6900.0
2016-08-05 15:10:00,120.7,120.73,120.69,120.72,7705.0,111.0237,111.0513,111.0145,111.0421,7705.0
2016-08-05 15:15:00,120.72,120.74,120.67,120.69,8098.0,111.0421,111.0605,110.9961,111.0145,8098.0
2016-08-05 15:20:00,120.69,120.7,120.64,120.67,8413.0,111.0145,111.0237,110.9685,110.9961,8413.0
2016-08-05 15:25:00,120.68,120.81,120.65,120.81,9183.0,111.0053,111.1249,110.9777,111.1249,9183.0
2016-08-05 15:30:00,120.81,120.84,120.77,120.83,10198.0,111.1249,111.1525,111.0881,111.1433,10198.0
2016-08-05 15:35:00,120.81,120.81,120.74,120.76,12444.0,111.1249,111.1249,111.0605,111.0789,12444.0
2016-08-05 15:40:00,120.77,120.78,120.73,120.77,15032.0,111.0881,111.0973,111.0513,111.0881,15032.0
2016-08-05 15:45:00,120.81,120.83,120.77,120.8,15971.0,111.1249,111.1433,111.0881,111.1157,15971.0
2016-08-05 15:50:00,120.81,120.83,120.74,120.77,26177.0,111.1249,111.1433,111.0605,111.0881,26177.0
2016-08-05 15:55:00,120.77,120.87,120.73,120.87,42863.0,111.0881,111.1801,111.0513,111.1801,42863.0
2016-08-08 09:30:00,120.79,120.79,120.42,120.59,9081.0,111.1065,111.1065,110.7662,110.9225,9081.0
2016-08-08 09:35:00,120.72,121.0,120.66,120.76,5044.0,111.0421,111.2997,110.9869,111.0789,5044.0
2016-08-08 09:40:00,120.83,120.83,120.53,120.62,5138.0,111.1433,111.1433,110.8673,110.9501,5138.0
2016-08-08 09:45:00,120.65,120.74,120.51,120.52,1900.0,110.9777,111.0605,110.8489,110.8581,1900.0
2016-08-08 09:50:00,120.55,120.55,120.37,120.44,3120.0,110.8857,110.8857,110.7202,110.7846,3120.0
2016-08-08 09:55:00,120.41,120.66,120.41,120.65,6057.0,110.757,110.9869,110.757,110.9777,6057.0
2016-08-08 10:00:00,120.65,120.83,120.65,120.8,4063.0,110.9777,111.1433,110.9777,111.1157,4063.0
2016-08-08 10:05:00,120.84,120.85,120.78,120.8,1963.0,111.1525,111.1617,111.0973,111.1157,1963.0
2016-08-08 10:10:00,120.77,120.77,120.58,120.66,5600.0,111.0881,111.0881,110.9133,110.9869,5600.0
2016-08-08 10:15:00,120.68,120.71,120.6,120.63,2088.0,111.0053,111.0329,110.9317,110.9593,2088.0
2016-08-08 10:20:00,120.45,120.55,120.24,120.24,1565.0,110.7937,110.8857,110.6006,110.6006,1565.0
2016-08-08 10:25:00,120.24,120.4,120.23,120.38,6937.0,110.6006,110.7478,110.5914,110.7294,6937.0
2016-08-08 10:30:00,120.39,120.58,120.37,120.52,6490.0,110.7386,110.9133,110.7202,110.8581,6490.0
2016-08-08 10:35:00,120.52,120.52,120.44,120.45,4000.0,110.8581,110.8581,110.7846,110.7937,4000.0
2016-08-08 10:40:00,120.49,120.57,120.44,120.54,4665.0,110.8305,110.9041,110.7846,110.8765,4665.0
2016-08-08 10:45:00,120.49,120.53,120.44,120.49,4290.0,110.8305,110.8673,110.7846,110.8305,4290.0
2016-08-08 10:50:00,120.45,120.45,120.32,120.41,3300.0,110.7937,110.7937,110.6742,110.757,3300.0
2016-08-08 10:55:00,120.39,120.43,120.33,120.42,3138.0,110.7386,110.7754,110.6834,110.7662,3138.0
2016-08-08 11:00:00,120.38,120.45,120.38,120.45,4142.0,110.7294,110.7937,110.7294,110.7937,4142.0
2016-08-08 11:05:00,120.45,120.55,120.41,120.54,5314.0,110.7937,110.8857,110.757,110.8765,5314.0
2016-08-08 11:10:00,120.51,120.57,120.47,120.52,3270.0,110.8489,110.9041,110.8121,110.8581,3270.0
2016-08-08 11:15:00,120.52,120.57,120.5,120.55,2944.0,110.8581,110.9041,110.8397,110.8857,2944.0
2016-08-08 11:20:00,120.58,120.69,120.55,120.56,4173.0,110.9133,111.0145,110.8857,110.8949,4173.0
2016-08-08 11:25:00,120.54,120.62,120.54,120.59,4008.0,110.8765,110.9501,110.8765,110.9225,4008.0
2016-08-08 11:30:00,120.58,120.6,120.54,120.57,1800.0,110.9133,110.9317,110.8765,110.9041,1800.0
2016-08-08 11:35:00,120.52,120.56,120.5,120.5,4629.0,110.8581,110.8949,110.8397,110.8397,4629.0
2016-08-08 11:40:00,120.51,120.51,120.39,120.39,2100.0,110.8489,110.8489,110.7386,110.7386,2100.0
2016-08-08 11:45:00,120.41,120.42,120.15,120.15,3200.0,110.757,110.7662,110.5178,110.5178,3200.0
2016-08-08 11:50:00,120.23,120.25,120.18,120.25,3171.0,110.5914,110.6098,110.5454,110.6098,3171.0
2016-08-08 11:55:00,120.2,120.21,120.1,120.16,3800.0,110.5638,110.573,110.4718,110.527,3800.0
2016-08-08 12:00:00,120.16,120.22,120.15,120.18,9608.0,110.527,110.5822,110.5178,110.5454,9608.0
2016-08-08 12:05:00,120.17,120.21,120.15,120.2,1761.0,110.5362,110.573,110.5178,110.5638,1761.0
2016-08-08 12:10:00,120.2,120.22,120.13,120.13,3536.0,110.5638,110.5822,110.4994,110.4994,3536.0
2016-08-08 12:15:00,120.18,120.2,120.16,120.19,2000.0,110.5454,110.5638,110.527,110.5546,2000.0
2016-08-08 12:20:00,120.2,120.22,120.19,120.2,6560.0,110.5638,110.5822,110.5546,110.5638,6560.0
2016-08-08 12:25:00,120.22,120.25,120.22,120.23,3434.0,110.5822,110.6098,110.5822,110.5914,3434.0
2016-08-08 12:30:00,120.24,120.25,120.22,120.23,1100.0,110.6006,110.6098,110.5822,110.5914,1100.0
2016-08-08 12:35:00,120.25,120.29,120.25,120.28,4365.0,110.6098,110.6466,110.6098,110.6374,4365.0
2016-08-08 12:40:00,120.29,120.29,120.21,120.21,2400.0,110.6466,110.6466,110.573,110.573,2400.0
2016-08-08 12:45:00,120.2,120.26,120.2,120.25,4230.0,110.5638,110.619,110.5638,110.6098,4230.0
2016-08-08 12:50:00,120.25,120.25,120.19,120.19,900.0,110.6098,110.6098,110.5546,110.5546,900.0
2016-08-08 12:55:00,120.2,120.22,120.14,120.15,3336.0,110.5638,110.5822,110.5086,110.5178,3336.0
2016-08-08 13:00:00,120.16,120.24,120.13,120.23,5246.0,110.527,110.6006,110.4994,110.5914,5246.0
2016-08-08 13:05:00,120.25,120.27,120.24,120.26,1600.0,110.6098,110.6282,110.6006,110.619,1600.0
2016-08-08 13:10:00,120.24,120.24,120.2,120.22,2004.0,110.6006,110.6006,110.5638,110.5822,2004.0
2016-08-08 13:15:00,120.2,120.23,120.2,120.22,1600.0,110.5638,110.5914,110.5638,110.5822,1600.0
2016-08-08 13:20:00,120.22,120.22,120.17,120.17,3416.0,110.5822,110.5822,110.5362,110.5362,3416.0
2016-08-08 13:25:00,120.16,120.18,120.12,120.13,2148.0,110.527,110.5454,110.4902,110.4994,2148.0
2016-08-08 13:30:00,120.12,120.17,120.12,120.16,5050.0,110.4902,110.5362,110.4902,110.527,5050.0
2016-08-08 13:35:00,120.16,120.29,120.16,120.28,4492.0,110.527,110.6466,110.527,110.6374,4492.0
2016-08-08 13:40:00,120.29,120.35,120.29,120.31,2873.0,110.6466,110.7018,110.6466,110.665,2873.0
2016-08-08 13:45:00,120.33,120.38,120.29,120.29,5817.0,110.6834,110.7294,110.6466,110.6466,5817.0
2016-08-08 13:50:00,120.3,120.36,120.3,120.35,3100.0,110.6558,110.711,110.6558,110.7018,3100.0
2016-08-08 13:55:00,120.36,120.45,120.34,120.45,6200.0,110.711,110.7937,110.6926,110.7937,6200.0
2016-08-08 14:00:00,120.45,120.46,120.4,120.4,5280.0,110.7937,110.8029,110.7478,110.7478,5280.0
2016-08-08 14:05:00,120.39,120.4,120.28,120.28,3402.0,110.7386,110.7478,110.6374,110.6374,3402.0
2016-08-08 14:10:00,120.28,120.29,120.25,120.26,3400.0,110.6374,110.6466,110.6098,110.619,3400.0
2016-08-08 14:15:00,120.25,120.25,120.06,120.06,3400.0,110.6098,110.6098,110.435,110.435,3400.0
2016-08-08 14:20:00,120.07,120.1,120.0,120.02,3787.0,110.4442,110.4718,110.3798,110.3982,3787.0
2016-08-08 14:25:00,120.02,120.04,119.94,119.95,3200.0,110.3982,110.4166,110.3246,110.3338,3200.0
2016-08-08 14:30:00,119.95,119.99,119.92,119.98,7014.0,110.3338,110.3706,110.3062,110.3614,7014.0
2016-08-08 14:35:00,120.0,120.06,119.99,120.06,3576.0,110.3798,110.435,110.3706,110.435,3576.0
2016-08-08 14:40:00,120.06,120.07,120.02,120.02,3804.0,110.435,110.4442,110.3982,110.3982,3804.0
2016-08-08 14:45:00,120.01,120.1,119.99,120.08,6999.0,110.389,110.4718,110.3706,110.4534,6999.0
2016-08-08 14:50:00,120.07,120.09,120.01,120.01,2933.0,110.4442,110.4626,110.389,110.389,2933.0
2016-08-08 14:55:00,120.03,120.03,119.97,119.98,4358.0,110.4074,110.4074,110.3522,110.3614,4358.0
2016-08-08 15:00:00,119.98,120.09,119.96,120.08,6047.0,110.3614,110.4626,110.343,110.4534,6047.0
2016-08-08 15:05:00,120.07,120.14,120.05,120.12,4566.0,110.4442,110.5086,110.4258,110.4902,4566.0
2016-08-08 15:10:00,120.14,120.19,120.13,120.15,4907.0,110.5086,110.5546,110.4994,110.5178,4907.0
2016-08-08 15:15:00,120.14,120.16,120.07,120.09,6527.0,110.5086,110.527,110.4442,110.4626,6527.0
2016-08-08 15:20:00,120.08,120.09,120.0,120.0,5100.0,110.4534,110.4626,110.3798,110.3798,5100.0
2016-08-08 15:25:00,120.0,120.02,119.97,119.98,4372.0,110.3798,110.3982,110.3522,110.3614,4372.0
2016-08-08 15:30:00,119.99,120.03,119.98,120.03,5711.0,110.3706,110.4074,110.3614,110.4074,5711.0
2016-08-08 15:35:00,120.03,120.1,120.02,120.04,14899.0,110.4074,110.4718,110.3982,110.4166,14899.0
2016-08-08 15:40:00,120.06,120.07,120.0,120.02,13113.0,110.435,110.4442,110.3798,110.3982,13113.0
2016-08-08 15:45:00,120.04,120.08,120.01,120.04,16094.0,110.4166,110.4534,110.389,110.4166,16094.0
2016-08-08 15:50:00,120.05,120.06,120.01,120.02,15664.0,110.4258,110.435,110.389,110.3982,15664.0
2016-08-08 15:55:00,120.03,120.17,119.96,120.16,44847.0,110.4074,110.5362,110.343,110.527,44847.0
2016-08-09 09:30:00,120.44,120.94,120.21,120.94,8284.0,110.7846,111.2445,110.573,111.2445,8284.0
2016-08-09 09:35:00,120.72,120.87,120.27,120.31,5070.0,111.0421,111.1801,110.6282,110.665,5070.0
2016-08-09 09:40:00,120.27,120.68,120.27,120.66,4050.0,110.6282,111.0053,110.6282,110.9869,4050.0
2016-08-09 09:45:00,120.57,120.7,120.57,120.69,1300.0,110.9041,111.0237,110.9041,111.0145,1300.0
2016-08-09 09:50:00,120.82,120.93,120.72,120.76,3300.0,111.1341,111.2353,111.0421,111.0789,3300.0
2016-08-09 09:55:00,120.82,120.94,120.74,120.92,5138.0,111.1341,111.2445,111.0605,111.2261,5138.0
2016-08-09 10:00:00,120.88,120.88,120.63,120.86,2709.0,111.1893,111.1893,110.9593,111.1709,2709.0
2016-08-09 10:05:00,120.81,120.95,120.73,120.83,5889.0,111.1249,111.2537,111.0513,111.1433,5889.0
2016-08-09 10:10:00,120.83,120.93,120.83,120.92,3200.0,111.1433,111.2353,111.1433,111.2261,3200.0
2016-08-09 10:15:00,120.86,120.93,120.84,120.84,2000.0,111.1709,111.2353,111.1525,111.1525,2000.0
2016-08-09 10:20:00,120.88,120.93,120.83,120.92,4522.0,111.1893,111.2353,111.1433,111.2261,4522.0
2016-08-09 10:25:00,120.89,120.92,120.79,120.83,4240.0,111.1985,111.2261,111.1065,111.1433,4240.0
2016-08-09 10:30:00,120.72,120.76,120.62,120.63,8033.0,111.0421,111.0789,110.9501,110.9593,8033.0
2016-08-09 10:35:00,120.65,120.66,120.51,120.61,6385.0,110.9777,110.9869,110.8489,110.9409,6385.0
2016-08-09 10:40:00,120.58,120.58,120.5,120.53,1400.0,110.9133,110.9133,110.8397,110.8673,1400.0
2016-08-09 10:45:00,120.58,120.58,120.42,120.43,3504.0,110.9133,110.9133,110.7662,110.7754,3504.0
2016-08-09 10:50:00,120.46,120.46,120.24,120.29,3589.0,110.8029,110.8029,110.6006,110.6466,3589.0
2016-08-09 10:55:00,120.32,120.46,120.31,120.41,3645.0,110.6742,110.8029,110.665,110.757,3645.0
2016-08-09 11:00:00,120.46,120.56,120.43,120.47,5400.0,110.8029,110.8949,110.7754,110.8121,5400.0
2016-08-09 11:05:00,120.51,120.51,120.46,120.49,4355.0,110.8489,110.8489,110.8029,110.8305,4355.0
2016-08-09 11:10:00,120.5,120.52,120.45,120.45,7031.0,110.8397,110.8581,110.7937,110.7937,7031.0
2016-08-09 11:15:00,120.42,120.49,120.42,120.46,1200.0,110.7662,110.8305,110.7662,110.8029,1200.0
2016-08-09 11:20:00,120.49,120.53,120.33,120.33,4700.0,110.8305,110.8673,110.6834,110.6834,4700.0
2016-08-09 11:25:00,120.35,120.37,120.26,120.3,3394.0,110.7018,110.7202,110.619,110.6558,3394.0
2016-08-09 11:30:00,120.37,120.4,120.28,120.38,6166.0,110.7202,110.7478,110.6374,110.7294,6166.0
2016-08-09 11:35:00,120.38,120.39,120.29,120.33,4300.0,110.7294,110.7386,110.6466,110.6834,4300.0
2016-08-09 11:40:00,120.32,120.35,120.24,120.32,2772.0,110.6742,110.7018,110.6006,110.6742,2772.0
2016-08-09 11:45:00,120.34,120.4,120.33,120.38,3525.0,110.6926,110.7478,110.6834,110.7294,3525.0
2016-08-09 11:50:00,120.4,120.47,120.4,120.47,3049.0,110.7478,110.8121,110.7478,110.8121,3049.0
2016-08-09 11:55:00,120.46,120.54,120.42,120.43,3646.0,110.8029,110.8765,110.7662,110.7754,3646.0
2016-08-09 12:00:00,120.48,120.54,120.45,120.5,5057.0,110.8213,110.8765,110.7937,110.8397,5057.0
2016-08-09 12:05:00,120.55,120.55,120.48,120.5,2024.0,110.8857,110.8857,110.8213,110.8397,2024.0
2016-08-09 12:10:00,120.52,120.52,120.38,120.38,3600.0,110.8581,110.8581,110.7294,110.7294,3600.0
2016-08-09 12:15:00,120.43,120.44,120.35,120.35,3000.0,110.7754,110.7846,110.7018,110.7018,3000.0
2016-08-09 12:20:00,120.37,120.38,120.19,120.25,2900.0,110.7202,110.7294,110.5546,110.6098,2900.0
2016-08-09 12:25:00,120.25,120.33,120.22,120.33,1700.0,110.6098,110.6834,110.5822,110.6834,1700.0
2016-08-09 12:30:00,120.29,120.29,120.18,120.18,2618.0,110.6466,110.6466,110.5454,110.5454,2618.0
2016-08-09 12:35:00,120.23,120.25,120.17,120.18,1800.0,110.5914,110.6098,110.5362,110.5454,1800.0
2016-08-09 12:40:00,120.17,120.22,120.15,120.16,2346.0,110.5362,110.5822,110.5178,110.527,2346.0
2016-08-09 12:45:00,120.22,120.26,120.2,120.2,1000.0,110.5822,110.619,110.5638,110.5638,1000.0
2016-08-09 12:50:00,120.25,120.3,120.22,120.3,1000.0,110.6098,110.6558,110.5822,110.6558,1000.0
2016-08-09 12:55:00,120.27,120.28,120.21,120.24,1100.0,110.6282,110.6374,110.573,110.6006,1100.0
2016-08-09 13:00:00,120.25,120.28,120.2,120.27,2551.0,110.6098,110.6374,110.5638,110.6282,2551.0
2016-08-09 13:05:00,120.25,120.31,120.22,120.24,5330.0,110.6098,110.665,110.5822,110.6006,5330.0
2016-08-09 13:10:00,120.26,120.31,120.25,120.27,900.0,110.619,110.665,110.6098,110.6282,900.0
2016-08-09 13:15:00,120.28,120.28,120.24,120.25,3693.0,110.6374,110.6374,110.6006,110.6098,3693.0
2016-08-09 13:20:00,120.28,120.3,120.25,120.25,3647.0,110.6374,110.6558,110.6098,110.6098,3647.0
2016-08-09 13:25:00,120.25,120.27,120.2,120.24,3640.0,110.6098,110.6282,110.5638,110.6006,3640.0
2016-08-09 13:30:00,120.26,120.42,120.26,120.42,3700.0,110.619,110.7662,110.619,110.7662,3700.0
2016-08-09 13:35:00,120.44,120.45,120.39,120.39,3950.0,110.7846,110.7937,110.7386,110.7386,3950.0
2016-08-09 13:40:00,120.36,120.39,120.32,120.32,1200.0,110.711,110.7386,110.6742,110.6742,1200.0
2016-08-09 13:45:00,120.35,120.41,120.34,120.41,2800.0,110.7018,110.757,110.6926,110.757,2800.0
2016-08-09 13:50:00,120.37,120.47,120.37,120.47,4055.0,110.7202,110.8121,110.7202,110.8121,4055.0
2016-08-09 13:55:00,120.43,120.5,120.43,120.48,3600.0,110.7754,110.8397,110.7754,110.8213,3600.0
2016-08-09 14:00:00,120.49,120.49,120.44,120.47,2915.0,110.8305,110.8305,110.7846,110.8121,2915.0
2016-08-09 14:05:00,120.44,120.45,120.39,120.39,5026.0,110.7846,110.7937,110.7386,110.7386,5026.0
2016-08-09 14:10:00,120.41,120.42,120.36,120.36,4884.0,110.757,110.7662,110.711,110.711,4884.0
2016-08-09 14:15:00,120.36,120.39,120.36,120.37,2900.0,110.711,110.7386,110.711,110.7202,2900.0
2016-08-09 14:20:00,120.37,120.38,120.27,120.29,5713.0,110.7202,110.7294,110.6282,110.6466,5713.0
2016-08-09 14:25:00,120.29,120.35,120.29,120.29,2677.0,110.6466,110.7018,110.6466,110.6466,2677.0
2016-08-09 14:30:00,120.28,120.33,120.23,120.28,7984.0,110.6374,110.6834,110.5914,110.6374,7984.0
2016-08-09 14:35:00,120.27,120.36,120.27,120.35,6860.0,110.6282,110.711,110.6282,110.7018,6860.0
2016-08-09 14:40:00,120.34,120.38,120.32,120.37,4171.0,110.6926,110.7294,110.6742,110.7202,4171.0
2016-08-09 14:45:00,120.39,120.46,120.36,120.46,4573.0,110.7386,110.8029,110.711,110.8029,4573.0
2016-08-09 14:50:00,120.46,120.6,120.45,120.59,15129.0,110.8029,110.9317,110.7937,110.9225,15129.0
2016-08-09 14:55:00,120.61,120.61,120.6,120.61,1200.0,110.9409,110.9409,110.9317,110.9409,1200.0
2016-08-09 15:00:00,120.63,120.63,120.45,120.45,9347.0,110.9593,110.9593,110.7937,110.7937,9347.0
2016-08-09 15:05:00,120.48,120.53,120.48,120.53,5158.0,110.8213,110.8673,110.8213,110.8673,5158.0
2016-08-09 15:10:00,120.53,120.53,120.44,120.45,4878.0,110.8673,110.8673,110.7846,110.7937,4878.0
2016-08-09 15:15:00,120.47,120.49,120.43,120.48,6643.0,110.8121,110.8305,110.7754,110.8213,6643.0
2016-08-09 15:20:00,120.48,120.55,120.47,120.55,22593.0,110.8213,110.8857,110.8121,110.8857,22593.0
2016-08-09 15:25:00,120.57,120.61,120.52,120.56,7706.0,110.9041,110.9409,110.8581,110.8949,7706.0
2016-08-09 15:30:00,120.55,120.59,120.54,120.55,4805.0,110.8857,110.9225,110.8765,110.8857,4805.0
2016-08-09 15:35:00,120.57,120.6,120.53,120.6,8026.0,110.9041,110.9317,110.8673,110.9317,8026.0
2016-08-09 15:40:00,120.59,120.6,120.56,120.56,7312.0,110.9225,110.9317,110.8949,110.8949,7312.0
2016-08-09 15:45:00,120.57,120.66,120.55,120.65,11853.0,110.9041,110.9869,110.8857,110.9777,11853.0
2016-08-09 15:50:00,120.63,120.64,120.48,120.55,28809.0,110.9593,110.9685,110.8213,110.8857,28809.0
2016-08-09 15:55:00,120.55,120.55,120.47,120.54,25786.0,110.8857,110.8857,110.8121,110.8765,25786.0
2016-08-10 09:30:00,120.62,120.98,120.26,120.27,8286.0,110.9501,111.2813,110.619,110.6282,8286.0
2016-08-10 09:35:00,120.26,120.27,119.61,120.0,4889.0,110.619,110.6282,110.0211,110.3798,4889.0
2016-08-10 09:40:00,120.01,120.09,119.78,119.86,1748.0,110.389,110.4626,110.1775,110.251,1748.0
2016-08-10 09:45:00,119.87,119.89,119.71,119.77,2807.0,110.2602,110.2786,110.1131,110.1683,2807.0
2016-08-10 09:50:00,119.75,119.78,119.66,119.76,4231.0,110.1499,110.1775,110.0671,110.1591,4231.0
2016-08-10 09:55:00,119.8,119.9,119.69,119.69,1777.0,110.1959,110.2878,110.0947,110.0947,1777.0
2016-08-10 10:00:00,119.72,119.76,119.62,119.71,5453.0,110.1223,110.1591,110.0303,110.1131,5453.0
2016-08-10 10:05:00,119.75,119.75,119.61,119.61,4604.0,110.1499,110.1499,110.0211,110.0211,4604.0
2016-08-10 10:10:00,119.68,119.74,119.63,119.64,5818.0,110.0855,110.1407,110.0395,110.0487,5818.0
2016-08-10 10:15:00,119.73,119.73,119.58,119.6,3542.0,110.1315,110.1315,109.9935,110.0119,3542.0
2016-08-10 10:20:00,119.59,119.77,119.59,119.75,1789.0,110.0027,110.1683,110.0027,110.1499,1789.0
2016-08-10 10:25:00,119.7,119.77,119.54,119.59,3201.0,110.1039,110.1683,109.9567,110.0027,3201.0
2016-08-10 10:30:00,119.59,119.66,119.52,119.65,4295.0,110.0027,110.0671,109.9383,110.0579,4295.0
2016-08-10 10:35:00,119.64,119.72,119.59,119.61,6001.0,110.0487,110.1223,110.0027,110.0211,6001.0
2016-08-10 10:40:00,119.59,119.73,119.59,119.7,2080.0,110.0027,110.1315,110.0027,110.1039,2080.0
2016-08-10 10:45:00,119.55,119.55,119.42,119.42,2008.0,109.9659,109.9659,109.8463,109.8463,2008.0
2016-08-10 10:50:00,119.45,119.66,119.39,119.65,10394.0,109.8739,110.0671,109.8187,110.0579,10394.0
2016-08-10 10:55:00,119.64,119.65,119.57,119.6,2195.0,110.0487,110.0579,109.9843,110.0119,2195.0
2016-08-10 11:00:00,119.62,119.73,119.62,119.69,7055.0,110.0303,110.1315,110.0303,110.0947,7055.0
2016-08-10 11:05:00,119.68,119.68,119.49,119.49,2865.0,110.0855,110.0855,109.9107,109.9107,2865.0
2016-08-10 11:10:00,119.5,119.61,119.44,119.61,7288.0,109.9199,110.0211,109.8647,110.0211,7288.0
2016-08-10 11:15:00,119.57,119.57,119.37,119.42,5808.0,109.9843,109.9843,109.8003,109.8463,5808.0
2016-08-10 11:20:00,119.39,119.41,119.36,119.39,9140.0,109.8187,109.8371,109.7911,109.8187,9140.0
2016-08-10 11:25:00,119.4,119.58,119.39,119.56,6186.0,109.8279,109.9935,109.8187,109.9751,6186.0
2016-08-10 11:30:00,119.57,119.58,119.49,119.49,8013.0,109.9843,109.9935,109.9107,109.9107,8013.0
2016-08-10 11:35:00,119.48,119.58,119.47,119.55,4117.0,109.9015,109.9935,109.8923,109.9659,4117.0
2016-08-10 11:40:00,119.54,119.58,119.53,119.55,900.0,109.9567,109.9935,109.9475,109.9659,900.0
2016-08-10 11:45:00,119.57,119.57,119.44,119.54,2122.0,109.9843,109.9843,109.8647,109.9567,2122.0
2016-08-10 11:50:00,119.56,119.64,119.54,119.6,2800.0,109.9751,110.0487,109.9567,110.0119,2800.0
2016-08-10 11:55:00,119.57,119.58,119.54,119.54,500.0,109.9843,109.9935,109.9567,109.9567,500.0
2016-08-10 12:00:00,119.53,119.56,119.5,119.56,2630.0,109.9475,109.9751,109.9199,109.9751,2630.0
2016-08-10 12:05:00,119.64,119.67,119.6,119.65,1300.0,110.0487,110.0763,110.0119,110.0579,1300.0
2016-08-10 12:10:00,119.71,119.72,119.69,119.7,1000.0,110.1131,110.1223,110.0947,110.1039,1000.0
2016-08-10 12:15:00,119.64,119.68,119.62,119.62,470.0,110.0487,110.0855,110.0303,110.0303,470.0
2016-08-10 12:20:00,119.61,119.61,119.56,119.56,404.0,110.0211,110.0211,109.9751,109.9751,404.0
2016-08-10 12:25:00,119.59,119.65,119.56,119.64,2716.0,110.0027,110.0579,109.9751,110.0487,2716.0
2016-08-10 12:30:00,119.69,119.69,119.66,119.68,2328.0,110.0947,110.0947,110.0671,110.0855,2328.0
2016-08-10 12:35:00,119.68,119.73,119.68,119.73,2000.0,110.0855,110.1315,110.0855,110.1315,2000.0
2016-08-10 12:40:00,119.73,119.74,119.7,119.7,1164.0,110.1315,110.1407,110.1039,110.1039,1164.0
2016-08-10 12:45:00,119.75,119.75,119.69,119.69,3350.0,110.1499,110.1499,110.0947,110.0947,3350.0
2016-08-10 12:50:00,119.71,119.73,119.7,119.73,800.0,110.1131,110.1315,110.1039,110.1315,800.0
2016-08-10 12:55:00,119.74,119.82,119.73,119.82,1100.0,110.1407,110.2143,110.1315,110.2143,1100.0
2016-08-10 13:00:00,119.84,119.85,119.81,119.84,1390.0,110.2327,110.2419,110.2051,110.2327,1390.0
2016-08-10 13:05:00,119.82,119.85,119.82,119.85,1300.0,110.2143,110.2419,110.2143,110.2419,1300.0
2016-08-10 13:10:00,119.84,119.84,119.75,119.75,900.0,110.2327,110.2327,110.1499,110.1499,900.0
2016-08-10 13:15:00,119.72,119.72,119.65,119.65,600.0,110.1223,110.1223,110.0579,110.0579,600.0
2016-08-10 13:20:00,119.62,119.69,119.62,119.68,2881.0,110.0303,110.0947,110.0303,110.0855,2881.0
2016-08-10 13:25:00,119.7,119.8,119.7,119.78,1900.0,110.1039,110.1959,110.1039,110.1775,1900.0
2016-08-10 13:30:00,119.8,119.8,119.66,119.66,2003.0,110.1959,110.1959,110.0671,110.0671,2003.0
2016-08-10 13:35:00,119.69,119.84,119.69,119.81,2414.0,110.0947,110.2327,110.0947,110.2051,2414.0
2016-08-10 13:40:00,119.82,119.87,119.82,119.87,3102.0,110.2143,110.2602,110.2143,110.2602,3102.0
2016-08-10 13:45:00,119.87,119.9,119.86,119.87,5438.0,110.2602,110.2878,110.251,110.2602,5438.0
2016-08-10 13:50:00,119.87,119.88,119.84,119.86,4252.0,110.2602,110.2694,110.2327,110.251,4252.0
2016-08-10 13:55:00,119.87,119.88,119.73,119.73,2700.0,110.2602,110.2694,110.1315,110.1315,2700.0
2016-08-10 14:00:00,119.72,119.74,119.66,119.68,6521.0,110.1223,110.1407,110.0671,110.0855,6521.0
2016-08-10 14:05:00,119.67,119.71,119.6,119.67,5650.0,110.0763,110.1131,110.0119,110.0763,5650.0
2016-08-10 14:10:00,119.68,119.72,119.64,119.66,2870.0,110.0855,110.1223,110.0487,110.0671,2870.0
2016-08-10 14:15:00,119.65,119.68,119.64,119.64,1820.0,110.0579,110.0855,110.0487,110.0487,1820.0
2016-08-10 14:20:00,119.53,119.55,119.48,119.51,5945.0,109.9475,109.9659,109.9015,109.9291,5945.0
2016-08-10 14:25:00,119.51,119.54,119.41,119.44,7909.0,109.9291,109.9567,109.8371,109.8647,7909.0
2016-08-10 14:30:00,119.41,119.46,119.35,119.39,9900.0,109.8371,109.8831,109.7819,109.8187,9900.0
2016-08-10 14:35:00,119.4,119.49,119.39,119.4,7536.0,109.8279,109.9107,109.8187,109.8279,7536.0
2016-08-10 14:40:00,119.4,119.42,119.37,119.37,3016.0,109.8279,109.8463,109.8003,109.8003,3016.0
2016-08-10 14:45:00,119.36,119.45,119.35,119.42,26454.0,109.7911,109.8739,109.7819,109.8463,26454.0
2016-08-10 14:50:00,119.49,119.49,119.38,119.41,2921.0,109.9107,109.9107,109.8095,109.8371,2921.0
2016-08-10 14:55:00,119.41,119.5,119.34,119.47,18081.0,109.8371,109.9199,109.7727,109.8923,18081.0
2016-08-10 15:00:00,119.44,119.49,119.34,119.46,20336.0,109.8647,109.9107,109.7727,109.8831,20336.0
2016-08-10 15:05:00,119.47,119.6,119.45,119.58,11242.0,109.8923,110.0119,109.8739,109.9935,11242.0
2016-08-10 15:10:00,119.61,119.76,119.6,119.75,10708.0,110.0211,110.1591,110.0119,110.1499,10708.0
2016-08-10 15:15:00,119.78,119.83,119.78,119.83,9260.0,110.1775,110.2235,110.1775,110.2235,9260.0
2016-08-10 15:20:00,119.83,119.96,119.83,119.89,9022.0,110.2235,110.343,110.2235,110.2786,9022.0
2016-08-10 15:25:00,119.89,119.92,119.86,119.86,6624.0,110.2786,110.3062,110.251,110.251,6624.0
2016-08-10 15:30:00,119.86,119.95,119.85,119.95,9126.0,110.251,110.3338,110.2419,110.3338,9126.0
2016-08-10 15:35:00,119.94,119.97,119.85,119.86,7119.0,110.3246,110.3522,110.2419,110.251,7119.0
2016-08-10 15:40:00,119.86,119.92,119.75,119.75,5569.0,110.251,110.3062,110.1499,110.1499,5569.0
2016-08-10 15:45:00,119.77,119.81,119.62,119.76,15066.0,110.1683,110.2051,110.0303,110.1591,15066.0
2016-08-10 15:50:00,119.75,119.8,119.69,119.78,14847.0,110.1499,110.1959,110.0947,110.1775,14847.0
2016-08-10 15:55:00,119.78,119.87,119.72,119.87,18731.0,110.1775,110.2602,110.1223,110.2602,18731.0
2016-08-11 09:30:00,120.12,120.69,119.81,120.13,5009.0,110.4902,111.0145,110.2051,110.4994,5009.0
2016-08-11 09:35:00,120.09,120.26,119.86,119.86,6300.0,110.4626,110.619,110.251,110.251,6300.0
2016-08-11 09:40:00,120.07,120.11,119.95,120.0,56875.0,110.4442,110.481,110.3338,110.3798,56875.0
2016-08-11 09:45:00,120.0,120.08,119.94,120.0,9252.0,110.3798,110.4534,110.3246,110.3798,9252.0
2016-08-11 09:50:00,120.0,120.02,119.96,119.98,15265.0,110.3798,110.3982,110.343,110.3614,15265.0
2016-08-11 09:55:00,119.97,120.0,119.89,119.89,3754.0,110.3522,110.3798,110.2786,110.2786,3754.0
2016-08-11 10:00:00,119.88,119.97,119.86,119.97,10800.0,110.2694,110.3522,110.251,110.3522,10800.0
2016-08-11 10:05:00,119.96,119.98,119.9,119.91,8955.0,110.343,110.3614,110.2878,110.297,8955.0
2016-08-11 10:10:00,119.91,120.01,119.89,119.91,12500.0,110.297,110.389,110.2786,110.297,12500.0
2016-08-11 10:15:00,119.92,119.96,119.89,119.92,4470.0,110.3062,110.343,110.2786,110.3062,4470.0
2016-08-11 10:20:00,119.89,119.95,119.87,119.87,2602.0,110.2786,110.3338,110.2602,110.2602,2602.0
2016-08-11 10:25:00,119.89,119.94,119.89,119.89,3100.0,110.2786,110.3246,110.2786,110.2786,3100.0
2016-08-11 10:30:00,119.93,119.96,119.89,119.89,2700.0,110.3154,110.343,110.2786,110.2786,2700.0
2016-08-11 10:35:00,119.93,119.96,119.86,119.94,15111.0,110.3154,110.343,110.251,110.3246,15111.0
2016-08-11 10:40:00,119.9,120.01,119.89,119.99,16613.0,110.2878,110.389,110.2786,110.3706,16613.0
2016-08-11 10:45:00,119.98,120.01,119.89,119.99,27490.0,110.3614,110.389,110.2786,110.3706,27490.0
2016-08-11 10:50:00,119.99,120.0,119.92,119.94,8008.0,110.3706,110.3798,110.3062,110.3246,8008.0
2016-08-11 10:55:00,119.94,119.99,119.9,119.99,16807.0,110.3246,110.3706,110.2878,110.3706,16807.0
2016-08-11 11:00:00,119.99,120.02,119.95,120.0,8123.0,110.3706,110.3982,110.3338,110.3798,8123.0
2016-08-11 11:05:00,120.0,120.01,119.98,120.0,20499.0,110.3798,110.389,110.3614,110.3798,20499.0
2016-08-11 11:10:00,120.0,120.02,119.96,120.01,11094.0,110.3798,110.3982,110.343,110.389,11094.0
2016-08-11 11:15:00,120.0,120.02,119.98,119.98,14711.0,110.3798,110.3982,110.3614,110.3614,14711.0
2016-08-11 11:20:00,119.98,120.21,119.98,120.21,7589.0,110.3614,110.573,110.3614,110.573,7589.0
2016-08-11 11:25:00,120.24,120.44,120.23,120.44,9257.0,110.6006,110.7846,110.5914,110.7846,9257.0
2016-08-11 11:30:00,120.44,120.51,120.32,120.5,3510.0,110.7846,110.8489,110.6742,110.8397,3510.0
2016-08-11 11:35:00,120.59,120.62,120.49,120.51,1600.0,110.9225,110.9501,110.8305,110.8489,1600.0
2016-08-11 11:40:00,120.5,120.5,120.43,120.47,2761.0,110.8397,110.8397,110.7754,110.8121,2761.0
2016-08-11 11:45:00,120.48,120.49,120.34,120.37,10464.0,110.8213,110.8305,110.6926,110.7202,10464.0
2016-08-11 11:50:00,120.38,120.53,120.37,120.49,6980.0,110.7294,110.8673,110.7202,110.8305,6980.0
2016-08-11 11:55:00,120.5,120.6,120.49,120.59,3160.0,110.8397,110.9317,110.8305,110.9225,3160.0
2016-08-11 12:00:00,120.61,120.61,120.47,120.48,3937.0,110.9409,110.9409,110.8121,110.8213,3937.0
2016-08-11 12:05:00,120.49,120.59,120.47,120.55,1650.0,110.8305,110.9225,110.8121,110.8857,1650.0
2016-08-11 12:10:00,120.59,120.59,120.54,120.58,2250.0,110.9225,110.9225,110.8765,110.9133,2250.0
2016-08-11 12:15:00,120.58,120.59,120.53,120.57,2566.0,110.9133,110.9225,110.8673,110.9041,2566.0
2016-08-11 12:20:00,120.58,120.63,120.56,120.58,2315.0,110.9133,110.9593,110.8949,110.9133,2315.0
2016-08-11 12:25:00,120.65,120.65,120.56,120.56,2050.0,110.9777,110.9777,110.8949,110.8949,2050.0
2016-08-11 12:30:00,120.57,120.59,120.56,120.59,600.0,110.9041,110.9225,110.8949,110.9225,600.0
2016-08-11 12:35:00,120.57,120.59,120.56,120.56,1492.0,110.9041,110.9225,110.8949,110.8949,1492.0
2016-08-11 12:40:00,120.54,120.58,120.53,120.58,2152.0,110.8765,110.9133,110.8673,110.9133,2152.0
2016-08-11 12:45:00,120.56,120.56,120.56,120.56,400.0,110.8949,110.8949,110.8949,110.8949,400.0
2016-08-11 12:50:00,120.56,120.59,120.55,120.59,3397.0,110.8949,110.9225,110.8857,110.9225,3397.0
2016-08-11 12:55:00,120.59,120.6,120.58,120.59,1500.0,110.9225,110.9317,110.9133,110.9225,1500.0
2016-08-11 13:00:00,120.59,120.6,120.55,120.59,5492.0,110.9225,110.9317,110.8857,110.9225,5492.0
2016-08-11 13:05:00,120.59,120.65,120.59,120.65,5144.0,110.9225,110.9777,110.9225,110.9777,5144.0
2016-08-11 13:10:00,120.63,120.66,120.57,120.57,3359.0,110.9593,110.9869,110.9041,110.9041,3359.0
2016-08-11 13:15:00,120.55,120.58,120.52,120.53,5097.0,110.8857,110.9133,110.8581,110.8673,5097.0
2016-08-11 13:20:00,120.52,120.55,120.51,120.52,3618.0,110.8581,110.8857,110.8489,110.8581,3618.0
2016-08-11 13:25:00,120.52,120.58,120.52,120.55,2000.0,110.8581,110.9133,110.8581,110.8857,2000.0
2016-08-11 13:30:00,120.59,120.6,120.57,120.57,1991.0,110.9225,110.9317,110.9041,110.9041,1991.0
2016-08-11 13:35:00,120.56,120.56,120.54,120.54,1994.0,110.8949,110.8949,110.8765,110.8765,1994.0
2016-08-11 13:40:00,120.55,120.57,120.53,120.56,3336.0,110.8857,110.9041,110.8673,110.8949,3336.0
2016-08-11 13:45:00,120.57,120.61,120.56,120.61,1454.0,110.9041,110.9409,110.8949,110.9409,1454.0
2016-08-11 13:50:00,120.6,120.66,120.6,120.64,2171.0,110.9317,110.9869,110.9317,110.9685,2171.0
2016-08-11 13:55:00,120.63,120.64,120.6,120.62,3915.0,110.9593,110.9685,110.9317,110.9501,3915.0
2016-08-11 14:00:00,120.64,120.67,120.62,120.66,3007.0,110.9685,110.9961,110.9501,110.9869,3007.0
2016-08-11 14:05:00,120.66,120.68,120.6,120.62,6473.0,110.9869,111.0053,110.9317,110.9501,6473.0
2016-08-11 14:10:00,120.63,120.68,120.62,120.64,3898.0,110.9593,111.0053,110.9501,110.9685,3898.0
2016-08-11 14:15:00,120.63,120.66,120.6,120.63,3004.0,110.9593,110.9869,110.9317,110.9593,3004.0
2016-08-11 14:20:00,120.63,120.68,120.62,120.64,1600.0,110.9593,111.0053,110.9501,110.9685,1600.0
2016-08-11 14:25:00,120.66,120.69,120.65,120.65,4649.0,110.9869,111.0145,110.9777,110.9777,4649.0
2016-08-11 14:30:00,120.65,120.65,120.5,120.55,5246.0,110.9777,110.9777,110.8397,110.8857,5246.0
2016-08-11 14:35:00,120.55,120.6,120.49,120.52,1930.0,110.8857,110.9317,110.8305,110.8581,1930.0
2016-08-11 14:40:00,120.5,120.59,120.48,120.59,2534.0,110.8397,110.9225,110.8213,110.9225,2534.0
2016-08-11 14:45:00,120.6,120.6,120.54,120.54,4326.0,110.9317,110.9317,110.8765,110.8765,4326.0
2016-08-11 14:50:00,120.51,120.54,120.5,120.53,5621.0,110.8489,110.8765,110.8397,110.8673,5621.0
2016-08-11 14:55:00,120.53,120.53,120.34,120.46,10185.0,110.8673,110.8673,110.6926,110.8029,10185.0
2016-08-11 15:00:00,120.49,120.58,120.47,120.54,5444.0,110.8305,110.9133,110.8121,110.8765,5444.0
2016-08-11 15:05:00,120.53,120.62,120.5,120.62,2850.0,110.8673,110.9501,110.8397,110.9501,2850.0
2016-08-11 15:10:00,120.61,120.66,120.59,120.63,2767.0,110.9409,110.9869,110.9225,110.9593,2767.0
2016-08-11 15:15:00,120.63,120.63,120.53,120.6,4845.0,110.9593,110.9593,110.8673,110.9317,4845.0
2016-08-11 15:20:00,120.6,120.63,120.56,120.56,7377.0,110.9317,110.9593,110.8949,110.8949,7377.0
2016-08-11 15:25:00,120.57,120.6,120.56,120.6,2261.0,110.9041,110.9317,110.8949,110.9317,2261.0
2016-08-11 15:30:00,120.6,120.64,120.58,120.64,10646.0,110.9317,110.9685,110.9133,110.9685,10646.0
2016-08-11 15:35:00,120.63,120.69,120.62,120.69,6887.0,110.9593,111.0145,110.9501,111.0145,6887.0
2016-08-11 15:40:00,120.68,120.68,120.59,120.6,9458.0,111.0053,111.0053,110.9225,110.9317,9458.0
2016-08-11 15:45:00,120.63,120.65,120.5,120.5,25140.0,110.9593,110.9777,110.8397,110.8397,25140.0
2016-08-11 15:50:00,120.51,120.53,120.49,120.49,22940.0,110.8489,110.8673,110.8305,110.8305,22940.0
2016-08-11 15:55:00,120.5,120.5,120.39,120.4,37420.0,110.8397,110.8397,110.7386,110.7478,37420.0
2016-08-12 09:30:00,120.2,120.83,119.75,120.83,8258.0,110.5638,111.1433,110.1499,111.1433,8258.0
2016-08-12 09:35:00,120.64,120.76,119.85,120.38,12738.0,110.9685,111.0789,110.2419,110.7294,12738.0
2016-08-12 09:40:00,120.31,120.4,120.2,120.24,3150.0,110.665,110.7478,110.5638,110.6006,3150.0
2016-08-12 09:45:00,120.43,120.5,120.17,120.17,1976.0,110.7754,110.8397,110.5362,110.5362,1976.0
2016-08-12 09:50:00,120.14,120.29,119.99,120.16,2629.0,110.5086,110.6466,110.3706,110.527,2629.0
2016-08-12 09:55:00,120.09,120.09,119.79,119.81,2200.0,110.4626,110.4626,110.1867,110.2051,2200.0
2016-08-12 10:00:00,119.81,120.03,119.81,119.9,8121.0,110.2051,110.4074,110.2051,110.2878,8121.0
2016-08-12 10:05:00,119.9,119.97,119.83,119.86,2561.0,110.2878,110.3522,110.2235,110.251,2561.0
2016-08-12 10:10:00,119.84,120.02,119.84,120.0,3986.0,110.2327,110.3982,110.2327,110.3798,3986.0
2016-08-12 10:15:00,119.96,120.04,119.92,120.01,5502.0,110.343,110.4166,110.3062,110.389,5502.0
2016-08-12 10:20:00,120.02,120.02,119.8,119.98,4987.0,110.3982,110.3982,110.1959,110.3614,4987.0
2016-08-12 10:25:00,119.94,119.94,119.86,119.88,600.0,110.3246,110.3246,110.251,110.2694,600.0
2016-08-12 10:30:00,119.93,120.08,119.92,120.02,1900.0,110.3154,110.4534,110.3062,110.3982,1900.0
2016-08-12 10:35:00,119.99,120.18,119.98,119.99,6595.0,110.3706,110.5454,110.3614,110.3706,6595.0
2016-08-12 10:40:00,120.05,120.09,120.03,120.05,4510.0,110.4258,110.4626,110.4074,110.4258,4510.0
2016-08-12 10:45:00,120.03,120.03,119.96,120.0,1642.0,110.4074,110.4074,110.343,110.3798,1642.0
2016-08-12 10:50:00,120.0,120.03,119.97,120.02,5843.0,110.3798,110.4074,110.3522,110.3982,5843.0
2016-08-12 10:55:00,120.03,120.03,119.97,120.0,3706.0,110.4074,110.4074,110.3522,110.3798,3706.0
2016-08-12 11:00:00,120.0,120.01,119.93,119.93,8432.0,110.3798,110.389,110.3154,110.3154,8432.0
2016-08-12 11:05:00,119.92,119.96,119.8,119.82,2902.0,110.3062,110.343,110.1959,110.2143,2902.0
2016-08-12 11:10:00,119.84,119.95,119.8,119.8,5035.0,110.2327,110.3338,110.1959,110.1959,5035.0
2016-08-12 11:15:00,119.8,119.89,119.8,119.88,3599.0,110.1959,110.2786,110.1959,110.2694,3599.0
2016-08-12 11:20:00,119.83,119.86,119.75,119.75,6019.0,110.2235,110.251,110.1499,110.1499,6019.0
2016-08-12 11:25:00,119.75,119.82,119.74,119.82,9024.0,110.1499,110.2143,110.1407,110.2143,9024.0
2016-08-12 11:30:00,119.86,120.0,119.81,119.95,4050.0,110.251,110.3798,110.2051,110.3338,4050.0
2016-08-12 11:35:00,119.92,119.97,119.92,119.97,1000.0,110.3062,110.3522,110.3062,110.3522,1000.0
2016-08-12 11:40:00,119.95,119.97,119.9,119.93,2400.0,110.3338,110.3522,110.2878,110.3154,2400.0
2016-08-12 11:45:00,119.92,119.99,119.91,119.99,2000.0,110.3062,110.3706,110.297,110.3706,2000.0
2016-08-12 11:50:00,119.97,120.03,119.96,119.96,1800.0,110.3522,110.4074,110.343,110.343,1800.0
2016-08-12 11:55:00,119.92,119.97,119.86,119.86,1300.0,110.3062,110.3522,110.251,110.251,1300.0
2016-08-12 12:00:00,119.85,119.96,119.85,119.91,2300.0,110.2419,110.343,110.2419,110.297,2300.0
2016-08-12 12:05:00,119.9,119.9,119.77,119.81,1400.0,110.2878,110.2878,110.1683,110.2051,1400.0
2016-08-12 12:10:00,119.83,119.87,119.78,119.78,2322.0,110.2235,110.2602,110.1775,110.1775,2322.0
2016-08-12 12:15:00,119.72,119.75,119.68,119.73,1400.0,110.1223,110.1499,110.0855,110.1315,1400.0
2016-08-12 12:20:00,119.75,119.81,119.74,119.75,4951.0,110.1499,110.2051,110.1407,110.1499,4951.0
2016-08-12 12:25:00,119.8,119.85,119.69,119.73,28482.0,110.1959,110.2419,110.0947,110.1315,28482.0
2016-08-12 12:30:00,119.72,119.76,119.71,119.76,900.0,110.1223,110.1591,110.1131,110.1591,900.0
2016-08-12 12:35:00,119.73,119.98,119.73,119.97,1670.0,110.1315,110.3614,110.1315,110.3522,1670.0
2016-08-12 12:40:00,119.99,120.02,119.95,119.97,2200.0,110.3706,110.3982,110.3338,110.3522,2200.0
2016-08-12 12:45:00,119.99,120.01,119.99,120.0,600.0,110.3706,110.389,110.3706,110.3798,600.0
2016-08-12 12:50:00,120.0,120.0,119.93,119.93,576.0,110.3798,110.3798,110.3154,110.3154,576.0
2016-08-12 12:55:00,119.94,120.05,119.94,120.05,1395.0,110.3246,110.4258,110.3246,110.4258,1395.0
2016-08-12 13:00:00,120.0,120.0,119.92,119.93,2400.0,110.3798,110.3798,110.3062,110.3154,2400.0
2016-08-12 13:05:00,119.83,119.89,119.83,119.89,1500.0,110.2235,110.2786,110.2235,110.2786,1500.0
2016-08-12 13:10:00,119.87,119.88,119.85,119.87,800.0,110.2602,110.2694,110.2419,110.2602,800.0
2016-08-12 13:15:00,119.89,119.92,119.89,119.92,425.0,110.2786,110.3062,110.2786,110.3062,425.0
2016-08-12 13:20:00,119.92,119.94,119.89,119.9,4100.0,110.3062,110.3246,110.2786,110.2878,4100.0
2016-08-12 13:25:00,119.9,119.91,119.87,119.88,6046.0,110.2878,110.297,110.2602,110.2694,6046.0
2016-08-12 13:30:00,119.89,119.89,119.85,119.86,1685.0,110.2786,110.2786,110.2419,110.251,1685.0
2016-08-12 13:35:00,119.87,119.87,119.75,119.75,4726.0,110.2602,110.2602,110.1499,110.1499,4726.0
2016-08-12 13:40:00,119.79,119.85,119.79,119.85,1600.0,110.1867,110.2419,110.1867,110.2419,1600.0
2016-08-12 13:45:00,119.87,119.88,119.84,119.86,3633.0,110.2602,110.2694,110.2327,110.251,3633.0
2016-08-12 13:50:00,119.86,119.93,119.85,119.89,4100.0,110.251,110.3154,110.2419,110.2786,4100.0
2016-08-12 13:55:00,119.89,119.91,119.89,119.89,1239.0,110.2786,110.297,110.2786,110.2786,1239.0
2016-08-12 14:00:00,119.84,119.86,119.83,119.84,1573.0,110.2327,110.251,110.2235,110.2327,1573.0
2016-08-12 14:05:00,119.84,119.86,119.81,119.86,2128.0,110.2327,110.251,110.2051,110.251,2128.0
2016-08-12 14:10:00,119.86,119.88,119.82,119.82,2100.0,110.251,110.2694,110.2143,110.2143,2100.0
2016-08-12 14:15:00,119.88,119.89,119.8,119.82,8303.0,110.2694,110.2786,110.1959,110.2143,8303.0
2016-08-12 14:20:00,119.8,119.85,119.8,119.81,3532.0,110.1959,110.2419,110.1959,110.2051,3532.0
2016-08-12 14:25:00,119.8,119.82,119.72,119.82,1419.0,110.1959,110.2143,110.1223,110.2143,1419.0
2016-08-12 14:30:00,119.82,119.88,119.8,119.88,2100.0,110.2143,110.2694,110.1959,110.2694,2100.0
2016-08-12 14:35:00,119.89,119.96,119.89,119.95,1050.0,110.2786,110.343,110.2786,110.3338,1050.0
2016-08-12 14:40:00,119.98,119.98,119.93,119.95,2300.0,110.3614,110.3614,110.3154,110.3338,2300.0
2016-08-12 14:45:00,119.98,120.06,119.96,120.06,4368.0,110.3614,110.435,110.343,110.435,4368.0
2016-08-12 14:50:00,120.05,120.05,119.97,119.97,3530.0,110.4258,110.4258,110.3522,110.3522,3530.0
2016-08-12 14:55:00,119.96,119.97,119.83,119.86,7925.0,110.343,110.3522,110.2235,110.251,7925.0
2016-08-12 15:00:00,119.88,120.0,119.88,119.98,2350.0,110.2694,110.3798,110.2694,110.3614,2350.0
2016-08-12 15:05:00,119.98,120.0,119.89,119.89,6011.0,110.3614,110.3798,110.2786,110.2786,6011.0
2016-08-12 15:10:00,119.9,119.91,119.87,119.89,2600.0,110.2878,110.297,110.2602,110.2786,2600.0
2016-08-12 15:15:00,119.88,119.88,119.83,119.83,4026.0,110.2694,110.2694,110.2235,110.2235,4026.0
2016-08-12 15:20:00,119.83,119.88,119.83,119.88,3802.0,110.2235,110.2694,110.2235,110.2694,3802.0
2016-08-12 15:25:00,119.88,119.9,119.85,119.86,5400.0,110.2694,110.2878,110.2419,110.251,5400.0
2016-08-12 15:30:00,119.87,120.01,119.86,120.01,3000.0,110.2602,110.389,110.251,110.389,3000.0
2016-08-12 15:35:00,120.0,120.04,119.95,119.99,6286.0,110.3798,110.4166,110.3338,110.3706,6286.0
2016-08-12 15:40:00,120.0,120.04,119.98,120.03,8499.0,110.3798,110.4166,110.3614,110.4074,8499.0
2016-08-12 15:45:00,119.99,120.04,119.99,120.01,7030.0,110.3706,110.4166,110.3706,110.389,7030.0
2016-08-12 15:50:00,120.0,120.0,119.94,119.95,7222.0,110.3798,110.3798,110.3246,110.3338,7222.0
2016-08-12 15:55:00,119.95,119.98,119.89,119.91,30210.0,110.3338,110.3614,110.2786,110.297,30210.0
2016-08-15 09:30:00,120.36,120.36,119.22,119.53,25316.0,110.711,110.711,109.6624,109.9475,25316.0
2016-08-15 09:35:00,119.7,120.17,119.66,120.0,20657.0,110.1039,110.5362,110.0671,110.3798,20657.0
2016-08-15 09:40:00,119.99,120.0,119.78,119.89,3600.0,110.3706,110.3798,110.1775,110.2786,3600.0
2016-08-15 09:45:00,119.82,119.86,119.6,119.66,5434.0,110.2143,110.251,110.0119,110.0671,5434.0
2016-08-15 09:50:00,119.66,119.71,119.64,119.64,1500.0,110.0671,110.1131,110.0487,110.0487,1500.0
2016-08-15 09:55:00,119.68,119.87,119.66,119.84,5316.0,110.0855,110.2602,110.0671,110.2327,5316.0
2016-08-15 10:00:00,119.89,120.03,119.8,120.0,4973.0,110.2786,110.4074,110.1959,110.3798,4973.0
2016-08-15 10:05:00,120.0,120.1,119.93,119.95,4927.0,110.3798,110.4718,110.3154,110.3338,4927.0
2016-08-15 10:10:00,120.01,120.09,119.97,119.98,4600.0,110.389,110.4626,110.3522,110.3614,4600.0
2016-08-15 10:15:00,119.97,120.0,119.83,119.99,3100.0,110.3522,110.3798,110.2235,110.3706,3100.0
2016-08-15 10:20:00,119.96,120.13,119.95,120.01,2600.0,110.343,110.4994,110.3338,110.389,2600.0
2016-08-15 10:25:00,119.99,119.99,119.91,119.91,4806.0,110.3706,110.3706,110.297,110.297,4806.0
2016-08-15 10:30:00,120.03,120.11,119.94,119.99,11972.0,110.4074,110.481,110.3246,110.3706,11972.0
2016-08-15 10:35:00,120.04,120.11,119.98,120.11,1800.0,110.4166,110.481,110.3614,110.481,1800.0
2016-08-15 10:40:00,120.02,120.13,119.99,120.0,6512.0,110.3982,110.4994,110.3706,110.3798,6512.0
2016-08-15 10:45:00,120.0,120.06,119.99,119.99,4433.0,110.3798,110.435,110.3706,110.3706,4433.0
2016-08-15 10:50:00,120.05,120.06,119.99,120.03,6100.0,110.4258,110.435,110.3706,110.4074,6100.0
2016-08-15 10:55:00,120.0,120.06,119.99,120.03,8852.0,110.3798,110.435,110.3706,110.4074,8852.0
2016-08-15 11:00:00,120.05,120.3,120.01,120.24,2800.0,110.4258,110.6558,110.389,110.6006,2800.0
2016-08-15 11:05:00,120.24,120.24,120.02,120.09,16353.0,110.6006,110.6006,110.3982,110.4626,16353.0
2016-08-15 11:10:00,120.09,120.18,120.03,120.03,4392.0,110.4626,110.5454,110.4074,110.4074,4392.0
2016-08-15 11:15:00,120.07,120.13,120.05,120.12,2000.0,110.4442,110.4994,110.4258,110.4902,2000.0
2016-08-15 11:20:00,120.17,120.19,120.11,120.11,4939.0,110.5362,110.5546,110.481,110.481,4939.0
2016-08-15 11:25:00,120.13,120.15,120.06,120.06,2100.0,110.4994,110.5178,110.435,110.435,2100.0
2016-08-15 11:30:00,120.13,120.14,120.04,120.04,4902.0,110.4994,110.5086,110.4166,110.4166,4902.0
2016-08-15 11:35:00,120.0,120.05,119.97,120.0,12372.0,110.3798,110.4258,110.3522,110.3798,12372.0
2016-08-15 11:40:00,119.96,120.01,119.95,119.95,2900.0,110.343,110.389,110.3338,110.3338,2900.0
2016-08-15 11:45:00,119.97,120.07,119.95,120.06,4203.0,110.3522,110.4442,110.3338,110.435,4203.0
2016-08-15 11:50:00,120.08,120.17,120.08,120.09,4670.0,110.4534,110.5362,110.4534,110.4626,4670.0
2016-08-15 11:55:00,120.13,120.14,120.05,120.09,3626.0,110.4994,110.5086,110.4258,110.4626,3626.0
2016-08-15 12:00:00,120.05,120.1,120.05,120.09,2000.0,110.4258,110.4718,110.4258,110.4626,2000.0
2016-08-15 12:05:00,120.1,120.19,120.07,120.18,5800.0,110.4718,110.5546,110.4442,110.5454,5800.0
2016-08-15 12:10:00,120.19,120.21,120.16,120.19,3147.0,110.5546,110.573,110.527,110.5546,3147.0
2016-08-15 12:15:00,120.21,120.21,120.16,120.17,4927.0,110.573,110.573,110.527,110.5362,4927.0
2016-08-15 12:20:00,120.17,120.31,120.17,120.31,3919.0,110.5362,110.665,110.5362,110.665,3919.0
2016-08-15 12:25:00,120.29,120.31,120.27,120.29,2000.0,110.6466,110.665,110.6282,110.6466,2000.0
2016-08-15 12:30:00,120.29,120.29,120.25,120.27,3400.0,110.6466,110.6466,110.6098,110.6282,3400.0
2016-08-15 12:35:00,120.28,120.32,120.28,120.32,400.0,110.6374,110.6742,110.6374,110.6742,400.0
2016-08-15 12:40:00,120.27,120.27,120.25,120.25,1300.0,110.6282,110.6282,110.6098,110.6098,1300.0
2016-08-15 12:45:00,120.27,120.31,120.27,120.27,2693.0,110.6282,110.665,110.6282,110.6282,2693.0
2016-08-15 12:50:00,120.28,120.32,120.25,120.28,4300.0,110.6374,110.6742,110.6098,110.6374,4300.0
2016-08-15 12:55:00,120.28,120.29,120.27,120.28,1846.0,110.6374,110.6466,110.6282,110.6374,1846.0
2016-08-15 13:00:00,120.28,120.3,120.27,120.29,3259.0,110.6374,110.6558,110.6282,110.6466,3259.0
2016-08-15 13:05:00,120.29,120.29,120.21,120.21,3300.0,110.6466,110.6466,110.573,110.573,3300.0
2016-08-15 13:10:00,120.21,120.22,120.17,120.17,2900.0,110.573,110.5822,110.5362,110.5362,2900.0
2016-08-15 13:15:00,120.17,120.18,120.13,120.16,4879.0,110.5362,110.5454,110.4994,110.527,4879.0
2016-08-15 13:20:00,120.14,120.26,120.13,120.25,7309.0,110.5086,110.619,110.4994,110.6098,7309.0
2016-08-15 13:25:00,120.27,120.34,120.27,120.33,2700.0,110.6282,110.6926,110.6282,110.6834,2700.0
2016-08-15 13:30:00,120.34,120.48,120.34,120.46,5400.0,110.6926,110.8213,110.6926,110.8029,5400.0
2016-08-15 13:35:00,120.47,120.47,120.44,120.46,5988.0,110.8121,110.8121,110.7846,110.8029,5988.0
2016-08-15 13:40:00,120.45,120.46,120.43,120.46,6644.0,110.7937,110.8029,110.7754,110.8029,6644.0
2016-08-15 13:45:00,120.46,120.47,120.43,120.44,4300.0,110.8029,110.8121,110.7754,110.7846,4300.0
2016-08-15 13:50:00,120.43,120.44,120.41,120.42,3655.0,110.7754,110.7846,110.757,110.7662,3655.0
2016-08-15 13:55:00,120.41,120.41,120.37,120.4,4803.0,110.757,110.757,110.7202,110.7478,4803.0
2016-08-15 14:00:00,120.37,120.4,120.33,120.36,2648.0,110.7202,110.7478,110.6834,110.711,2648.0
2016-08-15 14:05:00,120.37,120.46,120.37,120.43,5845.0,110.7202,110.8029,110.7202,110.7754,5845.0
2016-08-15 14:10:00,120.43,120.51,120.38,120.49,5130.0,110.7754,110.8489,110.7294,110.8305,5130.0
2016-08-15 14:15:00,120.55,120.55,120.45,120.55,6810.0,110.8857,110.8857,110.7937,110.8857,6810.0
2016-08-15 14:20:00,120.53,120.6,120.52,120.59,4900.0,110.8673,110.9317,110.8581,110.9225,4900.0
2016-08-15 14:25:00,120.59,120.6,120.52,120.52,3751.0,110.9225,110.9317,110.8581,110.8581,3751.0
2016-08-15 14:30:00,120.55,120.55,120.51,120.51,4960.0,110.8857,110.8857,110.8489,110.8489,4960.0
2016-08-15 14:35:00,120.51,120.53,120.5,120.53,1517.0,110.8489,110.8673,110.8397,110.8673,1517.0
2016-08-15 14:40:00,120.53,120.53,120.48,120.48,13181.0,110.8673,110.8673,110.8213,110.8213,13181.0
2016-08-15 14:45:00,120.48,120.51,120.46,120.5,6212.0,110.8213,110.8489,110.8029,110.8397,6212.0
2016-08-15 14:50:00,120.5,120.51,120.49,120.49,3441.0,110.8397,110.8489,110.8305,110.8305,3441.0
2016-08-15 14:55:00,120.49,120.5,120.42,120.46,5437.0,110.8305,110.8397,110.7662,110.8029,5437.0
2016-08-15 15:00:00,120.46,120.46,120.43,120.45,5836.0,110.8029,110.8029,110.7754,110.7937,5836.0
2016-08-15 15:05:00,120.45,120.48,120.24,120.38,16802.0,110.7937,110.8213,110.6006,110.7294,16802.0
2016-08-15 15:10:00,120.39,120.44,120.38,120.39,8212.0,110.7386,110.7846,110.7294,110.7386,8212.0
2016-08-15 15:15:00,120.38,120.43,120.36,120.38,4200.0,110.7294,110.7754,110.711,110.7294,4200.0
2016-08-15 15:20:00,120.38,120.43,120.34,120.41,6225.0,110.7294,110.7754,110.6926,110.757,6225.0
2016-08-15 15:25:00,120.42,120.42,120.37,120.39,3810.0,110.7662,110.7662,110.7202,110.7386,3810.0
2016-08-15 15:30:00,120.4,120.44,120.38,120.39,7416.0,110.7478,110.7846,110.7294,110.7386,7416.0
2016-08-15 15:35:00,120.41,120.45,120.39,120.44,26204.0,110.757,110.7937,110.7386,110.7846,26204.0
2016-08-15 15:40:00,120.43,120.51,120.39,120.48,26782.0,110.7754,110.8489,110.7386,110.8213,26782.0
2016-08-15 15:45:00,120.48,120.54,120.42,120.43,32565.0,110.8213,110.8765,110.7662,110.7754,32565.0
2016-08-15 15:50:00,120.44,120.44,120.32,120.33,36880.0,110.7846,110.7846,110.6742,110.6834,36880.0
2016-08-15 15:55:00,120.33,120.35,120.2,120.3,97252.0,110.6834,110.7018,110.5638,110.6558,97252.0
2016-08-16 09:30:00,120.12,120.24,119.93,120.02,7000.0,110.4902,110.6006,110.3154,110.3982,7000.0
2016-08-16 09:35:00,119.94,120.14,119.92,120.06,1538.0,110.3246,110.5086,110.3062,110.435,1538.0
2016-08-16 09:40:00,120.14,120.14,119.81,119.81,3200.0,110.5086,110.5086,110.2051,110.2051,3200.0
2016-08-16 09:45:00,119.82,120.2,119.81,120.09,4600.0,110.2143,110.5638,110.2051,110.4626,4600.0
2016-08-16 09:50:00,120.09,120.21,120.07,120.15,3100.0,110.4626,110.573,110.4442,110.5178,3100.0
2016-08-16 09:55:00,120.24,120.24,119.82,119.83,37999.0,110.6006,110.6006,110.2143,110.2235,37999.0
2016-08-16 10:00:00,119.84,120.1,119.84,120.08,6589.0,110.2327,110.4718,110.2327,110.4534,6589.0
2016-08-16 10:05:00,120.15,120.25,120.08,120.08,4200.0,110.5178,110.6098,110.4534,110.4534,4200.0
2016-08-16 10:10:00,120.18,120.18,120.04,120.04,5427.0,110.5454,110.5454,110.4166,110.4166,5427.0
2016-08-16 10:15:00,120.08,120.12,119.89,119.89,4800.0,110.4534,110.4902,110.2786,110.2786,4800.0
2016-08-16 10:20:00,119.84,119.99,119.84,119.98,5100.0,110.2327,110.3706,110.2327,110.3614,5100.0
2016-08-16 10:25:00,119.91,120.0,119.87,119.96,4961.0,110.297,110.3798,110.2602,110.343,4961.0
2016-08-16 10:30:00,119.99,120.0,119.88,119.88,6200.0,110.3706,110.3798,110.2694,110.2694,6200.0
2016-08-16 10:35:00,119.89,120.0,119.85,119.98,5002.0,110.2786,110.3798,110.2419,110.3614,5002.0
2016-08-16 10:40:00,119.98,120.14,119.97,120.07,3900.0,110.3614,110.5086,110.3522,110.4442,3900.0
2016-08-16 10:45:00,120.07,120.1,119.93,120.0,7400.0,110.4442,110.4718,110.3154,110.3798,7400.0
2016-08-16 10:50:00,119.97,119.98,119.76,119.76,1400.0,110.3522,110.3614,110.1591,110.1591,1400.0
2016-08-16 10:55:00,119.78,119.84,119.67,119.84,4900.0,110.1775,110.2327,110.0763,110.2327,4900.0
2016-08-16 11:00:00,119.89,120.01,119.84,120.01,70407.0,110.2786,110.389,110.2327,110.389,70407.0
2016-08-16 11:05:00,119.97,120.19,119.97,120.14,7707.0,110.3522,110.5546,110.3522,110.5086,7707.0
2016-08-16 11:10:00,120.15,120.24,120.13,120.2,3100.0,110.5178,110.6006,110.4994,110.5638,3100.0
2016-08-16 11:15:00,120.23,120.23,120.11,120.11,5351.0,110.5914,110.5914,110.481,110.481,5351.0
2016-08-16 11:20:00,120.12,120.18,120.0,120.05,2910.0,110.4902,110.5454,110.3798,110.4258,2910.0
2016-08-16 11:25:00,120.05,120.09,119.96,119.97,2700.0,110.4258,110.4626,110.343,110.3522,2700.0
2016-08-16 11:30:00,119.98,120.03,119.83,119.83,1800.0,110.3614,110.4074,110.2235,110.2235,1800.0
2016-08-16 11:35:00,119.81,119.9,119.81,119.86,3400.0,110.2051,110.2878,110.2051,110.251,3400.0
2016-08-16 11:40:00,119.91,119.91,119.69,119.7,3711.0,110.297,110.297,110.0947,110.1039,3711.0
2016-08-16 11:45:00,119.72,119.85,119.72,119.85,5444.0,110.1223,110.2419,110.1223,110.2419,5444.0
2016-08-16 11:50:00,119.87,119.93,119.87,119.91,4020.0,110.2602,110.3154,110.2602,110.297,4020.0
2016-08-16 11:55:00,119.95,120.03,119.93,119.94,4423.0,110.3338,110.4074,110.3154,110.3246,4423.0
2016-08-16 12:00:00,119.88,119.91,119.7,119.7,3971.0,110.2694,110.297,110.1039,110.1039,3971.0
2016-08-16 12:05:00,119.73,119.84,119.72,119.74,5900.0,110.1315,110.2327,110.1223,110.1407,5900.0
2016-08-16 12:10:00,119.76,119.79,119.74,119.79,2213.0,110.1591,110.1867,110.1407,110.1867,2213.0
2016-08-16 12:15:00,119.8,119.83,119.77,119.83,3657.0,110.1959,110.2235,110.1683,110.2235,3657.0
2016-08-16 12:20:00,119.81,119.81,119.75,119.8,4337.0,110.2051,110.2051,110.1499,110.1959,4337.0
2016-08-16 12:25:00,119.82,119.85,119.74,119.74,4100.0,110.2143,110.2419,110.1407,110.1407,4100.0
2016-08-16 12:30:00,119.76,119.79,119.75,119.78,13200.0,110.1591,110.1867,110.1499,110.1775,13200.0
2016-08-16 12:35:00,119.8,119.92,119.8,119.92,2300.0,110.1959,110.3062,110.1959,110.3062,2300.0
2016-08-16 12:40:00,119.92,120.0,119.92,119.97,1000.0,110.3062,110.3798,110.3062,110.3522,1000.0
2016-08-16 12:45:00,120.05,120.05,119.95,119.95,3900.0,110.4258,110.4258,110.3338,110.3338,3900.0
2016-08-16 12:50:00,120.0,120.01,119.98,120.01,400.0,110.3798,110.389,110.3614,110.389,400.0
2016-08-16 12:55:00,119.99,119.99,119.95,119.96,1900.0,110.3706,110.3706,110.3338,110.343,1900.0
2016-08-16 13:00:00,119.99,119.99,119.78,119.82,6735.0,110.3706,110.3706,110.1775,110.2143,6735.0
2016-08-16 13:05:00,119.81,119.83,119.69,119.69,3078.0,110.2051,110.2235,110.0947,110.0947,3078.0
2016-08-16 13:10:00,119.72,119.74,119.68,119.69,2500.0,110.1223,110.1407,110.0855,110.0947,2500.0
2016-08-16 13:15:00,119.66,119.69,119.65,119.65,2249.0,110.0671,110.0947,110.0579,110.0579,2249.0
2016-08-16 13:20:00,119.65,119.67,119.6,119.6,2300.0,110.0579,110.0763,110.0119,110.0119,2300.0
2016-08-16 13:25:00,119.59,119.78,119.59,119.78,3450.0,110.0027,110.1775,110.0027,110.1775,3450.0
2016-08-16 13:30:00,119.73,119.73,119.64,119.69,1500.0,110.1315,110.1315,110.0487,110.0947,1500.0
2016-08-16 13:35:00,119.64,119.76,119.63,119.7,2594.0,110.0487,110.1591,110.0395,110.1039,2594.0
2016-08-16 13:40:00,119.76,119.81,119.73,119.78,1600.0,110.1591,110.2051,110.1315,110.1775,1600.0
2016-08-16 13:45:00,119.75,119.79,119.71,119.77,4983.0,110.1499,110.1867,110.1131,110.1683,4983.0
2016-08-16 13:50:00,119.77,119.82,119.72,119.82,1600.0,110.1683,110.2143,110.1223,110.2143,1600.0
2016-08-16 13:55:00,119.83,119.95,119.8,119.95,11203.0,110.2235,110.3338,110.1959,110.3338,11203.0
2016-08-16 14:00:00,119.94,120.02,119.94,119.96,3956.0,110.3246,110.3982,110.3246,110.343,3956.0
2016-08-16 14:05:00,119.93,119.96,119.83,119.88,6251.0,110.3154,110.343,110.2235,110.2694,6251.0
2016-08-16 14:10:00,119.88,119.99,119.84,119.85,6245.0,110.2694,110.3706,110.2327,110.2419,6245.0
2016-08-16 14:15:00,119.83,119.86,119.8,119.84,1700.0,110.2235,110.251,110.1959,110.2327,1700.0
2016-08-16 14:20:00,119.87,119.96,119.86,119.89,1908.0,110.2602,110.343,110.251,110.2786,1908.0
2016-08-16 14:25:00,119.87,119.98,119.87,119.98,1500.0,110.2602,110.3614,110.2602,110.3614,1500.0
2016-08-16 14:30:00,119.96,119.97,119.9,119.9,2878.0,110.343,110.3522,110.2878,110.2878,2878.0
2016-08-16 14:35:00,119.91,119.96,119.91,119.95,4259.0,110.297,110.343,110.297,110.3338,4259.0
2016-08-16 14:40:00,119.93,120.0,119.92,120.0,1215.0,110.3154,110.3798,110.3062,110.3798,1215.0
2016-08-16 14:45:00,120.02,120.02,119.91,119.96,2500.0,110.3982,110.3982,110.297,110.343,2500.0
2016-08-16 14:50:00,119.99,120.11,119.98,120.11,3613.0,110.3706,110.481,110.3614,110.481,3613.0
2016-08-16 14:55:00,120.07,120.08,120.0,120.05,4750.0,110.4442,110.4534,110.3798,110.4258,4750.0
2016-08-16 15:00:00,120.04,120.06,120.02,120.05,2330.0,110.4166,110.435,110.3982,110.4258,2330.0
2016-08-16 15:05:00,120.06,120.12,120.04,120.09,4198.0,110.435,110.4902,110.4166,110.4626,4198.0
2016-08-16 15:10:00,120.07,120.07,119.97,119.97,1930.0,110.4442,110.4442,110.3522,110.3522,1930.0
2016-08-16 15:15:00,120.0,120.01,119.97,120.01,5483.0,110.3798,110.389,110.3522,110.389,5483.0
2016-08-16 15:20:00,120.01,120.04,120.0,120.01,3318.0,110.389,110.4166,110.3798,110.389,3318.0
2016-08-16 15:25:00,120.0,120.03,119.98,120.03,3450.0,110.3798,110.4074,110.3614,110.4074,3450.0
2016-08-16 15:30:00,120.02,120.03,120.01,120.01,6087.0,110.3982,110.4074,110.389,110.389,6087.0
2016-08-16 15:35:00,120.02,120.02,119.9,119.92,6202.0,110.3982,110.3982,110.2878,110.3062,6202.0
2016-08-16 15:40:00,119.92,119.94,119.79,119.86,19081.0,110.3062,110.3246,110.1867,110.251,19081.0
2016-08-16 15:45:00,119.85,119.9,119.79,119.79,22982.0,110.2419,110.2878,110.1867,110.1867,22982.0
2016-08-16 15:50:00,119.79,119.82,119.75,119.79,31691.0,110.1867,110.2143,110.1499,110.1867,31691.0
2016-08-16 15:55:00,119.79,119.8,119.63,119.67,40692.0,110.1867,110.1959,110.0395,110.0763,40692.0
2016-08-17 09:30:00,120.2,120.45,119.95,120.02,16151.0,110.5638,110.7937,110.3338,110.3982,16151.0
2016-08-17 09:35:00,119.9,120.12,119.62,119.77,1800.0,110.2878,110.4902,110.0303,110.1683,1800.0
2016-08-17 09:40:00,119.9,120.01,119.64,119.64,3615.0,110.2878,110.389,110.0487,110.0487,3615.0
2016-08-17 09:45:00,119.64,119.87,119.63,119.76,3900.0,110.0487,110.2602,110.0395,110.1591,3900.0
2016-08-17 09:50:00,119.76,119.76,119.39,119.59,3710.0,110.1591,110.1591,109.8187,110.0027,3710.0
2016-08-17 09:55:00,119.52,119.78,119.51,119.64,2944.0,109.9383,110.1775,109.9291,110.0487,2944.0
2016-08-17 10:00:00,119.59,119.65,119.51,119.51,2950.0,110.0027,110.0579,109.9291,109.9291,2950.0
2016-08-17 10:05:00,119.46,119.87,119.46,119.86,700.0,109.8831,110.2602,109.8831,110.251,700.0
2016-08-17 10:10:00,119.78,119.98,119.76,119.88,3622.0,110.1775,110.3614,110.1591,110.2694,3622.0
2016-08-17 10:15:00,119.76,119.81,119.72,119.72,2405.0,110.1591,110.2051,110.1223,110.1223,2405.0
2016-08-17 10:20:00,119.73,119.73,119.67,119.67,3143.0,110.1315,110.1315,110.0763,110.0763,3143.0
2016-08-17 10:25:00,119.69,119.69,119.59,119.6,2530.0,110.0947,110.0947,110.0027,110.0119,2530.0
2016-08-17 10:30:00,119.75,119.78,119.7,119.76,3598.0,110.1499,110.1775,110.1039,110.1591,3598.0
2016-08-17 10:35:00,119.79,119.79,119.66,119.66,6289.0,110.1867,110.1867,110.0671,110.0671,6289.0
2016-08-17 10:40:00,119.72,119.73,119.63,119.65,60994.0,110.1223,110.1315,110.0395,110.0579,60994.0
2016-08-17 10:45:00,119.75,119.88,119.72,119.72,7656.0,110.1499,110.2694,110.1223,110.1223,7656.0
2016-08-17 10:50:00,119.67,119.71,119.63,119.67,1700.0,110.0763,110.1131,110.0395,110.0763,1700.0
2016-08-17 10:55:00,119.67,119.68,119.55,119.55,4450.0,110.0763,110.0855,109.9659,109.9659,4450.0
2016-08-17 11:00:00,119.55,119.69,119.55,119.67,9830.0,109.9659,110.0947,109.9659,110.0763,9830.0
2016-08-17 11:05:00,119.64,119.64,119.54,119.58,2711.0,110.0487,110.0487,109.9567,109.9935,2711.0
2016-08-17 11:10:00,119.59,119.62,119.48,119.52,3823.0,110.0027,110.0303,109.9015,109.9383,3823.0
2016-08-17 11:15:00,119.51,119.52,119.45,119.49,8226.0,109.9291,109.9383,109.8739,109.9107,8226.0
2016-08-17 11:20:00,119.5,119.5,119.33,119.33,2900.0,109.9199,109.9199,109.7635,109.7635,2900.0
2016-08-17 11:25:00,119.31,119.39,119.3,119.3,1846.0,109.7451,109.8187,109.7359,109.7359,1846.0
2016-08-17 11:30:00,119.26,119.31,119.24,119.29,1101.0,109.6991,109.7451,109.6808,109.7267,1101.0
2016-08-17 11:35:00,119.29,119.29,119.15,119.15,400.0,109.7267,109.7267,109.598,109.598,400.0
2016-08-17 11:40:00,119.18,119.29,119.16,119.29,2800.0,109.6256,109.7267,109.6072,109.7267,2800.0
2016-08-17 11:45:00,119.32,119.34,119.27,119.27,1400.0,109.7543,109.7727,109.7083,109.7083,1400.0
2016-08-17 11:50:00,119.21,119.22,119.13,119.2,1500.0,109.6532,109.6624,109.5796,109.644,1500.0
2016-08-17 11:55:00,119.22,119.25,119.09,119.12,2907.0,109.6624,109.69,109.5428,109.5704,2907.0
2016-08-17 12:00:00,119.14,119.23,119.14,119.2,3742.0,109.5888,109.6716,109.5888,109.644,3742.0
2016-08-17 12:05:00,119.18,119.22,119.14,119.22,1506.0,109.6256,109.6624,109.5888,109.6624,1506.0
2016-08-17 12:10:00,119.21,119.32,119.21,119.29,2500.0,109.6532,109.7543,109.6532,109.7267,2500.0
2016-08-17 12:15:00,119.3,119.32,119.24,119.24,2900.0,109.7359,109.7543,109.6808,109.6808,2900.0
2016-08-17 12:20:00,119.28,119.38,119.24,119.38,3219.0,109.7175,109.8095,109.6808,109.8095,3219.0
2016-08-17 12:25:00,119.39,119.42,119.3,119.3,2000.0,109.8187,109.8463,109.7359,109.7359,2000.0
2016-08-17 12:30:00,119.32,119.32,119.19,119.2,3521.0,109.7543,109.7543,109.6348,109.644,3521.0
2016-08-17 12:35:00,119.19,119.29,119.13,119.26,37047.0,109.6348,109.7267,109.5796,109.6991,37047.0
2016-08-17 12:40:00,119.27,119.29,119.24,119.28,1888.0,109.7083,109.7267,109.6808,109.7175,1888.0
2016-08-17 12:45:00,119.3,119.77,119.29,119.77,97744.0,109.7359,110.1683,109.7267,110.1683,97744.0
2016-08-17 12:50:00,119.77,119.87,119.74,119.82,4314.0,110.1683,110.2602,110.1407,110.2143,4314.0
2016-08-17 12:55:00,119.8,119.8,119.65,119.71,2900.0,110.1959,110.1959,110.0579,110.1131,2900.0
2016-08-17 13:00:00,119.7,119.73,119.66,119.7,2340.0,110.1039,110.1315,110.0671,110.1039,2340.0
2016-08-17 13:05:00,119.66,119.66,119.61,119.64,1360.0,110.0671,110.0671,110.0211,110.0487,1360.0
2016-08-17 13:10:00,119.67,119.69,119.65,119.66,900.0,110.0763,110.0947,110.0579,110.0671,900.0
2016-08-17 13:15:00,119.68,119.69,119.61,119.61,1907.0,110.0855,110.0947,110.0211,110.0211,1907.0
2016-08-17 13:20:00,119.62,119.64,119.59,119.61,1400.0,110.0303,110.0487,110.0027,110.0211,1400.0
2016-08-17 13:25:00,119.6,119.7,119.6,119.69,2017.0,110.0119,110.1039,110.0119,110.0947,2017.0
2016-08-17 13:30:00,119.66,119.72,119.65,119.72,1210.0,110.0671,110.1223,110.0579,110.1223,1210.0
2016-08-17 13:35:00,119.72,119.84,119.69,119.81,2600.0,110.1223,110.2327,110.0947,110.2051,2600.0
2016-08-17 13:40:00,119.88,119.9,119.76,119.8,2208.0,110.2694,110.2878,110.1591,110.1959,2208.0
2016-08-17 13:45:00,119.79,119.79,119.77,119.77,800.0,110.1867,110.1867,110.1683,110.1683,800.0
2016-08-17 13:50:00,119.77,119.78,119.67,119.69,3421.0,110.1683,110.1775,110.0763,110.0947,3421.0
2016-08-17 13:55:00,119.69,119.69,119.55,119.57,1465.0,110.0947,110.0947,109.9659,109.9843,1465.0
2016-08-17 14:00:00,119.59,119.8,119.4,119.8,5299.0,110.0027,110.1959,109.8279,110.1959,5299.0
2016-08-17 14:05:00,119.82,119.9,119.66,119.9,12393.0,110.2143,110.2878,110.0671,110.2878,12393.0
2016-08-17 14:10:00,119.85,120.15,119.83,120.08,15295.0,110.2419,110.5178,110.2235,110.4534,15295.0
2016-08-17 14:15:00,120.09,120.12,119.88,119.95,3977.0,110.4626,110.4902,110.2694,110.3338,3977.0
2016-08-17 14:20:00,119.99,120.01,119.87,119.93,2590.0,110.3706,110.389,110.2602,110.3154,2590.0
2016-08-17 14:25:00,119.94,120.08,119.86,120.08,4264.0,110.3246,110.4534,110.251,110.4534,4264.0
2016-08-17 14:30:00,119.98,120.15,119.95,120.09,2261.0,110.3614,110.5178,110.3338,110.4626,2261.0
2016-08-17 14:35:00,120.09,120.12,120.0,120.02,7308.0,110.4626,110.4902,110.3798,110.3982,7308.0
2016-08-17 14:40:00,120.01,120.11,119.98,120.02,4946.0,110.389,110.481,110.3614,110.3982,4946.0
2016-08-17 14:45:00,120.01,120.2,120.0,120.16,5056.0,110.389,110.5638,110.3798,110.527,5056.0
2016-08-17 14:50:00,120.14,120.21,120.06,120.12,7527.0,110.5086,110.573,110.435,110.4902,7527.0
2016-08-17 14:55:00,120.13,120.24,120.13,120.17,3400.0,110.4994,110.6006,110.4994,110.5362,3400.0
2016-08-17 15:00:00,120.17,120.28,120.14,120.25,6521.0,110.5362,110.6374,110.5086,110.6098,6521.0
2016-08-17 15:05:00,120.2,120.27,120.08,120.15,6500.0,110.5638,110.6282,110.4534,110.5178,6500.0
2016-08-17 15:10:00,120.14,120.17,120.03,120.13,5000.0,110.5086,110.5362,110.4074,110.4994,5000.0
2016-08-17 15:15:00,120.1,120.12,120.03,120.09,5161.0,110.4718,110.4902,110.4074,110.4626,5161.0
2016-08-17 15:20:00,120.08,120.17,120.0,120.15,8559.0,110.4534,110.5362,110.3798,110.5178,8559.0
2016-08-17 15:25:00,120.17,120.22,120.09,120.09,7725.0,110.5362,110.5822,110.4626,110.4626,7725.0
2016-08-17 15:30:00,120.11,120.14,120.02,120.06,10425.0,110.481,110.5086,110.3982,110.435,10425.0
2016-08-17 15:35:00,120.08,120.1,120.01,120.08,13186.0,110.4534,110.4718,110.389,110.4534,13186.0
2016-08-17 15:40:00,120.08,120.09,119.97,120.01,14361.0,110.4534,110.4626,110.3522,110.389,14361.0
2016-08-17 15:45:00,120.02,120.15,120.01,120.11,19629.0,110.3982,110.5178,110.389,110.481,19629.0
2016-08-17 15:50:00,120.12,120.17,120.0,120.03,28603.0,110.4902,110.5362,110.3798,110.4074,28603.0
2016-08-17 15:55:00,120.04,120.1,119.97,120.07,46310.0,110.4166,110.4718,110.3522,110.4442,46310.0
2016-08-18 09:30:00,120.3,120.32,119.52,119.56,8414.0,110.6558,110.6742,109.9383,109.9751,8414.0
2016-08-18 09:35:00,119.49,119.6,119.03,119.4,30550.0,109.9107,110.0119,109.4876,109.8279,30550.0
2016-08-18 09:40:00,119.4,119.63,119.33,119.58,14601.0,109.8279,110.0395,109.7635,109.9935,14601.0
2016-08-18 09:45:00,119.73,119.81,119.57,119.74,15148.0,110.1315,110.2051,109.9843,110.1407,15148.0
2016-08-18 09:50:00,119.84,119.89,119.79,119.79,1800.0,110.2327,110.2786,110.1867,110.1867,1800.0
2016-08-18 09:55:00,119.83,120.05,119.83,119.83,13300.0,110.2235,110.4258,110.2235,110.2235,13300.0
2016-08-18 10:00:00,119.92,119.97,119.87,119.97,2257.0,110.3062,110.3522,110.2602,110.3522,2257.0
2016-08-18 10:05:00,120.0,120.0,119.74,119.75,9100.0,110.3798,110.3798,110.1407,110.1499,9100.0
2016-08-18 10:10:00,119.75,119.84,119.59,119.66,9542.0,110.1499,110.2327,110.0027,110.0671,9542.0
2016-08-18 10:15:00,119.66,119.89,119.65,119.89,3350.0,110.0671,110.2786,110.0579,110.2786,3350.0
2016-08-18 10:20:00,119.93,119.96,119.83,119.9,3906.0,110.3154,110.343,110.2235,110.2878,3906.0
2016-08-18 10:25:00,119.81,119.9,119.72,119.9,2200.0,110.2051,110.2878,110.1223,110.2878,2200.0
2016-08-18 10:30:00,119.93,120.01,119.89,120.01,4453.0,110.3154,110.389,110.2786,110.389,4453.0
2016-08-18 10:35:00,119.98,120.17,119.95,120.08,9022.0,110.3614,110.5362,110.3338,110.4534,9022.0
2016-08-18 10:40:00,120.05,120.05,119.88,119.92,31916.0,110.4258,110.4258,110.2694,110.3062,31916.0
2016-08-18 10:45:00,119.94,120.01,119.92,119.92,2975.0,110.3246,110.389,110.3062,110.3062,2975.0
2016-08-18 10:50:00,119.93,120.01,119.91,119.91,2200.0,110.3154,110.389,110.297,110.297,2200.0
2016-08-18 10:55:00,119.86,119.96,119.86,119.96,400.0,110.251,110.343,110.251,110.343,400.0
2016-08-18 11:00:00,119.96,119.98,119.85,119.85,2336.0,110.343,110.3614,110.2419,110.2419,2336.0
2016-08-18 11:05:00,119.84,120.04,119.84,119.96,3700.0,110.2327,110.4166,110.2327,110.343,3700.0
2016-08-18 11:10:00,119.99,119.99,119.88,119.93,2160.0,110.3706,110.3706,110.2694,110.3154,2160.0
2016-08-18 11:15:00,119.9,119.95,119.9,119.92,2100.0,110.2878,110.3338,110.2878,110.3062,2100.0
2016-08-18 11:20:00,119.97,120.0,119.86,119.95,2623.0,110.3522,110.3798,110.251,110.3338,2623.0
2016-08-18 11:25:00,120.0,120.06,119.97,120.01,2600.0,110.3798,110.435,110.3522,110.389,2600.0
2016-08-18 11:30:00,120.0,120.12,119.88,119.88,10785.0,110.3798,110.4902,110.2694,110.2694,10785.0
2016-08-18 11:35:00,119.94,119.94,119.78,119.8,4200.0,110.3246,110.3246,110.1775,110.1959,4200.0
2016-08-18 11:40:00,119.82,119.84,119.77,119.77,3000.0,110.2143,110.2327,110.1683,110.1683,3000.0
2016-08-18 11:45:00,119.75,119.79,119.71,119.77,900.0,110.1499,110.1867,110.1131,110.1683,900.0
2016-08-18 11:50:00,119.78,119.81,119.75,119.81,900.0,110.1775,110.2051,110.1499,110.2051,900.0
2016-08-18 11:55:00,119.83,119.89,119.73,119.73,3440.0,110.2235,110.2786,110.1315,110.1315,3440.0
2016-08-18 12:00:00,119.76,119.79,119.75,119.76,1100.0,110.1591,110.1867,110.1499,110.1591,1100.0
2016-08-18 12:05:00,119.76,119.76,119.67,119.75,1509.0,110.1591,110.1591,110.0763,110.1499,1509.0
2016-08-18 12:10:00,119.74,119.77,119.7,119.71,1010.0,110.1407,110.1683,110.1039,110.1131,1010.0
2016-08-18 12:15:00,119.72,119.76,119.72,119.76,636.0,110.1223,110.1591,110.1223,110.1591,636.0
2016-08-18 12:20:00,119.71,119.74,119.63,119.68,2407.0,110.1131,110.1407,110.0395,110.0855,2407.0
2016-08-18 12:25:00,119.61,119.61,119.57,119.58,800.0,110.0211,110.0211,109.9843,109.9935,800.0
2016-08-18 12:30:00,119.59,119.61,119.56,119.57,2790.0,110.0027,110.0211,109.9751,109.9843,2790.0
2016-08-18 12:35:00,119.57,119.57,119.52,119.57,600.0,109.9843,109.9843,109.9383,109.9843,600.0
2016-08-18 12:40:00,119.65,119.73,119.65,119.73,600.0,110.0579,110.1315,110.0579,110.1315,600.0
2016-08-18 12:45:00,119.75,119.84,119.75,119.84,4140.0,110.1499,110.2327,110.1499,110.2327,4140.0
2016-08-18 12:50:00,119.84,119.89,119.83,119.89,7351.0,110.2327,110.2786,110.2235,110.2786,7351.0
2016-08-18 12:55:00,119.86,119.92,119.86,119.91,6353.0,110.251,110.3062,110.251,110.297,6353.0
2016-08-18 13:00:00,119.92,119.96,119.9,119.95,1923.0,110.3062,110.343,110.2878,110.3338,1923.0
2016-08-18 13:05:00,119.92,119.95,119.9,119.9,300.0,110.3062,110.3338,110.2878,110.2878,300.0
2016-08-18 13:10:00,119.95,120.0,119.93,119.93,8888.0,110.3338,110.3798,110.3154,110.3154,8888.0
2016-08-18 13:15:00,119.96,119.98,119.9,119.94,1900.0,110.343,110.3614,110.2878,110.3246,1900.0
2016-08-18 13:20:00,119.95,119.99,119.95,119.98,606.0,110.3338,110.3706,110.3338,110.3614,606.0
2016-08-18 13:25:00,119.98,119.98,119.94,119.94,500.0,110.3614,110.3614,110.3246,110.3246,500.0
2016-08-18 13:30:00,119.98,120.19,119.92,120.19,93753.0,110.3614,110.5546,110.3062,110.5546,93753.0
2016-08-18 13:35:00,120.21,120.22,120.07,120.07,8500.0,110.573,110.5822,110.4442,110.4442,8500.0
2016-08-18 13:40:00,120.05,120.12,119.98,120.01,7057.0,110.4258,110.4902,110.3614,110.389,7057.0
2016-08-18 13:45:00,120.02,120.07,120.02,120.06,2500.0,110.3982,110.4442,110.3982,110.435,2500.0
2016-08-18 13:50:00,120.06,120.07,119.98,119.99,3414.0,110.435,110.4442,110.3614,110.3706,3414.0
2016-08-18 13:55:00,120.02,120.05,120.02,120.05,1800.0,110.3982,110.4258,110.3982,110.4258,1800.0
2016-08-18 14:00:00,120.06,120.06,119.88,119.91,6304.0,110.435,110.435,110.2694,110.297,6304.0
2016-08-18 14:05:00,119.88,119.91,119.83,119.86,1800.0,110.2694,110.297,110.2235,110.251,1800.0
2016-08-18 14:10:00,119.87,119.97,119.86,119.91,1519.0,110.2602,110.3522,110.251,110.297,1519.0
2016-08-18 14:15:00,119.93,119.99,119.93,119.99,2647.0,110.3154,110.3706,110.3154,110.3706,2647.0
2016-08-18 14:20:00,119.98,120.0,119.93,119.93,2086.0,110.3614,110.3798,110.3154,110.3154,2086.0
2016-08-18 14:25:00,119.96,119.96,119.9,119.93,500.0,110.343,110.343,110.2878,110.3154,500.0
2016-08-18 14:30:00,119.89,119.9,119.84,119.9,1316.0,110.2786,110.2878,110.2327,110.2878,1316.0
2016-08-18 14:35:00,119.94,119.94,119.83,119.85,1200.0,110.3246,110.3246,110.2235,110.2419,1200.0
2016-08-18 14:40:00,119.88,119.93,119.88,119.93,383.0,110.2694,110.3154,110.2694,110.3154,383.0
2016-08-18 14:45:00,119.95,119.95,119.9,119.95,1491.0,110.3338,110.3338,110.2878,110.3338,1491.0
2016-08-18 14:50:00,119.96,119.99,119.92,119.95,1515.0,110.343,110.3706,110.3062,110.3338,1515.0
2016-08-18 14:55:00,119.9,120.05,119.9,120.0,2650.0,110.2878,110.4258,110.2878,110.3798,2650.0
2016-08-18 15:00:00,119.99,120.05,119.99,120.05,4415.0,110.3706,110.4258,110.3706,110.4258,4415.0
2016-08-18 15:05:00,120.11,120.14,120.05,120.14,4105.0,110.481,110.5086,110.4258,110.5086,4105.0
2016-08-18 15:10:00,120.16,120.18,120.12,120.13,4819.0,110.527,110.5454,110.4902,110.4994,4819.0
2016-08-18 15:15:00,120.14,120.14,120.07,120.1,4760.0,110.5086,110.5086,110.4442,110.4718,4760.0
2016-08-18 15:20:00,120.1,120.11,120.05,120.07,6706.0,110.4718,110.481,110.4258,110.4442,6706.0
2016-08-18 15:25:00,120.08,120.08,119.97,119.97,6775.0,110.4534,110.4534,110.3522,110.3522,6775.0
2016-08-18 15:30:00,119.96,120.0,119.93,119.94,33606.0,110.343,110.3798,110.3154,110.3246,33606.0
2016-08-18 15:35:00,119.94,119.97,119.88,119.9,12703.0,110.3246,110.3522,110.2694,110.2878,12703.0
2016-08-18 15:40:00,119.88,119.97,119.88,119.95,8598.0,110.2694,110.3522,110.2694,110.3338,8598.0
2016-08-18 15:45:00,119.92,119.98,119.88,119.92,5557.0,110.3062,110.3614,110.2694,110.3062,5557.0
2016-08-18 15:50:00,119.91,120.02,119.91,120.01,8811.0,110.297,110.3982,110.297,110.389,8811.0
2016-08-18 15:55:00,120.0,120.08,119.94,119.99,34820.0,110.3798,110.4534,110.3246,110.3706,34820.0
2016-08-19 09:30:00,119.59,119.98,119.11,119.47,62777.0,110.0027,110.3614,109.5612,109.8923,62777.0
2016-08-19 09:35:00,119.32,119.54,119.32,119.45,533.0,109.7543,109.9567,109.7543,109.8739,533.0
2016-08-19 09:40:00,119.31,119.32,119.22,119.23,600.0,109.7451,109.7543,109.6624,109.6716,600.0
2016-08-19 09:45:00,119.23,119.23,119.0,119.0,2623.0,109.6716,109.6716,109.46,109.46,2623.0
2016-08-19 09:50:00,119.02,119.24,119.02,119.09,3419.0,109.4784,109.6808,109.4784,109.5428,3419.0
2016-08-19 09:55:00,119.08,119.19,119.08,119.19,3698.0,109.5336,109.6348,109.5336,109.6348,3698.0
2016-08-19 10:00:00,119.25,119.59,119.19,119.48,7243.0,109.69,110.0027,109.6348,109.9015,7243.0
2016-08-19 10:05:00,119.5,119.57,119.4,119.55,5108.0,109.9199,109.9843,109.8279,109.9659,5108.0
2016-08-19 10:10:00,119.56,119.56,119.48,119.54,1550.0,109.9751,109.9751,109.9015,109.9567,1550.0
2016-08-19 10:15:00,119.53,119.67,119.45,119.67,3011.0,109.9475,110.0763,109.8739,110.0763,3011.0
2016-08-19 10:20:00,119.64,119.82,119.62,119.73,2939.0,110.0487,110.2143,110.0303,110.1315,2939.0
2016-08-19 10:25:00,119.73,119.89,119.73,119.89,1807.0,110.1315,110.2786,110.1315,110.2786,1807.0
2016-08-19 10:30:00,119.96,119.98,119.71,119.71,3390.0,110.343,110.3614,110.1131,110.1131,3390.0
2016-08-19 10:35:00,119.77,119.87,119.77,119.82,500.0,110.1683,110.2602,110.1683,110.2143,500.0
2016-08-19 10:40:00,119.75,119.97,119.75,119.97,1200.0,110.1499,110.3522,110.1499,110.3522,1200.0
2016-08-19 10:45:00,119.88,119.89,119.85,119.87,3154.0,110.2694,110.2786,110.2419,110.2602,3154.0
2016-08-19 10:50:00,119.89,119.89,119.82,119.84,2102.0,110.2786,110.2786,110.2143,110.2327,2102.0
2016-08-19 10:55:00,119.84,119.94,119.84,119.9,1750.0,110.2327,110.3246,110.2327,110.2878,1750.0
2016-08-19 11:00:00,119.98,120.03,119.83,119.93,4968.0,110.3614,110.4074,110.2235,110.3154,4968.0
2016-08-19 11:05:00,119.91,120.0,119.88,119.96,2252.0,110.297,110.3798,110.2694,110.343,2252.0
2016-08-19 11:10:00,119.95,119.97,119.91,119.97,2800.0,110.3338,110.3522,110.297,110.3522,2800.0
2016-08-19 11:15:00,119.95,119.98,119.89,119.9,1880.0,110.3338,110.3614,110.2786,110.2878,1880.0
2016-08-19 11:20:00,119.96,120.1,119.96,120.09,2446.0,110.343,110.4718,110.343,110.4626,2446.0
2016-08-19 11:25:00,120.11,120.16,120.05,120.15,3585.0,110.481,110.527,110.4258,110.5178,3585.0
2016-08-19 11:30:00,120.15,120.15,119.96,119.97,7700.0,110.5178,110.5178,110.343,110.3522,7700.0
2016-08-19 11:35:00,120.0,120.0,119.86,119.87,2422.0,110.3798,110.3798,110.251,110.2602,2422.0
2016-08-19 11:40:00,119.84,120.03,119.83,120.01,4899.0,110.2327,110.4074,110.2235,110.389,4899.0
2016-08-19 11:45:00,120.01,120.06,119.98,120.03,5817.0,110.389,110.435,110.3614,110.4074,5817.0
2016-08-19 11:50:00,120.02,120.11,120.02,120.07,14820.0,110.3982,110.481,110.3982,110.4442,14820.0
2016-08-19 11:55:00,120.06,120.11,120.02,120.11,1500.0,110.435,110.481,110.3982,110.481,1500.0
2016-08-19 12:00:00,120.1,120.35,120.1,120.34,7453.0,110.4718,110.7018,110.4718,110.6926,7453.0
2016-08-19 12:05:00,120.34,120.36,120.28,120.35,1712.0,110.6926,110.711,110.6374,110.7018,1712.0
2016-08-19 12:10:00,120.38,120.42,120.38,120.42,300.0,110.7294,110.7662,110.7294,110.7662,300.0
2016-08-19 12:15:00,120.42,120.45,120.37,120.4,4003.0,110.7662,110.7937,110.7202,110.7478,4003.0
2016-08-19 12:20:00,120.4,120.48,120.37,120.45,4608.0,110.7478,110.8213,110.7202,110.7937,4608.0
2016-08-19 12:25:00,120.41,120.45,120.3,120.32,4402.0,110.757,110.7937,110.6558,110.6742,4402.0
2016-08-19 12:30:00,120.32,120.33,120.23,120.23,5935.0,110.6742,110.6834,110.5914,110.5914,5935.0
2016-08-19 12:35:00,120.22,120.22,120.07,120.1,9276.0,110.5822,110.5822,110.4442,110.4718,9276.0
2016-08-19 12:40:00,120.14,120.14,120.03,120.07,11988.0,110.5086,110.5086,110.4074,110.4442,11988.0
2016-08-19 12:45:00,120.06,120.09,120.0,120.0,7317.0,110.435,110.4626,110.3798,110.3798,7317.0
2016-08-19 12:50:00,120.04,120.04,119.95,120.01,1734.0,110.4166,110.4166,110.3338,110.389,1734.0
2016-08-19 12:55:00,119.99,120.04,119.99,120.02,5031.0,110.3706,110.4166,110.3706,110.3982,5031.0
2016-08-19 13:00:00,120.03,120.04,119.95,119.96,4825.0,110.4074,110.4166,110.3338,110.343,4825.0
2016-08-19 13:05:00,119.94,119.96,119.9,119.94,3182.0,110.3246,110.343,110.2878,110.3246,3182.0
2016-08-19 13:10:00,119.93,119.94,119.8,119.89,6113.0,110.3154,110.3246,110.1959,110.2786,6113.0
2016-08-19 13:15:00,119.85,119.88,119.8,119.84,2995.0,110.2419,110.2694,110.1959,110.2327,2995.0
2016-08-19 13:20:00,119.88,119.88,119.83,119.86,2054.0,110.2694,110.2694,110.2235,110.251,2054.0
2016-08-19 13:25:00,119.86,119.96,119.85,119.95,5886.0,110.251,110.343,110.2419,110.3338,5886.0
2016-08-19 13:30:00,119.91,119.93,119.86,119.93,5900.0,110.297,110.3154,110.251,110.3154,5900.0
2016-08-19 13:35:00,119.93,119.97,119.89,119.93,5371.0,110.3154,110.3522,110.2786,110.3154,5371.0
2016-08-19 13:40:00,119.96,120.07,119.96,120.07,2688.0,110.343,110.4442,110.343,110.4442,2688.0
2016-08-19 13:45:00,120.06,120.15,120.06,120.1,4683.0,110.435,110.5178,110.435,110.4718,4683.0
2016-08-19 13:50:00,120.09,120.12,120.09,120.12,2501.0,110.4626,110.4902,110.4626,110.4902,2501.0
2016-08-19 13:55:00,120.13,120.15,120.04,120.06,2907.0,110.4994,110.5178,110.4166,110.435,2907.0
2016-08-19 14:00:00,120.06,120.14,120.05,120.07,5612.0,110.435,110.5086,110.4258,110.4442,5612.0
2016-08-19 14:05:00,120.08,120.13,120.07,120.11,3000.0,110.4534,110.4994,110.4442,110.481,3000.0
2016-08-19 14:10:00,120.11,120.12,120.05,120.09,2800.0,110.481,110.4902,110.4258,110.4626,2800.0
2016-08-19 14:15:00,120.09,120.15,120.07,120.1,2394.0,110.4626,110.5178,110.4442,110.4718,2394.0
2016-08-19 14:20:00,120.09,120.12,120.07,120.1,2302.0,110.4626,110.4902,110.4442,110.4718,2302.0
2016-08-19 14:25:00,120.09,120.1,120.01,120.09,3301.0,110.4626,110.4718,110.389,110.4626,3301.0
2016-08-19 14:30:00,120.1,120.23,120.1,120.23,4477.0,110.4718,110.5914,110.4718,110.5914,4477.0
2016-08-19 14:35:00,120.23,120.24,120.19,120.24,2816.0,110.5914,110.6006,110.5546,110.6006,2816.0
2016-08-19 14:40:00,120.25,120.31,120.21,120.3,2750.0,110.6098,110.665,110.573,110.6558,2750.0
2016-08-19 14:45:00,120.3,120.34,120.3,120.3,2223.0,110.6558,110.6926,110.6558,110.6558,2223.0
2016-08-19 14:50:00,120.3,120.45,120.3,120.45,2396.0,110.6558,110.7937,110.6558,110.7937,2396.0
2016-08-19 14:55:00,120.4,120.43,120.39,120.39,3680.0,110.7478,110.7754,110.7386,110.7386,3680.0
2016-08-19 15:00:00,120.39,120.47,120.39,120.42,2606.0,110.7386,110.8121,110.7386,110.7662,2606.0
2016-08-19 15:05:00,120.42,120.47,120.42,120.44,4618.0,110.7662,110.8121,110.7662,110.7846,4618.0
2016-08-19 15:10:00,120.42,120.49,120.4,120.43,5419.0,110.7662,110.8305,110.7478,110.7754,5419.0
2016-08-19 15:15:00,120.43,120.55,120.42,120.55,4967.0,110.7754,110.8857,110.7662,110.8857,4967.0
2016-08-19 15:20:00,120.56,120.58,120.54,120.57,4542.0,110.8949,110.9133,110.8765,110.9041,4542.0
2016-08-19 15:25:00,120.59,120.72,120.58,120.72,12600.0,110.9225,111.0421,110.9133,111.0421,12600.0
2016-08-19 15:30:00,120.73,120.75,120.62,120.62,9899.0,111.0513,111.0697,110.9501,110.9501,9899.0
2016-08-19 15:35:00,120.63,120.64,120.45,120.47,1900.0,110.9593,110.9685,110.7937,110.8121,1900.0
2016-08-19 15:40:00,120.48,120.5,120.35,120.35,4954.0,110.8213,110.8397,110.7018,110.7018,4954.0
2016-08-19 15:45:00,120.39,120.46,120.35,120.35,8081.0,110.7386,110.8029,110.7018,110.7018,8081.0
2016-08-19 15:50:00,120.36,120.4,120.34,120.35,9410.0,110.711,110.7478,110.6926,110.7018,9410.0
2016-08-19 15:55:00,120.37,120.38,120.3,120.3,35936.0,110.7202,110.7294,110.6558,110.6558,35936.0
2016-08-22 09:30:00,120.29,120.43,120.15,120.16,5857.0,110.6466,110.7754,110.5178,110.527,5857.0
2016-08-22 09:35:00,120.06,120.22,119.83,120.2,2700.0,110.435,110.5822,110.2235,110.5638,2700.0
2016-08-22 09:40:00,120.18,120.24,120.12,120.24,2751.0,110.5454,110.6006,110.4902,110.6006,2751.0
2016-08-22 09:45:00,120.26,120.34,120.14,120.14,2804.0,110.619,110.6926,110.5086,110.5086,2804.0
2016-08-22 09:50:00,120.1,120.25,120.1,120.13,2890.0,110.4718,110.6098,110.4718,110.4994,2890.0
2016-08-22 09:55:00,120.1,120.27,120.08,120.13,5272.0,110.4718,110.6282,110.4534,110.4994,5272.0
2016-08-22 10:00:00,120.13,120.17,119.97,120.05,3432.0,110.4994,110.5362,110.3522,110.4258,3432.0
2016-08-22 10:05:00,120.05,120.2,120.04,120.13,2600.0,110.4258,110.5638,110.4166,110.4994,2600.0
2016-08-22 10:10:00,120.13,120.13,120.03,120.06,3665.0,110.4994,110.4994,110.4074,110.435,3665.0
2016-08-22 10:15:00,120.09,120.55,120.09,120.55,4601.0,110.4626,110.8857,110.4626,110.8857,4601.0
2016-08-22 10:20:00,120.54,120.54,120.37,120.45,3100.0,110.8765,110.8765,110.7202,110.7937,3100.0
2016-08-22 10:25:00,120.51,120.63,120.49,120.58,2250.0,110.8489,110.9593,110.8305,110.9133,2250.0
2016-08-22 10:30:00,120.58,120.58,120.44,120.55,1955.0,110.9133,110.9133,110.7846,110.8857,1955.0
2016-08-22 10:35:00,120.55,120.59,120.44,120.45,1300.0,110.8857,110.9225,110.7846,110.7937,1300.0
2016-08-22 10:40:00,120.48,120.48,120.41,120.44,1200.0,110.8213,110.8213,110.757,110.7846,1200.0
2016-08-22 10:45:00,120.49,120.49,120.35,120.4,2268.0,110.8305,110.8305,110.7018,110.7478,2268.0
2016-08-22 10:50:00,120.39,120.51,120.38,120.46,2568.0,110.7386,110.8489,110.7294,110.8029,2568.0
2016-08-22 10:55:00,120.46,120.46,120.37,120.39,2100.0,110.8029,110.8029,110.7202,110.7386,2100.0
2016-08-22 11:00:00,120.36,120.44,120.36,120.41,900.0,110.711,110.7846,110.711,110.757,900.0
2016-08-22 11:05:00,120.44,120.53,120.4,120.46,2511.0,110.7846,110.8673,110.7478,110.8029,2511.0
2016-08-22 11:10:00,120.48,120.5,120.48,120.5,200.0,110.8213,110.8397,110.8213,110.8397,200.0
2016-08-22 11:15:00,120.44,120.44,120.26,120.26,1620.0,110.7846,110.7846,110.619,110.619,1620.0
2016-08-22 11:20:00,120.29,120.33,120.06,120.06,5038.0,110.6466,110.6834,110.435,110.435,5038.0
2016-08-22 11:25:00,120.05,120.08,119.95,119.95,2400.0,110.4258,110.4534,110.3338,110.3338,2400.0
2016-08-22 11:30:00,119.96,120.04,119.96,120.02,3200.0,110.343,110.4166,110.343,110.3982,3200.0
2016-08-22 11:35:00,120.06,120.15,120.06,120.08,1603.0,110.435,110.5178,110.435,110.4534,1603.0
2016-08-22 11:40:00,120.08,120.23,120.08,120.19,1536.0,110.4534,110.5914,110.4534,110.5546,1536.0
2016-08-22 11:45:00,120.22,120.25,120.16,120.23,3232.0,110.5822,110.6098,110.527,110.5914,3232.0
2016-08-22 11:50:00,120.2,120.3,120.2,120.26,1152.0,110.5638,110.6558,110.5638,110.619,1152.0
2016-08-22 11:55:00,120.29,120.29,120.22,120.25,1205.0,110.6466,110.6466,110.5822,110.6098,1205.0
2016-08-22 12:00:00,120.24,120.26,120.13,120.13,4004.0,110.6006,110.619,110.4994,110.4994,4004.0
2016-08-22 12:05:00,120.12,120.14,120.05,120.05,300.0,110.4902,110.5086,110.4258,110.4258,300.0
2016-08-22 12:10:00,119.98,119.98,119.95,119.95,200.0,110.3614,110.3614,110.3338,110.3338,200.0
2016-08-22 12:15:00,119.91,120.01,119.91,119.94,1200.0,110.297,110.389,110.297,110.3246,1200.0
2016-08-22 12:20:00,119.95,120.22,119.95,120.22,1834.0,110.3338,110.5822,110.3338,110.5822,1834.0
2016-08-22 12:25:00,120.31,120.44,120.31,120.41,1100.0,110.665,110.7846,110.665,110.757,1100.0
2016-08-22 12:30:00,120.43,120.43,120.31,120.35,2894.0,110.7754,110.7754,110.665,110.7018,2894.0
2016-08-22 12:35:00,120.28,120.33,120.28,120.33,1426.0,110.6374,110.6834,110.6374,110.6834,1426.0
2016-08-22 12:40:00,120.28,120.28,120.22,120.24,840.0,110.6374,110.6374,110.5822,110.6006,840.0
2016-08-22 12:45:00,120.2,120.21,120.16,120.19,2199.0,110.5638,110.573,110.527,110.5546,2199.0
2016-08-22 12:50:00,120.32,120.32,120.24,120.24,830.0,110.6742,110.6742,110.6006,110.6006,830.0
2016-08-22 12:55:00,120.23,120.26,120.23,120.26,600.0,110.5914,110.619,110.5914,110.619,600.0
2016-08-22 13:00:00,120.25,120.29,120.24,120.25,1361.0,110.6098,110.6466,110.6006,110.6098,1361.0
2016-08-22 13:05:00,120.23,120.28,120.23,120.28,880.0,110.5914,110.6374,110.5914,110.6374,880.0
2016-08-22 13:10:00,120.31,120.4,120.3,120.37,2235.0,110.665,110.7478,110.6558,110.7202,2235.0
2016-08-22 13:15:00,120.39,120.39,120.23,120.29,5798.0,110.7386,110.7386,110.5914,110.6466,5798.0
2016-08-22 13:20:00,120.28,120.3,120.09,120.12,2077.0,110.6374,110.6558,110.4626,110.4902,2077.0
2016-08-22 13:25:00,120.11,120.13,120.11,120.12,400.0,110.481,110.4994,110.481,110.4902,400.0
2016-08-22 13:30:00,120.04,120.08,120.04,120.08,200.0,110.4166,110.4534,110.4166,110.4534,200.0
2016-08-22 13:35:00,120.15,120.2,120.15,120.17,1300.0,110.5178,110.5638,110.5178,110.5362,1300.0
2016-08-22 13:40:00,120.12,120.27,120.12,120.27,1000.0,110.4902,110.6282,110.4902,110.6282,1000.0
2016-08-22 13:45:00,120.27,120.46,120.27,120.46,900.0,110.6282,110.8029,110.6282,110.8029,900.0
2016-08-22 13:50:00,120.39,120.43,120.24,120.28,4500.0,110.7386,110.7754,110.6006,110.6374,4500.0
2016-08-22 13:55:00,120.24,120.38,120.24,120.33,2472.0,110.6006,110.7294,110.6006,110.6834,2472.0
2016-08-22 14:00:00,120.33,120.4,120.33,120.4,700.0,110.6834,110.7478,110.6834,110.7478,700.0
2016-08-22 14:05:00,120.42,120.49,120.4,120.48,1600.0,110.7662,110.8305,110.7478,110.8213,1600.0
2016-08-22 14:10:00,120.41,120.46,120.39,120.46,1710.0,110.757,110.8029,110.7386,110.8029,1710.0
2016-08-22 14:15:00,120.43,120.46,120.39,120.41,1265.0,110.7754,110.8029,110.7386,110.757,1265.0
2016-08-22 14:20:00,120.42,120.51,120.4,120.48,4645.0,110.7662,110.8489,110.7478,110.8213,4645.0
2016-08-22 14:25:00,120.43,120.44,120.33,120.33,1800.0,110.7754,110.7846,110.6834,110.6834,1800.0
2016-08-22 14:30:00,120.34,120.34,120.3,120.32,2306.0,110.6926,110.6926,110.6558,110.6742,2306.0
2016-08-22 14:35:00,120.3,120.31,120.29,120.31,6571.0,110.6558,110.665,110.6466,110.665,6571.0
2016-08-22 14:40:00,120.32,120.34,120.31,120.32,3032.0,110.6742,110.6926,110.665,110.6742,3032.0
2016-08-22 14:45:00,120.32,120.32,120.24,120.32,2924.0,110.6742,110.6742,110.6006,110.6742,2924.0
2016-08-22 14:50:00,120.32,120.33,120.24,120.26,3384.0,110.6742,110.6834,110.6006,110.619,3384.0
2016-08-22 14:55:00,120.18,120.25,120.16,120.19,1502.0,110.5454,110.6098,110.527,110.5546,1502.0
2016-08-22 15:00:00,120.25,120.31,120.22,120.31,825.0,110.6098,110.665,110.5822,110.665,825.0
2016-08-22 15:05:00,120.31,120.32,120.27,120.29,3382.0,110.665,110.6742,110.6282,110.6466,3382.0
2016-08-22 15:10:00,120.29,120.3,120.25,120.28,700.0,110.6466,110.6558,110.6098,110.6374,700.0
2016-08-22 15:15:00,120.3,120.32,120.24,120.31,1124.0,110.6558,110.6742,110.6006,110.665,1124.0
2016-08-22 15:20:00,120.27,120.29,120.26,120.29,800.0,110.6282,110.6466,110.619,110.6466,800.0
2016-08-22 15:25:00,120.27,120.32,120.26,120.28,4589.0,110.6282,110.6742,110.619,110.6374,4589.0
2016-08-22 15:30:00,120.26,120.26,120.23,120.26,4731.0,110.619,110.619,110.5914,110.619,4731.0
2016-08-22 15:35:00,120.26,120.26,120.17,120.19,3100.0,110.619,110.619,110.5362,110.5546,3100.0
2016-08-22 15:40:00,120.19,120.23,120.18,120.21,4299.0,110.5546,110.5914,110.5454,110.573,4299.0
2016-08-22 15:45:00,120.21,120.25,120.2,120.22,6949.0,110.573,110.6098,110.5638,110.5822,6949.0
2016-08-22 15:50:00,120.23,120.23,120.17,120.23,8828.0,110.5914,110.5914,110.5362,110.5914,8828.0
2016-08-22 15:55:00,120.23,120.3,120.19,120.3,20381.0,110.5914,110.6558,110.5546,110.6558,20381.0
2016-08-23 09:30:00,121.0,121.0,120.65,120.97,8582.0,111.2997,111.2997,110.9777,111.2721,8582.0
2016-08-23 09:35:00,120.99,121.8,120.98,121.8,14912.0,111.2905,112.0355,111.2813,112.0355,14912.0
2016-08-23 09:40:00,121.93,121.97,121.48,121.57,105573.0,112.1551,112.1919,111.7412,111.824,105573.0
2016-08-23 09:45:00,121.59,121.68,121.36,121.58,4467.0,111.8424,111.9251,111.6308,111.8332,4467.0
2016-08-23 09:50:00,121.58,121.62,121.55,121.57,1220.0,111.8332,111.87,111.8056,111.824,1220.0
2016-08-23 09:55:00,121.48,121.56,121.28,121.46,9056.0,111.7412,111.8148,111.5572,111.7228,9056.0
2016-08-23 10:00:00,121.5,121.7,121.5,121.61,11300.0,111.7596,111.9435,111.7596,111.8608,11300.0
2016-08-23 10:05:00,121.61,121.61,121.43,121.46,3591.0,111.8608,111.8608,111.6952,111.7228,3591.0
2016-08-23 10:10:00,121.43,121.49,121.38,121.46,13986.0,111.6952,111.7504,111.6492,111.7228,13986.0
2016-08-23 10:15:00,121.48,121.5,121.27,121.32,5204.0,111.7412,111.7596,111.548,111.594,5204.0
2016-08-23 10:20:00,121.27,121.48,121.25,121.48,6600.0,111.548,111.7412,111.5296,111.7412,6600.0
2016-08-23 10:25:00,121.45,121.73,121.45,121.73,5925.0,111.7136,111.9711,111.7136,111.9711,5925.0
2016-08-23 10:30:00,121.74,121.77,121.61,121.61,19582.0,111.9803,112.0079,111.8608,111.8608,19582.0
2016-08-23 10:35:00,121.57,121.75,121.51,121.67,5267.0,111.824,111.9895,111.7688,111.9159,5267.0
2016-08-23 10:40:00,121.61,121.72,121.61,121.67,14894.0,111.8608,111.9619,111.8608,111.9159,14894.0
2016-08-23 10:45:00,121.65,121.71,121.56,121.6,6406.0,111.8975,111.9527,111.8148,111.8516,6406.0
2016-08-23 10:50:00,121.6,121.62,121.47,121.47,3975.0,111.8516,111.87,111.732,111.732,3975.0
2016-08-23 10:55:00,121.51,121.56,121.34,121.46,15541.0,111.7688,111.8148,111.6124,111.7228,15541.0
2016-08-23 11:00:00,121.48,121.59,121.42,121.56,5791.0,111.7412,111.8424,111.686,111.8148,5791.0
2016-08-23 11:05:00,121.56,121.6,121.51,121.59,5601.0,111.8148,111.8516,111.7688,111.8424,5601.0
2016-08-23 11:10:00,121.59,121.61,121.5,121.55,4100.0,111.8424,111.8608,111.7596,111.8056,4100.0
2016-08-23 11:15:00,121.55,121.68,121.55,121.62,3570.0,111.8056,111.9251,111.8056,111.87,3570.0
2016-08-23 11:20:00,121.66,121.66,121.49,121.59,4500.0,111.9067,111.9067,111.7504,111.8424,4500.0
2016-08-23 11:25:00,121.6,121.64,121.56,121.6,3600.0,111.8516,111.8883,111.8148,111.8516,3600.0
2016-08-23 11:30:00,121.6,121.6,121.45,121.59,16800.0,111.8516,111.8516,111.7136,111.8424,16800.0
2016-08-23 11:35:00,121.57,121.61,121.46,121.56,4100.0,111.824,111.8608,111.7228,111.8148,4100.0
2016-08-23 11:40:00,121.59,121.59,121.46,121.51,14582.0,111.8424,111.8424,111.7228,111.7688,14582.0
2016-08-23 11:45:00,121.51,121.53,121.43,121.53,21081.0,111.7688,111.7872,111.6952,111.7872,21081.0
2016-08-23 11:50:00,121.51,121.51,121.46,121.46,5300.0,111.7688,111.7688,111.7228,111.7228,5300.0
2016-08-23 11:55:00,121.46,121.51,121.45,121.48,5751.0,111.7228,111.7688,111.7136,111.7412,5751.0
2016-08-23 12:00:00,121.5,121.53,121.45,121.5,3697.0,111.7596,111.7872,111.7136,111.7596,3697.0
2016-08-23 12:05:00,121.45,121.51,121.45,121.47,2900.0,111.7136,111.7688,111.7136,111.732,2900.0
2016-08-23 12:10:00,121.47,121.56,121.47,121.55,17500.0,111.732,111.8148,111.732,111.8056,17500.0
2016-08-23 12:15:00,121.56,121.57,121.5,121.51,2754.0,111.8148,111.824,111.7596,111.7688,2754.0
2016-08-23 12:20:00,121.51,121.58,121.49,121.58,16600.0,111.7688,111.8332,111.7504,111.8332,16600.0
2016-08-23 12:25:00,121.6,121.7,121.6,121.69,2100.0,111.8516,111.9435,111.8516,111.9343,2100.0
2016-08-23 12:30:00,121.65,121.65,121.57,121.57,1644.0,111.8975,111.8975,111.824,111.824,1644.0
2016-08-23 12:35:00,121.55,121.6,121.5,121.59,3025.0,111.8056,111.8516,111.7596,111.8424,3025.0
2016-08-23 12:40:00,121.59,121.63,121.59,121.62,1000.0,111.8424,111.8792,111.8424,111.87,1000.0
2016-08-23 12:45:00,121.72,121.74,121.68,121.72,3738.0,111.9619,111.9803,111.9251,111.9619,3738.0
2016-08-23 12:50:00,121.74,121.78,121.63,121.64,2900.0,111.9803,112.0171,111.8792,111.8883,2900.0
2016-08-23 12:55:00,121.61,121.66,121.6,121.64,2000.0,111.8608,111.9067,111.8516,111.8883,2000.0
2016-08-23 13:00:00,121.64,121.64,121.57,121.57,3267.0,111.8883,111.8883,111.824,111.824,3267.0
2016-08-23 13:05:00,121.57,121.59,121.54,121.59,2100.0,111.824,111.8424,111.7964,111.8424,2100.0
2016-08-23 13:10:00,121.56,121.61,121.55,121.6,2259.0,111.8148,111.8608,111.8056,111.8516,2259.0
2016-08-23 13:15:00,121.61,121.62,121.58,121.58,3087.0,111.8608,111.87,111.8332,111.8332,3087.0
2016-08-23 13:20:00,121.57,121.61,121.57,121.58,3177.0,111.824,111.8608,111.824,111.8332,3177.0
2016-08-23 13:25:00,121.6,121.63,121.57,121.63,900.0,111.8516,111.8792,111.824,111.8792,900.0
2016-08-23 13:30:00,121.62,121.62,121.55,121.61,4771.0,111.87,111.87,111.8056,111.8608,4771.0
2016-08-23 13:35:00,121.59,121.59,121.52,121.54,3032.0,111.8424,111.8424,111.778,111.7964,3032.0
2016-08-23 13:40:00,121.5,121.59,121.5,121.56,800.0,111.7596,111.8424,111.7596,111.8148,800.0
2016-08-23 13:45:00,121.56,121.61,121.54,121.61,1837.0,111.8148,111.8608,111.7964,111.8608,1837.0
2016-08-23 13:50:00,121.61,121.73,121.57,121.7,7609.0,111.8608,111.9711,111.824,111.9435,7609.0
2016-08-23 13:55:00,121.69,121.69,121.65,121.65,15972.0,111.9343,111.9343,111.8975,111.8975,15972.0
2016-08-23 14:00:00,121.64,121.66,121.53,121.56,6514.0,111.8883,111.9067,111.7872,111.8148,6514.0
2016-08-23 14:05:00,121.63,121.72,121.58,121.58,5328.0,111.8792,111.9619,111.8332,111.8332,5328.0
2016-08-23 14:10:00,121.64,121.72,121.61,121.72,1828.0,111.8883,111.9619,111.8608,111.9619,1828.0
2016-08-23 14:15:00,121.71,121.72,121.63,121.63,5326.0,111.9527,111.9619,111.8792,111.8792,5326.0
2016-08-23 14:20:00,121.63,121.75,121.63,121.71,5910.0,111.8792,111.9895,111.8792,111.9527,5910.0
2016-08-23 14:25:00,121.71,121.72,121.62,121.66,24592.0,111.9527,111.9619,111.87,111.9067,24592.0
2016-08-23 14:30:00,121.67,121.67,121.53,121.58,7308.0,111.9159,111.9159,111.7872,111.8332,7308.0
2016-08-23 14:35:00,121.57,121.64,121.55,121.56,3701.0,111.824,111.8883,111.8056,111.8148,3701.0
2016-08-23 14:40:00,121.56,121.56,121.44,121.45,4040.0,111.8148,111.8148,111.7044,111.7136,4040.0
2016-08-23 14:45:00,121.45,121.52,121.44,121.49,3100.0,111.7136,111.778,111.7044,111.7504,3100.0
2016-08-23 14:50:00,121.47,121.47,121.42,121.45,4167.0,111.732,111.732,111.686,111.7136,4167.0
2016-08-23 14:55:00,121.42,121.43,121.32,121.32,2926.0,111.686,111.6952,111.594,111.594,2926.0
2016-08-23 15:00:00,121.3,121.3,121.22,121.25,6650.0,111.5756,111.5756,111.502,111.5296,6650.0
2016-08-23 15:05:00,121.24,121.3,121.21,121.29,3601.0,111.5204,111.5756,111.4928,111.5664,3601.0
2016-08-23 15:10:00,121.27,121.39,121.27,121.35,3000.0,111.548,111.6584,111.548,111.6216,3000.0
2016-08-23 15:15:00,121.38,121.42,121.31,121.31,6103.0,111.6492,111.686,111.5848,111.5848,6103.0
2016-08-23 15:20:00,121.33,121.38,121.32,121.35,4313.0,111.6032,111.6492,111.594,111.6216,4313.0
2016-08-23 15:25:00,121.33,121.37,121.3,121.3,7397.0,111.6032,111.64,111.5756,111.5756,7397.0
2016-08-23 15:30:00,121.32,121.32,121.23,121.26,5298.0,111.594,111.594,111.5112,111.5388,5298.0
2016-08-23 15:35:00,121.25,121.25,121.11,121.13,11102.0,111.5296,111.5296,111.4008,111.4192,11102.0
2016-08-23 15:40:00,121.12,121.23,121.1,121.23,6701.0,111.41,111.5112,111.3916,111.5112,6701.0
2016-08-23 15:45:00,121.24,121.31,121.23,121.26,7124.0,111.5204,111.5848,111.5112,111.5388,7124.0
2016-08-23 15:50:00,121.27,121.27,121.22,121.22,11874.0,111.548,111.548,111.502,111.502,11874.0
2016-08-23 15:55:00,121.23,121.31,121.21,121.23,30072.0,111.5112,111.5848,111.4928,111.5112,30072.0
2016-08-24 09:30:00,120.9,121.04,120.68,120.89,7775.0,111.5387,111.6679,111.3357,111.5295,7775.0
2016-08-24 09:35:00,120.8,121.37,120.8,121.24,9984.0,111.4464,111.9723,111.4464,111.8524,9984.0
2016-08-24 09:40:00,121.2,121.26,120.78,120.78,14600.0,111.8155,111.8708,111.428,111.428,14600.0
2016-08-24 09:45:00,120.76,120.9,120.65,120.82,6836.0,111.4095,111.5387,111.3081,111.4649,6836.0
2016-08-24 09:50:00,120.84,120.84,120.68,120.68,4200.0,111.4833,111.4833,111.3357,111.3357,4200.0
2016-08-24 09:55:00,120.68,120.82,120.67,120.73,5800.0,111.3357,111.4649,111.3265,111.3819,5800.0
2016-08-24 10:00:00,120.78,120.88,120.75,120.75,1100.0,111.428,111.5203,111.4003,111.4003,1100.0
2016-08-24 10:05:00,120.77,120.82,120.7,120.82,1600.0,111.4188,111.4649,111.3542,111.4649,1600.0
2016-08-24 10:10:00,120.79,120.84,120.75,120.77,2303.0,111.4372,111.4833,111.4003,111.4188,2303.0
2016-08-24 10:15:00,120.76,120.78,120.66,120.78,3150.0,111.4095,111.428,111.3173,111.428,3150.0
2016-08-24 10:20:00,120.74,120.82,120.64,120.81,7450.0,111.3911,111.4649,111.2988,111.4557,7450.0
2016-08-24 10:25:00,120.8,120.89,120.71,120.89,6801.0,111.4464,111.5295,111.3634,111.5295,6801.0
2016-08-24 10:30:00,120.87,121.05,120.84,121.05,7151.0,111.511,111.6771,111.4833,111.6771,7151.0
2016-08-24 10:35:00,121.08,121.2,121.07,121.18,3003.0,111.7048,111.8155,111.6955,111.797,3003.0
2016-08-24 10:40:00,121.12,121.42,121.07,121.38,11650.0,111.7417,112.0184,111.6955,111.9815,11650.0
2016-08-24 10:45:00,121.31,121.36,121.15,121.23,3990.0,111.917,111.9631,111.7693,111.8432,3990.0
2016-08-24 10:50:00,121.26,121.45,121.21,121.45,1813.0,111.8708,112.0461,111.8247,112.0461,1813.0
2016-08-24 10:55:00,121.45,121.64,121.43,121.64,7300.0,112.0461,112.2214,112.0277,112.2214,7300.0
2016-08-24 11:00:00,121.59,121.7,121.42,121.5,8129.0,112.1753,112.2768,112.0184,112.0922,8129.0
2016-08-24 11:05:00,121.52,121.61,121.38,121.6,4653.0,112.1107,112.1937,111.9815,112.1845,4653.0
2016-08-24 11:10:00,121.54,121.71,121.51,121.7,6466.0,112.1291,112.286,112.1015,112.2768,6466.0
2016-08-24 11:15:00,121.7,121.74,121.61,121.61,4900.0,112.2768,112.3137,112.1937,112.1937,4900.0
2016-08-24 11:20:00,121.6,121.68,121.46,121.52,3955.0,112.1845,112.2583,112.0553,112.1107,3955.0
2016-08-24 11:25:00,121.56,121.77,121.54,121.64,5554.0,112.1476,112.3413,112.1291,112.2214,5554.0
2016-08-24 11:30:00,121.63,121.72,121.54,121.69,4622.0,112.2122,112.2952,112.1291,112.2675,4622.0
2016-08-24 11:35:00,121.69,121.76,121.56,121.72,7002.0,112.2675,112.3321,112.1476,112.2952,7002.0
2016-08-24 11:40:00,121.74,121.76,121.46,121.47,4093.0,112.3137,112.3321,112.0553,112.0646,4093.0
2016-08-24 11:45:00,121.45,121.51,121.41,121.41,3150.0,112.0461,112.1015,112.0092,112.0092,3150.0
2016-08-24 11:50:00,121.4,121.49,121.32,121.39,7340.0,112.0,112.083,111.9262,111.9908,7340.0
2016-08-24 11:55:00,121.37,121.47,121.37,121.43,4051.0,111.9723,112.0646,111.9723,112.0277,4051.0
2016-08-24 12:00:00,121.47,121.49,121.35,121.35,2305.0,112.0646,112.083,111.9539,111.9539,2305.0
2016-08-24 12:05:00,121.35,121.56,121.35,121.49,9475.0,111.9539,112.1476,111.9539,112.083,9475.0
2016-08-24 12:10:00,121.46,121.55,121.46,121.5,3200.0,112.0553,112.1384,112.0553,112.0922,3200.0
2016-08-24 12:15:00,121.5,121.55,121.35,121.46,7700.0,112.0922,112.1384,111.9539,112.0553,7700.0
2016-08-24 12:20:00,121.44,121.44,121.4,121.4,800.0,112.0369,112.0369,112.0,112.0,800.0
2016-08-24 12:25:00,121.4,121.5,121.4,121.44,5402.0,112.0,112.0922,112.0,112.0369,5402.0
2016-08-24 12:30:00,121.47,121.52,121.41,121.42,4607.0,112.0646,112.1107,112.0092,112.0184,4607.0
2016-08-24 12:35:00,121.41,121.47,121.4,121.46,2000.0,112.0092,112.0646,112.0,112.0553,2000.0
2016-08-24 12:40:00,121.45,121.45,121.25,121.34,8102.0,112.0461,112.0461,111.8616,111.9446,8102.0
2016-08-24 12:45:00,121.35,121.37,121.25,121.28,4493.0,111.9539,111.9723,111.8616,111.8893,4493.0
2016-08-24 12:50:00,121.31,121.46,121.31,121.46,2879.0,111.917,112.0553,111.917,112.0553,2879.0
2016-08-24 12:55:00,121.43,121.43,121.36,121.43,8646.0,112.0277,112.0277,111.9631,112.0277,8646.0
2016-08-24 13:00:00,121.42,121.42,121.35,121.42,2725.0,112.0184,112.0184,111.9539,112.0184,2725.0
2016-08-24 13:05:00,121.41,121.45,121.39,121.45,4132.0,112.0092,112.0461,111.9908,112.0461,4132.0
2016-08-24 13:10:00,121.45,121.45,121.26,121.27,2300.0,112.0461,112.0461,111.8708,111.8801,2300.0
2016-08-24 13:15:00,121.3,121.34,121.29,121.29,2213.0,111.9077,111.9446,111.8985,111.8985,2213.0
2016-08-24 13:20:00,121.25,121.39,121.25,121.35,1500.0,111.8616,111.9908,111.8616,111.9539,1500.0
2016-08-24 13:25:00,121.34,121.36,121.29,121.31,1916.0,111.9446,111.9631,111.8985,111.917,1916.0
2016-08-24 13:30:00,121.3,121.3,121.23,121.25,2494.0,111.9077,111.9077,111.8432,111.8616,2494.0
2016-08-24 13:35:00,121.22,121.31,121.21,121.3,3411.0,111.8339,111.917,111.8247,111.9077,3411.0
2016-08-24 13:40:00,121.32,121.34,121.32,121.34,400.0,111.9262,111.9446,111.9262,111.9446,400.0
2016-08-24 13:45:00,121.32,121.32,121.25,121.25,5240.0,111.9262,111.9262,111.8616,111.8616,5240.0
2016-08-24 13:50:00,121.25,121.31,121.22,121.29,3191.0,111.8616,111.917,111.8339,111.8985,3191.0
2016-08-24 13:55:00,121.25,121.29,121.25,121.26,2093.0,111.8616,111.8985,111.8616,111.8708,2093.0
2016-08-24 14:00:00,121.24,121.3,121.19,121.19,4102.0,111.8524,111.9077,111.8062,111.8062,4102.0
2016-08-24 14:05:00,121.16,121.18,121.04,121.16,3921.0,111.7786,111.797,111.6679,111.7786,3921.0
2016-08-24 14:10:00,121.13,121.25,121.13,121.25,1260.0,111.7509,111.8616,111.7509,111.8616,1260.0
2016-08-24 14:15:00,121.18,121.19,121.12,121.17,2801.0,111.797,111.8062,111.7417,111.7878,2801.0
2016-08-24 14:20:00,121.21,121.22,121.12,121.15,5435.0,111.8247,111.8339,111.7417,111.7693,5435.0
2016-08-24 14:25:00,121.15,121.22,121.12,121.21,4204.0,111.7693,111.8339,111.7417,111.8247,4204.0
2016-08-24 14:30:00,121.28,121.28,121.14,121.22,5394.0,111.8893,111.8893,111.7601,111.8339,5394.0
2016-08-24 14:35:00,121.29,121.29,121.11,121.27,2988.0,111.8985,111.8985,111.7324,111.8801,2988.0
2016-08-24 14:40:00,121.26,121.31,121.24,121.27,4420.0,111.8708,111.917,111.8524,111.8801,4420.0
2016-08-24 14:45:00,121.28,121.31,121.27,121.27,1902.0,111.8893,111.917,111.8801,111.8801,1902.0
2016-08-24 14:50:00,121.28,121.3,121.25,121.29,2195.0,111.8893,111.9077,111.8616,111.8985,2195.0
2016-08-24 14:55:00,121.31,121.35,121.28,121.28,4469.0,111.917,111.9539,111.8893,111.8893,4469.0
2016-08-24 15:00:00,121.28,121.28,121.2,121.26,4064.0,111.8893,111.8893,111.8155,111.8708,4064.0
2016-08-24 15:05:00,121.28,121.28,121.02,121.02,3853.0,111.8893,111.8893,111.6494,111.6494,3853.0
2016-08-24 15:10:00,121.02,121.07,120.93,120.93,5185.0,111.6494,111.6955,111.5664,111.5664,5185.0
2016-08-24 15:15:00,120.97,121.0,120.92,120.94,4401.0,111.6033,111.631,111.5572,111.5756,4401.0
2016-08-24 15:20:00,120.92,120.94,120.85,120.89,4110.0,111.5572,111.5756,111.4926,111.5295,4110.0
2016-08-24 15:25:00,120.88,120.98,120.88,120.9,6000.0,111.5203,111.6125,111.5203,111.5387,6000.0
2016-08-24 15:30:00,120.92,120.95,120.9,120.93,7395.0,111.5572,111.5848,111.5387,111.5664,7395.0
2016-08-24 15:35:00,120.92,120.92,120.75,120.75,9824.0,111.5572,111.5572,111.4003,111.4003,9824.0
2016-08-24 15:40:00,120.76,120.78,120.69,120.7,15633.0,111.4095,111.428,111.345,111.3542,15633.0
2016-08-24 15:45:00,120.7,120.8,120.64,120.79,21630.0,111.3542,111.4464,111.2988,111.4372,21630.0
2016-08-24 15:50:00,120.77,120.84,120.76,120.82,11988.0,111.4188,111.4833,111.4095,111.4649,11988.0
2016-08-24 15:55:00,120.81,121.01,120.79,120.98,32732.0,111.4557,111.6402,111.4372,111.6125,32732.0
2016-08-25 09:30:00,120.6,121.01,120.6,121.01,8834.0,111.2619,111.6402,111.2619,111.6402,8834.0
2016-08-25 09:35:00,120.91,120.96,120.64,120.77,4100.0,111.5479,111.5941,111.2988,111.4188,4100.0
2016-08-25 09:40:00,120.81,120.89,120.65,120.89,5108.0,111.4557,111.5295,111.3081,111.5295,5108.0
2016-08-25 09:45:00,120.89,120.89,120.76,120.89,5374.0,111.5295,111.5295,111.4095,111.5295,5374.0
2016-08-25 09:50:00,120.85,120.85,120.6,120.64,2900.0,111.4926,111.4926,111.2619,111.2988,2900.0
2016-08-25 09:55:00,120.67,120.85,120.64,120.78,2700.0,111.3265,111.4926,111.2988,111.428,2700.0
2016-08-25 10:00:00,120.78,120.99,120.78,120.99,2400.0,111.428,111.6217,111.428,111.6217,2400.0
2016-08-25 10:05:00,121.01,121.09,120.94,121.06,11622.0,111.6402,111.714,111.5756,111.6863,11622.0
2016-08-25 10:10:00,121.06,121.06,120.92,121.02,6281.0,111.6863,111.6863,111.5572,111.6494,6281.0
2016-08-25 10:15:00,120.98,121.04,120.94,121.0,5300.0,111.6125,111.6679,111.5756,111.631,5300.0
2016-08-25 10:20:00,121.03,121.04,120.98,120.98,2100.0,111.6586,111.6679,111.6125,111.6125,2100.0
2016-08-25 10:25:00,120.88,120.9,120.79,120.79,961.0,111.5203,111.5387,111.4372,111.4372,961.0
2016-08-25 10:30:00,120.74,121.0,120.72,120.96,3800.0,111.3911,111.631,111.3726,111.5941,3800.0
2016-08-25 10:35:00,120.99,121.04,120.85,120.91,7281.0,111.6217,111.6679,111.4926,111.5479,7281.0
2016-08-25 10:40:00,120.95,121.02,120.89,121.02,3102.0,111.5848,111.6494,111.5295,111.6494,3102.0
2016-08-25 10:45:00,121.04,121.08,120.96,120.98,15011.0,111.6679,111.7048,111.5941,111.6125,15011.0
2016-08-25 10:50:00,121.0,121.0,120.9,120.98,2479.0,111.631,111.631,111.5387,111.6125,2479.0
2016-08-25 10:55:00,121.0,121.05,120.92,120.92,5100.0,111.631,111.6771,111.5572,111.5572,5100.0
2016-08-25 11:00:00,120.97,121.21,120.97,121.15,4550.0,111.6033,111.8247,111.6033,111.7693,4550.0
2016-08-25 11:05:00,121.2,121.23,121.09,121.21,2700.0,111.8155,111.8432,111.714,111.8247,2700.0
2016-08-25 11:10:00,121.21,121.22,121.07,121.09,4036.0,111.8247,111.8339,111.6955,111.714,4036.0
2016-08-25 11:15:00,121.09,121.29,121.09,121.25,2707.0,111.714,111.8985,111.714,111.8616,2707.0
2016-08-25 11:20:00,121.32,121.36,121.26,121.26,8526.0,111.9262,111.9631,111.8708,111.8708,8526.0
2016-08-25 11:25:00,121.24,121.31,121.24,121.26,3462.0,111.8524,111.917,111.8524,111.8708,3462.0
2016-08-25 11:30:00,121.34,121.34,121.15,121.15,4900.0,111.9446,111.9446,111.7693,111.7693,4900.0
2016-08-25 11:35:00,121.16,121.24,121.16,121.24,2302.0,111.7786,111.8524,111.7786,111.8524,2302.0
2016-08-25 11:40:00,121.26,121.27,121.14,121.18,5248.0,111.8708,111.8801,111.7601,111.797,5248.0
2016-08-25 11:45:00,121.28,121.28,121.2,121.2,1500.0,111.8893,111.8893,111.8155,111.8155,1500.0
2016-08-25 11:50:00,121.21,121.34,121.21,121.27,7500.0,111.8247,111.9446,111.8247,111.8801,7500.0
2016-08-25 11:55:00,121.22,121.3,121.21,121.22,1974.0,111.8339,111.9077,111.8247,111.8339,1974.0
2016-08-25 12:00:00,121.24,121.24,121.07,121.14,3287.0,111.8524,111.8524,111.6955,111.7601,3287.0
2016-08-25 12:05:00,121.12,121.14,121.06,121.13,1601.0,111.7417,111.7601,111.6863,111.7509,1601.0
2016-08-25 12:10:00,121.13,121.16,121.08,121.16,1700.0,111.7509,111.7786,111.7048,111.7786,1700.0
2016-08-25 12:15:00,121.17,121.32,121.17,121.3,1253.0,111.7878,111.9262,111.7878,111.9077,1253.0
2016-08-25 12:20:00,121.31,121.31,121.31,121.31,200.0,111.917,111.917,111.917,111.917,200.0
2016-08-25 12:25:00,121.3,121.31,121.15,121.26,4400.0,111.9077,111.917,111.7693,111.8708,4400.0
2016-08-25 12:30:00,121.32,121.36,121.26,121.29,4275.0,111.9262,111.9631,111.8708,111.8985,4275.0
2016-08-25 12:35:00,121.26,121.34,121.23,121.31,1845.0,111.8708,111.9446,111.8432,111.917,1845.0
2016-08-25 12:40:00,121.3,121.31,121.23,121.23,2417.0,111.9077,111.917,111.8432,111.8432,2417.0
2016-08-25 12:45:00,121.2,121.3,121.19,121.3,2914.0,111.8155,111.9077,111.8062,111.9077,2914.0
2016-08-25 12:50:00,121.24,121.31,121.24,121.31,200.0,111.8524,111.917,111.8524,111.917,200.0
2016-08-25 12:55:00,121.26,121.32,121.19,121.26,2684.0,111.8708,111.9262,111.8062,111.8708,2684.0
2016-08-25 13:00:00,121.31,121.32,121.22,121.25,2797.0,111.917,111.9262,111.8339,111.8616,2797.0
2016-08-25 13:05:00,121.22,121.23,121.05,121.05,1833.0,111.8339,111.8432,111.6771,111.6771,1833.0
2016-08-25 13:10:00,121.11,121.26,121.11,121.26,1596.0,111.7324,111.8708,111.7324,111.8708,1596.0
2016-08-25 13:15:00,121.18,121.22,121.11,121.11,1430.0,111.797,111.8339,111.7324,111.7324,1430.0
2016-08-25 13:20:00,121.11,121.17,121.05,121.17,3004.0,111.7324,111.7878,111.6771,111.7878,3004.0
2016-08-25 13:25:00,121.22,121.29,121.16,121.24,2100.0,111.8339,111.8985,111.7786,111.8524,2100.0
2016-08-25 13:30:00,121.22,121.26,121.14,121.14,2900.0,111.8339,111.8708,111.7601,111.7601,2900.0
2016-08-25 13:35:00,121.13,121.13,120.95,121.02,6100.0,111.7509,111.7509,111.5848,111.6494,6100.0
2016-08-25 13:40:00,121.0,121.11,121.0,121.11,3000.0,111.631,111.7324,111.631,111.7324,3000.0
2016-08-25 13:45:00,121.13,121.18,121.11,121.11,2400.0,111.7509,111.797,111.7324,111.7324,2400.0
2016-08-25 13:50:00,121.02,121.16,121.02,121.16,3300.0,111.6494,111.7786,111.6494,111.7786,3300.0
2016-08-25 13:55:00,121.19,121.34,121.19,121.29,10808.0,111.8062,111.9446,111.8062,111.8985,10808.0
2016-08-25 14:00:00,121.23,121.34,121.23,121.32,2613.0,111.8432,111.9446,111.8432,111.9262,2613.0
2016-08-25 14:05:00,121.3,121.3,120.99,121.11,2929.0,111.9077,111.9077,111.6217,111.7324,2929.0
2016-08-25 14:10:00,121.17,121.29,121.17,121.24,1500.0,111.7878,111.8985,111.7878,111.8524,1500.0
2016-08-25 14:15:00,121.21,121.25,121.17,121.24,1900.0,111.8247,111.8616,111.7878,111.8524,1900.0
2016-08-25 14:20:00,121.26,121.26,121.13,121.16,2333.0,111.8708,111.8708,111.7509,111.7786,2333.0
2016-08-25 14:25:00,121.18,121.25,121.15,121.24,3024.0,111.797,111.8616,111.7693,111.8524,3024.0
2016-08-25 14:30:00,121.21,121.31,121.21,121.24,3900.0,111.8247,111.917,111.8247,111.8524,3900.0
2016-08-25 14:35:00,121.24,121.24,121.2,121.2,1100.0,111.8524,111.8524,111.8155,111.8155,1100.0
2016-08-25 14:40:00,121.2,121.34,121.2,121.28,2400.0,111.8155,111.9446,111.8155,111.8893,2400.0
2016-08-25 14:45:00,121.26,121.27,121.15,121.2,2457.0,111.8708,111.8801,111.7693,111.8155,2457.0
2016-08-25 14:50:00,121.26,121.26,121.15,121.15,2550.0,111.8708,111.8708,111.7693,111.7693,2550.0
2016-08-25 14:55:00,121.12,121.17,121.05,121.17,3900.0,111.7417,111.7878,111.6771,111.7878,3900.0
2016-08-25 15:00:00,121.13,121.15,121.06,121.07,2000.0,111.7509,111.7693,111.6863,111.6955,2000.0
2016-08-25 15:05:00,121.07,121.21,121.07,121.19,4996.0,111.6955,111.8247,111.6955,111.8062,4996.0
2016-08-25 15:10:00,121.17,121.23,121.15,121.2,4770.0,111.7878,111.8432,111.7693,111.8155,4770.0
2016-08-25 15:15:00,121.2,121.23,121.16,121.22,4603.0,111.8155,111.8432,111.7786,111.8339,4603.0
2016-08-25 15:20:00,121.2,121.22,121.13,121.22,8300.0,111.8155,111.8339,111.7509,111.8339,8300.0
2016-08-25 15:25:00,121.22,121.25,121.15,121.15,7242.0,111.8339,111.8616,111.7693,111.7693,7242.0
2016-08-25 15:30:00,121.15,121.18,121.07,121.18,3364.0,111.7693,111.797,111.6955,111.797,3364.0
2016-08-25 15:35:00,121.14,121.21,121.14,121.14,5367.0,111.7601,111.8247,111.7601,111.7601,5367.0
2016-08-25 15:40:00,121.09,121.14,121.05,121.11,5508.0,111.714,111.7601,111.6771,111.7324,5508.0
2016-08-25 15:45:00,121.09,121.15,121.09,121.12,5695.0,111.714,111.7693,111.714,111.7417,5695.0
2016-08-25 15:50:00,121.12,121.14,121.07,121.11,6097.0,111.7417,111.7601,111.6955,111.7324,6097.0
2016-08-25 15:55:00,121.11,121.21,121.03,121.1,48839.0,111.7324,111.8247,111.6586,111.7232,48839.0
2016-08-26 09:30:00,121.59,121.91,121.54,121.62,41291.0,112.1753,112.4705,112.1291,112.203,41291.0
2016-08-26 09:35:00,121.59,121.75,121.55,121.74,10719.0,112.1753,112.3229,112.1384,112.3137,10719.0
2016-08-26 09:40:00,121.7,121.94,121.7,121.86,4700.0,112.2768,112.4982,112.2768,112.4244,4700.0
2016-08-26 09:45:00,121.9,121.93,121.78,121.78,29750.0,112.4613,112.489,112.3506,112.3506,29750.0
2016-08-26 09:50:00,121.83,121.85,121.69,121.85,5100.0,112.3967,112.4151,112.2675,112.4151,5100.0
2016-08-26 09:55:00,121.88,121.94,121.71,121.87,9475.0,112.4428,112.4982,112.286,112.4336,9475.0
2016-08-26 10:00:00,121.78,122.17,121.57,122.03,36877.0,112.3506,112.7104,112.1568,112.5812,36877.0
2016-08-26 10:05:00,122.09,122.1,121.88,121.89,11334.0,112.6366,112.6458,112.4428,112.452,11334.0
2016-08-26 10:10:00,121.88,122.0,121.75,121.92,8132.0,112.4428,112.5535,112.3229,112.4797,8132.0
2016-08-26 10:15:00,121.95,122.19,121.95,122.08,16803.0,112.5074,112.7288,112.5074,112.6273,16803.0
2016-08-26 10:20:00,122.1,122.14,121.94,121.96,6600.0,112.6458,112.6827,112.4982,112.5166,6600.0
2016-08-26 10:25:00,121.99,122.02,121.91,122.0,11139.0,112.5443,112.572,112.4705,112.5535,11139.0
2016-08-26 10:30:00,122.0,122.03,121.95,121.95,9101.0,112.5535,112.5812,112.5074,112.5074,9101.0
2016-08-26 10:35:00,121.94,122.09,121.94,122.08,34340.0,112.4982,112.6366,112.4982,112.6273,34340.0
2016-08-26 10:40:00,122.06,122.08,121.98,122.02,15237.0,112.6089,112.6273,112.5351,112.572,15237.0
2016-08-26 10:45:00,122.01,122.11,121.99,122.02,13920.0,112.5628,112.655,112.5443,112.572,13920.0
2016-08-26 10:50:00,122.0,122.01,121.94,121.96,9340.0,112.5535,112.5628,112.4982,112.5166,9340.0
2016-08-26 10:55:00,121.97,122.04,121.95,121.95,12250.0,112.5259,112.5904,112.5074,112.5074,12250.0
2016-08-26 11:00:00,121.98,122.0,121.96,122.0,8947.0,112.5351,112.5535,112.5166,112.5535,8947.0
2016-08-26 11:05:00,122.0,122.16,121.99,122.12,11960.0,112.5535,112.7011,112.5443,112.6642,11960.0
2016-08-26 11:10:00,122.05,122.05,121.93,122.0,106686.0,112.5997,112.5997,112.489,112.5535,106686.0
2016-08-26 11:15:00,122.0,122.06,121.98,122.02,6770.0,112.5535,112.6089,112.5351,112.572,6770.0
2016-08-26 11:20:00,122.02,122.19,122.01,122.15,7076.0,112.572,112.7288,112.5628,112.6919,7076.0
2016-08-26 11:25:00,122.15,122.21,122.05,122.15,98943.0,112.6919,112.7473,112.5997,112.6919,98943.0
2016-08-26 11:30:00,122.15,122.45,122.15,122.45,6400.0,112.6919,112.9687,112.6919,112.9687,6400.0
2016-08-26 11:35:00,122.4,122.55,122.39,122.41,11403.0,112.9226,113.0609,112.9133,112.9318,11403.0
2016-08-26 11:40:00,122.45,122.46,121.93,122.3,9100.0,112.9687,112.9779,112.489,112.8303,9100.0
2016-08-26 11:45:00,122.29,122.32,122.21,122.31,6371.0,112.8211,112.8488,112.7473,112.8395,6371.0
2016-08-26 11:50:00,122.32,122.32,121.89,122.07,6100.0,112.8488,112.8488,112.452,112.6181,6100.0
2016-08-26 11:55:00,122.07,122.08,121.94,121.97,7550.0,112.6181,112.6273,112.4982,112.5259,7550.0
2016-08-26 12:00:00,121.91,121.94,121.6,121.7,7519.0,112.4705,112.4982,112.1845,112.2768,7519.0
2016-08-26 12:05:00,121.71,121.71,121.34,121.38,4175.0,112.286,112.286,111.9446,111.9815,4175.0
2016-08-26 12:10:00,121.37,121.38,121.19,121.24,10636.0,111.9723,111.9815,111.8062,111.8524,10636.0
2016-08-26 12:15:00,121.24,121.24,120.99,121.03,8699.0,111.8524,111.8524,111.6217,111.6586,8699.0
2016-08-26 12:20:00,121.04,121.25,121.04,121.16,3500.0,111.6679,111.8616,111.6679,111.7786,3500.0
2016-08-26 12:25:00,121.21,121.25,121.11,121.23,3700.0,111.8247,111.8616,111.7324,111.8432,3700.0
2016-08-26 12:30:00,121.23,121.41,121.19,121.34,5600.0,111.8432,112.0092,111.8062,111.9446,5600.0
2016-08-26 12:35:00,121.37,121.41,121.31,121.38,4500.0,111.9723,112.0092,111.917,111.9815,4500.0
2016-08-26 12:40:00,121.38,121.5,121.33,121.48,4362.0,111.9815,112.0922,111.9354,112.0738,4362.0
2016-08-26 12:45:00,121.48,121.5,121.42,121.47,2608.0,112.0738,112.0922,112.0184,112.0646,2608.0
2016-08-26 12:50:00,121.52,121.52,121.38,121.46,4000.0,112.1107,112.1107,111.9815,112.0553,4000.0
2016-08-26 12:55:00,121.44,121.48,121.41,121.46,2650.0,112.0369,112.0738,112.0092,112.0553,2650.0
2016-08-26 13:00:00,121.47,121.55,121.42,121.43,2820.0,112.0646,112.1384,112.0184,112.0277,2820.0
2016-08-26 13:05:00,121.45,121.48,121.38,121.48,2612.0,112.0461,112.0738,111.9815,112.0738,2612.0
2016-08-26 13:10:00,121.51,121.51,121.39,121.39,3000.0,112.1015,112.1015,111.9908,111.9908,3000.0
2016-08-26 13:15:00,121.39,121.41,121.26,121.26,6422.0,111.9908,112.0092,111.8708,111.8708,6422.0
2016-08-26 13:20:00,121.25,121.31,121.24,121.28,6010.0,111.8616,111.917,111.8524,111.8893,6010.0
2016-08-26 13:25:00,121.32,121.41,121.32,121.34,4000.0,111.9262,112.0092,111.9262,111.9446,4000.0
2016-08-26 13:30:00,121.36,121.41,121.3,121.33,6512.0,111.9631,112.0092,111.9077,111.9354,6512.0
2016-08-26 13:35:00,121.31,121.33,121.26,121.33,1500.0,111.917,111.9354,111.8708,111.9354,1500.0
2016-08-26 13:40:00,121.33,121.34,121.28,121.29,2800.0,111.9354,111.9446,111.8893,111.8985,2800.0
2016-08-26 13:45:00,121.28,121.31,121.24,121.24,4800.0,111.8893,111.917,111.8524,111.8524,4800.0
2016-08-26 13:50:00,121.29,121.3,121.18,121.23,6449.0,111.8985,111.9077,111.797,111.8432,6449.0
2016-08-26 13:55:00,121.23,121.34,121.18,121.34,6715.0,111.8432,111.9446,111.797,111.9446,6715.0
2016-08-26 14:00:00,121.26,121.29,121.23,121.24,2400.0,111.8708,111.8985,111.8432,111.8524,2400.0
2016-08-26 14:05:00,121.25,121.38,121.2,121.38,5235.0,111.8616,111.9815,111.8155,111.9815,5235.0
2016-08-26 14:10:00,121.43,121.47,121.34,121.34,7700.0,112.0277,112.0646,111.9446,111.9446,7700.0
2016-08-26 14:15:00,121.35,121.35,121.09,121.09,5378.0,111.9539,111.9539,111.714,111.714,5378.0
2016-08-26 14:20:00,121.14,121.17,121.06,121.13,4365.0,111.7601,111.7878,111.6863,111.7509,4365.0
2016-08-26 14:25:00,121.17,121.17,121.05,121.13,6200.0,111.7878,111.7878,111.6771,111.7509,6200.0
2016-08-26 14:30:00,121.14,121.17,121.07,121.14,3500.0,111.7601,111.7878,111.6955,111.7601,3500.0
2016-08-26 14:35:00,121.15,121.24,121.07,121.23,5743.0,111.7693,111.8524,111.6955,111.8432,5743.0
2016-08-26 14:40:00,121.26,121.41,121.26,121.35,3250.0,111.8708,112.0092,111.8708,111.9539,3250.0
2016-08-26 14:45:00,121.34,121.36,121.21,121.24,5000.0,111.9446,111.9631,111.8247,111.8524,5000.0
2016-08-26 14:50:00,121.23,121.28,121.12,121.28,5808.0,111.8432,111.8893,111.7417,111.8893,5808.0
2016-08-26 14:55:00,121.29,121.48,121.29,121.48,4342.0,111.8985,112.0738,111.8985,112.0738,4342.0
2016-08-26 15:00:00,121.46,121.53,121.45,121.45,4549.0,112.0553,112.1199,112.0461,112.0461,4549.0
2016-08-26 15:05:00,121.46,121.57,121.46,121.57,4863.0,112.0553,112.1568,112.0553,112.1568,4863.0
2016-08-26 15:10:00,121.58,121.64,121.47,121.64,3319.0,112.1661,112.2214,112.0646,112.2214,3319.0
2016-08-26 15:15:00,121.66,121.73,121.54,121.55,9258.0,112.2399,112.3044,112.1291,112.1384,9258.0
2016-08-26 15:20:00,121.58,121.6,121.53,121.58,6177.0,112.1661,112.1845,112.1199,112.1661,6177.0
2016-08-26 15:25:00,121.57,121.62,121.56,121.56,34450.0,112.1568,112.203,112.1476,112.1476,34450.0
2016-08-26 15:30:00,121.6,121.61,121.58,121.59,43066.0,112.1845,112.1937,112.1661,112.1753,43066.0
2016-08-26 15:35:00,121.6,121.61,121.53,121.61,15587.0,112.1845,112.1937,112.1199,112.1937,15587.0
2016-08-26 15:40:00,121.61,121.61,121.53,121.53,20470.0,112.1937,112.1937,112.1199,112.1199,20470.0
2016-08-26 15:45:00,121.55,121.59,121.52,121.52,35368.0,112.1384,112.1753,112.1107,112.1107,35368.0
2016-08-26 15:50:00,121.53,121.64,121.46,121.46,43861.0,112.1199,112.2214,112.0553,112.0553,43861.0
2016-08-26 15:55:00,121.48,121.68,121.47,121.6,43536.0,112.0738,112.2583,112.0646,112.1845,43536.0
2016-08-29 09:30:00,121.78,122.53,121.6,122.43,59847.0,112.3506,113.0425,112.1845,112.9502,59847.0
2016-08-29 09:35:00,122.44,122.85,122.18,122.36,63550.0,112.9595,113.3377,112.7196,112.8857,63550.0
2016-08-29 09:40:00,122.45,122.54,122.36,122.46,5553.0,112.9687,113.0517,112.8857,112.9779,5553.0
2016-08-29 09:45:00,122.49,122.5,122.3,122.39,13710.0,113.0056,113.0148,112.8303,112.9133,13710.0
2016-08-29 09:50:00,122.31,122.43,122.27,122.27,2107.0,112.8395,112.9502,112.8026,112.8026,2107.0
2016-08-29 09:55:00,122.33,122.33,122.03,122.07,3033.0,112.858,112.858,112.5812,112.6181,3033.0
2016-08-29 10:00:00,122.07,122.33,122.07,122.33,2500.0,112.6181,112.858,112.6181,112.858,2500.0
2016-08-29 10:05:00,122.39,122.45,122.22,122.23,2600.0,112.9133,112.9687,112.7565,112.7657,2600.0
2016-08-29 10:10:00,122.26,122.33,122.07,122.08,5400.0,112.7934,112.858,112.6181,112.6273,5400.0
2016-08-29 10:15:00,122.07,122.13,121.93,121.98,9200.0,112.6181,112.6735,112.489,112.5351,9200.0
2016-08-29 10:20:00,122.06,122.06,121.9,121.93,131173.0,112.6089,112.6089,112.4613,112.489,131173.0
2016-08-29 10:25:00,121.99,122.0,121.93,122.0,7860.0,112.5443,112.5535,112.489,112.5535,7860.0
2016-08-29 10:30:00,121.96,122.05,121.92,121.98,6507.0,112.5166,112.5997,112.4797,112.5351,6507.0
2016-08-29 10:35:00,122.03,122.07,121.99,121.99,4179.0,112.5812,112.6181,112.5443,112.5443,4179.0
2016-08-29 10:40:00,122.08,122.1,121.99,122.06,6100.0,112.6273,112.6458,112.5443,112.6089,6100.0
2016-08-29 10:45:00,122.08,122.08,121.94,121.99,42986.0,112.6273,112.6273,112.4982,112.5443,42986.0
2016-08-29 10:50:00,122.07,122.2,122.04,122.18,4500.0,112.6181,112.738,112.5904,112.7196,4500.0
2016-08-29 10:55:00,122.2,122.32,122.16,122.26,6855.0,112.738,112.8488,112.7011,112.7934,6855.0
2016-08-29 11:00:00,122.28,122.38,122.24,122.34,7986.0,112.8119,112.9041,112.7749,112.8672,7986.0
2016-08-29 11:05:00,122.35,122.44,122.32,122.36,8835.0,112.8764,112.9595,112.8488,112.8857,8835.0
2016-08-29 11:10:00,122.36,122.42,122.33,122.39,4000.0,112.8857,112.941,112.858,112.9133,4000.0
2016-08-29 11:15:00,122.41,122.48,122.38,122.4,5100.0,112.9318,112.9964,112.9041,112.9226,5100.0
2016-08-29 11:20:00,122.41,122.42,122.38,122.41,3936.0,112.9318,112.941,112.9041,112.9318,3936.0
2016-08-29 11:25:00,122.41,122.44,122.4,122.42,5780.0,112.9318,112.9595,112.9226,112.941,5780.0
2016-08-29 11:30:00,122.46,122.49,122.41,122.49,3206.0,112.9779,113.0056,112.9318,113.0056,3206.0
2016-08-29 11:35:00,122.49,122.49,122.29,122.29,14262.0,113.0056,113.0056,112.8211,112.8211,14262.0
2016-08-29 11:40:00,122.34,122.44,122.34,122.4,5101.0,112.8672,112.9595,112.8672,112.9226,5101.0
2016-08-29 11:45:00,122.43,122.48,122.4,122.44,3200.0,112.9502,112.9964,112.9226,112.9595,3200.0
2016-08-29 11:50:00,122.49,122.58,122.46,122.55,46785.0,113.0056,113.0886,112.9779,113.0609,46785.0
2016-08-29 11:55:00,122.54,122.61,122.43,122.47,8050.0,113.0517,113.1163,112.9502,112.9871,8050.0
2016-08-29 12:00:00,122.49,122.55,122.44,122.48,5000.0,113.0056,113.0609,112.9595,112.9964,5000.0
2016-08-29 12:05:00,122.46,122.57,122.42,122.56,4240.0,112.9779,113.0794,112.941,113.0702,4240.0
2016-08-29 12:10:00,122.57,122.65,122.57,122.59,10698.0,113.0794,113.1532,113.0794,113.0978,10698.0
2016-08-29 12:15:00,122.61,122.61,122.59,122.61,700.0,113.1163,113.1163,113.0978,113.1163,700.0
2016-08-29 12:20:00,122.6,122.61,122.45,122.45,4980.0,113.1071,113.1163,112.9687,112.9687,4980.0
2016-08-29 12:25:00,122.46,122.49,122.45,122.45,2712.0,112.9779,113.0056,112.9687,112.9687,2712.0
2016-08-29 12:30:00,122.45,122.47,122.36,122.4,2033.0,112.9687,112.9871,112.8857,112.9226,2033.0
2016-08-29 12:35:00,122.41,122.46,122.37,122.46,5900.0,112.9318,112.9779,112.8949,112.9779,5900.0
2016-08-29 12:40:00,122.45,122.49,122.45,122.45,1043.0,112.9687,113.0056,112.9687,112.9687,1043.0
2016-08-29 12:45:00,122.47,122.56,122.47,122.55,4642.0,112.9871,113.0702,112.9871,113.0609,4642.0
2016-08-29 12:50:00,122.52,122.63,122.5,122.62,6263.0,113.0333,113.1347,113.0148,113.1255,6263.0
2016-08-29 12:55:00,122.62,122.64,122.58,122.58,3003.0,113.1255,113.144,113.0886,113.0886,3003.0
2016-08-29 13:00:00,122.59,122.65,122.59,122.64,2561.0,113.0978,113.1532,113.0978,113.144,2561.0
2016-08-29 13:05:00,122.62,122.62,122.46,122.52,3415.0,113.1255,113.1255,112.9779,113.0333,3415.0
2016-08-29 13:10:00,122.51,122.61,122.5,122.6,5416.0,113.024,113.1163,113.0148,113.1071,5416.0
2016-08-29 13:15:00,122.6,122.6,122.55,122.56,2101.0,113.1071,113.1071,113.0609,113.0702,2101.0
2016-08-29 13:20:00,122.55,122.6,122.55,122.6,2100.0,113.0609,113.1071,113.0609,113.1071,2100.0
2016-08-29 13:25:00,122.6,122.63,122.58,122.63,5385.0,113.1071,113.1347,113.0886,113.1347,5385.0
2016-08-29 13:30:00,122.63,122.65,122.61,122.61,4666.0,113.1347,113.1532,113.1163,113.1163,4666.0
2016-08-29 13:35:00,122.59,122.64,122.59,122.64,2500.0,113.0978,113.144,113.0978,113.144,2500.0
2016-08-29 13:40:00,122.63,122.65,122.56,122.59,5256.0,113.1347,113.1532,113.0702,113.0978,5256.0
2016-08-29 13:45:00,122.59,122.65,122.57,122.65,3716.0,113.0978,113.1532,113.0794,113.1532,3716.0
2016-08-29 13:50:00,122.64,122.64,122.6,122.6,3335.0,113.144,113.144,113.1071,113.1071,3335.0
2016-08-29 13:55:00,122.6,122.65,122.6,122.62,5669.0,113.1071,113.1532,113.1071,113.1255,5669.0
2016-08-29 14:00:00,122.62,122.65,122.57,122.59,3795.0,113.1255,113.1532,113.0794,113.0978,3795.0
2016-08-29 14:05:00,122.59,122.64,122.59,122.6,1802.0,113.0978,113.144,113.0978,113.1071,1802.0
2016-08-29 14:10:00,122.6,122.6,122.54,122.55,3784.0,113.1071,113.1071,113.0517,113.0609,3784.0
2016-08-29 14:15:00,122.55,122.55,122.53,122.54,2400.0,113.0609,113.0609,113.0425,113.0517,2400.0
2016-08-29 14:20:00,122.54,122.58,122.53,122.53,7906.0,113.0517,113.0886,113.0425,113.0425,7906.0
2016-08-29 14:25:00,122.52,122.53,122.46,122.47,4306.0,113.0333,113.0425,112.9779,112.9871,4306.0
2016-08-29 14:30:00,122.46,122.5,122.45,122.5,6268.0,112.9779,113.0148,112.9687,113.0148,6268.0
2016-08-29 14:35:00,122.51,122.53,122.45,122.48,3224.0,113.024,113.0425,112.9687,112.9964,3224.0
2016-08-29 14:40:00,122.49,122.49,122.41,122.41,3850.0,113.0056,113.0056,112.9318,112.9318,3850.0
2016-08-29 14:45:00,122.42,122.52,122.41,122.48,3700.0,112.941,113.0333,112.9318,112.9964,3700.0
2016-08-29 14:50:00,122.52,122.56,122.48,122.56,2300.0,113.0333,113.0702,112.9964,113.0702,2300.0
2016-08-29 14:55:00,122.56,122.59,122.5,122.51,5916.0,113.0702,113.0978,113.0148,113.024,5916.0
2016-08-29 15:00:00,122.51,122.51,122.42,122.43,5067.0,113.024,113.024,112.941,112.9502,5067.0
2016-08-29 15:05:00,122.43,122.43,122.4,122.41,1500.0,112.9502,112.9502,112.9226,112.9318,1500.0
2016-08-29 15:10:00,122.41,122.48,122.39,122.46,47662.0,112.9318,112.9964,112.9133,112.9779,47662.0
2016-08-29 15:15:00,122.43,122.48,122.42,122.44,5279.0,112.9502,112.9964,112.941,112.9595,5279.0
2016-08-29 15:20:00,122.46,122.51,122.35,122.35,5774.0,112.9779,113.024,112.8764,112.8764,5774.0
2016-08-29 15:25:00,122.32,122.36,122.29,122.35,7614.0,112.8488,112.8857,112.8211,112.8764,7614.0
2016-08-29 15:30:00,122.33,122.38,122.31,122.36,6113.0,112.858,112.9041,112.8395,112.8857,6113.0
2016-08-29 15:35:00,122.36,122.47,122.36,122.47,4210.0,112.8857,112.9871,112.8857,112.9871,4210.0
2016-08-29 15:40:00,122.48,122.48,122.43,122.46,12054.0,112.9964,112.9964,112.9502,112.9779,12054.0
2016-08-29 15:45:00,122.45,122.59,122.44,122.56,16621.0,112.9687,113.0978,112.9595,113.0702,16621.0
2016-08-29 15:50:00,122.56,122.59,122.51,122.59,17387.0,113.0702,113.0978,113.024,113.0978,17387.0
2016-08-29 15:55:00,122.59,122.62,122.54,122.57,30559.0,113.0978,113.1255,113.0517,113.0794,30559.0
2016-08-30 09:30:00,122.7,122.84,122.45,122.84,12383.0,113.1993,113.3285,112.9687,113.3285,12383.0
2016-08-30 09:35:00,122.89,122.9,122.48,122.76,5679.0,113.3746,113.3838,112.9964,113.2547,5679.0
2016-08-30 09:40:00,122.76,122.85,122.64,122.74,9687.0,113.2547,113.3377,113.144,113.2362,9687.0
2016-08-30 09:45:00,122.74,122.95,122.69,122.88,27726.0,113.2362,113.43,113.1901,113.3654,27726.0
2016-08-30 09:50:00,122.88,122.95,122.67,122.88,16974.0,113.3654,113.43,113.1717,113.3654,16974.0
2016-08-30 09:55:00,122.88,122.93,122.7,122.7,13582.0,113.3654,113.4115,113.1993,113.1993,13582.0
2016-08-30 10:00:00,122.7,122.85,122.65,122.66,13411.0,113.1993,113.3377,113.1532,113.1624,13411.0
2016-08-30 10:05:00,122.65,122.66,122.42,122.44,6159.0,113.1532,113.1624,112.941,112.9595,6159.0
2016-08-30 10:10:00,122.51,122.6,122.36,122.37,3510.0,113.024,113.1071,112.8857,112.8949,3510.0
2016-08-30 10:15:00,122.4,122.59,122.35,122.48,5646.0,112.9226,113.0978,112.8764,112.9964,5646.0
2016-08-30 10:20:00,122.51,122.51,122.29,122.29,3100.0,113.024,113.024,112.8211,112.8211,3100.0
2016-08-30 10:25:00,122.25,122.4,122.25,122.4,2400.0,112.7842,112.9226,112.7842,112.9226,2400.0
2016-08-30 10:30:00,122.44,122.44,122.18,122.18,4513.0,112.9595,112.9595,112.7196,112.7196,4513.0
2016-08-30 10:35:00,122.22,122.35,122.18,122.21,6115.0,112.7565,112.8764,112.7196,112.7473,6115.0
2016-08-30 10:40:00,122.22,122.3,122.17,122.3,3661.0,112.7565,112.8303,112.7104,112.8303,3661.0
2016-08-30 10:45:00,122.28,122.37,122.25,122.35,3522.0,112.8119,112.8949,112.7842,112.8764,3522.0
2016-08-30 10:50:00,122.33,122.44,122.33,122.44,1565.0,112.858,112.9595,112.858,112.9595,1565.0
2016-08-30 10:55:00,122.44,122.51,122.38,122.39,7893.0,112.9595,113.024,112.9041,112.9133,7893.0
2016-08-30 11:00:00,122.38,122.45,122.34,122.43,17121.0,112.9041,112.9687,112.8672,112.9502,17121.0
2016-08-30 11:05:00,122.51,122.64,122.43,122.43,6732.0,113.024,113.144,112.9502,112.9502,6732.0
2016-08-30 11:10:00,122.38,122.4,122.33,122.34,2483.0,112.9041,112.9226,112.858,112.8672,2483.0
2016-08-30 11:15:00,122.31,122.39,122.31,122.37,6142.0,112.8395,112.9133,112.8395,112.8949,6142.0
2016-08-30 11:20:00,122.34,122.34,122.15,122.18,3776.0,112.8672,112.8672,112.6919,112.7196,3776.0
2016-08-30 11:25:00,122.19,122.28,122.11,122.15,3847.0,112.7288,112.8119,112.655,112.6919,3847.0
2016-08-30 11:30:00,122.17,122.34,122.17,122.28,3221.0,112.7104,112.8672,112.7104,112.8119,3221.0
2016-08-30 11:35:00,122.27,122.38,122.25,122.35,4424.0,112.8026,112.9041,112.7842,112.8764,4424.0
2016-08-30 11:40:00,122.32,122.32,122.17,122.18,1600.0,112.8488,112.8488,112.7104,112.7196,1600.0
2016-08-30 11:45:00,122.18,122.3,122.15,122.27,3935.0,112.7196,112.8303,112.6919,112.8026,3935.0
2016-08-30 11:50:00,122.25,122.35,122.25,122.34,3326.0,112.7842,112.8764,112.7842,112.8672,3326.0
2016-08-30 11:55:00,122.35,122.38,122.28,122.32,5912.0,112.8764,112.9041,112.8119,112.8488,5912.0
2016-08-30 12:00:00,122.32,122.38,122.3,122.33,5057.0,112.8488,112.9041,112.8303,112.858,5057.0
2016-08-30 12:05:00,122.32,122.37,122.31,122.33,6458.0,112.8488,112.8949,112.8395,112.858,6458.0
2016-08-30 12:10:00,122.35,122.39,122.3,122.3,4496.0,112.8764,112.9133,112.8303,112.8303,4496.0
2016-08-30 12:15:00,122.32,122.37,122.3,122.3,4362.0,112.8488,112.8949,112.8303,112.8303,4362.0
2016-08-30 12:20:00,122.33,122.39,122.3,122.31,5658.0,112.858,112.9133,112.8303,112.8395,5658.0
2016-08-30 12:25:00,122.29,122.36,122.29,122.35,5522.0,112.8211,112.8857,112.8211,112.8764,5522.0
2016-08-30 12:30:00,122.32,122.39,122.32,122.34,2781.0,112.8488,112.9133,112.8488,112.8672,2781.0
2016-08-30 12:35:00,122.32,122.39,122.32,122.37,4500.0,112.8488,112.9133,112.8488,112.8949,4500.0
2016-08-30 12:40:00,122.35,122.36,122.3,122.31,4320.0,112.8764,112.8857,112.8303,112.8395,4320.0
2016-08-30 12:45:00,122.32,122.35,122.3,122.34,4810.0,112.8488,112.8764,112.8303,112.8672,4810.0
2016-08-30 12:50:00,122.33,122.34,122.26,122.29,4008.0,112.858,112.8672,112.7934,112.8211,4008.0
2016-08-30 12:55:00,122.3,122.32,122.13,122.17,4623.0,112.8303,112.8488,112.6735,112.7104,4623.0
2016-08-30 13:00:00,122.15,122.36,122.15,122.36,1300.0,112.6919,112.8857,112.6919,112.8857,1300.0
2016-08-30 13:05:00,122.36,122.6,122.36,122.6,2310.0,112.8857,113.1071,112.8857,113.1071,2310.0
2016-08-30 13:10:00,122.56,122.61,122.5,122.6,5588.0,113.0702,113.1163,113.0148,113.1071,5588.0
2016-08-30 13:15:00,122.62,122.62,122.45,122.45,4402.0,113.1255,113.1255,112.9687,112.9687,4402.0
2016-08-30 13:20:00,122.43,122.43,122.37,122.38,4331.0,112.9502,112.9502,112.8949,112.9041,4331.0
2016-08-30 13:25:00,122.39,122.48,122.35,122.35,5342.0,112.9133,112.9964,112.8764,112.8764,5342.0
2016-08-30 13:30:00,122.36,122.49,122.36,122.44,5316.0,112.8857,113.0056,112.8857,112.9595,5316.0
2016-08-30 13:35:00,122.43,122.48,122.36,122.44,5114.0,112.9502,112.9964,112.8857,112.9595,5114.0
2016-08-30 13:40:00,122.43,122.43,122.26,122.26,2065.0,112.9502,112.9502,112.7934,112.7934,2065.0
2016-08-30 13:45:00,122.25,122.37,122.25,122.37,3510.0,112.7842,112.8949,112.7842,112.8949,3510.0
2016-08-30 13:50:00,122.4,122.49,122.4,122.49,5024.0,112.9226,113.0056,112.9226,113.0056,5024.0
2016-08-30 13:55:00,122.49,122.53,122.44,122.53,1903.0,113.0056,113.0425,112.9595,113.0425,1903.0
2016-08-30 14:00:00,122.51,122.51,122.25,122.29,5174.0,113.024,113.024,112.7842,112.8211,5174.0
2016-08-30 14:05:00,122.29,122.29,122.26,122.26,1102.0,112.8211,112.8211,112.7934,112.7934,1102.0
2016-08-30 14:10:00,122.23,122.37,122.23,122.33,2152.0,112.7657,112.8949,112.7657,112.858,2152.0
2016-08-30 14:15:00,122.4,122.4,122.31,122.33,6269.0,112.9226,112.9226,112.8395,112.858,6269.0
2016-08-30 14:20:00,122.3,122.42,122.3,122.37,1606.0,112.8303,112.941,112.8303,112.8949,1606.0
2016-08-30 14:25:00,122.41,122.48,122.41,122.45,5201.0,112.9318,112.9964,112.9318,112.9687,5201.0
2016-08-30 14:30:00,122.43,122.43,122.34,122.4,2746.0,112.9502,112.9502,112.8672,112.9226,2746.0
2016-08-30 14:35:00,122.37,122.54,122.37,122.54,3555.0,112.8949,113.0517,112.8949,113.0517,3555.0
2016-08-30 14:40:00,122.49,122.52,122.41,122.43,18907.0,113.0056,113.0333,112.9318,112.9502,18907.0
2016-08-30 14:45:00,122.44,122.48,122.42,122.43,5053.0,112.9595,112.9964,112.941,112.9502,5053.0
2016-08-30 14:50:00,122.45,122.48,122.43,122.46,4341.0,112.9687,112.9964,112.9502,112.9779,4341.0
2016-08-30 14:55:00,122.48,122.51,122.47,122.51,2130.0,112.9964,113.024,112.9871,113.024,2130.0
2016-08-30 15:00:00,122.51,122.62,122.47,122.62,7969.0,113.024,113.1255,112.9871,113.1255,7969.0
2016-08-30 15:05:00,122.62,122.7,122.6,122.64,12991.0,113.1255,113.1993,113.1071,113.144,12991.0
2016-08-30 15:10:00,122.61,122.66,122.61,122.64,6762.0,113.1163,113.1624,113.1163,113.144,6762.0
2016-08-30 15:15:00,122.66,122.66,122.62,122.64,6506.0,113.1624,113.1624,113.1255,113.144,6506.0
2016-08-30 15:20:00,122.64,122.66,122.62,122.65,12171.0,113.144,113.1624,113.1255,113.1532,12171.0
2016-08-30 15:25:00,122.65,122.66,122.62,122.62,11886.0,113.1532,113.1624,113.1255,113.1255,11886.0
2016-08-30 15:30:00,122.61,122.66,122.57,122.63,10592.0,113.1163,113.1624,113.0794,113.1347,10592.0
2016-08-30 15:35:00,122.63,122.74,122.62,122.74,10549.0,113.1347,113.2362,113.1255,113.2362,10549.0
2016-08-30 15:40:00,122.73,122.78,122.72,122.74,13909.0,113.227,113.2731,113.2178,113.2362,13909.0
2016-08-30 15:45:00,122.76,122.85,122.74,122.82,15934.0,113.2547,113.3377,113.2362,113.31,15934.0
2016-08-30 15:50:00,122.81,122.82,122.78,122.82,17320.0,113.3008,113.31,113.2731,113.31,17320.0
2016-08-30 15:55:00,122.81,122.97,122.81,122.95,49902.0,113.3008,113.4484,113.3008,113.43,49902.0
2016-08-31 09:30:00,122.86,123.08,122.39,122.83,8665.0,113.3469,113.5499,112.9133,113.3193,8665.0
2016-08-31 09:35:00,122.65,123.25,122.65,123.24,7798.0,113.1532,113.7067,113.1532,113.6975,7798.0
2016-08-31 09:40:00,123.2,123.46,123.11,123.41,29768.0,113.6606,113.9005,113.5776,113.8544,29768.0
2016-08-31 09:45:00,123.48,123.95,123.33,123.88,25718.0,113.9189,114.3525,113.7805,114.288,25718.0
2016-08-31 09:50:00,123.87,123.92,123.74,123.86,5653.0,114.2787,114.3249,114.1588,114.2695,5653.0
2016-08-31 09:55:00,123.82,123.98,123.82,123.84,5301.0,114.2326,114.3802,114.2326,114.2511,5301.0
2016-08-31 10:00:00,123.91,123.97,123.78,123.79,5600.0,114.3156,114.371,114.1957,114.2049,5600.0
2016-08-31 10:05:00,123.8,123.95,123.8,123.9,10802.0,114.2142,114.3525,114.2142,114.3064,10802.0
2016-08-31 10:10:00,123.9,123.97,123.86,123.87,12240.0,114.3064,114.371,114.2695,114.2787,12240.0
2016-08-31 10:15:00,123.9,124.08,123.85,123.94,18826.0,114.3064,114.4725,114.2603,114.3433,18826.0
2016-08-31 10:20:00,123.94,124.28,123.85,123.89,56026.0,114.3433,114.657,114.2603,114.2972,56026.0
2016-08-31 10:25:00,123.87,124.16,123.81,124.03,5734.0,114.2787,114.5463,114.2234,114.4263,5734.0
2016-08-31 10:30:00,124.03,124.27,123.97,124.03,17198.0,114.4263,114.6478,114.371,114.4263,17198.0
2016-08-31 10:35:00,123.97,124.07,123.84,124.03,9362.0,114.371,114.4633,114.2511,114.4263,9362.0
2016-08-31 10:40:00,124.03,124.08,123.76,123.92,7285.0,114.4263,114.4725,114.1773,114.3249,7285.0
2016-08-31 10:45:00,123.96,124.11,123.94,123.94,4903.0,114.3618,114.5002,114.3433,114.3433,4903.0
2016-08-31 10:50:00,123.96,124.55,123.89,124.33,92317.0,114.3618,114.9061,114.2972,114.7031,92317.0
2016-08-31 10:55:00,124.2,124.43,123.93,124.01,70626.0,114.5832,114.7954,114.3341,114.4079,70626.0
2016-08-31 11:00:00,123.93,124.0,123.81,123.88,10393.0,114.3341,114.3987,114.2234,114.288,10393.0
2016-08-31 11:05:00,123.83,123.86,123.51,123.65,6377.0,114.2418,114.2695,113.9466,114.0758,6377.0
2016-08-31 11:10:00,123.64,123.84,123.64,123.77,13998.0,114.0665,114.2511,114.0665,114.1865,13998.0
2016-08-31 11:15:00,123.77,123.77,123.59,123.59,8805.0,114.1865,114.1865,114.0204,114.0204,8805.0
2016-08-31 11:20:00,123.62,123.78,123.61,123.74,5016.0,114.0481,114.1957,114.0389,114.1588,5016.0
2016-08-31 11:25:00,123.75,123.87,123.72,123.87,10111.0,114.168,114.2787,114.1404,114.2787,10111.0
2016-08-31 11:30:00,123.82,123.93,123.76,123.76,10878.0,114.2326,114.3341,114.1773,114.1773,10878.0
2016-08-31 11:35:00,123.69,123.8,123.68,123.8,3589.0,114.1127,114.2142,114.1034,114.2142,3589.0
2016-08-31 11:40:00,123.77,123.82,123.55,123.71,34929.0,114.1865,114.2326,113.9835,114.1311,34929.0
2016-08-31 11:45:00,123.72,123.72,123.41,123.58,38095.0,114.1404,114.1404,113.8544,114.0112,38095.0
2016-08-31 11:50:00,123.58,123.58,123.48,123.51,2665.0,114.0112,114.0112,113.9189,113.9466,2665.0
2016-08-31 11:55:00,123.48,123.48,123.2,123.3,4319.0,113.9189,113.9189,113.6606,113.7529,4319.0
2016-08-31 12:00:00,123.3,123.3,122.92,122.95,7912.0,113.7529,113.7529,113.4023,113.43,7912.0
2016-08-31 12:05:00,122.96,123.02,122.95,123.0,2248.0,113.4392,113.4946,113.43,113.4761,2248.0
2016-08-31 12:10:00,122.98,123.02,122.84,122.91,6600.0,113.4576,113.4946,113.3285,113.3931,6600.0
2016-08-31 12:15:00,122.79,122.79,122.59,122.68,2500.0,113.2824,113.2824,113.0978,113.1809,2500.0
2016-08-31 12:20:00,122.69,122.76,122.64,122.65,3172.0,113.1901,113.2547,113.144,113.1532,3172.0
2016-08-31 12:25:00,122.62,122.68,122.59,122.68,1893.0,113.1255,113.1809,113.0978,113.1809,1893.0
2016-08-31 12:30:00,122.65,122.71,122.59,122.71,8930.0,113.1532,113.2086,113.0978,113.2086,8930.0
2016-08-31 12:35:00,122.75,122.96,122.74,122.96,4433.0,113.2455,113.4392,113.2362,113.4392,4433.0
2016-08-31 12:40:00,122.99,123.02,122.86,122.89,5105.0,113.4669,113.4946,113.3469,113.3746,5105.0
2016-08-31 12:45:00,122.92,123.0,122.89,123.0,3300.0,113.4023,113.4761,113.3746,113.4761,3300.0
2016-08-31 12:50:00,122.97,122.97,122.8,122.84,3617.0,113.4484,113.4484,113.2916,113.3285,3617.0
2016-08-31 12:55:00,122.84,122.88,122.8,122.87,2111.0,113.3285,113.3654,113.2916,113.3562,2111.0
2016-08-31 13:00:00,122.82,122.82,122.65,122.65,5960.0,113.31,113.31,113.1532,113.1532,5960.0
2016-08-31 13:05:00,122.68,122.86,122.64,122.85,5200.0,113.1809,113.3469,113.144,113.3377,5200.0
2016-08-31 13:10:00,122.82,122.85,122.8,122.82,2100.0,113.31,113.3377,113.2916,113.31,2100.0
2016-08-31 13:15:00,122.82,122.9,122.74,122.9,5829.0,113.31,113.3838,113.2362,113.3838,5829.0
2016-08-31 13:20:00,122.94,123.1,122.94,123.1,18964.0,113.4207,113.5684,113.4207,113.5684,18964.0
2016-08-31 13:25:00,123.05,123.18,123.02,123.14,42000.0,113.5222,113.6422,113.4946,113.6053,42000.0
2016-08-31 13:30:00,123.12,123.2,123.01,123.12,6573.0,113.5868,113.6606,113.4853,113.5868,6573.0
2016-08-31 13:35:00,123.13,123.22,123.09,123.22,3432.0,113.596,113.6791,113.5591,113.6791,3432.0
2016-08-31 13:40:00,123.25,123.56,123.25,123.52,8747.0,113.7067,113.9927,113.7067,113.9558,8747.0
2016-08-31 13:45:00,123.57,123.57,123.47,123.5,4900.0,114.002,114.002,113.9097,113.9374,4900.0
2016-08-31 13:50:00,123.53,123.53,123.39,123.44,5927.0,113.9651,113.9651,113.8359,113.882,5927.0
2016-08-31 13:55:00,123.47,123.51,123.4,123.45,24630.0,113.9097,113.9466,113.8451,113.8913,24630.0
2016-08-31 14:00:00,123.45,123.48,123.4,123.48,2600.0,113.8913,113.9189,113.8451,113.9189,2600.0
2016-08-31 14:05:00,123.53,123.78,123.53,123.71,7166.0,113.9651,114.1957,113.9651,114.1311,7166.0
2016-08-31 14:10:00,123.71,123.73,123.66,123.66,6407.0,114.1311,114.1496,114.085,114.085,6407.0
2016-08-31 14:15:00,123.64,123.74,123.55,123.55,14077.0,114.0665,114.1588,113.9835,113.9835,14077.0
2016-08-31 14:20:00,123.54,123.56,123.4,123.41,6301.0,113.9743,113.9927,113.8451,113.8544,6301.0
2016-08-31 14:25:00,123.38,123.5,123.38,123.48,4100.0,113.8267,113.9374,113.8267,113.9189,4100.0
2016-08-31 14:30:00,123.48,123.48,123.39,123.48,4718.0,113.9189,113.9189,113.8359,113.9189,4718.0
2016-08-31 14:35:00,123.44,123.48,123.4,123.46,4578.0,113.882,113.9189,113.8451,113.9005,4578.0
2016-08-31 14:40:00,123.46,123.48,123.31,123.32,4524.0,113.9005,113.9189,113.7621,113.7713,4524.0
2016-08-31 14:45:00,123.36,123.4,123.36,123.4,2500.0,113.8082,113.8451,113.8082,113.8451,2500.0
2016-08-31 14:50:00,123.39,123.46,123.31,123.46,4434.0,113.8359,113.9005,113.7621,113.9005,4434.0
2016-08-31 14:55:00,123.4,123.43,123.33,123.34,6099.0,113.8451,113.8728,113.7805,113.7898,6099.0
2016-08-31 15:00:00,123.31,123.48,123.28,123.48,4851.0,113.7621,113.9189,113.7344,113.9189,4851.0
2016-08-31 15:05:00,123.5,123.53,123.42,123.49,7907.0,113.9374,113.9651,113.8636,113.9282,7907.0
2016-08-31 15:10:00,123.52,123.54,123.39,123.54,7219.0,113.9558,113.9743,113.8359,113.9743,7219.0
2016-08-31 15:15:00,123.55,123.56,123.39,123.48,4411.0,113.9835,113.9927,113.8359,113.9189,4411.0
2016-08-31 15:20:00,123.5,123.57,123.43,123.53,5579.0,113.9374,114.002,113.8728,113.9651,5579.0
2016-08-31 15:25:00,123.53,123.66,123.5,123.53,8840.0,113.9651,114.085,113.9374,113.9651,8840.0
2016-08-31 15:30:00,123.55,123.59,123.45,123.48,11701.0,113.9835,114.0204,113.8913,113.9189,11701.0
2016-08-31 15:35:00,123.49,123.61,123.47,123.48,11293.0,113.9282,114.0389,113.9097,113.9189,11293.0
2016-08-31 15:40:00,123.48,123.58,123.47,123.56,10408.0,113.9189,114.0112,113.9097,113.9927,10408.0
2016-08-31 15:45:00,123.58,123.58,123.45,123.45,19670.0,114.0112,114.0112,113.8913,113.8913,19670.0
2016-08-31 15:50:00,123.44,123.54,123.41,123.42,21718.0,113.882,113.9743,113.8544,113.8636,21718.0
2016-08-31 15:55:00,123.42,123.64,123.38,123.51,47886.0,113.8636,114.0665,113.8267,113.9466,47886.0
2016-09-01 09:30:00,123.52,124.03,123.18,124.01,16271.0,113.9558,114.4263,113.6422,114.4079,16271.0
2016-09-01 09:35:00,124.02,124.41,123.99,124.12,7900.0,114.4171,114.7769,114.3894,114.5094,7900.0
2016-09-01 09:40:00,124.11,124.11,123.93,123.97,5671.0,114.5002,114.5002,114.3341,114.371,5671.0
2016-09-01 09:45:00,123.88,124.02,123.77,123.8,14263.0,114.288,114.4171,114.1865,114.2142,14263.0
2016-09-01 09:50:00,123.77,123.84,123.65,123.84,6138.0,114.1865,114.2511,114.0758,114.2511,6138.0
2016-09-01 09:55:00,123.84,123.88,123.67,123.74,4884.0,114.2511,114.288,114.0942,114.1588,4884.0
2016-09-01 10:00:00,123.62,123.73,123.37,123.63,7400.0,114.0481,114.1496,113.8175,114.0573,7400.0
2016-09-01 10:05:00,123.56,123.76,123.49,123.74,4500.0,113.9927,114.1773,113.9282,114.1588,4500.0
2016-09-01 10:10:00,123.71,123.81,123.64,123.81,15656.0,114.1311,114.2234,114.0665,114.2234,15656.0
2016-09-01 10:15:00,123.83,123.84,123.65,123.73,7694.0,114.2418,114.2511,114.0758,114.1496,7694.0
2016-09-01 10:20:00,123.66,123.68,123.46,123.59,13868.0,114.085,114.1034,113.9005,114.0204,13868.0
2016-09-01 10:25:00,123.6,123.62,123.28,123.28,9323.0,114.0296,114.0481,113.7344,113.7344,9323.0
2016-09-01 10:30:00,123.18,123.18,122.88,123.07,13485.0,113.6422,113.6422,113.3654,113.5407,13485.0
2016-09-01 10:35:00,123.01,123.18,122.64,122.64,18564.0,113.4853,113.6422,113.144,113.144,18564.0
2016-09-01 10:40:00,122.65,122.8,122.65,122.8,3220.0,113.1532,113.2916,113.1532,113.2916,3220.0
2016-09-01 10:45:00,122.74,123.03,122.72,123.03,4297.0,113.2362,113.5038,113.2178,113.5038,4297.0
2016-09-01 10:50:00,123.02,123.22,123.02,123.22,5996.0,113.4946,113.6791,113.4946,113.6791,5996.0
2016-09-01 10:55:00,123.14,123.2,122.95,122.96,7196.0,113.6053,113.6606,113.43,113.4392,7196.0
2016-09-01 11:00:00,122.95,122.95,122.67,122.88,4390.0,113.43,113.43,113.1717,113.3654,4390.0
2016-09-01 11:05:00,122.9,123.01,122.85,123.0,7925.0,113.3838,113.4853,113.3377,113.4761,7925.0
2016-09-01 11:10:00,122.98,123.08,122.86,123.08,4544.0,113.4576,113.5499,113.3469,113.5499,4544.0
2016-09-01 11:15:00,123.06,123.11,123.02,123.11,8211.0,113.5315,113.5776,113.4946,113.5776,8211.0
2016-09-01 11:20:00,123.14,123.27,123.11,123.22,3309.0,113.6053,113.7252,113.5776,113.6791,3309.0
2016-09-01 11:25:00,123.21,123.29,123.16,123.29,4557.0,113.6698,113.7436,113.6237,113.7436,4557.0
2016-09-01 11:30:00,123.26,123.28,123.16,123.23,4622.0,113.716,113.7344,113.6237,113.6883,4622.0
2016-09-01 11:35:00,123.3,123.33,123.1,123.12,3826.0,113.7529,113.7805,113.5684,113.5868,3826.0
2016-09-01 11:40:00,123.12,123.12,122.97,123.06,5932.0,113.5868,113.5868,113.4484,113.5315,5932.0
2016-09-01 11:45:00,123.05,123.14,123.04,123.13,3886.0,113.5222,113.6053,113.513,113.596,3886.0
2016-09-01 11:50:00,123.1,123.1,122.71,122.8,24988.0,113.5684,113.5684,113.2086,113.2916,24988.0
2016-09-01 11:55:00,122.79,122.92,122.79,122.84,4470.0,113.2824,113.4023,113.2824,113.3285,4470.0
2016-09-01 12:00:00,122.9,122.93,122.83,122.86,5191.0,113.3838,113.4115,113.3193,113.3469,5191.0
2016-09-01 12:05:00,122.87,122.9,122.85,122.88,1600.0,113.3562,113.3838,113.3377,113.3654,1600.0
2016-09-01 12:10:00,122.88,123.02,122.87,123.02,2100.0,113.3654,113.4946,113.3562,113.4946,2100.0
2016-09-01 12:15:00,123.06,123.25,123.05,123.25,5053.0,113.5315,113.7067,113.5222,113.7067,5053.0
2016-09-01 12:20:00,123.25,123.57,123.23,123.57,11958.0,113.7067,114.002,113.6883,114.002,11958.0
2016-09-01 12:25:00,123.63,123.65,123.52,123.63,3897.0,114.0573,114.0758,113.9558,114.0573,3897.0
2016-09-01 12:30:00,123.6,123.81,123.55,123.74,10204.0,114.0296,114.2234,113.9835,114.1588,10204.0
2016-09-01 12:35:00,123.79,123.84,123.65,123.65,5884.0,114.2049,114.2511,114.0758,114.0758,5884.0
2016-09-01 12:40:00,123.65,123.71,123.61,123.71,2913.0,114.0758,114.1311,114.0389,114.1311,2913.0
2016-09-01 12:45:00,123.66,123.71,123.65,123.69,2221.0,114.085,114.1311,114.0758,114.1127,2221.0
2016-09-01 12:50:00,123.7,123.83,123.69,123.83,4404.0,114.1219,114.2418,114.1127,114.2418,4404.0
2016-09-01 12:55:00,123.76,123.82,123.72,123.73,7914.0,114.1773,114.2326,114.1404,114.1496,7914.0
2016-09-01 13:00:00,123.73,123.73,123.62,123.65,4480.0,114.1496,114.1496,114.0481,114.0758,4480.0
2016-09-01 13:05:00,123.65,123.67,123.59,123.65,14169.0,114.0758,114.0942,114.0204,114.0758,14169.0
2016-09-01 13:10:00,123.67,123.67,123.52,123.52,1692.0,114.0942,114.0942,113.9558,113.9558,1692.0
2016-09-01 13:15:00,123.6,123.69,123.6,123.69,2157.0,114.0296,114.1127,114.0296,114.1127,2157.0
2016-09-01 13:20:00,123.77,123.89,123.77,123.8,3240.0,114.1865,114.2972,114.1865,114.2142,3240.0
2016-09-01 13:25:00,123.83,123.83,123.76,123.8,2240.0,114.2418,114.2418,114.1773,114.2142,2240.0
2016-09-01 13:30:00,123.81,123.87,123.77,123.77,2465.0,114.2234,114.2787,114.1865,114.1865,2465.0
2016-09-01 13:35:00,123.75,123.79,123.73,123.73,3349.0,114.168,114.2049,114.1496,114.1496,3349.0
2016-09-01 13:40:00,123.71,123.75,123.69,123.73,1600.0,114.1311,114.168,114.1127,114.1496,1600.0
2016-09-01 13:45:00,123.79,123.89,123.79,123.85,4715.0,114.2049,114.2972,114.2049,114.2603,4715.0
2016-09-01 13:50:00,123.86,123.93,123.83,123.83,3133.0,114.2695,114.3341,114.2418,114.2418,3133.0
2016-09-01 13:55:00,123.83,123.84,123.69,123.69,1573.0,114.2418,114.2511,114.1127,114.1127,1573.0
2016-09-01 14:00:00,123.68,123.68,123.47,123.54,4119.0,114.1034,114.1034,113.9097,113.9743,4119.0
2016-09-01 14:05:00,123.6,123.61,123.54,123.55,3112.0,114.0296,114.0389,113.9743,113.9835,3112.0
2016-09-01 14:10:00,123.55,123.55,123.47,123.54,8360.0,113.9835,113.9835,113.9097,113.9743,8360.0
2016-09-01 14:15:00,123.5,123.74,123.5,123.72,11952.0,113.9374,114.1588,113.9374,114.1404,11952.0
2016-09-01 14:20:00,123.73,123.75,123.68,123.68,2400.0,114.1496,114.168,114.1034,114.1034,2400.0
2016-09-01 14:25:00,123.69,123.86,123.68,123.78,4300.0,114.1127,114.2695,114.1034,114.1957,4300.0
2016-09-01 14:30:00,123.8,123.8,123.62,123.62,4006.0,114.2142,114.2142,114.0481,114.0481,4006.0
2016-09-01 14:35:00,123.62,123.71,123.62,123.7,5463.0,114.0481,114.1311,114.0481,114.1219,5463.0
2016-09-01 14:40:00,123.66,123.78,123.61,123.72,13490.0,114.085,114.1957,114.0389,114.1404,13490.0
2016-09-01 14:45:00,123.7,123.87,123.68,123.79,8034.0,114.1219,114.2787,114.1034,114.2049,8034.0
2016-09-01 14:50:00,123.79,123.85,123.74,123.78,6044.0,114.2049,114.2603,114.1588,114.1957,6044.0
2016-09-01 14:55:00,123.78,123.86,123.69,123.78,9132.0,114.1957,114.2695,114.1127,114.1957,9132.0
2016-09-01 15:00:00,123.71,123.74,123.64,123.64,2300.0,114.1311,114.1588,114.0665,114.0665,2300.0
2016-09-01 15:05:00,123.6,123.61,123.45,123.59,3921.0,114.0296,114.0389,113.8913,114.0204,3921.0
2016-09-01 15:10:00,123.56,123.64,123.48,123.64,2169.0,113.9927,114.0665,113.9189,114.0665,2169.0
2016-09-01 15:15:00,123.59,123.71,123.55,123.57,4765.0,114.0204,114.1311,113.9835,114.002,4765.0
2016-09-01 15:20:00,123.58,123.74,123.57,123.6,14547.0,114.0112,114.1588,114.002,114.0296,14547.0
2016-09-01 15:25:00,123.6,123.63,123.5,123.51,14772.0,114.0296,114.0573,113.9374,113.9466,14772.0
2016-09-01 15:30:00,123.54,123.64,123.5,123.61,16789.0,113.9743,114.0665,113.9374,114.0389,16789.0
2016-09-01 15:35:00,123.6,123.71,123.59,123.71,7112.0,114.0296,114.1311,114.0204,114.1311,7112.0
2016-09-01 15:40:00,123.71,123.86,123.68,123.86,10568.0,114.1311,114.2695,114.1034,114.2695,10568.0
2016-09-01 15:45:00,123.87,123.89,123.71,123.75,11177.0,114.2787,114.2972,114.1311,114.168,11177.0
2016-09-01 15:50:00,123.75,123.86,123.75,123.81,9867.0,114.168,114.2695,114.168,114.2234,9867.0
2016-09-01 15:55:00,123.81,123.91,123.74,123.91,36924.0,114.2234,114.3156,114.1588,114.3156,36924.0
2016-09-02 09:30:00,124.56,124.96,124.48,124.94,17554.0,114.9153,115.2843,114.8415,115.2659,17554.0
2016-09-02 09:35:00,124.66,124.96,124.41,124.64,7343.0,115.0076,115.2843,114.7769,114.9891,7343.0
2016-09-02 09:40:00,124.77,124.92,124.52,124.69,7901.0,115.109,115.2474,114.8784,115.0352,7901.0
2016-09-02 09:45:00,124.91,124.99,124.66,124.95,4923.0,115.2382,115.312,115.0076,115.2751,4923.0
2016-09-02 09:50:00,124.99,125.18,124.92,125.13,19427.0,115.312,115.4873,115.2474,115.4412,19427.0
2016-09-02 09:55:00,125.14,125.25,125.0,125.04,7354.0,115.4504,115.5519,115.3212,115.3581,7354.0
2016-09-02 10:00:00,125.07,125.15,124.99,125.12,3783.0,115.3858,115.4596,115.312,115.4319,3783.0
2016-09-02 10:05:00,125.07,125.07,124.83,124.83,1000.0,115.3858,115.3858,115.1644,115.1644,1000.0
2016-09-02 10:10:00,124.86,124.88,124.74,124.85,4305.0,115.1921,115.2105,115.0814,115.1829,4305.0
2016-09-02 10:15:00,124.82,124.92,124.76,124.84,7592.0,115.1552,115.2474,115.0998,115.1736,7592.0
2016-09-02 10:20:00,124.86,124.98,124.86,124.98,600.0,115.1921,115.3028,115.1921,115.3028,600.0
2016-09-02 10:25:00,124.96,124.99,124.87,124.94,2800.0,115.2843,115.312,115.2013,115.2659,2800.0
2016-09-02 10:30:00,124.95,124.98,124.86,124.97,3976.0,115.2751,115.3028,115.1921,115.2936,3976.0
2016-09-02 10:35:00,124.93,124.99,124.91,124.99,3386.0,115.2567,115.312,115.2382,115.312,3386.0
2016-09-02 10:40:00,124.95,124.97,124.82,124.87,4293.0,115.2751,115.2936,115.1552,115.2013,4293.0
2016-09-02 10:45:00,124.9,124.9,124.73,124.78,1299.0,115.229,115.229,115.0721,115.1183,1299.0
2016-09-02 10:50:00,124.68,124.77,124.68,124.76,1706.0,115.026,115.109,115.026,115.0998,1706.0
2016-09-02 10:55:00,124.75,124.75,124.6,124.6,1715.0,115.0906,115.0906,114.9522,114.9522,1715.0
2016-09-02 11:00:00,124.55,124.69,124.54,124.69,3800.0,114.9061,115.0352,114.8969,115.0352,3800.0
2016-09-02 11:05:00,124.75,124.75,124.61,124.66,14099.0,115.0906,115.0906,114.9614,115.0076,14099.0
2016-09-02 11:10:00,124.65,124.65,124.54,124.57,1751.0,114.9983,114.9983,114.8969,114.9245,1751.0
2016-09-02 11:15:00,124.59,124.71,124.53,124.6,5366.0,114.943,115.0537,114.8876,114.9522,5366.0
2016-09-02 11:20:00,124.64,124.75,124.64,124.7,1898.0,114.9891,115.0906,114.9891,115.0445,1898.0
2016-09-02 11:25:00,124.69,124.83,124.68,124.74,4617.0,115.0352,115.1644,115.026,115.0814,4617.0
2016-09-02 11:30:00,124.72,124.88,124.68,124.85,5099.0,115.0629,115.2105,115.026,115.1829,5099.0
2016-09-02 11:35:00,124.82,124.86,124.79,124.83,4743.0,115.1552,115.1921,115.1275,115.1644,4743.0
2016-09-02 11:40:00,124.84,124.93,124.79,124.93,2702.0,115.1736,115.2567,115.1275,115.2567,2702.0
2016-09-02 11:45:00,124.93,124.95,124.88,124.88,2450.0,115.2567,115.2751,115.2105,115.2105,2450.0
2016-09-02 11:50:00,124.88,124.96,124.88,124.96,1760.0,115.2105,115.2843,115.2105,115.2843,1760.0
2016-09-02 11:55:00,124.98,125.0,124.95,124.96,3026.0,115.3028,115.3212,115.2751,115.2843,3026.0
2016-09-02 12:00:00,124.95,124.99,124.92,124.95,2405.0,115.2751,115.312,115.2474,115.2751,2405.0
2016-09-02 12:05:00,124.99,124.99,124.88,124.95,1800.0,115.312,115.312,115.2105,115.2751,1800.0
2016-09-02 12:10:00,124.96,124.96,124.87,124.91,3218.0,115.2843,115.2843,115.2013,115.2382,3218.0
2016-09-02 12:15:00,124.9,124.9,124.79,124.81,4858.0,115.229,115.229,115.1275,115.146,4858.0
2016-09-02 12:20:00,124.79,124.8,124.7,124.74,2700.0,115.1275,115.1367,115.0445,115.0814,2700.0
2016-09-02 12:25:00,124.74,124.8,124.74,124.8,2496.0,115.0814,115.1367,115.0814,115.1367,2496.0
2016-09-02 12:30:00,124.77,124.87,124.77,124.82,4014.0,115.109,115.2013,115.109,115.1552,4014.0
2016-09-02 12:35:00,124.83,124.89,124.82,124.88,2100.0,115.1644,115.2198,115.1552,115.2105,2100.0
2016-09-02 12:40:00,124.86,124.9,124.85,124.88,1513.0,115.1921,115.229,115.1829,115.2105,1513.0
2016-09-02 12:45:00,124.88,124.9,124.72,124.72,2801.0,115.2105,115.229,115.0629,115.0629,2801.0
2016-09-02 12:50:00,124.71,124.78,124.71,124.78,1008.0,115.0537,115.1183,115.0537,115.1183,1008.0
2016-09-02 12:55:00,124.9,124.9,124.69,124.7,5634.0,115.229,115.229,115.0352,115.0445,5634.0
2016-09-02 13:00:00,124.66,124.69,124.62,124.69,1101.0,115.0076,115.0352,114.9707,115.0352,1101.0
2016-09-02 13:05:00,124.69,124.71,124.65,124.66,2977.0,115.0352,115.0537,114.9983,115.0076,2977.0
2016-09-02 13:10:00,124.67,124.79,124.63,124.7,3511.0,115.0168,115.1275,114.9799,115.0445,3511.0
2016-09-02 13:15:00,124.69,124.78,124.68,124.78,2796.0,115.0352,115.1183,115.026,115.1183,2796.0
2016-09-02 13:20:00,124.73,124.83,124.73,124.82,3390.0,115.0721,115.1644,115.0721,115.1552,3390.0
2016-09-02 13:25:00,124.8,124.84,124.79,124.84,2201.0,115.1367,115.1736,115.1275,115.1736,2201.0
2016-09-02 13:30:00,124.84,124.87,124.79,124.84,3600.0,115.1736,115.2013,115.1275,115.1736,3600.0
2016-09-02 13:35:00,124.83,124.85,124.72,124.76,3800.0,115.1644,115.1829,115.0629,115.0998,3800.0
2016-09-02 13:40:00,124.73,124.82,124.68,124.81,4505.0,115.0721,115.1552,115.026,115.146,4505.0
2016-09-02 13:45:00,124.81,124.91,124.79,124.9,2754.0,115.146,115.2382,115.1275,115.229,2754.0
2016-09-02 13:50:00,124.89,124.92,124.82,124.86,3870.0,115.2198,115.2474,115.1552,115.1921,3870.0
2016-09-02 13:55:00,124.84,124.87,124.79,124.82,3724.0,115.1736,115.2013,115.1275,115.1552,3724.0
2016-09-02 14:00:00,124.85,124.89,124.82,124.85,9339.0,115.1829,115.2198,115.1552,115.1829,9339.0
2016-09-02 14:05:00,124.86,124.94,124.82,124.93,3714.0,115.1921,115.2659,115.1552,115.2567,3714.0
2016-09-02 14:10:00,124.91,124.92,124.89,124.89,3752.0,115.2382,115.2474,115.2198,115.2198,3752.0
2016-09-02 14:15:00,124.93,124.93,124.9,124.93,2299.0,115.2567,115.2567,115.229,115.2567,2299.0
2016-09-02 14:20:00,124.91,124.93,124.85,124.89,3263.0,115.2382,115.2567,115.1829,115.2198,3263.0
2016-09-02 14:25:00,124.91,124.95,124.91,124.95,6715.0,115.2382,115.2751,115.2382,115.2751,6715.0
2016-09-02 14:30:00,124.95,124.97,124.93,124.97,3877.0,115.2751,115.2936,115.2567,115.2936,3877.0
2016-09-02 14:35:00,124.96,125.0,124.92,124.96,5873.0,115.2843,115.3212,115.2474,115.2843,5873.0
2016-09-02 14:40:00,125.0,125.16,124.98,125.12,26263.0,115.3212,115.4689,115.3028,115.4319,26263.0
2016-09-02 14:45:00,125.14,125.2,125.11,125.19,11946.0,115.4504,115.5058,115.4227,115.4965,11946.0
2016-09-02 14:50:00,125.19,125.22,125.17,125.21,7925.0,115.4965,115.5242,115.4781,115.515,7925.0
2016-09-02 14:55:00,125.21,125.21,125.17,125.21,5810.0,115.515,115.515,115.4781,115.515,5810.0
2016-09-02 15:00:00,125.22,125.31,125.18,125.29,16096.0,115.5242,115.6072,115.4873,115.5888,16096.0
2016-09-02 15:05:00,125.28,125.36,125.28,125.33,7658.0,115.5796,115.6534,115.5796,115.6257,7658.0
2016-09-02 15:10:00,125.31,125.44,125.31,125.42,4196.0,115.6072,115.7272,115.6072,115.7087,4196.0
2016-09-02 15:15:00,125.41,125.55,125.39,125.49,16624.0,115.6995,115.8287,115.681,115.7733,16624.0
2016-09-02 15:20:00,125.49,125.49,125.33,125.34,8590.0,115.7733,115.7733,115.6257,115.6349,8590.0
2016-09-02 15:25:00,125.33,125.41,125.33,125.41,3609.0,115.6257,115.6995,115.6257,115.6995,3609.0
2016-09-02 15:30:00,125.4,125.45,125.38,125.4,7073.0,115.6903,115.7364,115.6718,115.6903,7073.0
2016-09-02 15:35:00,125.4,125.42,125.32,125.35,13045.0,115.6903,115.7087,115.6165,115.6441,13045.0
2016-09-02 15:40:00,125.34,125.4,125.26,125.27,9002.0,115.6349,115.6903,115.5611,115.5703,9002.0
2016-09-02 15:45:00,125.27,125.3,125.14,125.14,17143.0,115.5703,115.598,115.4504,115.4504,17143.0
2016-09-02 15:50:00,125.16,125.33,125.16,125.33,16430.0,115.4689,115.6257,115.4689,115.6257,16430.0
2016-09-02 15:55:00,125.32,125.5,125.32,125.43,64601.0,115.6165,115.7825,115.6165,115.7179,64601.0
2016-09-06 09:30:00,125.62,126.0,124.72,125.99,26492.0,115.8932,116.2438,115.0629,116.2346,26492.0
2016-09-06 09:35:00,125.96,126.0,125.46,125.46,7850.0,116.2069,116.2438,115.7456,115.7456,7850.0
2016-09-06 09:40:00,125.56,125.97,125.56,125.69,11600.0,115.8379,116.2161,115.8379,115.9578,11600.0
2016-09-06 09:45:00,125.79,125.84,125.46,125.59,11428.0,116.0501,116.0962,115.7456,115.8656,11428.0
2016-09-06 09:50:00,125.64,125.65,125.42,125.42,2340.0,115.9117,115.9209,115.7087,115.7087,2340.0
2016-09-06 09:55:00,125.48,125.65,125.43,125.57,11262.0,115.7641,115.9209,115.7179,115.8471,11262.0
2016-09-06 10:00:00,125.55,125.71,125.54,125.67,5520.0,115.8287,115.9763,115.8194,115.9394,5520.0
2016-09-06 10:05:00,125.75,125.75,125.21,125.32,5577.0,116.0132,116.0132,115.515,115.6165,5577.0
2016-09-06 10:10:00,125.38,125.47,125.2,125.21,9400.0,115.6718,115.7548,115.5058,115.515,9400.0
2016-09-06 10:15:00,125.21,125.37,125.15,125.27,6925.0,115.515,115.6626,115.4596,115.5703,6925.0
2016-09-06 10:20:00,125.24,125.36,125.22,125.32,1500.0,115.5427,115.6534,115.5242,115.6165,1500.0
2016-09-06 10:25:00,125.35,125.4,125.25,125.38,7377.0,115.6441,115.6903,115.5519,115.6718,7377.0
2016-09-06 10:30:00,125.41,125.45,125.35,125.4,5603.0,115.6995,115.7364,115.6441,115.6903,5603.0
2016-09-06 10:35:00,125.42,125.46,125.36,125.41,4150.0,115.7087,115.7456,115.6534,115.6995,4150.0
2016-09-06 10:40:00,125.4,125.42,125.23,125.29,4319.0,115.6903,115.7087,115.5334,115.5888,4319.0
2016-09-06 10:45:00,125.45,125.45,125.12,125.25,4248.0,115.7364,115.7364,115.4319,115.5519,4248.0
2016-09-06 10:50:00,125.19,125.3,125.14,125.27,10167.0,115.4965,115.598,115.4504,115.5703,10167.0
2016-09-06 10:55:00,125.23,125.33,125.15,125.32,7609.0,115.5334,115.6257,115.4596,115.6165,7609.0
2016-09-06 11:00:00,125.31,125.38,125.15,125.23,7277.0,115.6072,115.6718,115.4596,115.5334,7277.0
2016-09-06 11:05:00,125.24,125.36,125.09,125.11,9612.0,115.5427,115.6534,115.4043,115.4227,9612.0
2016-09-06 11:10:00,125.12,125.29,125.12,125.29,1499.0,115.4319,115.5888,115.4319,115.5888,1499.0
2016-09-06 11:15:00,125.34,125.53,125.34,125.4,9629.0,115.6349,115.8102,115.6349,115.6903,9629.0
2016-09-06 11:20:00,125.41,125.64,125.41,125.54,4459.0,115.6995,115.9117,115.6995,115.8194,4459.0
2016-09-06 11:25:00,125.54,125.73,125.49,125.66,9245.0,115.8194,115.9947,115.7733,115.9301,9245.0
2016-09-06 11:30:00,125.62,125.72,125.62,125.67,8156.0,115.8932,115.9855,115.8932,115.9394,8156.0
2016-09-06 11:35:00,125.69,125.73,125.65,125.7,5015.0,115.9578,115.9947,115.9209,115.967,5015.0
2016-09-06 11:40:00,125.69,125.73,125.63,125.65,5248.0,115.9578,115.9947,115.9025,115.9209,5248.0
2016-09-06 11:45:00,125.61,125.82,125.61,125.82,3831.0,115.884,116.0777,115.884,116.0777,3831.0
2016-09-06 11:50:00,125.8,125.84,125.68,125.69,4572.0,116.0593,116.0962,115.9486,115.9578,4572.0
2016-09-06 11:55:00,125.68,125.74,125.66,125.68,3806.0,115.9486,116.0039,115.9301,115.9486,3806.0
2016-09-06 12:00:00,125.67,125.78,125.67,125.69,5433.0,115.9394,116.0408,115.9394,115.9578,5433.0
2016-09-06 12:05:00,125.66,125.67,125.6,125.67,3508.0,115.9301,115.9394,115.8748,115.9394,3508.0
2016-09-06 12:10:00,125.65,125.65,125.59,125.62,2639.0,115.9209,115.9209,115.8656,115.8932,2639.0
2016-09-06 12:15:00,125.61,125.71,125.61,125.67,6520.0,115.884,115.9763,115.884,115.9394,6520.0
2016-09-06 12:20:00,125.63,125.68,125.61,125.67,3098.0,115.9025,115.9486,115.884,115.9394,3098.0
2016-09-06 12:25:00,125.65,125.7,125.64,125.7,3121.0,115.9209,115.967,115.9117,115.967,3121.0
2016-09-06 12:30:00,125.68,125.72,125.63,125.64,10500.0,115.9486,115.9855,115.9025,115.9117,10500.0
2016-09-06 12:35:00,125.61,125.7,125.6,125.7,3068.0,115.884,115.967,115.8748,115.967,3068.0
2016-09-06 12:40:00,125.7,125.77,125.7,125.74,1424.0,115.967,116.0316,115.967,116.0039,1424.0
2016-09-06 12:45:00,125.77,125.9,125.77,125.9,4846.0,116.0316,116.1516,116.0316,116.1516,4846.0
2016-09-06 12:50:00,125.95,125.97,125.86,125.86,4406.0,116.1977,116.2161,116.1147,116.1147,4406.0
2016-09-06 12:55:00,125.81,125.81,125.58,125.59,2716.0,116.0685,116.0685,115.8563,115.8656,2716.0
2016-09-06 13:00:00,125.55,125.63,125.55,125.63,1827.0,115.8287,115.9025,115.8287,115.9025,1827.0
2016-09-06 13:05:00,125.58,125.64,125.57,125.59,6601.0,115.8563,115.9117,115.8471,115.8656,6601.0
2016-09-06 13:10:00,125.57,125.62,125.56,125.59,3171.0,115.8471,115.8932,115.8379,115.8656,3171.0
2016-09-06 13:15:00,125.65,125.67,125.61,125.61,1982.0,115.9209,115.9394,115.884,115.884,1982.0
2016-09-06 13:20:00,125.61,125.62,125.58,125.58,2905.0,115.884,115.8932,115.8563,115.8563,2905.0
2016-09-06 13:25:00,125.58,125.65,125.58,125.62,3800.0,115.8563,115.9209,115.8563,115.8932,3800.0
2016-09-06 13:30:00,125.61,125.68,125.61,125.67,3273.0,115.884,115.9486,115.884,115.9394,3273.0
2016-09-06 13:35:00,125.67,125.67,125.58,125.6,7205.0,115.9394,115.9394,115.8563,115.8748,7205.0
2016-09-06 13:40:00,125.6,125.66,125.58,125.65,2200.0,115.8748,115.9301,115.8563,115.9209,2200.0
2016-09-06 13:45:00,125.65,125.7,125.65,125.7,2898.0,115.9209,115.967,115.9209,115.967,2898.0
2016-09-06 13:50:00,125.71,125.72,125.66,125.68,3397.0,115.9763,115.9855,115.9301,115.9486,3397.0
2016-09-06 13:55:00,125.69,125.73,125.69,125.72,3665.0,115.9578,115.9947,115.9578,115.9855,3665.0
2016-09-06 14:00:00,125.7,125.73,125.66,125.69,4305.0,115.967,115.9947,115.9301,115.9578,4305.0
2016-09-06 14:05:00,125.66,125.68,125.65,125.65,6077.0,115.9301,115.9486,115.9209,115.9209,6077.0
2016-09-06 14:10:00,125.64,125.71,125.63,125.69,2804.0,115.9117,115.9763,115.9025,115.9578,2804.0
2016-09-06 14:15:00,125.68,125.71,125.65,125.7,2500.0,115.9486,115.9763,115.9209,115.967,2500.0
2016-09-06 14:20:00,125.7,125.73,125.7,125.72,4228.0,115.967,115.9947,115.967,115.9855,4228.0
2016-09-06 14:25:00,125.7,125.77,125.7,125.77,4902.0,115.967,116.0316,115.967,116.0316,4902.0
2016-09-06 14:30:00,125.74,125.79,125.72,125.79,1600.0,116.0039,116.0501,115.9855,116.0501,1600.0
2016-09-06 14:35:00,125.83,125.85,125.8,125.8,3626.0,116.087,116.1054,116.0593,116.0593,3626.0
2016-09-06 14:40:00,125.8,125.84,125.73,125.73,4604.0,116.0593,116.0962,115.9947,115.9947,4604.0
2016-09-06 14:45:00,125.71,125.79,125.71,125.78,2710.0,115.9763,116.0501,115.9763,116.0408,2710.0
2016-09-06 14:50:00,125.8,125.89,125.8,125.87,1663.0,116.0593,116.1423,116.0593,116.1239,1663.0
2016-09-06 14:55:00,125.91,125.91,125.83,125.83,8527.0,116.1608,116.1608,116.087,116.087,8527.0
2016-09-06 15:00:00,125.82,125.82,125.7,125.74,6871.0,116.0777,116.0777,115.967,116.0039,6871.0
2016-09-06 15:05:00,125.73,125.77,125.69,125.74,5200.0,115.9947,116.0316,115.9578,116.0039,5200.0
2016-09-06 15:10:00,125.72,125.72,125.65,125.66,6705.0,115.9855,115.9855,115.9209,115.9301,6705.0
2016-09-06 15:15:00,125.66,125.72,125.64,125.72,3752.0,115.9301,115.9855,115.9117,115.9855,3752.0
2016-09-06 15:20:00,125.73,125.74,125.62,125.64,9406.0,115.9947,116.0039,115.8932,115.9117,9406.0
2016-09-06 15:25:00,125.63,125.64,125.59,125.64,7433.0,115.9025,115.9117,115.8656,115.9117,7433.0
2016-09-06 15:30:00,125.63,125.72,125.63,125.63,11411.0,115.9025,115.9855,115.9025,115.9025,11411.0
2016-09-06 15:35:00,125.61,125.65,125.59,125.65,9481.0,115.884,115.9209,115.8656,115.9209,9481.0
2016-09-06 15:40:00,125.64,125.66,125.61,125.66,8809.0,115.9117,115.9301,115.884,115.9301,8809.0
2016-09-06 15:45:00,125.66,125.66,125.57,125.57,30135.0,115.9301,115.9301,115.8471,115.8471,30135.0
2016-09-06 15:50:00,125.57,125.7,125.57,125.61,43760.0,115.8471,115.967,115.8471,115.884,43760.0
2016-09-06 15:55:00,125.61,125.77,125.56,125.77,88268.0,115.884,116.0316,115.8379,116.0316,88268.0
2016-09-07 09:30:00,125.63,125.64,124.93,125.33,13646.0,115.9025,115.9117,115.2567,115.6257,13646.0
2016-09-07 09:35:00,125.47,125.75,125.34,125.65,4450.0,115.7548,116.0132,115.6349,115.9209,4450.0
2016-09-07 09:40:00,125.62,125.79,125.54,125.57,8600.0,115.8932,116.0501,115.8194,115.8471,8600.0
2016-09-07 09:45:00,125.52,125.65,125.52,125.54,2800.0,115.801,115.9209,115.801,115.8194,2800.0
2016-09-07 09:50:00,125.54,125.71,125.52,125.52,4700.0,115.8194,115.9763,115.801,115.801,4700.0
2016-09-07 09:55:00,125.49,125.64,125.49,125.61,3151.0,115.7733,115.9117,115.7733,115.884,3151.0
2016-09-07 10:00:00,125.63,125.9,125.58,125.69,8308.0,115.9025,116.1516,115.8563,115.9578,8308.0
2016-09-07 10:05:00,125.68,125.83,125.65,125.67,5800.0,115.9486,116.087,115.9209,115.9394,5800.0
2016-09-07 10:10:00,125.66,125.81,125.66,125.7,4600.0,115.9301,116.0685,115.9301,115.967,4600.0
2016-09-07 10:15:00,125.66,125.68,125.56,125.6,2100.0,115.9301,115.9486,115.8379,115.8748,2100.0
2016-09-07 10:20:00,125.56,125.6,125.5,125.6,4101.0,115.8379,115.8748,115.7825,115.8748,4101.0
2016-09-07 10:25:00,125.59,125.62,125.49,125.6,4163.0,115.8656,115.8932,115.7733,115.8748,4163.0
2016-09-07 10:30:00,125.6,125.67,125.56,125.56,3152.0,115.8748,115.9394,115.8379,115.8379,3152.0
2016-09-07 10:35:00,125.56,125.62,125.56,125.61,1400.0,115.8379,115.8932,115.8379,115.884,1400.0
2016-09-07 10:40:00,125.6,125.68,125.52,125.52,3753.0,115.8748,115.9486,115.801,115.801,3753.0
2016-09-07 10:45:00,125.54,125.54,125.32,125.37,6910.0,115.8194,115.8194,115.6165,115.6626,6910.0
2016-09-07 10:50:00,125.37,125.44,125.24,125.27,5494.0,115.6626,115.7272,115.5427,115.5703,5494.0
2016-09-07 10:55:00,125.27,125.4,125.27,125.36,2400.0,115.5703,115.6903,115.5703,115.6534,2400.0
2016-09-07 11:00:00,125.36,125.42,125.33,125.42,560.0,115.6534,115.7087,115.6257,115.7087,560.0
2016-09-07 11:05:00,125.38,125.48,125.38,125.41,1958.0,115.6718,115.7641,115.6718,115.6995,1958.0
2016-09-07 11:10:00,125.42,125.43,125.34,125.4,5210.0,115.7087,115.7179,115.6349,115.6903,5210.0
2016-09-07 11:15:00,125.42,125.52,125.4,125.4,6094.0,115.7087,115.801,115.6903,115.6903,6094.0
2016-09-07 11:20:00,125.41,125.42,125.26,125.32,155560.0,115.6995,115.7087,115.5611,115.6165,155560.0
2016-09-07 11:25:00,125.38,125.38,125.25,125.25,1800.0,115.6718,115.6718,115.5519,115.5519,1800.0
2016-09-07 11:30:00,125.24,125.24,125.09,125.21,3600.0,115.5427,115.5427,115.4043,115.515,3600.0
2016-09-07 11:35:00,125.2,125.23,125.09,125.1,3000.0,115.5058,115.5334,115.4043,115.4135,3000.0
2016-09-07 11:40:00,125.12,125.17,125.09,125.17,889.0,115.4319,115.4781,115.4043,115.4781,889.0
2016-09-07 11:45:00,125.14,125.14,124.97,125.07,5026.0,115.4504,115.4504,115.2936,115.3858,5026.0
2016-09-07 11:50:00,125.06,125.13,125.06,125.13,500.0,115.3766,115.4412,115.3766,115.4412,500.0
2016-09-07 11:55:00,125.18,125.29,125.18,125.29,300.0,115.4873,115.5888,115.4873,115.5888,300.0
2016-09-07 12:00:00,125.31,125.36,125.24,125.36,2485.0,115.6072,115.6534,115.5427,115.6534,2485.0
2016-09-07 12:05:00,125.4,125.43,125.32,125.32,3057.0,115.6903,115.7179,115.6165,115.6165,3057.0
2016-09-07 12:10:00,125.31,125.32,125.23,125.23,2944.0,115.6072,115.6165,115.5334,115.5334,2944.0
2016-09-07 12:15:00,125.21,125.25,125.12,125.16,4001.0,115.515,115.5519,115.4319,115.4689,4001.0
2016-09-07 12:20:00,125.11,125.18,125.11,125.18,800.0,115.4227,115.4873,115.4227,115.4873,800.0
2016-09-07 12:25:00,125.17,125.21,125.04,125.14,2591.0,115.4781,115.515,115.3581,115.4504,2591.0
2016-09-07 12:30:00,125.2,125.26,125.2,125.21,687.0,115.5058,115.5611,115.5058,115.515,687.0
2016-09-07 12:35:00,125.21,125.21,125.14,125.2,2517.0,115.515,115.515,115.4504,115.5058,2517.0
2016-09-07 12:40:00,125.23,125.33,125.2,125.25,2113.0,115.5334,115.6257,115.5058,115.5519,2113.0
2016-09-07 12:45:00,125.28,125.32,125.28,125.3,900.0,115.5796,115.6165,115.5796,115.598,900.0
2016-09-07 12:50:00,125.32,125.33,125.26,125.29,2449.0,115.6165,115.6257,115.5611,115.5888,2449.0
2016-09-07 12:55:00,125.24,125.3,125.2,125.27,4077.0,115.5427,115.598,115.5058,115.5703,4077.0
2016-09-07 13:00:00,125.25,125.41,125.24,125.41,1459.0,115.5519,115.6995,115.5427,115.6995,1459.0
2016-09-07 13:05:00,125.36,125.46,125.36,125.42,4034.0,115.6534,115.7456,115.6534,115.7087,4034.0
2016-09-07 13:10:00,125.45,125.58,125.45,125.54,4940.0,115.7364,115.8563,115.7364,115.8194,4940.0
2016-09-07 13:15:00,125.57,125.61,125.57,125.61,900.0,115.8471,115.884,115.8471,115.884,900.0
2016-09-07 13:20:00,125.63,125.65,125.6,125.63,3900.0,115.9025,115.9209,115.8748,115.9025,3900.0
2016-09-07 13:25:00,125.64,125.64,125.48,125.48,3552.0,115.9117,115.9117,115.7641,115.7641,3552.0
2016-09-07 13:30:00,125.5,125.6,125.5,125.53,4004.0,115.7825,115.8748,115.7825,115.8102,4004.0
2016-09-07 13:35:00,125.55,125.58,125.51,125.58,2000.0,115.8287,115.8563,115.7918,115.8563,2000.0
2016-09-07 13:40:00,125.56,125.67,125.56,125.65,1100.0,115.8379,115.9394,115.8379,115.9209,1100.0
2016-09-07 13:45:00,125.65,125.67,125.65,125.65,1100.0,115.9209,115.9394,115.9209,115.9209,1100.0
2016-09-07 13:50:00,125.67,125.67,125.6,125.63,4329.0,115.9394,115.9394,115.8748,115.9025,4329.0
2016-09-07 13:55:00,125.62,125.62,125.53,125.53,2000.0,115.8932,115.8932,115.8102,115.8102,2000.0
2016-09-07 14:00:00,125.58,125.59,125.54,125.59,1000.0,115.8563,115.8656,115.8194,115.8656,1000.0
2016-09-07 14:05:00,125.59,125.66,125.59,125.64,2249.0,115.8656,115.9301,115.8656,115.9117,2249.0
2016-09-07 14:10:00,125.62,125.69,125.6,125.67,2939.0,115.8932,115.9578,115.8748,115.9394,2939.0
2016-09-07 14:15:00,125.72,125.72,125.59,125.59,1900.0,115.9855,115.9855,115.8656,115.8656,1900.0
2016-09-07 14:20:00,125.57,125.6,125.56,125.58,1600.0,115.8471,115.8748,115.8379,115.8563,1600.0
2016-09-07 14:25:00,125.58,125.58,125.52,125.52,2500.0,115.8563,115.8563,115.801,115.801,2500.0
2016-09-07 14:30:00,125.51,125.53,125.46,125.49,3274.0,115.7918,115.8102,115.7456,115.7733,3274.0
2016-09-07 14:35:00,125.47,125.53,125.45,125.51,2443.0,115.7548,115.8102,115.7364,115.7918,2443.0
2016-09-07 14:40:00,125.55,125.57,125.54,125.55,2695.0,115.8287,115.8471,115.8194,115.8287,2695.0
2016-09-07 14:45:00,125.57,125.66,125.57,125.66,1700.0,115.8471,115.9301,115.8471,115.9301,1700.0
2016-09-07 14:50:00,125.65,125.74,125.62,125.72,13638.0,115.9209,116.0039,115.8932,115.9855,13638.0
2016-09-07 14:55:00,125.72,125.74,125.57,125.58,7640.0,115.9855,116.0039,115.8471,115.8563,7640.0
2016-09-07 15:00:00,125.64,125.68,125.63,125.64,2400.0,115.9117,115.9486,115.9025,115.9117,2400.0
2016-09-07 15:05:00,125.63,125.7,125.62,125.62,4139.0,115.9025,115.967,115.8932,115.8932,4139.0
2016-09-07 15:10:00,125.61,125.63,125.57,125.58,4312.0,115.884,115.9025,115.8471,115.8563,4312.0
2016-09-07 15:15:00,125.59,125.59,125.55,125.59,2993.0,115.8656,115.8656,115.8287,115.8656,2993.0
2016-09-07 15:20:00,125.61,125.61,125.54,125.55,3926.0,115.884,115.884,115.8194,115.8287,3926.0
2016-09-07 15:25:00,125.55,125.57,125.48,125.5,4565.0,115.8287,115.8471,115.7641,115.7825,4565.0
2016-09-07 15:30:00,125.49,125.54,125.49,125.53,3582.0,115.7733,115.8194,115.7733,115.8102,3582.0
2016-09-07 15:35:00,125.53,125.59,125.53,125.55,2513.0,115.8102,115.8656,115.8102,115.8287,2513.0
2016-09-07 15:40:00,125.53,125.64,125.53,125.58,6234.0,115.8102,115.9117,115.8102,115.8563,6234.0
2016-09-07 15:45:00,125.58,125.59,125.46,125.54,8257.0,115.8563,115.8656,115.7456,115.8194,8257.0
2016-09-07 15:50:00,125.52,125.57,125.51,125.56,6974.0,115.801,115.8471,115.7918,115.8379,6974.0
2016-09-07 15:55:00,125.53,125.69,125.52,125.67,37374.0,115.8102,115.9578,115.801,115.9394,37374.0
2016-09-08 09:30:00,125.52,126.0,125.52,126.0,21457.0,115.801,116.2438,115.801,116.2438,21457.0
2016-09-08 09:35:00,125.95,126.47,125.95,126.3,19013.0,116.1977,116.6774,116.1977,116.5206,19013.0
2016-09-08 09:40:00,126.28,126.37,126.19,126.27,19415.0,116.5021,116.5852,116.4191,116.4929,19415.0
2016-09-08 09:45:00,126.25,126.25,125.66,125.67,9698.0,116.4745,116.4745,115.9301,115.9394,9698.0
2016-09-08 09:50:00,125.66,125.77,125.51,125.73,7062.0,115.9301,116.0316,115.7918,115.9947,7062.0
2016-09-08 09:55:00,125.72,125.88,125.57,125.88,7250.0,115.9855,116.1331,115.8471,116.1331,7250.0
2016-09-08 10:00:00,125.95,126.05,125.88,126.05,5530.0,116.1977,116.2899,116.1331,116.2899,5530.0
2016-09-08 10:05:00,126.01,126.05,125.54,125.54,15100.0,116.253,116.2899,115.8194,115.8194,15100.0
2016-09-08 10:10:00,125.57,125.74,125.46,125.74,7044.0,115.8471,116.0039,115.7456,116.0039,7044.0
2016-09-08 10:15:00,125.72,125.8,125.63,125.8,6002.0,115.9855,116.0593,115.9025,116.0593,6002.0
2016-09-08 10:20:00,125.79,125.95,125.79,125.84,4712.0,116.0501,116.1977,116.0501,116.0962,4712.0
2016-09-08 10:25:00,125.84,125.95,125.77,125.88,3537.0,116.0962,116.1977,116.0316,116.1331,3537.0
2016-09-08 10:30:00,125.92,126.03,125.74,125.82,8653.0,116.17,116.2715,116.0039,116.0777,8653.0
2016-09-08 10:35:00,125.84,126.05,125.84,125.94,2809.0,116.0962,116.2899,116.0962,116.1885,2809.0
2016-09-08 10:40:00,125.96,125.99,125.88,125.89,5682.0,116.2069,116.2346,116.1331,116.1423,5682.0
2016-09-08 10:45:00,125.87,125.87,125.74,125.8,4000.0,116.1239,116.1239,116.0039,116.0593,4000.0
2016-09-08 10:50:00,125.8,125.97,125.75,125.97,6975.0,116.0593,116.2161,116.0132,116.2161,6975.0
2016-09-08 10:55:00,125.95,126.15,125.95,126.09,8361.0,116.1977,116.3822,116.1977,116.3268,8361.0
2016-09-08 11:00:00,126.09,126.11,125.87,125.88,11701.0,116.3268,116.3453,116.1239,116.1331,11701.0
2016-09-08 11:05:00,125.92,126.09,125.92,126.06,4383.0,116.17,116.3268,116.17,116.2992,4383.0
2016-09-08 11:10:00,126.01,126.25,126.01,126.18,5946.0,116.253,116.4745,116.253,116.4099,5946.0
2016-09-08 11:15:00,126.25,126.25,126.11,126.11,8008.0,116.4745,116.4745,116.3453,116.3453,8008.0
2016-09-08 11:20:00,126.1,126.2,126.05,126.2,3700.0,116.3361,116.4283,116.2899,116.4283,3700.0
2016-09-08 11:25:00,126.2,126.27,126.16,126.2,5381.0,116.4283,116.4929,116.3914,116.4283,5381.0
2016-09-08 11:30:00,126.24,126.3,126.15,126.24,4806.0,116.4652,116.5206,116.3822,116.4652,4806.0
2016-09-08 11:35:00,126.2,126.3,126.17,126.3,11953.0,116.4283,116.5206,116.4006,116.5206,11953.0
2016-09-08 11:40:00,126.29,126.34,126.26,126.31,8058.0,116.5114,116.5575,116.4837,116.5298,8058.0
2016-09-08 11:45:00,126.29,126.37,126.27,126.37,3648.0,116.5114,116.5852,116.4929,116.5852,3648.0
2016-09-08 11:50:00,126.37,126.49,126.32,126.49,9441.0,116.5852,116.6959,116.539,116.6959,9441.0
2016-09-08 11:55:00,126.49,126.52,126.39,126.42,9714.0,116.6959,116.7235,116.6036,116.6313,9714.0
2016-09-08 12:00:00,126.39,126.42,126.32,126.33,5512.0,116.6036,116.6313,116.539,116.5483,5512.0
2016-09-08 12:05:00,126.32,126.35,126.26,126.33,3052.0,116.539,116.5667,116.4837,116.5483,3052.0
2016-09-08 12:10:00,126.31,126.33,126.29,126.3,4510.0,116.5298,116.5483,116.5114,116.5206,4510.0
2016-09-08 12:15:00,126.3,126.37,126.29,126.35,6150.0,116.5206,116.5852,116.5114,116.5667,6150.0
2016-09-08 12:20:00,126.35,126.44,126.32,126.39,9867.0,116.5667,116.6497,116.539,116.6036,9867.0
2016-09-08 12:25:00,126.45,126.45,126.28,126.31,7566.0,116.659,116.659,116.5021,116.5298,7566.0
2016-09-08 12:30:00,126.3,126.41,126.25,126.39,7359.0,116.5206,116.6221,116.4745,116.6036,7359.0
2016-09-08 12:35:00,126.37,126.38,126.29,126.34,6486.0,116.5852,116.5944,116.5114,116.5575,6486.0
2016-09-08 12:40:00,126.33,126.36,126.3,126.31,5201.0,116.5483,116.5759,116.5206,116.5298,5201.0
2016-09-08 12:45:00,126.3,126.38,126.3,126.38,2193.0,116.5206,116.5944,116.5206,116.5944,2193.0
2016-09-08 12:50:00,126.35,126.44,126.34,126.43,6278.0,116.5667,116.6497,116.5575,116.6405,6278.0
2016-09-08 12:55:00,126.42,126.51,126.4,126.5,5229.0,116.6313,116.7143,116.6128,116.7051,5229.0
2016-09-08 13:00:00,126.48,126.49,126.29,126.32,6699.0,116.6866,116.6959,116.5114,116.539,6699.0
2016-09-08 13:05:00,126.28,126.31,126.16,126.27,6558.0,116.5021,116.5298,116.3914,116.4929,6558.0
2016-09-08 13:10:00,126.23,126.26,126.22,126.24,2530.0,116.456,116.4837,116.4468,116.4652,2530.0
2016-09-08 13:15:00,126.21,126.24,126.2,126.2,1816.0,116.4375,116.4652,116.4283,116.4283,1816.0
2016-09-08 13:20:00,126.17,126.19,126.13,126.13,9121.0,116.4006,116.4191,116.3637,116.3637,9121.0
2016-09-08 13:25:00,126.13,126.19,126.11,126.11,3258.0,116.3637,116.4191,116.3453,116.3453,3258.0
2016-09-08 13:30:00,126.05,126.08,125.96,126.08,2520.0,116.2899,116.3176,116.2069,116.3176,2520.0
2016-09-08 13:35:00,126.08,126.1,125.88,125.88,4450.0,116.3176,116.3361,116.1331,116.1331,4450.0
2016-09-08 13:40:00,125.87,125.87,125.85,125.86,2600.0,116.1239,116.1239,116.1054,116.1147,2600.0
2016-09-08 13:45:00,125.87,125.9,125.84,125.84,2100.0,116.1239,116.1516,116.0962,116.0962,2100.0
2016-09-08 13:50:00,125.8,126.0,125.76,126.0,9800.0,116.0593,116.2438,116.0224,116.2438,9800.0
2016-09-08 13:55:00,126.02,126.06,125.98,126.06,3455.0,116.2623,116.2992,116.2254,116.2992,3455.0
2016-09-08 14:00:00,126.07,126.07,125.99,126.05,4216.0,116.3084,116.3084,116.2346,116.2899,4216.0
2016-09-08 14:05:00,126.0,126.0,125.96,125.97,8986.0,116.2438,116.2438,116.2069,116.2161,8986.0
2016-09-08 14:10:00,125.97,125.97,125.9,125.93,5173.0,116.2161,116.2161,116.1516,116.1792,5173.0
2016-09-08 14:15:00,125.92,125.97,125.9,125.97,1091.0,116.17,116.2161,116.1516,116.2161,1091.0
2016-09-08 14:20:00,125.97,126.11,125.97,126.1,10995.0,116.2161,116.3453,116.2161,116.3361,10995.0
2016-09-08 14:25:00,126.06,126.09,125.94,125.94,1963.0,116.2992,116.3268,116.1885,116.1885,1963.0
2016-09-08 14:30:00,125.91,126.03,125.91,126.0,2837.0,116.1608,116.2715,116.1608,116.2438,2837.0
2016-09-08 14:35:00,126.01,126.01,125.94,125.94,4903.0,116.253,116.253,116.1885,116.1885,4903.0
2016-09-08 14:40:00,125.91,125.97,125.91,125.96,3359.0,116.1608,116.2161,116.1608,116.2069,3359.0
2016-09-08 14:45:00,125.96,126.02,125.93,126.0,1300.0,116.2069,116.2623,116.1792,116.2438,1300.0
2016-09-08 14:50:00,126.01,126.02,125.95,125.95,2740.0,116.253,116.2623,116.1977,116.1977,2740.0
2016-09-08 14:55:00,125.95,125.99,125.92,125.99,3718.0,116.1977,116.2346,116.17,116.2346,3718.0
2016-09-08 15:00:00,125.99,125.99,125.9,125.9,6200.0,116.2346,116.2346,116.1516,116.1516,6200.0
2016-09-08 15:05:00,125.87,125.9,125.82,125.87,5142.0,116.1239,116.1516,116.0777,116.1239,5142.0
2016-09-08 15:10:00,125.88,125.92,125.86,125.89,5418.0,116.1331,116.17,116.1147,116.1423,5418.0
2016-09-08 15:15:00,125.91,125.92,125.81,125.85,4404.0,116.1608,116.17,116.0685,116.1054,4404.0
2016-09-08 15:20:00,125.84,125.89,125.79,125.85,3853.0,116.0962,116.1423,116.0501,116.1054,3853.0
2016-09-08 15:25:00,125.81,125.81,125.77,125.78,5167.0,116.0685,116.0685,116.0316,116.0408,5167.0
2016-09-08 15:30:00,125.8,125.81,125.77,125.78,9074.0,116.0593,116.0685,116.0316,116.0408,9074.0
2016-09-08 15:35:00,125.79,125.87,125.79,125.85,3795.0,116.0501,116.1239,116.0501,116.1054,3795.0
2016-09-08 15:40:00,125.85,125.91,125.84,125.85,7552.0,116.1054,116.1608,116.0962,116.1054,7552.0
2016-09-08 15:45:00,125.85,125.86,125.79,125.81,13429.0,116.1054,116.1147,116.0501,116.0685,13429.0
2016-09-08 15:50:00,125.81,125.81,125.73,125.73,12465.0,116.0685,116.0685,115.9947,115.9947,12465.0
2016-09-08 15:55:00,125.73,125.86,125.7,125.7,21058.0,115.9947,116.1147,115.967,115.967,21058.0
2016-09-09 09:30:00,124.95,125.54,124.95,125.01,8355.0,115.2751,115.8194,115.2751,115.3305,8355.0
2016-09-09 09:35:00,125.02,125.02,124.7,124.75,5400.0,115.3397,115.3397,115.0445,115.0906,5400.0
2016-09-09 09:40:00,124.79,124.99,124.75,124.94,4912.0,115.1275,115.312,115.0906,115.2659,4912.0
2016-09-09 09:45:00,125.05,125.13,124.88,124.88,5180.0,115.3674,115.4412,115.2105,115.2105,5180.0
2016-09-09 09:50:00,124.83,124.88,124.65,124.65,3298.0,115.1644,115.2105,114.9983,114.9983,3298.0
2016-09-09 09:55:00,124.64,124.64,124.13,124.17,5614.0,114.9891,114.9891,114.5186,114.5555,5614.0
2016-09-09 10:00:00,124.16,124.3,124.14,124.19,5844.0,114.5463,114.6754,114.5278,114.574,5844.0
2016-09-09 10:05:00,124.24,124.27,124.1,124.12,3024.0,114.6201,114.6478,114.4909,114.5094,3024.0
2016-09-09 10:10:00,124.12,124.29,124.11,124.25,9699.0,114.5094,114.6662,114.5002,114.6293,9699.0
2016-09-09 10:15:00,124.28,124.38,124.15,124.15,3999.0,114.657,114.7492,114.5371,114.5371,3999.0
2016-09-09 10:20:00,124.16,124.26,124.11,124.18,6525.0,114.5463,114.6385,114.5002,114.5647,6525.0
2016-09-09 10:25:00,124.18,124.41,124.18,124.37,2926.0,114.5647,114.7769,114.5647,114.74,2926.0
2016-09-09 10:30:00,124.36,124.37,124.2,124.33,5543.0,114.7308,114.74,114.5832,114.7031,5543.0
2016-09-09 10:35:00,124.31,124.38,124.04,124.04,4820.0,114.6847,114.7492,114.4356,114.4356,4820.0
2016-09-09 10:40:00,124.14,124.21,124.1,124.2,2300.0,114.5278,114.5924,114.4909,114.5832,2300.0
2016-09-09 10:45:00,124.19,124.21,124.02,124.14,8285.0,114.574,114.5924,114.4171,114.5278,8285.0
2016-09-09 10:50:00,124.15,124.3,124.15,124.26,10058.0,114.5371,114.6754,114.5371,114.6385,10058.0
2016-09-09 10:55:00,124.28,124.3,124.2,124.23,5300.0,114.657,114.6754,114.5832,114.6109,5300.0
2016-09-09 11:00:00,124.29,124.31,124.2,124.29,4700.0,114.6662,114.6847,114.5832,114.6662,4700.0
2016-09-09 11:05:00,124.25,124.38,124.23,124.34,5803.0,114.6293,114.7492,114.6109,114.7123,5803.0
2016-09-09 11:10:00,124.34,124.34,124.2,124.23,5337.0,114.7123,114.7123,114.5832,114.6109,5337.0
2016-09-09 11:15:00,124.21,124.34,124.13,124.34,3791.0,114.5924,114.7123,114.5186,114.7123,3791.0
2016-09-09 11:20:00,124.31,124.32,124.22,124.23,5545.0,114.6847,114.6939,114.6016,114.6109,5545.0
2016-09-09 11:25:00,124.2,124.22,124.11,124.2,4793.0,114.5832,114.6016,114.5002,114.5832,4793.0
2016-09-09 11:30:00,124.2,124.27,124.19,124.25,9421.0,114.5832,114.6478,114.574,114.6293,9421.0
2016-09-09 11:35:00,124.24,124.34,124.23,124.33,5026.0,114.6201,114.7123,114.6109,114.7031,5026.0
2016-09-09 11:40:00,124.29,124.45,124.29,124.35,6701.0,114.6662,114.8138,114.6662,114.7216,6701.0
2016-09-09 11:45:00,124.34,124.43,124.31,124.42,4700.0,114.7123,114.7954,114.6847,114.7861,4700.0
2016-09-09 11:50:00,124.37,124.47,124.35,124.36,5105.0,114.74,114.8323,114.7216,114.7308,5105.0
2016-09-09 11:55:00,124.35,124.35,124.12,124.13,4172.0,114.7216,114.7216,114.5094,114.5186,4172.0
2016-09-09 12:00:00,124.19,124.31,124.15,124.26,6790.0,114.574,114.6847,114.5371,114.6385,6790.0
2016-09-09 12:05:00,124.23,124.23,124.11,124.19,3862.0,114.6109,114.6109,114.5002,114.574,3862.0
2016-09-09 12:10:00,124.2,124.25,124.12,124.21,6485.0,114.5832,114.6293,114.5094,114.5924,6485.0
2016-09-09 12:15:00,124.22,124.29,124.17,124.19,5905.0,114.6016,114.6662,114.5555,114.574,5905.0
2016-09-09 12:20:00,124.16,124.36,124.16,124.26,5939.0,114.5463,114.7308,114.5463,114.6385,5939.0
2016-09-09 12:25:00,124.3,124.42,124.29,124.35,5392.0,114.6754,114.7861,114.6662,114.7216,5392.0
2016-09-09 12:30:00,124.3,124.33,124.17,124.17,3000.0,114.6754,114.7031,114.5555,114.5555,3000.0
2016-09-09 12:35:00,124.18,124.2,124.01,124.01,2900.0,114.5647,114.5832,114.4079,114.4079,2900.0
2016-09-09 12:40:00,124.01,124.02,123.86,123.86,6268.0,114.4079,114.4171,114.2695,114.2695,6268.0
2016-09-09 12:45:00,123.87,123.99,123.87,123.95,1873.0,114.2787,114.3894,114.2787,114.3525,1873.0
2016-09-09 12:50:00,123.99,124.07,123.96,124.05,5124.0,114.3894,114.4633,114.3618,114.4448,5124.0
2016-09-09 12:55:00,124.05,124.06,123.93,124.01,5099.0,114.4448,114.454,114.3341,114.4079,5099.0
2016-09-09 13:00:00,123.99,123.99,123.94,123.94,1929.0,114.3894,114.3894,114.3433,114.3433,1929.0
2016-09-09 13:05:00,123.92,123.92,123.68,123.69,13441.0,114.3249,114.3249,114.1034,114.1127,13441.0
2016-09-09 13:10:00,123.65,123.71,123.47,123.48,3604.0,114.0758,114.1311,113.9097,113.9189,3604.0
2016-09-09 13:15:00,123.49,123.51,123.44,123.45,6452.0,113.9282,113.9466,113.882,113.8913,6452.0
2016-09-09 13:20:00,123.45,123.48,123.43,123.47,3142.0,113.8913,113.9189,113.8728,113.9097,3142.0
2016-09-09 13:25:00,123.47,123.52,123.45,123.49,6363.0,113.9097,113.9558,113.8913,113.9282,6363.0
2016-09-09 13:30:00,123.47,123.5,123.46,123.49,2709.0,113.9097,113.9374,113.9005,113.9282,2709.0
2016-09-09 13:35:00,123.46,123.46,123.39,123.41,4336.0,113.9005,113.9005,113.8359,113.8544,4336.0
2016-09-09 13:40:00,123.43,123.44,123.17,123.17,5763.0,113.8728,113.882,113.6329,113.6329,5763.0
2016-09-09 13:45:00,123.15,123.2,122.94,122.95,19821.0,113.6145,113.6606,113.4207,113.43,19821.0
2016-09-09 13:50:00,122.95,122.96,122.84,122.84,7395.0,113.43,113.4392,113.3285,113.3285,7395.0
2016-09-09 13:55:00,122.87,123.11,122.84,123.06,7321.0,113.3562,113.5776,113.3285,113.5315,7321.0
2016-09-09 14:00:00,123.06,123.06,122.78,122.9,4036.0,113.5315,113.5315,113.2731,113.3838,4036.0
2016-09-09 14:05:00,122.87,122.91,122.63,122.66,12813.0,113.3562,113.3931,113.1347,113.1624,12813.0
2016-09-09 14:10:00,122.65,122.69,122.6,122.62,3865.0,113.1532,113.1901,113.1071,113.1255,3865.0
2016-09-09 14:15:00,122.65,122.75,122.64,122.73,8080.0,113.1532,113.2455,113.144,113.227,8080.0
2016-09-09 14:20:00,122.72,122.73,122.46,122.5,27714.0,113.2178,113.227,112.9779,113.0148,27714.0
2016-09-09 14:25:00,122.5,122.74,122.49,122.72,5797.0,113.0148,113.2362,113.0056,113.2178,5797.0
2016-09-09 14:30:00,122.78,122.86,122.73,122.8,7451.0,113.2731,113.3469,113.227,113.2916,7451.0
2016-09-09 14:35:00,122.82,123.03,122.82,122.96,7016.0,113.31,113.5038,113.31,113.4392,7016.0
2016-09-09 14:40:00,123.0,123.0,122.82,122.82,3337.0,113.4761,113.4761,113.31,113.31,3337.0
2016-09-09 14:45:00,122.82,122.82,122.57,122.6,4812.0,113.31,113.31,113.0794,113.1071,4812.0
2016-09-09 14:50:00,122.66,122.7,122.57,122.58,5515.0,113.1624,113.1993,113.0794,113.0886,5515.0
2016-09-09 14:55:00,122.63,122.99,122.63,122.93,5944.0,113.1347,113.4669,113.1347,113.4115,5944.0
2016-09-09 15:00:00,122.95,122.96,122.79,122.86,7298.0,113.43,113.4392,113.2824,113.3469,7298.0
2016-09-09 15:05:00,122.8,122.88,122.73,122.84,9571.0,113.2916,113.3654,113.227,113.3285,9571.0
2016-09-09 15:10:00,122.87,122.87,122.62,122.71,8930.0,113.3562,113.3562,113.1255,113.2086,8930.0
2016-09-09 15:15:00,122.74,123.09,122.74,122.98,9182.0,113.2362,113.5591,113.2362,113.4576,9182.0
2016-09-09 15:20:00,122.97,123.0,122.89,123.0,8427.0,113.4484,113.4761,113.3746,113.4761,8427.0
2016-09-09 15:25:00,123.0,123.17,122.99,123.08,10167.0,113.4761,113.6329,113.4669,113.5499,10167.0
2016-09-09 15:30:00,123.11,123.11,123.0,123.01,12742.0,113.5776,113.5776,113.4761,113.4853,12742.0
2016-09-09 15:35:00,123.04,123.04,122.86,122.94,15108.0,113.513,113.513,113.3469,113.4207,15108.0
2016-09-09 15:40:00,122.96,122.96,122.71,122.81,21849.0,113.4392,113.4392,113.2086,113.3008,21849.0
2016-09-09 15:45:00,122.81,122.81,122.63,122.68,28689.0,113.3008,113.3008,113.1347,113.1809,28689.0
2016-09-09 15:50:00,122.69,122.75,122.58,122.63,23483.0,113.1901,113.2455,113.0886,113.1347,23483.0
2016-09-09 15:55:00,122.62,122.64,122.23,122.27,82194.0,113.1255,113.144,112.7657,112.8026,82194.0
2016-09-12 09:30:00,121.29,121.77,120.95,121.69,22991.0,111.8985,112.3413,111.5848,112.2675,22991.0
2016-09-12 09:35:00,121.71,121.9,121.61,121.82,8702.0,112.286,112.4613,112.1937,112.3875,8702.0
2016-09-12 09:40:00,121.77,121.83,121.61,121.7,8730.0,112.3413,112.3967,112.1937,112.2768,8730.0
2016-09-12 09:45:00,121.65,121.65,121.26,121.32,6213.0,112.2306,112.2306,111.8708,111.9262,6213.0
2016-09-12 09:50:00,121.42,121.44,121.21,121.32,8109.0,112.0184,112.0369,111.8247,111.9262,8109.0
2016-09-12 09:55:00,121.37,121.53,121.3,121.3,3797.0,111.9723,112.1199,111.9077,111.9077,3797.0
2016-09-12 10:00:00,121.19,121.28,121.06,121.19,10437.0,111.8062,111.8893,111.6863,111.8062,10437.0
2016-09-12 10:05:00,121.22,121.58,121.22,121.49,4050.0,111.8339,112.1661,111.8339,112.083,4050.0
2016-09-12 10:10:00,121.38,121.76,121.31,121.74,3545.0,111.9815,112.3321,111.917,112.3137,3545.0
2016-09-12 10:15:00,121.76,121.95,121.62,121.95,8316.0,112.3321,112.5074,112.203,112.5074,8316.0
2016-09-12 10:20:00,121.97,122.16,121.86,122.12,6213.0,112.5259,112.7011,112.4244,112.6642,6213.0
2016-09-12 10:25:00,122.05,122.27,122.05,122.2,5787.0,112.5997,112.8026,112.5997,112.738,5787.0
2016-09-12 10:30:00,122.22,122.29,122.13,122.29,7732.0,112.7565,112.8211,112.6735,112.8211,7732.0
2016-09-12 10:35:00,122.28,122.28,122.02,122.04,4700.0,112.8119,112.8119,112.572,112.5904,4700.0
2016-09-12 10:40:00,122.13,122.22,122.01,122.05,5539.0,112.6735,112.7565,112.5628,112.5997,5539.0
2016-09-12 10:45:00,122.03,122.06,121.74,121.89,3790.0,112.5812,112.6089,112.3137,112.452,3790.0
2016-09-12 10:50:00,121.89,121.91,121.59,121.73,9910.0,112.452,112.4705,112.1753,112.3044,9910.0
2016-09-12 10:55:00,121.73,121.86,121.63,121.82,6456.0,112.3044,112.4244,112.2122,112.3875,6456.0
2016-09-12 11:00:00,121.85,122.16,121.85,122.13,10076.0,112.4151,112.7011,112.4151,112.6735,10076.0
2016-09-12 11:05:00,122.1,122.24,122.1,122.18,3603.0,112.6458,112.7749,112.6458,112.7196,3603.0
2016-09-12 11:10:00,122.2,122.22,121.97,122.11,9021.0,112.738,112.7565,112.5259,112.655,9021.0
2016-09-12 11:15:00,122.06,122.19,122.04,122.16,11221.0,112.6089,112.7288,112.5904,112.7011,11221.0
2016-09-12 11:20:00,122.12,122.28,122.06,122.28,7902.0,112.6642,112.8119,112.6089,112.8119,7902.0
2016-09-12 11:25:00,122.25,122.26,122.13,122.22,3701.0,112.7842,112.7934,112.6735,112.7565,3701.0
2016-09-12 11:30:00,122.22,122.22,121.91,122.11,7492.0,112.7565,112.7565,112.4705,112.655,7492.0
2016-09-12 11:35:00,122.12,122.29,122.07,122.23,8191.0,112.6642,112.8211,112.6181,112.7657,8191.0
2016-09-12 11:40:00,122.22,122.39,122.16,122.38,5004.0,112.7565,112.9133,112.7011,112.9041,5004.0
2016-09-12 11:45:00,122.38,122.46,122.33,122.34,5804.0,112.9041,112.9779,112.858,112.8672,5804.0
2016-09-12 11:50:00,122.38,122.68,122.38,122.68,5807.0,112.9041,113.1809,112.9041,113.1809,5807.0
2016-09-12 11:55:00,122.68,122.8,122.45,122.52,6602.0,113.1809,113.2916,112.9687,113.0333,6602.0
2016-09-12 12:00:00,122.55,122.56,122.46,122.51,6697.0,113.0609,113.0702,112.9779,113.024,6697.0
2016-09-12 12:05:00,122.47,122.62,122.47,122.6,4082.0,112.9871,113.1255,112.9871,113.1071,4082.0
2016-09-12 12:10:00,122.65,122.68,122.37,122.38,6916.0,113.1532,113.1809,112.8949,112.9041,6916.0
2016-09-12 12:15:00,122.39,122.55,122.39,122.49,5509.0,112.9133,113.0609,112.9133,113.0056,5509.0
2016-09-12 12:20:00,122.48,122.64,122.48,122.49,11350.0,112.9964,113.144,112.9964,113.0056,11350.0
2016-09-12 12:25:00,122.52,122.55,122.47,122.53,4134.0,113.0333,113.0609,112.9871,113.0425,4134.0
2016-09-12 12:30:00,122.54,122.78,122.54,122.64,7338.0,113.0517,113.2731,113.0517,113.144,7338.0
2016-09-12 12:35:00,122.63,122.72,122.63,122.68,6512.0,113.1347,113.2178,113.1347,113.1809,6512.0
2016-09-12 12:40:00,122.66,122.66,122.55,122.6,7168.0,113.1624,113.1624,113.0609,113.1071,7168.0
2016-09-12 12:45:00,122.6,122.72,122.59,122.67,5373.0,113.1071,113.2178,113.0978,113.1717,5373.0
2016-09-12 12:50:00,122.68,122.93,122.62,122.89,18651.0,113.1809,113.4115,113.1255,113.3746,18651.0
2016-09-12 12:55:00,122.9,122.93,122.76,122.87,12576.0,113.3838,113.4115,113.2547,113.3562,12576.0
2016-09-12 13:00:00,122.96,123.1,122.92,123.1,7923.0,113.4392,113.5684,113.4023,113.5684,7923.0
2016-09-12 13:05:00,123.1,123.12,123.03,123.12,3900.0,113.5684,113.5868,113.5038,113.5868,3900.0
2016-09-12 13:10:00,123.12,123.29,123.11,123.29,5269.0,113.5868,113.7436,113.5776,113.7436,5269.0
2016-09-12 13:15:00,123.34,123.57,123.05,123.17,11442.0,113.7898,114.002,113.5222,113.6329,11442.0
2016-09-12 13:20:00,123.17,123.23,122.73,122.74,5883.0,113.6329,113.6883,113.227,113.2362,5883.0
2016-09-12 13:25:00,122.8,122.91,122.51,122.51,5232.0,113.2916,113.3931,113.024,113.024,5232.0
2016-09-12 13:30:00,122.59,122.66,122.55,122.57,3800.0,113.0978,113.1624,113.0609,113.0794,3800.0
2016-09-12 13:35:00,122.65,122.87,122.54,122.87,2798.0,113.1532,113.3562,113.0517,113.3562,2798.0
2016-09-12 13:40:00,123.04,123.04,122.77,122.92,5446.0,113.513,113.513,113.2639,113.4023,5446.0
2016-09-12 13:45:00,122.9,123.44,122.89,123.44,13811.0,113.3838,113.882,113.3746,113.882,13811.0
2016-09-12 13:50:00,123.44,123.45,123.37,123.41,6859.0,113.882,113.8913,113.8175,113.8544,6859.0
2016-09-12 13:55:00,123.38,123.57,123.33,123.53,5439.0,113.8267,114.002,113.7805,113.9651,5439.0
2016-09-12 14:00:00,123.53,123.89,123.48,123.85,4704.0,113.9651,114.2972,113.9189,114.2603,4704.0
2016-09-12 14:05:00,123.85,123.95,123.79,123.87,9060.0,114.2603,114.3525,114.2049,114.2787,9060.0
2016-09-12 14:10:00,123.84,123.98,123.77,123.98,3100.0,114.2511,114.3802,114.1865,114.3802,3100.0
2016-09-12 14:15:00,123.98,123.99,123.79,123.94,6927.0,114.3802,114.3894,114.2049,114.3433,6927.0
2016-09-12 14:20:00,123.91,124.08,123.91,124.06,5100.0,114.3156,114.4725,114.3156,114.454,5100.0
2016-09-12 14:25:00,124.02,124.04,123.81,123.82,2801.0,114.4171,114.4356,114.2234,114.2326,2801.0
2016-09-12 14:30:00,123.83,123.91,123.8,123.8,5300.0,114.2418,114.3156,114.2142,114.2142,5300.0
2016-09-12 14:35:00,123.89,124.14,123.87,124.12,5582.0,114.2972,114.5278,114.2787,114.5094,5582.0
2016-09-12 14:40:00,124.12,124.27,124.09,124.25,6634.0,114.5094,114.6478,114.4817,114.6293,6634.0
2016-09-12 14:45:00,124.25,124.33,124.05,124.1,6650.0,114.6293,114.7031,114.4448,114.4909,6650.0
2016-09-12 14:50:00,124.1,124.22,124.06,124.11,5905.0,114.4909,114.6016,114.454,114.5002,5905.0
2016-09-12 14:55:00,124.09,124.12,124.01,124.07,10221.0,114.4817,114.5094,114.4079,114.4633,10221.0
2016-09-12 15:00:00,124.07,124.22,124.06,124.12,8760.0,114.4633,114.6016,114.454,114.5094,8760.0
2016-09-12 15:05:00,124.12,124.2,124.09,124.18,8161.0,114.5094,114.5832,114.4817,114.5647,8161.0
2016-09-12 15:10:00,124.16,124.18,124.12,124.14,7874.0,114.5463,114.5647,114.5094,114.5278,7874.0
2016-09-12 15:15:00,124.1,124.1,124.0,124.03,7109.0,114.4909,114.4909,114.3987,114.4263,7109.0
2016-09-12 15:20:00,124.02,124.21,123.97,124.17,12415.0,114.4171,114.5924,114.371,114.5555,12415.0
2016-09-12 15:25:00,124.22,124.25,124.16,124.23,11121.0,114.6016,114.6293,114.5463,114.6109,11121.0
2016-09-12 15:30:00,124.21,124.3,124.11,124.12,12948.0,114.5924,114.6754,114.5002,114.5094,12948.0
2016-09-12 15:35:00,124.12,124.27,124.12,124.23,14994.0,114.5094,114.6478,114.5094,114.6109,14994.0
2016-09-12 15:40:00,124.25,124.45,124.24,124.36,19363.0,114.6293,114.8138,114.6201,114.7308,19363.0
2016-09-12 15:45:00,124.36,124.44,124.11,124.17,28529.0,114.7308,114.8046,114.5002,114.5555,28529.0
2016-09-12 15:50:00,124.14,124.17,123.99,124.11,27342.0,114.5278,114.5555,114.3894,114.5002,27342.0
2016-09-12 15:55:00,124.11,124.31,124.11,124.22,40115.0,114.5002,114.6847,114.5002,114.6016,40115.0
2016-09-13 09:30:00,123.08,123.32,123.06,123.06,6489.0,113.5499,113.7713,113.5315,113.5315,6489.0
2016-09-13 09:35:00,123.17,123.41,123.17,123.38,4800.0,113.6329,113.8544,113.6329,113.8267,4800.0
2016-09-13 09:40:00,123.43,123.43,123.22,123.32,4100.0,113.8728,113.8728,113.6791,113.7713,4100.0
2016-09-13 09:45:00,123.32,123.45,123.24,123.25,2800.0,113.7713,113.8913,113.6975,113.7067,2800.0
2016-09-13 09:50:00,123.21,123.31,122.79,122.79,3200.0,113.6698,113.7621,113.2824,113.2824,3200.0
2016-09-13 09:55:00,122.82,122.82,122.6,122.6,4140.0,113.31,113.31,113.1071,113.1071,4140.0
2016-09-13 10:00:00,122.62,122.62,122.43,122.55,2771.0,113.1255,113.1255,112.9502,113.0609,2771.0
2016-09-13 10:05:00,122.55,122.61,122.52,122.58,2300.0,113.0609,113.1163,113.0333,113.0886,2300.0
2016-09-13 10:10:00,122.56,122.63,122.51,122.52,4450.0,113.0702,113.1347,113.024,113.0333,4450.0
2016-09-13 10:15:00,122.54,122.66,122.48,122.6,5100.0,113.0517,113.1624,112.9964,113.1071,5100.0
2016-09-13 10:20:00,122.55,122.63,122.47,122.59,3005.0,113.0609,113.1347,112.9871,113.0978,3005.0
2016-09-13 10:25:00,122.58,122.67,122.43,122.48,10355.0,113.0886,113.1717,112.9502,112.9964,10355.0
2016-09-13 10:30:00,122.42,122.87,122.38,122.87,5232.0,112.941,113.3562,112.9041,113.3562,5232.0
2016-09-13 10:35:00,122.84,122.84,122.62,122.62,2302.0,113.3285,113.3285,113.1255,113.1255,2302.0
2016-09-13 10:40:00,122.61,122.71,122.61,122.71,462.0,113.1163,113.2086,113.1163,113.2086,462.0
2016-09-13 10:45:00,122.71,122.94,122.54,122.54,7486.0,113.2086,113.4207,113.0517,113.0517,7486.0
2016-09-13 10:50:00,122.55,122.55,122.27,122.27,3500.0,113.0609,113.0609,112.8026,112.8026,3500.0
2016-09-13 10:55:00,122.27,122.37,122.25,122.37,4595.0,112.8026,112.8949,112.7842,112.8949,4595.0
2016-09-13 11:00:00,122.3,122.34,122.2,122.2,4473.0,112.8303,112.8672,112.738,112.738,4473.0
2016-09-13 11:05:00,122.23,122.25,122.08,122.16,11367.0,112.7657,112.7842,112.6273,112.7011,11367.0
2016-09-13 11:10:00,122.15,122.15,121.95,122.11,5877.0,112.6919,112.6919,112.5074,112.655,5877.0
2016-09-13 11:15:00,122.0,122.1,121.78,122.06,4873.0,112.5535,112.6458,112.3506,112.6089,4873.0
2016-09-13 11:20:00,122.04,122.14,122.02,122.1,4288.0,112.5904,112.6827,112.572,112.6458,4288.0
2016-09-13 11:25:00,122.06,122.07,121.8,121.83,6792.0,112.6089,112.6181,112.369,112.3967,6792.0
2016-09-13 11:30:00,121.85,121.88,121.64,121.67,8703.0,112.4151,112.4428,112.2214,112.2491,8703.0
2016-09-13 11:35:00,121.71,121.86,121.7,121.78,2470.0,112.286,112.4244,112.2768,112.3506,2470.0
2016-09-13 11:40:00,121.78,121.96,121.75,121.96,4419.0,112.3506,112.5166,112.3229,112.5166,4419.0
2016-09-13 11:45:00,121.93,121.93,121.6,121.68,6310.0,112.489,112.489,112.1845,112.2583,6310.0
2016-09-13 11:50:00,121.7,121.86,121.59,121.84,3778.0,112.2768,112.4244,112.1753,112.4059,3778.0
2016-09-13 11:55:00,121.79,121.8,121.66,121.74,3690.0,112.3598,112.369,112.2399,112.3137,3690.0
2016-09-13 12:00:00,121.93,122.02,121.91,121.92,5438.0,112.489,112.572,112.4705,112.4797,5438.0
2016-09-13 12:05:00,121.93,122.09,121.93,122.02,1800.0,112.489,112.6366,112.489,112.572,1800.0
2016-09-13 12:10:00,122.08,122.34,122.08,122.34,3500.0,112.6273,112.8672,112.6273,112.8672,3500.0
2016-09-13 12:15:00,122.35,122.46,122.35,122.4,4083.0,112.8764,112.9779,112.8764,112.9226,4083.0
2016-09-13 12:20:00,122.39,122.39,122.06,122.11,5307.0,112.9133,112.9133,112.6089,112.655,5307.0
2016-09-13 12:25:00,122.04,122.04,121.9,121.9,1300.0,112.5904,112.5904,112.4613,112.4613,1300.0
2016-09-13 12:30:00,121.9,121.99,121.81,121.98,3272.0,112.4613,112.5443,112.3782,112.5351,3272.0
2016-09-13 12:35:00,121.94,121.99,121.8,121.99,2110.0,112.4982,112.5443,112.369,112.5443,2110.0
2016-09-13 12:40:00,122.0,122.0,121.83,121.94,3576.0,112.5535,112.5535,112.3967,112.4982,3576.0
2016-09-13 12:45:00,121.97,121.97,121.86,121.94,2505.0,112.5259,112.5259,112.4244,112.4982,2505.0
2016-09-13 12:50:00,121.92,121.92,121.68,121.73,5910.0,112.4797,112.4797,112.2583,112.3044,5910.0
2016-09-13 12:55:00,121.68,121.71,121.6,121.64,3970.0,112.2583,112.286,112.1845,112.2214,3970.0
2016-09-13 13:00:00,121.66,121.7,121.51,121.54,3246.0,112.2399,112.2768,112.1015,112.1291,3246.0
2016-09-13 13:05:00,121.56,121.76,121.52,121.73,5500.0,112.1476,112.3321,112.1107,112.3044,5500.0
2016-09-13 13:10:00,121.72,121.94,121.7,121.92,2144.0,112.2952,112.4982,112.2768,112.4797,2144.0
2016-09-13 13:15:00,122.0,122.31,122.0,122.3,4938.0,112.5535,112.8395,112.5535,112.8303,4938.0
2016-09-13 13:20:00,122.34,122.43,122.22,122.22,3400.0,112.8672,112.9502,112.7565,112.7565,3400.0
2016-09-13 13:25:00,122.16,122.44,122.12,122.42,6021.0,112.7011,112.9595,112.6642,112.941,6021.0
2016-09-13 13:30:00,122.55,122.6,122.23,122.23,5885.0,113.0609,113.1071,112.7657,112.7657,5885.0
2016-09-13 13:35:00,122.29,122.44,122.23,122.38,10350.0,112.8211,112.9595,112.7657,112.9041,10350.0
2016-09-13 13:40:00,122.41,122.47,122.1,122.1,6293.0,112.9318,112.9871,112.6458,112.6458,6293.0
2016-09-13 13:45:00,122.1,122.25,122.06,122.25,4728.0,112.6458,112.7842,112.6089,112.7842,4728.0
2016-09-13 13:50:00,122.28,122.28,121.86,121.9,5257.0,112.8119,112.8119,112.4244,112.4613,5257.0
2016-09-13 13:55:00,121.85,122.01,121.85,122.01,5013.0,112.4151,112.5628,112.4151,112.5628,5013.0
2016-09-13 14:00:00,121.99,122.08,121.84,122.03,3450.0,112.5443,112.6273,112.4059,112.5812,3450.0
2016-09-13 14:05:00,122.0,122.18,121.84,122.18,3900.0,112.5535,112.7196,112.4059,112.7196,3900.0
2016-09-13 14:10:00,122.18,122.19,122.0,122.18,4741.0,112.7196,112.7288,112.5535,112.7196,4741.0
2016-09-13 14:15:00,122.13,122.14,121.9,122.05,4237.0,112.6735,112.6827,112.4613,112.5997,4237.0
2016-09-13 14:20:00,122.05,122.07,121.89,122.01,8710.0,112.5997,112.6181,112.452,112.5628,8710.0
2016-09-13 14:25:00,121.98,122.14,121.91,121.94,4661.0,112.5351,112.6827,112.4705,112.4982,4661.0
2016-09-13 14:30:00,121.84,121.99,121.78,121.78,6053.0,112.4059,112.5443,112.3506,112.3506,6053.0
2016-09-13 14:35:00,121.83,122.16,121.83,122.12,10206.0,112.3967,112.7011,112.3967,112.6642,10206.0
2016-09-13 14:40:00,122.13,122.45,122.13,122.45,14045.0,112.6735,112.9687,112.6735,112.9687,14045.0
2016-09-13 14:45:00,122.42,122.43,122.25,122.32,5600.0,112.941,112.9502,112.7842,112.8488,5600.0
2016-09-13 14:50:00,122.34,122.4,122.26,122.3,7400.0,112.8672,112.9226,112.7934,112.8303,7400.0
2016-09-13 14:55:00,122.33,122.36,122.1,122.1,13650.0,112.858,112.8857,112.6458,112.6458,13650.0
2016-09-13 15:00:00,122.05,122.11,121.9,121.94,9626.0,112.5997,112.655,112.4613,112.4982,9626.0
2016-09-13 15:05:00,121.92,121.99,121.9,121.95,8300.0,112.4797,112.5443,112.4613,112.5074,8300.0
2016-09-13 15:10:00,121.92,121.96,121.68,121.8,9518.0,112.4797,112.5166,112.2583,112.369,9518.0
2016-09-13 15:15:00,121.82,122.29,121.82,122.2,13505.0,112.3875,112.8211,112.3875,112.738,13505.0
2016-09-13 15:20:00,122.24,122.39,122.21,122.26,7573.0,112.7749,112.9133,112.7473,112.7934,7573.0
2016-09-13 15:25:00,122.27,122.59,122.24,122.56,9191.0,112.8026,113.0978,112.7749,113.0702,9191.0
2016-09-13 15:30:00,122.55,122.73,122.49,122.64,20465.0,113.0609,113.227,113.0056,113.144,20465.0
2016-09-13 15:35:00,122.61,122.64,122.5,122.63,21838.0,113.1163,113.144,113.0148,113.1347,21838.0
2016-09-13 15:40:00,122.57,122.59,122.16,122.3,28755.0,113.0794,113.0978,112.7011,112.8303,28755.0
2016-09-13 15:45:00,122.3,122.33,122.07,122.29,37500.0,112.8303,112.858,112.6181,112.8211,37500.0
2016-09-13 15:50:00,122.3,122.6,122.29,122.59,37514.0,112.8303,113.1071,112.8211,113.0978,37514.0
2016-09-13 15:55:00,122.58,122.58,122.14,122.14,78809.0,113.0886,113.0886,112.6827,112.6827,78809.0
2016-09-14 09:30:00,121.97,122.37,121.87,122.3,9785.0,112.5259,112.8949,112.4336,112.8303,9785.0
2016-09-14 09:35:00,122.54,122.75,122.51,122.75,6796.0,113.0517,113.2455,113.024,113.2455,6796.0
2016-09-14 09:40:00,122.69,122.91,122.46,122.75,3360.0,113.1901,113.3931,112.9779,113.2455,3360.0
2016-09-14 09:45:00,122.7,122.7,122.24,122.24,7318.0,113.1993,113.1993,112.7749,112.7749,7318.0
2016-09-14 09:50:00,122.19,122.2,121.78,121.93,3800.0,112.7288,112.738,112.3506,112.489,3800.0
2016-09-14 09:55:00,122.09,122.33,122.02,122.12,5206.0,112.6366,112.858,112.572,112.6642,5206.0
2016-09-14 10:00:00,122.1,122.52,122.09,122.2,16300.0,112.6458,113.0333,112.6366,112.738,16300.0
2016-09-14 10:05:00,122.23,122.39,122.14,122.39,3725.0,112.7657,112.9133,112.6827,112.9133,3725.0
2016-09-14 10:10:00,122.29,122.35,122.27,122.35,7800.0,112.8211,112.8764,112.8026,112.8764,7800.0
2016-09-14 10:15:00,122.38,122.38,122.13,122.13,4013.0,112.9041,112.9041,112.6735,112.6735,4013.0
2016-09-14 10:20:00,122.15,122.63,122.11,122.59,8600.0,112.6919,113.1347,112.655,113.0978,8600.0
2016-09-14 10:25:00,122.56,122.56,122.32,122.4,7210.0,113.0702,113.0702,112.8488,112.9226,7210.0
2016-09-14 10:30:00,122.43,122.52,122.32,122.43,6363.0,112.9502,113.0333,112.8488,112.9502,6363.0
2016-09-14 10:35:00,122.52,122.69,122.39,122.39,6135.0,113.0333,113.1901,112.9133,112.9133,6135.0
2016-09-14 10:40:00,122.36,122.44,122.27,122.3,4251.0,112.8857,112.9595,112.8026,112.8303,4251.0
2016-09-14 10:45:00,122.32,122.51,122.26,122.26,3816.0,112.8488,113.024,112.7934,112.7934,3816.0
2016-09-14 10:50:00,122.31,122.45,122.11,122.19,5195.0,112.8395,112.9687,112.655,112.7288,5195.0
2016-09-14 10:55:00,122.18,122.31,122.07,122.16,3340.0,112.7196,112.8395,112.6181,112.7011,3340.0
2016-09-14 11:00:00,122.18,122.45,122.18,122.44,7261.0,112.7196,112.9687,112.7196,112.9595,7261.0
2016-09-14 11:05:00,122.43,122.44,122.24,122.25,2300.0,112.9502,112.9595,112.7749,112.7842,2300.0
2016-09-14 11:10:00,122.23,122.31,122.01,122.3,4428.0,112.7657,112.8395,112.5628,112.8303,4428.0
2016-09-14 11:15:00,122.33,122.36,122.24,122.3,1600.0,112.858,112.8857,112.7749,112.8303,1600.0
2016-09-14 11:20:00,122.34,122.69,122.34,122.6,4521.0,112.8672,113.1901,112.8672,113.1071,4521.0
2016-09-14 11:25:00,122.69,122.81,122.61,122.63,4581.0,113.1901,113.3008,113.1163,113.1347,4581.0
2016-09-14 11:30:00,122.61,122.61,122.33,122.36,6438.0,113.1163,113.1163,112.858,112.8857,6438.0
2016-09-14 11:35:00,122.34,122.41,122.3,122.32,4237.0,112.8672,112.9318,112.8303,112.8488,4237.0
2016-09-14 11:40:00,122.34,122.36,122.21,122.21,6968.0,112.8672,112.8857,112.7473,112.7473,6968.0
2016-09-14 11:45:00,122.3,122.32,122.04,122.1,6413.0,112.8303,112.8488,112.5904,112.6458,6413.0
2016-09-14 11:50:00,122.17,122.35,122.17,122.34,2500.0,112.7104,112.8764,112.7104,112.8672,2500.0
2016-09-14 11:55:00,122.39,122.56,122.38,122.54,3609.0,112.9133,113.0702,112.9041,113.0517,3609.0
2016-09-14 12:00:00,122.59,122.59,122.45,122.53,3300.0,113.0978,113.0978,112.9687,113.0425,3300.0
2016-09-14 12:05:00,122.51,122.51,122.34,122.51,2800.0,113.024,113.024,112.8672,113.024,2800.0
2016-09-14 12:10:00,122.46,122.53,122.41,122.49,3066.0,112.9779,113.0425,112.9318,113.0056,3066.0
2016-09-14 12:15:00,122.56,122.62,122.52,122.62,2116.0,113.0702,113.1255,113.0333,113.1255,2116.0
2016-09-14 12:20:00,122.68,122.68,122.59,122.62,2592.0,113.1809,113.1809,113.0978,113.1255,2592.0
2016-09-14 12:25:00,122.65,122.67,122.51,122.52,3300.0,113.1532,113.1717,113.024,113.0333,3300.0
2016-09-14 12:30:00,122.51,122.6,122.43,122.44,1800.0,113.024,113.1071,112.9502,112.9595,1800.0
2016-09-14 12:35:00,122.44,122.5,122.28,122.31,3998.0,112.9595,113.0148,112.8119,112.8395,3998.0
2016-09-14 12:40:00,122.25,122.25,121.95,122.05,7638.0,112.7842,112.7842,112.5074,112.5997,7638.0
2016-09-14 12:45:00,122.08,122.13,121.95,122.02,3200.0,112.6273,112.6735,112.5074,112.572,3200.0
2016-09-14 12:50:00,122.08,122.22,121.99,121.99,4900.0,112.6273,112.7565,112.5443,112.5443,4900.0
2016-09-14 12:55:00,122.05,122.21,122.05,122.16,2002.0,112.5997,112.7473,112.5997,112.7011,2002.0
2016-09-14 13:00:00,122.13,122.31,122.13,122.21,2061.0,112.6735,112.8395,112.6735,112.7473,2061.0
2016-09-14 13:05:00,122.22,122.32,122.17,122.32,1500.0,112.7565,112.8488,112.7104,112.8488,1500.0
2016-09-14 13:10:00,122.32,122.32,122.15,122.19,2124.0,112.8488,112.8488,112.6919,112.7288,2124.0
2016-09-14 13:15:00,122.17,122.32,122.17,122.29,2206.0,112.7104,112.8488,112.7104,112.8211,2206.0
2016-09-14 13:20:00,122.29,122.37,122.16,122.37,2400.0,112.8211,112.8949,112.7011,112.8949,2400.0
2016-09-14 13:25:00,122.37,122.47,122.37,122.37,1900.0,112.8949,112.9871,112.8949,112.8949,1900.0
2016-09-14 13:30:00,122.33,122.49,122.33,122.46,1511.0,112.858,113.0056,112.858,112.9779,1511.0
2016-09-14 13:35:00,122.46,122.46,122.27,122.29,3391.0,112.9779,112.9779,112.8026,112.8211,3391.0
2016-09-14 13:40:00,122.32,122.37,122.21,122.27,3934.0,112.8488,112.8949,112.7473,112.8026,3934.0
2016-09-14 13:45:00,122.26,122.34,122.02,122.02,5300.0,112.7934,112.8672,112.572,112.572,5300.0
2016-09-14 13:50:00,122.06,122.08,121.93,122.01,4600.0,112.6089,112.6273,112.489,112.5628,4600.0
2016-09-14 13:55:00,121.99,122.02,121.9,121.9,3900.0,112.5443,112.572,112.4613,112.4613,3900.0
2016-09-14 14:00:00,121.92,122.0,121.81,121.81,9294.0,112.4797,112.5535,112.3782,112.3782,9294.0
2016-09-14 14:05:00,121.79,121.88,121.62,121.63,5927.0,112.3598,112.4428,112.203,112.2122,5927.0
2016-09-14 14:10:00,121.66,121.66,121.47,121.47,4410.0,112.2399,112.2399,112.0646,112.0646,4410.0
2016-09-14 14:15:00,121.47,121.83,121.47,121.81,6700.0,112.0646,112.3967,112.0646,112.3782,6700.0
2016-09-14 14:20:00,121.75,121.75,121.52,121.7,18508.0,112.3229,112.3229,112.1107,112.2768,18508.0
2016-09-14 14:25:00,121.66,121.66,121.47,121.65,5331.0,112.2399,112.2399,112.0646,112.2306,5331.0
2016-09-14 14:30:00,121.58,121.63,121.44,121.51,11830.0,112.1661,112.2122,112.0369,112.1015,11830.0
2016-09-14 14:35:00,121.54,121.6,121.51,121.54,8194.0,112.1291,112.1845,112.1015,112.1291,8194.0
2016-09-14 14:40:00,121.57,121.87,121.52,121.77,5505.0,112.1568,112.4336,112.1107,112.3413,5505.0
2016-09-14 14:45:00,121.73,121.8,121.6,121.73,7142.0,112.3044,112.369,112.1845,112.3044,7142.0
2016-09-14 14:50:00,121.66,121.81,121.61,121.61,9984.0,112.2399,112.3782,112.1937,112.1937,9984.0
2016-09-14 14:55:00,121.62,121.87,121.62,121.77,8982.0,112.203,112.4336,112.203,112.3413,8982.0
2016-09-14 15:00:00,121.74,121.83,121.64,121.67,4440.0,112.3137,112.3967,112.2214,112.2491,4440.0
2016-09-14 15:05:00,121.75,121.75,121.52,121.65,5512.0,112.3229,112.3229,112.1107,112.2306,5512.0
2016-09-14 15:10:00,121.61,121.64,121.45,121.57,8032.0,112.1937,112.2214,112.0461,112.1568,8032.0
2016-09-14 15:15:00,121.57,121.58,121.38,121.4,7830.0,112.1568,112.1661,111.9815,112.0,7830.0
2016-09-14 15:20:00,121.43,121.51,121.23,121.23,6296.0,112.0277,112.1015,111.8432,111.8432,6296.0
2016-09-14 15:25:00,121.24,121.28,121.1,121.12,11778.0,111.8524,111.8893,111.7232,111.7417,11778.0
2016-09-14 15:30:00,121.17,121.36,121.14,121.3,11900.0,111.7878,111.9631,111.7601,111.9077,11900.0
2016-09-14 15:35:00,121.39,121.39,121.17,121.18,9837.0,111.9908,111.9908,111.7878,111.797,9837.0
2016-09-14 15:40:00,121.22,121.67,121.22,121.58,18684.0,111.8339,112.2491,111.8339,112.1661,18684.0
2016-09-14 15:45:00,121.58,121.72,121.41,121.53,17906.0,112.1661,112.2952,112.0092,112.1199,17906.0
2016-09-14 15:50:00,121.56,121.61,121.27,121.61,23128.0,112.1476,112.1937,111.8801,112.1937,23128.0
2016-09-14 15:55:00,121.56,121.6,121.4,121.6,52784.0,112.1476,112.1845,112.0,112.1845,52784.0
2016-09-15 09:30:00,121.38,121.99,121.38,121.76,11873.0,111.9815,112.5443,111.9815,112.3321,11873.0
2016-09-15 09:35:00,121.78,121.79,121.51,121.51,5458.0,112.3506,112.3598,112.1015,112.1015,5458.0
2016-09-15 09:40:00,121.61,122.09,121.54,121.55,6052.0,112.1937,112.6366,112.1291,112.1384,6052.0
2016-09-15 09:45:00,121.8,122.22,121.68,122.17,2500.0,112.369,112.7565,112.2583,112.7104,2500.0
2016-09-15 09:50:00,122.16,122.35,121.93,122.33,7210.0,112.7011,112.8764,112.489,112.858,7210.0
2016-09-15 09:55:00,122.37,122.71,122.37,122.45,8721.0,112.8949,113.2086,112.8949,112.9687,8721.0
2016-09-15 10:00:00,122.38,122.38,122.06,122.37,6424.0,112.9041,112.9041,112.6089,112.8949,6424.0
2016-09-15 10:05:00,122.36,122.48,122.22,122.33,8500.0,112.8857,112.9964,112.7565,112.858,8500.0
2016-09-15 10:10:00,122.38,122.73,122.38,122.73,5700.0,112.9041,113.227,112.9041,113.227,5700.0
2016-09-15 10:15:00,122.78,122.84,122.76,122.84,5582.0,113.2731,113.3285,113.2547,113.3285,5582.0
2016-09-15 10:20:00,122.84,122.84,122.62,122.66,6750.0,113.3285,113.3285,113.1255,113.1624,6750.0
2016-09-15 10:25:00,122.65,122.83,122.65,122.8,8204.0,113.1532,113.3193,113.1532,113.2916,8204.0
2016-09-15 10:30:00,122.84,122.86,122.54,122.66,5565.0,113.3285,113.3469,113.0517,113.1624,5565.0
2016-09-15 10:35:00,122.74,122.74,122.63,122.74,1638.0,113.2362,113.2362,113.1347,113.2362,1638.0
2016-09-15 10:40:00,122.71,122.76,122.49,122.65,4926.0,113.2086,113.2547,113.0056,113.1532,4926.0
2016-09-15 10:45:00,122.65,122.77,122.62,122.76,6038.0,113.1532,113.2639,113.1255,113.2547,6038.0
2016-09-15 10:50:00,122.8,123.13,122.8,123.11,5900.0,113.2916,113.596,113.2916,113.5776,5900.0
2016-09-15 10:55:00,123.11,123.25,123.05,123.25,6190.0,113.5776,113.7067,113.5222,113.7067,6190.0
2016-09-15 11:00:00,123.24,123.24,122.96,123.06,6487.0,113.6975,113.6975,113.4392,113.5315,6487.0
2016-09-15 11:05:00,123.08,123.39,123.08,123.35,5912.0,113.5499,113.8359,113.5499,113.799,5912.0
2016-09-15 11:10:00,123.35,123.36,123.18,123.23,6096.0,113.799,113.8082,113.6422,113.6883,6096.0
2016-09-15 11:15:00,123.24,123.55,123.24,123.53,9439.0,113.6975,113.9835,113.6975,113.9651,9439.0
2016-09-15 11:20:00,123.48,123.53,123.4,123.47,7672.0,113.9189,113.9651,113.8451,113.9097,7672.0
2016-09-15 11:25:00,123.39,123.81,123.39,123.72,7497.0,113.8359,114.2234,113.8359,114.1404,7497.0
2016-09-15 11:30:00,123.78,123.97,123.75,123.96,7145.0,114.1957,114.371,114.168,114.3618,7145.0
2016-09-15 11:35:00,123.91,123.95,123.74,123.74,6106.0,114.3156,114.3525,114.1588,114.1588,6106.0
2016-09-15 11:40:00,123.8,123.81,123.77,123.77,2930.0,114.2142,114.2234,114.1865,114.1865,2930.0
2016-09-15 11:45:00,123.7,123.76,123.63,123.71,5199.0,114.1219,114.1773,114.0573,114.1311,5199.0
2016-09-15 11:50:00,123.71,123.96,123.7,123.95,4373.0,114.1311,114.3618,114.1219,114.3525,4373.0
2016-09-15 11:55:00,123.87,123.91,123.62,123.63,8455.0,114.2787,114.3156,114.0481,114.0573,8455.0
2016-09-15 12:00:00,123.69,123.85,123.64,123.78,11592.0,114.1127,114.2603,114.0665,114.1957,11592.0
2016-09-15 12:05:00,123.79,123.86,123.76,123.84,4144.0,114.2049,114.2695,114.1773,114.2511,4144.0
2016-09-15 12:10:00,123.84,123.88,123.72,123.74,5313.0,114.2511,114.288,114.1404,114.1588,5313.0
2016-09-15 12:15:00,123.71,123.74,123.63,123.64,11348.0,114.1311,114.1588,114.0573,114.0665,11348.0
2016-09-15 12:20:00,123.63,123.67,123.6,123.67,10306.0,114.0573,114.0942,114.0296,114.0942,10306.0
2016-09-15 12:25:00,123.68,123.68,123.5,123.53,4216.0,114.1034,114.1034,113.9374,113.9651,4216.0
2016-09-15 12:30:00,123.52,123.59,123.4,123.4,6553.0,113.9558,114.0204,113.8451,113.8451,6553.0
2016-09-15 12:35:00,123.41,123.41,123.31,123.39,2845.0,113.8544,113.8544,113.7621,113.8359,2845.0
2016-09-15 12:40:00,123.39,123.43,123.33,123.34,6388.0,113.8359,113.8728,113.7805,113.7898,6388.0
2016-09-15 12:45:00,123.33,123.53,123.33,123.48,5121.0,113.7805,113.9651,113.7805,113.9189,5121.0
2016-09-15 12:50:00,123.47,123.62,123.43,123.62,3470.0,113.9097,114.0481,113.8728,114.0481,3470.0
2016-09-15 12:55:00,123.6,123.72,123.6,123.65,6576.0,114.0296,114.1404,114.0296,114.0758,6576.0
2016-09-15 13:00:00,123.65,123.88,123.65,123.79,6758.0,114.0758,114.288,114.0758,114.2049,6758.0
2016-09-15 13:05:00,123.8,123.85,123.74,123.8,4919.0,114.2142,114.2603,114.1588,114.2142,4919.0
2016-09-15 13:10:00,123.75,123.75,123.55,123.59,10381.0,114.168,114.168,113.9835,114.0204,10381.0
2016-09-15 13:15:00,123.61,123.73,123.52,123.67,4590.0,114.0389,114.1496,113.9558,114.0942,4590.0
2016-09-15 13:20:00,123.69,123.77,123.69,123.77,5648.0,114.1127,114.1865,114.1127,114.1865,5648.0
2016-09-15 13:25:00,123.75,123.82,123.7,123.79,7818.0,114.168,114.2326,114.1219,114.2049,7818.0
2016-09-15 13:30:00,123.75,123.99,123.75,123.99,4420.0,114.168,114.3894,114.168,114.3894,4420.0
2016-09-15 13:35:00,124.01,124.01,123.94,123.97,5890.0,114.4079,114.4079,114.3433,114.371,5890.0
2016-09-15 13:40:00,123.97,124.35,123.97,124.33,5713.0,114.371,114.7216,114.371,114.7031,5713.0
2016-09-15 13:45:00,124.3,124.35,124.25,124.32,6930.0,114.6754,114.7216,114.6293,114.6939,6930.0
2016-09-15 13:50:00,124.36,124.41,124.27,124.34,6634.0,114.7308,114.7769,114.6478,114.7123,6634.0
2016-09-15 13:55:00,124.34,124.4,124.28,124.4,9912.0,114.7123,114.7677,114.657,114.7677,9912.0
2016-09-15 14:00:00,124.36,124.4,124.25,124.31,9785.0,114.7308,114.7677,114.6293,114.6847,9785.0
2016-09-15 14:05:00,124.26,124.38,124.26,124.38,9240.0,114.6385,114.7492,114.6385,114.7492,9240.0
2016-09-15 14:10:00,124.36,124.43,124.36,124.41,4956.0,114.7308,114.7954,114.7308,114.7769,4956.0
2016-09-15 14:15:00,124.4,124.66,124.4,124.63,10688.0,114.7677,115.0076,114.7677,114.9799,10688.0
2016-09-15 14:20:00,124.64,124.74,124.62,124.71,5257.0,114.9891,115.0814,114.9707,115.0537,5257.0
2016-09-15 14:25:00,124.73,124.74,124.54,124.56,11743.0,115.0721,115.0814,114.8969,114.9153,11743.0
2016-09-15 14:30:00,124.56,124.59,124.49,124.58,5199.0,114.9153,114.943,114.8507,114.9338,5199.0
2016-09-15 14:35:00,124.58,124.59,124.41,124.43,11259.0,114.9338,114.943,114.7769,114.7954,11259.0
2016-09-15 14:40:00,124.46,124.53,124.41,124.43,4112.0,114.8231,114.8876,114.7769,114.7954,4112.0
2016-09-15 14:45:00,124.47,124.54,124.44,124.52,7448.0,114.8323,114.8969,114.8046,114.8784,7448.0
2016-09-15 14:50:00,124.52,124.57,124.45,124.57,6199.0,114.8784,114.9245,114.8138,114.9245,6199.0
2016-09-15 14:55:00,124.58,124.58,124.48,124.48,7309.0,114.9338,114.9338,114.8415,114.8415,7309.0
2016-09-15 15:00:00,124.49,124.57,124.46,124.57,5810.0,114.8507,114.9245,114.8231,114.9245,5810.0
2016-09-15 15:05:00,124.56,124.56,124.44,124.44,12815.0,114.9153,114.9153,114.8046,114.8046,12815.0
2016-09-15 15:10:00,124.44,124.44,124.33,124.4,10409.0,114.8046,114.8046,114.7031,114.7677,10409.0
2016-09-15 15:15:00,124.39,124.4,124.19,124.28,13345.0,114.7585,114.7677,114.574,114.657,13345.0
2016-09-15 15:20:00,124.25,124.3,124.24,124.26,5786.0,114.6293,114.6754,114.6201,114.6385,5786.0
2016-09-15 15:25:00,124.26,124.34,124.23,124.28,10480.0,114.6385,114.7123,114.6109,114.657,10480.0
2016-09-15 15:30:00,124.31,124.33,124.27,124.29,12171.0,114.6847,114.7031,114.6478,114.6662,12171.0
2016-09-15 15:35:00,124.29,124.33,124.14,124.33,19078.0,114.6662,114.7031,114.5278,114.7031,19078.0
2016-09-15 15:40:00,124.27,124.43,124.26,124.42,10141.0,114.6478,114.7954,114.6385,114.7861,10141.0
2016-09-15 15:45:00,124.44,124.48,124.28,124.31,20111.0,114.8046,114.8415,114.657,114.6847,20111.0
2016-09-15 15:50:00,124.3,124.31,124.11,124.11,24673.0,114.6754,114.6847,114.5002,114.5002,24673.0
2016-09-15 15:55:00,124.12,124.15,124.06,124.11,44342.0,114.5094,114.5371,114.454,114.5002,44342.0
2016-09-16 09:30:00,123.51,123.51,122.99,123.14,198435.0,113.9466,113.9466,113.4669,113.6053,198435.0
2016-09-16 09:35:00,123.14,123.14,122.27,122.68,15340.0,113.6053,113.6053,112.8026,113.1809,15340.0
2016-09-16 09:40:00,122.68,123.18,122.67,123.17,14723.0,113.1809,113.6422,113.1717,113.6329,14723.0
2016-09-16 09:45:00,123.22,123.73,123.17,123.5,13572.0,113.6791,114.1496,113.6329,113.9374,13572.0
2016-09-16 09:50:00,123.49,123.49,123.12,123.13,7500.0,113.9282,113.9282,113.5868,113.596,7500.0
2016-09-16 09:55:00,123.12,123.33,123.12,123.13,7438.0,113.5868,113.7805,113.5868,113.596,7438.0
2016-09-16 10:00:00,123.14,123.24,122.92,123.05,9580.0,113.6053,113.6975,113.4023,113.5222,9580.0
2016-09-16 10:05:00,122.94,122.94,122.61,122.84,5250.0,113.4207,113.4207,113.1163,113.3285,5250.0
2016-09-16 10:10:00,122.93,123.09,122.84,122.97,7257.0,113.4115,113.5591,113.3285,113.4484,7257.0
2016-09-16 10:15:00,122.95,123.24,122.86,123.24,6338.0,113.43,113.6975,113.3469,113.6975,6338.0
2016-09-16 10:20:00,123.2,123.2,122.98,123.18,6108.0,113.6606,113.6606,113.4576,113.6422,6108.0
2016-09-16 10:25:00,123.16,123.23,123.0,123.2,6653.0,113.6237,113.6883,113.4761,113.6606,6653.0
2016-09-16 10:30:00,123.14,123.4,123.12,123.2,5474.0,113.6053,113.8451,113.5868,113.6606,5474.0
2016-09-16 10:35:00,123.25,123.44,123.18,123.42,10594.0,113.7067,113.882,113.6422,113.8636,10594.0
2016-09-16 10:40:00,123.4,123.62,123.39,123.62,2189.0,113.8451,114.0481,113.8359,114.0481,2189.0
2016-09-16 10:45:00,123.61,123.72,123.56,123.56,3800.0,114.0389,114.1404,113.9927,113.9927,3800.0
2016-09-16 10:50:00,123.52,123.65,123.47,123.65,4311.0,113.9558,114.0758,113.9097,114.0758,4311.0
2016-09-16 10:55:00,123.59,123.74,123.52,123.52,9484.0,114.0204,114.1588,113.9558,113.9558,9484.0
2016-09-16 11:00:00,123.48,123.56,123.2,123.2,4848.0,113.9189,113.9927,113.6606,113.6606,4848.0
2016-09-16 11:05:00,123.24,123.47,123.24,123.3,2958.0,113.6975,113.9097,113.6975,113.7529,2958.0
2016-09-16 11:10:00,123.31,123.54,123.31,123.48,3750.0,113.7621,113.9743,113.7621,113.9189,3750.0
2016-09-16 11:15:00,123.44,123.6,123.34,123.35,5440.0,113.882,114.0296,113.7898,113.799,5440.0
2016-09-16 11:20:00,123.37,123.54,123.37,123.49,2700.0,113.8175,113.9743,113.8175,113.9282,2700.0
2016-09-16 11:25:00,123.44,123.51,123.39,123.39,5100.0,113.882,113.9466,113.8359,113.8359,5100.0
2016-09-16 11:30:00,123.44,123.59,123.38,123.59,5215.0,113.882,114.0204,113.8267,114.0204,5215.0
2016-09-16 11:35:00,123.59,123.68,123.43,123.59,14359.0,114.0204,114.1034,113.8728,114.0204,14359.0
2016-09-16 11:40:00,123.59,123.64,123.51,123.61,1901.0,114.0204,114.0665,113.9466,114.0389,1901.0
2016-09-16 11:45:00,123.61,123.73,123.52,123.58,6022.0,114.0389,114.1496,113.9558,114.0112,6022.0
2016-09-16 11:50:00,123.58,123.79,123.57,123.79,5710.0,114.0112,114.2049,114.002,114.2049,5710.0
2016-09-16 11:55:00,123.74,123.74,123.63,123.71,3279.0,114.1588,114.1588,114.0573,114.1311,3279.0
2016-09-16 12:00:00,123.71,123.88,123.65,123.81,5800.0,114.1311,114.288,114.0758,114.2234,5800.0
2016-09-16 12:05:00,123.82,123.84,123.75,123.81,3900.0,114.2326,114.2511,114.168,114.2234,3900.0
2016-09-16 12:10:00,123.85,123.88,123.73,123.8,3127.0,114.2603,114.288,114.1496,114.2142,3127.0
2016-09-16 12:15:00,123.81,123.83,123.74,123.78,4805.0,114.2234,114.2418,114.1588,114.1957,4805.0
2016-09-16 12:20:00,123.73,123.78,123.69,123.74,2800.0,114.1496,114.1957,114.1127,114.1588,2800.0
2016-09-16 12:25:00,123.73,123.73,123.55,123.65,9394.0,114.1496,114.1496,113.9835,114.0758,9394.0
2016-09-16 12:30:00,123.64,123.64,123.48,123.6,3309.0,114.0665,114.0665,113.9189,114.0296,3309.0
2016-09-16 12:35:00,123.56,123.63,123.56,123.62,1932.0,113.9927,114.0573,113.9927,114.0481,1932.0
2016-09-16 12:40:00,123.58,123.58,123.42,123.54,3404.0,114.0112,114.0112,113.8636,113.9743,3404.0
2016-09-16 12:45:00,123.54,123.67,123.47,123.6,4522.0,113.9743,114.0942,113.9097,114.0296,4522.0
2016-09-16 12:50:00,123.57,123.59,123.47,123.47,2300.0,114.002,114.0204,113.9097,113.9097,2300.0
2016-09-16 12:55:00,123.53,123.53,123.38,123.38,4750.0,113.9651,113.9651,113.8267,113.8267,4750.0
2016-09-16 13:00:00,123.34,123.62,123.34,123.56,2200.0,113.7898,114.0481,113.7898,113.9927,2200.0
2016-09-16 13:05:00,123.53,123.53,123.4,123.45,2748.0,113.9651,113.9651,113.8451,113.8913,2748.0
2016-09-16 13:10:00,123.48,123.58,123.45,123.47,3402.0,113.9189,114.0112,113.8913,113.9097,3402.0
2016-09-16 13:15:00,123.5,123.5,123.49,123.49,2503.0,113.9374,113.9374,113.9282,113.9282,2503.0
2016-09-16 13:20:00,123.5,123.53,123.42,123.49,4089.0,113.9374,113.9651,113.8636,113.9282,4089.0
2016-09-16 13:25:00,123.44,123.46,123.3,123.38,4798.0,113.882,113.9005,113.7529,113.8267,4798.0
2016-09-16 13:30:00,123.44,123.5,123.31,123.33,5850.0,113.882,113.9374,113.7621,113.7805,5850.0
2016-09-16 13:35:00,123.25,123.4,123.24,123.39,4900.0,113.7067,113.8451,113.6975,113.8359,4900.0
2016-09-16 13:40:00,123.34,123.39,123.24,123.29,5027.0,113.7898,113.8359,113.6975,113.7436,5027.0
2016-09-16 13:45:00,123.22,123.29,123.17,123.29,3440.0,113.6791,113.7436,113.6329,113.7436,3440.0
2016-09-16 13:50:00,123.31,123.31,123.24,123.25,2033.0,113.7621,113.7621,113.6975,113.7067,2033.0
2016-09-16 13:55:00,123.26,123.41,123.26,123.39,8800.0,113.716,113.8544,113.716,113.8359,8800.0
2016-09-16 14:00:00,123.39,123.42,123.33,123.33,9900.0,113.8359,113.8636,113.7805,113.7805,9900.0
2016-09-16 14:05:00,123.36,123.49,123.36,123.47,6121.0,113.8082,113.9282,113.8082,113.9097,6121.0
2016-09-16 14:10:00,123.47,123.61,123.39,123.53,4068.0,113.9097,114.0389,113.8359,113.9651,4068.0
2016-09-16 14:15:00,123.47,123.57,123.47,123.49,3856.0,113.9097,114.002,113.9097,113.9282,3856.0
2016-09-16 14:20:00,123.48,123.49,123.43,123.46,2500.0,113.9189,113.9282,113.8728,113.9005,2500.0
2016-09-16 14:25:00,123.46,123.52,123.4,123.52,4200.0,113.9005,113.9558,113.8451,113.9558,4200.0
2016-09-16 14:30:00,123.54,123.63,123.52,123.57,4200.0,113.9743,114.0573,113.9558,114.002,4200.0
2016-09-16 14:35:00,123.52,123.6,123.43,123.43,3000.0,113.9558,114.0296,113.8728,113.8728,3000.0
2016-09-16 14:40:00,123.41,123.57,123.41,123.57,3985.0,113.8544,114.002,113.8544,114.002,3985.0
2016-09-16 14:45:00,123.56,123.59,123.44,123.56,4540.0,113.9927,114.0204,113.882,113.9927,4540.0
2016-09-16 14:50:00,123.55,123.55,123.39,123.45,10588.0,113.9835,113.9835,113.8359,113.8913,10588.0
2016-09-16 14:55:00,123.43,123.46,123.26,123.3,3000.0,113.8728,113.9005,113.716,113.7529,3000.0
2016-09-16 15:00:00,123.27,123.38,123.24,123.33,6449.0,113.7252,113.8267,113.6975,113.7805,6449.0
2016-09-16 15:05:00,123.3,123.36,123.27,123.3,3735.0,113.7529,113.8082,113.7252,113.7529,3735.0
2016-09-16 15:10:00,123.28,123.31,123.21,123.29,5903.0,113.7344,113.7621,113.6698,113.7436,5903.0
2016-09-16 15:15:00,123.3,123.31,123.21,123.21,3400.0,113.7529,113.7621,113.6698,113.6698,3400.0
2016-09-16 15:20:00,123.25,123.39,123.25,123.32,6780.0,113.7067,113.8359,113.7067,113.7713,6780.0
2016-09-16 15:25:00,123.33,123.34,123.26,123.32,5998.0,113.7805,113.7898,113.716,113.7713,5998.0
2016-09-16 15:30:00,123.33,123.55,123.33,123.52,6863.0,113.7805,113.9835,113.7805,113.9558,6863.0
2016-09-16 15:35:00,123.54,123.59,123.49,123.57,13467.0,113.9743,114.0204,113.9282,114.002,13467.0
2016-09-16 15:40:00,123.56,123.58,123.46,123.53,6944.0,113.9927,114.0112,113.9005,113.9651,6944.0
2016-09-16 15:45:00,123.47,123.55,123.39,123.55,15904.0,113.9097,113.9835,113.8359,113.9835,15904.0
2016-09-16 15:50:00,123.56,123.56,123.38,123.38,17936.0,113.9927,113.9927,113.8267,113.8267,17936.0
2016-09-16 15:55:00,123.39,123.44,123.21,123.29,46377.0,113.8359,113.882,113.6698,113.7436,46377.0
2016-09-19 09:30:00,123.71,124.47,123.71,124.39,14584.0,114.1311,114.8323,114.1311,114.7585,14584.0
2016-09-19 09:35:00,124.51,124.6,124.34,124.59,3148.0,114.8692,114.9522,114.7123,114.943,3148.0
2016-09-19 09:40:00,124.61,124.77,124.59,124.76,6957.0,114.9614,115.109,114.943,115.0998,6957.0
2016-09-19 09:45:00,124.75,125.0,124.7,125.0,8833.0,115.0906,115.3212,115.0445,115.3212,8833.0
2016-09-19 09:50:00,124.99,125.11,124.91,124.91,11958.0,115.312,115.4227,115.2382,115.2382,11958.0
2016-09-19 09:55:00,124.92,125.45,124.92,125.34,16744.0,115.2474,115.7364,115.2474,115.6349,16744.0
2016-09-19 10:00:00,125.28,125.62,125.28,125.58,7873.0,115.5796,115.8932,115.5796,115.8563,7873.0
2016-09-19 10:05:00,125.56,125.66,125.54,125.61,8998.0,115.8379,115.9301,115.8194,115.884,8998.0
2016-09-19 10:10:00,125.63,125.67,125.6,125.62,10901.0,115.9025,115.9394,115.8748,115.8932,10901.0
2016-09-19 10:15:00,125.65,125.7,125.45,125.47,14816.0,115.9209,115.967,115.7364,115.7548,14816.0
2016-09-19 10:20:00,125.56,125.62,125.44,125.46,13200.0,115.8379,115.8932,115.7272,115.7456,13200.0
2016-09-19 10:25:00,125.52,125.56,125.31,125.39,8950.0,115.801,115.8379,115.6072,115.681,8950.0
2016-09-19 10:30:00,125.41,125.56,125.4,125.54,9989.0,115.6995,115.8379,115.6903,115.8194,9989.0
2016-09-19 10:35:00,125.55,125.55,125.33,125.4,12956.0,115.8287,115.8287,115.6257,115.6903,12956.0
2016-09-19 10:40:00,125.43,125.5,125.42,125.49,8478.0,115.7179,115.7825,115.7087,115.7733,8478.0
2016-09-19 10:45:00,125.47,125.57,125.4,125.4,13262.0,115.7548,115.8471,115.6903,115.6903,13262.0
2016-09-19 10:50:00,125.4,125.54,125.39,125.54,4705.0,115.6903,115.8194,115.681,115.8194,4705.0
2016-09-19 10:55:00,125.51,125.53,125.34,125.43,8805.0,115.7918,115.8102,115.6349,115.7179,8805.0
2016-09-19 11:00:00,125.43,125.45,125.37,125.37,9084.0,115.7179,115.7364,115.6626,115.6626,9084.0
2016-09-19 11:05:00,125.37,125.56,125.37,125.56,4680.0,115.6626,115.8379,115.6626,115.8379,4680.0
2016-09-19 11:10:00,125.59,125.63,125.49,125.49,5700.0,115.8656,115.9025,115.7733,115.7733,5700.0
2016-09-19 11:15:00,125.5,125.5,125.33,125.42,5423.0,115.7825,115.7825,115.6257,115.7087,5423.0
2016-09-19 11:20:00,125.44,125.44,125.22,125.25,11138.0,115.7272,115.7272,115.5242,115.5519,11138.0
2016-09-19 11:25:00,125.28,125.47,125.25,125.36,4901.0,115.5796,115.7548,115.5519,115.6534,4901.0
2016-09-19 11:30:00,125.34,125.45,125.28,125.45,4897.0,115.6349,115.7364,115.5796,115.7364,4897.0
2016-09-19 11:35:00,125.47,125.62,125.47,125.49,2300.0,115.7548,115.8932,115.7548,115.7733,2300.0
2016-09-19 11:40:00,125.49,125.55,125.41,125.44,4997.0,115.7733,115.8287,115.6995,115.7272,4997.0
2016-09-19 11:45:00,125.44,125.55,125.4,125.4,6300.0,115.7272,115.8287,115.6903,115.6903,6300.0
2016-09-19 11:50:00,125.43,125.56,125.43,125.46,5300.0,115.7179,115.8379,115.7179,115.7456,5300.0
2016-09-19 11:55:00,125.47,125.59,125.4,125.59,16941.0,115.7548,115.8656,115.6903,115.8656,16941.0
2016-09-19 12:00:00,125.55,125.57,125.55,125.57,7600.0,115.8287,115.8471,115.8287,115.8471,7600.0
2016-09-19 12:05:00,125.58,125.59,125.46,125.47,8768.0,115.8563,115.8656,115.7456,115.7548,8768.0
2016-09-19 12:10:00,125.43,125.43,125.09,125.13,15482.0,115.7179,115.7179,115.4043,115.4412,15482.0
2016-09-19 12:15:00,125.09,125.09,124.9,124.99,9202.0,115.4043,115.4043,115.229,115.312,9202.0
2016-09-19 12:20:00,124.99,125.05,124.91,124.93,4076.0,115.312,115.3674,115.2382,115.2567,4076.0
2016-09-19 12:25:00,124.93,125.07,124.93,125.04,2750.0,115.2567,115.3858,115.2567,115.3581,2750.0
2016-09-19 12:30:00,125.04,125.07,124.97,125.0,5000.0,115.3581,115.3858,115.2936,115.3212,5000.0
2016-09-19 12:35:00,124.99,125.01,124.9,124.9,3713.0,115.312,115.3305,115.229,115.229,3713.0
2016-09-19 12:40:00,124.93,125.06,124.92,125.06,3213.0,115.2567,115.3766,115.2474,115.3766,3213.0
2016-09-19 12:45:00,125.04,125.12,124.9,124.9,5929.0,115.3581,115.4319,115.229,115.229,5929.0
2016-09-19 12:50:00,124.88,124.95,124.88,124.88,5314.0,115.2105,115.2751,115.2105,115.2105,5314.0
2016-09-19 12:55:00,124.89,124.94,124.68,124.71,9002.0,115.2198,115.2659,115.026,115.0537,9002.0
2016-09-19 13:00:00,124.66,124.69,124.56,124.62,5751.0,115.0076,115.0352,114.9153,114.9707,5751.0
2016-09-19 13:05:00,124.64,124.84,124.63,124.77,7051.0,114.9891,115.1736,114.9799,115.109,7051.0
2016-09-19 13:10:00,124.82,124.85,124.68,124.7,6176.0,115.1552,115.1829,115.026,115.0445,6176.0
2016-09-19 13:15:00,124.68,124.74,124.63,124.64,10124.0,115.026,115.0814,114.9799,114.9891,10124.0
2016-09-19 13:20:00,124.64,124.64,124.54,124.58,7200.0,114.9891,114.9891,114.8969,114.9338,7200.0
2016-09-19 13:25:00,124.57,124.65,124.51,124.51,6148.0,114.9245,114.9983,114.8692,114.8692,6148.0
2016-09-19 13:30:00,124.46,124.46,124.14,124.15,21005.0,114.8231,114.8231,114.5278,114.5371,21005.0
2016-09-19 13:35:00,124.08,124.12,124.07,124.07,3125.0,114.4725,114.5094,114.4633,114.4633,3125.0
2016-09-19 13:40:00,124.06,124.2,124.06,124.13,6900.0,114.454,114.5832,114.454,114.5186,6900.0
2016-09-19 13:45:00,124.11,124.35,124.09,124.35,4853.0,114.5002,114.7216,114.4817,114.7216,4853.0
2016-09-19 13:50:00,124.35,124.41,124.29,124.35,10147.0,114.7216,114.7769,114.6662,114.7216,10147.0
2016-09-19 13:55:00,124.35,124.5,124.33,124.48,5500.0,114.7216,114.86,114.7031,114.8415,5500.0
2016-09-19 14:00:00,124.49,124.57,124.48,124.54,7351.0,114.8507,114.9245,114.8415,114.8969,7351.0
2016-09-19 14:05:00,124.54,124.56,124.51,124.53,2210.0,114.8969,114.9153,114.8692,114.8876,2210.0
2016-09-19 14:10:00,124.57,124.63,124.52,124.63,3865.0,114.9245,114.9799,114.8784,114.9799,3865.0
2016-09-19 14:15:00,124.6,124.67,124.59,124.59,5920.0,114.9522,115.0168,114.943,114.943,5920.0
2016-09-19 14:20:00,124.54,124.59,124.46,124.56,3987.0,114.8969,114.943,114.8231,114.9153,3987.0
2016-09-19 14:25:00,124.59,124.67,124.57,124.67,4700.0,114.943,115.0168,114.9245,115.0168,4700.0
2016-09-19 14:30:00,124.72,124.75,124.71,124.71,3302.0,115.0629,115.0906,115.0537,115.0537,3302.0
2016-09-19 14:35:00,124.71,124.8,124.68,124.68,5515.0,115.0537,115.1367,115.026,115.026,5515.0
2016-09-19 14:40:00,124.68,124.72,124.64,124.65,4830.0,115.026,115.0629,114.9891,114.9983,4830.0
2016-09-19 14:45:00,124.69,124.87,124.69,124.8,5136.0,115.0352,115.2013,115.0352,115.1367,5136.0
2016-09-19 14:50:00,124.82,124.9,124.8,124.81,3100.0,115.1552,115.229,115.1367,115.146,3100.0
2016-09-19 14:55:00,124.82,124.96,124.81,124.96,6514.0,115.1552,115.2843,115.146,115.2843,6514.0
2016-09-19 15:00:00,124.95,124.99,124.89,124.96,8900.0,115.2751,115.312,115.2198,115.2843,8900.0
2016-09-19 15:05:00,124.96,124.97,124.86,124.9,11749.0,115.2843,115.2936,115.1921,115.229,11749.0
2016-09-19 15:10:00,124.86,124.92,124.84,124.85,10839.0,115.1921,115.2474,115.1736,115.1829,10839.0
2016-09-19 15:15:00,124.85,124.86,124.66,124.75,11130.0,115.1829,115.1921,115.0076,115.0906,11130.0
2016-09-19 15:20:00,124.74,124.8,124.7,124.76,8384.0,115.0814,115.1367,115.0445,115.0998,8384.0
2016-09-19 15:25:00,124.76,125.04,124.71,124.71,29114.0,115.0998,115.3581,115.0537,115.0537,29114.0
2016-09-19 15:30:00,124.7,124.75,124.51,124.62,15214.0,115.0445,115.0906,114.8692,114.9707,15214.0
2016-09-19 15:35:00,124.61,124.76,124.54,124.71,21169.0,114.9614,115.0998,114.8969,115.0537,21169.0
2016-09-19 15:40:00,124.68,124.83,124.59,124.72,18271.0,115.026,115.1644,114.943,115.0629,18271.0
2016-09-19 15:45:00,124.76,124.88,124.74,124.75,19506.0,115.0998,115.2105,115.0814,115.0906,19506.0
2016-09-19 15:50:00,124.72,124.8,124.66,124.75,18912.0,115.0629,115.1367,115.0076,115.0906,18912.0
2016-09-19 15:55:00,124.76,124.78,124.64,124.67,43072.0,115.0998,115.1183,114.9891,115.0168,43072.0
2016-09-20 09:30:00,125.55,125.82,125.46,125.69,12547.0,115.8287,116.0777,115.7456,115.9578,12547.0
2016-09-20 09:35:00,125.92,125.92,125.06,125.06,8773.0,116.17,116.17,115.3766,115.3766,8773.0
2016-09-20 09:40:00,125.19,125.37,125.18,125.32,4582.0,115.4965,115.6626,115.4873,115.6165,4582.0
2016-09-20 09:45:00,125.27,125.6,125.27,125.6,5608.0,115.5703,115.8748,115.5703,115.8748,5608.0
2016-09-20 09:50:00,125.61,125.96,125.61,125.76,8101.0,115.884,116.2069,115.884,116.0224,8101.0
2016-09-20 09:55:00,125.66,125.66,125.4,125.48,5267.0,115.9301,115.9301,115.6903,115.7641,5267.0
2016-09-20 10:00:00,125.48,125.69,125.45,125.45,6020.0,115.7641,115.9578,115.7364,115.7364,6020.0
2016-09-20 10:05:00,125.38,125.45,125.31,125.35,4500.0,115.6718,115.7364,115.6072,115.6441,4500.0
2016-09-20 10:10:00,125.31,125.37,125.19,125.24,4762.0,115.6072,115.6626,115.4965,115.5427,4762.0
2016-09-20 10:15:00,125.29,125.48,125.21,125.43,5297.0,115.5888,115.7641,115.515,115.7179,5297.0
2016-09-20 10:20:00,125.46,125.48,125.25,125.27,6488.0,115.7456,115.7641,115.5519,115.5703,6488.0
2016-09-20 10:25:00,125.26,125.3,125.14,125.2,6038.0,115.5611,115.598,115.4504,115.5058,6038.0
2016-09-20 10:30:00,125.15,125.2,125.01,125.01,8655.0,115.4596,115.5058,115.3305,115.3305,8655.0
2016-09-20 10:35:00,124.98,125.03,124.85,124.85,2800.0,115.3028,115.3489,115.1829,115.1829,2800.0
2016-09-20 10:40:00,124.84,124.9,124.73,124.81,1219.0,115.1736,115.229,115.0721,115.146,1219.0
2016-09-20 10:45:00,124.83,125.05,124.83,125.04,3005.0,115.1644,115.3674,115.1644,115.3581,3005.0
2016-09-20 10:50:00,125.04,125.09,124.85,124.87,6400.0,115.3581,115.4043,115.1829,115.2013,6400.0
2016-09-20 10:55:00,124.83,124.96,124.8,124.8,2900.0,115.1644,115.2843,115.1367,115.1367,2900.0
2016-09-20 11:00:00,124.88,125.0,124.88,125.0,4853.0,115.2105,115.3212,115.2105,115.3212,4853.0
2016-09-20 11:05:00,124.96,125.18,124.96,125.18,10401.0,115.2843,115.4873,115.2843,115.4873,10401.0
2016-09-20 11:10:00,125.2,125.25,125.1,125.12,4555.0,115.5058,115.5519,115.4135,115.4319,4555.0
2016-09-20 11:15:00,125.17,125.17,124.99,124.99,4045.0,115.4781,115.4781,115.312,115.312,4045.0
2016-09-20 11:20:00,125.13,125.22,125.06,125.14,6692.0,115.4412,115.5242,115.3766,115.4504,6692.0
2016-09-20 11:25:00,125.14,125.19,125.03,125.09,7314.0,115.4504,115.4965,115.3489,115.4043,7314.0
2016-09-20 11:30:00,125.13,125.26,125.07,125.1,4360.0,115.4412,115.5611,115.3858,115.4135,4360.0
2016-09-20 11:35:00,125.09,125.21,125.09,125.13,9507.0,115.4043,115.515,115.4043,115.4412,9507.0
2016-09-20 11:40:00,125.1,125.22,125.1,125.17,4346.0,115.4135,115.5242,115.4135,115.4781,4346.0
2016-09-20 11:45:00,125.22,125.33,125.14,125.32,9814.0,115.5242,115.6257,115.4504,115.6165,9814.0
2016-09-20 11:50:00,125.34,125.34,125.18,125.25,5174.0,115.6349,115.6349,115.4873,115.5519,5174.0
2016-09-20 11:55:00,125.28,125.35,125.13,125.13,4165.0,115.5796,115.6441,115.4412,115.4412,4165.0
2016-09-20 12:00:00,125.06,125.26,125.05,125.23,6323.0,115.3766,115.5611,115.3674,115.5334,6323.0
2016-09-20 12:05:00,125.25,125.31,125.18,125.18,8087.0,115.5519,115.6072,115.4873,115.4873,8087.0
2016-09-20 12:10:00,125.24,125.31,125.11,125.11,3291.0,115.5427,115.6072,115.4227,115.4227,3291.0
2016-09-20 12:15:00,125.16,125.24,125.12,125.21,5104.0,115.4689,115.5427,115.4319,115.515,5104.0
2016-09-20 12:20:00,125.23,125.47,125.23,125.47,6692.0,115.5334,115.7548,115.5334,115.7548,6692.0
2016-09-20 12:25:00,125.44,125.57,125.44,125.57,7886.0,115.7272,115.8471,115.7272,115.8471,7886.0
2016-09-20 12:30:00,125.56,125.57,125.4,125.4,4261.0,115.8379,115.8471,115.6903,115.6903,4261.0
2016-09-20 12:35:00,125.38,125.5,125.32,125.5,4236.0,115.6718,115.7825,115.6165,115.7825,4236.0
2016-09-20 12:40:00,125.5,125.5,125.45,125.46,7044.0,115.7825,115.7825,115.7364,115.7456,7044.0
2016-09-20 12:45:00,125.45,125.48,125.33,125.33,8497.0,115.7364,115.7641,115.6257,115.6257,8497.0
2016-09-20 12:50:00,125.36,125.52,125.36,125.36,13268.0,115.6534,115.801,115.6534,115.6534,13268.0
2016-09-20 12:55:00,125.33,125.4,125.19,125.2,4348.0,115.6257,115.6903,115.4965,115.5058,4348.0
2016-09-20 13:00:00,125.19,125.27,125.18,125.21,9691.0,115.4965,115.5703,115.4873,115.515,9691.0
2016-09-20 13:05:00,125.23,125.23,125.17,125.18,4200.0,115.5334,115.5334,115.4781,115.4873,4200.0
2016-09-20 13:10:00,125.17,125.39,125.17,125.38,5307.0,115.4781,115.681,115.4781,115.6718,5307.0
2016-09-20 13:15:00,125.37,125.44,125.34,125.41,7304.0,115.6626,115.7272,115.6349,115.6995,7304.0
2016-09-20 13:20:00,125.39,125.39,125.23,125.33,6126.0,115.681,115.681,115.5334,115.6257,6126.0
2016-09-20 13:25:00,125.3,125.48,125.3,125.48,6320.0,115.598,115.7641,115.598,115.7641,6320.0
2016-09-20 13:30:00,125.47,125.52,125.42,125.51,7598.0,115.7548,115.801,115.7087,115.7918,7598.0
2016-09-20 13:35:00,125.51,125.69,125.49,125.69,9480.0,115.7918,115.9578,115.7733,115.9578,9480.0
2016-09-20 13:40:00,125.7,125.7,125.57,125.58,4300.0,115.967,115.967,115.8471,115.8563,4300.0
2016-09-20 13:45:00,125.58,125.6,125.55,125.57,2946.0,115.8563,115.8748,115.8287,115.8471,2946.0
2016-09-20 13:50:00,125.57,125.6,125.54,125.54,11240.0,115.8471,115.8748,115.8194,115.8194,11240.0
2016-09-20 13:55:00,125.54,125.69,125.52,125.6,12939.0,115.8194,115.9578,115.801,115.8748,12939.0
2016-09-20 14:00:00,125.6,125.7,125.54,125.58,16942.0,115.8748,115.967,115.8194,115.8563,16942.0
2016-09-20 14:05:00,125.55,125.7,125.54,125.65,3163.0,115.8287,115.967,115.8194,115.9209,3163.0
2016-09-20 14:10:00,125.63,125.7,125.63,125.69,3250.0,115.9025,115.967,115.9025,115.9578,3250.0
2016-09-20 14:15:00,125.69,125.73,125.64,125.66,5773.0,115.9578,115.9947,115.9117,115.9301,5773.0
2016-09-20 14:20:00,125.66,125.69,125.52,125.69,8437.0,115.9301,115.9578,115.801,115.9578,8437.0
2016-09-20 14:25:00,125.69,125.69,125.51,125.66,6854.0,115.9578,115.9578,115.7918,115.9301,6854.0
2016-09-20 14:30:00,125.62,125.67,125.57,125.66,3752.0,115.8932,115.9394,115.8471,115.9301,3752.0
2016-09-20 14:35:00,125.66,125.7,125.59,125.66,8727.0,115.9301,115.967,115.8656,115.9301,8727.0
2016-09-20 14:40:00,125.67,125.68,125.52,125.54,5200.0,115.9394,115.9486,115.801,115.8194,5200.0
2016-09-20 14:45:00,125.51,125.59,125.5,125.59,7141.0,115.7918,115.8656,115.7825,115.8656,7141.0
2016-09-20 14:50:00,125.6,125.65,125.58,125.61,6267.0,115.8748,115.9209,115.8563,115.884,6267.0
2016-09-20 14:55:00,125.59,125.7,125.56,125.65,5600.0,115.8656,115.967,115.8379,115.9209,5600.0
2016-09-20 15:00:00,125.67,125.7,125.6,125.61,6743.0,115.9394,115.967,115.8748,115.884,6743.0
2016-09-20 15:05:00,125.59,125.6,125.56,125.6,3547.0,115.8656,115.8748,115.8379,115.8748,3547.0
2016-09-20 15:10:00,125.6,125.7,125.52,125.7,8900.0,115.8748,115.967,115.801,115.967,8900.0
2016-09-20 15:15:00,125.7,125.7,125.56,125.64,8515.0,115.967,115.967,115.8379,115.9117,8515.0
2016-09-20 15:20:00,125.65,125.65,125.52,125.55,9694.0,115.9209,115.9209,115.801,115.8287,9694.0
2016-09-20 15:25:00,125.56,125.61,125.53,125.53,8074.0,115.8379,115.884,115.8102,115.8102,8074.0
2016-09-20 15:30:00,125.53,125.54,125.3,125.34,12923.0,115.8102,115.8194,115.598,115.6349,12923.0
2016-09-20 15:35:00,125.33,125.37,125.28,125.3,23634.0,115.6257,115.6626,115.5796,115.598,23634.0
2016-09-20 15:40:00,125.32,125.32,125.12,125.13,20516.0,115.6165,115.6165,115.4319,115.4412,20516.0
2016-09-20 15:45:00,125.14,125.22,125.1,125.14,29856.0,115.4504,115.5242,115.4135,115.4504,29856.0
2016-09-20 15:50:00,125.14,125.19,124.98,124.98,41333.0,115.4504,115.4965,115.3028,115.3028,41333.0
2016-09-20 15:55:00,124.99,125.02,124.73,124.76,85369.0,115.312,115.3397,115.0721,115.0998,85369.0
2016-09-21 09:30:00,125.7,126.94,125.7,126.47,27166.0,115.967,117.111,115.967,116.6774,27166.0
2016-09-21 09:35:00,126.44,126.79,126.37,126.79,5109.0,116.6497,116.9726,116.5852,116.9726,5109.0
2016-09-21 09:40:00,126.66,126.81,126.61,126.66,7080.0,116.8527,116.9911,116.8066,116.8527,7080.0
2016-09-21 09:45:00,126.57,126.66,126.48,126.63,5348.0,116.7697,116.8527,116.6866,116.825,5348.0
2016-09-21 09:50:00,126.68,126.85,126.63,126.84,3998.0,116.8712,117.028,116.825,117.0188,3998.0
2016-09-21 09:55:00,126.84,126.96,126.8,126.96,4510.0,117.0188,117.1295,116.9819,117.1295,4510.0
2016-09-21 10:00:00,126.99,126.99,126.75,126.95,9745.0,117.1572,117.1572,116.9357,117.1203,9745.0
2016-09-21 10:05:00,126.94,127.0,126.55,126.55,9441.0,117.111,117.1664,116.7512,116.7512,9441.0
2016-09-21 10:10:00,126.52,126.85,126.52,126.81,3883.0,116.7235,117.028,116.7235,116.9911,3883.0
2016-09-21 10:15:00,126.88,126.95,126.8,126.87,2758.0,117.0557,117.1203,116.9819,117.0464,2758.0
2016-09-21 10:20:00,126.87,126.97,126.82,126.91,7141.0,117.0464,117.1387,117.0003,117.0833,7141.0
2016-09-21 10:25:00,126.89,126.89,126.6,126.6,3148.0,117.0649,117.0649,116.7974,116.7974,3148.0
2016-09-21 10:30:00,126.64,126.68,126.53,126.66,5166.0,116.8343,116.8712,116.7328,116.8527,5166.0
2016-09-21 10:35:00,126.66,126.75,126.63,126.68,5710.0,116.8527,116.9357,116.825,116.8712,5710.0
2016-09-21 10:40:00,126.73,126.88,126.73,126.83,5853.0,116.9173,117.0557,116.9173,117.0095,5853.0
2016-09-21 10:45:00,126.83,126.86,126.58,126.6,5841.0,117.0095,117.0372,116.7789,116.7974,5841.0
2016-09-21 10:50:00,126.57,126.58,126.46,126.51,7208.0,116.7697,116.7789,116.6682,116.7143,7208.0
2016-09-21 10:55:00,126.5,126.51,126.41,126.46,5683.0,116.7051,116.7143,116.6221,116.6682,5683.0
2016-09-21 11:00:00,126.46,126.47,126.36,126.44,4529.0,116.6682,116.6774,116.5759,116.6497,4529.0
2016-09-21 11:05:00,126.43,126.51,126.32,126.35,2390.0,116.6405,116.7143,116.539,116.5667,2390.0
2016-09-21 11:10:00,126.21,126.26,126.15,126.22,4478.0,116.4375,116.4837,116.3822,116.4468,4478.0
2016-09-21 11:15:00,126.21,126.25,126.12,126.25,3572.0,116.4375,116.4745,116.3545,116.4745,3572.0
2016-09-21 11:20:00,126.29,126.43,126.25,126.37,1400.0,116.5114,116.6405,116.4745,116.5852,1400.0
2016-09-21 11:25:00,126.37,126.4,126.27,126.4,4503.0,116.5852,116.6128,116.4929,116.6128,4503.0
2016-09-21 11:30:00,126.36,126.44,126.09,126.1,4134.0,116.5759,116.6497,116.3268,116.3361,4134.0
2016-09-21 11:35:00,126.15,126.29,126.12,126.19,3141.0,116.3822,116.5114,116.3545,116.4191,3141.0
2016-09-21 11:40:00,126.25,126.32,126.13,126.13,2720.0,116.4745,116.539,116.3637,116.3637,2720.0
2016-09-21 11:45:00,126.13,126.21,126.08,126.14,6571.0,116.3637,116.4375,116.3176,116.373,6571.0
2016-09-21 11:50:00,126.13,126.16,126.01,126.01,2301.0,116.3637,116.3914,116.253,116.253,2301.0
2016-09-21 11:55:00,126.01,126.11,125.99,126.0,3505.0,116.253,116.3453,116.2346,116.2438,3505.0
2016-09-21 12:00:00,126.0,126.12,126.0,126.1,2700.0,116.2438,116.3545,116.2438,116.3361,2700.0
2016-09-21 12:05:00,126.07,126.1,125.98,126.02,4660.0,116.3084,116.3361,116.2254,116.2623,4660.0
2016-09-21 12:10:00,125.98,126.04,125.84,125.84,4049.0,116.2254,116.2807,116.0962,116.0962,4049.0
2016-09-21 12:15:00,125.82,125.82,125.55,125.64,6185.0,116.0777,116.0777,115.8287,115.9117,6185.0
2016-09-21 12:20:00,125.62,125.72,125.58,125.61,4498.0,115.8932,115.9855,115.8563,115.884,4498.0
2016-09-21 12:25:00,125.59,125.67,125.59,125.63,1900.0,115.8656,115.9394,115.8656,115.9025,1900.0
2016-09-21 12:30:00,125.62,125.65,125.53,125.54,8000.0,115.8932,115.9209,115.8102,115.8194,8000.0
2016-09-21 12:35:00,125.55,125.61,125.52,125.55,10116.0,115.8287,115.884,115.801,115.8287,10116.0
2016-09-21 12:40:00,125.56,125.6,125.43,125.47,6000.0,115.8379,115.8748,115.7179,115.7548,6000.0
2016-09-21 12:45:00,125.46,125.57,125.46,125.57,6501.0,115.7456,115.8471,115.7456,115.8471,6501.0
2016-09-21 12:50:00,125.56,125.78,125.56,125.77,8462.0,115.8379,116.0408,115.8379,116.0316,8462.0
2016-09-21 12:55:00,125.78,125.88,125.78,125.88,7202.0,116.0408,116.1331,116.0408,116.1331,7202.0
2016-09-21 13:00:00,125.87,125.96,125.79,125.85,7500.0,116.1239,116.2069,116.0501,116.1054,7500.0
2016-09-21 13:05:00,125.84,125.87,125.71,125.83,8495.0,116.0962,116.1239,115.9763,116.087,8495.0
2016-09-21 13:10:00,125.79,125.87,125.77,125.8,2009.0,116.0501,116.1239,116.0316,116.0593,2009.0
2016-09-21 13:15:00,125.8,125.82,125.76,125.79,5800.0,116.0593,116.0777,116.0224,116.0501,5800.0
2016-09-21 13:20:00,125.82,125.82,125.71,125.74,3670.0,116.0777,116.0777,115.9763,116.0039,3670.0
2016-09-21 13:25:00,125.75,125.79,125.71,125.73,3957.0,116.0132,116.0501,115.9763,115.9947,3957.0
2016-09-21 13:30:00,125.73,125.8,125.7,125.78,4801.0,115.9947,116.0593,115.967,116.0408,4801.0
2016-09-21 13:35:00,125.82,125.86,125.77,125.82,16654.0,116.0777,116.1147,116.0316,116.0777,16654.0
2016-09-21 13:40:00,125.84,125.86,125.77,125.81,9500.0,116.0962,116.1147,116.0316,116.0685,9500.0
2016-09-21 13:45:00,125.78,125.88,125.78,125.8,11839.0,116.0408,116.1331,116.0408,116.0593,11839.0
2016-09-21 13:50:00,125.78,125.84,125.71,125.82,15507.0,116.0408,116.0962,115.9763,116.0777,15507.0
2016-09-21 13:55:00,125.84,126.31,125.76,126.3,13559.0,116.0962,116.5298,116.0224,116.5206,13559.0
2016-09-21 14:00:00,126.14,126.42,125.5,126.07,16975.0,116.373,116.6313,115.7825,116.3084,16975.0
2016-09-21 14:05:00,126.09,126.24,125.83,125.92,14955.0,116.3268,116.4652,116.087,116.17,14955.0
2016-09-21 14:10:00,125.85,126.17,125.83,126.05,18760.0,116.1054,116.4006,116.087,116.2899,18760.0
2016-09-21 14:15:00,126.11,126.11,125.83,125.97,5053.0,116.3453,116.3453,116.087,116.2161,5053.0
2016-09-21 14:20:00,125.85,126.14,125.78,125.8,15096.0,116.1054,116.373,116.0408,116.0593,15096.0
2016-09-21 14:25:00,125.82,125.89,125.67,125.86,8300.0,116.0777,116.1423,115.9394,116.1147,8300.0
2016-09-21 14:30:00,125.84,126.03,125.84,126.02,3940.0,116.0962,116.2715,116.0962,116.2623,3940.0
2016-09-21 14:35:00,126.06,126.29,126.06,126.24,5800.0,116.2992,116.5114,116.2992,116.4652,5800.0
2016-09-21 14:40:00,126.11,126.32,126.11,126.21,5880.0,116.3453,116.539,116.3453,116.4375,5880.0
2016-09-21 14:45:00,126.23,126.41,126.17,126.23,8144.0,116.456,116.6221,116.4006,116.456,8144.0
2016-09-21 14:50:00,126.28,126.38,126.28,126.32,6240.0,116.5021,116.5944,116.5021,116.539,6240.0
2016-09-21 14:55:00,126.37,126.74,126.37,126.74,10508.0,116.5852,116.9265,116.5852,116.9265,10508.0
2016-09-21 15:00:00,126.69,126.69,126.54,126.59,9862.0,116.8804,116.8804,116.742,116.7881,9862.0
2016-09-21 15:05:00,126.58,126.82,126.58,126.81,7510.0,116.7789,117.0003,116.7789,116.9911,7510.0
2016-09-21 15:10:00,126.82,127.0,126.81,126.98,5195.0,117.0003,117.1664,116.9911,117.1479,5195.0
2016-09-21 15:15:00,126.99,127.2,126.99,127.07,19908.0,117.1572,117.3509,117.1572,117.231,19908.0
2016-09-21 15:20:00,127.06,127.33,127.05,127.25,23969.0,117.2217,117.4708,117.2125,117.397,23969.0
2016-09-21 15:25:00,127.25,127.34,127.18,127.32,19232.0,117.397,117.4801,117.3324,117.4616,19232.0
2016-09-21 15:30:00,127.33,127.37,127.19,127.34,21596.0,117.4708,117.5077,117.3417,117.4801,21596.0
2016-09-21 15:35:00,127.34,127.41,127.29,127.33,30933.0,117.4801,117.5446,117.4339,117.4708,30933.0
2016-09-21 15:40:00,127.33,127.59,127.3,127.59,22024.0,117.4708,117.7107,117.4432,117.7107,22024.0
2016-09-21 15:45:00,127.59,127.75,127.58,127.68,22282.0,117.7107,117.8583,117.7015,117.7937,22282.0
2016-09-21 15:50:00,127.66,127.66,127.54,127.54,26652.0,117.7753,117.7753,117.6646,117.6646,26652.0
2016-09-21 15:55:00,127.57,127.61,127.46,127.53,43879.0,117.6922,117.7291,117.5908,117.6553,43879.0
2016-09-22 09:30:00,127.9,128.4,127.67,128.38,18388.0,117.9967,118.458,117.7845,118.4395,18388.0
2016-09-22 09:35:00,128.37,128.37,127.66,127.72,5700.0,118.4303,118.4303,117.7753,117.8306,5700.0
2016-09-22 09:40:00,127.74,128.02,127.62,128.02,12159.0,117.8491,118.1074,117.7384,118.1074,12159.0
2016-09-22 09:45:00,128.04,128.09,127.81,127.82,14541.0,118.1259,118.172,117.9137,117.9229,14541.0
2016-09-22 09:50:00,127.81,127.97,127.74,127.74,10091.0,117.9137,118.0613,117.8491,117.8491,10091.0
2016-09-22 09:55:00,127.73,127.74,127.53,127.63,8226.0,117.8399,117.8491,117.6553,117.7476,8226.0
2016-09-22 10:00:00,127.63,127.68,127.55,127.56,21260.0,117.7476,117.7937,117.6738,117.683,21260.0
2016-09-22 10:05:00,127.54,127.59,127.44,127.47,18792.0,117.6646,117.7107,117.5723,117.6,18792.0
2016-09-22 10:10:00,127.43,127.54,127.39,127.52,7186.0,117.5631,117.6646,117.5262,117.6461,7186.0
2016-09-22 10:15:00,127.49,127.5,127.42,127.5,11214.0,117.6184,117.6277,117.5539,117.6277,11214.0
2016-09-22 10:20:00,127.49,127.5,127.37,127.46,6705.0,117.6184,117.6277,117.5077,117.5908,6705.0
2016-09-22 10:25:00,127.43,127.6,127.4,127.54,19302.0,117.5631,117.7199,117.5354,117.6646,19302.0
2016-09-22 10:30:00,127.54,127.68,127.52,127.61,14165.0,117.6646,117.7937,117.6461,117.7291,14165.0
2016-09-22 10:35:00,127.62,127.63,127.53,127.56,12624.0,117.7384,117.7476,117.6553,117.683,12624.0
2016-09-22 10:40:00,127.55,127.56,127.43,127.45,11692.0,117.6738,117.683,117.5631,117.5815,11692.0
2016-09-22 10:45:00,127.48,127.54,127.48,127.54,8651.0,117.6092,117.6646,117.6092,117.6646,8651.0
2016-09-22 10:50:00,127.53,127.55,127.42,127.42,12646.0,117.6553,117.6738,117.5539,117.5539,12646.0
2016-09-22 10:55:00,127.41,127.42,127.3,127.32,8870.0,117.5446,117.5539,117.4432,117.4616,8870.0
2016-09-22 11:00:00,127.34,127.37,127.26,127.28,10051.0,117.4801,117.5077,117.4062,117.4247,10051.0
2016-09-22 11:05:00,127.28,127.28,127.14,127.14,5131.0,117.4247,117.4247,117.2955,117.2955,5131.0
2016-09-22 11:10:00,127.12,127.12,126.99,127.09,12790.0,117.2771,117.2771,117.1572,117.2494,12790.0
2016-09-22 11:15:00,127.12,127.16,126.98,127.03,11161.0,117.2771,117.314,117.1479,117.1941,11161.0
2016-09-22 11:20:00,127.05,127.06,126.95,127.0,10595.0,117.2125,117.2217,117.1203,117.1664,10595.0
2016-09-22 11:25:00,127.01,127.15,126.98,127.15,6999.0,117.1756,117.3048,117.1479,117.3048,6999.0
2016-09-22 11:30:00,127.18,127.52,127.17,127.44,7649.0,117.3324,117.6461,117.3232,117.5723,7649.0
2016-09-22 11:35:00,127.42,127.43,127.33,127.43,3600.0,117.5539,117.5631,117.4708,117.5631,3600.0
2016-09-22 11:40:00,127.42,127.42,127.31,127.31,5373.0,117.5539,117.5539,117.4524,117.4524,5373.0
2016-09-22 11:45:00,127.34,127.39,127.23,127.23,6674.0,117.4801,117.5262,117.3786,117.3786,6674.0
2016-09-22 11:50:00,127.26,127.26,127.08,127.11,5489.0,117.4062,117.4062,117.2402,117.2679,5489.0
2016-09-22 11:55:00,127.06,127.15,127.06,127.14,7362.0,117.2217,117.3048,117.2217,117.2955,7362.0
2016-09-22 12:00:00,127.14,127.37,127.14,127.36,6245.0,117.2955,117.5077,117.2955,117.4985,6245.0
2016-09-22 12:05:00,127.36,127.36,127.09,127.09,5253.0,117.4985,117.4985,117.2494,117.2494,5253.0
2016-09-22 12:10:00,127.1,127.32,127.09,127.26,20321.0,117.2586,117.4616,117.2494,117.4062,20321.0
2016-09-22 12:15:00,127.24,127.33,127.24,127.3,6937.0,117.3878,117.4708,117.3878,117.4432,6937.0
2016-09-22 12:20:00,127.32,127.32,127.15,127.22,6770.0,117.4616,117.4616,117.3048,117.3693,6770.0
2016-09-22 12:25:00,127.24,127.48,127.23,127.44,11483.0,117.3878,117.6092,117.3786,117.5723,11483.0
2016-09-22 12:30:00,127.45,127.55,127.37,127.53,21918.0,117.5815,117.6738,117.5077,117.6553,21918.0
2016-09-22 12:35:00,127.51,127.52,127.36,127.39,7222.0,117.6369,117.6461,117.4985,117.5262,7222.0
2016-09-22 12:40:00,127.43,127.44,127.29,127.35,7831.0,117.5631,117.5723,117.4339,117.4893,7831.0
2016-09-22 12:45:00,127.36,127.47,127.36,127.42,11038.0,117.4985,117.6,117.4985,117.5539,11038.0
2016-09-22 12:50:00,127.41,127.41,127.26,127.28,9653.0,117.5446,117.5446,117.4062,117.4247,9653.0
2016-09-22 12:55:00,127.3,127.34,127.26,127.32,9612.0,117.4432,117.4801,117.4062,117.4616,9612.0
2016-09-22 13:00:00,127.32,127.34,127.16,127.16,11990.0,117.4616,117.4801,117.314,117.314,11990.0
2016-09-22 13:05:00,127.16,127.33,127.15,127.32,8345.0,117.314,117.4708,117.3048,117.4616,8345.0
2016-09-22 13:10:00,127.34,127.35,127.2,127.2,14606.0,117.4801,117.4893,117.3509,117.3509,14606.0
2016-09-22 13:15:00,127.21,127.22,127.13,127.19,8238.0,117.3601,117.3693,117.2863,117.3417,8238.0
2016-09-22 13:20:00,127.18,127.28,127.18,127.26,5772.0,117.3324,117.4247,117.3324,117.4062,5772.0
2016-09-22 13:25:00,127.26,127.26,127.12,127.14,13617.0,117.4062,117.4062,117.2771,117.2955,13617.0
2016-09-22 13:30:00,127.15,127.22,127.14,127.22,5839.0,117.3048,117.3693,117.2955,117.3693,5839.0
2016-09-22 13:35:00,127.21,127.27,127.21,127.25,7816.0,117.3601,117.4155,117.3601,117.397,7816.0
2016-09-22 13:40:00,127.27,127.27,127.09,127.11,15810.0,117.4155,117.4155,117.2494,117.2679,15810.0
2016-09-22 13:45:00,127.11,127.16,127.09,127.13,11217.0,117.2679,117.314,117.2494,117.2863,11217.0
2016-09-22 13:50:00,127.12,127.13,126.96,127.04,8835.0,117.2771,117.2863,117.1295,117.2033,8835.0
2016-09-22 13:55:00,127.04,127.06,126.96,127.03,3990.0,117.2033,117.2217,117.1295,117.1941,3990.0
2016-09-22 14:00:00,127.04,127.06,126.99,127.02,8829.0,117.2033,117.2217,117.1572,117.1848,8829.0
2016-09-22 14:05:00,127.04,127.04,126.96,127.02,16742.0,117.2033,117.2033,117.1295,117.1848,16742.0
2016-09-22 14:10:00,126.98,126.98,126.61,126.61,7547.0,117.1479,117.1479,116.8066,116.8066,7547.0
2016-09-22 14:15:00,126.61,126.74,126.57,126.66,8425.0,116.8066,116.9265,116.7697,116.8527,8425.0
2016-09-22 14:20:00,126.69,126.8,126.69,126.79,10807.0,116.8804,116.9819,116.8804,116.9726,10807.0
2016-09-22 14:25:00,126.82,126.82,126.68,126.75,24718.0,117.0003,117.0003,116.8712,116.9357,24718.0
2016-09-22 14:30:00,126.75,126.78,126.58,126.59,7658.0,116.9357,116.9634,116.7789,116.7881,7658.0
2016-09-22 14:35:00,126.58,126.72,126.56,126.66,7494.0,116.7789,116.9081,116.7604,116.8527,7494.0
2016-09-22 14:40:00,126.73,126.79,126.67,126.67,4903.0,116.9173,116.9726,116.8619,116.8619,4903.0
2016-09-22 14:45:00,126.7,126.77,126.68,126.69,12014.0,116.8896,116.9542,116.8712,116.8804,12014.0
2016-09-22 14:50:00,126.68,126.8,126.65,126.78,10857.0,116.8712,116.9819,116.8435,116.9634,10857.0
2016-09-22 14:55:00,126.82,126.89,126.76,126.87,13107.0,117.0003,117.0649,116.945,117.0464,13107.0
2016-09-22 15:00:00,126.88,126.95,126.87,126.88,7867.0,117.0557,117.1203,117.0464,117.0557,7867.0
2016-09-22 15:05:00,126.89,126.93,126.85,126.86,5952.0,117.0649,117.1018,117.028,117.0372,5952.0
2016-09-22 15:10:00,126.86,126.91,126.84,126.88,11995.0,117.0372,117.0833,117.0188,117.0557,11995.0
2016-09-22 15:15:00,126.88,126.95,126.83,126.86,10715.0,117.0557,117.1203,117.0095,117.0372,10715.0
2016-09-22 15:20:00,126.87,126.92,126.77,126.8,8921.0,117.0464,117.0926,116.9542,116.9819,8921.0
2016-09-22 15:25:00,126.81,126.86,126.79,126.82,5923.0,116.9911,117.0372,116.9726,117.0003,5923.0
2016-09-22 15:30:00,126.83,126.91,126.8,126.82,11230.0,117.0095,117.0833,116.9819,117.0003,11230.0
2016-09-22 15:35:00,126.82,126.92,126.78,126.85,14114.0,117.0003,117.0926,116.9634,117.028,14114.0
2016-09-22 15:40:00,126.86,126.88,126.8,126.81,11937.0,117.0372,117.0557,116.9819,116.9911,11937.0
2016-09-22 15:45:00,126.81,126.86,126.78,126.86,24492.0,116.9911,117.0372,116.9634,117.0372,24492.0
2016-09-22 15:50:00,126.87,126.95,126.83,126.95,33503.0,117.0464,117.1203,117.0095,117.1203,33503.0
2016-09-22 15:55:00,126.95,126.96,126.81,126.82,87800.0,117.1203,117.1295,116.9911,117.0003,87800.0
2016-09-23 09:30:00,126.39,126.4,125.69,126.08,19414.0,116.6036,116.6128,115.9578,116.3176,19414.0
2016-09-23 09:35:00,125.79,126.82,125.79,126.53,7768.0,116.0501,117.0003,116.0501,116.7328,7768.0
2016-09-23 09:40:00,126.5,126.58,126.21,126.22,9034.0,116.7051,116.7789,116.4375,116.4468,9034.0
2016-09-23 09:45:00,126.25,126.25,125.98,126.04,10300.0,116.4745,116.4745,116.2254,116.2807,10300.0
2016-09-23 09:50:00,126.12,126.12,126.02,126.12,6065.0,116.3545,116.3545,116.2623,116.3545,6065.0
2016-09-23 09:55:00,126.12,126.34,126.11,126.22,8778.0,116.3545,116.5575,116.3453,116.4468,8778.0
2016-09-23 10:00:00,126.21,126.46,126.19,126.35,4476.0,116.4375,116.6682,116.4191,116.5667,4476.0
2016-09-23 10:05:00,126.38,126.38,126.16,126.3,6174.0,116.5944,116.5944,116.3914,116.5206,6174.0
2016-09-23 10:10:00,126.28,126.32,126.15,126.2,9350.0,116.5021,116.539,116.3822,116.4283,9350.0
2016-09-23 10:15:00,126.25,126.26,125.91,125.91,10509.0,116.4745,116.4837,116.1608,116.1608,10509.0
2016-09-23 10:20:00,125.89,125.89,125.62,125.76,5376.0,116.1423,116.1423,115.8932,116.0224,5376.0
2016-09-23 10:25:00,125.92,126.02,125.91,126.0,5248.0,116.17,116.2623,116.1608,116.2438,5248.0
2016-09-23 10:30:00,126.05,126.21,125.81,125.81,5244.0,116.2899,116.4375,116.0685,116.0685,5244.0
2016-09-23 10:35:00,125.85,125.99,125.84,125.88,3288.0,116.1054,116.2346,116.0962,116.1331,3288.0
2016-09-23 10:40:00,125.88,126.07,125.87,126.07,5435.0,116.1331,116.3084,116.1239,116.3084,5435.0
2016-09-23 10:45:00,126.05,126.11,126.01,126.02,4986.0,116.2899,116.3453,116.253,116.2623,4986.0
2016-09-23 10:50:00,126.02,126.09,126.0,126.09,1230.0,116.2623,116.3268,116.2438,116.3268,1230.0
2016-09-23 10:55:00,126.07,126.09,126.01,126.03,2819.0,116.3084,116.3268,116.253,116.2715,2819.0
2016-09-23 11:00:00,126.03,126.06,125.97,126.06,11417.0,116.2715,116.2992,116.2161,116.2992,11417.0
2016-09-23 11:05:00,126.03,126.03,125.91,125.93,6901.0,116.2715,116.2715,116.1608,116.1792,6901.0
2016-09-23 11:10:00,125.93,126.06,125.93,126.06,7564.0,116.1792,116.2992,116.1792,116.2992,7564.0
2016-09-23 11:15:00,126.04,126.11,126.01,126.11,5985.0,116.2807,116.3453,116.253,116.3453,5985.0
2016-09-23 11:20:00,126.11,126.11,126.0,126.04,8000.0,116.3453,116.3453,116.2438,116.2807,8000.0
2016-09-23 11:25:00,126.03,126.11,126.03,126.11,3700.0,116.2715,116.3453,116.2715,116.3453,3700.0
2016-09-23 11:30:00,126.11,126.17,126.11,126.12,2720.0,116.3453,116.4006,116.3453,116.3545,2720.0
2016-09-23 11:35:00,126.14,126.15,126.1,126.14,2254.0,116.373,116.3822,116.3361,116.373,2254.0
2016-09-23 11:40:00,126.1,126.1,125.96,125.97,4730.0,116.3361,116.3361,116.2069,116.2161,4730.0
2016-09-23 11:45:00,125.98,125.98,125.84,125.85,4010.0,116.2254,116.2254,116.0962,116.1054,4010.0
2016-09-23 11:50:00,125.88,125.88,125.72,125.78,1960.0,116.1331,116.1331,115.9855,116.0408,1960.0
2016-09-23 11:55:00,125.74,125.74,125.64,125.69,2900.0,116.0039,116.0039,115.9117,115.9578,2900.0
2016-09-23 12:00:00,125.69,125.72,125.6,125.72,4349.0,115.9578,115.9855,115.8748,115.9855,4349.0
2016-09-23 12:05:00,125.74,125.82,125.67,125.68,2846.0,116.0039,116.0777,115.9394,115.9486,2846.0
2016-09-23 12:10:00,125.71,125.8,125.71,125.72,2354.0,115.9763,116.0593,115.9763,115.9855,2354.0
2016-09-23 12:15:00,125.67,125.78,125.66,125.78,3690.0,115.9394,116.0408,115.9301,116.0408,3690.0
2016-09-23 12:20:00,125.76,125.82,125.71,125.82,21976.0,116.0224,116.0777,115.9763,116.0777,21976.0
2016-09-23 12:25:00,125.78,125.85,125.78,125.83,4859.0,116.0408,116.1054,116.0408,116.087,4859.0
2016-09-23 12:30:00,125.87,125.87,125.72,125.73,2416.0,116.1239,116.1239,115.9855,115.9947,2416.0
2016-09-23 12:35:00,125.73,125.73,125.63,125.67,6242.0,115.9947,115.9947,115.9025,115.9394,6242.0
2016-09-23 12:40:00,125.69,125.7,125.64,125.65,4726.0,115.9578,115.967,115.9117,115.9209,4726.0
2016-09-23 12:45:00,125.66,125.66,125.5,125.5,6502.0,115.9301,115.9301,115.7825,115.7825,6502.0
2016-09-23 12:50:00,125.51,125.58,125.49,125.57,5292.0,115.7918,115.8563,115.7733,115.8471,5292.0
2016-09-23 12:55:00,125.57,125.61,125.55,125.61,6778.0,115.8471,115.884,115.8287,115.884,6778.0
2016-09-23 13:00:00,125.62,125.66,125.6,125.65,13243.0,115.8932,115.9301,115.8748,115.9209,13243.0
2016-09-23 13:05:00,125.63,125.65,125.55,125.55,4768.0,115.9025,115.9209,115.8287,115.8287,4768.0
2016-09-23 13:10:00,125.52,125.56,125.41,125.43,5943.0,115.801,115.8379,115.6995,115.7179,5943.0
2016-09-23 13:15:00,125.41,125.44,125.34,125.36,3705.0,115.6995,115.7272,115.6349,115.6534,3705.0
2016-09-23 13:20:00,125.37,125.43,125.33,125.33,4105.0,115.6626,115.7179,115.6257,115.6257,4105.0
2016-09-23 13:25:00,125.35,125.5,125.31,125.46,5931.0,115.6441,115.7825,115.6072,115.7456,5931.0
2016-09-23 13:30:00,125.49,125.49,125.42,125.46,2941.0,115.7733,115.7733,115.7087,115.7456,2941.0
2016-09-23 13:35:00,125.46,125.46,125.4,125.4,2147.0,115.7456,115.7456,115.6903,115.6903,2147.0
2016-09-23 13:40:00,125.42,125.42,125.32,125.32,4406.0,115.7087,115.7087,115.6165,115.6165,4406.0
2016-09-23 13:45:00,125.3,125.33,125.19,125.23,4700.0,115.598,115.6257,115.4965,115.5334,4700.0
2016-09-23 13:50:00,125.23,125.23,125.1,125.23,8931.0,115.5334,115.5334,115.4135,115.5334,8931.0
2016-09-23 13:55:00,125.24,125.28,125.2,125.24,9524.0,115.5427,115.5796,115.5058,115.5427,9524.0
2016-09-23 14:00:00,125.24,125.33,125.23,125.31,8522.0,115.5427,115.6257,115.5334,115.6072,8522.0
2016-09-23 14:05:00,125.33,125.38,125.3,125.32,7135.0,115.6257,115.6718,115.598,115.6165,7135.0
2016-09-23 14:10:00,125.34,125.34,125.25,125.28,3448.0,115.6349,115.6349,115.5519,115.5796,3448.0
2016-09-23 14:15:00,125.29,125.33,125.26,125.29,5493.0,115.5888,115.6257,115.5611,115.5888,5493.0
2016-09-23 14:20:00,125.27,125.31,125.25,125.25,7128.0,115.5703,115.6072,115.5519,115.5519,7128.0
2016-09-23 14:25:00,125.27,125.33,125.24,125.31,5209.0,115.5703,115.6257,115.5427,115.6072,5209.0
2016-09-23 14:30:00,125.31,125.36,125.3,125.34,6364.0,115.6072,115.6534,115.598,115.6349,6364.0
2016-09-23 14:35:00,125.35,125.36,125.2,125.2,7916.0,115.6441,115.6534,115.5058,115.5058,7916.0
2016-09-23 14:40:00,125.23,125.23,125.15,125.21,4256.0,115.5334,115.5334,115.4596,115.515,4256.0
2016-09-23 14:45:00,125.21,125.24,125.17,125.18,6240.0,115.515,115.5427,115.4781,115.4873,6240.0
2016-09-23 14:50:00,125.2,125.23,125.19,125.23,4456.0,115.5058,115.5334,115.4965,115.5334,4456.0
2016-09-23 14:55:00,125.23,125.28,125.23,125.25,6936.0,115.5334,115.5796,115.5334,115.5519,6936.0
2016-09-23 15:00:00,125.22,125.26,125.16,125.16,6197.0,115.5242,115.5611,115.4689,115.4689,6197.0
2016-09-23 15:05:00,125.16,125.28,125.16,125.24,9826.0,115.4689,115.5796,115.4689,115.5427,9826.0
2016-09-23 15:10:00,125.24,125.25,125.17,125.17,5450.0,115.5427,115.5519,115.4781,115.4781,5450.0
2016-09-23 15:15:00,125.2,125.21,125.1,125.1,8909.0,115.5058,115.515,115.4135,115.4135,8909.0
2016-09-23 15:20:00,125.11,125.11,125.05,125.07,10732.0,115.4227,115.4227,115.3674,115.3858,10732.0
2016-09-23 15:25:00,125.08,125.21,125.07,125.21,17560.0,115.395,115.515,115.3858,115.515,17560.0
2016-09-23 15:30:00,125.24,125.47,125.24,125.47,21048.0,115.5427,115.7548,115.5427,115.7548,21048.0
2016-09-23 15:35:00,125.44,125.44,125.26,125.28,13743.0,115.7272,115.7272,115.5611,115.5796,13743.0
2016-09-23 15:40:00,125.27,125.27,125.19,125.24,12129.0,115.5703,115.5703,115.4965,115.5427,12129.0
2016-09-23 15:45:00,125.23,125.23,125.06,125.06,24459.0,115.5334,115.5334,115.3766,115.3766,24459.0
2016-09-23 15:50:00,125.08,125.24,125.06,125.21,35561.0,115.395,115.5427,115.3766,115.515,35561.0
2016-09-23 15:55:00,125.21,125.23,124.99,124.99,51232.0,115.515,115.5334,115.312,115.312,51232.0
2016-09-26 09:30:00,124.06,124.82,123.72,124.6,13411.0,114.454,115.1552,114.1404,114.9522,13411.0
2016-09-26 09:35:00,124.6,124.74,124.16,124.32,8627.0,114.9522,115.0814,114.5463,114.6939,8627.0
2016-09-26 09:40:00,124.34,125.05,124.33,125.05,10020.0,114.7123,115.3674,114.7031,115.3674,10020.0
2016-09-26 09:45:00,125.04,125.04,124.59,124.91,8075.0,115.3581,115.3581,114.943,115.2382,8075.0
2016-09-26 09:50:00,124.96,125.26,124.89,125.26,4712.0,115.2843,115.5611,115.2198,115.5611,4712.0
2016-09-26 09:55:00,125.26,125.38,125.19,125.19,9704.0,115.5611,115.6718,115.4965,115.4965,9704.0
2016-09-26 10:00:00,125.21,125.4,125.13,125.26,11636.0,115.515,115.6903,115.4412,115.5611,11636.0
2016-09-26 10:05:00,125.28,125.56,125.28,125.54,2500.0,115.5796,115.8379,115.5796,115.8194,2500.0
2016-09-26 10:10:00,125.56,125.88,125.56,125.79,8263.0,115.8379,116.1331,115.8379,116.0501,8263.0
2016-09-26 10:15:00,125.88,125.88,125.73,125.75,7670.0,116.1331,116.1331,115.9947,116.0132,7670.0
2016-09-26 10:20:00,125.77,125.86,125.72,125.84,5210.0,116.0316,116.1147,115.9855,116.0962,5210.0
2016-09-26 10:25:00,125.77,125.92,125.76,125.77,8000.0,116.0316,116.17,116.0224,116.0316,8000.0
2016-09-26 10:30:00,125.74,125.74,125.61,125.69,4287.0,116.0039,116.0039,115.884,115.9578,4287.0
2016-09-26 10:35:00,125.68,125.82,125.62,125.62,3813.0,115.9486,116.0777,115.8932,115.8932,3813.0
2016-09-26 10:40:00,125.61,125.8,125.61,125.68,6507.0,115.884,116.0593,115.884,115.9486,6507.0
2016-09-26 10:45:00,125.67,125.67,125.3,125.31,5741.0,115.9394,115.9394,115.598,115.6072,5741.0
2016-09-26 10:50:00,125.3,125.48,125.3,125.47,4686.0,115.598,115.7641,115.598,115.7548,4686.0
2016-09-26 10:55:00,125.47,125.56,125.31,125.33,9752.0,115.7548,115.8379,115.6072,115.6257,9752.0
2016-09-26 11:00:00,125.32,125.33,125.1,125.19,5698.0,115.6165,115.6257,115.4135,115.4965,5698.0
2016-09-26 11:05:00,125.12,125.23,125.12,125.12,6726.0,115.4319,115.5334,115.4319,115.4319,6726.0
2016-09-26 11:10:00,125.13,125.24,124.97,124.97,5247.0,115.4412,115.5427,115.2936,115.2936,5247.0
2016-09-26 11:15:00,124.96,124.99,124.84,124.93,2800.0,115.2843,115.312,115.1736,115.2567,2800.0
2016-09-26 11:20:00,124.93,125.1,124.93,125.0,7147.0,115.2567,115.4135,115.2567,115.3212,7147.0
2016-09-26 11:25:00,125.01,125.05,124.96,124.96,3778.0,115.3305,115.3674,115.2843,115.2843,3778.0
2016-09-26 11:30:00,124.98,124.99,124.82,124.85,5784.0,115.3028,115.312,115.1552,115.1829,5784.0
2016-09-26 11:35:00,124.9,125.07,124.9,125.07,1600.0,115.229,115.3858,115.229,115.3858,1600.0
2016-09-26 11:40:00,125.11,125.11,125.01,125.05,4200.0,115.4227,115.4227,115.3305,115.3674,4200.0
2016-09-26 11:45:00,125.05,125.13,125.0,125.08,2605.0,115.3674,115.4412,115.3212,115.395,2605.0
2016-09-26 11:50:00,125.09,125.12,124.98,125.04,4402.0,115.4043,115.4319,115.3028,115.3581,4402.0
2016-09-26 11:55:00,125.07,125.07,125.0,125.07,2300.0,115.3858,115.3858,115.3212,115.3858,2300.0
2016-09-26 12:00:00,125.04,125.1,125.0,125.01,4113.0,115.3581,115.4135,115.3212,115.3305,4113.0
2016-09-26 12:05:00,124.99,125.15,124.99,125.07,900.0,115.312,115.4596,115.312,115.3858,900.0
2016-09-26 12:10:00,125.07,125.29,125.07,125.24,2647.0,115.3858,115.5888,115.3858,115.5427,2647.0
2016-09-26 12:15:00,125.23,125.31,125.23,125.29,3647.0,115.5334,115.6072,115.5334,115.5888,3647.0
2016-09-26 12:20:00,125.26,125.26,125.17,125.22,3445.0,115.5611,115.5611,115.4781,115.5242,3445.0
2016-09-26 12:25:00,125.18,125.3,125.16,125.3,800.0,115.4873,115.598,115.4689,115.598,800.0
2016-09-26 12:30:00,125.28,125.31,125.23,125.31,3600.0,115.5796,115.6072,115.5334,115.6072,3600.0
2016-09-26 12:35:00,125.35,125.36,125.31,125.35,2400.0,115.6441,115.6534,115.6072,115.6441,2400.0
2016-09-26 12:40:00,125.31,125.32,125.24,125.29,2935.0,115.6072,115.6165,115.5427,115.5888,2935.0
2016-09-26 12:45:00,125.33,125.38,125.18,125.18,3280.0,115.6257,115.6718,115.4873,115.4873,3280.0
2016-09-26 12:50:00,125.18,125.26,125.16,125.25,1800.0,115.4873,115.5611,115.4689,115.5519,1800.0
2016-09-26 12:55:00,125.26,125.32,125.18,125.23,3500.0,115.5611,115.6165,115.4873,115.5334,3500.0
2016-09-26 13:00:00,125.24,125.24,125.19,125.24,1215.0,115.5427,115.5427,115.4965,115.5427,1215.0
2016-09-26 13:05:00,125.23,125.23,125.05,125.07,4434.0,115.5334,115.5334,115.3674,115.3858,4434.0
2016-09-26 13:10:00,125.06,125.06,124.92,124.99,2704.0,115.3766,115.3766,115.2474,115.312,2704.0
2016-09-26 13:15:00,125.04,125.09,125.02,125.02,1800.0,115.3581,115.4043,115.3397,115.3397,1800.0
2016-09-26 13:20:00,125.03,125.03,124.92,124.92,1400.0,115.3489,115.3489,115.2474,115.2474,1400.0
2016-09-26 13:25:00,124.9,124.92,124.81,124.87,2201.0,115.229,115.2474,115.146,115.2013,2201.0
2016-09-26 13:30:00,124.83,124.93,124.82,124.93,1101.0,115.1644,115.2567,115.1552,115.2567,1101.0
2016-09-26 13:35:00,124.92,124.92,124.48,124.48,15669.0,115.2474,115.2474,114.8415,114.8415,15669.0
2016-09-26 13:40:00,124.53,124.59,124.42,124.42,3025.0,114.8876,114.943,114.7861,114.7861,3025.0
2016-09-26 13:45:00,124.43,124.61,124.43,124.52,7933.0,114.7954,114.9614,114.7954,114.8784,7933.0
2016-09-26 13:50:00,124.55,124.63,124.47,124.57,24290.0,114.9061,114.9799,114.8323,114.9245,24290.0
2016-09-26 13:55:00,124.57,124.66,124.57,124.62,20099.0,114.9245,115.0076,114.9245,114.9707,20099.0
2016-09-26 14:00:00,124.61,124.61,124.54,124.54,6302.0,114.9614,114.9614,114.8969,114.8969,6302.0
2016-09-26 14:05:00,124.54,124.69,124.54,124.68,7160.0,114.8969,115.0352,114.8969,115.026,7160.0
2016-09-26 14:10:00,124.71,124.77,124.66,124.77,3050.0,115.0537,115.109,115.0076,115.109,3050.0
2016-09-26 14:15:00,124.77,125.0,124.73,124.96,5687.0,115.109,115.3212,115.0721,115.2843,5687.0
2016-09-26 14:20:00,124.95,124.95,124.81,124.87,4798.0,115.2751,115.2751,115.146,115.2013,4798.0
2016-09-26 14:25:00,124.89,124.89,124.76,124.82,10375.0,115.2198,115.2198,115.0998,115.1552,10375.0
2016-09-26 14:30:00,124.81,124.89,124.81,124.88,6900.0,115.146,115.2198,115.146,115.2105,6900.0
2016-09-26 14:35:00,124.89,124.9,124.73,124.73,35440.0,115.2198,115.229,115.0721,115.0721,35440.0
2016-09-26 14:40:00,124.75,124.79,124.7,124.74,8300.0,115.0906,115.1275,115.0445,115.0814,8300.0
2016-09-26 14:45:00,124.73,124.88,124.71,124.87,6035.0,115.0721,115.2105,115.0537,115.2013,6035.0
2016-09-26 14:50:00,124.87,124.88,124.76,124.83,5362.0,115.2013,115.2105,115.0998,115.1644,5362.0
2016-09-26 14:55:00,124.86,124.89,124.78,124.8,6265.0,115.1921,115.2198,115.1183,115.1367,6265.0
2016-09-26 15:00:00,124.8,124.85,124.72,124.72,5444.0,115.1367,115.1829,115.0629,115.0629,5444.0
2016-09-26 15:05:00,124.77,124.89,124.73,124.84,16563.0,115.109,115.2198,115.0721,115.1736,16563.0
2016-09-26 15:10:00,124.88,124.91,124.84,124.88,8638.0,115.2105,115.2382,115.1736,115.2105,8638.0
2016-09-26 15:15:00,124.88,124.98,124.86,124.86,7762.0,115.2105,115.3028,115.1921,115.1921,7762.0
2016-09-26 15:20:00,124.88,124.95,124.88,124.95,4179.0,115.2105,115.2751,115.2105,115.2751,4179.0
2016-09-26 15:25:00,124.97,125.13,124.97,125.07,9945.0,115.2936,115.4412,115.2936,115.3858,9945.0
2016-09-26 15:30:00,125.08,125.13,124.95,124.95,13046.0,115.395,115.4412,115.2751,115.2751,13046.0
2016-09-26 15:35:00,124.94,124.97,124.79,124.89,14193.0,115.2659,115.2936,115.1275,115.2198,14193.0
2016-09-26 15:40:00,124.9,124.95,124.85,124.88,13521.0,115.229,115.2751,115.1829,115.2105,13521.0
2016-09-26 15:45:00,124.87,124.92,124.84,124.89,23234.0,115.2013,115.2474,115.1736,115.2198,23234.0
2016-09-26 15:50:00,124.88,124.98,124.87,124.97,21087.0,115.2105,115.3028,115.2013,115.2936,21087.0
2016-09-26 15:55:00,124.95,125.06,124.86,124.99,115470.0,115.2751,115.3766,115.1921,115.312,115470.0
2016-09-27 09:30:00,124.64,124.85,124.03,124.85,18551.0,114.9891,115.1829,114.4263,115.1829,18551.0
2016-09-27 09:35:00,124.9,125.15,124.85,125.08,8820.0,115.229,115.4596,115.1829,115.395,8820.0
2016-09-27 09:40:00,125.14,125.53,125.13,125.22,20105.0,115.4504,115.8102,115.4412,115.5242,20105.0
2016-09-27 09:45:00,125.18,125.37,125.17,125.34,10170.0,115.4873,115.6626,115.4781,115.6349,10170.0
2016-09-27 09:50:00,125.29,125.6,125.14,125.52,10615.0,115.5888,115.8748,115.4504,115.801,10615.0
2016-09-27 09:55:00,125.51,125.96,125.51,125.83,16934.0,115.7918,116.2069,115.7918,116.087,16934.0
2016-09-27 10:00:00,125.96,126.5,125.96,126.28,35668.0,116.2069,116.7051,116.2069,116.5021,35668.0
2016-09-27 10:05:00,126.29,126.42,126.22,126.29,10132.0,116.5114,116.6313,116.4468,116.5114,10132.0
2016-09-27 10:10:00,126.29,126.38,126.2,126.28,6188.0,116.5114,116.5944,116.4283,116.5021,6188.0
2016-09-27 10:15:00,126.35,126.39,126.16,126.17,7283.0,116.5667,116.6036,116.3914,116.4006,7283.0
2016-09-27 10:20:00,126.14,126.14,125.98,126.07,6072.0,116.373,116.373,116.2254,116.3084,6072.0
2016-09-27 10:25:00,125.96,126.15,125.93,126.03,5543.0,116.2069,116.3822,116.1792,116.2715,5543.0
2016-09-27 10:30:00,126.03,126.03,125.76,125.84,6908.0,116.2715,116.2715,116.0224,116.0962,6908.0
2016-09-27 10:35:00,125.76,125.79,125.64,125.75,8815.0,116.0224,116.0501,115.9117,116.0132,8815.0
2016-09-27 10:40:00,125.75,125.93,125.68,125.93,6700.0,116.0132,116.1792,115.9486,116.1792,6700.0
2016-09-27 10:45:00,125.91,125.91,125.72,125.73,7311.0,116.1608,116.1608,115.9855,115.9947,7311.0
2016-09-27 10:50:00,125.76,125.81,125.62,125.62,5562.0,116.0224,116.0685,115.8932,115.8932,5562.0
2016-09-27 10:55:00,125.69,125.73,125.4,125.43,7600.0,115.9578,115.9947,115.6903,115.7179,7600.0
2016-09-27 11:00:00,125.43,125.56,125.43,125.44,5000.0,115.7179,115.8379,115.7179,115.7272,5000.0
2016-09-27 11:05:00,125.46,125.89,125.46,125.89,9200.0,115.7456,116.1423,115.7456,116.1423,9200.0
2016-09-27 11:10:00,125.88,125.96,125.88,125.92,3550.0,116.1331,116.2069,116.1331,116.17,3550.0
2016-09-27 11:15:00,125.95,125.99,125.81,125.87,4756.0,116.1977,116.2346,116.0685,116.1239,4756.0
2016-09-27 11:20:00,125.9,126.1,125.88,126.1,6919.0,116.1516,116.3361,116.1331,116.3361,6919.0
2016-09-27 11:25:00,126.13,126.35,126.07,126.3,7740.0,116.3637,116.5667,116.3084,116.5206,7740.0
2016-09-27 11:30:00,126.3,126.5,126.28,126.43,9245.0,116.5206,116.7051,116.5021,116.6405,9245.0
2016-09-27 11:35:00,126.48,126.64,126.42,126.64,5800.0,116.6866,116.8343,116.6313,116.8343,5800.0
2016-09-27 11:40:00,126.61,126.67,126.44,126.48,4800.0,116.8066,116.8619,116.6497,116.6866,4800.0
2016-09-27 11:45:00,126.47,126.7,126.47,126.67,9109.0,116.6774,116.8896,116.6774,116.8619,9109.0
2016-09-27 11:50:00,126.62,126.65,126.55,126.61,5284.0,116.8158,116.8435,116.7512,116.8066,5284.0
2016-09-27 11:55:00,126.6,126.8,126.59,126.77,6810.0,116.7974,116.9819,116.7881,116.9542,6810.0
2016-09-27 12:00:00,126.75,126.75,126.57,126.6,5407.0,116.9357,116.9357,116.7697,116.7974,5407.0
2016-09-27 12:05:00,126.63,126.63,126.55,126.55,4987.0,116.825,116.825,116.7512,116.7512,4987.0
2016-09-27 12:10:00,126.55,126.57,126.47,126.48,5150.0,116.7512,116.7697,116.6774,116.6866,5150.0
2016-09-27 12:15:00,126.5,126.75,126.5,126.75,5995.0,116.7051,116.9357,116.7051,116.9357,5995.0
2016-09-27 12:20:00,126.75,127.39,126.68,127.39,24213.0,116.9357,117.5262,116.8712,117.5262,24213.0
2016-09-27 12:25:00,127.32,127.36,127.06,127.06,10281.0,117.4616,117.4985,117.2217,117.2217,10281.0
2016-09-27 12:30:00,127.1,127.1,127.03,127.07,5400.0,117.2586,117.2586,117.1941,117.231,5400.0
2016-09-27 12:35:00,127.04,127.13,127.01,127.13,5271.0,117.2033,117.2863,117.1756,117.2863,5271.0
2016-09-27 12:40:00,127.11,127.15,126.97,126.97,9011.0,117.2679,117.3048,117.1387,117.1387,9011.0
2016-09-27 12:45:00,127.0,127.0,126.73,126.79,10125.0,117.1664,117.1664,116.9173,116.9726,10125.0
2016-09-27 12:50:00,126.75,126.94,126.72,126.94,5900.0,116.9357,117.111,116.9081,117.111,5900.0
2016-09-27 12:55:00,126.88,127.07,126.88,127.03,7750.0,117.0557,117.231,117.0557,117.1941,7750.0
2016-09-27 13:00:00,127.03,127.05,126.97,127.03,6765.0,117.1941,117.2125,117.1387,117.1941,6765.0
2016-09-27 13:05:00,127.04,127.09,126.96,127.06,8016.0,117.2033,117.2494,117.1295,117.2217,8016.0
2016-09-27 13:10:00,127.13,127.18,127.11,127.15,5145.0,117.2863,117.3324,117.2679,117.3048,5145.0
2016-09-27 13:15:00,127.14,127.18,127.07,127.14,10879.0,117.2955,117.3324,117.231,117.2955,10879.0
2016-09-27 13:20:00,127.15,127.16,127.0,127.12,6520.0,117.3048,117.314,117.1664,117.2771,6520.0
2016-09-27 13:25:00,127.14,127.14,127.05,127.1,2836.0,117.2955,117.2955,117.2125,117.2586,2836.0
2016-09-27 13:30:00,127.13,127.26,127.13,127.22,5143.0,117.2863,117.4062,117.2863,117.3693,5143.0
2016-09-27 13:35:00,127.19,127.2,127.09,127.09,3905.0,117.3417,117.3509,117.2494,117.2494,3905.0
2016-09-27 13:40:00,127.09,127.18,127.03,127.15,3611.0,117.2494,117.3324,117.1941,117.3048,3611.0
2016-09-27 13:45:00,127.15,127.24,127.12,127.12,7367.0,117.3048,117.3878,117.2771,117.2771,7367.0
2016-09-27 13:50:00,127.09,127.13,127.05,127.09,5611.0,117.2494,117.2863,117.2125,117.2494,5611.0
2016-09-27 13:55:00,127.03,127.09,126.95,127.01,5306.0,117.1941,117.2494,117.1203,117.1756,5306.0
2016-09-27 14:00:00,127.02,127.26,127.02,127.12,4781.0,117.1848,117.4062,117.1848,117.2771,4781.0
2016-09-27 14:05:00,127.13,127.14,127.07,127.1,9288.0,117.2863,117.2955,117.231,117.2586,9288.0
2016-09-27 14:10:00,127.09,127.33,127.09,127.25,5937.0,117.2494,117.4708,117.2494,117.397,5937.0
2016-09-27 14:15:00,127.24,127.24,127.15,127.19,6352.0,117.3878,117.3878,117.3048,117.3417,6352.0
2016-09-27 14:20:00,127.18,127.22,127.1,127.14,18496.0,117.3324,117.3693,117.2586,117.2955,18496.0
2016-09-27 14:25:00,127.16,127.2,127.13,127.14,4786.0,117.314,117.3509,117.2863,117.2955,4786.0
2016-09-27 14:30:00,127.11,127.14,127.06,127.12,7177.0,117.2679,117.2955,117.2217,117.2771,7177.0
2016-09-27 14:35:00,127.15,127.15,127.0,127.01,6164.0,117.3048,117.3048,117.1664,117.1756,6164.0
2016-09-27 14:40:00,127.01,127.08,127.0,127.03,6261.0,117.1756,117.2402,117.1664,117.1941,6261.0
2016-09-27 14:45:00,127.06,127.13,126.96,127.01,8819.0,117.2217,117.2863,117.1295,117.1756,8819.0
2016-09-27 14:50:00,126.99,127.03,126.96,127.03,3159.0,117.1572,117.1941,117.1295,117.1941,3159.0
2016-09-27 14:55:00,127.02,127.02,126.94,127.02,4127.0,117.1848,117.1848,117.111,117.1848,4127.0
2016-09-27 15:00:00,127.02,127.05,126.96,127.05,7813.0,117.1848,117.2125,117.1295,117.2125,7813.0
2016-09-27 15:05:00,127.06,127.08,127.01,127.08,2900.0,117.2217,117.2402,117.1756,117.2402,2900.0
2016-09-27 15:10:00,127.07,127.07,126.9,126.93,17133.0,117.231,117.231,117.0741,117.1018,17133.0
2016-09-27 15:15:00,126.93,126.93,126.87,126.92,8020.0,117.1018,117.1018,117.0464,117.0926,8020.0
2016-09-27 15:20:00,126.9,126.9,126.75,126.75,8060.0,117.0741,117.0741,116.9357,116.9357,8060.0
2016-09-27 15:25:00,126.73,126.82,126.73,126.79,8613.0,116.9173,117.0003,116.9173,116.9726,8613.0
2016-09-27 15:30:00,126.79,126.79,126.67,126.72,16269.0,116.9726,116.9726,116.8619,116.9081,16269.0
2016-09-27 15:35:00,126.74,126.95,126.74,126.9,18327.0,116.9265,117.1203,116.9265,117.0741,18327.0
2016-09-27 15:40:00,126.9,127.03,126.89,127.03,17955.0,117.0741,117.1941,117.0649,117.1941,17955.0
2016-09-27 15:45:00,127.01,127.04,126.85,126.85,19769.0,117.1756,117.2033,117.028,117.028,19769.0
2016-09-27 15:50:00,126.86,126.94,126.83,126.9,16578.0,117.0372,117.111,117.0095,117.0741,16578.0
2016-09-27 15:55:00,126.89,126.89,126.78,126.88,46425.0,117.0649,117.0649,116.9634,117.0557,46425.0
2016-09-28 09:30:00,127.01,127.3,127.01,127.27,5974.0,117.1756,117.4432,117.1756,117.4155,5974.0
2016-09-28 09:35:00,127.47,127.5,127.15,127.15,8950.0,117.6,117.6277,117.3048,117.3048,8950.0
2016-09-28 09:40:00,127.22,127.23,126.75,126.75,12521.0,117.3693,117.3786,116.9357,116.9357,12521.0
2016-09-28 09:45:00,126.76,126.93,126.4,126.61,14332.0,116.945,117.1018,116.6128,116.8066,14332.0
2016-09-28 09:50:00,126.6,126.66,126.47,126.64,3530.0,116.7974,116.8527,116.6774,116.8343,3530.0
2016-09-28 09:55:00,126.67,126.88,126.6,126.87,4950.0,116.8619,117.0557,116.7974,117.0464,4950.0
2016-09-28 10:00:00,126.9,127.03,126.86,127.01,10298.0,117.0741,117.1941,117.0372,117.1756,10298.0
2016-09-28 10:05:00,127.08,127.08,126.68,126.74,13724.0,117.2402,117.2402,116.8712,116.9265,13724.0
2016-09-28 10:10:00,126.74,126.79,126.49,126.51,13151.0,116.9265,116.9726,116.6959,116.7143,13151.0
2016-09-28 10:15:00,126.58,126.62,126.41,126.41,7683.0,116.7789,116.8158,116.6221,116.6221,7683.0
2016-09-28 10:20:00,126.37,126.39,126.21,126.29,3714.0,116.5852,116.6036,116.4375,116.5114,3714.0
2016-09-28 10:25:00,126.3,126.33,126.14,126.25,4975.0,116.5206,116.5483,116.373,116.4745,4975.0
2016-09-28 10:30:00,126.33,126.38,126.2,126.26,9566.0,116.5483,116.5944,116.4283,116.4837,9566.0
2016-09-28 10:35:00,126.25,126.33,126.16,126.23,10765.0,116.4745,116.5483,116.3914,116.456,10765.0
2016-09-28 10:40:00,126.19,126.4,126.16,126.4,3665.0,116.4191,116.6128,116.3914,116.6128,3665.0
2016-09-28 10:45:00,126.33,126.33,126.08,126.09,10308.0,116.5483,116.5483,116.3176,116.3268,10308.0
2016-09-28 10:50:00,126.11,126.15,125.96,126.1,3300.0,116.3453,116.3822,116.2069,116.3361,3300.0
2016-09-28 10:55:00,126.12,126.3,126.03,126.08,11002.0,116.3545,116.5206,116.2715,116.3176,11002.0
2016-09-28 11:00:00,126.04,126.04,125.69,125.69,14187.0,116.2807,116.2807,115.9578,115.9578,14187.0
2016-09-28 11:05:00,125.75,125.92,125.75,125.8,13200.0,116.0132,116.17,116.0132,116.0593,13200.0
2016-09-28 11:10:00,125.79,125.97,125.74,125.85,5802.0,116.0501,116.2161,116.0039,116.1054,5802.0
2016-09-28 11:15:00,125.84,126.0,125.82,125.98,5755.0,116.0962,116.2438,116.0777,116.2254,5755.0
2016-09-28 11:20:00,125.99,126.06,125.97,126.05,5447.0,116.2346,116.2992,116.2161,116.2899,5447.0
2016-09-28 11:25:00,126.06,126.06,125.91,126.0,11343.0,116.2992,116.2992,116.1608,116.2438,11343.0
2016-09-28 11:30:00,126.0,126.0,125.8,125.94,10192.0,116.2438,116.2438,116.0593,116.1885,10192.0
2016-09-28 11:35:00,125.93,126.04,125.88,126.0,6360.0,116.1792,116.2807,116.1331,116.2438,6360.0
2016-09-28 11:40:00,126.04,126.09,125.97,126.03,7520.0,116.2807,116.3268,116.2161,116.2715,7520.0
2016-09-28 11:45:00,126.04,126.27,126.04,126.27,6300.0,116.2807,116.4929,116.2807,116.4929,6300.0
2016-09-28 11:50:00,126.28,126.3,126.2,126.2,12907.0,116.5021,116.5206,116.4283,116.4283,12907.0
2016-09-28 11:55:00,126.19,126.29,126.12,126.29,10425.0,116.4191,116.5114,116.3545,116.5114,10425.0
2016-09-28 12:00:00,126.28,126.31,126.06,126.06,6700.0,116.5021,116.5298,116.2992,116.2992,6700.0
2016-09-28 12:05:00,126.08,126.24,126.08,126.24,10250.0,116.3176,116.4652,116.3176,116.4652,10250.0
2016-09-28 12:10:00,126.23,126.43,126.22,126.43,7241.0,116.456,116.6405,116.4468,116.6405,7241.0
2016-09-28 12:15:00,126.4,126.4,126.21,126.22,9001.0,116.6128,116.6128,116.4375,116.4468,9001.0
2016-09-28 12:20:00,126.22,126.32,126.17,126.3,7460.0,116.4468,116.539,116.4006,116.5206,7460.0
2016-09-28 12:25:00,126.35,126.36,126.29,126.36,11200.0,116.5667,116.5759,116.5114,116.5759,11200.0
2016-09-28 12:30:00,126.36,126.53,126.36,126.51,16016.0,116.5759,116.7328,116.5759,116.7143,16016.0
2016-09-28 12:35:00,126.46,126.5,126.37,126.47,4906.0,116.6682,116.7051,116.5852,116.6774,4906.0
2016-09-28 12:40:00,126.47,126.61,126.45,126.61,3374.0,116.6774,116.8066,116.659,116.8066,3374.0
2016-09-28 12:45:00,126.61,126.7,126.61,126.61,5572.0,116.8066,116.8896,116.8066,116.8066,5572.0
2016-09-28 12:50:00,126.6,126.68,126.57,126.68,3981.0,116.7974,116.8712,116.7697,116.8712,3981.0
2016-09-28 12:55:00,126.69,126.69,126.57,126.59,4105.0,116.8804,116.8804,116.7697,116.7881,4105.0
2016-09-28 13:00:00,126.55,126.59,126.49,126.57,4601.0,116.7512,116.7881,116.6959,116.7697,4601.0
2016-09-28 13:05:00,126.6,126.64,126.6,126.64,3900.0,116.7974,116.8343,116.7974,116.8343,3900.0
2016-09-28 13:10:00,126.6,126.66,126.51,126.51,3600.0,116.7974,116.8527,116.7143,116.7143,3600.0
2016-09-28 13:15:00,126.53,126.7,126.52,126.63,5000.0,116.7328,116.8896,116.7235,116.825,5000.0
2016-09-28 13:20:00,126.67,126.81,126.65,126.74,5115.0,116.8619,116.9911,116.8435,116.9265,5115.0
2016-09-28 13:25:00,126.72,126.77,126.69,126.7,2755.0,116.9081,116.9542,116.8804,116.8896,2755.0
2016-09-28 13:30:00,126.74,126.9,126.72,126.78,19075.0,116.9265,117.0741,116.9081,116.9634,19075.0
2016-09-28 13:35:00,126.79,126.79,126.72,126.72,2431.0,116.9726,116.9726,116.9081,116.9081,2431.0
2016-09-28 13:40:00,126.72,126.76,126.69,126.7,2210.0,116.9081,116.945,116.8804,116.8896,2210.0
2016-09-28 13:45:00,126.73,126.8,126.62,126.62,10351.0,116.9173,116.9819,116.8158,116.8158,10351.0
2016-09-28 13:50:00,126.64,126.7,126.61,126.7,4077.0,116.8343,116.8896,116.8066,116.8896,4077.0
2016-09-28 13:55:00,126.71,126.73,126.65,126.66,5508.0,116.8988,116.9173,116.8435,116.8527,5508.0
2016-09-28 14:00:00,126.7,126.76,126.7,126.74,11444.0,116.8896,116.945,116.8896,116.9265,11444.0
2016-09-28 14:05:00,126.75,126.8,126.72,126.74,9833.0,116.9357,116.9819,116.9081,116.9265,9833.0
2016-09-28 14:10:00,126.76,126.91,126.75,126.86,19201.0,116.945,117.0833,116.9357,117.0372,19201.0
2016-09-28 14:15:00,126.89,126.98,126.83,126.98,6602.0,117.0649,117.1479,117.0095,117.1479,6602.0
2016-09-28 14:20:00,126.98,127.13,126.92,127.13,7307.0,117.1479,117.2863,117.0926,117.2863,7307.0
2016-09-28 14:25:00,127.12,127.34,127.0,127.3,12466.0,117.2771,117.4801,117.1664,117.4432,12466.0
2016-09-28 14:30:00,127.3,127.42,127.24,127.25,11738.0,117.4432,117.5539,117.3878,117.397,11738.0
2016-09-28 14:35:00,127.25,127.29,127.11,127.16,9009.0,117.397,117.4339,117.2679,117.314,9009.0
2016-09-28 14:40:00,127.18,127.29,127.16,127.25,6569.0,117.3324,117.4339,117.314,117.397,6569.0
2016-09-28 14:45:00,127.27,127.43,127.26,127.38,9209.0,117.4155,117.5631,117.4062,117.517,9209.0
2016-09-28 14:50:00,127.39,127.41,127.32,127.35,6980.0,117.5262,117.5446,117.4616,117.4893,6980.0
2016-09-28 14:55:00,127.36,127.36,127.21,127.32,6409.0,117.4985,117.4985,117.3601,117.4616,6409.0
2016-09-28 15:00:00,127.29,127.29,127.2,127.24,6205.0,117.4339,117.4339,117.3509,117.3878,6205.0
2016-09-28 15:05:00,127.27,127.28,127.19,127.24,8540.0,117.4155,117.4247,117.3417,117.3878,8540.0
2016-09-28 15:10:00,127.23,127.25,127.18,127.21,6695.0,117.3786,117.397,117.3324,117.3601,6695.0
2016-09-28 15:15:00,127.19,127.29,127.19,127.25,8158.0,117.3417,117.4339,117.3417,117.397,8158.0
2016-09-28 15:20:00,127.24,127.31,127.2,127.31,9355.0,117.3878,117.4524,117.3509,117.4524,9355.0
2016-09-28 15:25:00,127.28,127.32,127.03,127.06,33863.0,117.4247,117.4616,117.1941,117.2217,33863.0
2016-09-28 15:30:00,127.06,127.07,126.96,127.03,10041.0,117.2217,117.231,117.1295,117.1941,10041.0
2016-09-28 15:35:00,127.05,127.25,127.03,127.25,15539.0,117.2125,117.397,117.1941,117.397,15539.0
2016-09-28 15:40:00,127.29,127.48,127.28,127.48,28162.0,117.4339,117.6092,117.4247,117.6092,28162.0
2016-09-28 15:45:00,127.48,127.67,127.48,127.55,30274.0,117.6092,117.7845,117.6092,117.6738,30274.0
2016-09-28 15:50:00,127.54,127.61,127.43,127.59,40255.0,117.6646,117.7291,117.5631,117.7107,40255.0
2016-09-28 15:55:00,127.59,127.74,127.54,127.56,90121.0,117.7107,117.8491,117.6646,117.683,90121.0
2016-09-29 09:30:00,127.54,127.61,127.19,127.19,7824.0,117.6646,117.7291,117.3417,117.3417,7824.0
2016-09-29 09:35:00,127.37,127.63,127.32,127.5,4811.0,117.5077,117.7476,117.4616,117.6277,4811.0
2016-09-29 09:40:00,127.4,127.63,127.38,127.58,3139.0,117.5354,117.7476,117.517,117.7015,3139.0
2016-09-29 09:45:00,127.54,127.6,127.44,127.49,5316.0,117.6646,117.7199,117.5723,117.6184,5316.0
2016-09-29 09:50:00,127.45,127.5,127.39,127.44,6914.0,117.5815,117.6277,117.5262,117.5723,6914.0
2016-09-29 09:55:00,127.43,127.43,127.3,127.34,8015.0,117.5631,117.5631,117.4432,117.4801,8015.0
2016-09-29 10:00:00,127.32,127.52,127.3,127.51,7512.0,117.4616,117.6461,117.4432,117.6369,7512.0
2016-09-29 10:05:00,127.52,127.6,127.01,127.07,11891.0,117.6461,117.7199,117.1756,117.231,11891.0
2016-09-29 10:10:00,127.12,127.29,127.07,127.19,5606.0,117.2771,117.4339,117.231,117.3417,5606.0
2016-09-29 10:15:00,127.18,127.45,127.15,127.45,4440.0,117.3324,117.5815,117.3048,117.5815,4440.0
2016-09-29 10:20:00,127.52,127.59,127.47,127.47,3810.0,117.6461,117.7107,117.6,117.6,3810.0
2016-09-29 10:25:00,127.56,127.6,127.46,127.54,3558.0,117.683,117.7199,117.5908,117.6646,3558.0
2016-09-29 10:30:00,127.55,127.55,127.41,127.5,6087.0,117.6738,117.6738,117.5446,117.6277,6087.0
2016-09-29 10:35:00,127.46,127.5,127.43,127.48,3666.0,117.5908,117.6277,117.5631,117.6092,3666.0
2016-09-29 10:40:00,127.48,127.64,127.43,127.43,6151.0,117.6092,117.7568,117.5631,117.5631,6151.0
2016-09-29 10:45:00,127.38,127.47,127.38,127.46,1800.0,117.517,117.6,117.517,117.5908,1800.0
2016-09-29 10:50:00,127.46,127.53,127.46,127.52,8188.0,117.5908,117.6553,117.5908,117.6461,8188.0
2016-09-29 10:55:00,127.54,127.58,127.49,127.49,4700.0,117.6646,117.7015,117.6184,117.6184,4700.0
2016-09-29 11:00:00,127.48,127.53,127.46,127.5,4762.0,117.6092,117.6553,117.5908,117.6277,4762.0
2016-09-29 11:05:00,127.5,127.51,127.43,127.47,6194.0,117.6277,117.6369,117.5631,117.6,6194.0
2016-09-29 11:10:00,127.44,127.46,127.28,127.28,6641.0,117.5723,117.5908,117.4247,117.4247,6641.0
2016-09-29 11:15:00,127.28,127.3,127.14,127.24,6952.0,117.4247,117.4432,117.2955,117.3878,6952.0
2016-09-29 11:20:00,127.3,127.3,127.16,127.23,8957.0,117.4432,117.4432,117.314,117.3786,8957.0
2016-09-29 11:25:00,127.22,127.32,127.2,127.32,7713.0,117.3693,117.4616,117.3509,117.4616,7713.0
2016-09-29 11:30:00,127.28,127.43,127.27,127.43,6236.0,117.4247,117.5631,117.4155,117.5631,6236.0
2016-09-29 11:35:00,127.43,127.5,127.32,127.32,5790.0,117.5631,117.6277,117.4616,117.4616,5790.0
2016-09-29 11:40:00,127.32,127.32,127.21,127.22,4597.0,117.4616,117.4616,117.3601,117.3693,4597.0
2016-09-29 11:45:00,127.23,127.25,127.17,127.19,7501.0,117.3786,117.397,117.3232,117.3417,7501.0
2016-09-29 11:50:00,127.21,127.23,127.18,127.19,4815.0,117.3601,117.3786,117.3324,117.3417,4815.0
2016-09-29 11:55:00,127.2,127.21,127.1,127.11,7662.0,117.3509,117.3601,117.2586,117.2679,7662.0
2016-09-29 12:00:00,127.09,127.12,127.06,127.11,5520.0,117.2494,117.2771,117.2217,117.2679,5520.0
2016-09-29 12:05:00,127.11,127.31,127.1,127.27,8801.0,117.2679,117.4524,117.2586,117.4155,8801.0
2016-09-29 12:10:00,127.27,127.36,127.25,127.36,3143.0,117.4155,117.4985,117.397,117.4985,3143.0
2016-09-29 12:15:00,127.38,127.38,127.35,127.37,3100.0,117.517,117.517,117.4893,117.5077,3100.0
2016-09-29 12:20:00,127.37,127.38,127.33,127.36,4231.0,117.5077,117.517,117.4708,117.4985,4231.0
2016-09-29 12:25:00,127.37,127.42,127.31,127.31,3431.0,117.5077,117.5539,117.4524,117.4524,3431.0
2016-09-29 12:30:00,127.3,127.32,127.05,127.05,3214.0,117.4432,117.4616,117.2125,117.2125,3214.0
2016-09-29 12:35:00,127.04,127.04,126.81,126.81,3727.0,117.2033,117.2033,116.9911,116.9911,3727.0
2016-09-29 12:40:00,126.81,126.81,126.48,126.48,9747.0,116.9911,116.9911,116.6866,116.6866,9747.0
2016-09-29 12:45:00,126.47,126.47,126.09,126.13,3578.0,116.6774,116.6774,116.3268,116.3637,3578.0
2016-09-29 12:50:00,126.08,126.08,125.73,125.86,15332.0,116.3176,116.3176,115.9947,116.1147,15332.0
2016-09-29 12:55:00,125.91,125.91,125.75,125.79,11141.0,116.1608,116.1608,116.0132,116.0501,11141.0
2016-09-29 13:00:00,125.83,125.87,125.5,125.57,22891.0,116.087,116.1239,115.7825,115.8471,22891.0
2016-09-29 13:05:00,125.61,125.85,125.54,125.79,10769.0,115.884,116.1054,115.8194,116.0501,10769.0
2016-09-29 13:10:00,125.83,126.03,125.8,125.88,10829.0,116.087,116.2715,116.0593,116.1331,10829.0
2016-09-29 13:15:00,125.79,125.94,125.73,125.83,22660.0,116.0501,116.1885,115.9947,116.087,22660.0
2016-09-29 13:20:00,125.79,125.79,125.56,125.7,13034.0,116.0501,116.0501,115.8379,115.967,13034.0
2016-09-29 13:25:00,125.71,125.71,125.48,125.48,6690.0,115.9763,115.9763,115.7641,115.7641,6690.0
2016-09-29 13:30:00,125.48,125.55,125.43,125.55,5987.0,115.7641,115.8287,115.7179,115.8287,5987.0
2016-09-29 13:35:00,125.51,125.56,125.38,125.38,6208.0,115.7918,115.8379,115.6718,115.6718,6208.0
2016-09-29 13:40:00,125.37,125.37,125.24,125.28,9068.0,115.6626,115.6626,115.5427,115.5796,9068.0
2016-09-29 13:45:00,125.27,125.32,125.0,125.11,9943.0,115.5703,115.6165,115.3212,115.4227,9943.0
2016-09-29 13:50:00,125.04,125.08,124.67,124.77,9799.0,115.3581,115.395,115.0168,115.109,9799.0
2016-09-29 13:55:00,124.72,124.73,124.48,124.6,8368.0,115.0629,115.0721,114.8415,114.9522,8368.0
2016-09-29 14:00:00,124.59,124.69,124.54,124.69,5527.0,114.943,115.0352,114.8969,115.0352,5527.0
2016-09-29 14:05:00,124.74,124.88,124.59,124.62,8217.0,115.0814,115.2105,114.943,114.9707,8217.0
2016-09-29 14:10:00,124.66,124.74,124.6,124.74,5467.0,115.0076,115.0814,114.9522,115.0814,5467.0
2016-09-29 14:15:00,124.74,125.12,124.74,125.12,15439.0,115.0814,115.4319,115.0814,115.4319,15439.0
2016-09-29 14:20:00,125.13,125.31,125.1,125.27,7995.0,115.4412,115.6072,115.4135,115.5703,7995.0
2016-09-29 14:25:00,125.28,125.43,125.11,125.43,10439.0,115.5796,115.7179,115.4227,115.7179,10439.0
2016-09-29 14:30:00,125.4,125.41,125.3,125.41,4623.0,115.6903,115.6995,115.598,115.6995,4623.0
2016-09-29 14:35:00,125.47,125.78,125.47,125.74,10697.0,115.7548,116.0408,115.7548,116.0039,10697.0
2016-09-29 14:40:00,125.77,125.77,125.52,125.52,9576.0,116.0316,116.0316,115.801,115.801,9576.0
2016-09-29 14:45:00,125.48,125.58,125.37,125.53,12817.0,115.7641,115.8563,115.6626,115.8102,12817.0
2016-09-29 14:50:00,125.49,125.52,125.38,125.39,7415.0,115.7733,115.801,115.6718,115.681,7415.0
2016-09-29 14:55:00,125.37,125.44,125.14,125.18,13813.0,115.6626,115.7272,115.4504,115.4873,13813.0
2016-09-29 15:00:00,125.18,125.26,125.03,125.1,9057.0,115.4873,115.5611,115.3489,115.4135,9057.0
2016-09-29 15:05:00,125.11,125.2,125.05,125.2,11253.0,115.4227,115.5058,115.3674,115.5058,11253.0
2016-09-29 15:10:00,125.15,125.16,124.95,125.0,35010.0,115.4596,115.4689,115.2751,115.3212,35010.0
2016-09-29 15:15:00,124.99,125.07,124.91,124.96,19011.0,115.312,115.3858,115.2382,115.2843,19011.0
2016-09-29 15:20:00,124.92,124.96,124.75,124.82,10346.0,115.2474,115.2843,115.0906,115.1552,10346.0
2016-09-29 15:25:00,124.82,125.05,124.6,125.05,14547.0,115.1552,115.3674,114.9522,115.3674,14547.0
2016-09-29 15:30:00,125.02,125.42,124.99,125.41,17549.0,115.3397,115.7087,115.312,115.6995,17549.0
2016-09-29 15:35:00,125.39,125.5,125.31,125.49,16813.0,115.681,115.7825,115.6072,115.7733,16813.0
2016-09-29 15:40:00,125.49,125.52,125.24,125.37,16463.0,115.7733,115.801,115.5427,115.6626,16463.0
2016-09-29 15:45:00,125.42,125.45,125.24,125.26,17800.0,115.7087,115.7364,115.5427,115.5611,17800.0
2016-09-29 15:50:00,125.25,125.29,125.17,125.29,13088.0,115.5519,115.5888,115.4781,115.5888,13088.0
2016-09-29 15:55:00,125.28,125.29,125.01,125.03,48138.0,115.5796,115.5888,115.3305,115.3489,48138.0
2016-09-30 09:30:00,126.09,127.01,126.09,126.95,20552.0,116.3268,117.1756,116.3268,117.1203,20552.0
2016-09-30 09:35:00,126.92,127.26,126.83,126.88,8324.0,117.0926,117.4062,117.0095,117.0557,8324.0
2016-09-30 09:40:00,126.87,126.94,126.44,126.92,10562.0,117.0464,117.111,116.6497,117.0926,10562.0
2016-09-30 09:45:00,126.93,127.05,126.81,127.04,8804.0,117.1018,117.2125,116.9911,117.2033,8804.0
2016-09-30 09:50:00,126.91,127.25,126.65,126.8,7216.0,117.0833,117.397,116.8435,116.9819,7216.0
2016-09-30 09:55:00,126.61,126.75,126.23,126.34,8660.0,116.8066,116.9357,116.456,116.5575,8660.0
2016-09-30 10:00:00,126.25,126.62,126.25,126.5,13898.0,116.4745,116.8158,116.4745,116.7051,13898.0
2016-09-30 10:05:00,126.5,126.53,126.31,126.43,10430.0,116.7051,116.7328,116.5298,116.6405,10430.0
2016-09-30 10:10:00,126.43,126.48,126.31,126.38,10476.0,116.6405,116.6866,116.5298,116.5944,10476.0
2016-09-30 10:15:00,126.32,126.32,125.91,125.92,8154.0,116.539,116.539,116.1608,116.17,8154.0
2016-09-30 10:20:00,125.92,126.22,125.92,126.11,17852.0,116.17,116.4468,116.17,116.3453,17852.0
2016-09-30 10:25:00,126.12,126.16,125.98,126.04,7977.0,116.3545,116.3914,116.2254,116.2807,7977.0
2016-09-30 10:30:00,126.04,126.21,126.04,126.15,29038.0,116.2807,116.4375,116.2807,116.3822,29038.0
2016-09-30 10:35:00,126.19,126.32,126.19,126.27,10819.0,116.4191,116.539,116.4191,116.4929,10819.0
2016-09-30 10:40:00,126.32,126.34,126.22,126.23,4527.0,116.539,116.5575,116.4468,116.456,4527.0
2016-09-30 10:45:00,126.23,126.33,126.23,126.27,4489.0,116.456,116.5483,116.456,116.4929,4489.0
2016-09-30 10:50:00,126.29,126.33,126.18,126.18,3321.0,116.5114,116.5483,116.4099,116.4099,3321.0
2016-09-30 10:55:00,126.22,126.29,126.17,126.29,3330.0,116.4468,116.5114,116.4006,116.5114,3330.0
2016-09-30 11:00:00,126.3,126.45,126.27,126.45,5540.0,116.5206,116.659,116.4929,116.659,5540.0
2016-09-30 11:05:00,126.5,126.5,126.32,126.44,7000.0,116.7051,116.7051,116.539,116.6497,7000.0
2016-09-30 11:10:00,126.45,126.7,126.45,126.64,10545.0,116.659,116.8896,116.659,116.8343,10545.0
2016-09-30 11:15:00,126.75,126.9,126.62,126.62,5004.0,116.9357,117.0741,116.8158,116.8158,5004.0
2016-09-30 11:20:00,126.65,126.73,126.64,126.67,3068.0,116.8435,116.9173,116.8343,116.8619,3068.0
2016-09-30 11:25:00,126.65,126.76,126.64,126.76,3324.0,116.8435,116.945,116.8343,116.945,3324.0
2016-09-30 11:30:00,126.79,126.92,126.78,126.78,2600.0,116.9726,117.0926,116.9634,116.9634,2600.0
2016-09-30 11:35:00,126.71,126.77,126.57,126.57,2922.0,116.8988,116.9542,116.7697,116.7697,2922.0
2016-09-30 11:40:00,126.58,126.6,126.52,126.59,2347.0,116.7789,116.7974,116.7235,116.7881,2347.0
2016-09-30 11:45:00,126.62,126.67,126.48,126.48,5918.0,116.8158,116.8619,116.6866,116.6866,5918.0
2016-09-30 11:50:00,126.53,126.53,126.44,126.45,2762.0,116.7328,116.7328,116.6497,116.659,2762.0
2016-09-30 11:55:00,126.42,126.5,126.37,126.4,3980.0,116.6313,116.7051,116.5852,116.6128,3980.0
2016-09-30 12:00:00,126.42,126.42,126.32,126.38,2170.0,116.6313,116.6313,116.539,116.5944,2170.0
2016-09-30 12:05:00,126.43,126.54,126.43,126.52,12130.0,116.6405,116.742,116.6405,116.7235,12130.0
2016-09-30 12:10:00,126.56,126.63,126.52,126.63,3288.0,116.7604,116.825,116.7235,116.825,3288.0
2016-09-30 12:15:00,126.63,126.69,126.58,126.68,5485.0,116.825,116.8804,116.7789,116.8712,5485.0
2016-09-30 12:20:00,126.7,126.79,126.7,126.7,4373.0,116.8896,116.9726,116.8896,116.8896,4373.0
2016-09-30 12:25:00,126.65,126.79,126.65,126.79,2100.0,116.8435,116.9726,116.8435,116.9726,2100.0
2016-09-30 12:30:00,126.76,126.81,126.72,126.72,3381.0,116.945,116.9911,116.9081,116.9081,3381.0
2016-09-30 12:35:00,126.7,126.74,126.66,126.73,4690.0,116.8896,116.9265,116.8527,116.9173,4690.0
2016-09-30 12:40:00,126.73,126.78,126.53,126.56,3084.0,116.9173,116.9634,116.7328,116.7604,3084.0
2016-09-30 12:45:00,126.61,126.68,126.53,126.54,3077.0,116.8066,116.8712,116.7328,116.742,3077.0
2016-09-30 12:50:00,126.5,126.67,126.5,126.64,4226.0,116.7051,116.8619,116.7051,116.8343,4226.0
2016-09-30 12:55:00,126.65,126.69,126.57,126.61,3248.0,116.8435,116.8804,116.7697,116.8066,3248.0
2016-09-30 13:00:00,126.6,126.62,126.5,126.54,2288.0,116.7974,116.8158,116.7051,116.742,2288.0
2016-09-30 13:05:00,126.52,126.65,126.52,126.64,3300.0,116.7235,116.8435,116.7235,116.8343,3300.0
2016-09-30 13:10:00,126.65,126.68,126.64,126.66,1400.0,116.8435,116.8712,116.8343,116.8527,1400.0
2016-09-30 13:15:00,126.67,126.7,126.63,126.63,4244.0,116.8619,116.8896,116.825,116.825,4244.0
2016-09-30 13:20:00,126.52,126.53,126.39,126.4,5064.0,116.7235,116.7328,116.6036,116.6128,5064.0
2016-09-30 13:25:00,126.4,126.44,126.34,126.34,1500.0,116.6128,116.6497,116.5575,116.5575,1500.0
2016-09-30 13:30:00,126.34,126.34,126.26,126.32,2610.0,116.5575,116.5575,116.4837,116.539,2610.0
2016-09-30 13:35:00,126.34,126.34,126.28,126.29,2916.0,116.5575,116.5575,116.5021,116.5114,2916.0
2016-09-30 13:40:00,126.29,126.45,126.28,126.45,2305.0,116.5114,116.659,116.5021,116.659,2305.0
2016-09-30 13:45:00,126.47,126.53,126.45,126.53,4350.0,116.6774,116.7328,116.659,116.7328,4350.0
2016-09-30 13:50:00,126.56,126.6,126.5,126.52,4033.0,116.7604,116.7974,116.7051,116.7235,4033.0
2016-09-30 13:55:00,126.5,126.51,126.46,126.48,7203.0,116.7051,116.7143,116.6682,116.6866,7203.0
2016-09-30 14:00:00,126.51,126.56,126.49,126.56,3765.0,116.7143,116.7604,116.6959,116.7604,3765.0
2016-09-30 14:05:00,126.58,126.58,126.48,126.48,3563.0,116.7789,116.7789,116.6866,116.6866,3563.0
2016-09-30 14:10:00,126.48,126.7,126.48,126.66,3006.0,116.6866,116.8896,116.6866,116.8527,3006.0
2016-09-30 14:15:00,126.68,126.7,126.59,126.59,4092.0,116.8712,116.8896,116.7881,116.7881,4092.0
2016-09-30 14:20:00,126.62,126.64,126.52,126.58,15380.0,116.8158,116.8343,116.7235,116.7789,15380.0
2016-09-30 14:25:00,126.58,126.6,126.57,126.58,2812.0,116.7789,116.7974,116.7697,116.7789,2812.0
2016-09-30 14:30:00,126.63,126.69,126.6,126.69,8404.0,116.825,116.8804,116.7974,116.8804,8404.0
2016-09-30 14:35:00,126.71,126.71,126.65,126.68,8805.0,116.8988,116.8988,116.8435,116.8712,8805.0
2016-09-30 14:40:00,126.67,126.71,126.65,126.66,6286.0,116.8619,116.8988,116.8435,116.8527,6286.0
2016-09-30 14:45:00,126.68,126.79,126.68,126.76,4626.0,116.8712,116.9726,116.8712,116.945,4626.0
2016-09-30 14:50:00,126.79,126.79,126.64,126.65,4503.0,116.9726,116.9726,116.8343,116.8435,4503.0
2016-09-30 14:55:00,126.69,126.71,126.66,126.69,17080.0,116.8804,116.8988,116.8527,116.8804,17080.0
2016-09-30 15:00:00,126.7,126.95,126.7,126.89,14696.0,116.8896,117.1203,116.8896,117.0649,14696.0
2016-09-30 15:05:00,126.88,127.0,126.88,127.0,4338.0,117.0557,117.1664,117.0557,117.1664,4338.0
2016-09-30 15:10:00,127.0,127.12,126.99,127.08,6422.0,117.1664,117.2771,117.1572,117.2402,6422.0
2016-09-30 15:15:00,127.11,127.11,127.02,127.02,8077.0,117.2679,117.2679,117.1848,117.1848,8077.0
2016-09-30 15:20:00,127.04,127.04,126.92,126.96,8498.0,117.2033,117.2033,117.0926,117.1295,8498.0
2016-09-30 15:25:00,126.96,126.97,126.86,126.88,14461.0,117.1295,117.1387,117.0372,117.0557,14461.0
2016-09-30 15:30:00,126.89,126.98,126.75,126.78,24408.0,117.0649,117.1479,116.9357,116.9634,24408.0
2016-09-30 15:35:00,126.76,126.81,126.69,126.69,15576.0,116.945,116.9911,116.8804,116.8804,15576.0
2016-09-30 15:40:00,126.69,126.84,126.62,126.8,27112.0,116.8804,117.0188,116.8158,116.9819,27112.0
2016-09-30 15:45:00,126.83,126.91,126.79,126.84,20175.0,117.0095,117.0833,116.9726,117.0188,20175.0
2016-09-30 15:50:00,126.84,126.93,126.84,126.91,31155.0,117.0188,117.1018,117.0188,117.0833,31155.0
2016-09-30 15:55:00,126.89,126.9,126.52,126.57,99904.0,117.0649,117.0741,116.7235,116.7697,99904.0
2016-10-03 09:30:00,125.82,126.18,125.67,125.97,25724.0,116.0777,116.4099,115.9394,116.2161,25724.0
2016-10-03 09:35:00,126.05,126.3,126.05,126.22,2605.0,116.2899,116.5206,116.2899,116.4468,2605.0
2016-10-03 09:40:00,126.28,126.53,126.28,126.36,4219.0,116.5021,116.7328,116.5021,116.5759,4219.0
2016-10-03 09:45:00,126.27,126.3,126.1,126.1,5030.0,116.4929,116.5206,116.3361,116.3361,5030.0
2016-10-03 09:50:00,126.14,126.14,125.83,125.83,3240.0,116.373,116.373,116.087,116.087,3240.0
2016-10-03 09:55:00,126.0,126.03,125.59,125.59,6081.0,116.2438,116.2715,115.8656,115.8656,6081.0
2016-10-03 10:00:00,125.66,126.26,125.66,126.14,6904.0,115.9301,116.4837,115.9301,116.373,6904.0
2016-10-03 10:05:00,126.02,126.02,125.8,125.9,41740.0,116.2623,116.2623,116.0593,116.1516,41740.0
2016-10-03 10:10:00,125.86,126.03,125.8,125.8,25665.0,116.1147,116.2715,116.0593,116.0593,25665.0
2016-10-03 10:15:00,125.8,125.85,125.58,125.58,12782.0,116.0593,116.1054,115.8563,115.8563,12782.0
2016-10-03 10:20:00,125.59,125.64,125.48,125.48,6580.0,115.8656,115.9117,115.7641,115.7641,6580.0
2016-10-03 10:25:00,125.48,125.67,125.28,125.29,24704.0,115.7641,115.9394,115.5796,115.5888,24704.0
2016-10-03 10:30:00,125.31,125.52,125.28,125.49,9912.0,115.6072,115.801,115.5796,115.7733,9912.0
2016-10-03 10:35:00,125.48,125.49,125.33,125.4,23198.0,115.7641,115.7733,115.6257,115.6903,23198.0
2016-10-03 10:40:00,125.41,125.62,125.28,125.62,7225.0,115.6995,115.8932,115.5796,115.8932,7225.0
2016-10-03 10:45:00,125.62,125.87,125.61,125.85,7485.0,115.8932,116.1239,115.884,116.1054,7485.0
2016-10-03 10:50:00,125.9,126.05,125.76,125.76,4105.0,116.1516,116.2899,116.0224,116.0224,4105.0
2016-10-03 10:55:00,125.79,125.95,125.78,125.9,10818.0,116.0501,116.1977,116.0408,116.1516,10818.0
2016-10-03 11:00:00,125.82,125.87,125.58,125.58,9102.0,116.0777,116.1239,115.8563,115.8563,9102.0
2016-10-03 11:05:00,125.57,125.62,125.54,125.57,2750.0,115.8471,115.8932,115.8194,115.8471,2750.0
2016-10-03 11:10:00,125.58,125.58,125.44,125.49,11250.0,115.8563,115.8563,115.7272,115.7733,11250.0
2016-10-03 11:15:00,125.48,125.5,125.28,125.33,9270.0,115.7641,115.7825,115.5796,115.6257,9270.0
2016-10-03 11:20:00,125.31,125.52,125.31,125.45,9452.0,115.6072,115.801,115.6072,115.7364,9452.0
2016-10-03 11:25:00,125.42,125.54,125.34,125.34,3404.0,115.7087,115.8194,115.6349,115.6349,3404.0
2016-10-03 11:30:00,125.38,125.49,125.37,125.46,9709.0,115.6718,115.7733,115.6626,115.7456,9709.0
2016-10-03 11:35:00,125.43,125.43,125.23,125.28,12923.0,115.7179,115.7179,115.5334,115.5796,12923.0
2016-10-03 11:40:00,125.29,125.45,125.29,125.45,6000.0,115.5888,115.7364,115.5888,115.7364,6000.0
2016-10-03 11:45:00,125.45,125.46,125.16,125.16,9896.0,115.7364,115.7456,115.4689,115.4689,9896.0
2016-10-03 11:50:00,125.14,125.14,124.94,125.06,11711.0,115.4504,115.4504,115.2659,115.3766,11711.0
2016-10-03 11:55:00,125.01,125.23,124.97,125.23,5852.0,115.3305,115.5334,115.2936,115.5334,5852.0
2016-10-03 12:00:00,125.23,125.3,125.2,125.26,3092.0,115.5334,115.598,115.5058,115.5611,3092.0
2016-10-03 12:05:00,125.27,125.41,125.24,125.26,9378.0,115.5703,115.6995,115.5427,115.5611,9378.0
2016-10-03 12:10:00,125.26,125.26,125.09,125.12,9970.0,115.5611,115.5611,115.4043,115.4319,9970.0
2016-10-03 12:15:00,125.09,125.09,124.9,124.91,11521.0,115.4043,115.4043,115.229,115.2382,11521.0
2016-10-03 12:20:00,124.94,124.94,124.79,124.8,9847.0,115.2659,115.2659,115.1275,115.1367,9847.0
2016-10-03 12:25:00,124.8,124.8,124.69,124.72,11977.0,115.1367,115.1367,115.0352,115.0629,11977.0
2016-10-03 12:30:00,124.73,124.76,124.58,124.63,13102.0,115.0721,115.0998,114.9338,114.9799,13102.0
2016-10-03 12:35:00,124.64,124.74,124.61,124.63,10049.0,114.9891,115.0814,114.9614,114.9799,10049.0
2016-10-03 12:40:00,124.62,124.7,124.58,124.66,11900.0,114.9707,115.0445,114.9338,115.0076,11900.0
2016-10-03 12:45:00,124.66,124.68,124.53,124.53,9060.0,115.0076,115.026,114.8876,114.8876,9060.0
2016-10-03 12:50:00,124.57,124.82,124.57,124.79,5451.0,114.9245,115.1552,114.9245,115.1275,5451.0
2016-10-03 12:55:00,124.77,124.94,124.67,124.94,7698.0,115.109,115.2659,115.0168,115.2659,7698.0
2016-10-03 13:00:00,124.94,124.97,124.76,124.76,16840.0,115.2659,115.2936,115.0998,115.0998,16840.0
2016-10-03 13:05:00,124.75,124.81,124.66,124.75,6370.0,115.0906,115.146,115.0076,115.0906,6370.0
2016-10-03 13:10:00,124.7,124.84,124.55,124.84,6395.0,115.0445,115.1736,114.9061,115.1736,6395.0
2016-10-03 13:15:00,124.8,124.93,124.7,124.93,5986.0,115.1367,115.2567,115.0445,115.2567,5986.0
2016-10-03 13:20:00,124.93,125.06,124.85,124.96,7301.0,115.2567,115.3766,115.1829,115.2843,7301.0
2016-10-03 13:25:00,125.01,125.04,124.98,124.98,5800.0,115.3305,115.3581,115.3028,115.3028,5800.0
2016-10-03 13:30:00,124.97,125.02,124.91,125.02,5743.0,115.2936,115.3397,115.2382,115.3397,5743.0
2016-10-03 13:35:00,125.01,125.02,124.84,124.87,7418.0,115.3305,115.3397,115.1736,115.2013,7418.0
2016-10-03 13:40:00,124.88,125.07,124.88,124.94,8901.0,115.2105,115.3858,115.2105,115.2659,8901.0
2016-10-03 13:45:00,124.92,124.98,124.87,124.87,3154.0,115.2474,115.3028,115.2013,115.2013,3154.0
2016-10-03 13:50:00,124.89,124.89,124.68,124.73,8255.0,115.2198,115.2198,115.026,115.0721,8255.0
2016-10-03 13:55:00,124.73,124.73,124.64,124.65,13125.0,115.0721,115.0721,114.9891,114.9983,13125.0
2016-10-03 14:00:00,124.67,124.89,124.67,124.89,9980.0,115.0168,115.2198,115.0168,115.2198,9980.0
2016-10-03 14:05:00,124.89,124.9,124.77,124.82,8407.0,115.2198,115.229,115.109,115.1552,8407.0
2016-10-03 14:10:00,124.81,124.85,124.66,124.66,10943.0,115.146,115.1829,115.0076,115.0076,10943.0
2016-10-03 14:15:00,124.66,124.78,124.58,124.58,10283.0,115.0076,115.1183,114.9338,114.9338,10283.0
2016-10-03 14:20:00,124.62,124.69,124.55,124.69,11652.0,114.9707,115.0352,114.9061,115.0352,11652.0
2016-10-03 14:25:00,124.71,124.76,124.63,124.76,14998.0,115.0537,115.0998,114.9799,115.0998,14998.0
2016-10-03 14:30:00,124.75,124.89,124.71,124.81,10900.0,115.0906,115.2198,115.0537,115.146,10900.0
2016-10-03 14:35:00,124.81,124.81,124.57,124.57,12097.0,115.146,115.146,114.9245,114.9245,12097.0
2016-10-03 14:40:00,124.56,124.69,124.52,124.69,16134.0,114.9153,115.0352,114.8784,115.0352,16134.0
2016-10-03 14:45:00,124.67,124.76,124.62,124.71,10190.0,115.0168,115.0998,114.9707,115.0537,10190.0
2016-10-03 14:50:00,124.72,124.73,124.55,124.63,15176.0,115.0629,115.0721,114.9061,114.9799,15176.0
2016-10-03 14:55:00,124.63,124.8,124.56,124.76,20360.0,114.9799,115.1367,114.9153,115.0998,20360.0
2016-10-03 15:00:00,124.75,124.76,124.65,124.69,13218.0,115.0906,115.0998,114.9983,115.0352,13218.0
2016-10-03 15:05:00,124.69,124.86,124.69,124.79,14502.0,115.0352,115.1921,115.0352,115.1275,14502.0
2016-10-03 15:10:00,124.82,124.9,124.72,124.86,15340.0,115.1552,115.229,115.0629,115.1921,15340.0
2016-10-03 15:15:00,124.88,125.02,124.86,125.02,13848.0,115.2105,115.3397,115.1921,115.3397,13848.0
2016-10-03 15:20:00,125.02,125.02,124.84,124.99,33027.0,115.3397,115.3397,115.1736,115.312,33027.0
2016-10-03 15:25:00,124.99,125.07,124.94,124.95,69730.0,115.312,115.3858,115.2659,115.2751,69730.0
2016-10-03 15:30:00,124.97,125.07,124.89,125.06,27591.0,115.2936,115.3858,115.2198,115.3766,27591.0
2016-10-03 15:35:00,125.06,125.19,125.05,125.08,18278.0,115.3766,115.4965,115.3674,115.395,18278.0
2016-10-03 15:40:00,125.08,125.23,124.98,125.21,27827.0,115.395,115.5334,115.3028,115.515,27827.0
2016-10-03 15:45:00,125.23,125.25,125.04,125.13,26305.0,115.5334,115.5519,115.3581,115.4412,26305.0
2016-10-03 15:50:00,125.16,125.19,125.03,125.03,33547.0,115.4689,115.4965,115.3489,115.3489,33547.0
2016-10-03 15:55:00,125.05,125.06,124.86,124.88,98281.0,115.3674,115.3766,115.1921,115.2105,98281.0
2016-10-04 09:30:00,126.1,127.02,125.19,125.44,38269.0,116.3361,117.1848,115.4965,115.7272,38269.0
2016-10-04 09:35:00,125.47,125.6,125.34,125.41,6801.0,115.7548,115.8748,115.6349,115.6995,6801.0
2016-10-04 09:40:00,125.4,125.55,125.02,125.1,15107.0,115.6903,115.8287,115.3397,115.4135,15107.0
2016-10-04 09:45:00,125.01,125.02,124.48,124.59,15700.0,115.3305,115.3397,114.8415,114.943,15700.0
2016-10-04 09:50:00,124.59,124.86,124.53,124.68,15059.0,114.943,115.1921,114.8876,115.026,15059.0
2016-10-04 09:55:00,124.69,124.72,124.49,124.51,6295.0,115.0352,115.0629,114.8507,114.8692,6295.0
2016-10-04 10:00:00,124.6,124.65,124.41,124.43,14935.0,114.9522,114.9983,114.7769,114.7954,14935.0
2016-10-04 10:05:00,124.43,124.43,124.07,124.24,13570.0,114.7954,114.7954,114.4633,114.6201,13570.0
2016-10-04 10:10:00,124.24,124.25,123.75,123.83,10301.0,114.6201,114.6293,114.168,114.2418,10301.0
2016-10-04 10:15:00,123.84,123.89,123.7,123.82,13433.0,114.2511,114.2972,114.1219,114.2326,13433.0
2016-10-04 10:20:00,123.83,124.02,123.81,123.97,10600.0,114.2418,114.4171,114.2234,114.371,10600.0
2016-10-04 10:25:00,123.98,124.02,123.86,123.91,13466.0,114.3802,114.4171,114.2695,114.3156,13466.0
2016-10-04 10:30:00,123.87,124.26,123.85,124.23,12247.0,114.2787,114.6385,114.2603,114.6109,12247.0
2016-10-04 10:35:00,124.23,124.41,124.15,124.41,11216.0,114.6109,114.7769,114.5371,114.7769,11216.0
2016-10-04 10:40:00,124.43,124.72,124.43,124.66,12024.0,114.7954,115.0629,114.7954,115.0076,12024.0
2016-10-04 10:45:00,124.69,124.84,124.65,124.81,9330.0,115.0352,115.1736,114.9983,115.146,9330.0
2016-10-04 10:50:00,124.81,124.98,124.71,124.73,11481.0,115.146,115.3028,115.0537,115.0721,11481.0
2016-10-04 10:55:00,124.66,124.79,124.56,124.78,6176.0,115.0076,115.1275,114.9153,115.1183,6176.0
2016-10-04 11:00:00,124.8,124.8,124.23,124.23,14249.0,115.1367,115.1367,114.6109,114.6109,14249.0
2016-10-04 11:05:00,124.18,124.41,124.18,124.33,7418.0,114.5647,114.7769,114.5647,114.7031,7418.0
2016-10-04 11:10:00,124.33,124.33,124.03,124.05,13007.0,114.7031,114.7031,114.4263,114.4448,13007.0
2016-10-04 11:15:00,124.05,124.05,123.77,123.86,9001.0,114.4448,114.4448,114.1865,114.2695,9001.0
2016-10-04 11:20:00,123.79,124.12,123.79,124.1,10227.0,114.2049,114.5094,114.2049,114.4909,10227.0
2016-10-04 11:25:00,124.11,124.34,124.11,124.23,13672.0,114.5002,114.7123,114.5002,114.6109,13672.0
2016-10-04 11:30:00,124.23,124.32,124.11,124.13,23399.0,114.6109,114.6939,114.5002,114.5186,23399.0
2016-10-04 11:35:00,124.15,124.35,123.94,123.95,34185.0,114.5371,114.7216,114.3433,114.3525,34185.0
2016-10-04 11:40:00,123.95,124.04,123.66,123.86,44096.0,114.3525,114.4356,114.085,114.2695,44096.0
2016-10-04 11:45:00,123.87,124.02,123.82,123.96,8627.0,114.2787,114.4171,114.2326,114.3618,8627.0
2016-10-04 11:50:00,123.91,123.99,123.69,123.76,9951.0,114.3156,114.3894,114.1127,114.1773,9951.0
2016-10-04 11:55:00,123.8,123.84,123.7,123.78,10800.0,114.2142,114.2511,114.1219,114.1957,10800.0
2016-10-04 12:00:00,123.81,123.91,123.79,123.9,14157.0,114.2234,114.3156,114.2049,114.3064,14157.0
2016-10-04 12:05:00,123.91,123.95,123.76,123.82,16058.0,114.3156,114.3525,114.1773,114.2326,16058.0
2016-10-04 12:10:00,123.8,123.9,123.65,123.71,12338.0,114.2142,114.3064,114.0758,114.1311,12338.0
2016-10-04 12:15:00,123.75,123.91,123.69,123.87,27175.0,114.168,114.3156,114.1127,114.2787,27175.0
2016-10-04 12:20:00,123.84,123.95,123.8,123.85,23967.0,114.2511,114.3525,114.2142,114.2603,23967.0
2016-10-04 12:25:00,123.89,124.07,123.87,124.0,13027.0,114.2972,114.4633,114.2787,114.3987,13027.0
2016-10-04 12:30:00,124.0,124.04,123.81,123.98,7800.0,114.3987,114.4356,114.2234,114.3802,7800.0
2016-10-04 12:35:00,123.98,124.06,123.77,123.97,14198.0,114.3802,114.454,114.1865,114.371,14198.0
2016-10-04 12:40:00,123.97,124.04,123.84,123.84,11902.0,114.371,114.4356,114.2511,114.2511,11902.0
2016-10-04 12:45:00,123.83,124.01,123.83,123.93,12705.0,114.2418,114.4079,114.2418,114.3341,12705.0
2016-10-04 12:50:00,123.95,123.97,123.8,123.91,27185.0,114.3525,114.371,114.2142,114.3156,27185.0
2016-10-04 12:55:00,123.95,124.18,123.92,124.17,9355.0,114.3525,114.5647,114.3249,114.5555,9355.0
2016-10-04 13:00:00,124.19,124.37,124.17,124.29,12265.0,114.574,114.74,114.5555,114.6662,12265.0
2016-10-04 13:05:00,124.31,124.37,123.78,123.78,17351.0,114.6847,114.74,114.1957,114.1957,17351.0
2016-10-04 13:10:00,123.83,123.92,123.79,123.85,9102.0,114.2418,114.3249,114.2049,114.2603,9102.0
2016-10-04 13:15:00,123.86,123.87,123.72,123.73,12496.0,114.2695,114.2787,114.1404,114.1496,12496.0
2016-10-04 13:20:00,123.73,123.77,123.25,123.27,12222.0,114.1496,114.1865,113.7067,113.7252,12222.0
2016-10-04 13:25:00,123.25,123.46,123.2,123.46,7976.0,113.7067,113.9005,113.6606,113.9005,7976.0
2016-10-04 13:30:00,123.49,123.82,123.49,123.82,10665.0,113.9282,114.2326,113.9282,114.2326,10665.0
2016-10-04 13:35:00,123.84,124.13,123.84,124.13,7760.0,114.2511,114.5186,114.2511,114.5186,7760.0
2016-10-04 13:40:00,124.15,124.16,124.06,124.11,12349.0,114.5371,114.5463,114.454,114.5002,12349.0
2016-10-04 13:45:00,124.16,124.19,124.12,124.13,6671.0,114.5463,114.574,114.5094,114.5186,6671.0
2016-10-04 13:50:00,124.16,124.16,124.02,124.07,7460.0,114.5463,114.5463,114.4171,114.4633,7460.0
2016-10-04 13:55:00,124.08,124.2,124.08,124.16,3700.0,114.4725,114.5832,114.4725,114.5463,3700.0
2016-10-04 14:00:00,124.17,124.25,124.16,124.25,8006.0,114.5555,114.6293,114.5463,114.6293,8006.0
2016-10-04 14:05:00,124.3,124.36,124.2,124.21,9040.0,114.6754,114.7308,114.5832,114.5924,9040.0
2016-10-04 14:10:00,124.18,124.26,124.15,124.26,2649.0,114.5647,114.6385,114.5371,114.6385,2649.0
2016-10-04 14:15:00,124.26,124.31,124.22,124.22,8639.0,114.6385,114.6847,114.6016,114.6016,8639.0
2016-10-04 14:20:00,124.21,124.24,124.05,124.18,7941.0,114.5924,114.6201,114.4448,114.5647,7941.0
2016-10-04 14:25:00,124.17,124.17,123.92,123.99,6179.0,114.5555,114.5555,114.3249,114.3894,6179.0
2016-10-04 14:30:00,124.02,124.23,124.02,124.2,4940.0,114.4171,114.6109,114.4171,114.5832,4940.0
2016-10-04 14:35:00,124.18,124.2,124.11,124.18,5126.0,114.5647,114.5832,114.5002,114.5647,5126.0
2016-10-04 14:40:00,124.15,124.17,124.08,124.14,6007.0,114.5371,114.5555,114.4725,114.5278,6007.0
2016-10-04 14:45:00,124.14,124.14,124.0,124.05,10389.0,114.5278,114.5278,114.3987,114.4448,10389.0
2016-10-04 14:50:00,124.05,124.12,123.97,124.12,4400.0,114.4448,114.5094,114.371,114.5094,4400.0
2016-10-04 14:55:00,124.1,124.11,123.9,123.92,10823.0,114.4909,114.5002,114.3064,114.3249,10823.0
2016-10-04 15:00:00,123.9,124.04,123.9,124.04,6993.0,114.3064,114.4356,114.3064,114.4356,6993.0
2016-10-04 15:05:00,124.06,124.19,124.0,124.01,9303.0,114.454,114.574,114.3987,114.4079,9303.0
2016-10-04 15:10:00,124.02,124.08,123.97,124.03,12797.0,114.4171,114.4725,114.371,114.4263,12797.0
2016-10-04 15:15:00,124.0,124.19,124.0,124.13,5896.0,114.3987,114.574,114.3987,114.5186,5896.0
2016-10-04 15:20:00,124.18,124.29,124.15,124.29,6631.0,114.5647,114.6662,114.5371,114.6662,6631.0
2016-10-04 15:25:00,124.32,124.57,124.28,124.48,10098.0,114.6939,114.9245,114.657,114.8415,10098.0
2016-10-04 15:30:00,124.51,124.51,124.35,124.43,11936.0,114.8692,114.8692,114.7216,114.7954,11936.0
2016-10-04 15:35:00,124.43,124.47,124.29,124.47,9727.0,114.7954,114.8323,114.6662,114.8323,9727.0
2016-10-04 15:40:00,124.48,124.54,124.42,124.49,9612.0,114.8415,114.8969,114.7861,114.8507,9612.0
2016-10-04 15:45:00,124.46,124.46,124.29,124.29,12569.0,114.8231,114.8231,114.6662,114.6662,12569.0
2016-10-04 15:50:00,124.28,124.34,124.17,124.32,19516.0,114.657,114.7123,114.5555,114.6939,19516.0
2016-10-04 15:55:00,124.3,124.3,124.13,124.23,36188.0,114.6754,114.6754,114.5186,114.6109,36188.0
2016-10-05 09:30:00,123.86,124.91,123.86,124.68,15121.0,114.2695,115.2382,114.2695,115.026,15121.0
2016-10-05 09:35:00,124.63,124.74,124.24,124.24,7824.0,114.9799,115.0814,114.6201,114.6201,7824.0
2016-10-05 09:40:00,124.33,124.55,124.33,124.39,6543.0,114.7031,114.9061,114.7031,114.7585,6543.0
2016-10-05 09:45:00,124.47,124.71,124.39,124.71,26280.0,114.8323,115.0537,114.7585,115.0537,26280.0
2016-10-05 09:50:00,124.7,124.74,124.65,124.7,6990.0,115.0445,115.0814,114.9983,115.0445,6990.0
2016-10-05 09:55:00,124.71,124.71,124.56,124.65,7678.0,115.0537,115.0537,114.9153,114.9983,7678.0
2016-10-05 10:00:00,124.68,124.96,124.62,124.9,11739.0,115.026,115.2843,114.9707,115.229,11739.0
2016-10-05 10:05:00,124.9,124.96,124.78,124.78,6237.0,115.229,115.2843,115.1183,115.1183,6237.0
2016-10-05 10:10:00,124.78,124.78,124.65,124.72,11163.0,115.1183,115.1183,114.9983,115.0629,11163.0
2016-10-05 10:15:00,124.71,124.85,124.71,124.72,9407.0,115.0537,115.1829,115.0537,115.0629,9407.0
2016-10-05 10:20:00,124.69,124.88,124.64,124.73,16524.0,115.0352,115.2105,114.9891,115.0721,16524.0
2016-10-05 10:25:00,124.75,125.06,124.72,125.06,2640.0,115.0906,115.3766,115.0629,115.3766,2640.0
2016-10-05 10:30:00,125.06,125.12,124.93,125.0,5299.0,115.3766,115.4319,115.2567,115.3212,5299.0
2016-10-05 10:35:00,125.02,125.24,125.02,125.2,7004.0,115.3397,115.5427,115.3397,115.5058,7004.0
2016-10-05 10:40:00,125.24,125.24,124.73,124.76,11100.0,115.5427,115.5427,115.0721,115.0998,11100.0
2016-10-05 10:45:00,124.71,124.73,124.63,124.66,16150.0,115.0537,115.0721,114.9799,115.0076,16150.0
2016-10-05 10:50:00,124.64,124.89,124.64,124.88,5006.0,114.9891,115.2198,114.9891,115.2105,5006.0
2016-10-05 10:55:00,124.9,124.92,124.74,124.75,6650.0,115.229,115.2474,115.0814,115.0906,6650.0
2016-10-05 11:00:00,124.74,124.75,124.6,124.65,7579.0,115.0814,115.0906,114.9522,114.9983,7579.0
2016-10-05 11:05:00,124.64,124.7,124.55,124.64,12521.0,114.9891,115.0445,114.9061,114.9891,12521.0
2016-10-05 11:10:00,124.66,124.69,124.54,124.55,10671.0,115.0076,115.0352,114.8969,114.9061,10671.0
2016-10-05 11:15:00,124.58,124.61,124.49,124.53,6035.0,114.9338,114.9614,114.8507,114.8876,6035.0
2016-10-05 11:20:00,124.49,124.52,124.38,124.42,10816.0,114.8507,114.8784,114.7492,114.7861,10816.0
2016-10-05 11:25:00,124.42,124.52,124.39,124.52,4500.0,114.7861,114.8784,114.7585,114.8784,4500.0
2016-10-05 11:30:00,124.53,124.65,124.51,124.56,7333.0,114.8876,114.9983,114.8692,114.9153,7333.0
2016-10-05 11:35:00,124.59,124.6,124.41,124.5,3600.0,114.943,114.9522,114.7769,114.86,3600.0
2016-10-05 11:40:00,124.45,124.45,124.33,124.39,5967.0,114.8138,114.8138,114.7031,114.7585,5967.0
2016-10-05 11:45:00,124.38,124.51,124.37,124.44,6874.0,114.7492,114.8692,114.74,114.8046,6874.0
2016-10-05 11:50:00,124.43,124.43,124.34,124.37,4400.0,114.7954,114.7954,114.7123,114.74,4400.0
2016-10-05 11:55:00,124.34,124.38,124.26,124.27,7313.0,114.7123,114.7492,114.6385,114.6478,7313.0
2016-10-05 12:00:00,124.27,124.45,124.27,124.45,6000.0,114.6478,114.8138,114.6478,114.8138,6000.0
2016-10-05 12:05:00,124.45,124.62,124.45,124.56,8734.0,114.8138,114.9707,114.8138,114.9153,8734.0
2016-10-05 12:10:00,124.58,124.59,124.5,124.5,4873.0,114.9338,114.943,114.86,114.86,4873.0
2016-10-05 12:15:00,124.46,124.46,124.39,124.39,4498.0,114.8231,114.8231,114.7585,114.7585,4498.0
2016-10-05 12:20:00,124.38,124.38,124.24,124.25,3337.0,114.7492,114.7492,114.6201,114.6293,3337.0
2016-10-05 12:25:00,124.26,124.4,124.25,124.35,5126.0,114.6385,114.7677,114.6293,114.7216,5126.0
2016-10-05 12:30:00,124.37,124.38,124.24,124.26,4892.0,114.74,114.7492,114.6201,114.6385,4892.0
2016-10-05 12:35:00,124.25,124.34,124.25,124.33,2329.0,114.6293,114.7123,114.6293,114.7031,2329.0
2016-10-05 12:40:00,124.35,124.35,124.29,124.3,2220.0,114.7216,114.7216,114.6662,114.6754,2220.0
2016-10-05 12:45:00,124.3,124.32,124.21,124.21,4631.0,114.6754,114.6939,114.5924,114.5924,4631.0
2016-10-05 12:50:00,124.25,124.31,124.23,124.28,6083.0,114.6293,114.6847,114.6109,114.657,6083.0
2016-10-05 12:55:00,124.28,124.29,124.18,124.21,4598.0,114.657,114.6662,114.5647,114.5924,4598.0
2016-10-05 13:00:00,124.22,124.49,124.22,124.49,5701.0,114.6016,114.8507,114.6016,114.8507,5701.0
2016-10-05 13:05:00,124.49,124.58,124.42,124.42,4367.0,114.8507,114.9338,114.7861,114.7861,4367.0
2016-10-05 13:10:00,124.42,124.45,124.36,124.36,4167.0,114.7861,114.8138,114.7308,114.7308,4167.0
2016-10-05 13:15:00,124.35,124.45,124.34,124.44,3630.0,114.7216,114.8138,114.7123,114.8046,3630.0
2016-10-05 13:20:00,124.46,124.5,124.34,124.34,4181.0,114.8231,114.86,114.7123,114.7123,4181.0
2016-10-05 13:25:00,124.35,124.35,124.23,124.24,4021.0,114.7216,114.7216,114.6109,114.6201,4021.0
2016-10-05 13:30:00,124.25,124.33,124.23,124.3,3196.0,114.6293,114.7031,114.6109,114.6754,3196.0
2016-10-05 13:35:00,124.3,124.45,124.3,124.45,8026.0,114.6754,114.8138,114.6754,114.8138,8026.0
2016-10-05 13:40:00,124.47,124.51,124.3,124.3,6049.0,114.8323,114.8692,114.6754,114.6754,6049.0
2016-10-05 13:45:00,124.3,124.32,124.25,124.25,5436.0,114.6754,114.6939,114.6293,114.6293,5436.0
2016-10-05 13:50:00,124.27,124.28,124.22,124.22,11656.0,114.6478,114.657,114.6016,114.6016,11656.0
2016-10-05 13:55:00,124.23,124.24,124.13,124.16,5908.0,114.6109,114.6201,114.5186,114.5463,5908.0
2016-10-05 14:00:00,124.18,124.2,124.11,124.12,11542.0,114.5647,114.5832,114.5002,114.5094,11542.0
2016-10-05 14:05:00,124.14,124.14,123.97,123.98,10995.0,114.5278,114.5278,114.371,114.3802,10995.0
2016-10-05 14:10:00,124.0,124.18,123.99,124.11,14971.0,114.3987,114.5647,114.3894,114.5002,14971.0
2016-10-05 14:15:00,124.09,124.13,124.01,124.07,4415.0,114.4817,114.5186,114.4079,114.4633,4415.0
2016-10-05 14:20:00,124.05,124.2,124.04,124.2,4527.0,114.4448,114.5832,114.4356,114.5832,4527.0
2016-10-05 14:25:00,124.15,124.21,124.15,124.2,4300.0,114.5371,114.5924,114.5371,114.5832,4300.0
2016-10-05 14:30:00,124.19,124.23,124.08,124.08,7646.0,114.574,114.6109,114.4725,114.4725,7646.0
2016-10-05 14:35:00,124.07,124.09,123.97,123.97,7599.0,114.4633,114.4817,114.371,114.371,7599.0
2016-10-05 14:40:00,124.0,124.03,123.9,123.92,4751.0,114.3987,114.4263,114.3064,114.3249,4751.0
2016-10-05 14:45:00,123.91,124.0,123.91,123.97,4167.0,114.3156,114.3987,114.3156,114.371,4167.0
2016-10-05 14:50:00,123.98,123.99,123.9,123.94,5037.0,114.3802,114.3894,114.3064,114.3433,5037.0
2016-10-05 14:55:00,123.94,124.0,123.94,123.98,4430.0,114.3433,114.3987,114.3433,114.3802,4430.0
2016-10-05 15:00:00,123.99,124.18,123.99,124.18,6900.0,114.3894,114.5647,114.3894,114.5647,6900.0
2016-10-05 15:05:00,124.17,124.2,124.13,124.17,10136.0,114.5555,114.5832,114.5186,114.5555,10136.0
2016-10-05 15:10:00,124.21,124.24,124.18,124.18,7303.0,114.5924,114.6201,114.5647,114.5647,7303.0
2016-10-05 15:15:00,124.18,124.25,124.06,124.13,13225.0,114.5647,114.6293,114.454,114.5186,13225.0
2016-10-05 15:20:00,124.09,124.09,123.95,124.0,10597.0,114.4817,114.4817,114.3525,114.3987,10597.0
2016-10-05 15:25:00,123.99,124.04,123.95,124.01,10504.0,114.3894,114.4356,114.3525,114.4079,10504.0
2016-10-05 15:30:00,123.98,124.2,123.98,124.2,8361.0,114.3802,114.5832,114.3802,114.5832,8361.0
2016-10-05 15:35:00,124.22,124.25,124.17,124.17,14128.0,114.6016,114.6293,114.5555,114.5555,14128.0
2016-10-05 15:40:00,124.17,124.24,124.12,124.23,25651.0,114.5555,114.6201,114.5094,114.6109,25651.0
2016-10-05 15:45:00,124.24,124.26,123.98,123.98,28582.0,114.6201,114.6385,114.3802,114.3802,28582.0
2016-10-05 15:50:00,123.98,124.08,123.98,124.01,20657.0,114.3802,114.4725,114.3802,114.4079,20657.0
2016-10-05 15:55:00,124.02,124.21,124.01,124.12,63263.0,114.4171,114.5924,114.4079,114.5094,63263.0
2016-10-06 09:30:00,124.0,124.17,123.31,123.31,16448.0,114.3987,114.5555,113.7621,113.7621,16448.0
2016-10-06 09:35:00,123.29,123.52,122.79,122.94,82063.0,113.7436,113.9558,113.2824,113.4207,82063.0
2016-10-06 09:40:00,122.91,123.24,122.91,123.17,4475.0,113.3931,113.6975,113.3931,113.6329,4475.0
2016-10-06 09:45:00,123.29,123.48,123.25,123.29,7238.0,113.7436,113.9189,113.7067,113.7436,7238.0
2016-10-06 09:50:00,123.3,123.37,123.18,123.32,5991.0,113.7529,113.8175,113.6422,113.7713,5991.0
2016-10-06 09:55:00,123.33,123.66,123.32,123.61,3485.0,113.7805,114.085,113.7713,114.0389,3485.0
2016-10-06 10:00:00,123.63,123.66,123.42,123.51,7055.0,114.0573,114.085,113.8636,113.9466,7055.0
2016-10-06 10:05:00,123.54,123.72,123.52,123.7,8147.0,113.9743,114.1404,113.9558,114.1219,8147.0
2016-10-06 10:10:00,123.67,123.79,123.64,123.73,5950.0,114.0942,114.2049,114.0665,114.1496,5950.0
2016-10-06 10:15:00,123.76,123.84,123.64,123.8,5790.0,114.1773,114.2511,114.0665,114.2142,5790.0
2016-10-06 10:20:00,123.82,123.89,123.76,123.87,6616.0,114.2326,114.2972,114.1773,114.2787,6616.0
2016-10-06 10:25:00,123.87,123.87,123.69,123.7,4636.0,114.2787,114.2787,114.1127,114.1219,4636.0
2016-10-06 10:30:00,123.68,123.69,123.52,123.59,9156.0,114.1034,114.1127,113.9558,114.0204,9156.0
2016-10-06 10:35:00,123.66,123.76,123.66,123.68,12951.0,114.085,114.1773,114.085,114.1034,12951.0
2016-10-06 10:40:00,123.71,123.94,123.69,123.87,24978.0,114.1311,114.3433,114.1127,114.2787,24978.0
2016-10-06 10:45:00,123.88,123.97,123.82,123.89,13190.0,114.288,114.371,114.2326,114.2972,13190.0
2016-10-06 10:50:00,123.87,123.9,123.82,123.85,7031.0,114.2787,114.3064,114.2326,114.2603,7031.0
2016-10-06 10:55:00,123.88,124.06,123.84,124.03,7393.0,114.288,114.454,114.2511,114.4263,7393.0
2016-10-06 11:00:00,124.05,124.09,124.01,124.09,2964.0,114.4448,114.4817,114.4079,114.4817,2964.0
2016-10-06 11:05:00,124.09,124.1,123.88,123.93,4509.0,114.4817,114.4909,114.288,114.3341,4509.0
2016-10-06 11:10:00,123.87,123.89,123.72,123.72,2665.0,114.2787,114.2972,114.1404,114.1404,2665.0
2016-10-06 11:15:00,123.75,124.04,123.74,123.95,6585.0,114.168,114.4356,114.1588,114.3525,6585.0
2016-10-06 11:20:00,123.95,124.12,123.95,124.07,3842.0,114.3525,114.5094,114.3525,114.4633,3842.0
2016-10-06 11:25:00,124.07,124.28,124.06,124.26,4595.0,114.4633,114.657,114.454,114.6385,4595.0
2016-10-06 11:30:00,124.34,124.34,124.26,124.29,6435.0,114.7123,114.7123,114.6385,114.6662,6435.0
2016-10-06 11:35:00,124.3,124.44,124.29,124.41,4569.0,114.6754,114.8046,114.6662,114.7769,4569.0
2016-10-06 11:40:00,124.41,124.44,124.29,124.3,3920.0,114.7769,114.8046,114.6662,114.6754,3920.0
2016-10-06 11:45:00,124.32,124.71,124.32,124.59,6149.0,114.6939,115.0537,114.6939,114.943,6149.0
2016-10-06 11:50:00,124.65,124.97,124.65,124.86,10138.0,114.9983,115.2936,114.9983,115.1921,10138.0
2016-10-06 11:55:00,124.84,124.88,124.61,124.61,6902.0,115.1736,115.2105,114.9614,114.9614,6902.0
2016-10-06 12:00:00,124.67,124.8,124.63,124.76,8719.0,115.0168,115.1367,114.9799,115.0998,8719.0
2016-10-06 12:05:00,124.76,125.06,124.76,124.89,12864.0,115.0998,115.3766,115.0998,115.2198,12864.0
2016-10-06 12:10:00,124.91,125.08,124.88,124.98,6191.0,115.2382,115.395,115.2105,115.3028,6191.0
2016-10-06 12:15:00,125.01,125.05,124.96,125.05,3400.0,115.3305,115.3674,115.2843,115.3674,3400.0
2016-10-06 12:20:00,125.04,125.14,124.96,125.02,6649.0,115.3581,115.4504,115.2843,115.3397,6649.0
2016-10-06 12:25:00,125.08,125.09,125.04,125.09,2201.0,115.395,115.4043,115.3581,115.4043,2201.0
2016-10-06 12:30:00,125.1,125.17,125.09,125.1,6852.0,115.4135,115.4781,115.4043,115.4135,6852.0
2016-10-06 12:35:00,125.12,125.15,124.99,124.99,6654.0,115.4319,115.4596,115.312,115.312,6654.0
2016-10-06 12:40:00,124.96,125.11,124.96,125.07,4589.0,115.2843,115.4227,115.2843,115.3858,4589.0
2016-10-06 12:45:00,125.09,125.12,125.02,125.02,2669.0,115.4043,115.4319,115.3397,115.3397,2669.0
2016-10-06 12:50:00,125.02,125.14,125.02,125.04,3500.0,115.3397,115.4504,115.3397,115.3581,3500.0
2016-10-06 12:55:00,125.07,125.1,124.99,125.0,4606.0,115.3858,115.4135,115.312,115.3212,4606.0
2016-10-06 13:00:00,125.0,125.11,124.98,125.11,5301.0,115.3212,115.4227,115.3028,115.4227,5301.0
2016-10-06 13:05:00,125.06,125.06,124.97,125.0,5063.0,115.3766,115.3766,115.2936,115.3212,5063.0
2016-10-06 13:10:00,124.99,125.11,124.99,125.08,4298.0,115.312,115.4227,115.312,115.395,4298.0
2016-10-06 13:15:00,125.04,125.05,124.97,125.04,3734.0,115.3581,115.3674,115.2936,115.3581,3734.0
2016-10-06 13:20:00,125.04,125.08,125.03,125.05,4254.0,115.3581,115.395,115.3489,115.3674,4254.0
2016-10-06 13:25:00,125.07,125.13,125.05,125.13,2326.0,115.3858,115.4412,115.3674,115.4412,2326.0
2016-10-06 13:30:00,125.13,125.23,125.11,125.11,2994.0,115.4412,115.5334,115.4227,115.4227,2994.0
2016-10-06 13:35:00,125.12,125.12,124.97,125.01,6755.0,115.4319,115.4319,115.2936,115.3305,6755.0
2016-10-06 13:40:00,124.98,125.03,124.97,125.02,5754.0,115.3028,115.3489,115.2936,115.3397,5754.0
2016-10-06 13:45:00,125.06,125.09,125.0,125.04,5167.0,115.3766,115.4043,115.3212,115.3581,5167.0
2016-10-06 13:50:00,125.03,125.26,125.02,125.22,6903.0,115.3489,115.5611,115.3397,115.5242,6903.0
2016-10-06 13:55:00,125.16,125.16,125.07,125.07,2768.0,115.4689,115.4689,115.3858,115.3858,2768.0
2016-10-06 14:00:00,125.05,125.11,124.99,125.04,5920.0,115.3674,115.4227,115.312,115.3581,5920.0
2016-10-06 14:05:00,125.01,125.09,124.97,125.03,10019.0,115.3305,115.4043,115.2936,115.3489,10019.0
2016-10-06 14:10:00,125.04,125.11,125.04,125.09,2800.0,115.3581,115.4227,115.3581,115.4043,2800.0
2016-10-06 14:15:00,125.09,125.11,125.03,125.03,3100.0,115.4043,115.4227,115.3489,115.3489,3100.0
2016-10-06 14:20:00,125.05,125.07,125.02,125.04,7101.0,115.3674,115.3858,115.3397,115.3581,7101.0
2016-10-06 14:25:00,125.09,125.19,125.08,125.16,4154.0,115.4043,115.4965,115.395,115.4689,4154.0
2016-10-06 14:30:00,125.18,125.29,125.15,125.24,23758.0,115.4873,115.5888,115.4596,115.5427,23758.0
2016-10-06 14:35:00,125.26,125.3,125.21,125.27,5075.0,115.5611,115.598,115.515,115.5703,5075.0
2016-10-06 14:40:00,125.27,125.29,125.15,125.22,10901.0,115.5703,115.5888,115.4596,115.5242,10901.0
2016-10-06 14:45:00,125.21,125.21,125.15,125.21,5414.0,115.515,115.515,115.4596,115.515,5414.0
2016-10-06 14:50:00,125.24,125.32,125.16,125.26,6423.0,115.5427,115.6165,115.4689,115.5611,6423.0
2016-10-06 14:55:00,125.23,125.28,125.12,125.12,15417.0,115.5334,115.5796,115.4319,115.4319,15417.0
2016-10-06 15:00:00,125.13,125.29,125.12,125.28,5845.0,115.4412,115.5888,115.4319,115.5796,5845.0
2016-10-06 15:05:00,125.25,125.32,125.23,125.23,10277.0,115.5519,115.6165,115.5334,115.5334,10277.0
2016-10-06 15:10:00,125.23,125.24,125.1,125.16,9962.0,115.5334,115.5427,115.4135,115.4689,9962.0
2016-10-06 15:15:00,125.15,125.25,125.1,125.13,7396.0,115.4596,115.5519,115.4135,115.4412,7396.0
2016-10-06 15:20:00,125.09,125.2,125.07,125.1,10740.0,115.4043,115.5058,115.3858,115.4135,10740.0
2016-10-06 15:25:00,125.14,125.2,125.12,125.12,3884.0,115.4504,115.5058,115.4319,115.4319,3884.0
2016-10-06 15:30:00,125.08,125.27,125.07,125.25,11860.0,115.395,115.5703,115.3858,115.5519,11860.0
2016-10-06 15:35:00,125.24,125.26,125.07,125.1,17580.0,115.5427,115.5611,115.3858,115.4135,17580.0
2016-10-06 15:40:00,125.12,125.21,125.08,125.2,12833.0,115.4319,115.515,115.395,115.5058,12833.0
2016-10-06 15:45:00,125.16,125.16,125.08,125.11,9437.0,115.4689,115.4689,115.395,115.4227,9437.0
2016-10-06 15:50:00,125.11,125.12,125.03,125.07,13236.0,115.4227,115.4319,115.3489,115.3858,13236.0
2016-10-06 15:55:00,125.05,125.11,124.99,125.05,29553.0,115.3674,115.4227,115.312,115.3674,29553.0
2016-10-07 09:30:00,125.05,125.05,124.55,124.55,19258.0,115.3674,115.3674,114.9061,114.9061,19258.0
2016-10-07 09:35:00,124.45,124.45,124.15,124.43,8101.0,114.8138,114.8138,114.5371,114.7954,8101.0
2016-10-07 09:40:00,124.42,124.42,123.92,123.92,8821.0,114.7861,114.7861,114.3249,114.3249,8821.0
2016-10-07 09:45:00,123.96,124.07,123.54,123.55,11049.0,114.3618,114.4633,113.9743,113.9835,11049.0
2016-10-07 09:50:00,123.66,123.79,123.55,123.62,12880.0,114.085,114.2049,113.9835,114.0481,12880.0
2016-10-07 09:55:00,123.58,123.69,123.46,123.66,7291.0,114.0112,114.1127,113.9005,114.085,7291.0
2016-10-07 10:00:00,123.67,124.11,123.67,124.06,7904.0,114.0942,114.5002,114.0942,114.454,7904.0
2016-10-07 10:05:00,124.09,124.37,124.09,124.37,6120.0,114.4817,114.74,114.4817,114.74,6120.0
2016-10-07 10:10:00,124.38,124.4,124.27,124.39,9230.0,114.7492,114.7677,114.6478,114.7585,9230.0
2016-10-07 10:15:00,124.36,124.41,124.11,124.22,8959.0,114.7308,114.7769,114.5002,114.6016,8959.0
2016-10-07 10:20:00,124.17,124.19,124.06,124.11,5823.0,114.5555,114.574,114.454,114.5002,5823.0
2016-10-07 10:25:00,124.16,124.24,124.02,124.07,5425.0,114.5463,114.6201,114.4171,114.4633,5425.0
2016-10-07 10:30:00,124.03,124.12,124.02,124.04,5813.0,114.4263,114.5094,114.4171,114.4356,5813.0
2016-10-07 10:35:00,124.02,124.26,124.01,124.26,4518.0,114.4171,114.6385,114.4079,114.6385,4518.0
2016-10-07 10:40:00,124.44,124.49,124.31,124.31,4204.0,114.8046,114.8507,114.6847,114.6847,4204.0
2016-10-07 10:45:00,124.27,124.32,124.22,124.22,4724.0,114.6478,114.6939,114.6016,114.6016,4724.0
2016-10-07 10:50:00,124.22,124.47,124.22,124.46,6347.0,114.6016,114.8323,114.6016,114.8231,6347.0
2016-10-07 10:55:00,124.43,124.43,124.22,124.22,4178.0,114.7954,114.7954,114.6016,114.6016,4178.0
2016-10-07 11:00:00,124.22,124.31,124.13,124.31,6360.0,114.6016,114.6847,114.5186,114.6847,6360.0
2016-10-07 11:05:00,124.31,124.55,124.3,124.54,6878.0,114.6847,114.9061,114.6754,114.8969,6878.0
2016-10-07 11:10:00,124.56,124.58,124.49,124.54,6919.0,114.9153,114.9338,114.8507,114.8969,6919.0
2016-10-07 11:15:00,124.49,124.49,124.33,124.33,5000.0,114.8507,114.8507,114.7031,114.7031,5000.0
2016-10-07 11:20:00,124.28,124.32,124.24,124.24,4896.0,114.657,114.6939,114.6201,114.6201,4896.0
2016-10-07 11:25:00,124.22,124.38,124.22,124.38,2900.0,114.6016,114.7492,114.6016,114.7492,2900.0
2016-10-07 11:30:00,124.37,124.42,124.17,124.18,6900.0,114.74,114.7861,114.5555,114.5647,6900.0
2016-10-07 11:35:00,124.15,124.15,123.84,123.84,2002.0,114.5371,114.5371,114.2511,114.2511,2002.0
2016-10-07 11:40:00,123.85,123.91,123.68,123.68,3054.0,114.2603,114.3156,114.1034,114.1034,3054.0
2016-10-07 11:45:00,123.68,123.68,123.42,123.56,4603.0,114.1034,114.1034,113.8636,113.9927,4603.0
2016-10-07 11:50:00,123.54,123.82,123.54,123.82,3500.0,113.9743,114.2326,113.9743,114.2326,3500.0
2016-10-07 11:55:00,123.79,123.88,123.78,123.88,2900.0,114.2049,114.288,114.1957,114.288,2900.0
2016-10-07 12:00:00,123.87,124.21,123.87,123.94,7382.0,114.2787,114.5924,114.2787,114.3433,7382.0
2016-10-07 12:05:00,123.85,123.94,123.75,123.94,2600.0,114.2603,114.3433,114.168,114.3433,2600.0
2016-10-07 12:10:00,123.9,123.96,123.68,123.96,6772.0,114.3064,114.3618,114.1034,114.3618,6772.0
2016-10-07 12:15:00,123.93,123.93,123.72,123.78,3208.0,114.3341,114.3341,114.1404,114.1957,3208.0
2016-10-07 12:20:00,123.81,123.84,123.74,123.79,5035.0,114.2234,114.2511,114.1588,114.2049,5035.0
2016-10-07 12:25:00,123.76,123.79,123.63,123.67,5130.0,114.1773,114.2049,114.0573,114.0942,5130.0
2016-10-07 12:30:00,123.65,123.7,123.58,123.58,4000.0,114.0758,114.1219,114.0112,114.0112,4000.0
2016-10-07 12:35:00,123.55,123.71,123.53,123.6,4953.0,113.9835,114.1311,113.9651,114.0296,4953.0
2016-10-07 12:40:00,123.58,123.64,123.55,123.6,4400.0,114.0112,114.0665,113.9835,114.0296,4400.0
2016-10-07 12:45:00,123.63,123.78,123.62,123.75,5300.0,114.0573,114.1957,114.0481,114.168,5300.0
2016-10-07 12:50:00,123.75,123.85,123.67,123.7,6959.0,114.168,114.2603,114.0942,114.1219,6959.0
2016-10-07 12:55:00,123.73,123.8,123.67,123.8,3853.0,114.1496,114.2142,114.0942,114.2142,3853.0
2016-10-07 13:00:00,123.73,123.73,123.56,123.59,2284.0,114.1496,114.1496,113.9927,114.0204,2284.0
2016-10-07 13:05:00,123.59,123.78,123.59,123.73,8754.0,114.0204,114.1957,114.0204,114.1496,8754.0
2016-10-07 13:10:00,123.73,123.75,123.67,123.67,2155.0,114.1496,114.168,114.0942,114.0942,2155.0
2016-10-07 13:15:00,123.62,123.76,123.62,123.7,5925.0,114.0481,114.1773,114.0481,114.1219,5925.0
2016-10-07 13:20:00,123.63,123.77,123.63,123.68,2670.0,114.0573,114.1865,114.0573,114.1034,2670.0
2016-10-07 13:25:00,123.68,124.05,123.68,124.05,6269.0,114.1034,114.4448,114.1034,114.4448,6269.0
2016-10-07 13:30:00,124.05,124.11,123.94,124.07,5600.0,114.4448,114.5002,114.3433,114.4633,5600.0
2016-10-07 13:35:00,124.05,124.13,124.05,124.13,1992.0,114.4448,114.5186,114.4448,114.5186,1992.0
2016-10-07 13:40:00,124.14,124.28,124.14,124.2,4486.0,114.5278,114.657,114.5278,114.5832,4486.0
2016-10-07 13:45:00,124.22,124.24,124.18,124.18,3700.0,114.6016,114.6201,114.5647,114.5647,3700.0
2016-10-07 13:50:00,124.18,124.23,124.15,124.15,2444.0,114.5647,114.6109,114.5371,114.5371,2444.0
2016-10-07 13:55:00,124.14,124.25,124.14,124.22,3812.0,114.5278,114.6293,114.5278,114.6016,3812.0
2016-10-07 14:00:00,124.22,124.24,124.09,124.09,3984.0,114.6016,114.6201,114.4817,114.4817,3984.0
2016-10-07 14:05:00,124.07,124.07,123.96,123.98,10133.0,114.4633,114.4633,114.3618,114.3802,10133.0
2016-10-07 14:10:00,124.01,124.18,124.01,124.14,5754.0,114.4079,114.5647,114.4079,114.5278,5754.0
2016-10-07 14:15:00,124.19,124.2,124.02,124.02,3242.0,114.574,114.5832,114.4171,114.4171,3242.0
2016-10-07 14:20:00,124.07,124.11,124.04,124.04,5176.0,114.4633,114.5002,114.4356,114.4356,5176.0
2016-10-07 14:25:00,124.05,124.09,123.99,124.02,6231.0,114.4448,114.4817,114.3894,114.4171,6231.0
2016-10-07 14:30:00,124.0,124.17,123.99,124.16,5388.0,114.3987,114.5555,114.3894,114.5463,5388.0
2016-10-07 14:35:00,124.15,124.17,124.11,124.14,5932.0,114.5371,114.5555,114.5002,114.5278,5932.0
2016-10-07 14:40:00,124.14,124.24,124.13,124.13,5884.0,114.5278,114.6201,114.5186,114.5186,5884.0
2016-10-07 14:45:00,124.16,124.26,124.15,124.17,3100.0,114.5463,114.6385,114.5371,114.5555,3100.0
2016-10-07 14:50:00,124.19,124.25,124.18,124.24,3860.0,114.574,114.6293,114.5647,114.6201,3860.0
2016-10-07 14:55:00,124.26,124.31,124.24,124.24,8266.0,114.6385,114.6847,114.6201,114.6201,8266.0
2016-10-07 15:00:00,124.23,124.24,124.11,124.15,3762.0,114.6109,114.6201,114.5002,114.5371,3762.0
2016-10-07 15:05:00,124.14,124.17,124.11,124.13,5201.0,114.5278,114.5555,114.5002,114.5186,5201.0
2016-10-07 15:10:00,124.12,124.24,124.12,124.19,3684.0,114.5094,114.6201,114.5094,114.574,3684.0
2016-10-07 15:15:00,124.21,124.26,124.19,124.19,4834.0,114.5924,114.6385,114.574,114.574,4834.0
2016-10-07 15:20:00,124.18,124.28,124.18,124.28,4237.0,114.5647,114.657,114.5647,114.657,4237.0
2016-10-07 15:25:00,124.28,124.3,124.24,124.24,7983.0,114.657,114.6754,114.6201,114.6201,7983.0
2016-10-07 15:30:00,124.26,124.26,124.16,124.19,6247.0,114.6385,114.6385,114.5463,114.574,6247.0
2016-10-07 15:35:00,124.18,124.29,124.18,124.18,8062.0,114.5647,114.6662,114.5647,114.5647,8062.0
2016-10-07 15:40:00,124.16,124.18,124.05,124.06,10859.0,114.5463,114.5647,114.4448,114.454,10859.0
2016-10-07 15:45:00,124.04,124.08,124.03,124.04,19122.0,114.4356,114.4725,114.4263,114.4356,19122.0
2016-10-07 15:50:00,124.05,124.1,124.0,124.0,15223.0,114.4448,114.4909,114.3987,114.3987,15223.0
2016-10-07 15:55:00,124.0,124.12,123.86,123.88,49094.0,114.3987,114.5094,114.2695,114.288,49094.0
2016-10-10 09:30:00,125.0,125.2,124.74,124.87,18065.0,115.3212,115.5058,115.0814,115.2013,18065.0
2016-10-10 09:35:00,125.09,125.37,125.02,125.22,4598.0,115.4043,115.6626,115.3397,115.5242,4598.0
2016-10-10 09:40:00,125.26,125.41,125.25,125.28,5600.0,115.5611,115.6995,115.5519,115.5796,5600.0
2016-10-10 09:45:00,125.35,125.35,125.05,125.09,7906.0,115.6441,115.6441,115.3674,115.4043,7906.0
2016-10-10 09:50:00,125.18,125.21,125.03,125.06,5120.0,115.4873,115.515,115.3489,115.3766,5120.0
2016-10-10 09:55:00,125.13,125.2,125.08,125.1,4908.0,115.4412,115.5058,115.395,115.4135,4908.0
2016-10-10 10:00:00,125.1,125.12,124.89,124.89,900.0,115.4135,115.4319,115.2198,115.2198,900.0
2016-10-10 10:05:00,124.96,125.08,124.96,125.02,5555.0,115.2843,115.395,115.2843,115.3397,5555.0
2016-10-10 10:10:00,125.03,125.06,124.72,124.72,2950.0,115.3489,115.3766,115.0629,115.0629,2950.0
2016-10-10 10:15:00,124.81,124.98,124.72,124.98,2924.0,115.146,115.3028,115.0629,115.3028,2924.0
2016-10-10 10:20:00,124.99,124.99,124.9,124.9,3040.0,115.312,115.312,115.229,115.229,3040.0
2016-10-10 10:25:00,124.88,124.88,124.79,124.79,2351.0,115.2105,115.2105,115.1275,115.1275,2351.0
2016-10-10 10:30:00,124.81,124.98,124.8,124.97,7440.0,115.146,115.3028,115.1367,115.2936,7440.0
2016-10-10 10:35:00,124.98,124.98,124.84,124.91,5474.0,115.3028,115.3028,115.1736,115.2382,5474.0
2016-10-10 10:40:00,124.96,124.96,124.83,124.83,3626.0,115.2843,115.2843,115.1644,115.1644,3626.0
2016-10-10 10:45:00,124.86,124.92,124.83,124.86,3756.0,115.1921,115.2474,115.1644,115.1921,3756.0
2016-10-10 10:50:00,124.86,124.87,124.81,124.81,6777.0,115.1921,115.2013,115.146,115.146,6777.0
2016-10-10 10:55:00,124.86,124.91,124.79,124.84,4771.0,115.1921,115.2382,115.1275,115.1736,4771.0
2016-10-10 11:00:00,124.83,124.91,124.56,124.57,4648.0,115.1644,115.2382,114.9153,114.9245,4648.0
2016-10-10 11:05:00,124.6,124.68,124.58,124.6,5253.0,114.9522,115.026,114.9338,114.9522,5253.0
2016-10-10 11:10:00,124.66,124.9,124.66,124.89,3600.0,115.0076,115.229,115.0076,115.2198,3600.0
2016-10-10 11:15:00,124.89,124.95,124.68,124.68,5923.0,115.2198,115.2751,115.026,115.026,5923.0
2016-10-10 11:20:00,124.67,124.77,124.62,124.77,3300.0,115.0168,115.109,114.9707,115.109,3300.0
2016-10-10 11:25:00,124.77,124.77,124.57,124.58,3253.0,115.109,115.109,114.9245,114.9338,3253.0
2016-10-10 11:30:00,124.59,124.63,124.57,124.63,2570.0,114.943,114.9799,114.9245,114.9799,2570.0
2016-10-10 11:35:00,124.65,124.68,124.46,124.48,5022.0,114.9983,115.026,114.8231,114.8415,5022.0
2016-10-10 11:40:00,124.49,124.59,124.49,124.57,2318.0,114.8507,114.943,114.8507,114.9245,2318.0
2016-10-10 11:45:00,124.56,124.72,124.56,124.72,1600.0,114.9153,115.0629,114.9153,115.0629,1600.0
2016-10-10 11:50:00,124.74,124.82,124.73,124.82,3200.0,115.0814,115.1552,115.0721,115.1552,3200.0
2016-10-10 11:55:00,124.79,124.84,124.79,124.81,1600.0,115.1275,115.1736,115.1275,115.146,1600.0
2016-10-10 12:00:00,124.82,124.87,124.71,124.71,2204.0,115.1552,115.2013,115.0537,115.0537,2204.0
2016-10-10 12:05:00,124.7,124.81,124.7,124.79,1700.0,115.0445,115.146,115.0445,115.1275,1700.0
2016-10-10 12:10:00,124.78,124.83,124.73,124.8,1903.0,115.1183,115.1644,115.0721,115.1367,1903.0
2016-10-10 12:15:00,124.77,124.77,124.7,124.75,2400.0,115.109,115.109,115.0445,115.0906,2400.0
2016-10-10 12:20:00,124.75,124.78,124.65,124.66,1600.0,115.0906,115.1183,114.9983,115.0076,1600.0
2016-10-10 12:25:00,124.64,124.82,124.6,124.82,3080.0,114.9891,115.1552,114.9522,115.1552,3080.0
2016-10-10 12:30:00,124.8,124.95,124.8,124.89,3774.0,115.1367,115.2751,115.1367,115.2198,3774.0
2016-10-10 12:35:00,124.89,124.92,124.79,124.87,2100.0,115.2198,115.2474,115.1275,115.2013,2100.0
2016-10-10 12:40:00,124.9,124.98,124.88,124.98,2100.0,115.229,115.3028,115.2105,115.3028,2100.0
2016-10-10 12:45:00,125.0,125.02,124.98,125.0,2900.0,115.3212,115.3397,115.3028,115.3212,2900.0
2016-10-10 12:50:00,125.0,125.04,124.9,124.99,1797.0,115.3212,115.3581,115.229,115.312,1797.0
2016-10-10 12:55:00,124.99,125.03,124.99,125.01,1600.0,115.312,115.3489,115.312,115.3305,1600.0
2016-10-10 13:00:00,124.98,125.01,124.92,125.0,3600.0,115.3028,115.3305,115.2474,115.3212,3600.0
2016-10-10 13:05:00,125.0,125.03,124.98,125.0,6063.0,115.3212,115.3489,115.3028,115.3212,6063.0
2016-10-10 13:10:00,125.0,125.01,124.98,124.99,2804.0,115.3212,115.3305,115.3028,115.312,2804.0
2016-10-10 13:15:00,124.98,125.01,124.94,124.94,2760.0,115.3028,115.3305,115.2659,115.2659,2760.0
2016-10-10 13:20:00,124.88,124.95,124.87,124.93,3187.0,115.2105,115.2751,115.2013,115.2567,3187.0
2016-10-10 13:25:00,124.9,124.91,124.87,124.87,700.0,115.229,115.2382,115.2013,115.2013,700.0
2016-10-10 13:30:00,124.87,124.93,124.86,124.87,1503.0,115.2013,115.2567,115.1921,115.2013,1503.0
2016-10-10 13:35:00,124.82,124.84,124.74,124.75,1810.0,115.1552,115.1736,115.0814,115.0906,1810.0
2016-10-10 13:40:00,124.7,124.82,124.7,124.82,2200.0,115.0445,115.1552,115.0445,115.1552,2200.0
2016-10-10 13:45:00,124.9,124.91,124.81,124.81,2000.0,115.229,115.2382,115.146,115.146,2000.0
2016-10-10 13:50:00,124.83,124.89,124.83,124.89,1400.0,115.1644,115.2198,115.1644,115.2198,1400.0
2016-10-10 13:55:00,124.87,124.92,124.86,124.86,2500.0,115.2013,115.2474,115.1921,115.1921,2500.0
2016-10-10 14:00:00,124.82,124.87,124.78,124.83,2650.0,115.1552,115.2013,115.1183,115.1644,2650.0
2016-10-10 14:05:00,124.83,124.83,124.79,124.79,1549.0,115.1644,115.1644,115.1275,115.1275,1549.0
2016-10-10 14:10:00,124.81,124.84,124.78,124.78,3450.0,115.146,115.1736,115.1183,115.1183,3450.0
2016-10-10 14:15:00,124.8,124.89,124.8,124.87,1992.0,115.1367,115.2198,115.1367,115.2013,1992.0
2016-10-10 14:20:00,124.89,124.96,124.88,124.92,9051.0,115.2198,115.2843,115.2105,115.2474,9051.0
2016-10-10 14:25:00,124.88,124.96,124.87,124.94,2636.0,115.2105,115.2843,115.2013,115.2659,2636.0
2016-10-10 14:30:00,124.91,124.95,124.85,124.95,2858.0,115.2382,115.2751,115.1829,115.2751,2858.0
2016-10-10 14:35:00,124.95,124.99,124.94,124.97,3100.0,115.2751,115.312,115.2659,115.2936,3100.0
2016-10-10 14:40:00,124.97,124.97,124.85,124.85,3400.0,115.2936,115.2936,115.1829,115.1829,3400.0
2016-10-10 14:45:00,124.92,124.95,124.9,124.9,3705.0,115.2474,115.2751,115.229,115.229,3705.0
2016-10-10 14:50:00,124.9,124.92,124.87,124.92,2837.0,115.229,115.2474,115.2013,115.2474,2837.0
2016-10-10 14:55:00,124.93,124.93,124.88,124.89,4840.0,115.2567,115.2567,115.2105,115.2198,4840.0
2016-10-10 15:00:00,124.89,124.91,124.87,124.91,700.0,115.2198,115.2382,115.2013,115.2382,700.0
2016-10-10 15:05:00,124.9,124.91,124.82,124.84,3251.0,115.229,115.2382,115.1552,115.1736,3251.0
2016-10-10 15:10:00,124.83,124.83,124.69,124.73,1900.0,115.1644,115.1644,115.0352,115.0721,1900.0
2016-10-10 15:15:00,124.71,124.79,124.71,124.77,4716.0,115.0537,115.1275,115.0537,115.109,4716.0
2016-10-10 15:20:00,124.77,124.8,124.76,124.78,2262.0,115.109,115.1367,115.0998,115.1183,2262.0
2016-10-10 15:25:00,124.78,124.78,124.7,124.77,2690.0,115.1183,115.1183,115.0445,115.109,2690.0
2016-10-10 15:30:00,124.75,124.75,124.61,124.64,7567.0,115.0906,115.0906,114.9614,114.9891,7567.0
2016-10-10 15:35:00,124.64,124.7,124.63,124.63,4964.0,114.9891,115.0445,114.9799,114.9799,4964.0
2016-10-10 15:40:00,124.6,124.68,124.56,124.59,5616.0,114.9522,115.026,114.9153,114.943,5616.0
2016-10-10 15:45:00,124.58,124.67,124.58,124.58,6637.0,114.9338,115.0168,114.9338,114.9338,6637.0
2016-10-10 15:50:00,124.58,124.62,124.55,124.62,8882.0,114.9338,114.9707,114.9061,114.9707,8882.0
2016-10-10 15:55:00,124.63,124.72,124.59,124.65,17793.0,114.9799,115.0629,114.943,114.9983,17793.0
2016-10-11 09:30:00,124.53,124.53,124.0,124.01,16667.0,114.8876,114.8876,114.3987,114.4079,16667.0
2016-10-11 09:35:00,124.09,124.18,123.52,123.67,10208.0,114.4817,114.5647,113.9558,114.0942,10208.0
2016-10-11 09:40:00,123.73,123.78,123.56,123.62,2209.0,114.1496,114.1957,113.9927,114.0481,2209.0
2016-10-11 09:45:00,123.66,123.84,123.66,123.81,3122.0,114.085,114.2511,114.085,114.2234,3122.0
2016-10-11 09:50:00,123.81,123.81,123.38,123.38,3882.0,114.2234,114.2234,113.8267,113.8267,3882.0
2016-10-11 09:55:00,123.38,123.51,123.38,123.51,1600.0,113.8267,113.9466,113.8267,113.9466,1600.0
2016-10-11 10:00:00,123.63,123.65,123.31,123.56,3603.0,114.0573,114.0758,113.7621,113.9927,3603.0
2016-10-11 10:05:00,123.57,123.78,123.56,123.78,1900.0,114.002,114.1957,113.9927,114.1957,1900.0
2016-10-11 10:10:00,123.77,123.77,123.3,123.39,3313.0,114.1865,114.1865,113.7529,113.8359,3313.0
2016-10-11 10:15:00,123.35,123.37,123.19,123.23,2987.0,113.799,113.8175,113.6514,113.6883,2987.0
2016-10-11 10:20:00,123.31,123.47,123.3,123.44,1900.0,113.7621,113.9097,113.7529,113.882,1900.0
2016-10-11 10:25:00,123.44,123.44,123.19,123.3,3510.0,113.882,113.882,113.6514,113.7529,3510.0
2016-10-11 10:30:00,123.43,123.43,123.26,123.27,4418.0,113.8728,113.8728,113.716,113.7252,4418.0
2016-10-11 10:35:00,123.35,123.35,123.24,123.28,2288.0,113.799,113.799,113.6975,113.7344,2288.0
2016-10-11 10:40:00,123.34,123.39,123.21,123.21,2305.0,113.7898,113.8359,113.6698,113.6698,2305.0
2016-10-11 10:45:00,123.22,123.22,123.06,123.06,1893.0,113.6791,113.6791,113.5315,113.5315,1893.0
2016-10-11 10:50:00,123.08,123.08,122.89,123.04,4208.0,113.5499,113.5499,113.3746,113.513,4208.0
2016-10-11 10:55:00,123.08,123.15,122.86,122.86,2987.0,113.5499,113.6145,113.3469,113.3469,2987.0
2016-10-11 11:00:00,122.86,122.97,122.65,122.78,7251.0,113.3469,113.4484,113.1532,113.2731,7251.0
2016-10-11 11:05:00,122.79,122.94,122.75,122.87,7152.0,113.2824,113.4207,113.2455,113.3562,7152.0
2016-10-11 11:10:00,122.81,122.91,122.81,122.88,3200.0,113.3008,113.3931,113.3008,113.3654,3200.0
2016-10-11 11:15:00,122.86,122.88,122.67,122.88,5900.0,113.3469,113.3654,113.1717,113.3654,5900.0
2016-10-11 11:20:00,122.85,122.9,122.72,122.9,4349.0,113.3377,113.3838,113.2178,113.3838,4349.0
2016-10-11 11:25:00,122.93,122.93,122.54,122.66,4821.0,113.4115,113.4115,113.0517,113.1624,4821.0
2016-10-11 11:30:00,122.68,122.96,122.68,122.96,4190.0,113.1809,113.4392,113.1809,113.4392,4190.0
2016-10-11 11:35:00,122.96,123.0,122.85,122.85,4638.0,113.4392,113.4761,113.3377,113.3377,4638.0
2016-10-11 11:40:00,122.92,123.07,122.85,123.07,2900.0,113.4023,113.5407,113.3377,113.5407,2900.0
2016-10-11 11:45:00,123.11,123.11,122.79,122.89,3927.0,113.5776,113.5776,113.2824,113.3746,3927.0
2016-10-11 11:50:00,122.83,122.87,122.72,122.74,3297.0,113.3193,113.3562,113.2178,113.2362,3297.0
2016-10-11 11:55:00,122.8,123.0,122.75,123.0,3111.0,113.2916,113.4761,113.2455,113.4761,3111.0
2016-10-11 12:00:00,123.06,123.06,122.9,122.97,2300.0,113.5315,113.5315,113.3838,113.4484,2300.0
2016-10-11 12:05:00,123.02,123.07,122.99,123.02,2357.0,113.4946,113.5407,113.4669,113.4946,2357.0
2016-10-11 12:10:00,122.98,123.02,122.94,122.98,2200.0,113.4576,113.4946,113.4207,113.4576,2200.0
2016-10-11 12:15:00,123.03,123.17,122.96,123.12,4600.0,113.5038,113.6329,113.4392,113.5868,4600.0
2016-10-11 12:20:00,123.18,123.21,123.01,123.08,3345.0,113.6422,113.6698,113.4853,113.5499,3345.0
2016-10-11 12:25:00,123.09,123.15,123.07,123.07,4314.0,113.5591,113.6145,113.5407,113.5407,4314.0
2016-10-11 12:30:00,123.09,123.09,122.88,122.9,4303.0,113.5591,113.5591,113.3654,113.3838,4303.0
2016-10-11 12:35:00,122.86,123.08,122.78,123.08,5290.0,113.3469,113.5499,113.2731,113.5499,5290.0
2016-10-11 12:40:00,123.02,123.14,122.94,123.06,6930.0,113.4946,113.6053,113.4207,113.5315,6930.0
2016-10-11 12:45:00,123.06,123.08,122.98,122.98,2705.0,113.5315,113.5499,113.4576,113.4576,2705.0
2016-10-11 12:50:00,123.01,123.01,122.86,122.88,2378.0,113.4853,113.4853,113.3469,113.3654,2378.0
2016-10-11 12:55:00,122.83,122.84,122.71,122.8,2478.0,113.3193,113.3285,113.2086,113.2916,2478.0
2016-10-11 13:00:00,122.76,122.76,122.61,122.64,10577.0,113.2547,113.2547,113.1163,113.144,10577.0
2016-10-11 13:05:00,122.63,122.66,122.55,122.59,4997.0,113.1347,113.1624,113.0609,113.0978,4997.0
2016-10-11 13:10:00,122.52,122.52,122.28,122.37,2648.0,113.0333,113.0333,112.8119,112.8949,2648.0
2016-10-11 13:15:00,122.34,122.34,122.19,122.29,2100.0,112.8672,112.8672,112.7288,112.8211,2100.0
2016-10-11 13:20:00,122.37,122.46,122.35,122.46,5024.0,112.8949,112.9779,112.8764,112.9779,5024.0
2016-10-11 13:25:00,122.5,122.66,122.5,122.57,10585.0,113.0148,113.1624,113.0148,113.0794,10585.0
2016-10-11 13:30:00,122.55,122.55,122.4,122.49,6950.0,113.0609,113.0609,112.9226,113.0056,6950.0
2016-10-11 13:35:00,122.47,122.47,122.35,122.35,3336.0,112.9871,112.9871,112.8764,112.8764,3336.0
2016-10-11 13:40:00,122.38,122.38,122.2,122.2,4112.0,112.9041,112.9041,112.738,112.738,4112.0
2016-10-11 13:45:00,122.15,122.25,122.08,122.17,8685.0,112.6919,112.7842,112.6273,112.7104,8685.0
2016-10-11 13:50:00,122.15,122.22,122.04,122.13,8480.0,112.6919,112.7565,112.5904,112.6735,8480.0
2016-10-11 13:55:00,122.11,122.12,122.03,122.08,3100.0,112.655,112.6642,112.5812,112.6273,3100.0
2016-10-11 14:00:00,122.16,122.21,122.13,122.14,5203.0,112.7011,112.7473,112.6735,112.6827,5203.0
2016-10-11 14:05:00,122.11,122.23,122.01,122.17,6500.0,112.655,112.7657,112.5628,112.7104,6500.0
2016-10-11 14:10:00,122.24,122.49,122.24,122.46,10109.0,112.7749,113.0056,112.7749,112.9779,10109.0
2016-10-11 14:15:00,122.4,122.44,122.07,122.12,14593.0,112.9226,112.9595,112.6181,112.6642,14593.0
2016-10-11 14:20:00,122.05,122.19,122.03,122.11,6964.0,112.5997,112.7288,112.5812,112.655,6964.0
2016-10-11 14:25:00,122.16,122.23,122.12,122.17,5991.0,112.7011,112.7657,112.6642,112.7104,5991.0
2016-10-11 14:30:00,122.16,122.19,122.0,122.0,7765.0,112.7011,112.7288,112.5535,112.5535,7765.0
2016-10-11 14:35:00,122.04,122.19,122.02,122.08,7581.0,112.5904,112.7288,112.572,112.6273,7581.0
2016-10-11 14:40:00,122.09,122.2,122.09,122.16,6779.0,112.6366,112.738,112.6366,112.7011,6779.0
2016-10-11 14:45:00,122.17,122.39,122.16,122.34,5501.0,112.7104,112.9133,112.7011,112.8672,5501.0
2016-10-11 14:50:00,122.34,122.37,122.2,122.36,5706.0,112.8672,112.8949,112.738,112.8857,5706.0
2016-10-11 14:55:00,122.37,122.39,122.25,122.25,4017.0,112.8949,112.9133,112.7842,112.7842,4017.0
2016-10-11 15:00:00,122.24,122.37,122.22,122.37,7803.0,112.7749,112.8949,112.7565,112.8949,7803.0
2016-10-11 15:05:00,122.33,122.39,122.25,122.37,4925.0,112.858,112.9133,112.7842,112.8949,4925.0
2016-10-11 15:10:00,122.41,122.52,122.35,122.52,7819.0,112.9318,113.0333,112.8764,113.0333,7819.0
2016-10-11 15:15:00,122.48,122.65,122.41,122.62,3896.0,112.9964,113.1532,112.9318,113.1255,3896.0
2016-10-11 15:20:00,122.71,122.82,122.69,122.82,10967.0,113.2086,113.31,113.1901,113.31,10967.0
2016-10-11 15:25:00,122.7,122.78,122.63,122.63,2200.0,113.1993,113.2731,113.1347,113.1347,2200.0
2016-10-11 15:30:00,122.66,122.79,122.59,122.69,5170.0,113.1624,113.2824,113.0978,113.1901,5170.0
2016-10-11 15:35:00,122.71,122.84,122.62,122.82,7474.0,113.2086,113.3285,113.1255,113.31,7474.0
2016-10-11 15:40:00,122.77,122.93,122.77,122.77,7732.0,113.2639,113.4115,113.2639,113.2639,7732.0
2016-10-11 15:45:00,122.76,122.93,122.75,122.9,6092.0,113.2547,113.4115,113.2455,113.3838,6092.0
2016-10-11 15:50:00,122.88,122.88,122.72,122.72,8324.0,113.3654,113.3654,113.2178,113.2178,8324.0
2016-10-11 15:55:00,122.72,122.83,122.65,122.79,30388.0,113.2178,113.3193,113.1532,113.2824,30388.0
2016-10-12 09:30:00,122.56,122.91,122.11,122.17,14714.0,113.0702,113.3931,112.655,112.7104,14714.0
2016-10-12 09:35:00,122.34,122.34,121.79,121.88,8198.0,112.8672,112.8672,112.3598,112.4428,8198.0
2016-10-12 09:40:00,121.99,122.34,121.95,122.25,2300.0,112.5443,112.8672,112.5074,112.7842,2300.0
2016-10-12 09:45:00,122.21,122.59,122.21,122.5,6053.0,112.7473,113.0978,112.7473,113.0148,6053.0
2016-10-12 09:50:00,122.66,122.91,122.45,122.79,2771.0,113.1624,113.3931,112.9687,113.2824,2771.0
2016-10-12 09:55:00,122.92,122.95,122.54,122.71,10757.0,113.4023,113.43,113.0517,113.2086,10757.0
2016-10-12 10:00:00,122.78,122.88,122.7,122.87,3653.0,113.2731,113.3654,113.1993,113.3562,3653.0
2016-10-12 10:05:00,123.02,123.02,122.71,122.71,7800.0,113.4946,113.4946,113.2086,113.2086,7800.0
2016-10-12 10:10:00,122.7,122.94,122.68,122.89,5100.0,113.1993,113.4207,113.1809,113.3746,5100.0
2016-10-12 10:15:00,122.86,122.94,122.67,122.73,3700.0,113.3469,113.4207,113.1717,113.227,3700.0
2016-10-12 10:20:00,122.8,122.95,122.8,122.87,4401.0,113.2916,113.43,113.2916,113.3562,4401.0
2016-10-12 10:25:00,123.05,123.37,123.05,123.35,8902.0,113.5222,113.8175,113.5222,113.799,8902.0
2016-10-12 10:30:00,123.29,123.29,123.18,123.22,2900.0,113.7436,113.7436,113.6422,113.6791,2900.0
2016-10-12 10:35:00,123.12,123.12,122.92,123.05,3610.0,113.5868,113.5868,113.4023,113.5222,3610.0
2016-10-12 10:40:00,123.06,123.16,123.04,123.12,4958.0,113.5315,113.6237,113.513,113.5868,4958.0
2016-10-12 10:45:00,123.15,123.17,122.83,123.05,6983.0,113.6145,113.6329,113.3193,113.5222,6983.0
2016-10-12 10:50:00,123.02,123.02,122.76,122.8,2931.0,113.4946,113.4946,113.2547,113.2916,2931.0
2016-10-12 10:55:00,122.75,122.9,122.75,122.87,42734.0,113.2455,113.3838,113.2455,113.3562,42734.0
2016-10-12 11:00:00,122.87,123.16,122.85,123.14,9714.0,113.3562,113.6237,113.3377,113.6053,9714.0
2016-10-12 11:05:00,123.17,123.28,123.11,123.15,8397.0,113.6329,113.7344,113.5776,113.6145,8397.0
2016-10-12 11:10:00,123.13,123.29,123.1,123.14,4500.0,113.596,113.7436,113.5684,113.6053,4500.0
2016-10-12 11:15:00,123.21,123.26,123.06,123.26,4200.0,113.6698,113.716,113.5315,113.716,4200.0
2016-10-12 11:20:00,123.25,123.4,123.19,123.34,4961.0,113.7067,113.8451,113.6514,113.7898,4961.0
2016-10-12 11:25:00,123.37,123.4,123.31,123.36,3300.0,113.8175,113.8451,113.7621,113.8082,3300.0
2016-10-12 11:30:00,123.3,123.55,123.23,123.53,7200.0,113.7529,113.9835,113.6883,113.9651,7200.0
2016-10-12 11:35:00,123.48,123.61,123.47,123.48,4222.0,113.9189,114.0389,113.9097,113.9189,4222.0
2016-10-12 11:40:00,123.43,123.45,123.41,123.45,2200.0,113.8728,113.8913,113.8544,113.8913,2200.0
2016-10-12 11:45:00,123.46,123.5,123.46,123.47,2838.0,113.9005,113.9374,113.9005,113.9097,2838.0
2016-10-12 11:50:00,123.46,123.5,123.36,123.37,4200.0,113.9005,113.9374,113.8082,113.8175,4200.0
2016-10-12 11:55:00,123.38,123.45,123.36,123.36,3900.0,113.8267,113.8913,113.8082,113.8082,3900.0
2016-10-12 12:00:00,123.37,123.49,123.37,123.49,5202.0,113.8175,113.9282,113.8175,113.9282,5202.0
2016-10-12 12:05:00,123.51,123.51,123.36,123.4,4500.0,113.9466,113.9466,113.8082,113.8451,4500.0
2016-10-12 12:10:00,123.43,123.49,123.41,123.49,2200.0,113.8728,113.9282,113.8544,113.9282,2200.0
2016-10-12 12:15:00,123.46,123.55,123.46,123.54,2200.0,113.9005,113.9835,113.9005,113.9743,2200.0
2016-10-12 12:20:00,123.54,123.62,123.54,123.61,6972.0,113.9743,114.0481,113.9743,114.0389,6972.0
2016-10-12 12:25:00,123.64,123.73,123.64,123.68,8407.0,114.0665,114.1496,114.0665,114.1034,8407.0
2016-10-12 12:30:00,123.7,123.76,123.63,123.71,3990.0,114.1219,114.1773,114.0573,114.1311,3990.0
2016-10-12 12:35:00,123.73,123.78,123.7,123.72,4280.0,114.1496,114.1957,114.1219,114.1404,4280.0
2016-10-12 12:40:00,123.7,123.76,123.66,123.73,3079.0,114.1219,114.1773,114.085,114.1496,3079.0
2016-10-12 12:45:00,123.71,123.73,123.62,123.62,2156.0,114.1311,114.1496,114.0481,114.0481,2156.0
2016-10-12 12:50:00,123.6,123.73,123.57,123.68,3990.0,114.0296,114.1496,114.002,114.1034,3990.0
2016-10-12 12:55:00,123.68,123.69,123.64,123.65,1829.0,114.1034,114.1127,114.0665,114.0758,1829.0
2016-10-12 13:00:00,123.67,123.67,123.51,123.51,2943.0,114.0942,114.0942,113.9466,113.9466,2943.0
2016-10-12 13:05:00,123.53,123.69,123.53,123.66,4547.0,113.9651,114.1127,113.9651,114.085,4547.0
2016-10-12 13:10:00,123.64,123.65,123.45,123.54,3602.0,114.0665,114.0758,113.8913,113.9743,3602.0
2016-10-12 13:15:00,123.61,123.64,123.53,123.57,3490.0,114.0389,114.0665,113.9651,114.002,3490.0
2016-10-12 13:20:00,123.54,123.62,123.53,123.62,4152.0,113.9743,114.0481,113.9651,114.0481,4152.0
2016-10-12 13:25:00,123.63,123.68,123.62,123.64,6300.0,114.0573,114.1034,114.0481,114.0665,6300.0
2016-10-12 13:30:00,123.66,123.66,123.55,123.55,2063.0,114.085,114.085,113.9835,113.9835,2063.0
2016-10-12 13:35:00,123.55,123.58,123.49,123.57,3400.0,113.9835,114.0112,113.9282,114.002,3400.0
2016-10-12 13:40:00,123.52,123.59,123.52,123.59,2808.0,113.9558,114.0204,113.9558,114.0204,2808.0
2016-10-12 13:45:00,123.61,123.63,123.52,123.53,2200.0,114.0389,114.0573,113.9558,113.9651,2200.0
2016-10-12 13:50:00,123.52,123.61,123.51,123.61,5634.0,113.9558,114.0389,113.9466,114.0389,5634.0
2016-10-12 13:55:00,123.61,123.68,123.61,123.66,4354.0,114.0389,114.1034,114.0389,114.085,4354.0
2016-10-12 14:00:00,123.66,123.72,123.44,123.57,5718.0,114.085,114.1404,113.882,114.002,5718.0
2016-10-12 14:05:00,123.44,123.57,123.4,123.54,2201.0,113.882,114.002,113.8451,113.9743,2201.0
2016-10-12 14:10:00,123.64,123.72,123.59,123.64,3400.0,114.0665,114.1404,114.0204,114.0665,3400.0
2016-10-12 14:15:00,123.6,123.74,123.6,123.7,3820.0,114.0296,114.1588,114.0296,114.1219,3820.0
2016-10-12 14:20:00,123.57,123.68,123.55,123.58,4598.0,114.002,114.1034,113.9835,114.0112,4598.0
2016-10-12 14:25:00,123.58,123.58,123.32,123.38,2510.0,114.0112,114.0112,113.7713,113.8267,2510.0
2016-10-12 14:30:00,123.41,123.61,123.41,123.61,9972.0,113.8544,114.0389,113.8544,114.0389,9972.0
2016-10-12 14:35:00,123.6,123.61,123.57,123.57,3800.0,114.0296,114.0389,114.002,114.002,3800.0
2016-10-12 14:40:00,123.56,123.56,123.38,123.44,2000.0,113.9927,113.9927,113.8267,113.882,2000.0
2016-10-12 14:45:00,123.42,123.45,123.38,123.45,3941.0,113.8636,113.8913,113.8267,113.8913,3941.0
2016-10-12 14:50:00,123.49,123.6,123.49,123.51,2440.0,113.9282,114.0296,113.9282,113.9466,2440.0
2016-10-12 14:55:00,123.54,123.56,123.32,123.32,2300.0,113.9743,113.9927,113.7713,113.7713,2300.0
2016-10-12 15:00:00,123.31,123.41,123.2,123.36,7764.0,113.7621,113.8544,113.6606,113.8082,7764.0
2016-10-12 15:05:00,123.36,123.52,123.35,123.5,4065.0,113.8082,113.9558,113.799,113.9374,4065.0
2016-10-12 15:10:00,123.49,123.56,123.47,123.5,3772.0,113.9282,113.9927,113.9097,113.9374,3772.0
2016-10-12 15:15:00,123.49,123.49,123.35,123.46,9440.0,113.9282,113.9282,113.799,113.9005,9440.0
2016-10-12 15:20:00,123.46,123.47,123.35,123.35,2900.0,113.9005,113.9097,113.799,113.799,2900.0
2016-10-12 15:25:00,123.38,123.39,123.27,123.33,5497.0,113.8267,113.8359,113.7252,113.7805,5497.0
2016-10-12 15:30:00,123.3,123.3,123.18,123.2,6579.0,113.7529,113.7529,113.6422,113.6606,6579.0
2016-10-12 15:35:00,123.22,123.43,123.22,123.4,6693.0,113.6791,113.8728,113.6791,113.8451,6693.0
2016-10-12 15:40:00,123.41,123.53,123.39,123.47,7800.0,113.8544,113.9651,113.8359,113.9097,7800.0
2016-10-12 15:45:00,123.42,123.56,123.42,123.49,11238.0,113.8636,113.9927,113.8636,113.9282,11238.0
2016-10-12 15:50:00,123.48,123.48,123.38,123.41,10000.0,113.9189,113.9189,113.8267,113.8544,10000.0
2016-10-12 15:55:00,123.38,123.49,123.31,123.39,21695.0,113.8267,113.9282,113.7621,113.8359,21695.0
2016-10-13 09:30:00,122.31,122.6,122.31,122.6,15199.0,112.8395,113.1071,112.8395,113.1071,15199.0
2016-10-13 09:35:00,122.58,122.58,122.26,122.37,2100.0,113.0886,113.0886,112.7934,112.8949,2100.0
2016-10-13 09:40:00,122.3,122.36,122.12,122.27,2800.0,112.8303,112.8857,112.6642,112.8026,2800.0
2016-10-13 09:45:00,122.26,122.33,121.93,121.93,7476.0,112.7934,112.858,112.489,112.489,7476.0
2016-10-13 09:50:00,121.94,121.99,121.43,121.43,4600.0,112.4982,112.5443,112.0277,112.0277,4600.0
2016-10-13 09:55:00,121.39,121.84,121.25,121.83,5196.0,111.9908,112.4059,111.8616,112.3967,5196.0
2016-10-13 10:00:00,121.8,121.85,121.46,121.52,3750.0,112.369,112.4151,112.0553,112.1107,3750.0
2016-10-13 10:05:00,121.52,121.75,121.51,121.64,4100.0,112.1107,112.3229,112.1015,112.2214,4100.0
2016-10-13 10:10:00,121.73,121.9,121.6,121.89,6845.0,112.3044,112.4613,112.1845,112.452,6845.0
2016-10-13 10:15:00,121.85,121.99,121.81,121.92,3134.0,112.4151,112.5443,112.3782,112.4797,3134.0
2016-10-13 10:20:00,121.9,122.07,121.9,122.06,3153.0,112.4613,112.6181,112.4613,112.6089,3153.0
2016-10-13 10:25:00,122.02,122.08,121.92,122.06,2619.0,112.572,112.6273,112.4797,112.6089,2619.0
2016-10-13 10:30:00,122.05,122.12,121.92,122.12,5463.0,112.5997,112.6642,112.4797,112.6642,5463.0
2016-10-13 10:35:00,122.2,122.44,122.19,122.31,2896.0,112.738,112.9595,112.7288,112.8395,2896.0
2016-10-13 10:40:00,122.31,122.42,122.27,122.37,7699.0,112.8395,112.941,112.8026,112.8949,7699.0
2016-10-13 10:45:00,122.35,122.36,122.13,122.24,17581.0,112.8764,112.8857,112.6735,112.7749,17581.0
2016-10-13 10:50:00,122.16,122.34,122.14,122.25,4910.0,112.7011,112.8672,112.6827,112.7842,4910.0
2016-10-13 10:55:00,122.21,122.44,122.17,122.44,4636.0,112.7473,112.9595,112.7104,112.9595,4636.0
2016-10-13 11:00:00,122.46,122.46,122.2,122.29,8016.0,112.9779,112.9779,112.738,112.8211,8016.0
2016-10-13 11:05:00,122.27,122.49,122.27,122.47,7570.0,112.8026,113.0056,112.8026,112.9871,7570.0
2016-10-13 11:10:00,122.47,122.62,122.34,122.61,4327.0,112.9871,113.1255,112.8672,113.1163,4327.0
2016-10-13 11:15:00,122.61,122.7,122.52,122.6,5646.0,113.1163,113.1993,113.0333,113.1071,5646.0
2016-10-13 11:20:00,122.58,122.65,122.57,122.62,2200.0,113.0886,113.1532,113.0794,113.1255,2200.0
2016-10-13 11:25:00,122.58,122.69,122.57,122.6,3600.0,113.0886,113.1901,113.0794,113.1071,3600.0
2016-10-13 11:30:00,122.66,122.71,122.58,122.69,3700.0,113.1624,113.2086,113.0886,113.1901,3700.0
2016-10-13 11:35:00,122.68,122.68,122.52,122.52,1200.0,113.1809,113.1809,113.0333,113.0333,1200.0
2016-10-13 11:40:00,122.45,122.5,122.42,122.47,2797.0,112.9687,113.0148,112.941,112.9871,2797.0
2016-10-13 11:45:00,122.49,122.51,122.37,122.51,3700.0,113.0056,113.024,112.8949,113.024,3700.0
2016-10-13 11:50:00,122.45,122.46,122.41,122.42,1400.0,112.9687,112.9779,112.9318,112.941,1400.0
2016-10-13 11:55:00,122.43,122.45,122.38,122.44,3728.0,112.9502,112.9687,112.9041,112.9595,3728.0
2016-10-13 12:00:00,122.45,122.45,122.33,122.43,4910.0,112.9687,112.9687,112.858,112.9502,4910.0
2016-10-13 12:05:00,122.43,122.43,122.32,122.35,1500.0,112.9502,112.9502,112.8488,112.8764,1500.0
2016-10-13 12:10:00,122.46,122.52,122.46,122.47,2900.0,112.9779,113.0333,112.9779,112.9871,2900.0
2016-10-13 12:15:00,122.52,122.56,122.52,122.53,1000.0,113.0333,113.0702,113.0333,113.0425,1000.0
2016-10-13 12:20:00,122.52,122.6,122.47,122.5,4400.0,113.0333,113.1071,112.9871,113.0148,4400.0
2016-10-13 12:25:00,122.51,122.55,122.48,122.55,2523.0,113.024,113.0609,112.9964,113.0609,2523.0
2016-10-13 12:30:00,122.55,122.61,122.5,122.6,1500.0,113.0609,113.1163,113.0148,113.1071,1500.0
2016-10-13 12:35:00,122.61,122.94,122.61,122.9,4416.0,113.1163,113.4207,113.1163,113.3838,4416.0
2016-10-13 12:40:00,122.87,122.92,122.81,122.81,1350.0,113.3562,113.4023,113.3008,113.3008,1350.0
2016-10-13 12:45:00,122.81,122.85,122.75,122.81,2401.0,113.3008,113.3377,113.2455,113.3008,2401.0
2016-10-13 12:50:00,122.82,122.84,122.79,122.84,1001.0,113.31,113.3285,113.2824,113.3285,1001.0
2016-10-13 12:55:00,122.84,122.85,122.72,122.72,3000.0,113.3285,113.3377,113.2178,113.2178,3000.0
2016-10-13 13:00:00,122.8,122.82,122.74,122.74,1400.0,113.2916,113.31,113.2362,113.2362,1400.0
2016-10-13 13:05:00,122.76,122.76,122.67,122.68,2100.0,113.2547,113.2547,113.1717,113.1809,2100.0
2016-10-13 13:10:00,122.7,122.82,122.67,122.77,6875.0,113.1993,113.31,113.1717,113.2639,6875.0
2016-10-13 13:15:00,122.75,122.85,122.68,122.82,4762.0,113.2455,113.3377,113.1809,113.31,4762.0
2016-10-13 13:20:00,122.82,122.92,122.76,122.85,10209.0,113.31,113.4023,113.2547,113.3377,10209.0
2016-10-13 13:25:00,122.79,122.97,122.79,122.93,6812.0,113.2824,113.4484,113.2824,113.4115,6812.0
2016-10-13 13:30:00,122.93,122.97,122.82,122.91,18963.0,113.4115,113.4484,113.31,113.3931,18963.0
2016-10-13 13:35:00,122.87,122.87,122.7,122.82,1851.0,113.3562,113.3562,113.1993,113.31,1851.0
2016-10-13 13:40:00,122.82,122.88,122.75,122.75,6521.0,113.31,113.3654,113.2455,113.2455,6521.0
2016-10-13 13:45:00,122.8,122.8,122.69,122.74,2757.0,113.2916,113.2916,113.1901,113.2362,2757.0
2016-10-13 13:50:00,122.78,122.94,122.77,122.91,6711.0,113.2731,113.4207,113.2639,113.3931,6711.0
2016-10-13 13:55:00,122.92,123.06,122.89,123.0,6851.0,113.4023,113.5315,113.3746,113.4761,6851.0
2016-10-13 14:00:00,122.98,123.08,122.94,123.05,3994.0,113.4576,113.5499,113.4207,113.5222,3994.0
2016-10-13 14:05:00,123.09,123.09,122.88,122.89,3376.0,113.5591,113.5591,113.3654,113.3746,3376.0
2016-10-13 14:10:00,122.91,123.01,122.83,122.87,4038.0,113.3931,113.4853,113.3193,113.3562,4038.0
2016-10-13 14:15:00,122.86,122.87,122.82,122.82,2583.0,113.3469,113.3562,113.31,113.31,2583.0
2016-10-13 14:20:00,122.87,122.91,122.83,122.83,2108.0,113.3562,113.3931,113.3193,113.3193,2108.0
2016-10-13 14:25:00,122.83,122.85,122.78,122.85,53714.0,113.3193,113.3377,113.2731,113.3377,53714.0
2016-10-13 14:30:00,122.88,123.07,122.88,123.06,132900.0,113.3654,113.5407,113.3654,113.5315,132900.0
2016-10-13 14:35:00,123.04,123.04,122.85,122.91,3700.0,113.513,113.513,113.3377,113.3931,3700.0
2016-10-13 14:40:00,122.88,123.03,122.85,122.97,3198.0,113.3654,113.5038,113.3377,113.4484,3198.0
2016-10-13 14:45:00,122.97,123.1,122.94,123.1,2333.0,113.4484,113.5684,113.4207,113.5684,2333.0
2016-10-13 14:50:00,123.1,123.15,122.95,123.15,3700.0,113.5684,113.6145,113.43,113.6145,3700.0
2016-10-13 14:55:00,123.15,123.19,123.12,123.16,10332.0,113.6145,113.6514,113.5868,113.6237,10332.0
2016-10-13 15:00:00,123.12,123.15,123.04,123.15,2641.0,113.5868,113.6145,113.513,113.6145,2641.0
2016-10-13 15:05:00,123.14,123.14,123.0,123.08,7225.0,113.6053,113.6053,113.4761,113.5499,7225.0
2016-10-13 15:10:00,123.08,123.21,123.04,123.11,3858.0,113.5499,113.6698,113.513,113.5776,3858.0
2016-10-13 15:15:00,123.12,123.15,123.06,123.14,3680.0,113.5868,113.6145,113.5315,113.6053,3680.0
2016-10-13 15:20:00,123.14,123.2,123.08,123.17,5169.0,113.6053,113.6606,113.5499,113.6329,5169.0
2016-10-13 15:25:00,123.13,123.13,122.95,122.95,6045.0,113.596,113.596,113.43,113.43,6045.0
2016-10-13 15:30:00,122.98,123.03,122.91,122.92,6358.0,113.4576,113.5038,113.3931,113.4023,6358.0
2016-10-13 15:35:00,122.93,122.97,122.84,122.86,8250.0,113.4115,113.4484,113.3285,113.3469,8250.0
2016-10-13 15:40:00,122.86,122.88,122.68,122.72,12536.0,113.3469,113.3654,113.1809,113.2178,12536.0
2016-10-13 15:45:00,122.71,122.71,122.59,122.59,24915.0,113.2086,113.2086,113.0978,113.0978,24915.0
2016-10-13 15:50:00,122.58,122.61,122.55,122.57,17075.0,113.0886,113.1163,113.0609,113.0794,17075.0
2016-10-13 15:55:00,122.56,122.7,122.43,122.7,27958.0,113.0702,113.1993,112.9502,113.1993,27958.0
2016-10-14 09:30:00,124.0,124.65,123.56,124.21,14246.0,114.3987,114.9983,113.9927,114.5924,14246.0
2016-10-14 09:35:00,124.52,124.52,124.04,124.2,4849.0,114.8784,114.8784,114.4356,114.5832,4849.0
2016-10-14 09:40:00,124.16,124.33,124.04,124.12,11117.0,114.5463,114.7031,114.4356,114.5094,11117.0
2016-10-14 09:45:00,123.99,124.23,123.99,124.18,4672.0,114.3894,114.6109,114.3894,114.5647,4672.0
2016-10-14 09:50:00,124.12,124.21,124.06,124.18,4630.0,114.5094,114.5924,114.454,114.5647,4630.0
2016-10-14 09:55:00,124.24,124.25,124.01,124.04,12271.0,114.6201,114.6293,114.4079,114.4356,12271.0
2016-10-14 10:00:00,124.0,124.15,123.92,123.93,4873.0,114.3987,114.5371,114.3249,114.3341,4873.0
2016-10-14 10:05:00,123.99,124.02,123.78,123.79,8700.0,114.3894,114.4171,114.1957,114.2049,8700.0
2016-10-14 10:10:00,123.78,123.94,123.74,123.89,7545.0,114.1957,114.3433,114.1588,114.2972,7545.0
2016-10-14 10:15:00,123.97,124.01,123.9,123.96,6848.0,114.371,114.4079,114.3064,114.3618,6848.0
2016-10-14 10:20:00,123.98,124.13,123.97,124.03,8454.0,114.3802,114.5186,114.371,114.4263,8454.0
2016-10-14 10:25:00,123.99,124.12,123.99,124.09,8740.0,114.3894,114.5094,114.3894,114.4817,8740.0
2016-10-14 10:30:00,124.11,124.2,124.05,124.09,9495.0,114.5002,114.5832,114.4448,114.4817,9495.0
2016-10-14 10:35:00,124.12,124.26,124.12,124.16,15018.0,114.5094,114.6385,114.5094,114.5463,15018.0
2016-10-14 10:40:00,124.2,124.25,124.15,124.2,17524.0,114.5832,114.6293,114.5371,114.5832,17524.0
2016-10-14 10:45:00,124.2,124.23,124.11,124.12,5947.0,114.5832,114.6109,114.5002,114.5094,5947.0
2016-10-14 10:50:00,124.1,124.1,123.89,123.94,7385.0,114.4909,114.4909,114.2972,114.3433,7385.0
2016-10-14 10:55:00,123.95,124.07,123.91,123.93,9908.0,114.3525,114.4633,114.3156,114.3341,9908.0
2016-10-14 11:00:00,123.94,123.97,123.57,123.6,12862.0,114.3433,114.371,114.002,114.0296,12862.0
2016-10-14 11:05:00,123.58,123.61,123.46,123.61,14368.0,114.0112,114.0389,113.9005,114.0389,14368.0
2016-10-14 11:10:00,123.63,123.63,123.45,123.47,6619.0,114.0573,114.0573,113.8913,113.9097,6619.0
2016-10-14 11:15:00,123.43,123.67,123.43,123.65,4485.0,113.8728,114.0942,113.8728,114.0758,4485.0
2016-10-14 11:20:00,123.65,123.65,123.47,123.54,7200.0,114.0758,114.0758,113.9097,113.9743,7200.0
2016-10-14 11:25:00,123.5,123.51,123.19,123.19,7879.0,113.9374,113.9466,113.6514,113.6514,7879.0
2016-10-14 11:30:00,123.19,123.19,122.99,123.11,16415.0,113.6514,113.6514,113.4669,113.5776,16415.0
2016-10-14 11:35:00,123.13,123.22,123.03,123.15,11621.0,113.596,113.6791,113.5038,113.6145,11621.0
2016-10-14 11:40:00,123.12,123.16,123.04,123.14,9870.0,113.5868,113.6237,113.513,113.6053,9870.0
2016-10-14 11:45:00,123.14,123.14,122.86,122.87,9127.0,113.6053,113.6053,113.3469,113.3562,9127.0
2016-10-14 11:50:00,122.91,122.94,122.83,122.94,10726.0,113.3931,113.4207,113.3193,113.4207,10726.0
2016-10-14 11:55:00,122.9,123.05,122.83,122.89,6787.0,113.3838,113.5222,113.3193,113.3746,6787.0
2016-10-14 12:00:00,122.83,122.96,122.8,122.95,4521.0,113.3193,113.4392,113.2916,113.43,4521.0
2016-10-14 12:05:00,122.94,122.97,122.85,122.92,4200.0,113.4207,113.4484,113.3377,113.4023,4200.0
2016-10-14 12:10:00,122.9,122.99,122.79,122.98,4879.0,113.3838,113.4669,113.2824,113.4576,4879.0
2016-10-14 12:15:00,123.0,123.0,122.83,122.95,7850.0,113.4761,113.4761,113.3193,113.43,7850.0
2016-10-14 12:20:00,122.96,123.05,122.83,122.83,8500.0,113.4392,113.5222,113.3193,113.3193,8500.0
2016-10-14 12:25:00,122.88,122.96,122.84,122.96,7883.0,113.3654,113.4392,113.3285,113.4392,7883.0
2016-10-14 12:30:00,123.03,123.15,123.03,123.14,4200.0,113.5038,113.6145,113.5038,113.6053,4200.0
2016-10-14 12:35:00,123.15,123.24,123.11,123.14,6000.0,113.6145,113.6975,113.5776,113.6053,6000.0
2016-10-14 12:40:00,123.17,123.24,123.15,123.21,4337.0,113.6329,113.6975,113.6145,113.6698,4337.0
2016-10-14 12:45:00,123.2,123.2,123.15,123.17,1553.0,113.6606,113.6606,113.6145,113.6329,1553.0
2016-10-14 12:50:00,123.19,123.19,123.1,123.13,9142.0,113.6514,113.6514,113.5684,113.596,9142.0
2016-10-14 12:55:00,123.14,123.19,123.13,123.13,5669.0,113.6053,113.6514,113.596,113.596,5669.0
2016-10-14 13:00:00,123.11,123.18,123.02,123.02,4534.0,113.5776,113.6422,113.4946,113.4946,4534.0
2016-10-14 13:05:00,123.01,123.31,123.01,123.28,7276.0,113.4853,113.7621,113.4853,113.7344,7276.0
2016-10-14 13:10:00,123.25,123.25,123.17,123.21,6614.0,113.7067,113.7067,113.6329,113.6698,6614.0
2016-10-14 13:15:00,123.19,123.3,123.17,123.27,3065.0,113.6514,113.7529,113.6329,113.7252,3065.0
2016-10-14 13:20:00,123.28,123.37,123.19,123.36,24580.0,113.7344,113.8175,113.6514,113.8082,24580.0
2016-10-14 13:25:00,123.36,123.45,123.36,123.38,5340.0,113.8082,113.8913,113.8082,113.8267,5340.0
2016-10-14 13:30:00,123.41,123.73,123.31,123.66,7800.0,113.8544,114.1496,113.7621,114.085,7800.0
2016-10-14 13:35:00,123.6,123.61,123.44,123.53,3754.0,114.0296,114.0389,113.882,113.9651,3754.0
2016-10-14 13:40:00,123.48,123.48,123.4,123.45,3420.0,113.9189,113.9189,113.8451,113.8913,3420.0
2016-10-14 13:45:00,123.46,123.48,123.37,123.46,2800.0,113.9005,113.9189,113.8175,113.9005,2800.0
2016-10-14 13:50:00,123.42,123.47,123.35,123.47,9220.0,113.8636,113.9097,113.799,113.9097,9220.0
2016-10-14 13:55:00,123.49,123.59,123.44,123.44,6800.0,113.9282,114.0204,113.882,113.882,6800.0
2016-10-14 14:00:00,123.36,123.48,123.36,123.42,7705.0,113.8082,113.9189,113.8082,113.8636,7705.0
2016-10-14 14:05:00,123.4,123.44,123.26,123.26,6459.0,113.8451,113.882,113.716,113.716,6459.0
2016-10-14 14:10:00,123.27,123.36,123.18,123.29,13151.0,113.7252,113.8082,113.6422,113.7436,13151.0
2016-10-14 14:15:00,123.26,123.42,123.26,123.35,5740.0,113.716,113.8636,113.716,113.799,5740.0
2016-10-14 14:20:00,123.36,123.57,123.35,123.52,12291.0,113.8082,114.002,113.799,113.9558,12291.0
2016-10-14 14:25:00,123.51,123.59,123.47,123.51,8031.0,113.9466,114.0204,113.9097,113.9466,8031.0
2016-10-14 14:30:00,123.51,123.63,123.44,123.58,7424.0,113.9466,114.0573,113.882,114.0112,7424.0
2016-10-14 14:35:00,123.58,123.67,123.53,123.57,7964.0,114.0112,114.0942,113.9651,114.002,7964.0
2016-10-14 14:40:00,123.56,123.62,123.5,123.52,3100.0,113.9927,114.0481,113.9374,113.9558,3100.0
2016-10-14 14:45:00,123.51,123.59,123.47,123.59,5121.0,113.9466,114.0204,113.9097,114.0204,5121.0
2016-10-14 14:50:00,123.59,123.59,123.5,123.52,8210.0,114.0204,114.0204,113.9374,113.9558,8210.0
2016-10-14 14:55:00,123.48,123.53,123.36,123.44,4526.0,113.9189,113.9651,113.8082,113.882,4526.0
2016-10-14 15:00:00,123.43,123.47,123.38,123.43,2000.0,113.8728,113.9097,113.8267,113.8728,2000.0
2016-10-14 15:05:00,123.45,123.53,123.45,123.47,6304.0,113.8913,113.9651,113.8913,113.9097,6304.0
2016-10-14 15:10:00,123.44,123.52,123.42,123.44,5113.0,113.882,113.9558,113.8636,113.882,5113.0
2016-10-14 15:15:00,123.44,123.53,123.42,123.45,3422.0,113.882,113.9651,113.8636,113.8913,3422.0
2016-10-14 15:20:00,123.46,123.49,123.39,123.45,6500.0,113.9005,113.9282,113.8359,113.8913,6500.0
2016-10-14 15:25:00,123.48,123.5,123.33,123.36,6099.0,113.9189,113.9374,113.7805,113.8082,6099.0
2016-10-14 15:30:00,123.36,123.49,123.35,123.4,19139.0,113.8082,113.9282,113.799,113.8451,19139.0
2016-10-14 15:35:00,123.42,123.56,123.4,123.56,8086.0,113.8636,113.9927,113.8451,113.9927,8086.0
2016-10-14 15:40:00,123.57,123.6,123.5,123.5,9772.0,114.002,114.0296,113.9374,113.9374,9772.0
2016-10-14 15:45:00,123.5,123.55,123.42,123.44,18752.0,113.9374,113.9835,113.8636,113.882,18752.0
2016-10-14 15:50:00,123.43,123.53,123.39,123.4,17943.0,113.8728,113.9651,113.8359,113.8451,17943.0
2016-10-14 15:55:00,123.38,123.44,123.15,123.17,39721.0,113.8267,113.882,113.6145,113.6329,39721.0
2016-10-17 09:30:00,123.14,123.27,123.01,123.1,7326.0,113.6053,113.7252,113.4853,113.5684,7326.0
2016-10-17 09:35:00,123.18,123.41,123.18,123.4,3222.0,113.6422,113.8544,113.6422,113.8451,3222.0
2016-10-17 09:40:00,123.34,123.49,123.31,123.49,1650.0,113.7898,113.9282,113.7621,113.9282,1650.0
2016-10-17 09:45:00,123.49,123.53,123.42,123.48,3500.0,113.9282,113.9651,113.8636,113.9189,3500.0
2016-10-17 09:50:00,123.48,123.53,123.17,123.17,6800.0,113.9189,113.9651,113.6329,113.6329,6800.0
2016-10-17 09:55:00,123.08,123.27,123.07,123.21,54750.0,113.5499,113.7252,113.5407,113.6698,54750.0
2016-10-17 10:00:00,123.28,123.42,123.2,123.3,7391.0,113.7344,113.8636,113.6606,113.7529,7391.0
2016-10-17 10:05:00,123.26,123.28,123.1,123.27,6331.0,113.716,113.7344,113.5684,113.7252,6331.0
2016-10-17 10:10:00,123.34,123.44,123.34,123.41,2200.0,113.7898,113.882,113.7898,113.8544,2200.0
2016-10-17 10:15:00,123.42,123.46,123.13,123.24,5103.0,113.8636,113.9005,113.596,113.6975,5103.0
2016-10-17 10:20:00,123.24,123.49,123.18,123.43,4143.0,113.6975,113.9282,113.6422,113.8728,4143.0
2016-10-17 10:25:00,123.5,123.53,123.45,123.49,3500.0,113.9374,113.9651,113.8913,113.9282,3500.0
2016-10-17 10:30:00,123.5,123.51,123.44,123.46,4830.0,113.9374,113.9466,113.882,113.9005,4830.0
2016-10-17 10:35:00,123.5,123.58,123.45,123.45,5300.0,113.9374,114.0112,113.8913,113.8913,5300.0
2016-10-17 10:40:00,123.48,123.49,123.31,123.36,5600.0,113.9189,113.9282,113.7621,113.8082,5600.0
2016-10-17 10:45:00,123.33,123.33,123.16,123.17,2201.0,113.7805,113.7805,113.6237,113.6329,2201.0
2016-10-17 10:50:00,123.17,123.24,123.13,123.15,3228.0,113.6329,113.6975,113.596,113.6145,3228.0
2016-10-17 10:55:00,123.13,123.18,123.1,123.18,4100.0,113.596,113.6422,113.5684,113.6422,4100.0
2016-10-17 11:00:00,123.19,123.21,123.02,123.06,6770.0,113.6514,113.6698,113.4946,113.5315,6770.0
2016-10-17 11:05:00,123.12,123.12,122.95,122.96,6702.0,113.5868,113.5868,113.43,113.4392,6702.0
2016-10-17 11:10:00,122.96,123.04,122.83,122.93,12506.0,113.4392,113.513,113.3193,113.4115,12506.0
2016-10-17 11:15:00,122.89,122.99,122.86,122.99,700.0,113.3746,113.4669,113.3469,113.4669,700.0
2016-10-17 11:20:00,122.9,122.97,122.76,122.76,6000.0,113.3838,113.4484,113.2547,113.2547,6000.0
2016-10-17 11:25:00,122.77,122.78,122.68,122.78,5500.0,113.2639,113.2731,113.1809,113.2731,5500.0
2016-10-17 11:30:00,122.79,122.82,122.76,122.82,2541.0,113.2824,113.31,113.2547,113.31,2541.0
2016-10-17 11:35:00,122.82,122.85,122.79,122.82,7607.0,113.31,113.3377,113.2824,113.31,7607.0
2016-10-17 11:40:00,122.83,122.91,122.83,122.85,5504.0,113.3193,113.3931,113.3193,113.3377,5504.0
2016-10-17 11:45:00,122.82,122.9,122.76,122.9,2825.0,113.31,113.3838,113.2547,113.3838,2825.0
2016-10-17 11:50:00,122.85,123.03,122.85,122.98,4920.0,113.3377,113.5038,113.3377,113.4576,4920.0
2016-10-17 11:55:00,122.96,123.04,122.91,122.93,6500.0,113.4392,113.513,113.3931,113.4115,6500.0
2016-10-17 12:00:00,122.92,123.0,122.92,122.96,3251.0,113.4023,113.4761,113.4023,113.4392,3251.0
2016-10-17 12:05:00,122.92,122.97,122.76,122.78,5750.0,113.4023,113.4484,113.2547,113.2731,5750.0
2016-10-17 12:10:00,122.76,122.76,122.67,122.75,5510.0,113.2547,113.2547,113.1717,113.2455,5510.0
2016-10-17 12:15:00,122.77,122.81,122.72,122.73,4803.0,113.2639,113.3008,113.2178,113.227,4803.0
2016-10-17 12:20:00,122.75,122.85,122.73,122.85,3200.0,113.2455,113.3377,113.227,113.3377,3200.0
2016-10-17 12:25:00,122.81,122.81,122.67,122.68,3756.0,113.3008,113.3008,113.1717,113.1809,3756.0
2016-10-17 12:30:00,122.7,122.83,122.66,122.83,3721.0,113.1993,113.3193,113.1624,113.3193,3721.0
2016-10-17 12:35:00,122.84,122.85,122.72,122.76,2212.0,113.3285,113.3377,113.2178,113.2547,2212.0
2016-10-17 12:40:00,122.77,122.79,122.69,122.79,3205.0,113.2639,113.2824,113.1901,113.2824,3205.0
2016-10-17 12:45:00,122.77,122.81,122.73,122.8,2701.0,113.2639,113.3008,113.227,113.2916,2701.0
2016-10-17 12:50:00,122.83,122.83,122.73,122.73,8184.0,113.3193,113.3193,113.227,113.227,8184.0
2016-10-17 12:55:00,122.73,122.79,122.71,122.74,1305.0,113.227,113.2824,113.2086,113.2362,1305.0
2016-10-17 13:00:00,122.75,122.8,122.69,122.69,6363.0,113.2455,113.2916,113.1901,113.1901,6363.0
2016-10-17 13:05:00,122.68,122.75,122.67,122.73,5005.0,113.1809,113.2455,113.1717,113.227,5005.0
2016-10-17 13:10:00,122.74,122.77,122.69,122.76,3100.0,113.2362,113.2639,113.1901,113.2547,3100.0
2016-10-17 13:15:00,122.76,122.76,122.62,122.64,1803.0,113.2547,113.2547,113.1255,113.144,1803.0
2016-10-17 13:20:00,122.68,122.74,122.67,122.68,2603.0,113.1809,113.2362,113.1717,113.1809,2603.0
2016-10-17 13:25:00,122.72,122.72,122.66,122.7,1904.0,113.2178,113.2178,113.1624,113.1993,1904.0
2016-10-17 13:30:00,122.71,122.71,122.58,122.66,2800.0,113.2086,113.2086,113.0886,113.1624,2800.0
2016-10-17 13:35:00,122.73,122.74,122.63,122.71,2874.0,113.227,113.2362,113.1347,113.2086,2874.0
2016-10-17 13:40:00,122.74,122.74,122.57,122.57,9218.0,113.2362,113.2362,113.0794,113.0794,9218.0
2016-10-17 13:45:00,122.59,122.61,122.55,122.55,1620.0,113.0978,113.1163,113.0609,113.0609,1620.0
2016-10-17 13:50:00,122.55,122.61,122.55,122.61,6819.0,113.0609,113.1163,113.0609,113.1163,6819.0
2016-10-17 13:55:00,122.57,122.6,122.51,122.51,2125.0,113.0794,113.1071,113.024,113.024,2125.0
2016-10-17 14:00:00,122.56,122.76,122.53,122.72,4825.0,113.0702,113.2547,113.0425,113.2178,4825.0
2016-10-17 14:05:00,122.75,122.75,122.65,122.69,3946.0,113.2455,113.2455,113.1532,113.1901,3946.0
2016-10-17 14:10:00,122.7,122.79,122.7,122.78,5348.0,113.1993,113.2824,113.1993,113.2731,5348.0
2016-10-17 14:15:00,122.76,122.8,122.75,122.77,5700.0,113.2547,113.2916,113.2455,113.2639,5700.0
2016-10-17 14:20:00,122.76,122.78,122.7,122.7,5396.0,113.2547,113.2731,113.1993,113.1993,5396.0
2016-10-17 14:25:00,122.73,122.79,122.66,122.68,10302.0,113.227,113.2824,113.1624,113.1809,10302.0
2016-10-17 14:30:00,122.67,122.69,122.64,122.65,3296.0,113.1717,113.1901,113.144,113.1532,3296.0
2016-10-17 14:35:00,122.63,122.7,122.62,122.65,6771.0,113.1347,113.1993,113.1255,113.1532,6771.0
2016-10-17 14:40:00,122.68,122.69,122.64,122.67,6575.0,113.1809,113.1901,113.144,113.1717,6575.0
2016-10-17 14:45:00,122.66,122.66,122.59,122.59,6044.0,113.1624,113.1624,113.0978,113.0978,6044.0
2016-10-17 14:50:00,122.62,122.73,122.62,122.67,6925.0,113.1255,113.227,113.1255,113.1717,6925.0
2016-10-17 14:55:00,122.7,122.75,122.67,122.72,3215.0,113.1993,113.2455,113.1717,113.2178,3215.0
2016-10-17 15:00:00,122.72,122.75,122.71,122.75,3183.0,113.2178,113.2455,113.2086,113.2455,3183.0
2016-10-17 15:05:00,122.77,122.82,122.77,122.79,5205.0,113.2639,113.31,113.2639,113.2824,5205.0
2016-10-17 15:10:00,122.79,122.81,122.7,122.73,3928.0,113.2824,113.3008,113.1993,113.227,3928.0
2016-10-17 15:15:00,122.75,122.76,122.67,122.7,6173.0,113.2455,113.2547,113.1717,113.1993,6173.0
2016-10-17 15:20:00,122.7,122.73,122.69,122.7,2807.0,113.1993,113.227,113.1901,113.1993,2807.0
2016-10-17 15:25:00,122.71,122.71,122.63,122.67,5725.0,113.2086,113.2086,113.1347,113.1717,5725.0
2016-10-17 15:30:00,122.65,122.69,122.61,122.69,5090.0,113.1532,113.1901,113.1163,113.1901,5090.0
2016-10-17 15:35:00,122.64,122.74,122.64,122.71,5213.0,113.144,113.2362,113.144,113.2086,5213.0
2016-10-17 15:40:00,122.71,122.75,122.68,122.68,7561.0,113.2086,113.2455,113.1809,113.1809,7561.0
2016-10-17 15:45:00,122.69,122.76,122.65,122.68,10256.0,113.1901,113.2547,113.1532,113.1809,10256.0
2016-10-17 15:50:00,122.66,122.73,122.66,122.66,7881.0,113.1624,113.227,113.1624,113.1624,7881.0
2016-10-17 15:55:00,122.67,122.67,122.5,122.51,33732.0,113.1717,113.1717,113.0148,113.024,33732.0
2016-10-18 09:30:00,124.0,124.06,123.72,123.73,15238.0,114.3987,114.454,114.1404,114.1496,15238.0
2016-10-18 09:35:00,123.81,123.86,123.51,123.51,4714.0,114.2234,114.2695,113.9466,113.9466,4714.0
2016-10-18 09:40:00,123.4,123.41,123.05,123.06,7811.0,113.8451,113.8544,113.5222,113.5315,7811.0
2016-10-18 09:45:00,123.08,123.31,123.0,123.09,7523.0,113.5499,113.7621,113.4761,113.5591,7523.0
2016-10-18 09:50:00,123.09,123.13,122.81,122.85,13362.0,113.5591,113.596,113.3008,113.3377,13362.0
2016-10-18 09:55:00,122.8,123.0,122.8,122.91,6304.0,113.2916,113.4761,113.2916,113.3931,6304.0
2016-10-18 10:00:00,122.92,122.98,122.87,122.93,6572.0,113.4023,113.4576,113.3562,113.4115,6572.0
2016-10-18 10:05:00,122.89,123.24,122.89,123.24,5487.0,113.3746,113.6975,113.3746,113.6975,5487.0
2016-10-18 10:10:00,123.21,123.27,122.97,123.18,7875.0,113.6698,113.7252,113.4484,113.6422,7875.0
2016-10-18 10:15:00,123.15,123.19,122.97,122.97,3700.0,113.6145,113.6514,113.4484,113.4484,3700.0
2016-10-18 10:20:00,122.91,122.91,122.6,122.67,4627.0,113.3931,113.3931,113.1071,113.1717,4627.0
2016-10-18 10:25:00,122.73,122.82,122.62,122.82,10754.0,113.227,113.31,113.1255,113.31,10754.0
2016-10-18 10:30:00,122.82,122.98,122.82,122.96,3669.0,113.31,113.4576,113.31,113.4392,3669.0
2016-10-18 10:35:00,122.95,123.2,122.95,123.2,5701.0,113.43,113.6606,113.43,113.6606,5701.0
2016-10-18 10:40:00,123.19,123.28,123.17,123.27,22756.0,113.6514,113.7344,113.6329,113.7252,22756.0
2016-10-18 10:45:00,123.28,123.39,123.25,123.25,8008.0,113.7344,113.8359,113.7067,113.7067,8008.0
2016-10-18 10:50:00,123.28,123.28,122.91,122.95,5005.0,113.7344,113.7344,113.3931,113.43,5005.0
2016-10-18 10:55:00,122.94,123.05,122.9,123.05,2949.0,113.4207,113.5222,113.3838,113.5222,2949.0
2016-10-18 11:00:00,123.13,123.15,123.07,123.09,3853.0,113.596,113.6145,113.5407,113.5591,3853.0
2016-10-18 11:05:00,123.06,123.15,123.06,123.07,3109.0,113.5315,113.6145,113.5315,113.5407,3109.0
2016-10-18 11:10:00,123.06,123.06,122.82,122.85,8442.0,113.5315,113.5315,113.31,113.3377,8442.0
2016-10-18 11:15:00,122.86,122.88,122.74,122.74,4729.0,113.3469,113.3654,113.2362,113.2362,4729.0
2016-10-18 11:20:00,122.75,122.95,122.75,122.94,4000.0,113.2455,113.43,113.2455,113.4207,4000.0
2016-10-18 11:25:00,122.97,123.02,122.86,122.92,9379.0,113.4484,113.4946,113.3469,113.4023,9379.0
2016-10-18 11:30:00,122.93,123.0,122.9,122.92,9218.0,113.4115,113.4761,113.3838,113.4023,9218.0
2016-10-18 11:35:00,122.92,122.92,122.77,122.9,4321.0,113.4023,113.4023,113.2639,113.3838,4321.0
2016-10-18 11:40:00,122.92,123.13,122.91,123.13,4583.0,113.4023,113.596,113.3931,113.596,4583.0
2016-10-18 11:45:00,123.14,123.15,122.98,123.07,8735.0,113.6053,113.6145,113.4576,113.5407,8735.0
2016-10-18 11:50:00,123.1,123.18,122.98,123.01,4900.0,113.5684,113.6422,113.4576,113.4853,4900.0
2016-10-18 11:55:00,123.03,123.16,123.03,123.16,4513.0,113.5038,113.6237,113.5038,113.6237,4513.0
2016-10-18 12:00:00,123.18,123.28,123.15,123.17,6322.0,113.6422,113.7344,113.6145,113.6329,6322.0
2016-10-18 12:05:00,123.17,123.21,123.15,123.16,3900.0,113.6329,113.6698,113.6145,113.6237,3900.0
2016-10-18 12:10:00,123.17,123.17,123.12,123.12,2300.0,113.6329,113.6329,113.5868,113.5868,2300.0
2016-10-18 12:15:00,123.14,123.21,123.14,123.18,7506.0,113.6053,113.6698,113.6053,113.6422,7506.0
2016-10-18 12:20:00,123.16,123.2,123.06,123.11,3628.0,113.6237,113.6606,113.5315,113.5776,3628.0
2016-10-18 12:25:00,123.11,123.23,123.06,123.17,8103.0,113.5776,113.6883,113.5315,113.6329,8103.0
2016-10-18 12:30:00,123.18,123.19,122.96,123.0,10144.0,113.6422,113.6514,113.4392,113.4761,10144.0
2016-10-18 12:35:00,123.0,123.08,122.97,123.02,6846.0,113.4761,113.5499,113.4484,113.4946,6846.0
2016-10-18 12:40:00,123.04,123.1,122.89,122.93,6044.0,113.513,113.5684,113.3746,113.4115,6044.0
2016-10-18 12:45:00,122.91,122.94,122.89,122.89,2728.0,113.3931,113.4207,113.3746,113.3746,2728.0
2016-10-18 12:50:00,122.94,123.05,122.93,123.04,21332.0,113.4207,113.5222,113.4115,113.513,21332.0
2016-10-18 12:55:00,123.04,123.04,122.92,122.93,2775.0,113.513,113.513,113.4023,113.4115,2775.0
2016-10-18 13:00:00,122.97,123.14,122.96,123.14,7009.0,113.4484,113.6053,113.4392,113.6053,7009.0
2016-10-18 13:05:00,123.11,123.18,123.11,123.16,5719.0,113.5776,113.6422,113.5776,113.6237,5719.0
2016-10-18 13:10:00,123.16,123.19,123.1,123.1,4913.0,113.6237,113.6514,113.5684,113.5684,4913.0
2016-10-18 13:15:00,123.09,123.11,123.03,123.07,4594.0,113.5591,113.5776,113.5038,113.5407,4594.0
2016-10-18 13:20:00,123.08,123.11,123.05,123.08,2340.0,113.5499,113.5776,113.5222,113.5499,2340.0
2016-10-18 13:25:00,123.08,123.2,123.07,123.1,7169.0,113.5499,113.6606,113.5407,113.5684,7169.0
2016-10-18 13:30:00,123.09,123.09,122.98,123.02,2101.0,113.5591,113.5591,113.4576,113.4946,2101.0
2016-10-18 13:35:00,123.03,123.18,123.01,123.16,5948.0,113.5038,113.6422,113.4853,113.6237,5948.0
2016-10-18 13:40:00,123.18,123.19,123.09,123.12,6019.0,113.6422,113.6514,113.5591,113.5868,6019.0
2016-10-18 13:45:00,123.13,123.14,123.03,123.05,2452.0,113.596,113.6053,113.5038,113.5222,2452.0
2016-10-18 13:50:00,123.08,123.13,123.02,123.12,8027.0,113.5499,113.596,113.4946,113.5868,8027.0
2016-10-18 13:55:00,123.12,123.13,123.08,123.13,4003.0,113.5868,113.596,113.5499,113.596,4003.0
2016-10-18 14:00:00,123.11,123.14,123.06,123.14,5567.0,113.5776,113.6053,113.5315,113.6053,5567.0
2016-10-18 14:05:00,123.14,123.15,123.12,123.12,4922.0,113.6053,113.6145,113.5868,113.5868,4922.0
2016-10-18 14:10:00,123.12,123.13,123.02,123.05,3813.0,113.5868,113.596,113.4946,113.5222,3813.0
2016-10-18 14:15:00,123.06,123.09,123.02,123.05,3844.0,113.5315,113.5591,113.4946,113.5222,3844.0
2016-10-18 14:20:00,123.05,123.17,123.05,123.12,6821.0,113.5222,113.6329,113.5222,113.5868,6821.0
2016-10-18 14:25:00,123.14,123.2,123.12,123.2,5200.0,113.6053,113.6606,113.5868,113.6606,5200.0
2016-10-18 14:30:00,123.21,123.24,123.09,123.11,7113.0,113.6698,113.6975,113.5591,113.5776,7113.0
2016-10-18 14:35:00,123.14,123.14,123.09,123.09,2300.0,113.6053,113.6053,113.5591,113.5591,2300.0
2016-10-18 14:40:00,123.13,123.14,123.09,123.13,4118.0,113.596,113.6053,113.5591,113.596,4118.0
2016-10-18 14:45:00,123.13,123.13,123.06,123.11,6427.0,113.596,113.596,113.5315,113.5776,6427.0
2016-10-18 14:50:00,123.12,123.14,123.06,123.06,4613.0,113.5868,113.6053,113.5315,113.5315,4613.0
2016-10-18 14:55:00,123.08,123.13,123.07,123.09,4552.0,113.5499,113.596,113.5407,113.5591,4552.0
2016-10-18 15:00:00,123.08,123.11,123.05,123.09,3845.0,113.5499,113.5776,113.5222,113.5591,3845.0
2016-10-18 15:05:00,123.1,123.1,123.02,123.02,3604.0,113.5684,113.5684,113.4946,113.4946,3604.0
2016-10-18 15:10:00,123.04,123.06,123.02,123.06,4261.0,113.513,113.5315,113.4946,113.5315,4261.0
2016-10-18 15:15:00,123.06,123.07,122.94,122.97,6613.0,113.5315,113.5407,113.4207,113.4484,6613.0
2016-10-18 15:20:00,122.98,123.05,122.97,123.01,7309.0,113.4576,113.5222,113.4484,113.4853,7309.0
2016-10-18 15:25:00,123.02,123.06,122.96,123.0,7708.0,113.4946,113.5315,113.4392,113.4761,7708.0
2016-10-18 15:30:00,122.99,123.01,122.95,122.96,9007.0,113.4669,113.4853,113.43,113.4392,9007.0
2016-10-18 15:35:00,122.96,122.99,122.9,122.91,8710.0,113.4392,113.4669,113.3838,113.3931,8710.0
2016-10-18 15:40:00,122.91,122.93,122.86,122.89,8728.0,113.3931,113.4115,113.3469,113.3746,8728.0
2016-10-18 15:45:00,122.93,122.96,122.9,122.91,19509.0,113.4115,113.4392,113.3838,113.3931,19509.0
2016-10-18 15:50:00,122.92,122.93,122.89,122.9,18914.0,113.4023,113.4115,113.3746,113.3838,18914.0
2016-10-18 15:55:00,122.89,122.95,122.85,122.87,44641.0,113.3746,113.43,113.3377,113.3562,44641.0
2016-10-19 09:30:00,123.31,123.45,122.63,122.88,10633.0,113.7621,113.8913,113.1347,113.3654,10633.0
2016-10-19 09:35:00,122.73,123.51,122.73,123.31,7650.0,113.227,113.9466,113.227,113.7621,7650.0
2016-10-19 09:40:00,123.39,123.39,123.16,123.25,5865.0,113.8359,113.8359,113.6237,113.7067,5865.0
2016-10-19 09:45:00,123.25,123.31,123.14,123.14,13486.0,113.7067,113.7621,113.6053,113.6053,13486.0
2016-10-19 09:50:00,123.13,123.22,122.99,123.05,11258.0,113.596,113.6791,113.4669,113.5222,11258.0
2016-10-19 09:55:00,123.06,123.06,122.87,122.92,7651.0,113.5315,113.5315,113.3562,113.4023,7651.0
2016-10-19 10:00:00,122.87,122.87,122.62,122.62,4703.0,113.3562,113.3562,113.1255,113.1255,4703.0
2016-10-19 10:05:00,122.63,122.63,122.35,122.37,15080.0,113.1347,113.1347,112.8764,112.8949,15080.0
2016-10-19 10:10:00,122.37,122.67,122.37,122.64,10340.0,112.8949,113.1717,112.8949,113.144,10340.0
2016-10-19 10:15:00,122.61,122.71,122.54,122.63,7907.0,113.1163,113.2086,113.0517,113.1347,7907.0
2016-10-19 10:20:00,122.63,122.85,122.63,122.78,4480.0,113.1347,113.3377,113.1347,113.2731,4480.0
2016-10-19 10:25:00,122.8,123.05,122.79,123.04,5598.0,113.2916,113.5222,113.2824,113.513,5598.0
2016-10-19 10:30:00,123.07,123.31,123.07,123.22,7395.0,113.5407,113.7621,113.5407,113.6791,7395.0
2016-10-19 10:35:00,123.2,123.26,123.11,123.19,3799.0,113.6606,113.716,113.5776,113.6514,3799.0
2016-10-19 10:40:00,123.22,123.35,123.22,123.24,6390.0,113.6791,113.799,113.6791,113.6975,6390.0
2016-10-19 10:45:00,123.26,123.36,123.24,123.34,3700.0,113.716,113.8082,113.6975,113.7898,3700.0
2016-10-19 10:50:00,123.41,123.47,123.35,123.35,5986.0,113.8544,113.9097,113.799,113.799,5986.0
2016-10-19 10:55:00,123.35,123.4,123.32,123.34,5079.0,113.799,113.8451,113.7713,113.7898,5079.0
2016-10-19 11:00:00,123.36,123.36,123.21,123.28,3705.0,113.8082,113.8082,113.6698,113.7344,3705.0
2016-10-19 11:05:00,123.33,123.39,123.29,123.33,3200.0,113.7805,113.8359,113.7436,113.7805,3200.0
2016-10-19 11:10:00,123.34,123.37,123.19,123.2,4262.0,113.7898,113.8175,113.6514,113.6606,4262.0
2016-10-19 11:15:00,123.21,123.25,123.17,123.17,3810.0,113.6698,113.7067,113.6329,113.6329,3810.0
2016-10-19 11:20:00,123.14,123.21,123.1,123.19,3459.0,113.6053,113.6698,113.5684,113.6514,3459.0
2016-10-19 11:25:00,123.13,123.14,123.05,123.09,6782.0,113.596,113.6053,113.5222,113.5591,6782.0
2016-10-19 11:30:00,123.14,123.17,123.04,123.04,5593.0,113.6053,113.6329,113.513,113.513,5593.0
2016-10-19 11:35:00,123.06,123.06,122.99,123.03,1970.0,113.5315,113.5315,113.4669,113.5038,1970.0
2016-10-19 11:40:00,123.01,123.12,122.99,123.12,6216.0,113.4853,113.5868,113.4669,113.5868,6216.0
2016-10-19 11:45:00,123.15,123.19,123.08,123.08,6696.0,113.6145,113.6514,113.5499,113.5499,6696.0
2016-10-19 11:50:00,123.07,123.09,122.87,122.87,12297.0,113.5407,113.5591,113.3562,113.3562,12297.0
2016-10-19 11:55:00,122.9,122.9,122.81,122.85,3384.0,113.3838,113.3838,113.3008,113.3377,3384.0
2016-10-19 12:00:00,122.87,123.0,122.86,123.0,5900.0,113.3562,113.4761,113.3469,113.4761,5900.0
2016-10-19 12:05:00,123.0,123.0,122.9,122.98,4508.0,113.4761,113.4761,113.3838,113.4576,4508.0
2016-10-19 12:10:00,123.0,123.08,123.0,123.08,4348.0,113.4761,113.5499,113.4761,113.5499,4348.0
2016-10-19 12:15:00,123.08,123.11,123.05,123.05,4534.0,113.5499,113.5776,113.5222,113.5222,4534.0
2016-10-19 12:20:00,123.05,123.11,123.03,123.07,5271.0,113.5222,113.5776,113.5038,113.5407,5271.0
2016-10-19 12:25:00,123.06,123.08,123.02,123.02,2153.0,113.5315,113.5499,113.4946,113.4946,2153.0
2016-10-19 12:30:00,123.06,123.06,123.01,123.04,2800.0,113.5315,113.5315,113.4853,113.513,2800.0
2016-10-19 12:35:00,123.04,123.06,123.0,123.02,5893.0,113.513,113.5315,113.4761,113.4946,5893.0
2016-10-19 12:40:00,123.0,123.06,122.97,123.05,4810.0,113.4761,113.5315,113.4484,113.5222,4810.0
2016-10-19 12:45:00,123.04,123.09,123.04,123.07,2003.0,113.513,113.5591,113.513,113.5407,2003.0
2016-10-19 12:50:00,123.07,123.11,123.07,123.1,2607.0,113.5407,113.5776,113.5407,113.5684,2607.0
2016-10-19 12:55:00,123.12,123.13,122.99,123.01,5636.0,113.5868,113.596,113.4669,113.4853,5636.0
2016-10-19 13:00:00,123.07,123.08,122.97,122.97,4976.0,113.5407,113.5499,113.4484,113.4484,4976.0
2016-10-19 13:05:00,122.98,123.02,122.98,123.0,2237.0,113.4576,113.4946,113.4576,113.4761,2237.0
2016-10-19 13:10:00,123.02,123.12,123.0,123.05,4700.0,113.4946,113.5868,113.4761,113.5222,4700.0
2016-10-19 13:15:00,123.04,123.12,123.03,123.11,3005.0,113.513,113.5868,113.5038,113.5776,3005.0
2016-10-19 13:20:00,123.12,123.22,123.11,123.22,6935.0,113.5868,113.6791,113.5776,113.6791,6935.0
2016-10-19 13:25:00,123.23,123.23,123.16,123.17,4455.0,113.6883,113.6883,113.6237,113.6329,4455.0
2016-10-19 13:30:00,123.17,123.22,123.15,123.15,4231.0,113.6329,113.6791,113.6145,113.6145,4231.0
2016-10-19 13:35:00,123.18,123.2,123.15,123.2,3526.0,113.6422,113.6606,113.6145,113.6606,3526.0
2016-10-19 13:40:00,123.21,123.24,123.16,123.24,4753.0,113.6698,113.6975,113.6237,113.6975,4753.0
2016-10-19 13:45:00,123.22,123.27,123.11,123.11,3050.0,113.6791,113.7252,113.5776,113.5776,3050.0
2016-10-19 13:50:00,123.12,123.13,123.06,123.07,5251.0,113.5868,113.596,113.5315,113.5407,5251.0
2016-10-19 13:55:00,123.06,123.08,123.03,123.04,5514.0,113.5315,113.5499,113.5038,113.513,5514.0
2016-10-19 14:00:00,123.07,123.13,123.07,123.11,8911.0,113.5407,113.596,113.5407,113.5776,8911.0
2016-10-19 14:05:00,123.1,123.11,123.04,123.05,8299.0,113.5684,113.5776,113.513,113.5222,8299.0
2016-10-19 14:10:00,123.04,123.08,123.03,123.07,2500.0,113.513,113.5499,113.5038,113.5407,2500.0
2016-10-19 14:15:00,123.07,123.09,123.02,123.02,5751.0,113.5407,113.5591,113.4946,113.4946,5751.0
2016-10-19 14:20:00,123.02,123.03,122.97,122.97,4667.0,113.4946,113.5038,113.4484,113.4484,4667.0
2016-10-19 14:25:00,122.98,123.03,122.98,122.98,5844.0,113.4576,113.5038,113.4576,113.4576,5844.0
2016-10-19 14:30:00,122.95,122.95,122.88,122.9,4205.0,113.43,113.43,113.3654,113.3838,4205.0
2016-10-19 14:35:00,122.9,122.92,122.87,122.89,3634.0,113.3838,113.4023,113.3562,113.3746,3634.0
2016-10-19 14:40:00,122.89,122.89,122.89,122.89,1140.0,113.3746,113.3746,113.3746,113.3746,1140.0
2016-10-19 14:45:00,122.89,122.94,122.89,122.94,3027.0,113.3746,113.4207,113.3746,113.4207,3027.0
2016-10-19 14:50:00,122.94,122.94,122.9,122.92,77774.0,113.4207,113.4207,113.3838,113.4023,77774.0
2016-10-19 14:55:00,122.92,123.0,122.91,123.0,6446.0,113.4023,113.4761,113.3931,113.4761,6446.0
2016-10-19 15:00:00,123.01,123.06,123.0,123.04,13851.0,113.4853,113.5315,113.4761,113.513,13851.0
2016-10-19 15:05:00,123.05,123.08,123.05,123.06,11579.0,113.5222,113.5499,113.5222,113.5315,11579.0
2016-10-19 15:10:00,123.05,123.06,122.99,123.04,2677.0,113.5222,113.5315,113.4669,113.513,2677.0
2016-10-19 15:15:00,123.01,123.01,122.89,122.91,5512.0,113.4853,113.4853,113.3746,113.3931,5512.0
2016-10-19 15:20:00,122.93,122.96,122.89,122.9,7680.0,113.4115,113.4392,113.3746,113.3838,7680.0
2016-10-19 15:25:00,122.9,122.97,122.87,122.87,10598.0,113.3838,113.4484,113.3562,113.3562,10598.0
2016-10-19 15:30:00,122.88,122.88,122.8,122.8,7259.0,113.3654,113.3654,113.2916,113.2916,7259.0
2016-10-19 15:35:00,122.8,122.9,122.8,122.89,9975.0,113.2916,113.3838,113.2916,113.3746,9975.0
2016-10-19 15:40:00,122.89,122.95,122.89,122.93,16481.0,113.3746,113.43,113.3746,113.4115,16481.0
2016-10-19 15:45:00,122.94,122.94,122.79,122.8,22726.0,113.4207,113.4207,113.2824,113.2916,22726.0
2016-10-19 15:50:00,122.81,122.82,122.72,122.73,26890.0,113.3008,113.31,113.2178,113.227,26890.0
2016-10-19 15:55:00,122.72,122.73,122.62,122.67,70058.0,113.2178,113.227,113.1255,113.1717,70058.0
2016-10-20 09:30:00,122.52,123.17,121.95,123.17,10948.0,113.0333,113.6329,112.5074,113.6329,10948.0
2016-10-20 09:35:00,123.19,123.19,122.16,122.16,9293.0,113.6514,113.6514,112.7011,112.7011,9293.0
2016-10-20 09:40:00,122.26,122.53,122.26,122.35,4680.0,112.7934,113.0425,112.7934,112.8764,4680.0
2016-10-20 09:45:00,122.45,122.8,122.36,122.79,4595.0,112.9687,113.2916,112.8857,113.2824,4595.0
2016-10-20 09:50:00,122.79,122.81,122.56,122.81,8811.0,113.2824,113.3008,113.0702,113.3008,8811.0
2016-10-20 09:55:00,122.81,122.91,122.8,122.82,7900.0,113.3008,113.3931,113.2916,113.31,7900.0
2016-10-20 10:00:00,122.88,123.07,122.81,123.07,16845.0,113.3654,113.5407,113.3008,113.5407,16845.0
2016-10-20 10:05:00,123.1,123.1,122.9,122.95,8350.0,113.5684,113.5684,113.3838,113.43,8350.0
2016-10-20 10:10:00,122.98,123.0,122.58,122.59,5220.0,113.4576,113.4761,113.0886,113.0978,5220.0
2016-10-20 10:15:00,122.58,122.76,122.54,122.74,9098.0,113.0886,113.2547,113.0517,113.2362,9098.0
2016-10-20 10:20:00,122.7,122.74,122.53,122.53,7000.0,113.1993,113.2362,113.0425,113.0425,7000.0
2016-10-20 10:25:00,122.49,122.56,122.39,122.47,8006.0,113.0056,113.0702,112.9133,112.9871,8006.0
2016-10-20 10:30:00,122.49,122.54,122.08,122.24,10314.0,113.0056,113.0517,112.6273,112.7749,10314.0
2016-10-20 10:35:00,122.22,122.26,122.04,122.11,8600.0,112.7565,112.7934,112.5904,112.655,8600.0
2016-10-20 10:40:00,122.15,122.4,122.15,122.3,10281.0,112.6919,112.9226,112.6919,112.8303,10281.0
2016-10-20 10:45:00,122.31,122.53,122.22,122.53,8421.0,112.8395,113.0425,112.7565,113.0425,8421.0
2016-10-20 10:50:00,122.52,122.55,122.24,122.24,5670.0,113.0333,113.0609,112.7749,112.7749,5670.0
2016-10-20 10:55:00,122.26,122.26,122.08,122.26,9034.0,112.7934,112.7934,112.6273,112.7934,9034.0
2016-10-20 11:00:00,122.33,122.34,122.23,122.27,5600.0,112.858,112.8672,112.7657,112.8026,5600.0
2016-10-20 11:05:00,122.27,122.27,122.18,122.18,15207.0,112.8026,112.8026,112.7196,112.7196,15207.0
2016-10-20 11:10:00,122.18,122.29,122.16,122.29,11813.0,112.7196,112.8211,112.7011,112.8211,11813.0
2016-10-20 11:15:00,122.33,122.46,122.24,122.46,7769.0,112.858,112.9779,112.7749,112.9779,7769.0
2016-10-20 11:20:00,122.46,122.46,122.2,122.2,19622.0,112.9779,112.9779,112.738,112.738,19622.0
2016-10-20 11:25:00,122.26,122.44,122.23,122.23,8952.0,112.7934,112.9595,112.7657,112.7657,8952.0
2016-10-20 11:30:00,122.18,122.4,122.14,122.4,7521.0,112.7196,112.9226,112.6827,112.9226,7521.0
2016-10-20 11:35:00,122.36,122.37,122.24,122.35,10015.0,112.8857,112.8949,112.7749,112.8764,10015.0
2016-10-20 11:40:00,122.31,122.31,122.16,122.16,11843.0,112.8395,112.8395,112.7011,112.7011,11843.0
2016-10-20 11:45:00,122.16,122.24,122.09,122.24,8135.0,112.7011,112.7749,112.6366,112.7749,8135.0
2016-10-20 11:50:00,122.25,122.25,122.07,122.07,5745.0,112.7842,112.7842,112.6181,112.6181,5745.0
2016-10-20 11:55:00,122.11,122.45,122.11,122.45,10065.0,112.655,112.9687,112.655,112.9687,10065.0
2016-10-20 12:00:00,122.42,122.47,122.31,122.36,8135.0,112.941,112.9871,112.8395,112.8857,8135.0
2016-10-20 12:05:00,122.35,122.47,122.31,122.32,5852.0,112.8764,112.9871,112.8395,112.8488,5852.0
2016-10-20 12:10:00,122.32,122.42,122.32,122.32,4269.0,112.8488,112.941,112.8488,112.8488,4269.0
2016-10-20 12:15:00,122.36,122.43,122.33,122.42,4520.0,112.8857,112.9502,112.858,112.941,4520.0
2016-10-20 12:20:00,122.44,122.47,122.33,122.33,5416.0,112.9595,112.9871,112.858,112.858,5416.0
2016-10-20 12:25:00,122.32,122.4,122.3,122.36,5170.0,112.8488,112.9226,112.8303,112.8857,5170.0
2016-10-20 12:30:00,122.33,122.46,122.33,122.46,5383.0,112.858,112.9779,112.858,112.9779,5383.0
2016-10-20 12:35:00,122.46,122.54,122.46,122.54,4313.0,112.9779,113.0517,112.9779,113.0517,4313.0
2016-10-20 12:40:00,122.56,122.64,122.44,122.45,7593.0,113.0702,113.144,112.9595,112.9687,7593.0
2016-10-20 12:45:00,122.52,122.52,122.38,122.38,1647.0,113.0333,113.0333,112.9041,112.9041,1647.0
2016-10-20 12:50:00,122.34,122.38,122.28,122.38,3628.0,112.8672,112.9041,112.8119,112.9041,3628.0
2016-10-20 12:55:00,122.38,122.42,122.37,122.37,3700.0,112.9041,112.941,112.8949,112.8949,3700.0
2016-10-20 13:00:00,122.38,122.48,122.35,122.43,5419.0,112.9041,112.9964,112.8764,112.9502,5419.0
2016-10-20 13:05:00,122.46,122.55,122.42,122.55,4498.0,112.9779,113.0609,112.941,113.0609,4498.0
2016-10-20 13:10:00,122.58,122.62,122.47,122.47,4021.0,113.0886,113.1255,112.9871,112.9871,4021.0
2016-10-20 13:15:00,122.47,122.47,122.38,122.45,3203.0,112.9871,112.9871,112.9041,112.9687,3203.0
2016-10-20 13:20:00,122.45,122.52,122.45,122.47,4281.0,112.9687,113.0333,112.9687,112.9871,4281.0
2016-10-20 13:25:00,122.48,122.52,122.4,122.4,7160.0,112.9964,113.0333,112.9226,112.9226,7160.0
2016-10-20 13:30:00,122.45,122.45,122.38,122.38,4300.0,112.9687,112.9687,112.9041,112.9041,4300.0
2016-10-20 13:35:00,122.37,122.43,122.35,122.42,5600.0,112.8949,112.9502,112.8764,112.941,5600.0
2016-10-20 13:40:00,122.47,122.5,122.38,122.5,5100.0,112.9871,113.0148,112.9041,113.0148,5100.0
2016-10-20 13:45:00,122.49,122.53,122.21,122.21,8905.0,113.0056,113.0425,112.7473,112.7473,8905.0
2016-10-20 13:50:00,122.17,122.19,122.07,122.19,4605.0,112.7104,112.7288,112.6181,112.7288,4605.0
2016-10-20 13:55:00,122.14,122.23,122.07,122.23,2732.0,112.6827,112.7657,112.6181,112.7657,2732.0
2016-10-20 14:00:00,122.21,122.38,122.2,122.38,8169.0,112.7473,112.9041,112.738,112.9041,8169.0
2016-10-20 14:05:00,122.38,122.43,122.34,122.38,5987.0,112.9041,112.9502,112.8672,112.9041,5987.0
2016-10-20 14:10:00,122.36,122.43,122.33,122.36,5343.0,112.8857,112.9502,112.858,112.8857,5343.0
2016-10-20 14:15:00,122.39,122.41,122.3,122.38,6056.0,112.9133,112.9318,112.8303,112.9041,6056.0
2016-10-20 14:20:00,122.4,122.41,122.35,122.4,4656.0,112.9226,112.9318,112.8764,112.9226,4656.0
2016-10-20 14:25:00,122.41,122.47,122.31,122.46,8769.0,112.9318,112.9871,112.8395,112.9779,8769.0
2016-10-20 14:30:00,122.49,122.51,122.32,122.38,9580.0,113.0056,113.024,112.8488,112.9041,9580.0
2016-10-20 14:35:00,122.38,122.5,122.38,122.44,5396.0,112.9041,113.0148,112.9041,112.9595,5396.0
2016-10-20 14:40:00,122.45,122.45,122.36,122.44,4339.0,112.9687,112.9687,112.8857,112.9595,4339.0
2016-10-20 14:45:00,122.44,122.58,122.35,122.58,12486.0,112.9595,113.0886,112.8764,113.0886,12486.0
2016-10-20 14:50:00,122.58,122.58,122.46,122.48,2410.0,113.0886,113.0886,112.9779,112.9964,2410.0
2016-10-20 14:55:00,122.47,122.58,122.47,122.58,7849.0,112.9871,113.0886,112.9871,113.0886,7849.0
2016-10-20 15:00:00,122.58,122.59,122.4,122.5,6426.0,113.0886,113.0978,112.9226,113.0148,6426.0
2016-10-20 15:05:00,122.48,122.5,122.37,122.5,8295.0,112.9964,113.0148,112.8949,113.0148,8295.0
2016-10-20 15:10:00,122.5,122.51,122.41,122.51,6830.0,113.0148,113.024,112.9318,113.024,6830.0
2016-10-20 15:15:00,122.51,122.51,122.39,122.42,10261.0,113.024,113.024,112.9133,112.941,10261.0
2016-10-20 15:20:00,122.41,122.48,122.38,122.41,9051.0,112.9318,112.9964,112.9041,112.9318,9051.0
2016-10-20 15:25:00,122.42,122.44,122.31,122.31,8319.0,112.941,112.9595,112.8395,112.8395,8319.0
2016-10-20 15:30:00,122.31,122.31,122.18,122.23,13274.0,112.8395,112.8395,112.7196,112.7657,13274.0
2016-10-20 15:35:00,122.24,122.37,122.21,122.31,16483.0,112.7749,112.8949,112.7473,112.8395,16483.0
2016-10-20 15:40:00,122.28,122.3,122.17,122.24,17231.0,112.8119,112.8303,112.7104,112.7749,17231.0
2016-10-20 15:45:00,122.24,122.34,122.21,122.31,19171.0,112.7749,112.8672,112.7473,112.8395,19171.0
2016-10-20 15:50:00,122.31,122.4,122.29,122.3,23946.0,112.8395,112.9226,112.8211,112.8303,23946.0
2016-10-20 15:55:00,122.3,122.33,122.08,122.12,75117.0,112.8303,112.858,112.6273,112.6642,75117.0
2016-10-21 09:30:00,121.15,121.83,121.03,121.83,86461.0,111.7693,112.3967,111.6586,112.3967,86461.0
2016-10-21 09:35:00,121.83,121.86,120.95,121.11,21709.0,112.3967,112.4244,111.5848,111.7324,21709.0
2016-10-21 09:40:00,121.1,121.5,121.07,121.42,13566.0,111.7232,112.0922,111.6955,112.0184,13566.0
2016-10-21 09:45:00,121.46,121.58,121.2,121.53,51326.0,112.0553,112.1661,111.8155,112.1199,51326.0
2016-10-21 09:50:00,121.57,122.12,121.57,122.11,31457.0,112.1568,112.6642,112.1568,112.655,31457.0
2016-10-21 09:55:00,122.24,122.38,121.93,122.08,24723.0,112.7749,112.9041,112.489,112.6273,24723.0
2016-10-21 10:00:00,122.07,122.14,122.02,122.02,19586.0,112.6181,112.6827,112.572,112.572,19586.0
2016-10-21 10:05:00,122.0,122.1,121.87,122.1,6323.0,112.5535,112.6458,112.4336,112.6458,6323.0
2016-10-21 10:10:00,122.13,122.17,121.96,122.17,6475.0,112.6735,112.7104,112.5166,112.7104,6475.0
2016-10-21 10:15:00,122.17,122.45,122.17,122.26,4550.0,112.7104,112.9687,112.7104,112.7934,4550.0
2016-10-21 10:20:00,122.21,122.23,122.03,122.2,5214.0,112.7473,112.7657,112.5812,112.738,5214.0
2016-10-21 10:25:00,122.18,122.19,122.01,122.19,5651.0,112.7196,112.7288,112.5628,112.7288,5651.0
2016-10-21 10:30:00,122.27,122.37,122.22,122.31,8133.0,112.8026,112.8949,112.7565,112.8395,8133.0
2016-10-21 10:35:00,122.31,122.32,122.1,122.1,3884.0,112.8395,112.8488,112.6458,112.6458,3884.0
2016-10-21 10:40:00,122.11,122.51,122.1,122.47,22479.0,112.655,113.024,112.6458,112.9871,22479.0
2016-10-21 10:45:00,122.51,122.72,122.5,122.72,11321.0,113.024,113.2178,113.0148,113.2178,11321.0
2016-10-21 10:50:00,122.73,122.74,122.48,122.48,17230.0,113.227,113.2362,112.9964,112.9964,17230.0
2016-10-21 10:55:00,122.45,122.64,122.44,122.61,2273.0,112.9687,113.144,112.9595,113.1163,2273.0
2016-10-21 11:00:00,122.6,122.6,122.39,122.41,3614.0,113.1071,113.1071,112.9133,112.9318,3614.0
2016-10-21 11:05:00,122.41,122.63,122.4,122.61,6721.0,112.9318,113.1347,112.9226,113.1163,6721.0
2016-10-21 11:10:00,122.61,122.61,122.46,122.5,12570.0,113.1163,113.1163,112.9779,113.0148,12570.0
2016-10-21 11:15:00,122.46,122.51,122.37,122.43,7700.0,112.9779,113.024,112.8949,112.9502,7700.0
2016-10-21 11:20:00,122.43,122.47,122.39,122.45,2770.0,112.9502,112.9871,112.9133,112.9687,2770.0
2016-10-21 11:25:00,122.41,122.54,122.41,122.54,7888.0,112.9318,113.0517,112.9318,113.0517,7888.0
2016-10-21 11:30:00,122.52,122.55,122.36,122.53,16795.0,113.0333,113.0609,112.8857,113.0425,16795.0
2016-10-21 11:35:00,122.51,122.59,122.48,122.52,6141.0,113.024,113.0978,112.9964,113.0333,6141.0
2016-10-21 11:40:00,122.55,122.57,122.43,122.43,8492.0,113.0609,113.0794,112.9502,112.9502,8492.0
2016-10-21 11:45:00,122.41,122.65,122.41,122.64,13671.0,112.9318,113.1532,112.9318,113.144,13671.0
2016-10-21 11:50:00,122.64,122.71,122.55,122.65,4937.0,113.144,113.2086,113.0609,113.1532,4937.0
2016-10-21 11:55:00,122.66,122.75,122.66,122.66,3204.0,113.1624,113.2455,113.1624,113.1624,3204.0
2016-10-21 12:00:00,122.71,122.75,122.58,122.58,3701.0,113.2086,113.2455,113.0886,113.0886,3701.0
2016-10-21 12:05:00,122.58,122.65,122.53,122.6,4497.0,113.0886,113.1532,113.0425,113.1071,4497.0
2016-10-21 12:10:00,122.59,122.64,122.59,122.61,4902.0,113.0978,113.144,113.0978,113.1163,4902.0
2016-10-21 12:15:00,122.59,122.61,122.52,122.52,1578.0,113.0978,113.1163,113.0333,113.0333,1578.0
2016-10-21 12:20:00,122.55,122.56,122.43,122.5,30017.0,113.0609,113.0702,112.9502,113.0148,30017.0
2016-10-21 12:25:00,122.51,122.55,122.49,122.51,5379.0,113.024,113.0609,113.0056,113.024,5379.0
2016-10-21 12:30:00,122.51,122.64,122.5,122.55,7914.0,113.024,113.144,113.0148,113.0609,7914.0
2016-10-21 12:35:00,122.54,122.58,122.54,122.54,1700.0,113.0517,113.0886,113.0517,113.0517,1700.0
2016-10-21 12:40:00,122.56,122.62,122.54,122.59,3810.0,113.0702,113.1255,113.0517,113.0978,3810.0
2016-10-21 12:45:00,122.57,122.6,122.53,122.59,5024.0,113.0794,113.1071,113.0425,113.0978,5024.0
2016-10-21 12:50:00,122.57,122.61,122.52,122.61,1900.0,113.0794,113.1163,113.0333,113.1163,1900.0
2016-10-21 12:55:00,122.64,122.68,122.63,122.64,4702.0,113.144,113.1809,113.1347,113.144,4702.0
2016-10-21 13:00:00,122.73,122.77,122.66,122.75,7589.0,113.227,113.2639,113.1624,113.2455,7589.0
2016-10-21 13:05:00,122.73,122.76,122.68,122.71,6112.0,113.227,113.2547,113.1809,113.2086,6112.0
2016-10-21 13:10:00,122.71,122.75,122.71,122.72,2650.0,113.2086,113.2455,113.2086,113.2178,2650.0
2016-10-21 13:15:00,122.72,122.81,122.72,122.81,5382.0,113.2178,113.3008,113.2178,113.3008,5382.0
2016-10-21 13:20:00,122.82,122.82,122.73,122.73,3248.0,113.31,113.31,113.227,113.227,3248.0
2016-10-21 13:25:00,122.74,122.8,122.68,122.75,5429.0,113.2362,113.2916,113.1809,113.2455,5429.0
2016-10-21 13:30:00,122.74,122.74,122.5,122.58,2900.0,113.2362,113.2362,113.0148,113.0886,2900.0
2016-10-21 13:35:00,122.59,122.84,122.59,122.83,6694.0,113.0978,113.3285,113.0978,113.3193,6694.0
2016-10-21 13:40:00,122.83,122.96,122.82,122.9,8548.0,113.3193,113.4392,113.31,113.3838,8548.0
2016-10-21 13:45:00,122.95,123.09,122.94,123.05,6772.0,113.43,113.5591,113.4207,113.5222,6772.0
2016-10-21 13:50:00,123.04,123.06,122.96,122.96,4640.0,113.513,113.5315,113.4392,113.4392,4640.0
2016-10-21 13:55:00,122.94,123.1,122.93,123.07,9974.0,113.4207,113.5684,113.4115,113.5407,9974.0
2016-10-21 14:00:00,123.07,123.09,122.97,123.02,5267.0,113.5407,113.5591,113.4484,113.4946,5267.0
2016-10-21 14:05:00,123.04,123.14,123.04,123.11,4555.0,113.513,113.6053,113.513,113.5776,4555.0
2016-10-21 14:10:00,123.12,123.12,123.05,123.05,6906.0,113.5868,113.5868,113.5222,113.5222,6906.0
2016-10-21 14:15:00,123.06,123.11,123.02,123.11,4718.0,113.5315,113.5776,113.4946,113.5776,4718.0
2016-10-21 14:20:00,123.11,123.3,123.1,123.28,10662.0,113.5776,113.7529,113.5684,113.7344,10662.0
2016-10-21 14:25:00,123.28,123.33,123.19,123.33,10033.0,113.7344,113.7805,113.6514,113.7805,10033.0
2016-10-21 14:30:00,123.31,123.41,123.28,123.37,11245.0,113.7621,113.8544,113.7344,113.8175,11245.0
2016-10-21 14:35:00,123.35,123.47,123.35,123.47,8100.0,113.799,113.9097,113.799,113.9097,8100.0
2016-10-21 14:40:00,123.48,123.48,123.35,123.42,7995.0,113.9189,113.9189,113.799,113.8636,7995.0
2016-10-21 14:45:00,123.48,123.49,123.41,123.49,5109.0,113.9189,113.9282,113.8544,113.9282,5109.0
2016-10-21 14:50:00,123.47,123.72,123.42,123.72,19794.0,113.9097,114.1404,113.8636,114.1404,19794.0
2016-10-21 14:55:00,123.72,123.83,123.65,123.83,25308.0,114.1404,114.2418,114.0758,114.2418,25308.0
2016-10-21 15:00:00,123.82,123.86,123.76,123.86,27354.0,114.2326,114.2695,114.1773,114.2695,27354.0
2016-10-21 15:05:00,123.83,124.0,123.83,123.98,26150.0,114.2418,114.3987,114.2418,114.3802,26150.0
2016-10-21 15:10:00,123.96,123.98,123.91,123.98,21534.0,114.3618,114.3802,114.3156,114.3802,21534.0
2016-10-21 15:15:00,123.98,124.02,123.95,123.99,32694.0,114.3802,114.4171,114.3525,114.3894,32694.0
2016-10-21 15:20:00,123.98,124.0,123.77,123.82,20900.0,114.3802,114.3987,114.1865,114.2326,20900.0
2016-10-21 15:25:00,123.83,123.89,123.79,123.89,21474.0,114.2418,114.2972,114.2049,114.2972,21474.0
2016-10-21 15:30:00,123.88,124.01,123.83,123.83,46628.0,114.288,114.4079,114.2418,114.2418,46628.0
2016-10-21 15:35:00,123.82,123.82,123.55,123.56,22273.0,114.2326,114.2326,113.9835,113.9927,22273.0
2016-10-21 15:40:00,123.56,123.73,123.53,123.73,27554.0,113.9927,114.1496,113.9651,114.1496,27554.0
2016-10-21 15:45:00,123.72,124.01,123.69,123.87,56189.0,114.1404,114.4079,114.1127,114.2787,56189.0
2016-10-21 15:50:00,123.86,123.91,123.79,123.81,57872.0,114.2695,114.3156,114.2049,114.2234,57872.0
2016-10-21 15:55:00,123.81,124.05,123.8,123.99,141266.0,114.2234,114.4448,114.2142,114.3894,141266.0
2016-10-24 09:30:00,125.06,125.22,124.77,124.97,19163.0,115.3766,115.5242,115.109,115.2936,19163.0
2016-10-24 09:35:00,125.04,125.39,124.97,125.31,6500.0,115.3581,115.681,115.2936,115.6072,6500.0
2016-10-24 09:40:00,125.33,125.4,125.24,125.37,8041.0,115.6257,115.6903,115.5427,115.6626,8041.0
2016-10-24 09:45:00,125.38,125.52,125.31,125.52,11199.0,115.6718,115.801,115.6072,115.801,11199.0
2016-10-24 09:50:00,125.5,125.67,125.05,125.05,11640.0,115.7825,115.9394,115.3674,115.3674,11640.0
2016-10-24 09:55:00,125.04,125.04,124.85,124.85,1200.0,115.3581,115.3581,115.1829,115.1829,1200.0
2016-10-24 10:00:00,124.89,125.14,124.85,125.07,24548.0,115.2198,115.4504,115.1829,115.3858,24548.0
2016-10-24 10:05:00,125.06,125.15,124.98,125.0,18053.0,115.3766,115.4596,115.3028,115.3212,18053.0
2016-10-24 10:10:00,124.97,125.02,124.69,124.69,11305.0,115.2936,115.3397,115.0352,115.0352,11305.0
2016-10-24 10:15:00,124.68,125.03,124.68,124.96,9010.0,115.026,115.3489,115.026,115.2843,9010.0
2016-10-24 10:20:00,124.87,124.98,124.84,124.94,9173.0,115.2013,115.3028,115.1736,115.2659,9173.0
2016-10-24 10:25:00,124.96,125.03,124.88,124.9,6100.0,115.2843,115.3489,115.2105,115.229,6100.0
2016-10-24 10:30:00,124.94,125.09,124.91,124.91,5661.0,115.2659,115.4043,115.2382,115.2382,5661.0
2016-10-24 10:35:00,124.91,124.97,124.87,124.97,8279.0,115.2382,115.2936,115.2013,115.2936,8279.0
2016-10-24 10:40:00,124.98,124.98,124.57,124.63,7155.0,115.3028,115.3028,114.9245,114.9799,7155.0
2016-10-24 10:45:00,124.65,124.86,124.62,124.63,5409.0,114.9983,115.1921,114.9707,114.9799,5409.0
2016-10-24 10:50:00,124.68,124.83,124.61,124.76,11520.0,115.026,115.1644,114.9614,115.0998,11520.0
2016-10-24 10:55:00,124.72,124.8,124.64,124.73,7880.0,115.0629,115.1367,114.9891,115.0721,7880.0
2016-10-24 11:00:00,124.68,124.78,124.64,124.76,4557.0,115.026,115.1183,114.9891,115.0998,4557.0
2016-10-24 11:05:00,124.78,124.82,124.66,124.66,11234.0,115.1183,115.1552,115.0076,115.0076,11234.0
2016-10-24 11:10:00,124.69,124.74,124.59,124.66,11262.0,115.0352,115.0814,114.943,115.0076,11262.0
2016-10-24 11:15:00,124.66,124.74,124.66,124.74,9386.0,115.0076,115.0814,115.0076,115.0814,9386.0
2016-10-24 11:20:00,124.75,124.77,124.56,124.6,11034.0,115.0906,115.109,114.9153,114.9522,11034.0
2016-10-24 11:25:00,124.63,124.64,124.44,124.64,52847.0,114.9799,114.9891,114.8046,114.9891,52847.0
2016-10-24 11:30:00,124.65,124.79,124.64,124.74,8506.0,114.9983,115.1275,114.9891,115.0814,8506.0
2016-10-24 11:35:00,124.74,124.79,124.7,124.73,9303.0,115.0814,115.1275,115.0445,115.0721,9303.0
2016-10-24 11:40:00,124.75,124.75,124.71,124.73,6374.0,115.0906,115.0906,115.0537,115.0721,6374.0
2016-10-24 11:45:00,124.7,124.79,124.68,124.78,13270.0,115.0445,115.1275,115.026,115.1183,13270.0
2016-10-24 11:50:00,124.76,124.82,124.69,124.69,5421.0,115.0998,115.1552,115.0352,115.0352,5421.0
2016-10-24 11:55:00,124.7,124.82,124.69,124.78,6734.0,115.0445,115.1552,115.0352,115.1183,6734.0
2016-10-24 12:00:00,124.79,124.82,124.71,124.73,9275.0,115.1275,115.1552,115.0537,115.0721,9275.0
2016-10-24 12:05:00,124.71,124.84,124.7,124.76,21547.0,115.0537,115.1736,115.0445,115.0998,21547.0
2016-10-24 12:10:00,124.76,124.8,124.72,124.8,13953.0,115.0998,115.1367,115.0629,115.1367,13953.0
2016-10-24 12:15:00,124.78,124.79,124.7,124.79,6291.0,115.1183,115.1275,115.0445,115.1275,6291.0
2016-10-24 12:20:00,124.77,124.85,124.7,124.8,9526.0,115.109,115.1829,115.0445,115.1367,9526.0
2016-10-24 12:25:00,124.77,124.83,124.72,124.83,10100.0,115.109,115.1644,115.0629,115.1644,10100.0
2016-10-24 12:30:00,124.82,124.84,124.77,124.81,10962.0,115.1552,115.1736,115.109,115.146,10962.0
2016-10-24 12:35:00,124.81,124.82,124.63,124.63,5137.0,115.146,115.1552,114.9799,114.9799,5137.0
2016-10-24 12:40:00,124.64,124.71,124.62,124.67,11634.0,114.9891,115.0537,114.9707,115.0168,11634.0
2016-10-24 12:45:00,124.67,124.72,124.62,124.72,13639.0,115.0168,115.0629,114.9707,115.0629,13639.0
2016-10-24 12:50:00,124.7,124.72,124.65,124.67,8100.0,115.0445,115.0629,114.9983,115.0168,8100.0
2016-10-24 12:55:00,124.68,124.69,124.6,124.66,8930.0,115.026,115.0352,114.9522,115.0076,8930.0
2016-10-24 13:00:00,124.67,124.71,124.66,124.66,8848.0,115.0168,115.0537,115.0076,115.0076,8848.0
2016-10-24 13:05:00,124.67,124.76,124.65,124.75,13700.0,115.0168,115.0998,114.9983,115.0906,13700.0
2016-10-24 13:10:00,124.76,124.76,124.6,124.6,11210.0,115.0998,115.0998,114.9522,114.9522,11210.0
2016-10-24 13:15:00,124.6,124.69,124.56,124.68,8264.0,114.9522,115.0352,114.9153,115.026,8264.0
2016-10-24 13:20:00,124.67,124.67,124.58,124.64,15453.0,115.0168,115.0168,114.9338,114.9891,15453.0
2016-10-24 13:25:00,124.67,124.7,124.66,124.69,9299.0,115.0168,115.0445,115.0076,115.0352,9299.0
2016-10-24 13:30:00,124.69,124.73,124.67,124.7,4577.0,115.0352,115.0721,115.0168,115.0445,4577.0
2016-10-24 13:35:00,124.72,124.74,124.69,124.73,6206.0,115.0629,115.0814,115.0352,115.0721,6206.0
2016-10-24 13:40:00,124.72,124.92,124.72,124.92,34884.0,115.0629,115.2474,115.0629,115.2474,34884.0
2016-10-24 13:45:00,124.92,124.93,124.84,124.9,9368.0,115.2474,115.2567,115.1736,115.229,9368.0
2016-10-24 13:50:00,124.9,125.05,124.87,124.93,10762.0,115.229,115.3674,115.2013,115.2567,10762.0
2016-10-24 13:55:00,124.93,124.93,124.78,124.78,4800.0,115.2567,115.2567,115.1183,115.1183,4800.0
2016-10-24 14:00:00,124.8,124.84,124.74,124.83,6098.0,115.1367,115.1736,115.0814,115.1644,6098.0
2016-10-24 14:05:00,124.78,124.84,124.7,124.83,8319.0,115.1183,115.1736,115.0445,115.1644,8319.0
2016-10-24 14:10:00,124.82,124.84,124.68,124.72,3409.0,115.1552,115.1736,115.026,115.0629,3409.0
2016-10-24 14:15:00,124.74,124.82,124.72,124.82,12778.0,115.0814,115.1552,115.0629,115.1552,12778.0
2016-10-24 14:20:00,124.81,124.87,124.79,124.82,12181.0,115.146,115.2013,115.1275,115.1552,12181.0
2016-10-24 14:25:00,124.81,124.87,124.8,124.83,6444.0,115.146,115.2013,115.1367,115.1644,6444.0
2016-10-24 14:30:00,124.83,124.87,124.8,124.85,6624.0,115.1644,115.2013,115.1367,115.1829,6624.0
2016-10-24 14:35:00,124.83,124.89,124.79,124.82,7649.0,115.1644,115.2198,115.1275,115.1552,7649.0
2016-10-24 14:40:00,124.83,124.83,124.77,124.77,1700.0,115.1644,115.1644,115.109,115.109,1700.0
2016-10-24 14:45:00,124.8,124.82,124.75,124.75,43906.0,115.1367,115.1552,115.0906,115.0906,43906.0
2016-10-24 14:50:00,124.77,124.86,124.72,124.82,9642.0,115.109,115.1921,115.0629,115.1552,9642.0
2016-10-24 14:55:00,124.81,124.92,124.79,124.92,7158.0,115.146,115.2474,115.1275,115.2474,7158.0
2016-10-24 15:00:00,124.93,124.95,124.79,124.88,6591.0,115.2567,115.2751,115.1275,115.2105,6591.0
2016-10-24 15:05:00,124.87,124.87,124.82,124.82,8251.0,115.2013,115.2013,115.1552,115.1552,8251.0
2016-10-24 15:10:00,124.82,124.88,124.8,124.82,9705.0,115.1552,115.2105,115.1367,115.1552,9705.0
2016-10-24 15:15:00,124.8,124.89,124.79,124.87,8780.0,115.1367,115.2198,115.1275,115.2013,8780.0
2016-10-24 15:20:00,124.88,124.88,124.79,124.81,9522.0,115.2105,115.2105,115.1275,115.146,9522.0
2016-10-24 15:25:00,124.8,124.94,124.8,124.86,12238.0,115.1367,115.2659,115.1367,115.1921,12238.0
2016-10-24 15:30:00,124.86,124.87,124.79,124.84,14370.0,115.1921,115.2013,115.1275,115.1736,14370.0
2016-10-24 15:35:00,124.81,124.85,124.81,124.83,12507.0,115.146,115.1829,115.146,115.1644,12507.0
2016-10-24 15:40:00,124.8,124.89,124.78,124.88,21426.0,115.1367,115.2198,115.1183,115.2105,21426.0
2016-10-24 15:45:00,124.85,124.86,124.75,124.76,19837.0,115.1829,115.1921,115.0906,115.0998,19837.0
2016-10-24 15:50:00,124.76,124.84,124.76,124.78,22879.0,115.0998,115.1736,115.0998,115.1183,22879.0
2016-10-24 15:55:00,124.79,124.83,124.62,124.64,69556.0,115.1275,115.1644,114.9707,114.9891,69556.0
2016-10-25 09:30:00,124.41,124.98,124.41,124.7,16426.0,114.7769,115.3028,114.7769,115.0445,16426.0
2016-10-25 09:35:00,124.74,124.76,124.65,124.69,10900.0,115.0814,115.0998,114.9983,115.0352,10900.0
2016-10-25 09:40:00,124.74,124.85,124.64,124.71,7573.0,115.0814,115.1829,114.9891,115.0537,7573.0
2016-10-25 09:45:00,124.71,124.79,124.56,124.71,10451.0,115.0537,115.1275,114.9153,115.0537,10451.0
2016-10-25 09:50:00,124.7,124.99,124.66,124.77,16268.0,115.0445,115.312,115.0076,115.109,16268.0
2016-10-25 09:55:00,124.76,124.97,124.74,124.92,9686.0,115.0998,115.2936,115.0814,115.2474,9686.0
2016-10-25 10:00:00,124.89,124.97,124.87,124.89,10534.0,115.2198,115.2936,115.2013,115.2198,10534.0
2016-10-25 10:05:00,124.93,125.09,124.93,125.09,10028.0,115.2567,115.4043,115.2567,115.4043,10028.0
2016-10-25 10:10:00,125.09,125.09,124.84,124.9,13400.0,115.4043,115.4043,115.1736,115.229,13400.0
2016-10-25 10:15:00,124.9,124.98,124.83,124.98,7919.0,115.229,115.3028,115.1644,115.3028,7919.0
2016-10-25 10:20:00,124.98,124.98,124.78,124.78,13314.0,115.3028,115.3028,115.1183,115.1183,13314.0
2016-10-25 10:25:00,124.75,124.95,124.74,124.95,2500.0,115.0906,115.2751,115.0814,115.2751,2500.0
2016-10-25 10:30:00,124.9,124.93,124.83,124.93,9481.0,115.229,115.2567,115.1644,115.2567,9481.0
2016-10-25 10:35:00,124.92,124.97,124.88,124.92,15701.0,115.2474,115.2936,115.2105,115.2474,15701.0
2016-10-25 10:40:00,124.92,124.96,124.87,124.9,66488.0,115.2474,115.2843,115.2013,115.229,66488.0
2016-10-25 10:45:00,124.89,124.9,124.66,124.73,9331.0,115.2198,115.229,115.0076,115.0721,9331.0
2016-10-25 10:50:00,124.71,124.84,124.69,124.79,7416.0,115.0537,115.1736,115.0352,115.1275,7416.0
2016-10-25 10:55:00,124.76,124.8,124.62,124.72,15297.0,115.0998,115.1367,114.9707,115.0629,15297.0
2016-10-25 11:00:00,124.72,124.76,124.67,124.75,8338.0,115.0629,115.0998,115.0168,115.0906,8338.0
2016-10-25 11:05:00,124.77,124.86,124.76,124.85,9306.0,115.109,115.1921,115.0998,115.1829,9306.0
2016-10-25 11:10:00,124.86,124.88,124.75,124.77,7061.0,115.1921,115.2105,115.0906,115.109,7061.0
2016-10-25 11:15:00,124.79,124.84,124.71,124.79,11259.0,115.1275,115.1736,115.0537,115.1275,11259.0
2016-10-25 11:20:00,124.81,124.81,124.59,124.67,14306.0,115.146,115.146,114.943,115.0168,14306.0
2016-10-25 11:25:00,124.65,124.81,124.64,124.81,2706.0,114.9983,115.146,114.9891,115.146,2706.0
2016-10-25 11:30:00,124.79,124.84,124.71,124.78,8410.0,115.1275,115.1736,115.0537,115.1183,8410.0
2016-10-25 11:35:00,124.72,124.83,124.72,124.74,6400.0,115.0629,115.1644,115.0629,115.0814,6400.0
2016-10-25 11:40:00,124.72,124.85,124.71,124.71,7196.0,115.0629,115.1829,115.0537,115.0537,7196.0
2016-10-25 11:45:00,124.69,124.8,124.66,124.75,5218.0,115.0352,115.1367,115.0076,115.0906,5218.0
2016-10-25 11:50:00,124.73,124.75,124.69,124.69,11052.0,115.0721,115.0906,115.0352,115.0352,11052.0
2016-10-25 11:55:00,124.69,124.73,124.56,124.64,8151.0,115.0352,115.0721,114.9153,114.9891,8151.0
2016-10-25 12:00:00,124.58,124.68,124.46,124.6,7400.0,114.9338,115.026,114.8231,114.9522,7400.0
2016-10-25 12:05:00,124.6,124.61,124.44,124.44,5538.0,114.9522,114.9614,114.8046,114.8046,5538.0
2016-10-25 12:10:00,124.47,124.55,124.43,124.54,5825.0,114.8323,114.9061,114.7954,114.8969,5825.0
2016-10-25 12:15:00,124.48,124.51,124.38,124.49,4259.0,114.8415,114.8692,114.7492,114.8507,4259.0
2016-10-25 12:20:00,124.56,124.56,124.35,124.35,4119.0,114.9153,114.9153,114.7216,114.7216,4119.0
2016-10-25 12:25:00,124.33,124.33,124.21,124.21,4570.0,114.7031,114.7031,114.5924,114.5924,4570.0
2016-10-25 12:30:00,124.25,124.31,124.2,124.31,3369.0,114.6293,114.6847,114.5832,114.6847,3369.0
2016-10-25 12:35:00,124.27,124.44,124.24,124.35,8050.0,114.6478,114.8046,114.6201,114.7216,8050.0
2016-10-25 12:40:00,124.37,124.48,124.37,124.4,8117.0,114.74,114.8415,114.74,114.7677,8117.0
2016-10-25 12:45:00,124.43,124.56,124.38,124.47,6425.0,114.7954,114.9153,114.7492,114.8323,6425.0
2016-10-25 12:50:00,124.48,124.48,124.4,124.44,12701.0,114.8415,114.8415,114.7677,114.8046,12701.0
2016-10-25 12:55:00,124.46,124.5,124.42,124.44,5095.0,114.8231,114.86,114.7861,114.8046,5095.0
2016-10-25 13:00:00,124.45,124.49,124.41,124.47,12550.0,114.8138,114.8507,114.7769,114.8323,12550.0
2016-10-25 13:05:00,124.48,124.55,124.44,124.49,6114.0,114.8415,114.9061,114.8046,114.8507,6114.0
2016-10-25 13:10:00,124.48,124.49,124.38,124.39,4090.0,114.8415,114.8507,114.7492,114.7585,4090.0
2016-10-25 13:15:00,124.39,124.53,124.39,124.5,4643.0,114.7585,114.8876,114.7585,114.86,4643.0
2016-10-25 13:20:00,124.45,124.5,124.42,124.47,7632.0,114.8138,114.86,114.7861,114.8323,7632.0
2016-10-25 13:25:00,124.48,124.52,124.46,124.51,7200.0,114.8415,114.8784,114.8231,114.8692,7200.0
2016-10-25 13:30:00,124.5,124.52,124.47,124.5,5801.0,114.86,114.8784,114.8323,114.86,5801.0
2016-10-25 13:35:00,124.55,124.56,124.5,124.52,4139.0,114.9061,114.9153,114.86,114.8784,4139.0
2016-10-25 13:40:00,124.55,124.55,124.45,124.45,7000.0,114.9061,114.9061,114.8138,114.8138,7000.0
2016-10-25 13:45:00,124.46,124.59,124.46,124.59,5116.0,114.8231,114.943,114.8231,114.943,5116.0
2016-10-25 13:50:00,124.6,124.62,124.5,124.51,4267.0,114.9522,114.9707,114.86,114.8692,4267.0
2016-10-25 13:55:00,124.5,124.52,124.44,124.52,4100.0,114.86,114.8784,114.8046,114.8784,4100.0
2016-10-25 14:00:00,124.53,124.6,124.51,124.52,4375.0,114.8876,114.9522,114.8692,114.8784,4375.0
2016-10-25 14:05:00,124.52,124.57,124.48,124.55,3913.0,114.8784,114.9245,114.8415,114.9061,3913.0
2016-10-25 14:10:00,124.58,124.58,124.35,124.39,5819.0,114.9338,114.9338,114.7216,114.7585,5819.0
2016-10-25 14:15:00,124.38,124.41,124.35,124.35,2062.0,114.7492,114.7769,114.7216,114.7216,2062.0
2016-10-25 14:20:00,124.33,124.38,124.29,124.33,7643.0,114.7031,114.7492,114.6662,114.7031,7643.0
2016-10-25 14:25:00,124.31,124.36,124.28,124.32,3490.0,114.6847,114.7308,114.657,114.6939,3490.0
2016-10-25 14:30:00,124.34,124.36,124.28,124.29,2727.0,114.7123,114.7308,114.657,114.6662,2727.0
2016-10-25 14:35:00,124.33,124.33,124.19,124.24,4653.0,114.7031,114.7031,114.574,114.6201,4653.0
2016-10-25 14:40:00,124.3,124.35,124.28,124.34,7512.0,114.6754,114.7216,114.657,114.7123,7512.0
2016-10-25 14:45:00,124.34,124.34,124.27,124.28,5743.0,114.7123,114.7123,114.6478,114.657,5743.0
2016-10-25 14:50:00,124.25,124.31,124.23,124.29,9549.0,114.6293,114.6847,114.6109,114.6662,9549.0
2016-10-25 14:55:00,124.28,124.28,124.2,124.21,7261.0,114.657,114.657,114.5832,114.5924,7261.0
2016-10-25 15:00:00,124.22,124.33,124.21,124.27,8400.0,114.6016,114.7031,114.5924,114.6478,8400.0
2016-10-25 15:05:00,124.25,124.4,124.25,124.32,12580.0,114.6293,114.7677,114.6293,114.6939,12580.0
2016-10-25 15:10:00,124.34,124.35,124.26,124.31,5272.0,114.7123,114.7216,114.6385,114.6847,5272.0
2016-10-25 15:15:00,124.31,124.32,124.26,124.26,8622.0,114.6847,114.6939,114.6385,114.6385,8622.0
2016-10-25 15:20:00,124.28,124.34,124.28,124.34,8527.0,114.657,114.7123,114.657,114.7123,8527.0
2016-10-25 15:25:00,124.35,124.41,124.34,124.38,8646.0,114.7216,114.7769,114.7123,114.7492,8646.0
2016-10-25 15:30:00,124.41,124.41,124.34,124.37,14181.0,114.7769,114.7769,114.7123,114.74,14181.0
2016-10-25 15:35:00,124.34,124.36,124.31,124.33,14331.0,114.7123,114.7308,114.6847,114.7031,14331.0
2016-10-25 15:40:00,124.31,124.38,124.31,124.35,23757.0,114.6847,114.7492,114.6847,114.7216,23757.0
2016-10-25 15:45:00,124.36,124.41,124.33,124.38,17353.0,114.7308,114.7769,114.7031,114.7492,17353.0
2016-10-25 15:50:00,124.36,124.37,124.23,124.25,25404.0,114.7308,114.74,114.6109,114.6293,25404.0
2016-10-25 15:55:00,124.23,124.3,124.16,124.26,41293.0,114.6109,114.6754,114.5463,114.6385,41293.0
2016-10-26 09:30:00,123.39,123.39,122.67,122.67,13637.0,113.8359,113.8359,113.1717,113.1717,13637.0
2016-10-26 09:35:00,122.72,123.59,122.68,123.59,9018.0,113.2178,114.0204,113.1809,114.0204,9018.0
2016-10-26 09:40:00,123.6,123.88,123.6,123.61,7866.0,114.0296,114.288,114.0296,114.0389,7866.0
2016-10-26 09:45:00,123.6,123.71,123.35,123.35,14302.0,114.0296,114.1311,113.799,113.799,14302.0
2016-10-26 09:50:00,123.33,123.38,123.09,123.16,16463.0,113.7805,113.8267,113.5591,113.6237,16463.0
2016-10-26 09:55:00,123.11,123.15,122.81,122.82,8740.0,113.5776,113.6145,113.3008,113.31,8740.0
2016-10-26 10:00:00,122.73,123.15,122.73,123.13,10092.0,113.227,113.6145,113.227,113.596,10092.0
2016-10-26 10:05:00,123.17,123.18,122.66,122.66,14431.0,113.6329,113.6422,113.1624,113.1624,14431.0
2016-10-26 10:10:00,122.68,122.87,122.68,122.73,10810.0,113.1809,113.3562,113.1809,113.227,10810.0
2016-10-26 10:15:00,122.74,122.85,122.59,122.68,8808.0,113.2362,113.3377,113.0978,113.1809,8808.0
2016-10-26 10:20:00,122.68,123.0,122.68,122.97,7017.0,113.1809,113.4761,113.1809,113.4484,7017.0
2016-10-26 10:25:00,122.97,123.13,122.83,122.83,5955.0,113.4484,113.596,113.3193,113.3193,5955.0
2016-10-26 10:30:00,122.91,123.15,122.89,123.15,9297.0,113.3931,113.6145,113.3746,113.6145,9297.0
2016-10-26 10:35:00,123.17,123.25,123.11,123.11,10277.0,113.6329,113.7067,113.5776,113.5776,10277.0
2016-10-26 10:40:00,123.15,123.15,123.03,123.07,6900.0,113.6145,113.6145,113.5038,113.5407,6900.0
2016-10-26 10:45:00,123.07,123.23,123.03,123.23,7949.0,113.5407,113.6883,113.5038,113.6883,7949.0
2016-10-26 10:50:00,123.26,123.26,123.0,123.0,4805.0,113.716,113.716,113.4761,113.4761,4805.0
2016-10-26 10:55:00,122.97,123.62,122.97,123.62,14451.0,113.4484,114.0481,113.4484,114.0481,14451.0
2016-10-26 11:00:00,123.55,123.57,123.33,123.44,9175.0,113.9835,114.002,113.7805,113.882,9175.0
2016-10-26 11:05:00,123.41,123.53,123.4,123.4,5990.0,113.8544,113.9651,113.8451,113.8451,5990.0
2016-10-26 11:10:00,123.33,123.59,123.33,123.58,5498.0,113.7805,114.0204,113.7805,114.0112,5498.0
2016-10-26 11:15:00,123.56,123.56,123.25,123.25,4848.0,113.9927,113.9927,113.7067,113.7067,4848.0
2016-10-26 11:20:00,123.2,123.48,123.2,123.47,3000.0,113.6606,113.9189,113.6606,113.9097,3000.0
2016-10-26 11:25:00,123.54,123.58,123.42,123.52,5998.0,113.9743,114.0112,113.8636,113.9558,5998.0
2016-10-26 11:30:00,123.59,123.79,123.59,123.76,2815.0,114.0204,114.2049,114.0204,114.1773,2815.0
2016-10-26 11:35:00,123.76,123.77,123.64,123.75,5200.0,114.1773,114.1865,114.0665,114.168,5200.0
2016-10-26 11:40:00,123.75,123.78,123.69,123.74,4900.0,114.168,114.1957,114.1127,114.1588,4900.0
2016-10-26 11:45:00,123.75,123.8,123.68,123.8,1317.0,114.168,114.2142,114.1034,114.2142,1317.0
2016-10-26 11:50:00,123.8,124.03,123.8,123.9,5700.0,114.2142,114.4263,114.2142,114.3064,5700.0
2016-10-26 11:55:00,123.89,123.93,123.82,123.82,3895.0,114.2972,114.3341,114.2326,114.2326,3895.0
2016-10-26 12:00:00,123.82,123.92,123.8,123.8,4242.0,114.2326,114.3249,114.2142,114.2142,4242.0
2016-10-26 12:05:00,123.85,123.9,123.85,123.9,1700.0,114.2603,114.3064,114.2603,114.3064,1700.0
2016-10-26 12:10:00,123.92,123.94,123.86,123.9,6200.0,114.3249,114.3433,114.2695,114.3064,6200.0
2016-10-26 12:15:00,123.9,123.9,123.76,123.76,2000.0,114.3064,114.3064,114.1773,114.1773,2000.0
2016-10-26 12:20:00,123.76,123.86,123.76,123.78,3800.0,114.1773,114.2695,114.1773,114.1957,3800.0
2016-10-26 12:25:00,123.79,123.92,123.79,123.92,3913.0,114.2049,114.3249,114.2049,114.3249,3913.0
2016-10-26 12:30:00,123.95,123.99,123.9,123.94,2450.0,114.3525,114.3894,114.3064,114.3433,2450.0
2016-10-26 12:35:00,123.96,123.98,123.87,123.98,5281.0,114.3618,114.3802,114.2787,114.3802,5281.0
2016-10-26 12:40:00,123.98,124.03,123.97,124.01,800.0,114.3802,114.4263,114.371,114.4079,800.0
2016-10-26 12:45:00,124.01,124.01,123.92,123.98,5400.0,114.4079,114.4079,114.3249,114.3802,5400.0
2016-10-26 12:50:00,124.04,124.1,123.99,124.06,4660.0,114.4356,114.4909,114.3894,114.454,4660.0
2016-10-26 12:55:00,124.05,124.05,123.9,123.9,1900.0,114.4448,114.4448,114.3064,114.3064,1900.0
2016-10-26 13:00:00,123.93,124.13,123.92,124.13,3848.0,114.3341,114.5186,114.3249,114.5186,3848.0
2016-10-26 13:05:00,124.1,124.1,123.95,123.97,9554.0,114.4909,114.4909,114.3525,114.371,9554.0
2016-10-26 13:10:00,123.92,123.98,123.85,123.86,8315.0,114.3249,114.3802,114.2603,114.2695,8315.0
2016-10-26 13:15:00,123.84,123.88,123.84,123.84,1100.0,114.2511,114.288,114.2511,114.2511,1100.0
2016-10-26 13:20:00,123.89,123.93,123.85,123.91,2302.0,114.2972,114.3341,114.2603,114.3156,2302.0
2016-10-26 13:25:00,123.92,123.93,123.86,123.88,4600.0,114.3249,114.3341,114.2695,114.288,4600.0
2016-10-26 13:30:00,123.85,123.85,123.77,123.84,4500.0,114.2603,114.2603,114.1865,114.2511,4500.0
2016-10-26 13:35:00,123.91,123.91,123.74,123.74,4100.0,114.3156,114.3156,114.1588,114.1588,4100.0
2016-10-26 13:40:00,123.73,123.73,123.6,123.65,6109.0,114.1496,114.1496,114.0296,114.0758,6109.0
2016-10-26 13:45:00,123.61,123.72,123.58,123.7,5000.0,114.0389,114.1404,114.0112,114.1219,5000.0
2016-10-26 13:50:00,123.69,123.73,123.51,123.51,5231.0,114.1127,114.1496,113.9466,113.9466,5231.0
2016-10-26 13:55:00,123.52,123.67,123.49,123.65,7439.0,113.9558,114.0942,113.9282,114.0758,7439.0
2016-10-26 14:00:00,123.57,123.57,123.42,123.43,6805.0,114.002,114.002,113.8636,113.8728,6805.0
2016-10-26 14:05:00,123.45,123.45,123.3,123.37,7557.0,113.8913,113.8913,113.7529,113.8175,7557.0
2016-10-26 14:10:00,123.37,123.52,123.37,123.52,4649.0,113.8175,113.9558,113.8175,113.9558,4649.0
2016-10-26 14:15:00,123.55,123.55,123.41,123.47,7145.0,113.9835,113.9835,113.8544,113.9097,7145.0
2016-10-26 14:20:00,123.45,123.45,123.39,123.41,1700.0,113.8913,113.8913,113.8359,113.8544,1700.0
2016-10-26 14:25:00,123.38,123.44,123.35,123.37,4742.0,113.8267,113.882,113.799,113.8175,4742.0
2016-10-26 14:30:00,123.41,123.43,123.29,123.39,6362.0,113.8544,113.8728,113.7436,113.8359,6362.0
2016-10-26 14:35:00,123.39,123.42,123.31,123.36,5408.0,113.8359,113.8636,113.7621,113.8082,5408.0
2016-10-26 14:40:00,123.36,123.49,123.36,123.4,5743.0,113.8082,113.9282,113.8082,113.8451,5743.0
2016-10-26 14:45:00,123.34,123.44,123.27,123.35,4800.0,113.7898,113.882,113.7252,113.799,4800.0
2016-10-26 14:50:00,123.35,123.36,123.22,123.27,6982.0,113.799,113.8082,113.6791,113.7252,6982.0
2016-10-26 14:55:00,123.28,123.51,123.27,123.43,8037.0,113.7344,113.9466,113.7252,113.8728,8037.0
2016-10-26 15:00:00,123.42,123.5,123.39,123.5,5401.0,113.8636,113.9374,113.8359,113.9374,5401.0
2016-10-26 15:05:00,123.48,123.48,123.37,123.42,7017.0,113.9189,113.9189,113.8175,113.8636,7017.0
2016-10-26 15:10:00,123.42,123.46,123.39,123.44,10503.0,113.8636,113.9005,113.8359,113.882,10503.0
2016-10-26 15:15:00,123.41,123.44,123.35,123.38,10477.0,113.8544,113.882,113.799,113.8267,10477.0
2016-10-26 15:20:00,123.39,123.43,123.36,123.4,17834.0,113.8359,113.8728,113.8082,113.8451,17834.0
2016-10-26 15:25:00,123.4,123.42,123.33,123.33,10626.0,113.8451,113.8636,113.7805,113.7805,10626.0
2016-10-26 15:30:00,123.34,123.42,123.32,123.32,14191.0,113.7898,113.8636,113.7713,113.7713,14191.0
2016-10-26 15:35:00,123.33,123.36,123.28,123.31,13047.0,113.7805,113.8082,113.7344,113.7621,13047.0
2016-10-26 15:40:00,123.33,123.37,123.25,123.37,19278.0,113.7805,113.8175,113.7067,113.8175,19278.0
2016-10-26 15:45:00,123.35,123.43,123.34,123.37,39915.0,113.799,113.8728,113.7898,113.8175,39915.0
2016-10-26 15:50:00,123.35,123.39,123.24,123.26,36890.0,113.799,113.8359,113.6975,113.716,36890.0
2016-10-26 15:55:00,123.27,123.36,123.24,123.31,73508.0,113.7252,113.8082,113.6975,113.7621,73508.0
2016-10-27 09:30:00,124.1,124.15,123.37,123.7,12394.0,114.4909,114.5371,113.8175,114.1219,12394.0
2016-10-27 09:35:00,123.83,123.84,123.53,123.67,2400.0,114.2418,114.2511,113.9651,114.0942,2400.0
2016-10-27 09:40:00,123.67,124.02,123.5,124.01,3804.0,114.0942,114.4171,113.9374,114.4079,3804.0
2016-10-27 09:45:00,123.89,124.01,123.6,123.62,7281.0,114.2972,114.4079,114.0296,114.0481,7281.0
2016-10-27 09:50:00,123.62,124.19,123.62,124.19,9417.0,114.0481,114.574,114.0481,114.574,9417.0
2016-10-27 09:55:00,124.29,124.38,124.1,124.33,10401.0,114.6662,114.7492,114.4909,114.7031,10401.0
2016-10-27 10:00:00,124.34,124.61,124.12,124.36,20371.0,114.7123,114.9614,114.5094,114.7308,20371.0
2016-10-27 10:05:00,124.34,124.49,124.28,124.35,15517.0,114.7123,114.8507,114.657,114.7216,15517.0
2016-10-27 10:10:00,124.37,124.37,124.06,124.08,8960.0,114.74,114.74,114.454,114.4725,8960.0
2016-10-27 10:15:00,124.02,124.14,123.63,123.63,10530.0,114.4171,114.5278,114.0573,114.0573,10530.0
2016-10-27 10:20:00,123.63,123.72,123.51,123.58,11351.0,114.0573,114.1404,113.9466,114.0112,11351.0
2016-10-27 10:25:00,123.58,123.64,123.56,123.59,4994.0,114.0112,114.0665,113.9927,114.0204,4994.0
2016-10-27 10:30:00,123.59,123.72,123.56,123.56,7468.0,114.0204,114.1404,113.9927,113.9927,7468.0
2016-10-27 10:35:00,123.54,123.6,123.31,123.31,9554.0,113.9743,114.0296,113.7621,113.7621,9554.0
2016-10-27 10:40:00,123.34,123.49,123.34,123.48,5900.0,113.7898,113.9282,113.7898,113.9189,5900.0
2016-10-27 10:45:00,123.51,123.56,123.39,123.52,10827.0,113.9466,113.9927,113.8359,113.9558,10827.0
2016-10-27 10:50:00,123.52,123.56,123.25,123.36,56708.0,113.9558,113.9927,113.7067,113.8082,56708.0
2016-10-27 10:55:00,123.32,123.34,123.04,123.06,11045.0,113.7713,113.7898,113.513,113.5315,11045.0
2016-10-27 11:00:00,123.1,123.15,122.98,122.98,13618.0,113.5684,113.6145,113.4576,113.4576,13618.0
2016-10-27 11:05:00,122.97,123.17,122.91,123.12,40396.0,113.4484,113.6329,113.3931,113.5868,40396.0
2016-10-27 11:10:00,123.08,123.2,123.04,123.08,5405.0,113.5499,113.6606,113.513,113.5499,5405.0
2016-10-27 11:15:00,123.1,123.18,123.02,123.03,11565.0,113.5684,113.6422,113.4946,113.5038,11565.0
2016-10-27 11:20:00,123.0,123.13,122.99,123.08,8305.0,113.4761,113.596,113.4669,113.5499,8305.0
2016-10-27 11:25:00,123.06,123.06,122.88,122.97,7399.0,113.5315,113.5315,113.3654,113.4484,7399.0
2016-10-27 11:30:00,122.98,123.01,122.76,122.76,24028.0,113.4576,113.4853,113.2547,113.2547,24028.0
2016-10-27 11:35:00,122.78,122.81,122.51,122.69,24450.0,113.2731,113.3008,113.024,113.1901,24450.0
2016-10-27 11:40:00,122.71,122.84,122.45,122.83,56519.0,113.2086,113.3285,112.9687,113.3193,56519.0
2016-10-27 11:45:00,122.87,122.92,122.82,122.92,4426.0,113.3562,113.4023,113.31,113.4023,4426.0
2016-10-27 11:50:00,122.99,123.09,122.97,123.0,3600.0,113.4669,113.5591,113.4484,113.4761,3600.0
2016-10-27 11:55:00,123.0,123.37,123.0,123.37,3400.0,113.4761,113.8175,113.4761,113.8175,3400.0
2016-10-27 12:00:00,123.35,123.52,123.35,123.46,4089.0,113.799,113.9558,113.799,113.9005,4089.0
2016-10-27 12:05:00,123.5,123.55,123.47,123.49,3323.0,113.9374,113.9835,113.9097,113.9282,3323.0
2016-10-27 12:10:00,123.54,123.69,123.54,123.68,4741.0,113.9743,114.1127,113.9743,114.1034,4741.0
2016-10-27 12:15:00,123.63,123.68,123.48,123.58,5491.0,114.0573,114.1034,113.9189,114.0112,5491.0
2016-10-27 12:20:00,123.54,123.56,123.45,123.45,5920.0,113.9743,113.9927,113.8913,113.8913,5920.0
2016-10-27 12:25:00,123.43,123.47,123.4,123.47,2861.0,113.8728,113.9097,113.8451,113.9097,2861.0
2016-10-27 12:30:00,123.44,123.53,123.38,123.39,3402.0,113.882,113.9651,113.8267,113.8359,3402.0
2016-10-27 12:35:00,123.39,123.42,123.12,123.25,5100.0,113.8359,113.8636,113.5868,113.7067,5100.0
2016-10-27 12:40:00,123.22,123.23,123.14,123.18,2164.0,113.6791,113.6883,113.6053,113.6422,2164.0
2016-10-27 12:45:00,123.18,123.18,123.14,123.14,1900.0,113.6422,113.6422,113.6053,113.6053,1900.0
2016-10-27 12:50:00,123.16,123.29,123.16,123.29,10120.0,113.6237,113.7436,113.6237,113.7436,10120.0
2016-10-27 12:55:00,123.29,123.34,123.26,123.29,4420.0,113.7436,113.7898,113.716,113.7436,4420.0
2016-10-27 13:00:00,123.35,123.39,123.3,123.3,4300.0,113.799,113.8359,113.7529,113.7529,4300.0
2016-10-27 13:05:00,123.3,123.3,123.05,123.05,11531.0,113.7529,113.7529,113.5222,113.5222,11531.0
2016-10-27 13:10:00,123.09,123.17,123.07,123.1,10400.0,113.5591,113.6329,113.5407,113.5684,10400.0
2016-10-27 13:15:00,123.12,123.13,123.06,123.1,2943.0,113.5868,113.596,113.5315,113.5684,2943.0
2016-10-27 13:20:00,123.13,123.16,123.11,123.14,4552.0,113.596,113.6237,113.5776,113.6053,4552.0
2016-10-27 13:25:00,123.19,123.19,123.03,123.08,14355.0,113.6514,113.6514,113.5038,113.5499,14355.0
2016-10-27 13:30:00,123.07,123.07,123.01,123.02,900.0,113.5407,113.5407,113.4853,113.4946,900.0
2016-10-27 13:35:00,123.02,123.2,123.01,123.16,9813.0,113.4946,113.6606,113.4853,113.6237,9813.0
2016-10-27 13:40:00,123.16,123.16,123.07,123.09,6749.0,113.6237,113.6237,113.5407,113.5591,6749.0
2016-10-27 13:45:00,123.12,123.13,122.96,122.96,7900.0,113.5868,113.596,113.4392,113.4392,7900.0
2016-10-27 13:50:00,122.98,123.05,122.95,123.01,5765.0,113.4576,113.5222,113.43,113.4853,5765.0
2016-10-27 13:55:00,123.05,123.1,123.02,123.05,3920.0,113.5222,113.5684,113.4946,113.5222,3920.0
2016-10-27 14:00:00,123.06,123.09,123.03,123.04,10000.0,113.5315,113.5591,113.5038,113.513,10000.0
2016-10-27 14:05:00,123.05,123.08,122.94,122.94,5079.0,113.5222,113.5499,113.4207,113.4207,5079.0
2016-10-27 14:10:00,122.97,123.23,122.95,123.15,12088.0,113.4484,113.6883,113.43,113.6145,12088.0
2016-10-27 14:15:00,123.18,123.19,123.09,123.09,12773.0,113.6422,113.6514,113.5591,113.5591,12773.0
2016-10-27 14:20:00,123.09,123.19,123.08,123.09,14456.0,113.5591,113.6514,113.5499,113.5591,14456.0
2016-10-27 14:25:00,123.11,123.23,123.1,123.2,7380.0,113.5776,113.6883,113.5684,113.6606,7380.0
2016-10-27 14:30:00,123.19,123.2,123.03,123.06,4667.0,113.6514,113.6606,113.5038,113.5315,4667.0
2016-10-27 14:35:00,123.07,123.22,123.0,123.22,8529.0,113.5407,113.6791,113.4761,113.6791,8529.0
2016-10-27 14:40:00,123.23,123.25,123.19,123.2,3700.0,113.6883,113.7067,113.6514,113.6606,3700.0
2016-10-27 14:45:00,123.23,123.23,123.11,123.13,5309.0,113.6883,113.6883,113.5776,113.596,5309.0
2016-10-27 14:50:00,123.16,123.19,123.08,123.17,7800.0,113.6237,113.6514,113.5499,113.6329,7800.0
2016-10-27 14:55:00,123.16,123.17,123.0,123.0,5800.0,113.6237,113.6329,113.4761,113.4761,5800.0
2016-10-27 15:00:00,123.04,123.11,123.04,123.09,12103.0,113.513,113.5776,113.513,113.5591,12103.0
2016-10-27 15:05:00,123.09,123.09,122.99,123.02,11224.0,113.5591,113.5591,113.4669,113.4946,11224.0
2016-10-27 15:10:00,122.98,123.04,122.91,122.94,10510.0,113.4576,113.513,113.3931,113.4207,10510.0
2016-10-27 15:15:00,122.95,122.99,122.88,122.88,5988.0,113.43,113.4669,113.3654,113.3654,5988.0
2016-10-27 15:20:00,122.88,123.0,122.87,123.0,8981.0,113.3654,113.4761,113.3562,113.4761,8981.0
2016-10-27 15:25:00,122.98,123.1,122.97,123.09,10690.0,113.4576,113.5684,113.4484,113.5591,10690.0
2016-10-27 15:30:00,123.06,123.09,122.98,123.02,15018.0,113.5315,113.5591,113.4576,113.4946,15018.0
2016-10-27 15:35:00,123.01,123.05,122.96,123.0,18726.0,113.4853,113.5222,113.4392,113.4761,18726.0
2016-10-27 15:40:00,123.01,123.06,122.94,122.94,20954.0,113.4853,113.5315,113.4207,113.4207,20954.0
2016-10-27 15:45:00,122.93,123.0,122.93,122.97,27200.0,113.4115,113.4761,113.4115,113.4484,27200.0
2016-10-27 15:50:00,122.97,123.0,122.91,122.94,25412.0,113.4484,113.4761,113.3931,113.4207,25412.0
2016-10-27 15:55:00,122.93,122.95,122.82,122.88,41623.0,113.4115,113.43,113.31,113.3654,41623.0
2016-10-28 09:30:00,123.31,123.32,122.71,122.88,6979.0,113.7621,113.7713,113.2086,113.3654,6979.0
2016-10-28 09:35:00,123.1,123.59,123.01,123.51,8701.0,113.5684,114.0204,113.4853,113.9466,8701.0
2016-10-28 09:40:00,123.47,123.75,123.47,123.7,4241.0,113.9097,114.168,113.9097,114.1219,4241.0
2016-10-28 09:45:00,123.72,123.73,123.5,123.52,3800.0,114.1404,114.1496,113.9374,113.9558,3800.0
2016-10-28 09:50:00,123.47,123.6,123.29,123.4,9508.0,113.9097,114.0296,113.7436,113.8451,9508.0
2016-10-28 09:55:00,123.41,123.41,123.03,123.06,7031.0,113.8544,113.8544,113.5038,113.5315,7031.0
2016-10-28 10:00:00,123.07,123.2,122.89,122.89,9720.0,113.5407,113.6606,113.3746,113.3746,9720.0
2016-10-28 10:05:00,122.97,123.14,122.97,123.1,17011.0,113.4484,113.6053,113.4484,113.5684,17011.0
2016-10-28 10:10:00,123.15,123.24,122.95,123.23,6469.0,113.6145,113.6975,113.43,113.6883,6469.0
2016-10-28 10:15:00,123.1,123.14,123.0,123.0,8536.0,113.5684,113.6053,113.4761,113.4761,8536.0
2016-10-28 10:20:00,123.09,123.42,123.05,123.39,5099.0,113.5591,113.8636,113.5222,113.8359,5099.0
2016-10-28 10:25:00,123.35,123.37,123.21,123.21,3100.0,113.799,113.8175,113.6698,113.6698,3100.0
2016-10-28 10:30:00,123.28,123.56,123.25,123.56,5043.0,113.7344,113.9927,113.7067,113.9927,5043.0
2016-10-28 10:35:00,123.56,123.56,123.39,123.5,4440.0,113.9927,113.9927,113.8359,113.9374,4440.0
2016-10-28 10:40:00,123.49,123.63,123.39,123.57,3939.0,113.9282,114.0573,113.8359,114.002,3939.0
2016-10-28 10:45:00,123.57,123.71,123.56,123.71,4700.0,114.002,114.1311,113.9927,114.1311,4700.0
2016-10-28 10:50:00,123.71,123.75,123.54,123.58,4333.0,114.1311,114.168,113.9743,114.0112,4333.0
2016-10-28 10:55:00,123.59,123.59,123.35,123.36,2400.0,114.0204,114.0204,113.799,113.8082,2400.0
2016-10-28 11:00:00,123.38,123.4,123.27,123.4,15456.0,113.8267,113.8451,113.7252,113.8451,15456.0
2016-10-28 11:05:00,123.4,123.45,123.37,123.37,3900.0,113.8451,113.8913,113.8175,113.8175,3900.0
2016-10-28 11:10:00,123.37,123.39,123.25,123.32,6321.0,113.8175,113.8359,113.7067,113.7713,6321.0
2016-10-28 11:15:00,123.3,123.3,123.19,123.24,4155.0,113.7529,113.7529,113.6514,113.6975,4155.0
2016-10-28 11:20:00,123.23,123.36,123.21,123.36,3610.0,113.6883,113.8082,113.6698,113.8082,3610.0
2016-10-28 11:25:00,123.36,123.39,123.24,123.35,7176.0,113.8082,113.8359,113.6975,113.799,7176.0
2016-10-28 11:30:00,123.35,123.52,123.35,123.4,5900.0,113.799,113.9558,113.799,113.8451,5900.0
2016-10-28 11:35:00,123.37,123.43,123.36,123.39,3000.0,113.8175,113.8728,113.8082,113.8359,3000.0
2016-10-28 11:40:00,123.39,123.48,123.35,123.35,2667.0,113.8359,113.9189,113.799,113.799,2667.0
2016-10-28 11:45:00,123.4,123.41,123.29,123.36,6883.0,113.8451,113.8544,113.7436,113.8082,6883.0
2016-10-28 11:50:00,123.34,123.36,123.29,123.32,4195.0,113.7898,113.8082,113.7436,113.7713,4195.0
2016-10-28 11:55:00,123.33,123.35,123.27,123.27,1430.0,113.7805,113.799,113.7252,113.7252,1430.0
2016-10-28 12:00:00,123.32,123.33,123.26,123.3,3628.0,113.7713,113.7805,113.716,113.7529,3628.0
2016-10-28 12:05:00,123.31,123.44,123.27,123.36,12913.0,113.7621,113.882,113.7252,113.8082,12913.0
2016-10-28 12:10:00,123.34,123.43,123.34,123.4,10010.0,113.7898,113.8728,113.7898,113.8451,10010.0
2016-10-28 12:15:00,123.39,123.42,123.34,123.37,2600.0,113.8359,113.8636,113.7898,113.8175,2600.0
2016-10-28 12:20:00,123.39,123.53,123.39,123.52,3304.0,113.8359,113.9651,113.8359,113.9558,3304.0
2016-10-28 12:25:00,123.55,123.59,123.34,123.34,7211.0,113.9835,114.0204,113.7898,113.7898,7211.0
2016-10-28 12:30:00,123.33,123.33,123.24,123.29,4274.0,113.7805,113.7805,113.6975,113.7436,4274.0
2016-10-28 12:35:00,123.27,123.27,123.15,123.22,6102.0,113.7252,113.7252,113.6145,113.6791,6102.0
2016-10-28 12:40:00,123.23,123.34,123.23,123.28,5136.0,113.6883,113.7898,113.6883,113.7344,5136.0
2016-10-28 12:45:00,123.31,123.37,123.26,123.3,4132.0,113.7621,113.8175,113.716,113.7529,4132.0
2016-10-28 12:50:00,123.29,123.38,123.27,123.38,2298.0,113.7436,113.8267,113.7252,113.8267,2298.0
2016-10-28 12:55:00,123.35,123.37,123.29,123.29,2500.0,113.799,113.8175,113.7436,113.7436,2500.0
2016-10-28 13:00:00,123.26,123.37,122.89,122.9,6129.0,113.716,113.8175,113.3746,113.3838,6129.0
2016-10-28 13:05:00,122.78,122.8,122.49,122.49,8202.0,113.2731,113.2916,113.0056,113.0056,8202.0
2016-10-28 13:10:00,122.49,122.58,122.27,122.58,6125.0,113.0056,113.0886,112.8026,113.0886,6125.0
2016-10-28 13:15:00,122.56,122.65,122.39,122.42,3871.0,113.0702,113.1532,112.9133,112.941,3871.0
2016-10-28 13:20:00,122.5,122.62,122.43,122.43,5898.0,113.0148,113.1255,112.9502,112.9502,5898.0
2016-10-28 13:25:00,122.37,122.5,122.34,122.39,3146.0,112.8949,113.0148,112.8672,112.9133,3146.0
2016-10-28 13:30:00,122.36,122.36,122.14,122.14,6698.0,112.8857,112.8857,112.6827,112.6827,6698.0
2016-10-28 13:35:00,122.09,122.14,121.84,121.89,6362.0,112.6366,112.6827,112.4059,112.452,6362.0
2016-10-28 13:40:00,121.97,122.24,121.85,122.13,3300.0,112.5259,112.7749,112.4151,112.6735,3300.0
2016-10-28 13:45:00,122.17,122.17,121.99,122.02,5191.0,112.7104,112.7104,112.5443,112.572,5191.0
2016-10-28 13:50:00,121.97,122.14,121.88,122.05,7614.0,112.5259,112.6827,112.4428,112.5997,7614.0
2016-10-28 13:55:00,122.05,122.17,121.92,121.99,18967.0,112.5997,112.7104,112.4797,112.5443,18967.0
2016-10-28 14:00:00,121.99,122.24,121.97,122.14,7283.0,112.5443,112.7749,112.5259,112.6827,7283.0
2016-10-28 14:05:00,122.17,122.25,122.02,122.19,7740.0,112.7104,112.7842,112.572,112.7288,7740.0
2016-10-28 14:10:00,122.22,122.26,122.07,122.19,4622.0,112.7565,112.7934,112.6181,112.7288,4622.0
2016-10-28 14:15:00,122.24,122.52,122.2,122.36,12955.0,112.7749,113.0333,112.738,112.8857,12955.0
2016-10-28 14:20:00,122.41,122.63,122.41,122.62,2100.0,112.9318,113.1347,112.9318,113.1255,2100.0
2016-10-28 14:25:00,122.64,122.64,122.45,122.45,6300.0,113.144,113.144,112.9687,112.9687,6300.0
2016-10-28 14:30:00,122.51,122.67,122.36,122.65,7952.0,113.024,113.1717,112.8857,113.1532,7952.0
2016-10-28 14:35:00,122.67,122.67,122.42,122.42,6090.0,113.1717,113.1717,112.941,112.941,6090.0
2016-10-28 14:40:00,122.43,122.5,122.26,122.41,5786.0,112.9502,113.0148,112.7934,112.9318,5786.0
2016-10-28 14:45:00,122.41,122.47,122.34,122.47,2485.0,112.9318,112.9871,112.8672,112.9871,2485.0
2016-10-28 14:50:00,122.48,122.49,122.37,122.37,5022.0,112.9964,113.0056,112.8949,112.8949,5022.0
2016-10-28 14:55:00,122.37,122.69,122.37,122.65,6657.0,112.8949,113.1901,112.8949,113.1532,6657.0
2016-10-28 15:00:00,122.67,122.69,122.53,122.53,7187.0,113.1717,113.1901,113.0425,113.0425,7187.0
2016-10-28 15:05:00,122.52,122.58,122.41,122.42,8525.0,113.0333,113.0886,112.9318,112.941,8525.0
2016-10-28 15:10:00,122.47,122.47,122.31,122.38,5898.0,112.9871,112.9871,112.8395,112.9041,5898.0
2016-10-28 15:15:00,122.28,122.38,122.22,122.38,6465.0,112.8119,112.9041,112.7565,112.9041,6465.0
2016-10-28 15:20:00,122.41,122.44,122.31,122.42,14146.0,112.9318,112.9595,112.8395,112.941,14146.0
2016-10-28 15:25:00,122.45,122.67,122.45,122.55,14052.0,112.9687,113.1717,112.9687,113.0609,14052.0
2016-10-28 15:30:00,122.55,122.55,122.39,122.44,11341.0,113.0609,113.0609,112.9133,112.9595,11341.0
2016-10-28 15:35:00,122.43,122.48,122.34,122.39,10960.0,112.9502,112.9964,112.8672,112.9133,10960.0
2016-10-28 15:40:00,122.34,122.36,122.18,122.34,15850.0,112.8672,112.8857,112.7196,112.8672,15850.0
2016-10-28 15:45:00,122.37,122.48,122.23,122.35,20884.0,112.8949,112.9964,112.7657,112.8764,20884.0
2016-10-28 15:50:00,122.38,122.45,122.31,122.31,19044.0,112.9041,112.9687,112.8395,112.8395,19044.0
2016-10-28 15:55:00,122.29,122.4,122.2,122.3,44900.0,112.8211,112.9226,112.738,112.8303,44900.0
2016-10-31 09:30:00,122.8,123.43,122.37,123.43,12772.0,113.2916,113.8728,112.8949,113.8728,12772.0
2016-10-31 09:35:00,123.43,123.47,122.79,122.89,7452.0,113.8728,113.9097,113.2824,113.3746,7452.0
2016-10-31 09:40:00,122.89,123.05,122.76,122.77,5400.0,113.3746,113.5222,113.2547,113.2639,5400.0
2016-10-31 09:45:00,122.81,123.11,122.69,123.08,8712.0,113.3008,113.5776,113.1901,113.5499,8712.0
2016-10-31 09:50:00,122.99,122.99,122.13,122.13,10625.0,113.4669,113.4669,112.6735,112.6735,10625.0
2016-10-31 09:55:00,122.09,122.24,122.08,122.19,12743.0,112.6366,112.7749,112.6273,112.7288,12743.0
2016-10-31 10:00:00,122.26,122.26,121.96,121.96,13678.0,112.7934,112.7934,112.5166,112.5166,13678.0
2016-10-31 10:05:00,121.96,122.18,121.91,122.16,19826.0,112.5166,112.7196,112.4705,112.7011,19826.0
2016-10-31 10:10:00,122.16,122.22,121.88,121.88,13359.0,112.7011,112.7565,112.4428,112.4428,13359.0
2016-10-31 10:15:00,121.91,122.07,121.88,121.95,15568.0,112.4705,112.6181,112.4428,112.5074,15568.0
2016-10-31 10:20:00,121.94,122.05,121.91,122.0,8944.0,112.4982,112.5997,112.4705,112.5535,8944.0
2016-10-31 10:25:00,122.05,122.05,121.86,121.93,15344.0,112.5997,112.5997,112.4244,112.489,15344.0
2016-10-31 10:30:00,121.91,121.94,121.63,121.63,12675.0,112.4705,112.4982,112.2122,112.2122,12675.0
2016-10-31 10:35:00,121.62,121.78,121.58,121.78,10401.0,112.203,112.3506,112.1661,112.3506,10401.0
2016-10-31 10:40:00,121.78,121.93,121.66,121.66,12859.0,112.3506,112.489,112.2399,112.2399,12859.0
2016-10-31 10:45:00,121.73,121.99,121.71,121.88,15256.0,112.3044,112.5443,112.286,112.4428,15256.0
2016-10-31 10:50:00,121.83,122.08,121.8,122.01,103846.0,112.3967,112.6273,112.369,112.5628,103846.0
2016-10-31 10:55:00,122.05,122.05,121.68,121.87,23409.0,112.5997,112.5997,112.2583,112.4336,23409.0
2016-10-31 11:00:00,121.93,122.03,121.77,121.95,10507.0,112.489,112.5812,112.3413,112.5074,10507.0
2016-10-31 11:05:00,121.96,121.96,121.75,121.78,10494.0,112.5166,112.5166,112.3229,112.3506,10494.0
2016-10-31 11:10:00,121.79,121.9,121.78,121.84,13609.0,112.3598,112.4613,112.3506,112.4059,13609.0
2016-10-31 11:15:00,121.84,121.88,121.71,121.86,11221.0,112.4059,112.4428,112.286,112.4244,11221.0
2016-10-31 11:20:00,121.84,121.89,121.63,121.85,8600.0,112.4059,112.452,112.2122,112.4151,8600.0
2016-10-31 11:25:00,121.85,122.07,121.79,121.94,14509.0,112.4151,112.6181,112.3598,112.4982,14509.0
2016-10-31 11:30:00,121.98,122.25,121.97,122.11,13598.0,112.5351,112.7842,112.5259,112.655,13598.0
2016-10-31 11:35:00,122.09,122.2,121.97,122.2,14283.0,112.6366,112.738,112.5259,112.738,14283.0
2016-10-31 11:40:00,122.16,122.18,122.05,122.14,8797.0,112.7011,112.7196,112.5997,112.6827,8797.0
2016-10-31 11:45:00,122.13,122.23,122.06,122.09,6789.0,112.6735,112.7657,112.6089,112.6366,6789.0
2016-10-31 11:50:00,122.07,122.11,121.84,122.01,9173.0,112.6181,112.655,112.4059,112.5628,9173.0
2016-10-31 11:55:00,122.07,122.26,122.07,122.18,12158.0,112.6181,112.7934,112.6181,112.7196,12158.0
2016-10-31 12:00:00,122.14,122.39,122.13,122.39,13145.0,112.6827,112.9133,112.6735,112.9133,13145.0
2016-10-31 12:05:00,122.33,122.45,122.32,122.44,8926.0,112.858,112.9687,112.8488,112.9595,8926.0
2016-10-31 12:10:00,122.44,122.54,122.43,122.54,8183.0,112.9595,113.0517,112.9502,113.0517,8183.0
2016-10-31 12:15:00,122.54,122.57,122.47,122.57,7146.0,113.0517,113.0794,112.9871,113.0794,7146.0
2016-10-31 12:20:00,122.61,122.64,122.39,122.53,6016.0,113.1163,113.144,112.9133,113.0425,6016.0
2016-10-31 12:25:00,122.57,122.74,122.57,122.71,8075.0,113.0794,113.2362,113.0794,113.2086,8075.0
2016-10-31 12:30:00,122.74,122.78,122.51,122.56,8897.0,113.2362,113.2731,113.024,113.0702,8897.0
2016-10-31 12:35:00,122.55,122.58,122.46,122.48,8569.0,113.0609,113.0886,112.9779,112.9964,8569.0
2016-10-31 12:40:00,122.53,122.58,122.47,122.56,5284.0,113.0425,113.0886,112.9871,113.0702,5284.0
2016-10-31 12:45:00,122.55,122.55,122.42,122.51,5558.0,113.0609,113.0609,112.941,113.024,5558.0
2016-10-31 12:50:00,122.51,122.55,122.41,122.41,4315.0,113.024,113.0609,112.9318,112.9318,4315.0
2016-10-31 12:55:00,122.44,122.62,122.42,122.61,2899.0,112.9595,113.1255,112.941,113.1163,2899.0
2016-10-31 13:00:00,122.59,122.59,122.47,122.47,4011.0,113.0978,113.0978,112.9871,112.9871,4011.0
2016-10-31 13:05:00,122.41,122.55,122.41,122.45,9308.0,112.9318,113.0609,112.9318,112.9687,9308.0
2016-10-31 13:10:00,122.44,122.58,122.35,122.58,4502.0,112.9595,113.0886,112.8764,113.0886,4502.0
2016-10-31 13:15:00,122.58,122.64,122.47,122.49,4648.0,113.0886,113.144,112.9871,113.0056,4648.0
2016-10-31 13:20:00,122.5,122.65,122.5,122.51,7272.0,113.0148,113.1532,113.0148,113.024,7272.0
2016-10-31 13:25:00,122.56,122.61,122.53,122.57,4957.0,113.0702,113.1163,113.0425,113.0794,4957.0
2016-10-31 13:30:00,122.61,122.61,122.51,122.53,9994.0,113.1163,113.1163,113.024,113.0425,9994.0
2016-10-31 13:35:00,122.51,122.52,122.36,122.45,4900.0,113.024,113.0333,112.8857,112.9687,4900.0
2016-10-31 13:40:00,122.47,122.52,122.39,122.46,6247.0,112.9871,113.0333,112.9133,112.9779,6247.0
2016-10-31 13:45:00,122.47,122.54,122.44,122.54,5925.0,112.9871,113.0517,112.9595,113.0517,5925.0
2016-10-31 13:50:00,122.52,122.52,122.31,122.35,6089.0,113.0333,113.0333,112.8395,112.8764,6089.0
2016-10-31 13:55:00,122.31,122.42,122.22,122.22,10322.0,112.8395,112.941,112.7565,112.7565,10322.0
2016-10-31 14:00:00,122.29,122.33,122.24,122.31,5460.0,112.8211,112.858,112.7749,112.8395,5460.0
2016-10-31 14:05:00,122.3,122.32,122.19,122.19,7553.0,112.8303,112.8488,112.7288,112.7288,7553.0
2016-10-31 14:10:00,122.21,122.24,122.07,122.18,7768.0,112.7473,112.7749,112.6181,112.7196,7768.0
2016-10-31 14:15:00,122.2,122.29,122.18,122.18,7120.0,112.738,112.8211,112.7196,112.7196,7120.0
2016-10-31 14:20:00,122.18,122.22,122.14,122.14,1810.0,112.7196,112.7565,112.6827,112.6827,1810.0
2016-10-31 14:25:00,122.17,122.25,122.12,122.12,4422.0,112.7104,112.7842,112.6642,112.6642,4422.0
2016-10-31 14:30:00,122.11,122.24,122.06,122.16,8529.0,112.655,112.7749,112.6089,112.7011,8529.0
2016-10-31 14:35:00,122.15,122.18,122.12,122.18,5808.0,112.6919,112.7196,112.6642,112.7196,5808.0
2016-10-31 14:40:00,122.17,122.18,122.05,122.14,6049.0,112.7104,112.7196,112.5997,112.6827,6049.0
2016-10-31 14:45:00,122.13,122.17,121.94,121.94,18327.0,112.6735,112.7104,112.4982,112.4982,18327.0
2016-10-31 14:50:00,121.99,122.14,121.98,122.13,22796.0,112.5443,112.6827,112.5351,112.6735,22796.0
2016-10-31 14:55:00,122.13,122.17,122.1,122.1,9178.0,112.6735,112.7104,112.6458,112.6458,9178.0
2016-10-31 15:00:00,122.12,122.2,122.04,122.19,8147.0,112.6642,112.738,112.5904,112.7288,8147.0
2016-10-31 15:05:00,122.2,122.26,122.16,122.22,8105.0,112.738,112.7934,112.7011,112.7565,8105.0
2016-10-31 15:10:00,122.22,122.3,122.2,122.22,11446.0,112.7565,112.8303,112.738,112.7565,11446.0
2016-10-31 15:15:00,122.26,122.26,122.11,122.11,18543.0,112.7934,112.7934,112.655,112.655,18543.0
2016-10-31 15:20:00,122.1,122.24,122.09,122.22,10001.0,112.6458,112.7749,112.6366,112.7565,10001.0
2016-10-31 15:25:00,122.19,122.3,122.11,122.25,10879.0,112.7288,112.8303,112.655,112.7842,10879.0
2016-10-31 15:30:00,122.26,122.26,122.12,122.14,19979.0,112.7934,112.7934,112.6642,112.6827,19979.0
2016-10-31 15:35:00,122.14,122.17,122.08,122.15,23225.0,112.6827,112.7104,112.6273,112.6919,23225.0
2016-10-31 15:40:00,122.16,122.18,121.99,122.03,27941.0,112.7011,112.7196,112.5443,112.5812,27941.0
2016-10-31 15:45:00,122.09,122.14,121.99,122.01,43373.0,112.6366,112.6827,112.5443,112.5628,43373.0
2016-10-31 15:50:00,122.01,122.03,121.98,121.99,30445.0,112.5628,112.5812,112.5351,112.5443,30445.0
2016-10-31 15:55:00,121.98,121.98,121.79,121.87,134929.0,112.5351,112.5351,112.3598,112.4336,134929.0
2016-11-01 09:30:00,122.23,122.53,122.11,122.35,16436.0,112.7657,113.0425,112.655,112.8764,16436.0
2016-11-01 09:35:00,122.27,122.53,122.16,122.16,4534.0,112.8026,113.0425,112.7011,112.7011,4534.0
2016-11-01 09:40:00,122.14,122.14,121.46,121.46,5231.0,112.6827,112.6827,112.0553,112.0553,5231.0
2016-11-01 09:45:00,121.48,121.86,121.48,121.85,6661.0,112.0738,112.4244,112.0738,112.4151,6661.0
2016-11-01 09:50:00,121.83,121.86,121.49,121.49,7400.0,112.3967,112.4244,112.083,112.083,7400.0
2016-11-01 09:55:00,121.51,121.89,121.48,121.81,9913.0,112.1015,112.452,112.0738,112.3782,9913.0
2016-11-01 10:00:00,121.82,121.85,121.43,121.43,18029.0,112.3875,112.4151,112.0277,112.0277,18029.0
2016-11-01 10:05:00,121.5,121.54,121.37,121.37,16770.0,112.0922,112.1291,111.9723,111.9723,16770.0
2016-11-01 10:10:00,121.44,121.73,121.39,121.73,16521.0,112.0369,112.3044,111.9908,112.3044,16521.0
2016-11-01 10:15:00,121.75,121.75,121.53,121.64,9705.0,112.3229,112.3229,112.1199,112.2214,9705.0
2016-11-01 10:20:00,121.64,121.64,121.5,121.55,14480.0,112.2214,112.2214,112.0922,112.1384,14480.0
2016-11-01 10:25:00,121.54,121.64,121.53,121.63,4776.0,112.1291,112.2214,112.1199,112.2122,4776.0
2016-11-01 10:30:00,121.63,121.81,121.58,121.81,7452.0,112.2122,112.3782,112.1661,112.3782,7452.0
2016-11-01 10:35:00,121.78,121.82,121.52,121.55,7110.0,112.3506,112.3875,112.1107,112.1384,7110.0
2016-11-01 10:40:00,121.55,121.81,121.55,121.74,2400.0,112.1384,112.3782,112.1384,112.3137,2400.0
2016-11-01 10:45:00,121.74,121.93,121.67,121.91,9839.0,112.3137,112.489,112.2491,112.4705,9839.0
2016-11-01 10:50:00,121.93,122.14,121.92,122.12,11687.0,112.489,112.6827,112.4797,112.6642,11687.0
2016-11-01 10:55:00,122.14,122.27,121.96,121.96,20411.0,112.6827,112.8026,112.5166,112.5166,20411.0
2016-11-01 11:00:00,121.98,122.02,121.83,121.91,7401.0,112.5351,112.572,112.3967,112.4705,7401.0
2016-11-01 11:05:00,121.92,121.92,121.79,121.82,8120.0,112.4797,112.4797,112.3598,112.3875,8120.0
2016-11-01 11:10:00,121.8,121.82,121.51,121.6,15419.0,112.369,112.3875,112.1015,112.1845,15419.0
2016-11-01 11:15:00,121.56,121.56,121.44,121.44,4060.0,112.1476,112.1476,112.0369,112.0369,4060.0
2016-11-01 11:20:00,121.48,121.56,121.25,121.44,24305.0,112.0738,112.1476,111.8616,112.0369,24305.0
2016-11-01 11:25:00,121.47,121.66,121.43,121.55,5603.0,112.0646,112.2399,112.0277,112.1384,5603.0
2016-11-01 11:30:00,121.52,121.63,121.42,121.63,5756.0,112.1107,112.2122,112.0184,112.2122,5756.0
2016-11-01 11:35:00,121.58,121.69,121.53,121.63,13299.0,112.1661,112.2675,112.1199,112.2122,13299.0
2016-11-01 11:40:00,121.63,121.63,121.44,121.46,16044.0,112.2122,112.2122,112.0369,112.0553,16044.0
2016-11-01 11:45:00,121.46,121.53,121.37,121.37,13202.0,112.0553,112.1199,111.9723,111.9723,13202.0
2016-11-01 11:50:00,121.37,121.4,121.26,121.28,12030.0,111.9723,112.0,111.8708,111.8893,12030.0
2016-11-01 11:55:00,121.31,121.33,121.23,121.3,10753.0,111.917,111.9354,111.8432,111.9077,10753.0
2016-11-01 12:00:00,121.29,121.5,121.27,121.45,7660.0,111.8985,112.0922,111.8801,112.0461,7660.0
2016-11-01 12:05:00,121.48,121.48,121.3,121.31,6287.0,112.0738,112.0738,111.9077,111.917,6287.0
2016-11-01 12:10:00,121.26,121.26,121.16,121.16,8955.0,111.8708,111.8708,111.7786,111.7786,8955.0
2016-11-01 12:15:00,121.16,121.16,121.04,121.07,3561.0,111.7786,111.7786,111.6679,111.6955,3561.0
2016-11-01 12:20:00,121.07,121.19,121.04,121.12,5800.0,111.6955,111.8062,111.6679,111.7417,5800.0
2016-11-01 12:25:00,121.16,121.22,121.14,121.16,3650.0,111.7786,111.8339,111.7601,111.7786,3650.0
2016-11-01 12:30:00,121.19,121.23,121.1,121.23,11950.0,111.8062,111.8432,111.7232,111.8432,11950.0
2016-11-01 12:35:00,121.25,121.33,121.12,121.12,4547.0,111.8616,111.9354,111.7417,111.7417,4547.0
2016-11-01 12:40:00,121.1,121.22,121.05,121.1,4350.0,111.7232,111.8339,111.6771,111.7232,4350.0
2016-11-01 12:45:00,121.14,121.19,121.01,121.04,12626.0,111.7601,111.8062,111.6402,111.6679,12626.0
2016-11-01 12:50:00,121.06,121.21,121.03,121.12,5538.0,111.6863,111.8247,111.6586,111.7417,5538.0
2016-11-01 12:55:00,121.11,121.31,121.11,121.24,4272.0,111.7324,111.917,111.7324,111.8524,4272.0
2016-11-01 13:00:00,121.28,121.36,121.23,121.31,4063.0,111.8893,111.9631,111.8432,111.917,4063.0
2016-11-01 13:05:00,121.31,121.33,121.24,121.33,5590.0,111.917,111.9354,111.8524,111.9354,5590.0
2016-11-01 13:10:00,121.33,121.43,121.31,121.31,5560.0,111.9354,112.0277,111.917,111.917,5560.0
2016-11-01 13:15:00,121.3,121.3,121.11,121.2,4517.0,111.9077,111.9077,111.7324,111.8155,4517.0
2016-11-01 13:20:00,121.22,121.22,121.03,121.2,3993.0,111.8339,111.8339,111.6586,111.8155,3993.0
2016-11-01 13:25:00,121.21,121.41,121.21,121.41,4306.0,111.8247,112.0092,111.8247,112.0092,4306.0
2016-11-01 13:30:00,121.35,121.35,121.19,121.25,3600.0,111.9539,111.9539,111.8062,111.8616,3600.0
2016-11-01 13:35:00,121.26,121.26,121.09,121.17,4550.0,111.8708,111.8708,111.714,111.7878,4550.0
2016-11-01 13:40:00,121.13,121.16,120.99,121.06,6927.0,111.7509,111.7786,111.6217,111.6863,6927.0
2016-11-01 13:45:00,121.02,121.04,120.89,120.99,14545.0,111.6494,111.6679,111.5295,111.6217,14545.0
2016-11-01 13:50:00,121.0,121.11,121.0,121.01,3900.0,111.631,111.7324,111.631,111.6402,3900.0
2016-11-01 13:55:00,121.05,121.11,120.98,121.06,4965.0,111.6771,111.7324,111.6125,111.6863,4965.0
2016-11-01 14:00:00,121.02,121.04,120.86,121.01,7083.0,111.6494,111.6679,111.5018,111.6402,7083.0
2016-11-01 14:05:00,121.0,121.0,120.81,120.86,8601.0,111.631,111.631,111.4557,111.5018,8601.0
2016-11-01 14:10:00,120.85,121.01,120.75,120.75,7100.0,111.4926,111.6402,111.4003,111.4003,7100.0
2016-11-01 14:15:00,120.72,120.76,120.53,120.61,8202.0,111.3726,111.4095,111.1974,111.2712,8202.0
2016-11-01 14:20:00,120.62,120.69,120.6,120.67,6007.0,111.2804,111.345,111.2619,111.3265,6007.0
2016-11-01 14:25:00,120.68,121.1,120.65,120.96,8953.0,111.3357,111.7232,111.3081,111.5941,8953.0
2016-11-01 14:30:00,120.93,121.07,120.79,121.02,5991.0,111.5664,111.6955,111.4372,111.6494,5991.0
2016-11-01 14:35:00,121.02,121.1,120.91,121.01,9325.0,111.6494,111.7232,111.5479,111.6402,9325.0
2016-11-01 14:40:00,120.98,121.01,120.82,120.93,8353.0,111.6125,111.6402,111.4649,111.5664,8353.0
2016-11-01 14:45:00,120.91,120.96,120.79,120.79,6318.0,111.5479,111.5941,111.4372,111.4372,6318.0
2016-11-01 14:50:00,120.78,120.92,120.78,120.92,10277.0,111.428,111.5572,111.428,111.5572,10277.0
2016-11-01 14:55:00,120.97,120.98,120.76,120.77,5600.0,111.6033,111.6125,111.4095,111.4188,5600.0
2016-11-01 15:00:00,120.74,120.9,120.67,120.8,13301.0,111.3911,111.5387,111.3265,111.4464,13301.0
2016-11-01 15:05:00,120.8,120.91,120.72,120.91,9227.0,111.4464,111.5479,111.3726,111.5479,9227.0
2016-11-01 15:10:00,120.88,120.88,120.72,120.77,10960.0,111.5203,111.5203,111.3726,111.4188,10960.0
2016-11-01 15:15:00,120.77,121.12,120.71,121.03,14454.0,111.4188,111.7417,111.3634,111.6586,14454.0
2016-11-01 15:20:00,121.01,121.03,120.92,121.03,7766.0,111.6402,111.6586,111.5572,111.6586,7766.0
2016-11-01 15:25:00,121.06,121.25,121.05,121.25,9957.0,111.6863,111.8616,111.6771,111.8616,9957.0
2016-11-01 15:30:00,121.23,121.29,121.14,121.17,13835.0,111.8432,111.8985,111.7601,111.7878,13835.0
2016-11-01 15:35:00,121.18,121.25,121.1,121.24,32098.0,111.797,111.8616,111.7232,111.8524,32098.0
2016-11-01 15:40:00,121.22,121.23,121.06,121.1,24147.0,111.8339,111.8432,111.6863,111.7232,24147.0
2016-11-01 15:45:00,121.09,121.24,121.08,121.12,59606.0,111.714,111.8524,111.7048,111.7417,59606.0
2016-11-01 15:50:00,121.1,121.19,121.0,121.18,31589.0,111.7232,111.8062,111.631,111.797,31589.0
2016-11-01 15:55:00,121.16,121.2,120.86,120.93,107369.0,111.7786,111.8155,111.5018,111.5664,107369.0
2016-11-02 09:30:00,120.8,120.81,120.28,120.32,14170.0,111.4464,111.4557,110.9667,111.0036,14170.0
2016-11-02 09:35:00,120.27,120.56,120.23,120.26,18298.0,110.9575,111.225,110.9206,110.9483,18298.0
2016-11-02 09:40:00,120.22,120.26,119.76,120.14,16370.0,110.9114,110.9483,110.487,110.8376,16370.0
2016-11-02 09:45:00,120.31,120.6,120.31,120.31,8380.0,110.9944,111.2619,110.9944,110.9944,8380.0
2016-11-02 09:50:00,120.32,120.6,120.26,120.26,7259.0,111.0036,111.2619,110.9483,110.9483,7259.0
2016-11-02 09:55:00,120.27,120.49,120.27,120.47,6106.0,110.9575,111.1604,110.9575,111.142,6106.0
2016-11-02 10:00:00,120.44,120.56,120.35,120.54,16101.0,111.1143,111.225,111.0313,111.2066,16101.0
2016-11-02 10:05:00,120.45,120.45,120.17,120.29,8452.0,111.1235,111.1235,110.8652,110.9759,8452.0
2016-11-02 10:10:00,120.31,120.31,119.96,120.03,12677.0,110.9944,110.9944,110.6715,110.7361,12677.0
2016-11-02 10:15:00,120.1,120.21,120.06,120.13,8328.0,110.8006,110.9021,110.7637,110.8283,8328.0
2016-11-02 10:20:00,120.1,120.26,119.98,120.0,17196.0,110.8006,110.9483,110.6899,110.7084,17196.0
2016-11-02 10:25:00,120.02,120.2,119.87,119.95,13448.0,110.7268,110.8929,110.5885,110.6623,13448.0
2016-11-02 10:30:00,119.94,120.0,119.62,119.96,5602.0,110.653,110.7084,110.3578,110.6715,5602.0
2016-11-02 10:35:00,119.91,120.14,119.84,120.14,9568.0,110.6254,110.8376,110.5608,110.8376,9568.0
2016-11-02 10:40:00,120.14,120.14,119.97,120.02,15037.0,110.8376,110.8376,110.6807,110.7268,15037.0
2016-11-02 10:45:00,119.97,120.06,119.78,119.87,16969.0,110.6807,110.7637,110.5054,110.5885,16969.0
2016-11-02 10:50:00,119.89,119.91,119.72,119.76,16000.0,110.6069,110.6254,110.4501,110.487,16000.0
2016-11-02 10:55:00,119.79,119.8,119.6,119.79,14170.0,110.5147,110.5239,110.3394,110.5147,14170.0
2016-11-02 11:00:00,119.78,119.86,119.56,119.7,18337.0,110.5054,110.5792,110.3025,110.4316,18337.0
2016-11-02 11:05:00,119.65,119.86,119.6,119.86,10523.0,110.3855,110.5792,110.3394,110.5792,10523.0
2016-11-02 11:10:00,119.87,119.99,119.73,119.98,8909.0,110.5885,110.6992,110.4593,110.6899,8909.0
2016-11-02 11:15:00,119.97,120.0,119.86,119.95,9702.0,110.6807,110.7084,110.5792,110.6623,9702.0
2016-11-02 11:20:00,119.88,119.97,119.78,119.91,11005.0,110.5977,110.6807,110.5054,110.6254,11005.0
2016-11-02 11:25:00,119.97,120.0,119.74,119.89,8503.0,110.6807,110.7084,110.4685,110.6069,8503.0
2016-11-02 11:30:00,119.92,119.97,119.81,119.81,6353.0,110.6346,110.6807,110.5331,110.5331,6353.0
2016-11-02 11:35:00,119.86,119.86,119.7,119.81,4417.0,110.5792,110.5792,110.4316,110.5331,4417.0
2016-11-02 11:40:00,119.82,119.85,119.63,119.85,8410.0,110.5423,110.57,110.367,110.57,8410.0
2016-11-02 11:45:00,119.86,120.07,119.86,120.03,8495.0,110.5792,110.773,110.5792,110.7361,8495.0
2016-11-02 11:50:00,119.97,120.06,119.96,119.97,4236.0,110.6807,110.7637,110.6715,110.6807,4236.0
2016-11-02 11:55:00,119.94,120.17,119.94,120.14,12224.0,110.653,110.8652,110.653,110.8376,12224.0
2016-11-02 12:00:00,120.09,120.23,120.06,120.18,15156.0,110.7914,110.9206,110.7637,110.8745,15156.0
2016-11-02 12:05:00,120.17,120.36,120.12,120.29,11296.0,110.8652,111.0405,110.8191,110.9759,11296.0
2016-11-02 12:10:00,120.31,120.34,120.19,120.22,4969.0,110.9944,111.0221,110.8837,110.9114,4969.0
2016-11-02 12:15:00,120.2,120.34,120.2,120.3,5541.0,110.8929,111.0221,110.8929,110.9852,5541.0
2016-11-02 12:20:00,120.27,120.31,120.15,120.24,4808.0,110.9575,110.9944,110.8468,110.9298,4808.0
2016-11-02 12:25:00,120.26,120.28,120.18,120.26,6573.0,110.9483,110.9667,110.8745,110.9483,6573.0
2016-11-02 12:30:00,120.24,120.33,120.22,120.22,4596.0,110.9298,111.0128,110.9114,110.9114,4596.0
2016-11-02 12:35:00,120.24,120.41,120.24,120.37,5083.0,110.9298,111.0866,110.9298,111.0497,5083.0
2016-11-02 12:40:00,120.35,120.51,120.35,120.5,3298.0,111.0313,111.1789,111.0313,111.1697,3298.0
2016-11-02 12:45:00,120.5,120.66,120.46,120.66,7923.0,111.1697,111.3173,111.1328,111.3173,7923.0
2016-11-02 12:50:00,120.63,120.64,120.58,120.61,2873.0,111.2896,111.2988,111.2435,111.2712,2873.0
2016-11-02 12:55:00,120.59,120.69,120.59,120.68,5158.0,111.2527,111.345,111.2527,111.3357,5158.0
2016-11-02 13:00:00,120.68,120.75,120.66,120.68,19350.0,111.3357,111.4003,111.3173,111.3357,19350.0
2016-11-02 13:05:00,120.69,120.69,120.59,120.67,11219.0,111.345,111.345,111.2527,111.3265,11219.0
2016-11-02 13:10:00,120.64,120.66,120.43,120.46,6693.0,111.2988,111.3173,111.1051,111.1328,6693.0
2016-11-02 13:15:00,120.45,120.45,120.39,120.4,6779.0,111.1235,111.1235,111.0682,111.0774,6779.0
2016-11-02 13:20:00,120.4,120.49,120.32,120.34,7751.0,111.0774,111.1604,111.0036,111.0221,7751.0
2016-11-02 13:25:00,120.34,120.42,120.31,120.39,4689.0,111.0221,111.0959,110.9944,111.0682,4689.0
2016-11-02 13:30:00,120.37,120.4,120.3,120.31,2500.0,111.0497,111.0774,110.9852,110.9944,2500.0
2016-11-02 13:35:00,120.28,120.28,120.15,120.16,4096.0,110.9667,110.9667,110.8468,110.856,4096.0
2016-11-02 13:40:00,120.18,120.28,120.16,120.28,4271.0,110.8745,110.9667,110.856,110.9667,4271.0
2016-11-02 13:45:00,120.29,120.31,120.15,120.18,4091.0,110.9759,110.9944,110.8468,110.8745,4091.0
2016-11-02 13:50:00,120.21,120.26,120.2,120.25,3801.0,110.9021,110.9483,110.8929,110.939,3801.0
2016-11-02 13:55:00,120.27,120.36,120.25,120.28,10093.0,110.9575,111.0405,110.939,110.9667,10093.0
2016-11-02 14:00:00,120.33,120.43,120.15,120.24,18637.0,111.0128,111.1051,110.8468,110.9298,18637.0
2016-11-02 14:05:00,120.15,120.15,119.83,119.83,9697.0,110.8468,110.8468,110.5516,110.5516,9697.0
2016-11-02 14:10:00,119.89,120.11,119.89,120.0,18151.0,110.6069,110.8099,110.6069,110.7084,18151.0
2016-11-02 14:15:00,119.98,120.13,119.88,120.1,15878.0,110.6899,110.8283,110.5977,110.8006,15878.0
2016-11-02 14:20:00,120.11,120.22,120.01,120.13,18393.0,110.8099,110.9114,110.7176,110.8283,18393.0
2016-11-02 14:25:00,120.16,120.28,120.02,120.06,10365.0,110.856,110.9667,110.7268,110.7637,10365.0
2016-11-02 14:30:00,120.08,120.14,119.95,120.09,8867.0,110.7822,110.8376,110.6623,110.7914,8867.0
2016-11-02 14:35:00,120.08,120.26,120.0,120.16,13820.0,110.7822,110.9483,110.7084,110.856,13820.0
2016-11-02 14:40:00,120.16,120.28,120.09,120.28,13272.0,110.856,110.9667,110.7914,110.9667,13272.0
2016-11-02 14:45:00,120.28,120.3,119.94,119.97,16555.0,110.9667,110.9852,110.653,110.6807,16555.0
2016-11-02 14:50:00,119.96,119.96,119.74,119.84,13715.0,110.6715,110.6715,110.4685,110.5608,13715.0
2016-11-02 14:55:00,119.88,120.06,119.88,119.95,8941.0,110.5977,110.7637,110.5977,110.6623,8941.0
2016-11-02 15:00:00,119.94,120.02,119.79,120.02,18478.0,110.653,110.7268,110.5147,110.7268,18478.0
2016-11-02 15:05:00,120.03,120.06,119.94,120.05,10721.0,110.7361,110.7637,110.653,110.7545,10721.0
2016-11-02 15:10:00,120.06,120.09,119.92,119.99,10786.0,110.7637,110.7914,110.6346,110.6992,10786.0
2016-11-02 15:15:00,119.98,120.0,119.8,119.8,13415.0,110.6899,110.7084,110.5239,110.5239,13415.0
2016-11-02 15:20:00,119.78,119.99,119.78,119.99,25601.0,110.5054,110.6992,110.5054,110.6992,25601.0
2016-11-02 15:25:00,119.98,120.1,119.93,120.01,36547.0,110.6899,110.8006,110.6438,110.7176,36547.0
2016-11-02 15:30:00,120.01,120.02,119.89,120.01,17944.0,110.7176,110.7268,110.6069,110.7176,17944.0
2016-11-02 15:35:00,120.01,120.03,119.69,119.7,37488.0,110.7176,110.7361,110.4224,110.4316,37488.0
2016-11-02 15:40:00,119.7,119.88,119.7,119.83,45564.0,110.4316,110.5977,110.4316,110.5516,45564.0
2016-11-02 15:45:00,119.82,120.03,119.81,120.0,45713.0,110.5423,110.7361,110.5331,110.7084,45713.0
2016-11-02 15:50:00,120.0,120.04,119.83,119.84,35870.0,110.7084,110.7453,110.5516,110.5608,35870.0
2016-11-02 15:55:00,119.83,119.96,119.56,119.64,83013.0,110.5516,110.6715,110.3025,110.3763,83013.0
2016-11-03 09:30:00,119.45,121.54,119.34,120.13,39163.0,110.201,112.1291,110.0995,110.8283,39163.0
2016-11-03 09:35:00,120.16,120.87,120.15,120.42,9290.0,110.856,111.511,110.8468,111.0959,9290.0
2016-11-03 09:40:00,120.59,121.01,120.36,120.79,18614.0,111.2527,111.6402,111.0405,111.4372,18614.0
2016-11-03 09:45:00,120.86,120.86,120.51,120.82,15511.0,111.5018,111.5018,111.1789,111.4649,15511.0
2016-11-03 09:50:00,120.81,121.15,120.77,121.15,4361.0,111.4557,111.7693,111.4188,111.7693,4361.0
2016-11-03 09:55:00,121.24,121.28,120.81,121.27,110763.0,111.8524,111.8893,111.4557,111.8801,110763.0
2016-11-03 10:00:00,121.34,121.56,121.03,121.49,22248.0,111.9446,112.1476,111.6586,112.083,22248.0
2016-11-03 10:05:00,121.39,122.06,121.38,121.83,13268.0,111.9908,112.6089,111.9815,112.3967,13268.0
2016-11-03 10:10:00,121.83,122.17,121.82,122.02,24460.0,112.3967,112.7104,112.3875,112.572,24460.0
2016-11-03 10:15:00,122.0,122.22,121.91,122.02,68366.0,112.5535,112.7565,112.4705,112.572,68366.0
2016-11-03 10:20:00,122.02,122.27,121.99,122.06,43743.0,112.572,112.8026,112.5443,112.6089,43743.0
2016-11-03 10:25:00,122.06,122.35,122.05,122.1,39051.0,112.6089,112.8764,112.5997,112.6458,39051.0
2016-11-03 10:30:00,122.1,122.13,122.03,122.06,45869.0,112.6458,112.6735,112.5812,112.6089,45869.0
2016-11-03 10:35:00,122.06,122.18,122.04,122.06,32585.0,112.6089,112.7196,112.5904,112.6089,32585.0
2016-11-03 10:40:00,122.06,122.24,122.05,122.16,26415.0,112.6089,112.7749,112.5997,112.7011,26415.0
2016-11-03 10:45:00,122.16,122.35,122.03,122.04,24640.0,112.7011,112.8764,112.5812,112.5904,24640.0
2016-11-03 10:50:00,122.0,122.0,121.69,121.78,7600.0,112.5535,112.5535,112.2675,112.3506,7600.0
2016-11-03 10:55:00,121.81,121.81,121.5,121.6,7989.0,112.3782,112.3782,112.0922,112.1845,7989.0
2016-11-03 11:00:00,121.66,122.16,121.56,121.98,26264.0,112.2399,112.7011,112.1476,112.5351,26264.0
2016-11-03 11:05:00,121.95,122.28,121.92,122.28,123935.0,112.5074,112.8119,112.4797,112.8119,123935.0
2016-11-03 11:10:00,122.34,122.4,121.9,121.99,22512.0,112.8672,112.9226,112.4613,112.5443,22512.0
2016-11-03 11:15:00,121.99,122.24,121.75,122.11,16380.0,112.5443,112.7749,112.3229,112.655,16380.0
2016-11-03 11:20:00,122.12,122.59,122.07,122.59,5800.0,112.6642,113.0978,112.6181,113.0978,5800.0
2016-11-03 11:25:00,122.58,122.63,122.37,122.47,17233.0,113.0886,113.1347,112.8949,112.9871,17233.0
2016-11-03 11:30:00,122.44,122.49,122.1,122.35,26759.0,112.9595,113.0056,112.6458,112.8764,26759.0
2016-11-03 11:35:00,122.35,122.36,122.23,122.34,26450.0,112.8764,112.8857,112.7657,112.8672,26450.0
2016-11-03 11:40:00,122.38,122.45,122.24,122.24,12700.0,112.9041,112.9687,112.7749,112.7749,12700.0
2016-11-03 11:45:00,122.24,122.45,122.2,122.42,12706.0,112.7749,112.9687,112.738,112.941,12706.0
2016-11-03 11:50:00,122.42,122.52,122.25,122.26,15622.0,112.941,113.0333,112.7842,112.7934,15622.0
2016-11-03 11:55:00,122.24,122.32,122.21,122.24,7615.0,112.7749,112.8488,112.7473,112.7749,7615.0
2016-11-03 12:00:00,122.23,122.27,122.2,122.22,4343.0,112.7657,112.8026,112.738,112.7565,4343.0
2016-11-03 12:05:00,122.22,122.39,122.16,122.39,11290.0,112.7565,112.9133,112.7011,112.9133,11290.0
2016-11-03 12:10:00,122.31,122.31,122.19,122.19,5768.0,112.8395,112.8395,112.7288,112.7288,5768.0
2016-11-03 12:15:00,122.22,122.24,122.14,122.17,7200.0,112.7565,112.7749,112.6827,112.7104,7200.0
2016-11-03 12:20:00,122.21,122.23,122.14,122.23,6686.0,112.7473,112.7657,112.6827,112.7657,6686.0
2016-11-03 12:25:00,122.25,122.51,122.23,122.51,11324.0,112.7842,113.024,112.7657,113.024,11324.0
2016-11-03 12:30:00,122.52,122.58,122.5,122.5,8815.0,113.0333,113.0886,113.0148,113.0148,8815.0
2016-11-03 12:35:00,122.5,122.58,122.46,122.49,11919.0,113.0148,113.0886,112.9779,113.0056,11919.0
2016-11-03 12:40:00,122.51,122.54,122.36,122.42,6640.0,113.024,113.0517,112.8857,112.941,6640.0
2016-11-03 12:45:00,122.36,122.56,122.35,122.49,10520.0,112.8857,113.0702,112.8764,113.0056,10520.0
2016-11-03 12:50:00,122.49,122.56,122.47,122.54,13200.0,113.0056,113.0702,112.9871,113.0517,13200.0
2016-11-03 12:55:00,122.54,122.7,122.45,122.47,17101.0,113.0517,113.1993,112.9687,112.9871,17101.0
2016-11-03 13:00:00,122.45,122.48,122.4,122.41,7225.0,112.9687,112.9964,112.9226,112.9318,7225.0
2016-11-03 13:05:00,122.41,122.41,122.27,122.34,7465.0,112.9318,112.9318,112.8026,112.8672,7465.0
2016-11-03 13:10:00,122.36,122.4,122.32,122.34,9042.0,112.8857,112.9226,112.8488,112.8672,9042.0
2016-11-03 13:15:00,122.34,122.39,122.22,122.24,9432.0,112.8672,112.9133,112.7565,112.7749,9432.0
2016-11-03 13:20:00,122.21,122.27,122.15,122.25,7737.0,112.7473,112.8026,112.6919,112.7842,7737.0
2016-11-03 13:25:00,122.26,122.45,122.25,122.31,11188.0,112.7934,112.9687,112.7842,112.8395,11188.0
2016-11-03 13:30:00,122.29,122.3,122.16,122.21,7194.0,112.8211,112.8303,112.7011,112.7473,7194.0
2016-11-03 13:35:00,122.16,122.18,121.99,122.03,8730.0,112.7011,112.7196,112.5443,112.5812,8730.0
2016-11-03 13:40:00,122.0,122.1,121.82,121.82,8431.0,112.5535,112.6458,112.3875,112.3875,8431.0
2016-11-03 13:45:00,121.86,122.05,121.84,122.02,10251.0,112.4244,112.5997,112.4059,112.572,10251.0
2016-11-03 13:50:00,122.03,122.05,121.87,121.92,9663.0,112.5812,112.5997,112.4336,112.4797,9663.0
2016-11-03 13:55:00,121.95,121.95,121.87,121.92,8197.0,112.5074,112.5074,112.4336,112.4797,8197.0
2016-11-03 14:00:00,121.94,122.08,121.88,122.05,8983.0,112.4982,112.6273,112.4428,112.5997,8983.0
2016-11-03 14:05:00,122.08,122.09,121.92,122.09,11885.0,112.6273,112.6366,112.4797,112.6366,11885.0
2016-11-03 14:10:00,122.1,122.35,122.1,122.35,11288.0,112.6458,112.8764,112.6458,112.8764,11288.0
2016-11-03 14:15:00,122.37,122.37,122.23,122.23,14905.0,112.8949,112.8949,112.7657,112.7657,14905.0
2016-11-03 14:20:00,122.27,122.41,122.27,122.28,12928.0,112.8026,112.9318,112.8026,112.8119,12928.0
2016-11-03 14:25:00,122.27,122.3,122.17,122.2,14938.0,112.8026,112.8303,112.7104,112.738,14938.0
2016-11-03 14:30:00,122.2,122.31,122.18,122.24,12803.0,112.738,112.8395,112.7196,112.7749,12803.0
2016-11-03 14:35:00,122.21,122.32,122.18,122.22,13820.0,112.7473,112.8488,112.7196,112.7565,13820.0
2016-11-03 14:40:00,122.18,122.24,122.12,122.12,13653.0,112.7196,112.7749,112.6642,112.6642,13653.0
2016-11-03 14:45:00,122.09,122.21,121.96,122.21,11850.0,112.6366,112.7473,112.5166,112.7473,11850.0
2016-11-03 14:50:00,122.27,122.27,122.16,122.2,13500.0,112.8026,112.8026,112.7011,112.738,13500.0
2016-11-03 14:55:00,122.19,122.28,122.13,122.19,14322.0,112.7288,112.8119,112.6735,112.7288,14322.0
2016-11-03 15:00:00,122.2,122.24,122.09,122.21,12735.0,112.738,112.7749,112.6366,112.7473,12735.0
2016-11-03 15:05:00,122.22,122.53,122.18,122.47,67516.0,112.7565,113.0425,112.7196,112.9871,67516.0
2016-11-03 15:10:00,122.47,122.52,122.42,122.5,41464.0,112.9871,113.0333,112.941,113.0148,41464.0
2016-11-03 15:15:00,122.49,122.54,122.28,122.34,50745.0,113.0056,113.0517,112.8119,112.8672,50745.0
2016-11-03 15:20:00,122.34,122.45,122.31,122.42,14112.0,112.8672,112.9687,112.8395,112.941,14112.0
2016-11-03 15:25:00,122.4,122.41,122.25,122.26,17722.0,112.9226,112.9318,112.7842,112.7934,17722.0
2016-11-03 15:30:00,122.25,122.25,121.91,121.92,26942.0,112.7842,112.7842,112.4705,112.4797,26942.0
2016-11-03 15:35:00,121.94,122.03,121.85,121.92,29095.0,112.4982,112.5812,112.4151,112.4797,29095.0
2016-11-03 15:40:00,121.92,121.93,121.71,121.72,32900.0,112.4797,112.489,112.286,112.2952,32900.0
2016-11-03 15:45:00,121.71,121.91,121.71,121.74,48498.0,112.286,112.4705,112.286,112.3137,48498.0
2016-11-03 15:50:00,121.73,122.12,121.73,122.12,115485.0,112.3044,112.6642,112.3044,112.6642,115485.0
2016-11-03 15:55:00,122.12,122.56,122.09,122.5,341865.0,112.6642,113.0702,112.6366,113.0148,341865.0
2016-11-04 09:30:00,122.48,122.68,122.21,122.68,38365.0,112.9964,113.1809,112.7473,113.1809,38365.0
2016-11-04 09:35:00,122.55,122.74,122.28,122.51,12711.0,113.0609,113.2362,112.8119,113.024,12711.0
2016-11-04 09:40:00,122.54,123.02,122.37,122.73,12247.0,113.0517,113.4946,112.8949,113.227,12247.0
2016-11-04 09:45:00,122.72,122.74,122.29,122.31,29129.0,113.2178,113.2362,112.8211,112.8395,29129.0
2016-11-04 09:50:00,122.28,122.63,122.27,122.53,39230.0,112.8119,113.1347,112.8026,113.0425,39230.0
2016-11-04 09:55:00,122.42,122.44,121.92,122.0,13346.0,112.941,112.9595,112.4797,112.5535,13346.0
2016-11-04 10:00:00,122.02,122.43,122.02,122.33,13824.0,112.572,112.9502,112.572,112.858,13824.0
2016-11-04 10:05:00,122.27,122.4,122.16,122.21,24921.0,112.8026,112.9226,112.7011,112.7473,24921.0
2016-11-04 10:10:00,122.17,122.39,122.15,122.33,15856.0,112.7104,112.9133,112.6919,112.858,15856.0
2016-11-04 10:15:00,122.39,122.69,122.3,122.59,16982.0,112.9133,113.1901,112.8303,113.0978,16982.0
2016-11-04 10:20:00,122.54,122.9,122.54,122.9,7230.0,113.0517,113.3838,113.0517,113.3838,7230.0
2016-11-04 10:25:00,122.9,122.97,122.67,122.84,15378.0,113.3838,113.4484,113.1717,113.3285,15378.0
2016-11-04 10:30:00,122.84,122.98,122.7,122.79,13679.0,113.3285,113.4576,113.1993,113.2824,13679.0
2016-11-04 10:35:00,122.78,122.84,122.52,122.75,12790.0,113.2731,113.3285,113.0333,113.2455,12790.0
2016-11-04 10:40:00,122.75,122.89,122.73,122.88,8814.0,113.2455,113.3746,113.227,113.3654,8814.0
2016-11-04 10:45:00,122.9,122.96,122.64,122.74,16455.0,113.3838,113.4392,113.144,113.2362,16455.0
2016-11-04 10:50:00,122.75,122.82,122.55,122.71,44403.0,113.2455,113.31,113.0609,113.2086,44403.0
2016-11-04 10:55:00,122.74,122.95,122.66,122.73,14363.0,113.2362,113.43,113.1624,113.227,14363.0
2016-11-04 11:00:00,122.77,122.83,122.73,122.78,32749.0,113.2639,113.3193,113.227,113.2731,32749.0
2016-11-04 11:05:00,122.74,122.91,122.67,122.91,15216.0,113.2362,113.3931,113.1717,113.3931,15216.0
2016-11-04 11:10:00,122.96,123.36,122.96,123.36,23002.0,113.4392,113.8082,113.4392,113.8082,23002.0
2016-11-04 11:15:00,123.29,123.43,123.13,123.37,18923.0,113.7436,113.8728,113.596,113.8175,18923.0
2016-11-04 11:20:00,123.35,123.48,123.32,123.43,8940.0,113.799,113.9189,113.7713,113.8728,8940.0
2016-11-04 11:25:00,123.45,123.49,122.99,123.16,30388.0,113.8913,113.9282,113.4669,113.6237,30388.0
2016-11-04 11:30:00,123.13,123.16,122.86,123.14,10570.0,113.596,113.6237,113.3469,113.6053,10570.0
2016-11-04 11:35:00,123.14,123.25,122.94,123.14,4670.0,113.6053,113.7067,113.4207,113.6053,4670.0
2016-11-04 11:40:00,123.14,123.18,123.04,123.16,3231.0,113.6053,113.6422,113.513,113.6237,3231.0
2016-11-04 11:45:00,123.16,123.18,123.01,123.18,3800.0,113.6237,113.6422,113.4853,113.6422,3800.0
2016-11-04 11:50:00,123.13,123.17,123.07,123.11,4955.0,113.596,113.6329,113.5407,113.5776,4955.0
2016-11-04 11:55:00,123.2,123.2,123.04,123.13,5945.0,113.6606,113.6606,113.513,113.596,5945.0
2016-11-04 12:00:00,123.13,123.13,123.03,123.03,2262.0,113.596,113.596,113.5038,113.5038,2262.0
2016-11-04 12:05:00,123.0,123.21,122.95,123.21,5065.0,113.4761,113.6698,113.43,113.6698,5065.0
2016-11-04 12:10:00,123.26,123.27,123.12,123.26,6573.0,113.716,113.7252,113.5868,113.716,6573.0
2016-11-04 12:15:00,123.29,123.51,123.28,123.5,5010.0,113.7436,113.9466,113.7344,113.9374,5010.0
2016-11-04 12:20:00,123.47,123.58,123.41,123.41,7972.0,113.9097,114.0112,113.8544,113.8544,7972.0
2016-11-04 12:25:00,123.41,123.44,123.33,123.43,8427.0,113.8544,113.882,113.7805,113.8728,8427.0
2016-11-04 12:30:00,123.43,123.54,123.42,123.53,4123.0,113.8728,113.9743,113.8636,113.9651,4123.0
2016-11-04 12:35:00,123.49,123.55,123.41,123.41,6427.0,113.9282,113.9835,113.8544,113.8544,6427.0
2016-11-04 12:40:00,123.41,123.49,123.36,123.4,7685.0,113.8544,113.9282,113.8082,113.8451,7685.0
2016-11-04 12:45:00,123.41,123.56,123.41,123.46,5746.0,113.8544,113.9927,113.8544,113.9005,5746.0
2016-11-04 12:50:00,123.46,123.47,123.32,123.37,4926.0,113.9005,113.9097,113.7713,113.8175,4926.0
2016-11-04 12:55:00,123.32,123.45,123.28,123.45,9880.0,113.7713,113.8913,113.7344,113.8913,9880.0
2016-11-04 13:00:00,123.45,123.51,123.35,123.51,10420.0,113.8913,113.9466,113.799,113.9466,10420.0
2016-11-04 13:05:00,123.52,123.61,123.43,123.45,6540.0,113.9558,114.0389,113.8728,113.8913,6540.0
2016-11-04 13:10:00,123.46,123.5,123.36,123.5,6987.0,113.9005,113.9374,113.8082,113.9374,6987.0
2016-11-04 13:15:00,123.52,123.55,123.42,123.5,8265.0,113.9558,113.9835,113.8636,113.9374,8265.0
2016-11-04 13:20:00,123.49,123.55,123.41,123.48,4418.0,113.9282,113.9835,113.8544,113.9189,4418.0
2016-11-04 13:25:00,123.51,123.51,123.34,123.36,5831.0,113.9466,113.9466,113.7898,113.8082,5831.0
2016-11-04 13:30:00,123.33,123.41,123.31,123.36,8552.0,113.7805,113.8544,113.7621,113.8082,8552.0
2016-11-04 13:35:00,123.41,123.41,123.28,123.31,10305.0,113.8544,113.8544,113.7344,113.7621,10305.0
2016-11-04 13:40:00,123.3,123.37,123.24,123.28,11436.0,113.7529,113.8175,113.6975,113.7344,11436.0
2016-11-04 13:45:00,123.26,123.28,123.2,123.28,6605.0,113.716,113.7344,113.6606,113.7344,6605.0
2016-11-04 13:50:00,123.28,123.31,123.16,123.16,8504.0,113.7344,113.7621,113.6237,113.6237,8504.0
2016-11-04 13:55:00,123.15,123.15,123.03,123.12,14750.0,113.6145,113.6145,113.5038,113.5868,14750.0
2016-11-04 14:00:00,123.1,123.14,122.97,122.98,20137.0,113.5684,113.6053,113.4484,113.4576,20137.0
2016-11-04 14:05:00,122.94,123.01,122.91,122.93,6365.0,113.4207,113.4853,113.3931,113.4115,6365.0
2016-11-04 14:10:00,122.9,123.02,122.87,122.96,34054.0,113.3838,113.4946,113.3562,113.4392,34054.0
2016-11-04 14:15:00,123.01,123.08,122.92,122.92,10035.0,113.4853,113.5499,113.4023,113.4023,10035.0
2016-11-04 14:20:00,122.94,123.01,122.92,122.98,5220.0,113.4207,113.4853,113.4023,113.4576,5220.0
2016-11-04 14:25:00,122.97,123.03,122.9,122.95,7153.0,113.4484,113.5038,113.3838,113.43,7153.0
2016-11-04 14:30:00,122.96,122.97,122.74,122.79,6389.0,113.4392,113.4484,113.2362,113.2824,6389.0
2016-11-04 14:35:00,122.77,122.81,122.67,122.79,9683.0,113.2639,113.3008,113.1717,113.2824,9683.0
2016-11-04 14:40:00,122.75,122.89,122.75,122.75,36261.0,113.2455,113.3746,113.2455,113.2455,36261.0
2016-11-04 14:45:00,122.76,122.97,122.73,122.74,23362.0,113.2547,113.4484,113.227,113.2362,23362.0
2016-11-04 14:50:00,122.76,122.95,122.76,122.81,6060.0,113.2547,113.43,113.2547,113.3008,6060.0
2016-11-04 14:55:00,122.77,122.92,122.74,122.78,10259.0,113.2639,113.4023,113.2362,113.2731,10259.0
2016-11-04 15:00:00,122.78,122.81,122.68,122.74,11592.0,113.2731,113.3008,113.1809,113.2362,11592.0
2016-11-04 15:05:00,122.73,122.78,122.67,122.67,5360.0,113.227,113.2731,113.1717,113.1717,5360.0
2016-11-04 15:10:00,122.67,122.77,122.6,122.73,14052.0,113.1717,113.2639,113.1071,113.227,14052.0
2016-11-04 15:15:00,122.72,122.94,122.71,122.79,9047.0,113.2178,113.4207,113.2086,113.2824,9047.0
2016-11-04 15:20:00,122.78,122.88,122.77,122.81,8586.0,113.2731,113.3654,113.2639,113.3008,8586.0
2016-11-04 15:25:00,122.84,122.95,122.75,122.8,11490.0,113.3285,113.43,113.2455,113.2916,11490.0
2016-11-04 15:30:00,122.8,122.9,122.75,122.75,15214.0,113.2916,113.3838,113.2455,113.2455,15214.0
2016-11-04 15:35:00,122.78,122.79,122.61,122.74,17300.0,113.2731,113.2824,113.1163,113.2362,17300.0
2016-11-04 15:40:00,122.75,122.8,122.66,122.8,22241.0,113.2455,113.2916,113.1624,113.2916,22241.0
2016-11-04 15:45:00,122.75,122.76,122.56,122.7,36680.0,113.2455,113.2547,113.0702,113.1993,36680.0
2016-11-04 15:50:00,122.69,122.75,122.62,122.75,77434.0,113.1901,113.2455,113.1255,113.2455,77434.0
2016-11-04 15:55:00,122.72,122.74,122.62,122.62,98019.0,113.2178,113.2362,113.1255,113.1255,98019.0
2016-11-07 09:30:00,124.87,125.01,124.79,124.91,20635.0,115.2013,115.3305,115.1275,115.2382,20635.0
2016-11-07 09:35:00,124.88,125.48,124.8,125.48,5560.0,115.2105,115.7641,115.1367,115.7641,5560.0
2016-11-07 09:40:00,125.44,125.46,124.96,124.98,13880.0,115.7272,115.7456,115.2843,115.3028,13880.0
2016-11-07 09:45:00,125.02,125.13,124.97,125.03,12538.0,115.3397,115.4412,115.2936,115.3489,12538.0
2016-11-07 09:50:00,125.03,125.28,124.97,125.25,11268.0,115.3489,115.5796,115.2936,115.5519,11268.0
2016-11-07 09:55:00,125.19,125.2,124.84,124.84,5659.0,115.4965,115.5058,115.1736,115.1736,5659.0
2016-11-07 10:00:00,124.78,125.02,124.76,124.94,6300.0,115.1183,115.3397,115.0998,115.2659,6300.0
2016-11-07 10:05:00,124.9,124.91,124.78,124.86,7337.0,115.229,115.2382,115.1183,115.1921,7337.0
2016-11-07 10:10:00,124.81,125.0,124.79,124.91,15540.0,115.146,115.3212,115.1275,115.2382,15540.0
2016-11-07 10:15:00,124.94,124.94,124.55,124.84,27812.0,115.2659,115.2659,114.9061,115.1736,27812.0
2016-11-07 10:20:00,124.85,124.92,124.78,124.84,5889.0,115.1829,115.2474,115.1183,115.1736,5889.0
2016-11-07 10:25:00,124.81,124.98,124.73,124.96,12954.0,115.146,115.3028,115.0721,115.2843,12954.0
2016-11-07 10:30:00,124.96,125.24,124.89,125.22,9057.0,115.2843,115.5427,115.2198,115.5242,9057.0
2016-11-07 10:35:00,125.25,125.27,125.03,125.18,10000.0,115.5519,115.5703,115.3489,115.4873,10000.0
2016-11-07 10:40:00,125.22,125.3,125.16,125.3,13002.0,115.5242,115.598,115.4689,115.598,13002.0
2016-11-07 10:45:00,125.27,125.39,125.27,125.31,13021.0,115.5703,115.681,115.5703,115.6072,13021.0
2016-11-07 10:50:00,125.22,125.28,125.02,125.2,8127.0,115.5242,115.5796,115.3397,115.5058,8127.0
2016-11-07 10:55:00,125.2,125.47,125.2,125.39,7457.0,115.5058,115.7548,115.5058,115.681,7457.0
2016-11-07 11:00:00,125.42,125.49,125.34,125.48,14450.0,115.7087,115.7733,115.6349,115.7641,14450.0
2016-11-07 11:05:00,125.47,125.65,125.36,125.39,14084.0,115.7548,115.9209,115.6534,115.681,14084.0
2016-11-07 11:10:00,125.39,125.5,125.31,125.45,29228.0,115.681,115.7825,115.6072,115.7364,29228.0
2016-11-07 11:15:00,125.46,125.46,125.35,125.45,16302.0,115.7456,115.7456,115.6441,115.7364,16302.0
2016-11-07 11:20:00,125.47,125.61,125.3,125.43,40664.0,115.7548,115.884,115.598,115.7179,40664.0
2016-11-07 11:25:00,125.43,125.49,125.35,125.42,6887.0,115.7179,115.7733,115.6441,115.7087,6887.0
2016-11-07 11:30:00,125.43,125.48,125.33,125.43,11375.0,115.7179,115.7641,115.6257,115.7179,11375.0
2016-11-07 11:35:00,125.41,125.54,125.36,125.45,13112.0,115.6995,115.8194,115.6534,115.7364,13112.0
2016-11-07 11:40:00,125.45,125.58,125.41,125.58,8894.0,115.7364,115.8563,115.6995,115.8563,8894.0
2016-11-07 11:45:00,125.58,125.65,125.45,125.45,6900.0,115.8563,115.9209,115.7364,115.7364,6900.0
2016-11-07 11:50:00,125.49,125.57,125.45,125.48,8392.0,115.7733,115.8471,115.7364,115.7641,8392.0
2016-11-07 11:55:00,125.49,125.54,125.38,125.38,8682.0,115.7733,115.8194,115.6718,115.6718,8682.0
2016-11-07 12:00:00,125.42,125.62,125.39,125.46,7150.0,115.7087,115.8932,115.681,115.7456,7150.0
2016-11-07 12:05:00,125.46,125.49,125.25,125.25,6450.0,115.7456,115.7733,115.5519,115.5519,6450.0
2016-11-07 12:10:00,125.25,125.25,125.17,125.25,3924.0,115.5519,115.5519,115.4781,115.5519,3924.0
2016-11-07 12:15:00,125.24,125.35,125.19,125.23,6456.0,115.5427,115.6441,115.4965,115.5334,6456.0
2016-11-07 12:20:00,125.21,125.44,125.21,125.4,4800.0,115.515,115.7272,115.515,115.6903,4800.0
2016-11-07 12:25:00,125.38,125.45,125.34,125.39,4000.0,115.6718,115.7364,115.6349,115.681,4000.0
2016-11-07 12:30:00,125.43,125.47,125.38,125.42,4305.0,115.7179,115.7548,115.6718,115.7087,4305.0
2016-11-07 12:35:00,125.4,125.4,125.24,125.25,2405.0,115.6903,115.6903,115.5427,115.5519,2405.0
2016-11-07 12:40:00,125.21,125.23,125.17,125.19,4620.0,115.515,115.5334,115.4781,115.4965,4620.0
2016-11-07 12:45:00,125.19,125.28,125.17,125.21,6289.0,115.4965,115.5796,115.4781,115.515,6289.0
2016-11-07 12:50:00,125.29,125.29,125.19,125.2,2356.0,115.5888,115.5888,115.4965,115.5058,2356.0
2016-11-07 12:55:00,125.21,125.27,125.17,125.27,7220.0,115.515,115.5703,115.4781,115.5703,7220.0
2016-11-07 13:00:00,125.27,125.34,125.26,125.3,7174.0,115.5703,115.6349,115.5611,115.598,7174.0
2016-11-07 13:05:00,125.25,125.32,125.2,125.3,4400.0,115.5519,115.6165,115.5058,115.598,4400.0
2016-11-07 13:10:00,125.33,125.33,125.24,125.24,2755.0,115.6257,115.6257,115.5427,115.5427,2755.0
2016-11-07 13:15:00,125.25,125.25,125.13,125.14,4500.0,115.5519,115.5519,115.4412,115.4504,4500.0
2016-11-07 13:20:00,125.14,125.24,125.13,125.21,6158.0,115.4504,115.5427,115.4412,115.515,6158.0
2016-11-07 13:25:00,125.2,125.2,125.01,125.01,5435.0,115.5058,115.5058,115.3305,115.3305,5435.0
2016-11-07 13:30:00,125.0,125.19,125.0,125.18,9720.0,115.3212,115.4965,115.3212,115.4873,9720.0
2016-11-07 13:35:00,125.19,125.22,125.07,125.07,3783.0,115.4965,115.5242,115.3858,115.3858,3783.0
2016-11-07 13:40:00,125.05,125.09,124.93,125.01,18404.0,115.3674,115.4043,115.2567,115.3305,18404.0
2016-11-07 13:45:00,124.97,125.07,124.96,124.98,7310.0,115.2936,115.3858,115.2843,115.3028,7310.0
2016-11-07 13:50:00,124.95,124.99,124.91,124.96,6902.0,115.2751,115.312,115.2382,115.2843,6902.0
2016-11-07 13:55:00,124.97,125.1,124.97,125.06,8671.0,115.2936,115.4135,115.2936,115.3766,8671.0
2016-11-07 14:00:00,125.04,125.05,124.74,124.75,23443.0,115.3581,115.3674,115.0814,115.0906,23443.0
2016-11-07 14:05:00,124.75,124.8,124.65,124.73,11595.0,115.0906,115.1367,114.9983,115.0721,11595.0
2016-11-07 14:10:00,124.76,124.89,124.72,124.76,4690.0,115.0998,115.2198,115.0629,115.0998,4690.0
2016-11-07 14:15:00,124.77,125.0,124.77,124.99,9959.0,115.109,115.3212,115.109,115.312,9959.0
2016-11-07 14:20:00,125.0,125.04,124.98,125.0,19220.0,115.3212,115.3581,115.3028,115.3212,19220.0
2016-11-07 14:25:00,125.02,125.09,125.02,125.03,5112.0,115.3397,115.4043,115.3397,115.3489,5112.0
2016-11-07 14:30:00,125.06,125.06,124.98,125.03,10498.0,115.3766,115.3766,115.3028,115.3489,10498.0
2016-11-07 14:35:00,125.03,125.11,125.02,125.04,6977.0,115.3489,115.4227,115.3397,115.3581,6977.0
2016-11-07 14:40:00,125.04,125.04,124.91,124.91,11835.0,115.3581,115.3581,115.2382,115.2382,11835.0
2016-11-07 14:45:00,124.94,125.05,124.94,125.05,19001.0,115.2659,115.3674,115.2659,115.3674,19001.0
2016-11-07 14:50:00,125.06,125.1,125.04,125.04,5805.0,115.3766,115.4135,115.3581,115.3581,5805.0
2016-11-07 14:55:00,125.01,125.05,125.0,125.05,9184.0,115.3305,115.3674,115.3212,115.3674,9184.0
2016-11-07 15:00:00,125.06,125.06,124.97,125.06,19872.0,115.3766,115.3766,115.2936,115.3766,19872.0
2016-11-07 15:05:00,125.02,125.07,124.98,125.01,17508.0,115.3397,115.3858,115.3028,115.3305,17508.0
2016-11-07 15:10:00,125.01,125.06,124.98,125.02,10510.0,115.3305,115.3766,115.3028,115.3397,10510.0
2016-11-07 15:15:00,125.0,125.08,124.93,125.01,10205.0,115.3212,115.395,115.2567,115.3305,10205.0
2016-11-07 15:20:00,125.02,125.08,124.96,124.99,7857.0,115.3397,115.395,115.2843,115.312,7857.0
2016-11-07 15:25:00,124.99,125.0,124.83,124.95,14555.0,115.312,115.3212,115.1644,115.2751,14555.0
2016-11-07 15:30:00,124.97,124.98,124.91,124.96,22368.0,115.2936,115.3028,115.2382,115.2843,22368.0
2016-11-07 15:35:00,124.97,125.13,124.97,125.1,18220.0,115.2936,115.4412,115.2936,115.4135,18220.0
2016-11-07 15:40:00,125.1,125.19,125.07,125.1,15098.0,115.4135,115.4965,115.3858,115.4135,15098.0
2016-11-07 15:45:00,125.11,125.33,125.1,125.31,40156.0,115.4227,115.6257,115.4135,115.6072,40156.0
2016-11-07 15:50:00,125.29,125.36,125.22,125.34,47228.0,115.5888,115.6534,115.5242,115.6349,47228.0
2016-11-07 15:55:00,125.34,125.49,125.31,125.46,70328.0,115.6349,115.7733,115.6072,115.7456,70328.0
2016-11-08 09:30:00,125.53,125.53,124.69,124.71,19150.0,115.8102,115.8102,115.0352,115.0537,19150.0
2016-11-08 09:35:00,124.82,125.46,124.72,125.41,7542.0,115.1552,115.7456,115.0629,115.6995,7542.0
2016-11-08 09:40:00,125.4,125.46,125.13,125.2,12480.0,115.6903,115.7456,115.4412,115.5058,12480.0
2016-11-08 09:45:00,125.24,125.42,125.11,125.19,3989.0,115.5427,115.7087,115.4227,115.4965,3989.0
2016-11-08 09:50:00,125.19,125.51,125.15,125.51,6697.0,115.4965,115.7918,115.4596,115.7918,6697.0
2016-11-08 09:55:00,125.43,125.56,125.43,125.55,3307.0,115.7179,115.8379,115.7179,115.8287,3307.0
2016-11-08 10:00:00,125.59,125.87,125.59,125.82,9031.0,115.8656,116.1239,115.8656,116.0777,9031.0
2016-11-08 10:05:00,125.87,125.9,125.72,125.74,8726.0,116.1239,116.1516,115.9855,116.0039,8726.0
2016-11-08 10:10:00,125.76,125.95,125.73,125.94,10241.0,116.0224,116.1977,115.9947,116.1885,10241.0
2016-11-08 10:15:00,125.87,126.22,125.87,126.17,9606.0,116.1239,116.4468,116.1239,116.4006,9606.0
2016-11-08 10:20:00,126.2,126.3,126.14,126.29,6655.0,116.4283,116.5206,116.373,116.5114,6655.0
2016-11-08 10:25:00,126.29,126.44,126.25,126.25,9600.0,116.5114,116.6497,116.4745,116.4745,9600.0
2016-11-08 10:30:00,126.24,126.41,126.18,126.31,8119.0,116.4652,116.6221,116.4099,116.5298,8119.0
2016-11-08 10:35:00,126.3,126.36,126.29,126.32,6908.0,116.5206,116.5759,116.5114,116.539,6908.0
2016-11-08 10:40:00,126.32,126.35,126.3,126.34,7152.0,116.539,116.5667,116.5206,116.5575,7152.0
2016-11-08 10:45:00,126.35,126.71,126.33,126.6,14590.0,116.5667,116.8988,116.5483,116.7974,14590.0
2016-11-08 10:50:00,126.59,126.64,126.36,126.44,8486.0,116.7881,116.8343,116.5759,116.6497,8486.0
2016-11-08 10:55:00,126.39,126.52,126.36,126.52,5304.0,116.6036,116.7235,116.5759,116.7235,5304.0
2016-11-08 11:00:00,126.5,126.63,126.5,126.63,6850.0,116.7051,116.825,116.7051,116.825,6850.0
2016-11-08 11:05:00,126.57,126.94,126.57,126.92,7826.0,116.7697,117.111,116.7697,117.0926,7826.0
2016-11-08 11:10:00,126.88,127.08,126.87,127.04,6944.0,117.0557,117.2402,117.0464,117.2033,6944.0
2016-11-08 11:15:00,127.07,127.11,126.95,127.03,9353.0,117.231,117.2679,117.1203,117.1941,9353.0
2016-11-08 11:20:00,127.04,127.13,127.0,127.03,7956.0,117.2033,117.2863,117.1664,117.1941,7956.0
2016-11-08 11:25:00,127.04,127.06,126.94,127.03,8035.0,117.2033,117.2217,117.111,117.1941,8035.0
2016-11-08 11:30:00,127.0,127.3,127.0,127.24,9695.0,117.1664,117.4432,117.1664,117.3878,9695.0
2016-11-08 11:35:00,127.27,127.27,127.15,127.2,4714.0,117.4155,117.4155,117.3048,117.3509,4714.0
2016-11-08 11:40:00,127.2,127.22,127.08,127.09,8533.0,117.3509,117.3693,117.2402,117.2494,8533.0
2016-11-08 11:45:00,127.13,127.25,127.12,127.25,7261.0,117.2863,117.397,117.2771,117.397,7261.0
2016-11-08 11:50:00,127.22,127.35,127.22,127.24,6006.0,117.3693,117.4893,117.3693,117.3878,6006.0
2016-11-08 11:55:00,127.24,127.42,127.19,127.42,14840.0,117.3878,117.5539,117.3417,117.5539,14840.0
2016-11-08 12:00:00,127.4,127.57,127.4,127.56,12342.0,117.5354,117.6922,117.5354,117.683,12342.0
2016-11-08 12:05:00,127.53,127.54,127.43,127.51,10115.0,117.6553,117.6646,117.5631,117.6369,10115.0
2016-11-08 12:10:00,127.55,127.64,127.51,127.53,7342.0,117.6738,117.7568,117.6369,117.6553,7342.0
2016-11-08 12:15:00,127.5,127.61,127.48,127.56,8002.0,117.6277,117.7291,117.6092,117.683,8002.0
2016-11-08 12:20:00,127.51,127.62,127.48,127.62,5395.0,117.6369,117.7384,117.6092,117.7384,5395.0
2016-11-08 12:25:00,127.61,127.63,127.48,127.58,10059.0,117.7291,117.7476,117.6092,117.7015,10059.0
2016-11-08 12:30:00,127.58,127.58,127.37,127.41,5228.0,117.7015,117.7015,117.5077,117.5446,5228.0
2016-11-08 12:35:00,127.43,127.49,127.38,127.38,6404.0,117.5631,117.6184,117.517,117.517,6404.0
2016-11-08 12:40:00,127.41,127.45,127.36,127.4,3650.0,117.5446,117.5815,117.4985,117.5354,3650.0
2016-11-08 12:45:00,127.38,127.58,127.36,127.58,8306.0,117.517,117.7015,117.4985,117.7015,8306.0
2016-11-08 12:50:00,127.55,127.59,127.5,127.52,5615.0,117.6738,117.7107,117.6277,117.6461,5615.0
2016-11-08 12:55:00,127.53,127.56,127.5,127.51,2552.0,117.6553,117.683,117.6277,117.6369,2552.0
2016-11-08 13:00:00,127.53,127.56,127.37,127.41,4371.0,117.6553,117.683,117.5077,117.5446,4371.0
2016-11-08 13:05:00,127.41,127.52,127.15,127.3,6251.0,117.5446,117.6461,117.3048,117.4432,6251.0
2016-11-08 13:10:00,127.28,127.37,127.26,127.35,3421.0,117.4247,117.5077,117.4062,117.4893,3421.0
2016-11-08 13:15:00,127.31,127.32,127.14,127.32,9712.0,117.4524,117.4616,117.2955,117.4616,9712.0
2016-11-08 13:20:00,127.27,127.31,127.18,127.19,3510.0,117.4155,117.4524,117.3324,117.3417,3510.0
2016-11-08 13:25:00,127.19,127.24,127.15,127.21,6800.0,117.3417,117.3878,117.3048,117.3601,6800.0
2016-11-08 13:30:00,127.18,127.31,127.16,127.27,6587.0,117.3324,117.4524,117.314,117.4155,6587.0
2016-11-08 13:35:00,127.24,127.32,127.13,127.15,8008.0,117.3878,117.4616,117.2863,117.3048,8008.0
2016-11-08 13:40:00,127.15,127.21,127.1,127.14,8041.0,117.3048,117.3601,117.2586,117.2955,8041.0
2016-11-08 13:45:00,127.12,127.19,127.05,127.19,8686.0,117.2771,117.3417,117.2125,117.3417,8686.0
2016-11-08 13:50:00,127.19,127.2,127.01,127.07,7949.0,117.3417,117.3509,117.1756,117.231,7949.0
2016-11-08 13:55:00,127.12,127.12,127.03,127.04,6025.0,117.2771,117.2771,117.1941,117.2033,6025.0
2016-11-08 14:00:00,127.06,127.06,127.0,127.03,3344.0,117.2217,117.2217,117.1664,117.1941,3344.0
2016-11-08 14:05:00,127.03,127.04,126.89,126.89,6935.0,117.1941,117.2033,117.0649,117.0649,6935.0
2016-11-08 14:10:00,126.87,126.89,126.73,126.73,7514.0,117.0464,117.0649,116.9173,116.9173,7514.0
2016-11-08 14:15:00,126.69,126.75,126.65,126.74,8234.0,116.8804,116.9357,116.8435,116.9265,8234.0
2016-11-08 14:20:00,126.75,126.84,126.7,126.78,9524.0,116.9357,117.0188,116.8896,116.9634,9524.0
2016-11-08 14:25:00,126.75,126.75,126.66,126.68,6062.0,116.9357,116.9357,116.8527,116.8712,6062.0
2016-11-08 14:30:00,126.67,126.69,126.48,126.48,7002.0,116.8619,116.8804,116.6866,116.6866,7002.0
2016-11-08 14:35:00,126.45,126.49,126.38,126.46,15408.0,116.659,116.6959,116.5944,116.6682,15408.0
2016-11-08 14:40:00,126.5,126.5,126.26,126.27,15055.0,116.7051,116.7051,116.4837,116.4929,15055.0
2016-11-08 14:45:00,126.26,126.26,126.06,126.07,16432.0,116.4837,116.4837,116.2992,116.3084,16432.0
2016-11-08 14:50:00,126.1,126.3,126.09,126.26,11831.0,116.3361,116.5206,116.3268,116.4837,11831.0
2016-11-08 14:55:00,126.21,126.23,126.13,126.15,7987.0,116.4375,116.456,116.3637,116.3822,7987.0
2016-11-08 15:00:00,126.15,126.18,126.09,126.14,16785.0,116.3822,116.4099,116.3268,116.373,16785.0
2016-11-08 15:05:00,126.15,126.49,126.15,126.49,12534.0,116.3822,116.6959,116.3822,116.6959,12534.0
2016-11-08 15:10:00,126.47,126.54,126.1,126.2,29145.0,116.6774,116.742,116.3361,116.4283,29145.0
2016-11-08 15:15:00,126.23,126.32,126.23,126.32,8478.0,116.456,116.539,116.456,116.539,8478.0
2016-11-08 15:20:00,126.32,126.48,126.32,126.47,9190.0,116.539,116.6866,116.539,116.6774,9190.0
2016-11-08 15:25:00,126.46,126.54,126.43,126.47,12483.0,116.6682,116.742,116.6405,116.6774,12483.0
2016-11-08 15:30:00,126.47,126.62,126.46,126.55,13364.0,116.6774,116.8158,116.6682,116.7512,13364.0
2016-11-08 15:35:00,126.55,126.62,126.46,126.56,19472.0,116.7512,116.8158,116.6682,116.7604,19472.0
2016-11-08 15:40:00,126.54,126.55,126.43,126.44,16310.0,116.742,116.7512,116.6405,116.6497,16310.0
2016-11-08 15:45:00,126.47,126.57,126.39,126.39,30027.0,116.6774,116.7697,116.6036,116.6036,30027.0
2016-11-08 15:50:00,126.41,126.43,126.16,126.21,45868.0,116.6221,116.6405,116.3914,116.4375,45868.0
2016-11-08 15:55:00,126.22,126.5,126.14,126.42,132030.0,116.4468,116.7051,116.373,116.6313,132030.0
2016-11-09 09:30:00,125.25,126.02,124.47,124.68,57754.0,115.5519,116.2623,114.8323,115.026,57754.0
2016-11-09 09:35:00,124.68,124.94,123.53,124.01,42513.0,115.026,115.2659,113.9651,114.4079,42513.0
2016-11-09 09:40:00,124.03,124.7,123.75,124.55,25299.0,114.4263,115.0445,114.168,114.9061,25299.0
2016-11-09 09:45:00,124.4,125.01,124.36,125.01,38519.0,114.7677,115.3305,114.7308,115.3305,38519.0
2016-11-09 09:50:00,125.04,125.79,124.76,125.31,15191.0,115.3581,116.0501,115.0998,115.6072,15191.0
2016-11-09 09:55:00,125.54,125.8,125.19,125.44,15905.0,115.8194,116.0593,115.4965,115.7272,15905.0
2016-11-09 10:00:00,125.66,125.67,125.13,125.48,11965.0,115.9301,115.9394,115.4412,115.7641,11965.0
2016-11-09 10:05:00,125.48,125.84,125.44,125.54,18228.0,115.7641,116.0962,115.7272,115.8194,18228.0
2016-11-09 10:10:00,125.55,125.86,125.39,125.86,10304.0,115.8287,116.1147,115.681,116.1147,10304.0
2016-11-09 10:15:00,125.77,125.77,125.19,125.23,9671.0,116.0316,116.0316,115.4965,115.5334,9671.0
2016-11-09 10:20:00,125.2,125.46,125.2,125.41,6480.0,115.5058,115.7456,115.5058,115.6995,6480.0
2016-11-09 10:25:00,125.36,125.78,125.36,125.78,4137.0,115.6534,116.0408,115.6534,116.0408,4137.0
2016-11-09 10:30:00,125.71,125.83,125.53,125.69,7141.0,115.9763,116.087,115.8102,115.9578,7141.0
2016-11-09 10:35:00,125.64,125.76,125.5,125.7,5826.0,115.9117,116.0224,115.7825,115.967,5826.0
2016-11-09 10:40:00,125.67,125.88,125.59,125.72,10259.0,115.9394,116.1331,115.8656,115.9855,10259.0
2016-11-09 10:45:00,125.72,125.98,125.71,125.81,8497.0,115.9855,116.2254,115.9763,116.0685,8497.0
2016-11-09 10:50:00,125.8,126.08,125.68,126.08,6881.0,116.0593,116.3176,115.9486,116.3176,6881.0
2016-11-09 10:55:00,126.09,126.22,125.9,125.98,9861.0,116.3268,116.4468,116.1516,116.2254,9861.0
2016-11-09 11:00:00,126.03,126.36,125.97,126.3,12662.0,116.2715,116.5759,116.2161,116.5206,12662.0
2016-11-09 11:05:00,126.3,126.51,126.26,126.49,8654.0,116.5206,116.7143,116.4837,116.6959,8654.0
2016-11-09 11:10:00,126.45,126.71,126.45,126.7,10724.0,116.659,116.8988,116.659,116.8896,10724.0
2016-11-09 11:15:00,126.73,126.84,126.69,126.82,10083.0,116.9173,117.0188,116.8804,117.0003,10083.0
2016-11-09 11:20:00,126.79,127.03,126.75,126.83,22593.0,116.9726,117.1941,116.9357,117.0095,22593.0
2016-11-09 11:25:00,126.8,126.9,126.72,126.9,4582.0,116.9819,117.0741,116.9081,117.0741,4582.0
2016-11-09 11:30:00,126.85,127.17,126.8,127.06,9948.0,117.028,117.3232,116.9819,117.2217,9948.0
2016-11-09 11:35:00,127.1,127.19,126.88,127.05,10197.0,117.2586,117.3417,117.0557,117.2125,10197.0
2016-11-09 11:40:00,127.03,127.1,126.88,126.97,4405.0,117.1941,117.2586,117.0557,117.1387,4405.0
2016-11-09 11:45:00,126.94,127.34,126.81,127.34,10861.0,117.111,117.4801,116.9911,117.4801,10861.0
2016-11-09 11:50:00,127.38,127.5,127.24,127.44,12414.0,117.517,117.6277,117.3878,117.5723,12414.0
2016-11-09 11:55:00,127.39,127.47,127.19,127.27,7234.0,117.5262,117.6,117.3417,117.4155,7234.0
2016-11-09 12:00:00,127.25,127.35,126.91,126.91,6045.0,117.397,117.4893,117.0833,117.0833,6045.0
2016-11-09 12:05:00,126.82,126.82,126.4,126.4,5937.0,117.0003,117.0003,116.6128,116.6128,5937.0
2016-11-09 12:10:00,126.44,126.57,126.25,126.46,6839.0,116.6497,116.7697,116.4745,116.6682,6839.0
2016-11-09 12:15:00,126.54,126.7,126.54,126.58,5243.0,116.742,116.8896,116.742,116.7789,5243.0
2016-11-09 12:20:00,126.54,126.65,126.46,126.46,4263.0,116.742,116.8435,116.6682,116.6682,4263.0
2016-11-09 12:25:00,126.47,126.54,126.33,126.42,6096.0,116.6774,116.742,116.5483,116.6313,6096.0
2016-11-09 12:30:00,126.45,126.46,126.22,126.26,17565.0,116.659,116.6682,116.4468,116.4837,17565.0
2016-11-09 12:35:00,126.26,126.32,125.84,125.85,24602.0,116.4837,116.539,116.0962,116.1054,24602.0
2016-11-09 12:40:00,125.95,126.21,125.84,125.98,9719.0,116.1977,116.4375,116.0962,116.2254,9719.0
2016-11-09 12:45:00,125.91,126.0,125.61,125.67,7443.0,116.1608,116.2438,115.884,115.9394,7443.0
2016-11-09 12:50:00,125.68,125.89,125.66,125.84,10842.0,115.9486,116.1423,115.9301,116.0962,10842.0
2016-11-09 12:55:00,125.83,125.99,125.78,125.8,6790.0,116.087,116.2346,116.0408,116.0593,6790.0
2016-11-09 13:00:00,125.79,125.83,125.6,125.72,13377.0,116.0501,116.087,115.8748,115.9855,13377.0
2016-11-09 13:05:00,125.7,125.8,125.46,125.75,37293.0,115.967,116.0593,115.7456,116.0132,37293.0
2016-11-09 13:10:00,125.73,125.79,125.52,125.75,10175.0,115.9947,116.0501,115.801,116.0132,10175.0
2016-11-09 13:15:00,125.75,125.87,125.69,125.86,13072.0,116.0132,116.1239,115.9578,116.1147,13072.0
2016-11-09 13:20:00,125.85,125.91,125.51,125.51,14673.0,116.1054,116.1608,115.7918,115.7918,14673.0
2016-11-09 13:25:00,125.48,125.65,125.39,125.41,17956.0,115.7641,115.9209,115.681,115.6995,17956.0
2016-11-09 13:30:00,125.35,125.44,125.34,125.43,29814.0,115.6441,115.7272,115.6349,115.7179,29814.0
2016-11-09 13:35:00,125.44,125.52,125.41,125.48,21643.0,115.7272,115.801,115.6995,115.7641,21643.0
2016-11-09 13:40:00,125.5,125.68,125.48,125.68,18896.0,115.7825,115.9486,115.7641,115.9486,18896.0
2016-11-09 13:45:00,125.71,125.95,125.63,125.88,6400.0,115.9763,116.1977,115.9025,116.1331,6400.0
2016-11-09 13:50:00,125.95,125.98,125.88,125.92,6098.0,116.1977,116.2254,116.1331,116.17,6098.0
2016-11-09 13:55:00,125.91,126.04,125.86,125.91,6341.0,116.1608,116.2807,116.1147,116.1608,6341.0
2016-11-09 14:00:00,125.91,126.12,125.87,126.12,4601.0,116.1608,116.3545,116.1239,116.3545,4601.0
2016-11-09 14:05:00,126.07,126.17,125.83,125.93,14905.0,116.3084,116.4006,116.087,116.1792,14905.0
2016-11-09 14:10:00,125.93,126.16,125.88,126.03,11088.0,116.1792,116.3914,116.1331,116.2715,11088.0
2016-11-09 14:15:00,126.07,126.09,125.89,125.89,7476.0,116.3084,116.3268,116.1423,116.1423,7476.0
2016-11-09 14:20:00,125.85,125.93,125.79,125.81,10573.0,116.1054,116.1792,116.0501,116.0685,10573.0
2016-11-09 14:25:00,125.82,125.85,125.63,125.66,22916.0,116.0777,116.1054,115.9025,115.9301,22916.0
2016-11-09 14:30:00,125.7,125.81,125.62,125.62,20083.0,115.967,116.0685,115.8932,115.8932,20083.0
2016-11-09 14:35:00,125.62,125.78,125.5,125.78,55730.0,115.8932,116.0408,115.7825,116.0408,55730.0
2016-11-09 14:40:00,125.83,125.85,125.7,125.83,39673.0,116.087,116.1054,115.967,116.087,39673.0
2016-11-09 14:45:00,125.85,125.99,125.52,125.52,18276.0,116.1054,116.2346,115.801,115.801,18276.0
2016-11-09 14:50:00,125.52,125.62,125.43,125.45,39273.0,115.801,115.8932,115.7179,115.7364,39273.0
2016-11-09 14:55:00,125.44,125.47,125.37,125.41,24600.0,115.7272,115.7548,115.6626,115.6995,24600.0
2016-11-09 15:00:00,125.41,125.52,125.3,125.52,36598.0,115.6995,115.801,115.598,115.801,36598.0
2016-11-09 15:05:00,125.52,125.52,125.29,125.35,25895.0,115.801,115.801,115.5888,115.6441,25895.0
2016-11-09 15:10:00,125.34,125.58,125.34,125.52,20842.0,115.6349,115.8563,115.6349,115.801,20842.0
2016-11-09 15:15:00,125.51,125.89,125.49,125.86,22452.0,115.7918,116.1423,115.7733,116.1147,22452.0
2016-11-09 15:20:00,125.89,125.92,125.51,125.52,50710.0,116.1423,116.17,115.7918,115.801,50710.0
2016-11-09 15:25:00,125.5,125.63,125.49,125.58,43152.0,115.7825,115.9025,115.7733,115.8563,43152.0
2016-11-09 15:30:00,125.6,125.63,125.3,125.44,49882.0,115.8748,115.9025,115.598,115.7272,49882.0
2016-11-09 15:35:00,125.48,125.67,125.46,125.5,35740.0,115.7641,115.9394,115.7456,115.7825,35740.0
2016-11-09 15:40:00,125.52,125.68,125.5,125.68,38773.0,115.801,115.9486,115.7825,115.9486,38773.0
2016-11-09 15:45:00,125.64,125.69,125.32,125.53,50359.0,115.9117,115.9578,115.6165,115.8102,50359.0
2016-11-09 15:50:00,125.56,125.68,125.55,125.6,44214.0,115.8379,115.9486,115.8287,115.8748,44214.0
2016-11-09 15:55:00,125.61,125.72,125.48,125.63,132985.0,115.884,115.9855,115.7641,115.9025,132985.0
2016-11-10 09:30:00,125.64,126.2,124.54,124.54,43370.0,115.9117,116.4283,114.8969,114.8969,43370.0
2016-11-10 09:35:00,124.83,126.7,124.69,126.7,23366.0,115.1644,116.8896,115.0352,116.8896,23366.0
2016-11-10 09:40:00,126.62,127.3,126.41,127.3,15904.0,116.8158,117.4432,116.6221,117.4432,15904.0
2016-11-10 09:45:00,127.24,127.68,126.84,127.1,24956.0,117.3878,117.7937,117.0188,117.2586,24956.0
2016-11-10 09:50:00,127.0,127.05,126.81,126.87,13234.0,117.1664,117.2125,116.9911,117.0464,13234.0
2016-11-10 09:55:00,126.91,126.98,126.63,126.64,11559.0,117.0833,117.1479,116.825,116.8343,11559.0
2016-11-10 10:00:00,126.65,126.91,126.2,126.2,9933.0,116.8435,117.0833,116.4283,116.4283,9933.0
2016-11-10 10:05:00,126.22,126.72,126.2,126.52,12845.0,116.4468,116.9081,116.4283,116.7235,12845.0
2016-11-10 10:10:00,126.52,126.52,125.84,125.94,11743.0,116.7235,116.7235,116.0962,116.1885,11743.0
2016-11-10 10:15:00,126.05,126.39,125.93,125.93,15571.0,116.2899,116.6036,116.1792,116.1792,15571.0
2016-11-10 10:20:00,126.03,126.25,125.79,125.94,15497.0,116.2715,116.4745,116.0501,116.1885,15497.0
2016-11-10 10:25:00,126.01,126.03,125.5,125.5,11941.0,116.253,116.2715,115.7825,115.7825,11941.0
2016-11-10 10:30:00,125.49,125.86,125.49,125.65,10176.0,115.7733,116.1147,115.7733,115.9209,10176.0
2016-11-10 10:35:00,125.74,125.74,125.25,125.35,25567.0,116.0039,116.0039,115.5519,115.6441,25567.0
2016-11-10 10:40:00,125.47,125.49,125.1,125.25,51248.0,115.7548,115.7733,115.4135,115.5519,51248.0
2016-11-10 10:45:00,125.25,125.42,124.75,124.75,38599.0,115.5519,115.7087,115.0906,115.0906,38599.0
2016-11-10 10:50:00,124.92,124.98,124.43,124.43,7612.0,115.2474,115.3028,114.7954,114.7954,7612.0
2016-11-10 10:55:00,124.4,124.72,124.17,124.4,13009.0,114.7677,115.0629,114.5555,114.7677,13009.0
2016-11-10 11:00:00,124.35,125.04,124.34,124.5,43877.0,114.7216,115.3581,114.7123,114.86,43877.0
2016-11-10 11:05:00,124.48,124.82,124.19,124.19,22110.0,114.8415,115.1552,114.574,114.574,22110.0
2016-11-10 11:10:00,124.19,124.75,124.18,124.75,10634.0,114.574,115.0906,114.5647,115.0906,10634.0
2016-11-10 11:15:00,124.76,125.18,124.76,125.12,14034.0,115.0998,115.4873,115.0998,115.4319,14034.0
2016-11-10 11:20:00,125.12,125.38,125.09,125.38,7771.0,115.4319,115.6718,115.4043,115.6718,7771.0
2016-11-10 11:25:00,125.37,125.46,124.91,125.05,12581.0,115.6626,115.7456,115.2382,115.3674,12581.0
2016-11-10 11:30:00,125.14,125.22,124.93,125.2,8679.0,115.4504,115.5242,115.2567,115.5058,8679.0
2016-11-10 11:35:00,125.19,125.37,125.06,125.37,12337.0,115.4965,115.6626,115.3766,115.6626,12337.0
2016-11-10 11:40:00,125.38,125.73,125.29,125.66,10380.0,115.6718,115.9947,115.5888,115.9301,10380.0
2016-11-10 11:45:00,125.7,126.02,125.48,125.51,9008.0,115.967,116.2623,115.7641,115.7918,9008.0
2016-11-10 11:50:00,125.41,125.46,125.19,125.19,8655.0,115.6995,115.7456,115.4965,115.4965,8655.0
2016-11-10 11:55:00,125.15,125.28,125.01,125.2,10425.0,115.4596,115.5796,115.3305,115.5058,10425.0
2016-11-10 12:00:00,125.23,125.55,125.2,125.43,5134.0,115.5334,115.8287,115.5058,115.7179,5134.0
2016-11-10 12:05:00,125.5,125.73,125.5,125.56,7018.0,115.7825,115.9947,115.7825,115.8379,7018.0
2016-11-10 12:10:00,125.51,125.99,125.5,125.89,8345.0,115.7918,116.2346,115.7825,116.1423,8345.0
2016-11-10 12:15:00,125.89,126.06,125.83,125.95,12173.0,116.1423,116.2992,116.087,116.1977,12173.0
2016-11-10 12:20:00,126.03,126.03,125.86,125.99,3325.0,116.2715,116.2715,116.1147,116.2346,3325.0
2016-11-10 12:25:00,126.05,126.13,125.93,126.13,5043.0,116.2899,116.3637,116.1792,116.3637,5043.0
2016-11-10 12:30:00,125.99,126.2,125.99,126.12,6967.0,116.2346,116.4283,116.2346,116.3545,6967.0
2016-11-10 12:35:00,126.12,126.18,125.88,126.01,6117.0,116.3545,116.4099,116.1331,116.253,6117.0
2016-11-10 12:40:00,125.9,125.98,125.77,125.9,4461.0,116.1516,116.2254,116.0316,116.1516,4461.0
2016-11-10 12:45:00,125.95,126.14,125.94,126.14,4650.0,116.1977,116.373,116.1885,116.373,4650.0
2016-11-10 12:50:00,126.09,126.39,125.97,126.22,10029.0,116.3268,116.6036,116.2161,116.4468,10029.0
2016-11-10 12:55:00,126.12,126.33,126.12,126.26,15361.0,116.3545,116.5483,116.3545,116.4837,15361.0
2016-11-10 13:00:00,126.32,126.4,126.2,126.27,5241.0,116.539,116.6128,116.4283,116.4929,5241.0
2016-11-10 13:05:00,126.28,126.49,126.18,126.49,3162.0,116.5021,116.6959,116.4099,116.6959,3162.0
2016-11-10 13:10:00,126.48,126.52,126.15,126.23,4190.0,116.6866,116.7235,116.3822,116.456,4190.0
2016-11-10 13:15:00,126.2,126.49,126.19,126.36,2460.0,116.4283,116.6959,116.4191,116.5759,2460.0
2016-11-10 13:20:00,126.36,126.55,126.32,126.34,4800.0,116.5759,116.7512,116.539,116.5575,4800.0
2016-11-10 13:25:00,126.26,126.42,126.18,126.42,1936.0,116.4837,116.6313,116.4099,116.6313,1936.0
2016-11-10 13:30:00,126.43,126.51,126.29,126.29,3575.0,116.6405,116.7143,116.5114,116.5114,3575.0
2016-11-10 13:35:00,126.33,126.64,126.31,126.5,4458.0,116.5483,116.8343,116.5298,116.7051,4458.0
2016-11-10 13:40:00,126.5,126.74,126.42,126.7,8343.0,116.7051,116.9265,116.6313,116.8896,8343.0
2016-11-10 13:45:00,126.71,127.0,126.62,126.91,27857.0,116.8988,117.1664,116.8158,117.0833,27857.0
2016-11-10 13:50:00,126.9,127.14,126.9,127.14,6055.0,117.0741,117.2955,117.0741,117.2955,6055.0
2016-11-10 13:55:00,127.11,127.11,126.89,126.89,4779.0,117.2679,117.2679,117.0649,117.0649,4779.0
2016-11-10 14:00:00,126.95,127.01,126.88,127.01,6582.0,117.1203,117.1756,117.0557,117.1756,6582.0
2016-11-10 14:05:00,127.05,127.12,126.89,126.93,8024.0,117.2125,117.2771,117.0649,117.1018,8024.0
2016-11-10 14:10:00,126.96,127.01,126.82,126.84,7722.0,117.1295,117.1756,117.0003,117.0188,7722.0
2016-11-10 14:15:00,126.82,126.83,126.67,126.82,6353.0,117.0003,117.0095,116.8619,117.0003,6353.0
2016-11-10 14:20:00,126.78,126.83,126.62,126.62,3700.0,116.9634,117.0095,116.8158,116.8158,3700.0
2016-11-10 14:25:00,126.66,126.67,126.57,126.57,3352.0,116.8527,116.8619,116.7697,116.7697,3352.0
2016-11-10 14:30:00,126.59,126.66,126.32,126.41,7389.0,116.7881,116.8527,116.539,116.6221,7389.0
2016-11-10 14:35:00,126.43,126.54,126.35,126.49,11328.0,116.6405,116.742,116.5667,116.6959,11328.0
2016-11-10 14:40:00,126.52,126.55,126.39,126.49,19501.0,116.7235,116.7512,116.6036,116.6959,19501.0
2016-11-10 14:45:00,126.48,126.77,126.48,126.73,18417.0,116.6866,116.9542,116.6866,116.9173,18417.0
2016-11-10 14:50:00,126.72,126.84,126.61,126.84,6085.0,116.9081,117.0188,116.8066,117.0188,6085.0
2016-11-10 14:55:00,126.8,126.84,126.53,126.72,6993.0,116.9819,117.0188,116.7328,116.9081,6993.0
2016-11-10 15:00:00,126.72,126.83,126.64,126.77,8263.0,116.9081,117.0095,116.8343,116.9542,8263.0
2016-11-10 15:05:00,126.8,126.82,126.63,126.64,3466.0,116.9819,117.0003,116.825,116.8343,3466.0
2016-11-10 15:10:00,126.63,126.64,126.5,126.53,5632.0,116.825,116.8343,116.7051,116.7328,5632.0
2016-11-10 15:15:00,126.55,126.57,126.44,126.48,6202.0,116.7512,116.7697,116.6497,116.6866,6202.0
2016-11-10 15:20:00,126.49,126.55,126.42,126.48,5881.0,116.6959,116.7512,116.6313,116.6866,5881.0
2016-11-10 15:25:00,126.46,126.62,126.44,126.59,5257.0,116.6682,116.8158,116.6497,116.7881,5257.0
2016-11-10 15:30:00,126.58,126.58,126.34,126.37,10746.0,116.7789,116.7789,116.5575,116.5852,10746.0
2016-11-10 15:35:00,126.33,126.54,126.3,126.36,7840.0,116.5483,116.742,116.5206,116.5759,7840.0
2016-11-10 15:40:00,126.4,126.4,126.27,126.35,11712.0,116.6128,116.6128,116.4929,116.5667,11712.0
2016-11-10 15:45:00,126.34,126.54,126.26,126.47,18734.0,116.5575,116.742,116.4837,116.6774,18734.0
2016-11-10 15:50:00,126.48,126.48,126.22,126.27,21145.0,116.6866,116.6866,116.4468,116.4929,21145.0
2016-11-10 15:55:00,126.28,126.36,126.21,126.32,63092.0,116.5021,116.5759,116.4375,116.539,63092.0
2016-11-11 09:30:00,125.72,126.3,125.72,125.98,13075.0,115.9855,116.5206,115.9855,116.2254,13075.0
2016-11-11 09:35:00,125.97,126.3,125.85,126.3,27236.0,116.2161,116.5206,116.1054,116.5206,27236.0
2016-11-11 09:40:00,126.18,126.57,126.18,126.49,7300.0,116.4099,116.7697,116.4099,116.6959,7300.0
2016-11-11 09:45:00,126.54,126.54,126.25,126.26,2900.0,116.742,116.742,116.4745,116.4837,2900.0
2016-11-11 09:50:00,126.23,126.28,125.97,126.07,4621.0,116.456,116.5021,116.2161,116.3084,4621.0
2016-11-11 09:55:00,126.01,126.13,125.81,126.02,47434.0,116.253,116.3637,116.0685,116.2623,47434.0
2016-11-11 10:00:00,126.15,126.31,126.06,126.07,4626.0,116.3822,116.5298,116.2992,116.3084,4626.0
2016-11-11 10:05:00,126.18,126.31,126.01,126.1,5210.0,116.4099,116.5298,116.253,116.3361,5210.0
2016-11-11 10:10:00,126.1,126.3,126.09,126.09,8408.0,116.3361,116.5206,116.3268,116.3268,8408.0
2016-11-11 10:15:00,126.16,126.17,125.91,125.92,4123.0,116.3914,116.4006,116.1608,116.17,4123.0
2016-11-11 10:20:00,125.96,126.15,125.93,126.08,6527.0,116.2069,116.3822,116.1792,116.3176,6527.0
2016-11-11 10:25:00,126.08,126.14,125.78,125.99,11345.0,116.3176,116.373,116.0408,116.2346,11345.0
2016-11-11 10:30:00,125.96,126.22,125.93,126.22,7202.0,116.2069,116.4468,116.1792,116.4468,7202.0
2016-11-11 10:35:00,126.22,126.3,125.97,126.3,8014.0,116.4468,116.5206,116.2161,116.5206,8014.0
2016-11-11 10:40:00,126.28,126.5,126.22,126.49,5660.0,116.5021,116.7051,116.4468,116.6959,5660.0
2016-11-11 10:45:00,126.51,126.52,126.21,126.21,6227.0,116.7143,116.7235,116.4375,116.4375,6227.0
2016-11-11 10:50:00,126.14,126.16,125.93,126.16,5402.0,116.373,116.3914,116.1792,116.3914,5402.0
2016-11-11 10:55:00,126.1,126.16,125.97,126.1,37985.0,116.3361,116.3914,116.2161,116.3361,37985.0
2016-11-11 11:00:00,126.1,126.1,125.93,126.07,11386.0,116.3361,116.3361,116.1792,116.3084,11386.0
2016-11-11 11:05:00,126.06,126.13,125.92,126.0,16136.0,116.2992,116.3637,116.17,116.2438,16136.0
2016-11-11 11:10:00,126.01,126.17,125.92,126.08,16243.0,116.253,116.4006,116.17,116.3176,16243.0
2016-11-11 11:15:00,126.11,126.11,125.93,125.99,12433.0,116.3453,116.3453,116.1792,116.2346,12433.0
2016-11-11 11:20:00,125.93,125.97,125.8,125.89,3950.0,116.1792,116.2161,116.0593,116.1423,3950.0
2016-11-11 11:25:00,125.89,125.9,125.61,125.68,6631.0,116.1423,116.1516,115.884,115.9486,6631.0
2016-11-11 11:30:00,125.67,125.8,125.6,125.8,12000.0,115.9394,116.0593,115.8748,116.0593,12000.0
2016-11-11 11:35:00,125.81,125.82,125.67,125.71,11052.0,116.0685,116.0777,115.9394,115.9763,11052.0
2016-11-11 11:40:00,125.74,125.74,125.46,125.46,5598.0,116.0039,116.0039,115.7456,115.7456,5598.0
2016-11-11 11:45:00,125.46,125.51,125.17,125.22,7060.0,115.7456,115.7918,115.4781,115.5242,7060.0
2016-11-11 11:50:00,125.23,125.33,125.19,125.25,11303.0,115.5334,115.6257,115.4965,115.5519,11303.0
2016-11-11 11:55:00,125.26,125.61,125.25,125.46,6530.0,115.5611,115.884,115.5519,115.7456,6530.0
2016-11-11 12:00:00,125.49,125.53,125.29,125.29,5800.0,115.7733,115.8102,115.5888,115.5888,5800.0
2016-11-11 12:05:00,125.34,125.35,125.16,125.33,41133.0,115.6349,115.6441,115.4689,115.6257,41133.0
2016-11-11 12:10:00,125.3,125.34,125.13,125.16,12340.0,115.598,115.6349,115.4412,115.4689,12340.0
2016-11-11 12:15:00,125.17,125.28,125.13,125.22,11461.0,115.4781,115.5796,115.4412,115.5242,11461.0
2016-11-11 12:20:00,125.25,125.28,125.07,125.08,12169.0,115.5519,115.5796,115.3858,115.395,12169.0
2016-11-11 12:25:00,125.12,125.3,125.07,125.3,8207.0,115.4319,115.598,115.3858,115.598,8207.0
2016-11-11 12:30:00,125.33,125.57,125.31,125.32,10617.0,115.6257,115.8471,115.6072,115.6165,10617.0
2016-11-11 12:35:00,125.3,125.39,125.19,125.19,118484.0,115.598,115.681,115.4965,115.4965,118484.0
2016-11-11 12:40:00,125.3,125.73,125.27,125.59,7513.0,115.598,115.9947,115.5703,115.8656,7513.0
2016-11-11 12:45:00,125.57,125.64,125.44,125.44,9076.0,115.8471,115.9117,115.7272,115.7272,9076.0
2016-11-11 12:50:00,125.44,125.53,125.4,125.42,4760.0,115.7272,115.8102,115.6903,115.7087,4760.0
2016-11-11 12:55:00,125.48,125.48,125.29,125.3,3502.0,115.7641,115.7641,115.5888,115.598,3502.0
2016-11-11 13:00:00,125.34,125.37,125.26,125.31,8114.0,115.6349,115.6626,115.5611,115.6072,8114.0
2016-11-11 13:05:00,125.32,125.36,125.2,125.34,9470.0,115.6165,115.6534,115.5058,115.6349,9470.0
2016-11-11 13:10:00,125.33,125.4,125.29,125.4,3961.0,115.6257,115.6903,115.5888,115.6903,3961.0
2016-11-11 13:15:00,125.38,125.42,125.19,125.19,6064.0,115.6718,115.7087,115.4965,115.4965,6064.0
2016-11-11 13:20:00,125.26,125.36,125.23,125.36,7550.0,115.5611,115.6534,115.5334,115.6534,7550.0
2016-11-11 13:25:00,125.37,125.48,125.35,125.45,6530.0,115.6626,115.7641,115.6441,115.7364,6530.0
2016-11-11 13:30:00,125.46,125.51,125.32,125.38,2756.0,115.7456,115.7918,115.6165,115.6718,2756.0
2016-11-11 13:35:00,125.32,125.43,125.27,125.38,6068.0,115.6165,115.7179,115.5703,115.6718,6068.0
2016-11-11 13:40:00,125.41,125.43,125.25,125.25,3600.0,115.6995,115.7179,115.5519,115.5519,3600.0
2016-11-11 13:45:00,125.29,125.45,125.27,125.44,9479.0,115.5888,115.7364,115.5703,115.7272,9479.0
2016-11-11 13:50:00,125.44,125.52,125.34,125.36,167277.0,115.7272,115.801,115.6349,115.6534,167277.0
2016-11-11 13:55:00,125.41,125.41,125.22,125.27,9602.0,115.6995,115.6995,115.5242,115.5703,9602.0
2016-11-11 14:00:00,125.21,125.27,125.09,125.27,9003.0,115.515,115.5703,115.4043,115.5703,9003.0
2016-11-11 14:05:00,125.24,125.27,125.19,125.23,16348.0,115.5427,115.5703,115.4965,115.5334,16348.0
2016-11-11 14:10:00,125.21,125.28,125.19,125.27,11855.0,115.515,115.5796,115.4965,115.5703,11855.0
2016-11-11 14:15:00,125.27,125.33,125.21,125.3,8999.0,115.5703,115.6257,115.515,115.598,8999.0
2016-11-11 14:20:00,125.31,125.36,125.11,125.17,8341.0,115.6072,115.6534,115.4227,115.4781,8341.0
2016-11-11 14:25:00,125.19,125.2,125.11,125.11,7890.0,115.4965,115.5058,115.4227,115.4227,7890.0
2016-11-11 14:30:00,125.09,125.16,125.08,125.11,11200.0,115.4043,115.4689,115.395,115.4227,11200.0
2016-11-11 14:35:00,125.09,125.09,124.84,124.84,19538.0,115.4043,115.4043,115.1736,115.1736,19538.0
2016-11-11 14:40:00,124.89,124.89,124.82,124.84,9919.0,115.2198,115.2198,115.1552,115.1736,9919.0
2016-11-11 14:45:00,124.85,124.9,124.74,124.74,16249.0,115.1829,115.229,115.0814,115.0814,16249.0
2016-11-11 14:50:00,124.74,124.81,124.74,124.79,16420.0,115.0814,115.146,115.0814,115.1275,16420.0
2016-11-11 14:55:00,124.84,124.91,124.79,124.8,9017.0,115.1736,115.2382,115.1275,115.1367,9017.0
2016-11-11 15:00:00,124.79,124.98,124.78,124.98,9021.0,115.1275,115.3028,115.1183,115.3028,9021.0
2016-11-11 15:05:00,125.0,125.04,124.98,125.04,10228.0,115.3212,115.3581,115.3028,115.3581,10228.0
2016-11-11 15:10:00,125.06,125.23,125.06,125.17,12240.0,115.3766,115.5334,115.3766,115.4781,12240.0
2016-11-11 15:15:00,125.18,125.2,125.09,125.12,7373.0,115.4873,115.5058,115.4043,115.4319,7373.0
2016-11-11 15:20:00,125.13,125.18,125.06,125.09,12695.0,115.4412,115.4873,115.3766,115.4043,12695.0
2016-11-11 15:25:00,125.12,125.17,125.05,125.11,11552.0,115.4319,115.4781,115.3674,115.4227,11552.0
2016-11-11 15:30:00,125.12,125.29,125.12,125.29,14380.0,115.4319,115.5888,115.4319,115.5888,14380.0
2016-11-11 15:35:00,125.28,125.28,125.15,125.15,20768.0,115.5796,115.5796,115.4596,115.4596,20768.0
2016-11-11 15:40:00,125.15,125.19,125.1,125.14,22113.0,115.4596,115.4965,115.4135,115.4504,22113.0
2016-11-11 15:45:00,125.17,125.45,125.15,125.37,16998.0,115.4781,115.7364,115.4596,115.6626,16998.0
2016-11-11 15:50:00,125.38,125.48,125.36,125.43,16369.0,115.6718,115.7641,115.6534,115.7179,16369.0
2016-11-11 15:55:00,125.42,125.56,125.42,125.45,84763.0,115.7087,115.8379,115.7087,115.7364,84763.0
2016-11-14 09:30:00,126.42,126.71,126.23,126.34,17464.0,116.6313,116.8988,116.456,116.5575,17464.0
2016-11-14 09:35:00,126.27,126.29,125.71,126.13,24960.0,116.4929,116.5114,115.9763,116.3637,24960.0
2016-11-14 09:40:00,126.08,126.19,125.84,125.97,8579.0,116.3176,116.4191,116.0962,116.2161,8579.0
2016-11-14 09:45:00,125.99,126.25,125.93,126.16,10104.0,116.2346,116.4745,116.1792,116.3914,10104.0
2016-11-14 09:50:00,126.12,126.21,125.92,126.03,21437.0,116.3545,116.4375,116.17,116.2715,21437.0
2016-11-14 09:55:00,125.99,125.99,125.07,125.07,6342.0,116.2346,116.2346,115.3858,115.3858,6342.0
2016-11-14 10:00:00,125.07,125.61,125.07,125.55,16934.0,115.3858,115.884,115.3858,115.8287,16934.0
2016-11-14 10:05:00,125.47,125.71,125.37,125.48,9997.0,115.7548,115.9763,115.6626,115.7641,9997.0
2016-11-14 10:10:00,125.49,125.76,125.49,125.64,10910.0,115.7733,116.0224,115.7733,115.9117,10910.0
2016-11-14 10:15:00,125.54,125.81,125.54,125.67,9254.0,115.8194,116.0685,115.8194,115.9394,9254.0
2016-11-14 10:20:00,125.67,125.72,125.3,125.38,12572.0,115.9394,115.9855,115.598,115.6718,12572.0
2016-11-14 10:25:00,125.32,125.38,125.1,125.12,6800.0,115.6165,115.6718,115.4135,115.4319,6800.0
2016-11-14 10:30:00,125.09,125.17,124.9,124.91,7392.0,115.4043,115.4781,115.229,115.2382,7392.0
2016-11-14 10:35:00,124.85,125.0,124.68,124.72,9648.0,115.1829,115.3212,115.026,115.0629,9648.0
2016-11-14 10:40:00,124.75,124.93,124.68,124.78,15229.0,115.0906,115.2567,115.026,115.1183,15229.0
2016-11-14 10:45:00,124.74,124.77,124.52,124.63,11643.0,115.0814,115.109,114.8784,114.9799,11643.0
2016-11-14 10:50:00,124.61,124.95,124.58,124.77,17242.0,114.9614,115.2751,114.9338,115.109,17242.0
2016-11-14 10:55:00,124.76,124.87,124.72,124.79,8251.0,115.0998,115.2013,115.0629,115.1275,8251.0
2016-11-14 11:00:00,124.69,124.73,124.45,124.48,10285.0,115.0352,115.0721,114.8138,114.8415,10285.0
2016-11-14 11:05:00,124.51,124.77,124.41,124.76,19783.0,114.8692,115.109,114.7769,115.0998,19783.0
2016-11-14 11:10:00,124.73,124.97,124.73,124.89,14008.0,115.0721,115.2936,115.0721,115.2198,14008.0
2016-11-14 11:15:00,124.86,124.95,124.82,124.93,15515.0,115.1921,115.2751,115.1552,115.2567,15515.0
2016-11-14 11:20:00,124.93,124.93,124.62,124.62,11510.0,115.2567,115.2567,114.9707,114.9707,11510.0
2016-11-14 11:25:00,124.62,124.73,124.51,124.66,11315.0,114.9707,115.0721,114.8692,115.0076,11315.0
2016-11-14 11:30:00,124.68,124.71,124.55,124.6,14131.0,115.026,115.0537,114.9061,114.9522,14131.0
2016-11-14 11:35:00,124.55,124.72,124.54,124.65,4930.0,114.9061,115.0629,114.8969,114.9983,4930.0
2016-11-14 11:40:00,124.65,124.73,124.57,124.68,9046.0,114.9983,115.0721,114.9245,115.026,9046.0
2016-11-14 11:45:00,124.65,124.65,124.56,124.56,11833.0,114.9983,114.9983,114.9153,114.9153,11833.0
2016-11-14 11:50:00,124.58,124.64,124.47,124.64,7791.0,114.9338,114.9891,114.8323,114.9891,7791.0
2016-11-14 11:55:00,124.64,124.64,124.38,124.45,20287.0,114.9891,114.9891,114.7492,114.8138,20287.0
2016-11-14 12:00:00,124.49,124.6,124.38,124.6,7367.0,114.8507,114.9522,114.7492,114.9522,7367.0
2016-11-14 12:05:00,124.62,124.66,124.45,124.46,7257.0,114.9707,115.0076,114.8138,114.8231,7257.0
2016-11-14 12:10:00,124.47,124.48,124.36,124.39,10418.0,114.8323,114.8415,114.7308,114.7585,10418.0
2016-11-14 12:15:00,124.42,124.42,124.24,124.38,6781.0,114.7861,114.7861,114.6201,114.7492,6781.0
2016-11-14 12:20:00,124.37,124.43,124.29,124.33,6102.0,114.74,114.7954,114.6662,114.7031,6102.0
2016-11-14 12:25:00,124.34,124.41,124.19,124.19,6794.0,114.7123,114.7769,114.574,114.574,6794.0
2016-11-14 12:30:00,124.2,124.39,124.19,124.34,5781.0,114.5832,114.7585,114.574,114.7123,5781.0
2016-11-14 12:35:00,124.29,124.49,124.22,124.49,8716.0,114.6662,114.8507,114.6016,114.8507,8716.0
2016-11-14 12:40:00,124.53,124.6,124.44,124.48,6107.0,114.8876,114.9522,114.8046,114.8415,6107.0
2016-11-14 12:45:00,124.52,124.53,124.31,124.35,8981.0,114.8784,114.8876,114.6847,114.7216,8981.0
2016-11-14 12:50:00,124.35,124.44,124.34,124.36,4394.0,114.7216,114.8046,114.7123,114.7308,4394.0
2016-11-14 12:55:00,124.33,124.4,124.24,124.38,8883.0,114.7031,114.7677,114.6201,114.7492,8883.0
2016-11-14 13:00:00,124.39,124.42,124.29,124.3,8100.0,114.7585,114.7861,114.6662,114.6754,8100.0
2016-11-14 13:05:00,124.3,124.34,124.15,124.15,48280.0,114.6754,114.7123,114.5371,114.5371,48280.0
2016-11-14 13:10:00,124.15,124.16,124.0,124.07,28714.0,114.5371,114.5463,114.3987,114.4633,28714.0
2016-11-14 13:15:00,124.07,124.11,123.96,123.96,19195.0,114.4633,114.5002,114.3618,114.3618,19195.0
2016-11-14 13:20:00,123.94,123.98,123.9,123.94,7996.0,114.3433,114.3802,114.3064,114.3433,7996.0
2016-11-14 13:25:00,123.9,124.0,123.89,123.94,17108.0,114.3064,114.3987,114.2972,114.3433,17108.0
2016-11-14 13:30:00,123.99,124.11,123.92,123.95,24125.0,114.3894,114.5002,114.3249,114.3525,24125.0
2016-11-14 13:35:00,123.98,124.03,123.93,123.98,7541.0,114.3802,114.4263,114.3341,114.3802,7541.0
2016-11-14 13:40:00,123.96,124.02,123.92,123.96,12135.0,114.3618,114.4171,114.3249,114.3618,12135.0
2016-11-14 13:45:00,123.96,124.01,123.85,123.91,10304.0,114.3618,114.4079,114.2603,114.3156,10304.0
2016-11-14 13:50:00,123.95,124.03,123.93,123.99,5152.0,114.3525,114.4263,114.3341,114.3894,5152.0
2016-11-14 13:55:00,123.99,124.03,123.86,124.01,7008.0,114.3894,114.4263,114.2695,114.4079,7008.0
2016-11-14 14:00:00,124.0,124.04,123.86,123.87,9055.0,114.3987,114.4356,114.2695,114.2787,9055.0
2016-11-14 14:05:00,123.86,123.92,123.85,123.85,30751.0,114.2695,114.3249,114.2603,114.2603,30751.0
2016-11-14 14:10:00,123.85,123.88,123.75,123.78,7240.0,114.2603,114.288,114.168,114.1957,7240.0
2016-11-14 14:15:00,123.8,123.92,123.77,123.81,11601.0,114.2142,114.3249,114.1865,114.2234,11601.0
2016-11-14 14:20:00,123.8,123.8,123.68,123.69,10621.0,114.2142,114.2142,114.1034,114.1127,10621.0
2016-11-14 14:25:00,123.64,123.68,123.44,123.44,9453.0,114.0665,114.1034,113.882,113.882,9453.0
2016-11-14 14:30:00,123.45,123.5,123.25,123.34,19942.0,113.8913,113.9374,113.7067,113.7898,19942.0
2016-11-14 14:35:00,123.38,123.47,123.28,123.39,14037.0,113.8267,113.9097,113.7344,113.8359,14037.0
2016-11-14 14:40:00,123.39,123.42,123.22,123.23,11038.0,113.8359,113.8636,113.6791,113.6883,11038.0
2016-11-14 14:45:00,123.23,123.48,123.2,123.43,26398.0,113.6883,113.9189,113.6606,113.8728,26398.0
2016-11-14 14:50:00,123.36,123.44,123.25,123.25,20696.0,113.8082,113.882,113.7067,113.7067,20696.0
2016-11-14 14:55:00,123.3,123.7,123.28,123.65,7019.0,113.7529,114.1219,113.7344,114.0758,7019.0
2016-11-14 15:00:00,123.71,123.81,123.63,123.76,15442.0,114.1311,114.2234,114.0573,114.1773,15442.0
2016-11-14 15:05:00,123.75,123.8,123.68,123.8,12654.0,114.168,114.2142,114.1034,114.2142,12654.0
2016-11-14 15:10:00,123.79,124.14,123.78,123.98,36441.0,114.2049,114.5278,114.1957,114.3802,36441.0
2016-11-14 15:15:00,124.01,124.11,124.0,124.07,10188.0,114.4079,114.5002,114.3987,114.4633,10188.0
2016-11-14 15:20:00,124.09,124.1,123.99,124.05,8698.0,114.4817,114.4909,114.3894,114.4448,8698.0
2016-11-14 15:25:00,124.08,124.1,123.96,124.06,14610.0,114.4725,114.4909,114.3618,114.454,14610.0
2016-11-14 15:30:00,124.11,124.13,124.06,124.09,11501.0,114.5002,114.5186,114.454,114.4817,11501.0
2016-11-14 15:35:00,124.09,124.1,123.85,123.87,19355.0,114.4817,114.4909,114.2603,114.2787,19355.0
2016-11-14 15:40:00,123.87,123.89,123.64,123.65,29495.0,114.2787,114.2972,114.0665,114.0758,29495.0
2016-11-14 15:45:00,123.65,123.73,123.59,123.72,26604.0,114.0758,114.1496,114.0204,114.1404,26604.0
2016-11-14 15:50:00,123.72,123.82,123.68,123.77,31473.0,114.1404,114.2326,114.1034,114.1865,31473.0
2016-11-14 15:55:00,123.77,123.84,123.72,123.73,82379.0,114.1865,114.2511,114.1404,114.1496,82379.0
2016-11-15 09:30:00,123.43,123.5,122.95,122.95,24541.0,113.8728,113.9374,113.43,113.43,24541.0
2016-11-15 09:35:00,122.91,122.97,122.62,122.7,8216.0,113.3931,113.4484,113.1255,113.1993,8216.0
2016-11-15 09:40:00,122.71,122.72,122.42,122.44,11095.0,113.2086,113.2178,112.941,112.9595,11095.0
2016-11-15 09:45:00,122.48,122.51,121.72,121.85,18278.0,112.9964,113.024,112.2952,112.4151,18278.0
2016-11-15 09:50:00,121.8,121.99,121.57,121.6,16429.0,112.369,112.5443,112.1568,112.1845,16429.0
2016-11-15 09:55:00,121.66,121.66,120.86,120.9,24087.0,112.2399,112.2399,111.5018,111.5387,24087.0
2016-11-15 10:00:00,120.95,121.28,120.88,121.02,36439.0,111.5848,111.8893,111.5203,111.6494,36439.0
2016-11-15 10:05:00,121.1,121.25,121.02,121.19,18509.0,111.7232,111.8616,111.6494,111.8062,18509.0
2016-11-15 10:10:00,121.23,121.35,121.15,121.31,26614.0,111.8432,111.9539,111.7693,111.917,26614.0
2016-11-15 10:15:00,121.37,121.58,121.32,121.42,9121.0,111.9723,112.1661,111.9262,112.0184,9121.0
2016-11-15 10:20:00,121.42,121.76,121.42,121.74,12433.0,112.0184,112.3321,112.0184,112.3137,12433.0
2016-11-15 10:25:00,121.73,121.79,121.62,121.67,11389.0,112.3044,112.3598,112.203,112.2491,11389.0
2016-11-15 10:30:00,121.7,121.75,121.6,121.71,12675.0,112.2768,112.3229,112.1845,112.286,12675.0
2016-11-15 10:35:00,121.72,121.85,121.7,121.7,10544.0,112.2952,112.4151,112.2768,112.2768,10544.0
2016-11-15 10:40:00,121.64,121.72,121.64,121.69,9602.0,112.2214,112.2952,112.2214,112.2675,9602.0
2016-11-15 10:45:00,121.7,121.74,121.63,121.69,12518.0,112.2768,112.3137,112.2122,112.2675,12518.0
2016-11-15 10:50:00,121.75,121.82,121.48,121.81,10295.0,112.3229,112.3875,112.0738,112.3782,10295.0
2016-11-15 10:55:00,121.81,121.82,121.59,121.81,19677.0,112.3782,112.3875,112.1753,112.3782,19677.0
2016-11-15 11:00:00,121.8,121.86,121.71,121.78,12620.0,112.369,112.4244,112.286,112.3506,12620.0
2016-11-15 11:05:00,121.81,121.97,121.8,121.94,6556.0,112.3782,112.5259,112.369,112.4982,6556.0
2016-11-15 11:10:00,121.97,122.01,121.73,121.84,24740.0,112.5259,112.5628,112.3044,112.4059,24740.0
2016-11-15 11:15:00,121.81,121.87,121.77,121.86,10752.0,112.3782,112.4336,112.3413,112.4244,10752.0
2016-11-15 11:20:00,121.83,121.93,121.78,121.78,13057.0,112.3967,112.489,112.3506,112.3506,13057.0
2016-11-15 11:25:00,121.78,121.82,121.74,121.8,12057.0,112.3506,112.3875,112.3137,112.369,12057.0
2016-11-15 11:30:00,121.82,121.92,121.79,121.87,9188.0,112.3875,112.4797,112.3598,112.4336,9188.0
2016-11-15 11:35:00,121.87,121.96,121.82,121.95,10432.0,112.4336,112.5166,112.3875,112.5074,10432.0
2016-11-15 11:40:00,121.95,122.04,121.93,122.0,8120.0,112.5074,112.5904,112.489,112.5535,8120.0
2016-11-15 11:45:00,122.02,122.07,122.01,122.03,5418.0,112.572,112.6181,112.5628,112.5812,5418.0
2016-11-15 11:50:00,122.04,122.04,121.94,122.0,4351.0,112.5904,112.5904,112.4982,112.5535,4351.0
2016-11-15 11:55:00,121.98,121.99,121.76,121.8,12995.0,112.5351,112.5443,112.3321,112.369,12995.0
2016-11-15 12:00:00,121.83,121.96,121.82,121.96,9975.0,112.3967,112.5166,112.3875,112.5166,9975.0
2016-11-15 12:05:00,121.95,122.01,121.88,121.95,17118.0,112.5074,112.5628,112.4428,112.5074,17118.0
2016-11-15 12:10:00,121.96,121.96,121.81,121.81,6680.0,112.5166,112.5166,112.3782,112.3782,6680.0
2016-11-15 12:15:00,121.81,121.86,121.5,121.53,40169.0,112.3782,112.4244,112.0922,112.1199,40169.0
2016-11-15 12:20:00,121.53,121.62,121.52,121.61,26890.0,112.1199,112.203,112.1107,112.1937,26890.0
2016-11-15 12:25:00,121.63,121.65,121.57,121.59,10558.0,112.2122,112.2306,112.1568,112.1753,10558.0
2016-11-15 12:30:00,121.61,121.68,121.55,121.58,9738.0,112.1937,112.2583,112.1384,112.1661,9738.0
2016-11-15 12:35:00,121.59,121.59,121.48,121.5,6280.0,112.1753,112.1753,112.0738,112.0922,6280.0
2016-11-15 12:40:00,121.5,121.52,121.37,121.37,12871.0,112.0922,112.1107,111.9723,111.9723,12871.0
2016-11-15 12:45:00,121.36,121.41,121.25,121.35,20763.0,111.9631,112.0092,111.8616,111.9539,20763.0
2016-11-15 12:50:00,121.37,121.43,121.3,121.41,57867.0,111.9723,112.0277,111.9077,112.0092,57867.0
2016-11-15 12:55:00,121.41,121.65,121.39,121.58,25831.0,112.0092,112.2306,111.9908,112.1661,25831.0
2016-11-15 13:00:00,121.63,121.78,121.6,121.72,19207.0,112.2122,112.3506,112.1845,112.2952,19207.0
2016-11-15 13:05:00,121.7,121.85,121.69,121.77,15442.0,112.2768,112.4151,112.2675,112.3413,15442.0
2016-11-15 13:10:00,121.76,121.79,121.68,121.7,11184.0,112.3321,112.3598,112.2583,112.2768,11184.0
2016-11-15 13:15:00,121.72,121.72,121.59,121.59,7599.0,112.2952,112.2952,112.1753,112.1753,7599.0
2016-11-15 13:20:00,121.64,121.85,121.64,121.83,23000.0,112.2214,112.4151,112.2214,112.3967,23000.0
2016-11-15 13:25:00,121.8,121.83,121.62,121.63,12981.0,112.369,112.3967,112.203,112.2122,12981.0
2016-11-15 13:30:00,121.61,121.63,121.58,121.6,20992.0,112.1937,112.2122,112.1661,112.1845,20992.0
2016-11-15 13:35:00,121.58,121.67,121.58,121.59,31506.0,112.1661,112.2491,112.1661,112.1753,31506.0
2016-11-15 13:40:00,121.58,121.59,121.52,121.52,17655.0,112.1661,112.1753,112.1107,112.1107,17655.0
2016-11-15 13:45:00,121.55,121.58,121.49,121.52,10302.0,112.1384,112.1661,112.083,112.1107,10302.0
2016-11-15 13:50:00,121.55,121.58,121.5,121.54,21946.0,112.1384,112.1661,112.0922,112.1291,21946.0
2016-11-15 13:55:00,121.54,121.54,121.47,121.49,28313.0,112.1291,112.1291,112.0646,112.083,28313.0
2016-11-15 14:00:00,121.5,121.51,121.42,121.43,24030.0,112.0922,112.1015,112.0184,112.0277,24030.0
2016-11-15 14:05:00,121.41,121.66,121.4,121.66,13350.0,112.0092,112.2399,112.0,112.2399,13350.0
2016-11-15 14:10:00,121.64,121.82,121.63,121.8,17671.0,112.2214,112.3875,112.2122,112.369,17671.0
2016-11-15 14:15:00,121.78,121.83,121.74,121.75,30922.0,112.3506,112.3967,112.3137,112.3229,30922.0
2016-11-15 14:20:00,121.74,121.76,121.63,121.63,18504.0,112.3137,112.3321,112.2122,112.2122,18504.0
2016-11-15 14:25:00,121.62,121.68,121.62,121.65,22673.0,112.203,112.2583,112.203,112.2306,22673.0
2016-11-15 14:30:00,121.66,121.82,121.65,121.82,17853.0,112.2399,112.3875,112.2306,112.3875,17853.0
2016-11-15 14:35:00,121.8,121.95,121.79,121.84,17974.0,112.369,112.5074,112.3598,112.4059,17974.0
2016-11-15 14:40:00,121.83,121.92,121.83,121.9,14250.0,112.3967,112.4797,112.3967,112.4613,14250.0
2016-11-15 14:45:00,121.86,121.97,121.82,121.82,11760.0,112.4244,112.5259,112.3875,112.3875,11760.0
2016-11-15 14:50:00,121.84,121.85,121.75,121.77,20344.0,112.4059,112.4151,112.3229,112.3413,20344.0
2016-11-15 14:55:00,121.77,121.77,121.66,121.75,42310.0,112.3413,112.3413,112.2399,112.3229,42310.0
2016-11-15 15:00:00,121.74,121.84,121.72,121.76,25570.0,112.3137,112.4059,112.2952,112.3321,25570.0
2016-11-15 15:05:00,121.74,121.78,121.7,121.76,24700.0,112.3137,112.3506,112.2768,112.3321,24700.0
2016-11-15 15:10:00,121.76,121.8,121.73,121.8,19149.0,112.3321,112.369,112.3044,112.369,19149.0
2016-11-15 15:15:00,121.78,121.8,121.73,121.75,22007.0,112.3506,112.369,112.3044,112.3229,22007.0
2016-11-15 15:20:00,121.74,121.8,121.72,121.76,24997.0,112.3137,112.369,112.2952,112.3321,24997.0
2016-11-15 15:25:00,121.75,121.9,121.75,121.84,25192.0,112.3229,112.4613,112.3229,112.4059,25192.0
2016-11-15 15:30:00,121.84,121.85,121.8,121.83,43304.0,112.4059,112.4151,112.369,112.3967,43304.0
2016-11-15 15:35:00,121.83,121.86,121.82,121.83,33410.0,112.3967,112.4244,112.3875,112.3967,33410.0
2016-11-15 15:40:00,121.83,121.84,121.79,121.79,30510.0,112.3967,112.4059,112.3598,112.3598,30510.0
2016-11-15 15:45:00,121.79,121.8,121.61,121.8,69341.0,112.3598,112.369,112.1937,112.369,69341.0
2016-11-15 15:50:00,121.79,121.81,121.69,121.69,56043.0,112.3598,112.3782,112.2675,112.2675,56043.0
2016-11-15 15:55:00,121.7,121.98,121.69,121.96,120538.0,112.2768,112.5351,112.2675,112.5166,120538.0
2016-11-16 09:30:00,121.48,121.75,121.04,121.65,17040.0,112.0738,112.3229,111.6679,112.2306,17040.0
2016-11-16 09:35:00,121.75,122.0,121.68,121.88,13307.0,112.3229,112.5535,112.2583,112.4428,13307.0
2016-11-16 09:40:00,121.86,122.64,121.86,122.62,10953.0,112.4244,113.144,112.4244,113.1255,10953.0
2016-11-16 09:45:00,122.75,122.75,122.16,122.16,5840.0,113.2455,113.2455,112.7011,112.7011,5840.0
2016-11-16 09:50:00,122.13,122.52,122.12,122.45,9467.0,112.6735,113.0333,112.6642,112.9687,9467.0
2016-11-16 09:55:00,122.51,122.72,122.49,122.62,7603.0,113.024,113.2178,113.0056,113.1255,7603.0
2016-11-16 10:00:00,122.59,122.76,122.51,122.66,9002.0,113.0978,113.2547,113.024,113.1624,9002.0
2016-11-16 10:05:00,122.71,122.84,122.64,122.68,10444.0,113.2086,113.3285,113.144,113.1809,10444.0
2016-11-16 10:10:00,122.74,122.86,122.56,122.58,9971.0,113.2362,113.3469,113.0702,113.0886,9971.0
2016-11-16 10:15:00,122.63,122.63,122.38,122.38,3700.0,113.1347,113.1347,112.9041,112.9041,3700.0
2016-11-16 10:20:00,122.37,122.5,122.36,122.49,8104.0,112.8949,113.0148,112.8857,113.0056,8104.0
2016-11-16 10:25:00,122.51,122.52,122.4,122.48,7552.0,113.024,113.0333,112.9226,112.9964,7552.0
2016-11-16 10:30:00,122.47,122.78,122.42,122.78,12195.0,112.9871,113.2731,112.941,113.2731,12195.0
2016-11-16 10:35:00,122.78,122.83,122.63,122.77,12309.0,113.2731,113.3193,113.1347,113.2639,12309.0
2016-11-16 10:40:00,122.77,122.92,122.66,122.8,15652.0,113.2639,113.4023,113.1624,113.2916,15652.0
2016-11-16 10:45:00,122.79,122.89,122.74,122.85,7208.0,113.2824,113.3746,113.2362,113.3377,7208.0
2016-11-16 10:50:00,122.79,123.16,122.76,123.13,21420.0,113.2824,113.6237,113.2547,113.596,21420.0
2016-11-16 10:55:00,123.15,123.15,123.01,123.15,10187.0,113.6145,113.6145,113.4853,113.6145,10187.0
2016-11-16 11:00:00,123.16,123.16,122.93,123.06,12818.0,113.6237,113.6237,113.4115,113.5315,12818.0
2016-11-16 11:05:00,123.06,123.07,122.74,122.76,12227.0,113.5315,113.5407,113.2362,113.2547,12227.0
2016-11-16 11:10:00,122.79,122.86,122.7,122.83,8160.0,113.2824,113.3469,113.1993,113.3193,8160.0
2016-11-16 11:15:00,122.82,122.93,122.76,122.84,11747.0,113.31,113.4115,113.2547,113.3285,11747.0
2016-11-16 11:20:00,122.8,122.88,122.75,122.84,16328.0,113.2916,113.3654,113.2455,113.3285,16328.0
2016-11-16 11:25:00,122.84,123.03,122.78,123.03,39694.0,113.3285,113.5038,113.2731,113.5038,39694.0
2016-11-16 11:30:00,123.0,123.02,122.88,122.89,5918.0,113.4761,113.4946,113.3654,113.3746,5918.0
2016-11-16 11:35:00,122.94,122.94,122.81,122.81,8815.0,113.4207,113.4207,113.3008,113.3008,8815.0
2016-11-16 11:40:00,122.8,122.94,122.75,122.75,7626.0,113.2916,113.4207,113.2455,113.2455,7626.0
2016-11-16 11:45:00,122.75,122.92,122.72,122.86,22600.0,113.2455,113.4023,113.2178,113.3469,22600.0
2016-11-16 11:50:00,122.93,122.99,122.86,122.91,9138.0,113.4115,113.4669,113.3469,113.3931,9138.0
2016-11-16 11:55:00,122.92,122.93,122.83,122.85,11673.0,113.4023,113.4115,113.3193,113.3377,11673.0
2016-11-16 12:00:00,122.87,122.88,122.72,122.73,8752.0,113.3562,113.3654,113.2178,113.227,8752.0
2016-11-16 12:05:00,122.69,122.69,122.6,122.65,6629.0,113.1901,113.1901,113.1071,113.1532,6629.0
2016-11-16 12:10:00,122.64,122.7,122.58,122.58,3700.0,113.144,113.1993,113.0886,113.0886,3700.0
2016-11-16 12:15:00,122.58,122.59,122.37,122.37,3427.0,113.0886,113.0978,112.8949,112.8949,3427.0
2016-11-16 12:20:00,122.43,122.45,122.25,122.35,10406.0,112.9502,112.9687,112.7842,112.8764,10406.0
2016-11-16 12:25:00,122.41,122.53,122.38,122.4,5414.0,112.9318,113.0425,112.9041,112.9226,5414.0
2016-11-16 12:30:00,122.45,122.55,122.43,122.51,4000.0,112.9687,113.0609,112.9502,113.024,4000.0
2016-11-16 12:35:00,122.48,122.48,122.38,122.38,2883.0,112.9964,112.9964,112.9041,112.9041,2883.0
2016-11-16 12:40:00,122.38,122.38,122.26,122.26,3321.0,112.9041,112.9041,112.7934,112.7934,3321.0
2016-11-16 12:45:00,122.28,122.33,122.2,122.2,3875.0,112.8119,112.858,112.738,112.738,3875.0
2016-11-16 12:50:00,122.19,122.28,122.19,122.26,6466.0,112.7288,112.8119,112.7288,112.7934,6466.0
2016-11-16 12:55:00,122.31,122.34,122.22,122.29,2900.0,112.8395,112.8672,112.7565,112.8211,2900.0
2016-11-16 13:00:00,122.31,122.41,122.28,122.35,8702.0,112.8395,112.9318,112.8119,112.8764,8702.0
2016-11-16 13:05:00,122.35,122.39,122.26,122.33,5100.0,112.8764,112.9133,112.7934,112.858,5100.0
2016-11-16 13:10:00,122.36,122.41,122.34,122.4,3467.0,112.8857,112.9318,112.8672,112.9226,3467.0
2016-11-16 13:15:00,122.41,122.42,122.35,122.38,2722.0,112.9318,112.941,112.8764,112.9041,2722.0
2016-11-16 13:20:00,122.32,122.35,122.25,122.35,13193.0,112.8488,112.8764,112.7842,112.8764,13193.0
2016-11-16 13:25:00,122.34,122.34,122.25,122.32,5852.0,112.8672,112.8672,112.7842,112.8488,5852.0
2016-11-16 13:30:00,122.33,122.42,122.33,122.37,5399.0,112.858,112.941,112.858,112.8949,5399.0
2016-11-16 13:35:00,122.38,122.43,122.33,122.42,5203.0,112.9041,112.9502,112.858,112.941,5203.0
2016-11-16 13:40:00,122.41,122.41,122.27,122.28,3599.0,112.9318,112.9318,112.8026,112.8119,3599.0
2016-11-16 13:45:00,122.28,122.28,122.2,122.2,7564.0,112.8119,112.8119,112.738,112.738,7564.0
2016-11-16 13:50:00,122.24,122.36,122.24,122.32,8426.0,112.7749,112.8857,112.7749,112.8488,8426.0
2016-11-16 13:55:00,122.33,122.43,122.29,122.37,4805.0,112.858,112.9502,112.8211,112.8949,4805.0
2016-11-16 14:00:00,122.37,122.54,122.37,122.54,8591.0,112.8949,113.0517,112.8949,113.0517,8591.0
2016-11-16 14:05:00,122.53,122.61,122.5,122.54,8643.0,113.0425,113.1163,113.0148,113.0517,8643.0
2016-11-16 14:10:00,122.53,122.53,122.37,122.48,12247.0,113.0425,113.0425,112.8949,112.9964,12247.0
2016-11-16 14:15:00,122.48,122.5,122.41,122.43,7430.0,112.9964,113.0148,112.9318,112.9502,7430.0
2016-11-16 14:20:00,122.39,122.43,122.34,122.34,4845.0,112.9133,112.9502,112.8672,112.8672,4845.0
2016-11-16 14:25:00,122.34,122.47,122.34,122.44,9416.0,112.8672,112.9871,112.8672,112.9595,9416.0
2016-11-16 14:30:00,122.4,122.44,122.37,122.37,9082.0,112.9226,112.9595,112.8949,112.8949,9082.0
2016-11-16 14:35:00,122.36,122.36,122.31,122.33,5550.0,112.8857,112.8857,112.8395,112.858,5550.0
2016-11-16 14:40:00,122.34,122.46,122.28,122.32,15079.0,112.8672,112.9779,112.8119,112.8488,15079.0
2016-11-16 14:45:00,122.35,122.35,122.23,122.25,7210.0,112.8764,112.8764,112.7657,112.7842,7210.0
2016-11-16 14:50:00,122.27,122.34,122.26,122.3,12114.0,112.8026,112.8672,112.7934,112.8303,12114.0
2016-11-16 14:55:00,122.31,122.36,122.28,122.3,11703.0,112.8395,112.8857,112.8119,112.8303,11703.0
2016-11-16 15:00:00,122.29,122.37,122.28,122.34,8797.0,112.8211,112.8949,112.8119,112.8672,8797.0
2016-11-16 15:05:00,122.31,122.36,122.3,122.35,5936.0,112.8395,112.8857,112.8303,112.8764,5936.0
2016-11-16 15:10:00,122.36,122.39,122.34,122.38,10496.0,112.8857,112.9133,112.8672,112.9041,10496.0
2016-11-16 15:15:00,122.39,122.48,122.35,122.44,7342.0,112.9133,112.9964,112.8764,112.9595,7342.0
2016-11-16 15:20:00,122.42,122.42,122.36,122.38,4795.0,112.941,112.941,112.8857,112.9041,4795.0
2016-11-16 15:25:00,122.36,122.36,122.23,122.26,9206.0,112.8857,112.8857,112.7657,112.7934,9206.0
2016-11-16 15:30:00,122.26,122.37,122.26,122.31,11023.0,112.7934,112.8949,112.7934,112.8395,11023.0
2016-11-16 15:35:00,122.31,122.35,122.27,122.34,16757.0,112.8395,112.8764,112.8026,112.8672,16757.0
2016-11-16 15:40:00,122.33,122.41,122.32,122.35,14163.0,112.858,112.9318,112.8488,112.8764,14163.0
2016-11-16 15:45:00,122.34,122.38,122.32,122.37,16888.0,112.8672,112.9041,112.8488,112.8949,16888.0
2016-11-16 15:50:00,122.37,122.43,122.26,122.39,21341.0,112.8949,112.9502,112.7934,112.9133,21341.0
2016-11-16 15:55:00,122.4,122.48,122.33,122.36,58318.0,112.9226,112.9964,112.858,112.8857,58318.0
2016-11-17 09:30:00,122.45,122.91,122.39,122.67,32517.0,112.9687,113.3931,112.9133,113.1717,32517.0
2016-11-17 09:35:00,122.59,122.59,122.4,122.55,13706.0,113.0978,113.0978,112.9226,113.0609,13706.0
2016-11-17 09:40:00,122.61,122.91,122.61,122.9,3864.0,113.1163,113.3931,113.1163,113.3838,3864.0
2016-11-17 09:45:00,122.96,123.06,122.79,123.05,4720.0,113.4392,113.5315,113.2824,113.5222,4720.0
2016-11-17 09:50:00,123.05,123.34,122.98,123.07,6629.0,113.5222,113.7898,113.4576,113.5407,6629.0
2016-11-17 09:55:00,123.07,123.3,123.04,123.2,6196.0,113.5407,113.7529,113.513,113.6606,6196.0
2016-11-17 10:00:00,123.12,123.26,123.04,123.05,2298.0,113.5868,113.716,113.513,113.5222,2298.0
2016-11-17 10:05:00,123.01,123.2,123.0,123.01,4007.0,113.4853,113.6606,113.4761,113.4853,4007.0
2016-11-17 10:10:00,123.0,123.06,122.84,122.93,3800.0,113.4761,113.5315,113.3285,113.4115,3800.0
2016-11-17 10:15:00,122.89,123.03,122.81,122.97,6390.0,113.3746,113.5038,113.3008,113.4484,6390.0
2016-11-17 10:20:00,122.95,123.01,122.89,122.9,2250.0,113.43,113.4853,113.3746,113.3838,2250.0
2016-11-17 10:25:00,122.89,123.03,122.86,122.9,2505.0,113.3746,113.5038,113.3469,113.3838,2505.0
2016-11-17 10:30:00,122.9,122.9,122.62,122.67,5955.0,113.3838,113.3838,113.1255,113.1717,5955.0
2016-11-17 10:35:00,122.72,122.84,122.65,122.77,4705.0,113.2178,113.3285,113.1532,113.2639,4705.0
2016-11-17 10:40:00,122.83,122.86,122.71,122.86,2000.0,113.3193,113.3469,113.2086,113.3469,2000.0
2016-11-17 10:45:00,122.9,122.94,122.79,122.94,4555.0,113.3838,113.4207,113.2824,113.4207,4555.0
2016-11-17 10:50:00,122.95,122.97,122.82,122.82,4109.0,113.43,113.4484,113.31,113.31,4109.0
2016-11-17 10:55:00,122.84,123.1,122.84,122.95,4200.0,113.3285,113.5684,113.3285,113.43,4200.0
2016-11-17 11:00:00,122.89,123.06,122.89,123.06,4988.0,113.3746,113.5315,113.3746,113.5315,4988.0
2016-11-17 11:05:00,123.07,123.15,123.03,123.06,5549.0,113.5407,113.6145,113.5038,113.5315,5549.0
2016-11-17 11:10:00,123.08,123.11,122.98,122.98,6550.0,113.5499,113.5776,113.4576,113.4576,6550.0
2016-11-17 11:15:00,122.99,123.17,122.97,123.17,6189.0,113.4669,113.6329,113.4484,113.6329,6189.0
2016-11-17 11:20:00,123.18,123.19,122.98,122.99,2340.0,113.6422,113.6514,113.4576,113.4669,2340.0
2016-11-17 11:25:00,122.98,123.07,122.98,123.05,6326.0,113.4576,113.5407,113.4576,113.5222,6326.0
2016-11-17 11:30:00,123.05,123.15,122.95,123.13,7900.0,113.5222,113.6145,113.43,113.596,7900.0
2016-11-17 11:35:00,123.11,123.13,123.03,123.04,9115.0,113.5776,113.596,113.5038,113.513,9115.0
2016-11-17 11:40:00,123.04,123.11,123.0,123.0,14370.0,113.513,113.5776,113.4761,113.4761,14370.0
2016-11-17 11:45:00,123.0,123.1,123.0,123.06,43311.0,113.4761,113.5684,113.4761,113.5315,43311.0
2016-11-17 11:50:00,123.07,123.54,123.05,123.43,65834.0,113.5407,113.9743,113.5222,113.8728,65834.0
2016-11-17 11:55:00,123.47,123.68,123.44,123.68,7410.0,113.9097,114.1034,113.882,114.1034,7410.0
2016-11-17 12:00:00,123.69,123.73,123.67,123.67,3388.0,114.1127,114.1496,114.0942,114.0942,3388.0
2016-11-17 12:05:00,123.67,123.67,123.64,123.66,1744.0,114.0942,114.0942,114.0665,114.085,1744.0
2016-11-17 12:10:00,123.68,123.75,123.67,123.75,6995.0,114.1034,114.168,114.0942,114.168,6995.0
2016-11-17 12:15:00,123.76,123.79,123.65,123.72,13234.0,114.1773,114.2049,114.0758,114.1404,13234.0
2016-11-17 12:20:00,123.71,123.74,123.69,123.72,4986.0,114.1311,114.1588,114.1127,114.1404,4986.0
2016-11-17 12:25:00,123.75,123.8,123.69,123.79,4592.0,114.168,114.2142,114.1127,114.2049,4592.0
2016-11-17 12:30:00,123.82,123.91,123.81,123.91,2319.0,114.2326,114.3156,114.2234,114.3156,2319.0
2016-11-17 12:35:00,123.94,123.95,123.89,123.93,4625.0,114.3433,114.3525,114.2972,114.3341,4625.0
2016-11-17 12:40:00,123.95,123.96,123.89,123.93,15607.0,114.3525,114.3618,114.2972,114.3341,15607.0
2016-11-17 12:45:00,123.88,123.88,123.74,123.8,6205.0,114.288,114.288,114.1588,114.2142,6205.0
2016-11-17 12:50:00,123.81,123.81,123.72,123.72,6005.0,114.2234,114.2234,114.1404,114.1404,6005.0
2016-11-17 12:55:00,123.75,123.76,123.61,123.62,5500.0,114.168,114.1773,114.0389,114.0481,5500.0
2016-11-17 13:00:00,123.64,123.66,123.49,123.54,23682.0,114.0665,114.085,113.9282,113.9743,23682.0
2016-11-17 13:05:00,123.54,123.61,123.49,123.52,19060.0,113.9743,114.0389,113.9282,113.9558,19060.0
2016-11-17 13:10:00,123.47,123.65,123.47,123.61,13168.0,113.9097,114.0758,113.9097,114.0389,13168.0
2016-11-17 13:15:00,123.62,123.64,123.54,123.57,4000.0,114.0481,114.0665,113.9743,114.002,4000.0
2016-11-17 13:20:00,123.56,123.62,123.53,123.61,5996.0,113.9927,114.0481,113.9651,114.0389,5996.0
2016-11-17 13:25:00,123.66,123.66,123.56,123.58,5851.0,114.085,114.085,113.9927,114.0112,5851.0
2016-11-17 13:30:00,123.58,123.63,123.54,123.62,3900.0,114.0112,114.0573,113.9743,114.0481,3900.0
2016-11-17 13:35:00,123.61,123.65,123.57,123.57,3600.0,114.0389,114.0758,114.002,114.002,3600.0
2016-11-17 13:40:00,123.57,123.59,123.54,123.59,2850.0,114.002,114.0204,113.9743,114.0204,2850.0
2016-11-17 13:45:00,123.58,123.64,123.57,123.6,4002.0,114.0112,114.0665,114.002,114.0296,4002.0
2016-11-17 13:50:00,123.59,123.59,123.47,123.47,13943.0,114.0204,114.0204,113.9097,113.9097,13943.0
2016-11-17 13:55:00,123.5,123.53,123.48,123.48,5959.0,113.9374,113.9651,113.9189,113.9189,5959.0
2016-11-17 14:00:00,123.47,123.55,123.45,123.54,12171.0,113.9097,113.9835,113.8913,113.9743,12171.0
2016-11-17 14:05:00,123.5,123.68,123.5,123.68,5542.0,113.9374,114.1034,113.9374,114.1034,5542.0
2016-11-17 14:10:00,123.64,123.69,123.61,123.64,4906.0,114.0665,114.1127,114.0389,114.0665,4906.0
2016-11-17 14:15:00,123.63,123.74,123.62,123.73,10653.0,114.0573,114.1588,114.0481,114.1496,10653.0
2016-11-17 14:20:00,123.74,123.76,123.7,123.7,18628.0,114.1588,114.1773,114.1219,114.1219,18628.0
2016-11-17 14:25:00,123.72,123.79,123.66,123.79,19974.0,114.1404,114.2049,114.085,114.2049,19974.0
2016-11-17 14:30:00,123.78,123.87,123.76,123.87,3405.0,114.1957,114.2787,114.1773,114.2787,3405.0
2016-11-17 14:35:00,123.87,123.89,123.82,123.89,4807.0,114.2787,114.2972,114.2326,114.2972,4807.0
2016-11-17 14:40:00,123.87,123.91,123.85,123.88,7125.0,114.2787,114.3156,114.2603,114.288,7125.0
2016-11-17 14:45:00,123.86,123.98,123.86,123.93,13565.0,114.2695,114.3802,114.2695,114.3341,13565.0
2016-11-17 14:50:00,123.92,123.92,123.88,123.88,8837.0,114.3249,114.3249,114.288,114.288,8837.0
2016-11-17 14:55:00,123.87,123.97,123.87,123.97,15662.0,114.2787,114.371,114.2787,114.371,15662.0
2016-11-17 15:00:00,123.96,124.08,123.88,124.06,17151.0,114.3618,114.4725,114.288,114.454,17151.0
2016-11-17 15:05:00,124.04,124.11,123.97,124.0,12689.0,114.4356,114.5002,114.371,114.3987,12689.0
2016-11-17 15:10:00,124.0,124.06,123.98,124.03,7677.0,114.3987,114.454,114.3802,114.4263,7677.0
2016-11-17 15:15:00,124.03,124.04,123.98,124.01,35438.0,114.4263,114.4356,114.3802,114.4079,35438.0
2016-11-17 15:20:00,124.01,124.04,123.93,123.97,20310.0,114.4079,114.4356,114.3341,114.371,20310.0
2016-11-17 15:25:00,123.97,124.12,123.96,124.09,13075.0,114.371,114.5094,114.3618,114.4817,13075.0
2016-11-17 15:30:00,124.07,124.12,124.02,124.11,22209.0,114.4633,114.5094,114.4171,114.5002,22209.0
2016-11-17 15:35:00,124.1,124.11,124.01,124.04,16276.0,114.4909,114.5002,114.4079,114.4356,16276.0
2016-11-17 15:40:00,124.05,124.05,123.93,123.97,14018.0,114.4448,114.4448,114.3341,114.371,14018.0
2016-11-17 15:45:00,123.98,124.03,123.95,124.0,27222.0,114.3802,114.4263,114.3525,114.3987,27222.0
2016-11-17 15:50:00,124.01,124.01,123.92,123.93,24951.0,114.4079,114.4079,114.3249,114.3341,24951.0
2016-11-17 15:55:00,123.93,124.07,123.92,123.94,62047.0,114.3341,114.4633,114.3249,114.3433,62047.0
2016-11-18 09:30:00,123.67,123.8,123.37,123.73,85461.0,114.0942,114.2142,113.8175,114.1496,85461.0
2016-11-18 09:35:00,123.73,123.78,123.43,123.72,5200.0,114.1496,114.1957,113.8728,114.1404,5200.0
2016-11-18 09:40:00,123.69,123.7,123.39,123.39,8925.0,114.1127,114.1219,113.8359,113.8359,8925.0
2016-11-18 09:45:00,123.4,123.4,123.21,123.28,11009.0,113.8451,113.8451,113.6698,113.7344,11009.0
2016-11-18 09:50:00,123.32,123.37,122.98,123.04,9764.0,113.7713,113.8175,113.4576,113.513,9764.0
2016-11-18 09:55:00,123.05,123.08,122.91,122.91,2541.0,113.5222,113.5499,113.3931,113.3931,2541.0
2016-11-18 10:00:00,122.83,123.04,122.83,122.98,14331.0,113.3193,113.513,113.3193,113.4576,14331.0
2016-11-18 10:05:00,122.99,123.13,122.91,122.99,14406.0,113.4669,113.596,113.3931,113.4669,14406.0
2016-11-18 10:10:00,122.98,123.1,122.98,123.08,9956.0,113.4576,113.5684,113.4576,113.5499,9956.0
2016-11-18 10:15:00,123.04,123.07,122.79,122.83,17641.0,113.513,113.5407,113.2824,113.3193,17641.0
2016-11-18 10:20:00,122.82,122.86,122.69,122.73,14581.0,113.31,113.3469,113.1901,113.227,14581.0
2016-11-18 10:25:00,122.8,122.93,122.74,122.93,11527.0,113.2916,113.4115,113.2362,113.4115,11527.0
2016-11-18 10:30:00,122.93,122.96,122.76,122.82,8416.0,113.4115,113.4392,113.2547,113.31,8416.0
2016-11-18 10:35:00,122.79,123.02,122.74,122.99,4633.0,113.2824,113.4946,113.2362,113.4669,4633.0
2016-11-18 10:40:00,123.04,123.04,122.78,122.81,7839.0,113.513,113.513,113.2731,113.3008,7839.0
2016-11-18 10:45:00,122.81,122.81,122.69,122.71,13221.0,113.3008,113.3008,113.1901,113.2086,13221.0
2016-11-18 10:50:00,122.7,122.72,122.57,122.69,8642.0,113.1993,113.2178,113.0794,113.1901,8642.0
2016-11-18 10:55:00,122.72,122.76,122.66,122.66,9730.0,113.2178,113.2547,113.1624,113.1624,9730.0
2016-11-18 11:00:00,122.63,122.67,122.44,122.45,15819.0,113.1347,113.1717,112.9595,112.9687,15819.0
2016-11-18 11:05:00,122.46,122.51,122.38,122.45,12804.0,112.9779,113.024,112.9041,112.9687,12804.0
2016-11-18 11:10:00,122.45,122.59,122.44,122.57,8436.0,112.9687,113.0978,112.9595,113.0794,8436.0
2016-11-18 11:15:00,122.57,122.6,122.45,122.46,16497.0,113.0794,113.1071,112.9687,112.9779,16497.0
2016-11-18 11:20:00,122.47,122.51,122.45,122.5,13058.0,112.9871,113.024,112.9687,113.0148,13058.0
2016-11-18 11:25:00,122.48,122.6,122.48,122.6,5609.0,112.9964,113.1071,112.9964,113.1071,5609.0
2016-11-18 11:30:00,122.59,122.59,122.55,122.57,8128.0,113.0978,113.0978,113.0609,113.0794,8128.0
2016-11-18 11:35:00,122.6,122.66,122.55,122.55,5777.0,113.1071,113.1624,113.0609,113.0609,5777.0
2016-11-18 11:40:00,122.58,122.63,122.57,122.61,6306.0,113.0886,113.1347,113.0794,113.1163,6306.0
2016-11-18 11:45:00,122.59,122.59,122.45,122.47,9383.0,113.0978,113.0978,112.9687,112.9871,9383.0
2016-11-18 11:50:00,122.44,122.47,122.41,122.42,2400.0,112.9595,112.9871,112.9318,112.941,2400.0
2016-11-18 11:55:00,122.45,122.45,122.41,122.42,8644.0,112.9687,112.9687,112.9318,112.941,8644.0
2016-11-18 12:00:00,122.43,122.46,122.29,122.29,24242.0,112.9502,112.9779,112.8211,112.8211,24242.0
2016-11-18 12:05:00,122.29,122.38,122.27,122.29,14358.0,112.8211,112.9041,112.8026,112.8211,14358.0
2016-11-18 12:10:00,122.29,122.4,122.25,122.4,11401.0,112.8211,112.9226,112.7842,112.9226,11401.0
2016-11-18 12:15:00,122.38,122.41,122.24,122.25,12960.0,112.9041,112.9318,112.7749,112.7842,12960.0
2016-11-18 12:20:00,122.24,122.26,122.0,122.26,32645.0,112.7749,112.7934,112.5535,112.7934,32645.0
2016-11-18 12:25:00,122.27,122.36,122.23,122.26,22054.0,112.8026,112.8857,112.7657,112.7934,22054.0
2016-11-18 12:30:00,122.26,122.3,122.26,122.28,5900.0,112.7934,112.8303,112.7934,112.8119,5900.0
2016-11-18 12:35:00,122.29,122.3,122.18,122.19,6791.0,112.8211,112.8303,112.7196,112.7288,6791.0
2016-11-18 12:40:00,122.18,122.26,122.15,122.24,6433.0,112.7196,112.7934,112.6919,112.7749,6433.0
2016-11-18 12:45:00,122.25,122.3,122.2,122.24,6742.0,112.7842,112.8303,112.738,112.7749,6742.0
2016-11-18 12:50:00,122.24,122.3,122.24,122.25,5039.0,112.7749,112.8303,112.7749,112.7842,5039.0
2016-11-18 12:55:00,122.23,122.3,122.22,122.24,8368.0,112.7657,112.8303,112.7565,112.7749,8368.0
2016-11-18 13:00:00,122.24,122.24,122.15,122.15,11913.0,112.7749,112.7749,112.6919,112.6919,11913.0
2016-11-18 13:05:00,122.14,122.15,122.07,122.07,19810.0,112.6827,112.6919,112.6181,112.6181,19810.0
2016-11-18 13:10:00,122.08,122.25,122.08,122.25,20203.0,112.6273,112.7842,112.6273,112.7842,20203.0
2016-11-18 13:15:00,122.22,122.24,122.19,122.19,8164.0,112.7565,112.7749,112.7288,112.7288,8164.0
2016-11-18 13:20:00,122.2,122.26,122.14,122.21,7848.0,112.738,112.7934,112.6827,112.7473,7848.0
2016-11-18 13:25:00,122.19,122.24,122.05,122.05,10179.0,112.7288,112.7749,112.5997,112.5997,10179.0
2016-11-18 13:30:00,122.08,122.16,122.06,122.16,8400.0,112.6273,112.7011,112.6089,112.7011,8400.0
2016-11-18 13:35:00,122.15,122.25,122.14,122.22,17318.0,112.6919,112.7842,112.6827,112.7565,17318.0
2016-11-18 13:40:00,122.21,122.22,122.14,122.14,12453.0,112.7473,112.7565,112.6827,112.6827,12453.0
2016-11-18 13:45:00,122.15,122.15,122.05,122.07,6883.0,112.6919,112.6919,112.5997,112.6181,6883.0
2016-11-18 13:50:00,122.06,122.09,121.96,121.97,9081.0,112.6089,112.6366,112.5166,112.5259,9081.0
2016-11-18 13:55:00,121.99,122.07,121.96,122.02,21748.0,112.5443,112.6181,112.5166,112.572,21748.0
2016-11-18 14:00:00,122.06,122.15,122.01,122.01,16804.0,112.6089,112.6919,112.5628,112.5628,16804.0
2016-11-18 14:05:00,122.01,122.11,122.01,122.04,8570.0,112.5628,112.655,112.5628,112.5904,8570.0
2016-11-18 14:10:00,122.06,122.18,122.05,122.15,6920.0,112.6089,112.7196,112.5997,112.6919,6920.0
2016-11-18 14:15:00,122.16,122.17,122.08,122.08,4865.0,112.7011,112.7104,112.6273,112.6273,4865.0
2016-11-18 14:20:00,122.1,122.12,122.04,122.05,6793.0,112.6458,112.6642,112.5904,112.5997,6793.0
2016-11-18 14:25:00,122.07,122.12,122.03,122.04,5635.0,112.6181,112.6642,112.5812,112.5904,5635.0
2016-11-18 14:30:00,122.03,122.04,121.92,121.99,6020.0,112.5812,112.5904,112.4797,112.5443,6020.0
2016-11-18 14:35:00,122.04,122.05,121.99,122.01,7652.0,112.5904,112.5997,112.5443,112.5628,7652.0
2016-11-18 14:40:00,122.0,122.16,121.96,122.15,5700.0,112.5535,112.7011,112.5166,112.6919,5700.0
2016-11-18 14:45:00,122.12,122.16,122.05,122.16,5480.0,112.6642,112.7011,112.5997,112.7011,5480.0
2016-11-18 14:50:00,122.14,122.18,122.12,122.13,7082.0,112.6827,112.7196,112.6642,112.6735,7082.0
2016-11-18 14:55:00,122.12,122.18,122.09,122.09,7956.0,112.6642,112.7196,112.6366,112.6366,7956.0
2016-11-18 15:00:00,122.08,122.14,122.07,122.12,11018.0,112.6273,112.6827,112.6181,112.6642,11018.0
2016-11-18 15:05:00,122.11,122.12,121.94,121.98,24306.0,112.655,112.6642,112.4982,112.5351,24306.0
2016-11-18 15:10:00,121.95,122.04,121.95,121.99,11618.0,112.5074,112.5904,112.5074,112.5443,11618.0
2016-11-18 15:15:00,121.98,122.01,121.97,122.01,19207.0,112.5351,112.5628,112.5259,112.5628,19207.0
2016-11-18 15:20:00,122.0,122.0,121.94,121.94,13989.0,112.5535,112.5535,112.4982,112.4982,13989.0
2016-11-18 15:25:00,121.94,122.0,121.92,121.97,24497.0,112.4982,112.5535,112.4797,112.5259,24497.0
2016-11-18 15:30:00,121.96,121.96,121.85,121.88,20269.0,112.5166,112.5166,112.4151,112.4428,20269.0
2016-11-18 15:35:00,121.89,121.93,121.88,121.93,28812.0,112.452,112.489,112.4428,112.489,28812.0
2016-11-18 15:40:00,121.93,121.98,121.92,121.96,25875.0,112.489,112.5351,112.4797,112.5166,25875.0
2016-11-18 15:45:00,121.97,122.0,121.88,121.9,37733.0,112.5259,112.5535,112.4428,112.4613,37733.0
2016-11-18 15:50:00,121.91,121.91,121.76,121.77,53699.0,112.4705,112.4705,112.3321,112.3413,53699.0
2016-11-18 15:55:00,121.78,121.8,121.63,121.79,108221.0,112.3506,112.369,112.2122,112.3598,108221.0
2016-11-21 09:30:00,121.98,122.0,121.49,121.6,28771.0,112.5351,112.5535,112.083,112.1845,28771.0
2016-11-21 09:35:00,121.77,121.9,121.75,121.81,25907.0,112.3413,112.4613,112.3229,112.3782,25907.0
2016-11-21 09:40:00,121.87,122.72,121.85,122.72,22718.0,112.4336,113.2178,112.4151,113.2178,22718.0
2016-11-21 09:45:00,122.75,123.0,122.73,122.93,14056.0,113.2455,113.4761,113.227,113.4115,14056.0
2016-11-21 09:50:00,122.93,122.98,122.49,122.52,50495.0,113.4115,113.4576,113.0056,113.0333,50495.0
2016-11-21 09:55:00,122.46,122.47,122.11,122.2,16900.0,112.9779,112.9871,112.655,112.738,16900.0
2016-11-21 10:00:00,122.26,122.27,121.98,122.0,14241.0,112.7934,112.8026,112.5351,112.5535,14241.0
2016-11-21 10:05:00,122.02,122.02,121.83,121.87,9020.0,112.572,112.572,112.3967,112.4336,9020.0
2016-11-21 10:10:00,121.81,121.85,121.69,121.7,6500.0,112.3782,112.4151,112.2675,112.2768,6500.0
2016-11-21 10:15:00,121.74,121.97,121.66,121.97,7795.0,112.3137,112.5259,112.2399,112.5259,7795.0
2016-11-21 10:20:00,121.97,121.98,121.51,121.52,16331.0,112.5259,112.5351,112.1015,112.1107,16331.0
2016-11-21 10:25:00,121.53,121.65,121.42,121.63,9187.0,112.1199,112.2306,112.0184,112.2122,9187.0
2016-11-21 10:30:00,121.59,121.59,121.38,121.38,14673.0,112.1753,112.1753,111.9815,111.9815,14673.0
2016-11-21 10:35:00,121.4,121.42,121.29,121.34,8675.0,112.0,112.0184,111.8985,111.9446,8675.0
2016-11-21 10:40:00,121.31,121.45,121.29,121.45,10680.0,111.917,112.0461,111.8985,112.0461,10680.0
2016-11-21 10:45:00,121.47,121.56,121.35,121.37,20300.0,112.0646,112.1476,111.9539,111.9723,20300.0
2016-11-21 10:50:00,121.37,121.46,121.24,121.45,14170.0,111.9723,112.0553,111.8524,112.0461,14170.0
2016-11-21 10:55:00,121.44,121.74,121.44,121.69,7123.0,112.0369,112.3137,112.0369,112.2675,7123.0
2016-11-21 11:00:00,121.69,121.73,121.53,121.53,8745.0,112.2675,112.3044,112.1199,112.1199,8745.0
2016-11-21 11:05:00,121.55,121.6,121.49,121.49,11472.0,112.1384,112.1845,112.083,112.083,11472.0
2016-11-21 11:10:00,121.52,121.7,121.5,121.5,14373.0,112.1107,112.2768,112.0922,112.0922,14373.0
2016-11-21 11:15:00,121.5,121.59,121.48,121.56,6470.0,112.0922,112.1753,112.0738,112.1476,6470.0
2016-11-21 11:20:00,121.57,121.66,121.53,121.66,6228.0,112.1568,112.2399,112.1199,112.2399,6228.0
2016-11-21 11:25:00,121.66,121.7,121.56,121.6,11137.0,112.2399,112.2768,112.1476,112.1845,11137.0
2016-11-21 11:30:00,121.58,121.61,121.49,121.52,7663.0,112.1661,112.1937,112.083,112.1107,7663.0
2016-11-21 11:35:00,121.55,121.59,121.48,121.57,8507.0,112.1384,112.1753,112.0738,112.1568,8507.0
2016-11-21 11:40:00,121.56,121.57,121.44,121.51,7070.0,112.1476,112.1568,112.0369,112.1015,7070.0
2016-11-21 11:45:00,121.52,121.56,121.43,121.49,12908.0,112.1107,112.1476,112.0277,112.083,12908.0
2016-11-21 11:50:00,121.5,121.58,121.48,121.5,10953.0,112.0922,112.1661,112.0738,112.0922,10953.0
2016-11-21 11:55:00,121.5,121.69,121.5,121.69,3800.0,112.0922,112.2675,112.0922,112.2675,3800.0
2016-11-21 12:00:00,121.7,121.74,121.6,121.64,9179.0,112.2768,112.3137,112.1845,112.2214,9179.0
2016-11-21 12:05:00,121.63,121.65,121.55,121.56,15225.0,112.2122,112.2306,112.1384,112.1476,15225.0
2016-11-21 12:10:00,121.58,121.63,121.5,121.6,16533.0,112.1661,112.2122,112.0922,112.1845,16533.0
2016-11-21 12:15:00,121.57,121.83,121.56,121.83,7838.0,112.1568,112.3967,112.1476,112.3967,7838.0
2016-11-21 12:20:00,121.85,121.85,121.7,121.73,8302.0,112.4151,112.4151,112.2768,112.3044,8302.0
2016-11-21 12:25:00,121.75,121.85,121.74,121.85,5500.0,112.3229,112.4151,112.3137,112.4151,5500.0
2016-11-21 12:30:00,121.84,121.84,121.69,121.69,21540.0,112.4059,112.4059,112.2675,112.2675,21540.0
2016-11-21 12:35:00,121.7,121.89,121.7,121.83,6696.0,112.2768,112.452,112.2768,112.3967,6696.0
2016-11-21 12:40:00,121.84,122.01,121.8,121.94,9370.0,112.4059,112.5628,112.369,112.4982,9370.0
2016-11-21 12:45:00,121.94,121.99,121.93,121.93,2718.0,112.4982,112.5443,112.489,112.489,2718.0
2016-11-21 12:50:00,121.96,121.97,121.92,121.97,3912.0,112.5166,112.5259,112.4797,112.5259,3912.0
2016-11-21 12:55:00,121.97,122.0,121.84,122.0,7122.0,112.5259,112.5535,112.4059,112.5535,7122.0
2016-11-21 13:00:00,122.0,122.01,121.92,122.0,9361.0,112.5535,112.5628,112.4797,112.5535,9361.0
2016-11-21 13:05:00,121.99,122.0,121.9,122.0,7342.0,112.5443,112.5535,112.4613,112.5535,7342.0
2016-11-21 13:10:00,122.02,122.02,121.88,121.98,9200.0,112.572,112.572,112.4428,112.5351,9200.0
2016-11-21 13:15:00,122.0,122.05,121.88,121.95,15877.0,112.5535,112.5997,112.4428,112.5074,15877.0
2016-11-21 13:20:00,121.94,121.95,121.87,121.94,4918.0,112.4982,112.5074,112.4336,112.4982,4918.0
2016-11-21 13:25:00,121.94,122.02,121.9,122.01,5077.0,112.4982,112.572,112.4613,112.5628,5077.0
2016-11-21 13:30:00,122.03,122.08,121.96,121.98,5117.0,112.5812,112.6273,112.5166,112.5351,5117.0
2016-11-21 13:35:00,121.96,121.97,121.89,121.92,4300.0,112.5166,112.5259,112.452,112.4797,4300.0
2016-11-21 13:40:00,121.89,121.9,121.86,121.89,4019.0,112.452,112.4613,112.4244,112.452,4019.0
2016-11-21 13:45:00,121.89,121.9,121.84,121.86,5485.0,112.452,112.4613,112.4059,112.4244,5485.0
2016-11-21 13:50:00,121.84,121.92,121.82,121.89,5016.0,112.4059,112.4797,112.3875,112.452,5016.0
2016-11-21 13:55:00,121.88,121.92,121.84,121.89,5059.0,112.4428,112.4797,112.4059,112.452,5059.0
2016-11-21 14:00:00,121.87,121.89,121.83,121.89,4236.0,112.4336,112.452,112.3967,112.452,4236.0
2016-11-21 14:05:00,121.85,121.92,121.8,121.81,6997.0,112.4151,112.4797,112.369,112.3782,6997.0
2016-11-21 14:10:00,121.82,121.85,121.71,121.71,21297.0,112.3875,112.4151,112.286,112.286,21297.0
2016-11-21 14:15:00,121.75,121.86,121.67,121.86,7821.0,112.3229,112.4244,112.2491,112.4244,7821.0
2016-11-21 14:20:00,121.83,121.85,121.75,121.76,7372.0,112.3967,112.4151,112.3229,112.3321,7372.0
2016-11-21 14:25:00,121.77,121.83,121.69,121.74,9447.0,112.3413,112.3967,112.2675,112.3137,9447.0
2016-11-21 14:30:00,121.69,121.81,121.69,121.74,11453.0,112.2675,112.3782,112.2675,112.3137,11453.0
2016-11-21 14:35:00,121.75,121.87,121.7,121.7,12497.0,112.3229,112.4336,112.2768,112.2768,12497.0
2016-11-21 14:40:00,121.71,121.74,121.58,121.59,10225.0,112.286,112.3137,112.1661,112.1753,10225.0
2016-11-21 14:45:00,121.6,121.64,121.48,121.64,127536.0,112.1845,112.2214,112.0738,112.2214,127536.0
2016-11-21 14:50:00,121.66,121.71,121.58,121.58,10500.0,112.2399,112.286,112.1661,112.1661,10500.0
2016-11-21 14:55:00,121.61,121.61,121.45,121.48,9881.0,112.1937,112.1937,112.0461,112.0738,9881.0
2016-11-21 15:00:00,121.48,121.51,121.39,121.41,17784.0,112.0738,112.1015,111.9908,112.0092,17784.0
2016-11-21 15:05:00,121.41,121.42,121.34,121.38,11815.0,112.0092,112.0184,111.9446,111.9815,11815.0
2016-11-21 15:10:00,121.37,121.4,121.26,121.35,14662.0,111.9723,112.0,111.8708,111.9539,14662.0
2016-11-21 15:15:00,121.35,121.43,121.34,121.37,19842.0,111.9539,112.0277,111.9446,111.9723,19842.0
2016-11-21 15:20:00,121.37,121.47,121.36,121.38,20339.0,111.9723,112.0646,111.9631,111.9815,20339.0
2016-11-21 15:25:00,121.38,121.43,121.37,121.4,18138.0,111.9815,112.0277,111.9723,112.0,18138.0
2016-11-21 15:30:00,121.41,121.48,121.39,121.45,26429.0,112.0092,112.0738,111.9908,112.0461,26429.0
2016-11-21 15:35:00,121.42,121.49,121.41,121.48,21442.0,112.0184,112.083,112.0092,112.0738,21442.0
2016-11-21 15:40:00,121.49,121.67,121.48,121.67,21564.0,112.083,112.2491,112.0738,112.2491,21564.0
2016-11-21 15:45:00,121.66,121.75,121.59,121.75,29640.0,112.2399,112.3229,112.1753,112.3229,29640.0
2016-11-21 15:50:00,121.74,121.75,121.66,121.73,48018.0,112.3137,112.3229,112.2399,112.3044,48018.0
2016-11-21 15:55:00,121.73,121.75,121.68,121.73,64233.0,112.3044,112.3229,112.2583,112.3044,64233.0
2016-11-22 09:30:00,121.73,122.6,121.73,122.6,35199.0,112.3044,113.1071,112.3044,113.1071,35199.0
2016-11-22 09:35:00,122.61,122.68,122.17,122.37,11972.0,113.1163,113.1809,112.7104,112.8949,11972.0
2016-11-22 09:40:00,122.37,122.73,122.3,122.72,11766.0,112.8949,113.227,112.8303,113.2178,11766.0
2016-11-22 09:45:00,122.66,122.79,122.63,122.79,7850.0,113.1624,113.2824,113.1347,113.2824,7850.0
2016-11-22 09:50:00,122.79,123.05,122.79,122.99,10673.0,113.2824,113.5222,113.2824,113.4669,10673.0
2016-11-22 09:55:00,123.0,123.02,122.83,122.85,23224.0,113.4761,113.4946,113.3193,113.3377,23224.0
2016-11-22 10:00:00,122.86,123.29,122.86,123.13,11002.0,113.3469,113.7436,113.3469,113.596,11002.0
2016-11-22 10:05:00,123.13,123.26,123.06,123.13,32709.0,113.596,113.716,113.5315,113.596,32709.0
2016-11-22 10:10:00,123.19,123.27,123.06,123.19,42056.0,113.6514,113.7252,113.5315,113.6514,42056.0
2016-11-22 10:15:00,123.16,123.35,123.1,123.14,16849.0,113.6237,113.799,113.5684,113.6053,16849.0
2016-11-22 10:20:00,123.14,123.19,123.01,123.01,16036.0,113.6053,113.6514,113.4853,113.4853,16036.0
2016-11-22 10:25:00,123.06,123.06,122.9,122.93,25724.0,113.5315,113.5315,113.3838,113.4115,25724.0
2016-11-22 10:30:00,122.91,122.91,122.77,122.83,7528.0,113.3931,113.3931,113.2639,113.3193,7528.0
2016-11-22 10:35:00,122.84,123.0,122.82,122.94,17915.0,113.3285,113.4761,113.31,113.4207,17915.0
2016-11-22 10:40:00,122.92,122.92,122.77,122.8,2300.0,113.4023,113.4023,113.2639,113.2916,2300.0
2016-11-22 10:45:00,122.77,122.88,122.67,122.81,15392.0,113.2639,113.3654,113.1717,113.3008,15392.0
2016-11-22 10:50:00,122.82,122.94,122.77,122.94,6389.0,113.31,113.4207,113.2639,113.4207,6389.0
2016-11-22 10:55:00,122.94,122.96,122.77,122.78,7785.0,113.4207,113.4392,113.2639,113.2731,7785.0
2016-11-22 11:00:00,122.78,122.98,122.77,122.85,20206.0,113.2731,113.4576,113.2639,113.3377,20206.0
2016-11-22 11:05:00,122.85,122.92,122.85,122.86,22674.0,113.3377,113.4023,113.3377,113.3469,22674.0
2016-11-22 11:10:00,122.85,122.88,122.72,122.74,25681.0,113.3377,113.3654,113.2178,113.2362,25681.0
2016-11-22 11:15:00,122.72,122.72,122.42,122.43,7445.0,113.2178,113.2178,112.941,112.9502,7445.0
2016-11-22 11:20:00,122.44,122.55,122.4,122.5,18943.0,112.9595,113.0609,112.9226,113.0148,18943.0
2016-11-22 11:25:00,122.49,122.49,122.2,122.25,11304.0,113.0056,113.0056,112.738,112.7842,11304.0
2016-11-22 11:30:00,122.2,122.2,121.76,121.87,42474.0,112.738,112.738,112.3321,112.4336,42474.0
2016-11-22 11:35:00,121.87,121.87,121.67,121.87,6329.0,112.4336,112.4336,112.2491,112.4336,6329.0
2016-11-22 11:40:00,121.89,121.97,121.7,121.75,19597.0,112.452,112.5259,112.2768,112.3229,19597.0
2016-11-22 11:45:00,121.74,121.81,121.71,121.8,9659.0,112.3137,112.3782,112.286,112.369,9659.0
2016-11-22 11:50:00,121.8,121.87,121.68,121.69,13206.0,112.369,112.4336,112.2583,112.2675,13206.0
2016-11-22 11:55:00,121.7,121.88,121.67,121.86,7147.0,112.2768,112.4428,112.2491,112.4244,7147.0
2016-11-22 12:00:00,121.85,121.9,121.74,121.75,23019.0,112.4151,112.4613,112.3137,112.3229,23019.0
2016-11-22 12:05:00,121.75,121.77,121.63,121.63,10811.0,112.3229,112.3413,112.2122,112.2122,10811.0
2016-11-22 12:10:00,121.61,121.64,121.47,121.49,13110.0,112.1937,112.2214,112.0646,112.083,13110.0
2016-11-22 12:15:00,121.47,121.53,121.3,121.3,11130.0,112.0646,112.1199,111.9077,111.9077,11130.0
2016-11-22 12:20:00,121.32,121.41,121.27,121.33,18674.0,111.9262,112.0092,111.8801,111.9354,18674.0
2016-11-22 12:25:00,121.34,121.35,121.24,121.24,15912.0,111.9446,111.9539,111.8524,111.8524,15912.0
2016-11-22 12:30:00,121.24,121.24,121.12,121.12,17902.0,111.8524,111.8524,111.7417,111.7417,17902.0
2016-11-22 12:35:00,121.15,121.15,120.98,120.99,12614.0,111.7693,111.7693,111.6125,111.6217,12614.0
2016-11-22 12:40:00,121.0,121.03,120.94,120.94,15378.0,111.631,111.6586,111.5756,111.5756,15378.0
2016-11-22 12:45:00,120.98,120.98,120.9,120.98,13718.0,111.6125,111.6125,111.5387,111.6125,13718.0
2016-11-22 12:50:00,120.99,121.09,120.96,120.97,22700.0,111.6217,111.714,111.5941,111.6033,22700.0
2016-11-22 12:55:00,120.94,121.01,120.93,120.99,14004.0,111.5756,111.6402,111.5664,111.6217,14004.0
2016-11-22 13:00:00,120.99,121.04,120.91,121.02,24508.0,111.6217,111.6679,111.5479,111.6494,24508.0
2016-11-22 13:05:00,121.02,121.11,120.96,121.05,16506.0,111.6494,111.7324,111.5941,111.6771,16506.0
2016-11-22 13:10:00,121.02,121.04,120.99,121.02,15735.0,111.6494,111.6679,111.6217,111.6494,15735.0
2016-11-22 13:15:00,121.04,121.07,121.0,121.02,22880.0,111.6679,111.6955,111.631,111.6494,22880.0
2016-11-22 13:20:00,121.02,121.07,120.96,121.05,21147.0,111.6494,111.6955,111.5941,111.6771,21147.0
2016-11-22 13:25:00,121.06,121.09,120.99,121.03,18754.0,111.6863,111.714,111.6217,111.6586,18754.0
2016-11-22 13:30:00,121.0,121.41,121.0,121.32,19022.0,111.631,112.0092,111.631,111.9262,19022.0
2016-11-22 13:35:00,121.31,121.32,121.23,121.28,16724.0,111.917,111.9262,111.8432,111.8893,16724.0
2016-11-22 13:40:00,121.26,121.32,121.25,121.25,17024.0,111.8708,111.9262,111.8616,111.8616,17024.0
2016-11-22 13:45:00,121.27,121.32,121.24,121.24,19402.0,111.8801,111.9262,111.8524,111.8524,19402.0
2016-11-22 13:50:00,121.24,121.27,121.13,121.15,37693.0,111.8524,111.8801,111.7509,111.7693,37693.0
2016-11-22 13:55:00,121.15,121.18,121.14,121.16,20771.0,111.7693,111.797,111.7601,111.7786,20771.0
2016-11-22 14:00:00,121.16,121.18,121.07,121.1,15194.0,111.7786,111.797,111.6955,111.7232,15194.0
2016-11-22 14:05:00,121.13,121.15,120.97,121.02,21592.0,111.7509,111.7693,111.6033,111.6494,21592.0
2016-11-22 14:10:00,121.02,121.07,120.95,120.96,7283.0,111.6494,111.6955,111.5848,111.5941,7283.0
2016-11-22 14:15:00,120.95,121.06,120.95,121.02,26656.0,111.5848,111.6863,111.5848,111.6494,26656.0
2016-11-22 14:20:00,121.01,121.03,120.99,121.0,14783.0,111.6402,111.6586,111.6217,111.631,14783.0
2016-11-22 14:25:00,121.01,121.03,120.98,121.0,14428.0,111.6402,111.6586,111.6125,111.631,14428.0
2016-11-22 14:30:00,121.0,121.01,120.96,121.0,20224.0,111.631,111.6402,111.5941,111.631,20224.0
2016-11-22 14:35:00,121.0,121.02,120.96,121.0,17284.0,111.631,111.6494,111.5941,111.631,17284.0
2016-11-22 14:40:00,121.01,121.01,120.99,121.0,16691.0,111.6402,111.6402,111.6217,111.631,16691.0
2016-11-22 14:45:00,121.0,121.01,120.97,121.0,17572.0,111.631,111.6402,111.6033,111.631,17572.0
2016-11-22 14:50:00,121.0,121.07,120.99,121.0,31820.0,111.631,111.6955,111.6217,111.631,31820.0
2016-11-22 14:55:00,121.0,121.03,120.96,120.96,14642.0,111.631,111.6586,111.5941,111.5941,14642.0
2016-11-22 15:00:00,120.97,121.04,120.97,121.02,33598.0,111.6033,111.6679,111.6033,111.6494,33598.0
2016-11-22 15:05:00,121.02,121.09,120.97,120.99,22642.0,111.6494,111.714,111.6033,111.6217,22642.0
2016-11-22 15:10:00,120.96,120.96,120.89,120.89,14107.0,111.5941,111.5941,111.5295,111.5295,14107.0
2016-11-22 15:15:00,120.89,120.93,120.89,120.92,20682.0,111.5295,111.5664,111.5295,111.5572,20682.0
2016-11-22 15:20:00,120.93,120.93,120.89,120.91,20877.0,111.5664,111.5664,111.5295,111.5479,20877.0
2016-11-22 15:25:00,120.92,121.01,120.89,120.99,21210.0,111.5572,111.6402,111.5295,111.6217,21210.0
2016-11-22 15:30:00,121.0,121.01,120.98,121.01,36858.0,111.631,111.6402,111.6125,111.6402,36858.0
2016-11-22 15:35:00,121.0,121.01,120.99,121.0,34067.0,111.631,111.6402,111.6217,111.631,34067.0
2016-11-22 15:40:00,120.99,121.01,120.9,120.91,45303.0,111.6217,111.6402,111.5387,111.5479,45303.0
2016-11-22 15:45:00,120.92,121.01,120.91,121.0,53950.0,111.5572,111.6402,111.5479,111.631,53950.0
2016-11-22 15:50:00,121.0,121.01,120.9,120.9,69850.0,111.631,111.6402,111.5387,111.5387,69850.0
2016-11-22 15:55:00,120.91,120.91,120.7,120.73,121170.0,111.5479,111.5479,111.3542,111.3819,121170.0
2016-11-23 09:30:00,120.04,120.77,120.04,120.77,28639.0,111.0769,111.7524,111.0769,111.7524,28639.0
2016-11-23 09:35:00,120.68,120.89,120.42,120.85,9431.0,111.6692,111.8635,111.4286,111.8265,9431.0
2016-11-23 09:40:00,120.79,120.9,120.61,120.73,20936.0,111.7709,111.8727,111.6044,111.7154,20936.0
2016-11-23 09:45:00,120.73,120.93,120.69,120.88,14794.0,111.7154,111.9005,111.6784,111.8542,14794.0
2016-11-23 09:50:00,120.87,121.07,120.87,121.04,7969.0,111.845,112.03,111.845,112.0023,7969.0
2016-11-23 09:55:00,121.0,121.14,120.97,121.03,15165.0,111.9653,112.0948,111.9375,111.993,15165.0
2016-11-23 10:00:00,121.04,121.05,120.88,120.98,16695.0,112.0023,112.0115,111.8542,111.9468,16695.0
2016-11-23 10:05:00,121.03,121.05,120.96,121.01,23735.0,111.993,112.0115,111.9283,111.9745,23735.0
2016-11-23 10:10:00,121.01,121.02,120.9,120.97,21452.0,111.9745,111.9838,111.8727,111.9375,21452.0
2016-11-23 10:15:00,120.97,120.97,120.65,120.74,59503.0,111.9375,111.9375,111.6414,111.7247,59503.0
2016-11-23 10:20:00,120.75,120.8,120.73,120.79,45818.0,111.7339,111.7802,111.7154,111.7709,45818.0
2016-11-23 10:25:00,120.8,120.8,120.76,120.77,39113.0,111.7802,111.7802,111.7432,111.7524,39113.0
2016-11-23 10:30:00,120.78,120.81,120.77,120.8,29443.0,111.7617,111.7895,111.7524,111.7802,29443.0
2016-11-23 10:35:00,120.8,120.8,120.71,120.71,9087.0,111.7802,111.7802,111.6969,111.6969,9087.0
2016-11-23 10:40:00,120.71,120.76,120.5,120.52,17926.0,111.6969,111.7432,111.5026,111.5211,17926.0
2016-11-23 10:45:00,120.5,120.56,120.46,120.51,9921.0,111.5026,111.5581,111.4656,111.5119,9921.0
2016-11-23 10:50:00,120.52,120.58,120.41,120.44,14600.0,111.5211,111.5766,111.4193,111.4471,14600.0
2016-11-23 10:55:00,120.39,120.4,120.23,120.34,21124.0,111.4008,111.4101,111.2528,111.3545,21124.0
2016-11-23 11:00:00,120.34,120.37,120.17,120.17,20689.0,111.3545,111.3823,111.1972,111.1972,20689.0
2016-11-23 11:05:00,120.2,120.21,119.94,119.96,17792.0,111.225,111.2343,110.9844,111.0029,17792.0
2016-11-23 11:10:00,119.97,120.02,119.93,120.0,20447.0,111.0122,111.0584,110.9752,111.0399,20447.0
2016-11-23 11:15:00,120.0,120.1,119.94,120.06,27754.0,111.0399,111.1325,110.9844,111.0955,27754.0
2016-11-23 11:20:00,120.05,120.07,119.9,119.97,14662.0,111.0862,111.1047,110.9474,111.0122,14662.0
2016-11-23 11:25:00,119.98,119.99,119.95,119.95,9007.0,111.0214,111.0307,110.9937,110.9937,9007.0
2016-11-23 11:30:00,119.96,120.01,119.93,119.98,17606.0,111.0029,111.0492,110.9752,111.0214,17606.0
2016-11-23 11:35:00,119.98,120.01,119.9,119.99,18959.0,111.0214,111.0492,110.9474,111.0307,18959.0
2016-11-23 11:40:00,119.98,120.0,119.89,119.96,24571.0,111.0214,111.0399,110.9381,111.0029,24571.0
2016-11-23 11:45:00,119.96,119.97,119.83,119.9,27220.0,111.0029,111.0122,110.8826,110.9474,27220.0
2016-11-23 11:50:00,119.91,119.96,119.82,119.86,26001.0,110.9567,111.0029,110.8734,110.9104,26001.0
2016-11-23 11:55:00,119.88,119.96,119.86,119.88,14505.0,110.9289,111.0029,110.9104,110.9289,14505.0
2016-11-23 12:00:00,119.89,120.0,119.87,119.96,22911.0,110.9381,111.0399,110.9196,111.0029,22911.0
2016-11-23 12:05:00,119.96,119.98,119.89,119.95,21000.0,111.0029,111.0214,110.9381,110.9937,21000.0
2016-11-23 12:10:00,119.95,119.97,119.89,119.9,11400.0,110.9937,111.0122,110.9381,110.9474,11400.0
2016-11-23 12:15:00,119.93,119.97,119.87,119.94,18962.0,110.9752,111.0122,110.9196,110.9844,18962.0
2016-11-23 12:20:00,119.94,119.96,119.8,119.83,26934.0,110.9844,111.0029,110.8549,110.8826,26934.0
2016-11-23 12:25:00,119.79,119.86,119.78,119.8,19302.0,110.8456,110.9104,110.8364,110.8549,19302.0
2016-11-23 12:30:00,119.78,119.83,119.71,119.75,23680.0,110.8364,110.8826,110.7716,110.8086,23680.0
2016-11-23 12:35:00,119.75,119.75,119.62,119.67,19014.0,110.8086,110.8086,110.6883,110.7346,19014.0
2016-11-23 12:40:00,119.68,119.7,119.49,119.6,34707.0,110.7438,110.7623,110.568,110.6698,34707.0
2016-11-23 12:45:00,119.65,119.67,119.51,119.55,30096.0,110.7161,110.7346,110.5865,110.6235,30096.0
2016-11-23 12:50:00,119.55,119.65,119.49,119.59,38770.0,110.6235,110.7161,110.568,110.6605,38770.0
2016-11-23 12:55:00,119.58,119.62,119.48,119.57,27776.0,110.6513,110.6883,110.5588,110.642,27776.0
2016-11-23 13:00:00,119.58,119.6,119.5,119.57,22107.0,110.6513,110.6698,110.5773,110.642,22107.0
2016-11-23 13:05:00,119.57,119.58,119.5,119.57,33927.0,110.642,110.6513,110.5773,110.642,33927.0
2016-11-23 13:10:00,119.57,119.6,119.53,119.59,38478.0,110.642,110.6698,110.605,110.6605,38478.0
2016-11-23 13:15:00,119.59,119.7,119.56,119.58,41351.0,110.6605,110.7623,110.6328,110.6513,41351.0
2016-11-23 13:20:00,119.58,119.66,119.57,119.64,22643.0,110.6513,110.7253,110.642,110.7068,22643.0
2016-11-23 13:25:00,119.65,119.72,119.54,119.55,17226.0,110.7161,110.7808,110.6143,110.6235,17226.0
2016-11-23 13:30:00,119.55,119.64,119.51,119.64,21102.0,110.6235,110.7068,110.5865,110.7068,21102.0
2016-11-23 13:35:00,119.64,119.69,119.59,119.65,23862.0,110.7068,110.7531,110.6605,110.7161,23862.0
2016-11-23 13:40:00,119.66,119.84,119.66,119.81,23511.0,110.7253,110.8919,110.7253,110.8641,23511.0
2016-11-23 13:45:00,119.82,119.92,119.81,119.87,16962.0,110.8734,110.9659,110.8641,110.9196,16962.0
2016-11-23 13:50:00,119.86,119.89,119.82,119.85,15642.0,110.9104,110.9381,110.8734,110.9011,15642.0
2016-11-23 13:55:00,119.84,119.85,119.81,119.85,14548.0,110.8919,110.9011,110.8641,110.9011,14548.0
2016-11-23 14:00:00,119.83,120.0,119.69,119.98,29629.0,110.8826,111.0399,110.7531,111.0214,29629.0
2016-11-23 14:05:00,119.94,120.0,119.86,119.86,34237.0,110.9844,111.0399,110.9104,110.9104,34237.0
2016-11-23 14:10:00,119.87,119.96,119.83,119.91,41901.0,110.9196,111.0029,110.8826,110.9567,41901.0
2016-11-23 14:15:00,119.9,119.96,119.85,119.91,41928.0,110.9474,111.0029,110.9011,110.9567,41928.0
2016-11-23 14:20:00,119.94,120.06,119.93,120.01,33497.0,110.9844,111.0955,110.9752,111.0492,33497.0
2016-11-23 14:25:00,120.05,120.33,119.98,120.23,31628.0,111.0862,111.3453,111.0214,111.2528,31628.0
2016-11-23 14:30:00,120.21,120.48,120.2,120.42,17696.0,111.2343,111.4841,111.225,111.4286,17696.0
2016-11-23 14:35:00,120.43,120.45,120.08,120.14,26227.0,111.4378,111.4563,111.114,111.1695,26227.0
2016-11-23 14:40:00,120.14,120.21,120.12,120.14,23663.0,111.1695,111.2343,111.151,111.1695,23663.0
2016-11-23 14:45:00,120.15,120.17,120.05,120.14,22987.0,111.1787,111.1972,111.0862,111.1695,22987.0
2016-11-23 14:50:00,120.13,120.15,120.03,120.13,41466.0,111.1602,111.1787,111.0677,111.1602,41466.0
2016-11-23 14:55:00,120.16,120.27,120.13,120.25,20879.0,111.188,111.2898,111.1602,111.2713,20879.0
2016-11-23 15:00:00,120.25,120.27,120.11,120.17,21575.0,111.2713,111.2898,111.1417,111.1972,21575.0
2016-11-23 15:05:00,120.17,120.22,120.15,120.22,22662.0,111.1972,111.2435,111.1787,111.2435,22662.0
2016-11-23 15:10:00,120.22,120.27,120.17,120.26,24911.0,111.2435,111.2898,111.1972,111.2805,24911.0
2016-11-23 15:15:00,120.24,120.27,120.16,120.16,24259.0,111.262,111.2898,111.188,111.188,24259.0
2016-11-23 15:20:00,120.18,120.18,120.06,120.11,31525.0,111.2065,111.2065,111.0955,111.1417,31525.0
2016-11-23 15:25:00,120.1,120.11,120.05,120.09,27342.0,111.1325,111.1417,111.0862,111.1232,27342.0
2016-11-23 15:30:00,120.09,120.1,120.03,120.08,50349.0,111.1232,111.1325,111.0677,111.114,50349.0
2016-11-23 15:35:00,120.08,120.11,120.05,120.08,76997.0,111.114,111.1417,111.0862,111.114,76997.0
2016-11-23 15:40:00,120.08,120.19,120.08,120.19,67190.0,111.114,111.2157,111.114,111.2157,67190.0
2016-11-23 15:45:00,120.2,120.27,120.09,120.12,66648.0,111.225,111.2898,111.1232,111.151,66648.0
2016-11-23 15:50:00,120.12,120.22,120.12,120.19,49917.0,111.151,111.2435,111.151,111.2157,49917.0
2016-11-23 15:55:00,120.19,120.23,120.14,120.14,125720.0,111.2157,111.2528,111.1695,111.1695,125720.0
2016-11-25 09:30:00,120.43,120.61,119.37,119.58,19626.0,111.4378,111.6044,110.457,110.6513,19626.0
2016-11-25 09:35:00,119.69,120.19,119.58,120.19,9600.0,110.7531,111.2157,110.6513,111.2157,9600.0
2016-11-25 09:40:00,120.31,120.47,120.3,120.31,8906.0,111.3268,111.4748,111.3175,111.3268,8906.0
2016-11-25 09:45:00,120.31,120.59,120.31,120.59,4770.0,111.3268,111.5859,111.3268,111.5859,4770.0
2016-11-25 09:50:00,120.57,120.82,120.55,120.66,16427.0,111.5674,111.7987,111.5489,111.6507,16427.0
2016-11-25 09:55:00,120.65,120.69,120.46,120.59,8595.0,111.6414,111.6784,111.4656,111.5859,8595.0
2016-11-25 10:00:00,120.61,120.66,120.56,120.57,12294.0,111.6044,111.6507,111.5581,111.5674,12294.0
2016-11-25 10:05:00,120.57,120.76,120.51,120.64,20660.0,111.5674,111.7432,111.5119,111.6321,20660.0
2016-11-25 10:10:00,120.64,120.64,120.43,120.49,8653.0,111.6321,111.6321,111.4378,111.4933,8653.0
2016-11-25 10:15:00,120.49,120.5,120.08,120.14,36004.0,111.4933,111.5026,111.114,111.1695,36004.0
2016-11-25 10:20:00,120.2,120.28,120.01,120.14,21856.0,111.225,111.299,111.0492,111.1695,21856.0
2016-11-25 10:25:00,120.12,120.19,120.02,120.19,13657.0,111.151,111.2157,111.0584,111.2157,13657.0
2016-11-25 10:30:00,120.14,120.16,119.98,120.01,16940.0,111.1695,111.188,111.0214,111.0492,16940.0
2016-11-25 10:35:00,120.05,120.11,119.85,120.03,23911.0,111.0862,111.1417,110.9011,111.0677,23911.0
2016-11-25 10:40:00,120.04,120.05,119.76,119.9,18194.0,111.0769,111.0862,110.8179,110.9474,18194.0
2016-11-25 10:45:00,119.89,119.89,119.37,119.47,23122.0,110.9381,110.9381,110.457,110.5495,23122.0
2016-11-25 10:50:00,119.59,119.65,119.25,119.37,17821.0,110.6605,110.7161,110.3459,110.457,17821.0
2016-11-25 10:55:00,119.37,119.73,119.26,119.73,7201.0,110.457,110.7901,110.3552,110.7901,7201.0
2016-11-25 11:00:00,119.73,119.79,119.64,119.7,14991.0,110.7901,110.8456,110.7068,110.7623,14991.0
2016-11-25 11:05:00,119.69,119.71,119.29,119.32,60623.0,110.7531,110.7716,110.3829,110.4107,60623.0
2016-11-25 11:10:00,119.43,119.87,119.41,119.78,12992.0,110.5125,110.9196,110.494,110.8364,12992.0
2016-11-25 11:15:00,119.81,119.85,119.52,119.54,34464.0,110.8641,110.9011,110.5958,110.6143,34464.0
2016-11-25 11:20:00,119.55,119.68,119.24,119.57,22994.0,110.6235,110.7438,110.3367,110.642,22994.0
2016-11-25 11:25:00,119.54,119.62,119.44,119.49,10911.0,110.6143,110.6883,110.5217,110.568,10911.0
2016-11-25 11:30:00,119.51,119.55,119.16,119.42,21132.0,110.5865,110.6235,110.2627,110.5032,21132.0
2016-11-25 11:35:00,119.38,119.59,119.35,119.52,32040.0,110.4662,110.6605,110.4385,110.5958,32040.0
2016-11-25 11:40:00,119.51,119.6,119.46,119.57,46022.0,110.5865,110.6698,110.5403,110.642,46022.0
2016-11-25 11:45:00,119.56,119.62,119.48,119.59,51294.0,110.6328,110.6883,110.5588,110.6605,51294.0
2016-11-25 11:50:00,119.61,119.63,119.56,119.61,25797.0,110.6791,110.6976,110.6328,110.6791,25797.0
2016-11-25 11:55:00,119.62,119.66,119.54,119.6,30164.0,110.6883,110.7253,110.6143,110.6698,30164.0
2016-11-25 12:00:00,119.61,119.63,119.58,119.6,31024.0,110.6791,110.6976,110.6513,110.6698,31024.0
2016-11-25 12:05:00,119.6,119.75,119.24,119.51,44723.0,110.6698,110.8086,110.3367,110.5865,44723.0
2016-11-25 12:10:00,119.54,119.66,119.54,119.62,28589.0,110.6143,110.7253,110.6143,110.6883,28589.0
2016-11-25 12:15:00,119.65,119.68,119.57,119.64,35059.0,110.7161,110.7438,110.642,110.7068,35059.0
2016-11-25 12:20:00,119.65,119.66,119.46,119.5,53999.0,110.7161,110.7253,110.5403,110.5773,53999.0
2016-11-25 12:25:00,119.52,119.78,119.49,119.78,29825.0,110.5958,110.8364,110.568,110.8364,29825.0
2016-11-25 12:30:00,119.79,119.91,119.66,119.79,53785.0,110.8456,110.9567,110.7253,110.8456,53785.0
2016-11-25 12:35:00,119.77,119.8,119.56,119.75,39337.0,110.8271,110.8549,110.6328,110.8086,39337.0
2016-11-25 12:40:00,119.75,119.78,119.62,119.75,43949.0,110.8086,110.8364,110.6883,110.8086,43949.0
2016-11-25 12:45:00,119.75,119.78,119.72,119.76,39994.0,110.8086,110.8364,110.7808,110.8179,39994.0
2016-11-25 12:50:00,119.76,119.79,119.7,119.76,50236.0,110.8179,110.8456,110.7623,110.8179,50236.0
2016-11-25 12:55:00,119.76,119.85,119.72,119.85,71144.0,110.8179,110.9011,110.7808,110.9011,71144.0
2016-11-28 09:30:00,119.28,119.6,119.16,119.38,31681.0,110.3737,110.6698,110.2627,110.4662,31681.0
2016-11-28 09:35:00,119.49,119.63,119.25,119.39,34351.0,110.568,110.6976,110.3459,110.4755,34351.0
2016-11-28 09:40:00,119.4,119.53,119.32,119.41,10753.0,110.4847,110.605,110.4107,110.494,10753.0
2016-11-28 09:45:00,119.4,119.41,118.81,119.14,42699.0,110.4847,110.494,109.9388,110.2441,42699.0
2016-11-28 09:50:00,119.11,119.2,118.69,118.74,65505.0,110.2164,110.2997,109.8277,109.874,65505.0
2016-11-28 09:55:00,118.72,118.72,118.42,118.61,26946.0,109.8555,109.8555,109.5779,109.7537,26946.0
2016-11-28 10:00:00,118.72,118.94,118.6,118.81,27341.0,109.8555,110.0591,109.7445,109.9388,27341.0
2016-11-28 10:05:00,118.78,118.94,118.68,118.86,19741.0,109.911,110.0591,109.8185,109.9851,19741.0
2016-11-28 10:10:00,118.87,118.98,118.45,118.55,39105.0,109.9943,110.0961,109.6057,109.6982,39105.0
2016-11-28 10:15:00,118.56,118.59,118.42,118.51,35494.0,109.7075,109.7352,109.5779,109.6612,35494.0
2016-11-28 10:20:00,118.49,118.65,118.43,118.65,31383.0,109.6427,109.7907,109.5872,109.7907,31383.0
2016-11-28 10:25:00,118.64,118.78,118.62,118.73,24830.0,109.7815,109.911,109.763,109.8648,24830.0
2016-11-28 10:30:00,118.72,118.82,118.62,118.66,31239.0,109.8555,109.948,109.763,109.8,31239.0
2016-11-28 10:35:00,118.68,118.75,118.55,118.67,41894.0,109.8185,109.8833,109.6982,109.8092,41894.0
2016-11-28 10:40:00,118.65,118.74,118.55,118.6,20036.0,109.7907,109.874,109.6982,109.7445,20036.0
2016-11-28 10:45:00,118.59,118.61,118.46,118.46,20990.0,109.7352,109.7537,109.6149,109.6149,20990.0
2016-11-28 10:50:00,118.46,118.6,118.46,118.5,41694.0,109.6149,109.7445,109.6149,109.6519,41694.0
2016-11-28 10:55:00,118.5,118.59,118.46,118.47,21792.0,109.6519,109.7352,109.6149,109.6242,21792.0
2016-11-28 11:00:00,118.47,118.6,118.47,118.53,41205.0,109.6242,109.7445,109.6242,109.6797,41205.0
2016-11-28 11:05:00,118.57,118.87,118.47,118.87,57133.0,109.7167,109.9943,109.6242,109.9943,57133.0
2016-11-28 11:10:00,118.89,118.99,118.76,118.99,22949.0,110.0128,110.1053,109.8925,110.1053,22949.0
2016-11-28 11:15:00,119.03,119.04,118.88,118.97,22056.0,110.1424,110.1516,110.0036,110.0868,22056.0
2016-11-28 11:20:00,118.95,119.0,118.88,118.92,19743.0,110.0683,110.1146,110.0036,110.0406,19743.0
2016-11-28 11:25:00,118.92,118.93,118.8,118.8,21011.0,110.0406,110.0498,109.9295,109.9295,21011.0
2016-11-28 11:30:00,118.8,118.97,118.8,118.93,23396.0,109.9295,110.0868,109.9295,110.0498,23396.0
2016-11-28 11:35:00,118.92,118.98,118.87,118.89,28141.0,110.0406,110.0961,109.9943,110.0128,28141.0
2016-11-28 11:40:00,118.89,118.97,118.65,118.73,14970.0,110.0128,110.0868,109.7907,109.8648,14970.0
2016-11-28 11:45:00,118.74,118.82,118.65,118.65,18991.0,109.874,109.948,109.7907,109.7907,18991.0
2016-11-28 11:50:00,118.71,118.77,118.63,118.67,11167.0,109.8463,109.9018,109.7722,109.8092,11167.0
2016-11-28 11:55:00,118.67,118.74,118.64,118.65,34780.0,109.8092,109.874,109.7815,109.7907,34780.0
2016-11-28 12:00:00,118.65,118.7,118.59,118.62,21841.0,109.7907,109.837,109.7352,109.763,21841.0
2016-11-28 12:05:00,118.63,118.67,118.57,118.6,36936.0,109.7722,109.8092,109.7167,109.7445,36936.0
2016-11-28 12:10:00,118.6,118.66,118.53,118.63,37988.0,109.7445,109.8,109.6797,109.7722,37988.0
2016-11-28 12:15:00,118.58,118.73,118.58,118.73,17259.0,109.726,109.8648,109.726,109.8648,17259.0
2016-11-28 12:20:00,118.71,118.83,118.71,118.76,10892.0,109.8463,109.9573,109.8463,109.8925,10892.0
2016-11-28 12:25:00,118.75,118.88,118.75,118.83,11016.0,109.8833,110.0036,109.8833,109.9573,11016.0
2016-11-28 12:30:00,118.82,118.95,118.82,118.91,11145.0,109.948,110.0683,109.948,110.0313,11145.0
2016-11-28 12:35:00,118.91,118.92,118.84,118.88,13103.0,110.0313,110.0406,109.9665,110.0036,13103.0
2016-11-28 12:40:00,118.89,118.97,118.85,118.91,15201.0,110.0128,110.0868,109.9758,110.0313,15201.0
2016-11-28 12:45:00,118.93,118.97,118.87,118.92,12309.0,110.0498,110.0868,109.9943,110.0406,12309.0
2016-11-28 12:50:00,118.95,118.95,118.84,118.84,9817.0,110.0683,110.0683,109.9665,109.9665,9817.0
2016-11-28 12:55:00,118.86,118.93,118.84,118.86,16386.0,109.9851,110.0498,109.9665,109.9851,16386.0
2016-11-28 13:00:00,118.88,118.88,118.83,118.84,31855.0,110.0036,110.0036,109.9573,109.9665,31855.0
2016-11-28 13:05:00,118.85,118.88,118.83,118.87,15053.0,109.9758,110.0036,109.9573,109.9943,15053.0
2016-11-28 13:10:00,118.86,118.91,118.83,118.87,19954.0,109.9851,110.0313,109.9573,109.9943,19954.0
2016-11-28 13:15:00,118.88,118.89,118.84,118.87,13487.0,110.0036,110.0128,109.9665,109.9943,13487.0
2016-11-28 13:20:00,118.86,118.92,118.85,118.85,18529.0,109.9851,110.0406,109.9758,109.9758,18529.0
2016-11-28 13:25:00,118.87,119.1,118.86,119.04,19980.0,109.9943,110.2071,109.9851,110.1516,19980.0
2016-11-28 13:30:00,119.06,119.16,119.04,119.15,11768.0,110.1701,110.2627,110.1516,110.2534,11768.0
2016-11-28 13:35:00,119.16,119.18,119.04,119.1,15378.0,110.2627,110.2812,110.1516,110.2071,15378.0
2016-11-28 13:40:00,119.1,119.18,119.08,119.12,9671.0,110.2071,110.2812,110.1886,110.2256,9671.0
2016-11-28 13:45:00,119.09,119.15,119.03,119.09,17917.0,110.1979,110.2534,110.1424,110.1979,17917.0
2016-11-28 13:50:00,119.09,119.1,118.99,119.01,6225.0,110.1979,110.2071,110.1053,110.1239,6225.0
2016-11-28 13:55:00,119.04,119.06,118.99,118.99,13103.0,110.1516,110.1701,110.1053,110.1053,13103.0
2016-11-28 14:00:00,118.99,119.06,118.99,119.03,14395.0,110.1053,110.1701,110.1053,110.1424,14395.0
2016-11-28 14:05:00,119.05,119.08,119.01,119.05,8222.0,110.1609,110.1886,110.1239,110.1609,8222.0
2016-11-28 14:10:00,119.05,119.07,118.95,119.01,15473.0,110.1609,110.1794,110.0683,110.1239,15473.0
2016-11-28 14:15:00,119.02,119.05,118.94,119.05,16905.0,110.1331,110.1609,110.0591,110.1609,16905.0
2016-11-28 14:20:00,119.03,119.05,118.93,119.0,8050.0,110.1424,110.1609,110.0498,110.1146,8050.0
2016-11-28 14:25:00,119.0,119.06,118.94,118.97,15012.0,110.1146,110.1701,110.0591,110.0868,15012.0
2016-11-28 14:30:00,118.97,119.07,118.92,119.07,15136.0,110.0868,110.1794,110.0406,110.1794,15136.0
2016-11-28 14:35:00,119.04,119.07,119.02,119.05,21269.0,110.1516,110.1794,110.1331,110.1609,21269.0
2016-11-28 14:40:00,119.05,119.06,118.96,118.98,17190.0,110.1609,110.1701,110.0776,110.0961,17190.0
2016-11-28 14:45:00,119.0,119.05,118.97,119.0,8021.0,110.1146,110.1609,110.0868,110.1146,8021.0
2016-11-28 14:50:00,119.0,119.0,118.91,118.95,15172.0,110.1146,110.1146,110.0313,110.0683,15172.0
2016-11-28 14:55:00,118.97,119.04,118.94,118.94,9278.0,110.0868,110.1516,110.0591,110.0591,9278.0
2016-11-28 15:00:00,118.96,118.99,118.9,118.92,20308.0,110.0776,110.1053,110.0221,110.0406,20308.0
2016-11-28 15:05:00,118.9,118.91,118.79,118.86,19277.0,110.0221,110.0313,109.9203,109.9851,19277.0
2016-11-28 15:10:00,118.83,118.86,118.79,118.81,13181.0,109.9573,109.9851,109.9203,109.9388,13181.0
2016-11-28 15:15:00,118.85,118.85,118.75,118.75,12818.0,109.9758,109.9758,109.8833,109.8833,12818.0
2016-11-28 15:20:00,118.75,118.77,118.69,118.71,16890.0,109.8833,109.9018,109.8277,109.8463,16890.0
2016-11-28 15:25:00,118.72,118.73,118.47,118.47,23865.0,109.8555,109.8648,109.6242,109.6242,23865.0
2016-11-28 15:30:00,118.48,118.54,118.41,118.52,26213.0,109.6334,109.6889,109.5687,109.6704,26213.0
2016-11-28 15:35:00,118.52,118.53,118.46,118.46,30653.0,109.6704,109.6797,109.6149,109.6149,30653.0
2016-11-28 15:40:00,118.47,118.49,118.42,118.47,35277.0,109.6242,109.6427,109.5779,109.6242,35277.0
2016-11-28 15:45:00,118.46,118.47,118.43,118.43,39385.0,109.6149,109.6242,109.5872,109.5872,39385.0
2016-11-28 15:50:00,118.43,118.43,118.36,118.39,64062.0,109.5872,109.5872,109.5224,109.5501,64062.0
2016-11-28 15:55:00,118.39,118.45,118.34,118.4,88985.0,109.5501,109.6057,109.5039,109.5594,88985.0
2016-11-29 09:30:00,118.13,119.0,118.13,118.53,17822.0,109.3096,110.1146,109.3096,109.6797,17822.0
2016-11-29 09:35:00,118.8,119.08,118.64,118.91,9063.0,109.9295,110.1886,109.7815,110.0313,9063.0
2016-11-29 09:40:00,118.89,118.89,118.57,118.6,13298.0,110.0128,110.0128,109.7167,109.7445,13298.0
2016-11-29 09:45:00,118.7,118.7,118.24,118.24,4796.0,109.837,109.837,109.4113,109.4113,4796.0
2016-11-29 09:50:00,118.25,118.55,118.16,118.5,10576.0,109.4206,109.6982,109.3373,109.6519,10576.0
2016-11-29 09:55:00,118.46,118.65,118.41,118.62,9422.0,109.6149,109.7907,109.5687,109.763,9422.0
2016-11-29 10:00:00,118.69,118.81,118.59,118.68,15479.0,109.8277,109.9388,109.7352,109.8185,15479.0
2016-11-29 10:05:00,118.74,118.83,118.53,118.56,12075.0,109.874,109.9573,109.6797,109.7075,12075.0
2016-11-29 10:10:00,118.59,118.79,118.52,118.7,8690.0,109.7352,109.9203,109.6704,109.837,8690.0
2016-11-29 10:15:00,118.68,118.73,118.52,118.66,10201.0,109.8185,109.8648,109.6704,109.8,10201.0
2016-11-29 10:20:00,118.66,118.99,118.64,118.99,18365.0,109.8,110.1053,109.7815,110.1053,18365.0
2016-11-29 10:25:00,118.96,119.07,118.9,119.06,13356.0,110.0776,110.1794,110.0221,110.1701,13356.0
2016-11-29 10:30:00,119.05,119.18,119.01,119.1,13508.0,110.1609,110.2812,110.1239,110.2071,13508.0
2016-11-29 10:35:00,119.03,119.11,118.95,119.08,11263.0,110.1424,110.2164,110.0683,110.1886,11263.0
2016-11-29 10:40:00,119.07,119.16,118.93,119.04,12412.0,110.1794,110.2627,110.0498,110.1516,12412.0
2016-11-29 10:45:00,119.11,119.19,119.04,119.12,60400.0,110.2164,110.2904,110.1516,110.2256,60400.0
2016-11-29 10:50:00,119.11,119.14,118.96,119.07,9570.0,110.2164,110.2441,110.0776,110.1794,9570.0
2016-11-29 10:55:00,119.11,119.19,119.01,119.11,22698.0,110.2164,110.2904,110.1239,110.2164,22698.0
2016-11-29 11:00:00,119.13,119.21,119.04,119.16,16255.0,110.2349,110.3089,110.1516,110.2627,16255.0
2016-11-29 11:05:00,119.19,119.28,119.15,119.27,22955.0,110.2904,110.3737,110.2534,110.3644,22955.0
2016-11-29 11:10:00,119.28,119.28,119.13,119.23,11030.0,110.3737,110.3737,110.2349,110.3274,11030.0
2016-11-29 11:15:00,119.18,119.25,119.09,119.2,13660.0,110.2812,110.3459,110.1979,110.2997,13660.0
2016-11-29 11:20:00,119.24,119.4,119.22,119.32,11573.0,110.3367,110.4847,110.3182,110.4107,11573.0
2016-11-29 11:25:00,119.34,119.46,119.28,119.38,14201.0,110.4292,110.5403,110.3737,110.4662,14201.0
2016-11-29 11:30:00,119.39,119.42,119.33,119.4,15421.0,110.4755,110.5032,110.42,110.4847,15421.0
2016-11-29 11:35:00,119.4,119.45,119.3,119.35,28323.0,110.4847,110.531,110.3922,110.4385,28323.0
2016-11-29 11:40:00,119.36,119.69,119.35,119.66,114160.0,110.4477,110.7531,110.4385,110.7253,114160.0
2016-11-29 11:45:00,119.61,119.69,119.5,119.6,23496.0,110.6791,110.7531,110.5773,110.6698,23496.0
2016-11-29 11:50:00,119.59,119.59,119.46,119.5,15347.0,110.6605,110.6605,110.5403,110.5773,15347.0
2016-11-29 11:55:00,119.53,119.59,119.5,119.52,12883.0,110.605,110.6605,110.5773,110.5958,12883.0
2016-11-29 12:00:00,119.53,119.65,119.47,119.61,7310.0,110.605,110.7161,110.5495,110.6791,7310.0
2016-11-29 12:05:00,119.61,119.61,119.5,119.55,11160.0,110.6791,110.6791,110.5773,110.6235,11160.0
2016-11-29 12:10:00,119.53,119.59,119.46,119.54,7241.0,110.605,110.6605,110.5403,110.6143,7241.0
2016-11-29 12:15:00,119.54,119.55,119.42,119.52,4789.0,110.6143,110.6235,110.5032,110.5958,4789.0
2016-11-29 12:20:00,119.49,119.49,119.38,119.38,8500.0,110.568,110.568,110.4662,110.4662,8500.0
2016-11-29 12:25:00,119.34,119.37,119.21,119.23,7149.0,110.4292,110.457,110.3089,110.3274,7149.0
2016-11-29 12:30:00,119.22,119.22,119.1,119.11,6543.0,110.3182,110.3182,110.2071,110.2164,6543.0
2016-11-29 12:35:00,119.12,119.12,119.04,119.05,6765.0,110.2256,110.2256,110.1516,110.1609,6765.0
2016-11-29 12:40:00,119.05,119.18,119.05,119.15,6492.0,110.1609,110.2812,110.1609,110.2534,6492.0
2016-11-29 12:45:00,119.14,119.26,119.1,119.18,6108.0,110.2441,110.3552,110.2071,110.2812,6108.0
2016-11-29 12:50:00,119.19,119.22,119.14,119.22,3216.0,110.2904,110.3182,110.2441,110.3182,3216.0
2016-11-29 12:55:00,119.26,119.34,119.24,119.33,5526.0,110.3552,110.4292,110.3367,110.42,5526.0
2016-11-29 13:00:00,119.34,119.35,119.26,119.35,5246.0,110.4292,110.4385,110.3552,110.4385,5246.0
2016-11-29 13:05:00,119.36,119.39,119.31,119.32,4040.0,110.4477,110.4755,110.4015,110.4107,4040.0
2016-11-29 13:10:00,119.34,119.43,119.33,119.41,5454.0,110.4292,110.5125,110.42,110.494,5454.0
2016-11-29 13:15:00,119.39,119.5,119.37,119.4,10928.0,110.4755,110.5773,110.457,110.4847,10928.0
2016-11-29 13:20:00,119.41,119.56,119.4,119.51,25824.0,110.494,110.6328,110.4847,110.5865,25824.0
2016-11-29 13:25:00,119.5,119.61,119.43,119.58,18524.0,110.5773,110.6791,110.5125,110.6513,18524.0
2016-11-29 13:30:00,119.59,119.6,119.48,119.55,34502.0,110.6605,110.6698,110.5588,110.6235,34502.0
2016-11-29 13:35:00,119.55,119.66,119.55,119.63,4698.0,110.6235,110.7253,110.6235,110.6976,4698.0
2016-11-29 13:40:00,119.61,119.68,119.58,119.66,9879.0,110.6791,110.7438,110.6513,110.7253,9879.0
2016-11-29 13:45:00,119.65,119.78,119.65,119.78,9444.0,110.7161,110.8364,110.7161,110.8364,9444.0
2016-11-29 13:50:00,119.78,119.88,119.78,119.87,9035.0,110.8364,110.9289,110.8364,110.9196,9035.0
2016-11-29 13:55:00,119.87,119.96,119.84,119.86,13254.0,110.9196,111.0029,110.8919,110.9104,13254.0
2016-11-29 14:00:00,119.82,119.85,119.77,119.79,10054.0,110.8734,110.9011,110.8271,110.8456,10054.0
2016-11-29 14:05:00,119.8,119.85,119.78,119.81,14687.0,110.8549,110.9011,110.8364,110.8641,14687.0
2016-11-29 14:10:00,119.84,119.91,119.84,119.89,12611.0,110.8919,110.9567,110.8919,110.9381,12611.0
2016-11-29 14:15:00,119.9,119.9,119.78,119.84,7606.0,110.9474,110.9474,110.8364,110.8919,7606.0
2016-11-29 14:20:00,119.86,119.9,119.8,119.86,17815.0,110.9104,110.9474,110.8549,110.9104,17815.0
2016-11-29 14:25:00,119.86,119.88,119.81,119.83,11885.0,110.9104,110.9289,110.8641,110.8826,11885.0
2016-11-29 14:30:00,119.83,119.89,119.81,119.88,13031.0,110.8826,110.9381,110.8641,110.9289,13031.0
2016-11-29 14:35:00,119.89,119.91,119.81,119.88,18260.0,110.9381,110.9567,110.8641,110.9289,18260.0
2016-11-29 14:40:00,119.87,119.98,119.87,119.97,8688.0,110.9196,111.0214,110.9196,111.0122,8688.0
2016-11-29 14:45:00,119.96,119.97,119.87,119.93,10943.0,111.0029,111.0122,110.9196,110.9752,10943.0
2016-11-29 14:50:00,119.94,119.98,119.81,119.81,7525.0,110.9844,111.0214,110.8641,110.8641,7525.0
2016-11-29 14:55:00,119.83,119.89,119.75,119.83,15406.0,110.8826,110.9381,110.8086,110.8826,15406.0
2016-11-29 15:00:00,119.82,119.82,119.7,119.7,10775.0,110.8734,110.8734,110.7623,110.7623,10775.0
2016-11-29 15:05:00,119.72,119.75,119.69,119.71,8588.0,110.7808,110.8086,110.7531,110.7716,8588.0
2016-11-29 15:10:00,119.7,119.75,119.69,119.7,13732.0,110.7623,110.8086,110.7531,110.7623,13732.0
2016-11-29 15:15:00,119.7,119.73,119.64,119.67,17558.0,110.7623,110.7901,110.7068,110.7346,17558.0
2016-11-29 15:20:00,119.69,119.84,119.65,119.74,11546.0,110.7531,110.8919,110.7161,110.7993,11546.0
2016-11-29 15:25:00,119.74,119.76,119.7,119.7,18687.0,110.7993,110.8179,110.7623,110.7623,18687.0
2016-11-29 15:30:00,119.71,119.74,119.6,119.69,26133.0,110.7716,110.7993,110.6698,110.7531,26133.0
2016-11-29 15:35:00,119.68,119.73,119.57,119.58,20752.0,110.7438,110.7901,110.642,110.6513,20752.0
2016-11-29 15:40:00,119.59,119.62,119.55,119.6,19462.0,110.6605,110.6883,110.6235,110.6698,19462.0
2016-11-29 15:45:00,119.6,119.61,119.51,119.57,24630.0,110.6698,110.6791,110.5865,110.642,24630.0
2016-11-29 15:50:00,119.58,119.63,119.56,119.61,24308.0,110.6513,110.6976,110.6328,110.6791,24308.0
2016-11-29 15:55:00,119.61,119.64,119.58,119.62,50064.0,110.6791,110.7068,110.6513,110.6883,50064.0
2016-11-30 09:30:00,120.11,120.55,120.11,120.34,31289.0,111.1417,111.5489,111.1417,111.3545,31289.0
2016-11-30 09:35:00,120.41,120.93,120.24,120.35,18103.0,111.4193,111.9005,111.262,111.3638,18103.0
2016-11-30 09:40:00,120.49,120.49,120.16,120.24,16736.0,111.4933,111.4933,111.188,111.262,16736.0
2016-11-30 09:45:00,120.2,120.23,119.96,120.03,14768.0,111.225,111.2528,111.0029,111.0677,14768.0
2016-11-30 09:50:00,120.02,120.02,119.86,119.87,10948.0,111.0584,111.0584,110.9104,110.9196,10948.0
2016-11-30 09:55:00,119.87,120.04,119.87,120.0,8346.0,110.9196,111.0769,110.9196,111.0399,8346.0
2016-11-30 10:00:00,119.98,119.99,119.71,119.76,8237.0,111.0214,111.0307,110.7716,110.8179,8237.0
2016-11-30 10:05:00,119.76,119.79,119.59,119.71,15581.0,110.8179,110.8456,110.6605,110.7716,15581.0
2016-11-30 10:10:00,119.71,119.8,119.68,119.78,8152.0,110.7716,110.8549,110.7438,110.8364,8152.0
2016-11-30 10:15:00,119.78,119.87,119.74,119.75,12066.0,110.8364,110.9196,110.7993,110.8086,12066.0
2016-11-30 10:20:00,119.75,119.82,119.38,119.38,12727.0,110.8086,110.8734,110.4662,110.4662,12727.0
2016-11-30 10:25:00,119.35,119.56,119.32,119.53,11570.0,110.4385,110.6328,110.4107,110.605,11570.0
2016-11-30 10:30:00,119.5,119.67,119.46,119.58,11292.0,110.5773,110.7346,110.5403,110.6513,11292.0
2016-11-30 10:35:00,119.58,119.83,119.57,119.78,9162.0,110.6513,110.8826,110.642,110.8364,9162.0
2016-11-30 10:40:00,119.73,119.75,119.56,119.67,10436.0,110.7901,110.8086,110.6328,110.7346,10436.0
2016-11-30 10:45:00,119.67,119.75,119.65,119.74,10863.0,110.7346,110.8086,110.7161,110.7993,10863.0
2016-11-30 10:50:00,119.75,119.76,119.64,119.68,11428.0,110.8086,110.8179,110.7068,110.7438,11428.0
2016-11-30 10:55:00,119.68,119.75,119.63,119.66,50841.0,110.7438,110.8086,110.6976,110.7253,50841.0
2016-11-30 11:00:00,119.65,119.65,119.41,119.54,11778.0,110.7161,110.7161,110.494,110.6143,11778.0
2016-11-30 11:05:00,119.54,119.63,119.49,119.54,9399.0,110.6143,110.6976,110.568,110.6143,9399.0
2016-11-30 11:10:00,119.51,119.53,119.41,119.41,13625.0,110.5865,110.605,110.494,110.494,13625.0
2016-11-30 11:15:00,119.48,119.52,119.41,119.46,9161.0,110.5588,110.5958,110.494,110.5403,9161.0
2016-11-30 11:20:00,119.44,119.46,119.19,119.19,15873.0,110.5217,110.5403,110.2904,110.2904,15873.0
2016-11-30 11:25:00,119.21,119.29,119.09,119.13,14857.0,110.3089,110.3829,110.1979,110.2349,14857.0
2016-11-30 11:30:00,119.14,119.26,119.06,119.24,10507.0,110.2441,110.3552,110.1701,110.3367,10507.0
2016-11-30 11:35:00,119.24,119.32,119.21,119.28,8856.0,110.3367,110.4107,110.3089,110.3737,8856.0
2016-11-30 11:40:00,119.28,119.28,119.05,119.05,6101.0,110.3737,110.3737,110.1609,110.1609,6101.0
2016-11-30 11:45:00,119.03,119.13,119.02,119.12,7155.0,110.1424,110.2349,110.1331,110.2256,7155.0
2016-11-30 11:50:00,119.12,119.12,118.94,118.97,22887.0,110.2256,110.2256,110.0591,110.0868,22887.0
2016-11-30 11:55:00,118.98,118.99,118.85,118.92,19477.0,110.0961,110.1053,109.9758,110.0406,19477.0
2016-11-30 12:00:00,118.92,119.13,118.9,119.04,11185.0,110.0406,110.2349,110.0221,110.1516,11185.0
2016-11-30 12:05:00,119.04,119.1,119.01,119.08,8118.0,110.1516,110.2071,110.1239,110.1886,8118.0
2016-11-30 12:10:00,119.07,119.13,119.0,119.03,5700.0,110.1794,110.2349,110.1146,110.1424,5700.0
2016-11-30 12:15:00,119.05,119.19,119.01,119.19,7418.0,110.1609,110.2904,110.1239,110.2904,7418.0
2016-11-30 12:20:00,119.19,119.31,119.16,119.16,7000.0,110.2904,110.4015,110.2627,110.2627,7000.0
2016-11-30 12:25:00,119.18,119.24,119.16,119.23,5805.0,110.2812,110.3367,110.2627,110.3274,5805.0
2016-11-30 12:30:00,119.24,119.44,119.24,119.44,8342.0,110.3367,110.5217,110.3367,110.5217,8342.0
2016-11-30 12:35:00,119.44,119.46,119.35,119.38,10926.0,110.5217,110.5403,110.4385,110.4662,10926.0
2016-11-30 12:40:00,119.26,119.36,119.24,119.27,10771.0,110.3552,110.4477,110.3367,110.3644,10771.0
2016-11-30 12:45:00,119.27,119.3,119.19,119.26,11321.0,110.3644,110.3922,110.2904,110.3552,11321.0
2016-11-30 12:50:00,119.25,119.29,119.21,119.23,5691.0,110.3459,110.3829,110.3089,110.3274,5691.0
2016-11-30 12:55:00,119.25,119.37,119.24,119.36,6941.0,110.3459,110.457,110.3367,110.4477,6941.0
2016-11-30 13:00:00,119.36,119.4,119.2,119.23,9237.0,110.4477,110.4847,110.2997,110.3274,9237.0
2016-11-30 13:05:00,119.2,119.3,119.2,119.25,8972.0,110.2997,110.3922,110.2997,110.3459,8972.0
2016-11-30 13:10:00,119.27,119.27,119.17,119.19,8082.0,110.3644,110.3644,110.2719,110.2904,8082.0
2016-11-30 13:15:00,119.2,119.23,119.17,119.18,6400.0,110.2997,110.3274,110.2719,110.2812,6400.0
2016-11-30 13:20:00,119.2,119.21,119.07,119.1,6698.0,110.2997,110.3089,110.1794,110.2071,6698.0
2016-11-30 13:25:00,119.1,119.15,119.05,119.06,8072.0,110.2071,110.2534,110.1609,110.1701,8072.0
2016-11-30 13:30:00,119.06,119.06,118.89,118.98,22500.0,110.1701,110.1701,110.0128,110.0961,22500.0
2016-11-30 13:35:00,119.01,119.07,119.0,119.04,3604.0,110.1239,110.1794,110.1146,110.1516,3604.0
2016-11-30 13:40:00,119.0,119.04,118.98,119.04,4927.0,110.1146,110.1516,110.0961,110.1516,4927.0
2016-11-30 13:45:00,119.03,119.23,119.03,119.18,7636.0,110.1424,110.3274,110.1424,110.2812,7636.0
2016-11-30 13:50:00,119.17,119.19,119.15,119.16,6235.0,110.2719,110.2904,110.2534,110.2627,6235.0
2016-11-30 13:55:00,119.15,119.15,119.11,119.13,4800.0,110.2534,110.2534,110.2164,110.2349,4800.0
2016-11-30 14:00:00,119.13,119.13,118.9,118.92,14387.0,110.2349,110.2349,110.0221,110.0406,14387.0
2016-11-30 14:05:00,118.89,118.92,118.83,118.87,5403.0,110.0128,110.0406,109.9573,109.9943,5403.0
2016-11-30 14:10:00,118.88,118.98,118.82,118.88,14492.0,110.0036,110.0961,109.948,110.0036,14492.0
2016-11-30 14:15:00,118.9,119.0,118.78,118.84,21358.0,110.0221,110.1146,109.911,109.9665,21358.0
2016-11-30 14:20:00,118.79,118.82,118.59,118.76,24810.0,109.9203,109.948,109.7352,109.8925,24810.0
2016-11-30 14:25:00,118.76,118.78,118.67,118.75,31298.0,109.8925,109.911,109.8092,109.8833,31298.0
2016-11-30 14:30:00,118.79,118.79,118.61,118.63,22405.0,109.9203,109.9203,109.7537,109.7722,22405.0
2016-11-30 14:35:00,118.6,118.75,118.56,118.68,15585.0,109.7445,109.8833,109.7075,109.8185,15585.0
2016-11-30 14:40:00,118.68,118.77,118.66,118.75,12450.0,109.8185,109.9018,109.8,109.8833,12450.0
2016-11-30 14:45:00,118.73,118.82,118.73,118.81,10236.0,109.8648,109.948,109.8648,109.9388,10236.0
2016-11-30 14:50:00,118.8,118.87,118.77,118.81,15597.0,109.9295,109.9943,109.9018,109.9388,15597.0
2016-11-30 14:55:00,118.8,118.82,118.6,118.75,33629.0,109.9295,109.948,109.7445,109.8833,33629.0
2016-11-30 15:00:00,118.78,118.84,118.76,118.79,15315.0,109.911,109.9665,109.8925,109.9203,15315.0
2016-11-30 15:05:00,118.79,118.86,118.71,118.84,15743.0,109.9203,109.9851,109.8463,109.9665,15743.0
2016-11-30 15:10:00,118.86,118.89,118.77,118.89,14913.0,109.9851,110.0128,109.9018,110.0128,14913.0
2016-11-30 15:15:00,118.9,119.0,118.9,118.97,18758.0,110.0221,110.1146,110.0221,110.0868,18758.0
2016-11-30 15:20:00,118.99,119.09,118.98,119.05,15297.0,110.1053,110.1979,110.0961,110.1609,15297.0
2016-11-30 15:25:00,119.05,119.16,119.01,119.1,19148.0,110.1609,110.2627,110.1239,110.2071,19148.0
2016-11-30 15:30:00,119.11,119.15,119.04,119.05,29875.0,110.2164,110.2534,110.1516,110.1609,29875.0
2016-11-30 15:35:00,119.04,119.06,118.98,119.0,24222.0,110.1516,110.1701,110.0961,110.1146,24222.0
2016-11-30 15:40:00,118.99,119.06,118.89,118.89,36728.0,110.1053,110.1701,110.0128,110.0128,36728.0
2016-11-30 15:45:00,118.89,119.04,118.89,119.03,33942.0,110.0128,110.1516,110.0128,110.1424,33942.0
2016-11-30 15:50:00,119.02,119.02,118.9,119.02,61950.0,110.1331,110.1331,110.0221,110.1331,61950.0
2016-11-30 15:55:00,119.02,119.08,118.97,118.98,124512.0,110.1331,110.1886,110.0868,110.0961,124512.0
2016-12-01 09:30:00,119.4,119.67,118.88,118.88,30592.0,110.4847,110.7346,110.0036,110.0036,30592.0
2016-12-01 09:35:00,119.02,119.09,118.81,118.93,19537.0,110.1331,110.1979,109.9388,110.0498,19537.0
2016-12-01 09:40:00,118.92,118.95,118.67,118.8,16915.0,110.0406,110.0683,109.8092,109.9295,16915.0
2016-12-01 09:45:00,118.79,118.85,118.38,118.4,45134.0,109.9203,109.9758,109.5409,109.5594,45134.0
2016-12-01 09:50:00,118.38,118.58,118.35,118.43,39836.0,109.5409,109.726,109.5131,109.5872,39836.0
2016-12-01 09:55:00,118.46,118.62,118.09,118.62,60091.0,109.6149,109.763,109.2725,109.763,60091.0
2016-12-01 10:00:00,118.55,118.58,118.1,118.49,51543.0,109.6982,109.726,109.2818,109.6427,51543.0
2016-12-01 10:05:00,118.5,118.9,118.45,118.64,69510.0,109.6519,110.0221,109.6057,109.7815,69510.0
2016-12-01 10:10:00,118.68,118.9,118.63,118.86,22947.0,109.8185,110.0221,109.7722,109.9851,22947.0
2016-12-01 10:15:00,118.86,119.26,118.8,119.17,49457.0,109.9851,110.3552,109.9295,110.2719,49457.0
2016-12-01 10:20:00,119.06,119.16,118.61,118.79,36840.0,110.1701,110.2627,109.7537,109.9203,36840.0
2016-12-01 10:25:00,118.76,118.87,118.45,118.45,20613.0,109.8925,109.9943,109.6057,109.6057,20613.0
2016-12-01 10:30:00,118.45,118.54,118.05,118.05,37968.0,109.6057,109.6889,109.2355,109.2355,37968.0
2016-12-01 10:35:00,118.05,118.64,118.02,118.46,28670.0,109.2355,109.7815,109.2078,109.6149,28670.0
2016-12-01 10:40:00,118.46,118.54,118.31,118.32,22495.0,109.6149,109.6889,109.4761,109.4854,22495.0
2016-12-01 10:45:00,118.32,118.51,118.06,118.17,18417.0,109.4854,109.6612,109.2448,109.3466,18417.0
2016-12-01 10:50:00,118.17,118.17,117.85,118.0,20648.0,109.3466,109.3466,109.0505,109.1893,20648.0
2016-12-01 10:55:00,117.95,118.04,117.78,117.88,33625.0,109.143,109.2263,108.9857,109.0782,33625.0
2016-12-01 11:00:00,117.88,118.27,117.86,118.17,31692.0,109.0782,109.4391,109.0597,109.3466,31692.0
2016-12-01 11:05:00,118.21,118.31,118.05,118.05,22735.0,109.3836,109.4761,109.2355,109.2355,22735.0
2016-12-01 11:10:00,118.05,118.12,117.74,118.09,14489.0,109.2355,109.3003,108.9487,109.2725,14489.0
2016-12-01 11:15:00,118.03,118.19,117.95,118.01,15110.0,109.217,109.3651,109.143,109.1985,15110.0
2016-12-01 11:20:00,118.03,118.09,117.9,118.07,29080.0,109.217,109.2725,109.0967,109.254,29080.0
2016-12-01 11:25:00,118.08,118.09,117.75,117.81,26832.0,109.2633,109.2725,108.9579,109.0135,26832.0
2016-12-01 11:30:00,117.81,117.86,117.64,117.67,46022.0,109.0135,109.0597,108.8562,108.8839,46022.0
2016-12-01 11:35:00,117.74,117.74,117.45,117.47,42937.0,108.9487,108.9487,108.6803,108.6988,42937.0
2016-12-01 11:40:00,117.47,117.52,117.21,117.34,37999.0,108.6988,108.7451,108.4583,108.5786,37999.0
2016-12-01 11:45:00,117.35,117.6,117.34,117.54,33594.0,108.5878,108.8191,108.5786,108.7636,33594.0
2016-12-01 11:50:00,117.53,117.54,117.17,117.21,41313.0,108.7544,108.7636,108.4212,108.4583,41313.0
2016-12-01 11:55:00,117.22,117.32,117.06,117.14,36400.0,108.4675,108.56,108.3195,108.3935,36400.0
2016-12-01 12:00:00,117.12,117.14,116.79,116.79,17128.0,108.375,108.3935,108.0696,108.0696,17128.0
2016-12-01 12:05:00,116.77,116.96,116.68,116.94,24002.0,108.0511,108.2269,107.9678,108.2084,24002.0
2016-12-01 12:10:00,116.96,116.96,116.82,116.86,24473.0,108.2269,108.2269,108.0974,108.1344,24473.0
2016-12-01 12:15:00,116.85,116.85,116.43,116.46,36263.0,108.1251,108.1251,107.7365,107.7643,36263.0
2016-12-01 12:20:00,116.45,116.54,116.37,116.39,94300.0,107.755,107.8383,107.681,107.6995,94300.0
2016-12-01 12:25:00,116.39,116.45,116.3,116.4,29222.0,107.6995,107.755,107.6162,107.7087,29222.0
2016-12-01 12:30:00,116.38,116.8,116.38,116.67,63096.0,107.6902,108.0789,107.6902,107.9586,63096.0
2016-12-01 12:35:00,116.75,117.15,116.53,117.15,33675.0,108.0326,108.4027,107.829,108.4027,33675.0
2016-12-01 12:40:00,117.12,117.17,116.92,116.92,21851.0,108.375,108.4212,108.1899,108.1899,21851.0
2016-12-01 12:45:00,116.92,117.02,116.83,116.83,27157.0,108.1899,108.2824,108.1066,108.1066,27157.0
2016-12-01 12:50:00,116.79,116.98,116.79,116.87,10633.0,108.0696,108.2454,108.0696,108.1436,10633.0
2016-12-01 12:55:00,116.86,116.87,116.63,116.76,21690.0,108.1344,108.1436,107.9216,108.0419,21690.0
2016-12-01 13:00:00,116.73,116.83,116.72,116.81,19068.0,108.0141,108.1066,108.0048,108.0881,19068.0
2016-12-01 13:05:00,116.8,116.87,116.54,116.56,12800.0,108.0789,108.1436,107.8383,107.8568,12800.0
2016-12-01 13:10:00,116.57,116.96,116.57,116.96,164314.0,107.866,108.2269,107.866,108.2269,164314.0
2016-12-01 13:15:00,116.95,116.95,116.4,116.42,40889.0,108.2177,108.2177,107.7087,107.7272,40889.0
2016-12-01 13:20:00,116.4,116.45,116.06,116.1,71632.0,107.7087,107.755,107.3941,107.4311,71632.0
2016-12-01 13:25:00,116.12,116.45,115.77,116.45,36705.0,107.4496,107.755,107.1258,107.755,36705.0
2016-12-01 13:30:00,116.46,116.62,116.24,116.31,34436.0,107.7643,107.9123,107.5607,107.6255,34436.0
2016-12-01 13:35:00,116.32,116.37,115.97,116.1,31493.0,107.6347,107.681,107.3108,107.4311,31493.0
2016-12-01 13:40:00,116.07,116.33,115.91,116.26,42129.0,107.4034,107.644,107.2553,107.5792,42129.0
2016-12-01 13:45:00,116.29,116.3,116.08,116.22,13123.0,107.607,107.6162,107.4126,107.5422,13123.0
2016-12-01 13:50:00,116.25,116.26,115.95,115.98,10183.0,107.5699,107.5792,107.2923,107.3201,10183.0
2016-12-01 13:55:00,116.05,116.08,115.55,115.55,16940.0,107.3849,107.4126,106.9222,106.9222,16940.0
2016-12-01 14:00:00,115.58,116.13,115.53,115.99,23015.0,106.95,107.4589,106.9037,107.3294,23015.0
2016-12-01 14:05:00,115.98,116.05,115.88,116.0,16028.0,107.3201,107.3849,107.2276,107.3386,16028.0
2016-12-01 14:10:00,116.0,116.25,115.99,116.23,15170.0,107.3386,107.5699,107.3294,107.5514,15170.0
2016-12-01 14:15:00,116.25,116.28,116.15,116.22,12260.0,107.5699,107.5977,107.4774,107.5422,12260.0
2016-12-01 14:20:00,116.15,116.27,116.14,116.17,19125.0,107.4774,107.5884,107.4682,107.4959,19125.0
2016-12-01 14:25:00,116.18,116.22,116.12,116.15,11118.0,107.5052,107.5422,107.4496,107.4774,11118.0
2016-12-01 14:30:00,116.16,116.18,115.98,116.09,19675.0,107.4867,107.5052,107.3201,107.4219,19675.0
2016-12-01 14:35:00,116.11,116.15,116.05,116.06,17564.0,107.4404,107.4774,107.3849,107.3941,17564.0
2016-12-01 14:40:00,116.08,116.19,116.02,116.07,19220.0,107.4126,107.5144,107.3571,107.4034,19220.0
2016-12-01 14:45:00,116.08,116.14,115.92,115.92,15573.0,107.4126,107.4682,107.2646,107.2646,15573.0
2016-12-01 14:50:00,115.94,116.24,115.77,116.01,27369.0,107.2831,107.5607,107.1258,107.3479,27369.0
2016-12-01 14:55:00,116.01,116.03,115.78,115.94,22026.0,107.3479,107.3664,107.135,107.2831,22026.0
2016-12-01 15:00:00,115.94,116.22,115.92,116.2,17347.0,107.2831,107.5422,107.2646,107.5237,17347.0
2016-12-01 15:05:00,116.19,116.33,116.1,116.3,20429.0,107.5144,107.644,107.4311,107.6162,20429.0
2016-12-01 15:10:00,116.28,116.3,116.18,116.21,56582.0,107.5977,107.6162,107.5052,107.5329,56582.0
2016-12-01 15:15:00,116.21,116.25,116.05,116.07,20817.0,107.5329,107.5699,107.3849,107.4034,20817.0
2016-12-01 15:20:00,116.07,116.17,115.99,116.01,43419.0,107.4034,107.4959,107.3294,107.3479,43419.0
2016-12-01 15:25:00,116.01,116.03,115.81,115.87,74395.0,107.3479,107.3664,107.1628,107.2183,74395.0
2016-12-01 15:30:00,115.86,116.05,115.85,116.02,104787.0,107.2091,107.3849,107.1998,107.3571,104787.0
2016-12-01 15:35:00,116.03,116.14,115.94,115.98,73343.0,107.3664,107.4682,107.2831,107.3201,73343.0
2016-12-01 15:40:00,115.96,116.1,115.92,116.07,38876.0,107.3016,107.4311,107.2646,107.4034,38876.0
2016-12-01 15:45:00,116.06,116.09,116.0,116.02,52615.0,107.3941,107.4219,107.3386,107.3571,52615.0
2016-12-01 15:50:00,116.02,116.19,115.99,116.18,52400.0,107.3571,107.5144,107.3294,107.5052,52400.0
2016-12-01 15:55:00,116.17,116.27,116.13,116.25,127055.0,107.4959,107.5884,107.4589,107.5699,127055.0
2016-12-02 09:30:00,116.31,116.65,114.8,115.61,51965.0,107.6255,107.9401,106.2282,106.9777,51965.0
2016-12-02 09:35:00,115.52,116.26,115.24,116.26,27599.0,106.8944,107.5792,106.6354,107.5792,27599.0
2016-12-02 09:40:00,116.29,116.43,115.87,115.87,41303.0,107.607,107.7365,107.2183,107.2183,41303.0
2016-12-02 09:45:00,115.88,115.93,115.62,115.7,16243.0,107.2276,107.2738,106.987,107.061,16243.0
2016-12-02 09:50:00,115.71,116.24,115.63,116.17,22737.0,107.0703,107.5607,106.9962,107.4959,22737.0
2016-12-02 09:55:00,116.21,116.38,116.15,116.18,25485.0,107.5329,107.6902,107.4774,107.5052,25485.0
2016-12-02 10:00:00,116.28,116.4,116.24,116.28,20564.0,107.5977,107.7087,107.5607,107.5977,20564.0
2016-12-02 10:05:00,116.29,116.54,116.28,116.48,16750.0,107.607,107.8383,107.5977,107.7828,16750.0
2016-12-02 10:10:00,116.43,116.43,116.13,116.17,28297.0,107.7365,107.7365,107.4589,107.4959,28297.0
2016-12-02 10:15:00,116.19,116.2,115.91,116.06,16375.0,107.5144,107.5237,107.2553,107.3941,16375.0
2016-12-02 10:20:00,116.07,116.17,115.95,115.95,13683.0,107.4034,107.4959,107.2923,107.2923,13683.0
2016-12-02 10:25:00,115.95,116.05,115.84,116.03,15156.0,107.2923,107.3849,107.1906,107.3664,15156.0
2016-12-02 10:30:00,115.97,116.13,115.94,116.0,13686.0,107.3108,107.4589,107.2831,107.3386,13686.0
2016-12-02 10:35:00,116.0,116.05,115.85,116.0,42674.0,107.3386,107.3849,107.1998,107.3386,42674.0
2016-12-02 10:40:00,116.06,116.16,115.94,116.11,13578.0,107.3941,107.4867,107.2831,107.4404,13578.0
2016-12-02 10:45:00,116.15,116.19,116.07,116.11,37751.0,107.4774,107.5144,107.4034,107.4404,37751.0
2016-12-02 10:50:00,116.14,116.17,116.01,116.04,25092.0,107.4682,107.4959,107.3479,107.3756,25092.0
2016-12-02 10:55:00,116.06,116.16,115.98,116.03,28759.0,107.3941,107.4867,107.3201,107.3664,28759.0
2016-12-02 11:00:00,116.03,116.12,115.97,116.11,22994.0,107.3664,107.4496,107.3108,107.4404,22994.0
2016-12-02 11:05:00,116.12,116.55,116.01,116.54,26915.0,107.4496,107.8475,107.3479,107.8383,26915.0
2016-12-02 11:10:00,116.46,116.6,116.39,116.53,23603.0,107.7643,107.8938,107.6995,107.829,23603.0
2016-12-02 11:15:00,116.56,116.83,116.49,116.83,33508.0,107.8568,108.1066,107.792,108.1066,33508.0
2016-12-02 11:20:00,116.82,117.0,116.78,116.86,18903.0,108.0974,108.2639,108.0604,108.1344,18903.0
2016-12-02 11:25:00,116.87,116.9,116.83,116.87,18596.0,108.1436,108.1714,108.1066,108.1436,18596.0
2016-12-02 11:30:00,116.87,116.91,116.68,116.73,11232.0,108.1436,108.1807,107.9678,108.0141,11232.0
2016-12-02 11:35:00,116.73,116.86,116.7,116.83,10557.0,108.0141,108.1344,107.9863,108.1066,10557.0
2016-12-02 11:40:00,116.83,116.89,116.59,116.59,14308.0,108.1066,108.1622,107.8846,107.8846,14308.0
2016-12-02 11:45:00,116.57,116.64,116.46,116.46,12412.0,107.866,107.9308,107.7643,107.7643,12412.0
2016-12-02 11:50:00,116.48,116.73,116.47,116.73,11364.0,107.7828,108.0141,107.7735,108.0141,11364.0
2016-12-02 11:55:00,116.67,116.77,116.67,116.71,7419.0,107.9586,108.0511,107.9586,107.9956,7419.0
2016-12-02 12:00:00,116.67,116.67,116.37,116.37,8509.0,107.9586,107.9586,107.681,107.681,8509.0
2016-12-02 12:05:00,116.39,116.47,116.27,116.27,16467.0,107.6995,107.7735,107.5884,107.5884,16467.0
2016-12-02 12:10:00,116.28,116.29,115.97,116.12,30547.0,107.5977,107.607,107.3108,107.4496,30547.0
2016-12-02 12:15:00,116.1,116.27,116.0,116.22,43310.0,107.4311,107.5884,107.3386,107.5422,43310.0
2016-12-02 12:20:00,116.26,116.44,116.26,116.36,14405.0,107.5792,107.7458,107.5792,107.6717,14405.0
2016-12-02 12:25:00,116.36,116.57,116.34,116.52,15700.0,107.6717,107.866,107.6532,107.8198,15700.0
2016-12-02 12:30:00,116.52,116.52,116.31,116.46,15214.0,107.8198,107.8198,107.6255,107.7643,15214.0
2016-12-02 12:35:00,116.47,116.49,116.14,116.2,45414.0,107.7735,107.792,107.4682,107.5237,45414.0
2016-12-02 12:40:00,116.2,116.27,116.07,116.07,7901.0,107.5237,107.5884,107.4034,107.4034,7901.0
2016-12-02 12:45:00,116.07,116.26,116.04,116.12,13400.0,107.4034,107.5792,107.3756,107.4496,13400.0
2016-12-02 12:50:00,116.16,116.2,115.92,115.98,18340.0,107.4867,107.5237,107.2646,107.3201,18340.0
2016-12-02 12:55:00,116.03,116.19,115.98,115.98,15205.0,107.3664,107.5144,107.3201,107.3201,15205.0
2016-12-02 13:00:00,116.0,116.0,115.66,115.67,29314.0,107.3386,107.3386,107.024,107.0332,29314.0
2016-12-02 13:05:00,115.67,115.83,115.57,115.8,27644.0,107.0332,107.1813,106.9407,107.1535,27644.0
2016-12-02 13:10:00,115.81,115.84,115.3,115.46,20640.0,107.1628,107.1906,106.6909,106.8389,20640.0
2016-12-02 13:15:00,115.5,115.56,115.2,115.2,17301.0,106.8759,106.9315,106.5983,106.5983,17301.0
2016-12-02 13:20:00,115.26,115.36,115.13,115.23,19203.0,106.6539,106.7464,106.5336,106.6261,19203.0
2016-12-02 13:25:00,115.23,115.31,115.08,115.13,14405.0,106.6261,106.7001,106.4873,106.5336,14405.0
2016-12-02 13:30:00,115.16,115.33,115.11,115.27,15900.0,106.5613,106.7186,106.5151,106.6631,15900.0
2016-12-02 13:35:00,115.3,115.45,115.28,115.31,16913.0,106.6909,106.8297,106.6724,106.7001,16913.0
2016-12-02 13:40:00,115.32,115.37,115.08,115.14,27514.0,106.7094,106.7556,106.4873,106.5428,27514.0
2016-12-02 13:45:00,115.1,115.26,115.1,115.14,15204.0,106.5058,106.6539,106.5058,106.5428,15204.0
2016-12-02 13:50:00,115.16,115.28,115.15,115.26,13395.0,106.5613,106.6724,106.5521,106.6539,13395.0
2016-12-02 13:55:00,115.26,115.31,115.12,115.16,15908.0,106.6539,106.7001,106.5243,106.5613,15908.0
2016-12-02 14:00:00,115.16,115.47,115.14,115.47,11531.0,106.5613,106.8482,106.5428,106.8482,11531.0
2016-12-02 14:05:00,115.47,115.48,115.27,115.28,18627.0,106.8482,106.8574,106.6631,106.6724,18627.0
2016-12-02 14:10:00,115.3,115.47,115.3,115.46,19240.0,106.6909,106.8482,106.6909,106.8389,19240.0
2016-12-02 14:15:00,115.4,115.52,115.32,115.32,17521.0,106.7834,106.8944,106.7094,106.7094,17521.0
2016-12-02 14:20:00,115.37,115.37,115.29,115.29,12134.0,106.7556,106.7556,106.6816,106.6816,12134.0
2016-12-02 14:25:00,115.32,115.34,115.26,115.29,8290.0,106.7094,106.7279,106.6539,106.6816,8290.0
2016-12-02 14:30:00,115.31,115.31,115.21,115.23,13339.0,106.7001,106.7001,106.6076,106.6261,13339.0
2016-12-02 14:35:00,115.21,115.23,115.06,115.11,17288.0,106.6076,106.6261,106.4688,106.5151,17288.0
2016-12-02 14:40:00,115.13,115.26,115.1,115.26,33870.0,106.5336,106.6539,106.5058,106.6539,33870.0
2016-12-02 14:45:00,115.25,115.31,115.16,115.22,39688.0,106.6446,106.7001,106.5613,106.6168,39688.0
2016-12-02 14:50:00,115.23,115.38,115.14,115.38,24320.0,106.6261,106.7649,106.5428,106.7649,24320.0
2016-12-02 14:55:00,115.4,115.45,115.31,115.41,14198.0,106.7834,106.8297,106.7001,106.7927,14198.0
2016-12-02 15:00:00,115.41,115.44,115.32,115.37,17572.0,106.7927,106.8204,106.7094,106.7556,17572.0
2016-12-02 15:05:00,115.39,115.46,115.32,115.34,19586.0,106.7742,106.8389,106.7094,106.7279,19586.0
2016-12-02 15:10:00,115.34,115.44,115.3,115.41,14361.0,106.7279,106.8204,106.6909,106.7927,14361.0
2016-12-02 15:15:00,115.37,115.39,115.19,115.32,23674.0,106.7556,106.7742,106.5891,106.7094,23674.0
2016-12-02 15:20:00,115.31,115.42,115.31,115.36,20688.0,106.7001,106.8019,106.7001,106.7464,20688.0
2016-12-02 15:25:00,115.36,115.54,115.36,115.52,15997.0,106.7464,106.913,106.7464,106.8944,15997.0
2016-12-02 15:30:00,115.54,115.61,115.5,115.6,19522.0,106.913,106.9777,106.8759,106.9685,19522.0
2016-12-02 15:35:00,115.61,115.61,115.47,115.5,26572.0,106.9777,106.9777,106.8482,106.8759,26572.0
2016-12-02 15:40:00,115.52,115.6,115.5,115.57,56766.0,106.8944,106.9685,106.8759,106.9407,56766.0
2016-12-02 15:45:00,115.6,115.63,115.49,115.53,38107.0,106.9685,106.9962,106.8667,106.9037,38107.0
2016-12-02 15:50:00,115.55,115.63,115.53,115.58,36456.0,106.9222,106.9962,106.9037,106.95,36456.0
2016-12-02 15:55:00,115.58,115.7,115.57,115.69,86362.0,106.95,107.061,106.9407,107.0518,86362.0
2016-12-05 09:30:00,116.29,116.71,115.58,115.81,37862.0,107.607,107.9956,106.95,107.1628,37862.0
2016-12-05 09:35:00,115.83,115.96,115.76,115.84,30747.0,107.1813,107.3016,107.1165,107.1906,30747.0
2016-12-05 09:40:00,115.84,116.18,115.81,116.14,28527.0,107.1906,107.5052,107.1628,107.4682,28527.0
2016-12-05 09:45:00,116.16,116.36,116.07,116.1,20722.0,107.4867,107.6717,107.4034,107.4311,20722.0
2016-12-05 09:50:00,116.17,116.22,115.68,115.73,19108.0,107.4959,107.5422,107.0425,107.0888,19108.0
2016-12-05 09:55:00,115.73,115.73,115.42,115.48,21270.0,107.0888,107.0888,106.8019,106.8574,21270.0
2016-12-05 10:00:00,115.52,115.76,115.44,115.68,60768.0,106.8944,107.1165,106.8204,107.0425,60768.0
2016-12-05 10:05:00,115.68,115.77,115.6,115.65,16771.0,107.0425,107.1258,106.9685,107.0147,16771.0
2016-12-05 10:10:00,115.65,115.77,115.6,115.71,19267.0,107.0147,107.1258,106.9685,107.0703,19267.0
2016-12-05 10:15:00,115.71,115.9,115.64,115.82,23142.0,107.0703,107.2461,107.0055,107.172,23142.0
2016-12-05 10:20:00,115.82,115.82,115.68,115.77,9136.0,107.172,107.172,107.0425,107.1258,9136.0
2016-12-05 10:25:00,115.77,115.83,115.75,115.81,20057.0,107.1258,107.1813,107.1073,107.1628,20057.0
2016-12-05 10:30:00,115.83,115.97,115.82,115.9,17504.0,107.1813,107.3108,107.172,107.2461,17504.0
2016-12-05 10:35:00,115.92,115.96,115.81,115.89,11416.0,107.2646,107.3016,107.1628,107.2368,11416.0
2016-12-05 10:40:00,115.92,115.95,115.83,115.89,14960.0,107.2646,107.2923,107.1813,107.2368,14960.0
2016-12-05 10:45:00,115.89,115.94,115.85,115.91,24217.0,107.2368,107.2831,107.1998,107.2553,24217.0
2016-12-05 10:50:00,115.92,115.95,115.76,115.91,14039.0,107.2646,107.2923,107.1165,107.2553,14039.0
2016-12-05 10:55:00,115.9,115.9,115.7,115.7,21620.0,107.2461,107.2461,107.061,107.061,21620.0
2016-12-05 11:00:00,115.71,115.77,115.4,115.41,25402.0,107.0703,107.1258,106.7834,106.7927,25402.0
2016-12-05 11:05:00,115.48,115.7,115.46,115.65,16869.0,106.8574,107.061,106.8389,107.0147,16869.0
2016-12-05 11:10:00,115.66,115.66,115.57,115.62,7602.0,107.024,107.024,106.9407,106.987,7602.0
2016-12-05 11:15:00,115.63,115.63,115.48,115.54,16727.0,106.9962,106.9962,106.8574,106.913,16727.0
2016-12-05 11:20:00,115.56,115.59,115.54,115.57,16805.0,106.9315,106.9592,106.913,106.9407,16805.0
2016-12-05 11:25:00,115.55,115.55,115.38,115.47,13491.0,106.9222,106.9222,106.7649,106.8482,13491.0
2016-12-05 11:30:00,115.48,115.54,115.47,115.49,27708.0,106.8574,106.913,106.8482,106.8667,27708.0
2016-12-05 11:35:00,115.49,115.58,115.48,115.53,14182.0,106.8667,106.95,106.8574,106.9037,14182.0
2016-12-05 11:40:00,115.51,115.71,115.45,115.71,8311.0,106.8852,107.0703,106.8297,107.0703,8311.0
2016-12-05 11:45:00,115.7,115.7,115.55,115.6,14816.0,107.061,107.061,106.9222,106.9685,14816.0
2016-12-05 11:50:00,115.6,115.67,115.47,115.47,19364.0,106.9685,107.0332,106.8482,106.8482,19364.0
2016-12-05 11:55:00,115.46,115.51,115.28,115.32,10187.0,106.8389,106.8852,106.6724,106.7094,10187.0
2016-12-05 12:00:00,115.29,115.48,115.29,115.42,11533.0,106.6816,106.8574,106.6816,106.8019,11533.0
2016-12-05 12:05:00,115.44,115.5,115.42,115.48,48368.0,106.8204,106.8759,106.8019,106.8574,48368.0
2016-12-05 12:10:00,115.48,115.57,115.47,115.51,23150.0,106.8574,106.9407,106.8482,106.8852,23150.0
2016-12-05 12:15:00,115.51,115.61,115.5,115.52,11160.0,106.8852,106.9777,106.8759,106.8944,11160.0
2016-12-05 12:20:00,115.57,115.57,115.43,115.48,9276.0,106.9407,106.9407,106.8112,106.8574,9276.0
2016-12-05 12:25:00,115.51,115.59,115.5,115.51,19959.0,106.8852,106.9592,106.8759,106.8852,19959.0
2016-12-05 12:30:00,115.5,115.52,115.42,115.51,8818.0,106.8759,106.8944,106.8019,106.8852,8818.0
2016-12-05 12:35:00,115.47,115.51,115.4,115.44,5216.0,106.8482,106.8852,106.7834,106.8204,5216.0
2016-12-05 12:40:00,115.39,115.55,115.38,115.44,9681.0,106.7742,106.9222,106.7649,106.8204,9681.0
2016-12-05 12:45:00,115.5,115.54,115.45,115.49,8250.0,106.8759,106.913,106.8297,106.8667,8250.0
2016-12-05 12:50:00,115.5,115.54,115.42,115.44,7211.0,106.8759,106.913,106.8019,106.8204,7211.0
2016-12-05 12:55:00,115.47,115.51,115.45,115.51,11797.0,106.8482,106.8852,106.8297,106.8852,11797.0
2016-12-05 13:00:00,115.49,115.51,115.45,115.45,12255.0,106.8667,106.8852,106.8297,106.8297,12255.0
2016-12-05 13:05:00,115.47,115.51,115.44,115.44,26239.0,106.8482,106.8852,106.8204,106.8204,26239.0
2016-12-05 13:10:00,115.45,115.52,115.42,115.49,10431.0,106.8297,106.8944,106.8019,106.8667,10431.0
2016-12-05 13:15:00,115.49,115.51,115.41,115.41,11680.0,106.8667,106.8852,106.7927,106.7927,11680.0
2016-12-05 13:20:00,115.42,115.5,115.42,115.47,11650.0,106.8019,106.8759,106.8019,106.8482,11650.0
2016-12-05 13:25:00,115.45,115.48,115.31,115.31,8398.0,106.8297,106.8574,106.7001,106.7001,8398.0
2016-12-05 13:30:00,115.34,115.4,115.33,115.38,8990.0,106.7279,106.7834,106.7186,106.7649,8990.0
2016-12-05 13:35:00,115.37,115.37,115.21,115.29,9668.0,106.7556,106.7556,106.6076,106.6816,9668.0
2016-12-05 13:40:00,115.31,115.37,115.26,115.26,8655.0,106.7001,106.7556,106.6539,106.6539,8655.0
2016-12-05 13:45:00,115.24,115.43,115.19,115.43,17641.0,106.6354,106.8112,106.5891,106.8112,17641.0
2016-12-05 13:50:00,115.42,115.42,115.22,115.31,13605.0,106.8019,106.8019,106.6168,106.7001,13605.0
2016-12-05 13:55:00,115.28,115.3,115.17,115.2,23873.0,106.6724,106.6909,106.5706,106.5983,23873.0
2016-12-05 14:00:00,115.19,115.19,115.09,115.18,6682.0,106.5891,106.5891,106.4966,106.5798,6682.0
2016-12-05 14:05:00,115.18,115.23,115.07,115.07,32310.0,106.5798,106.6261,106.478,106.478,32310.0
2016-12-05 14:10:00,115.1,115.21,115.08,115.21,7289.0,106.5058,106.6076,106.4873,106.6076,7289.0
2016-12-05 14:15:00,115.2,115.22,115.14,115.16,12452.0,106.5983,106.6168,106.5428,106.5613,12452.0
2016-12-05 14:20:00,115.14,115.16,115.1,115.16,5310.0,106.5428,106.5613,106.5058,106.5613,5310.0
2016-12-05 14:25:00,115.14,115.17,115.03,115.08,15518.0,106.5428,106.5706,106.441,106.4873,15518.0
2016-12-05 14:30:00,115.05,115.16,115.05,115.13,13614.0,106.4595,106.5613,106.4595,106.5336,13614.0
2016-12-05 14:35:00,115.13,115.2,115.12,115.2,26095.0,106.5336,106.5983,106.5243,106.5983,26095.0
2016-12-05 14:40:00,115.17,115.21,115.07,115.16,42977.0,106.5706,106.6076,106.478,106.5613,42977.0
2016-12-05 14:45:00,115.13,115.22,115.12,115.2,14424.0,106.5336,106.6168,106.5243,106.5983,14424.0
2016-12-05 14:50:00,115.2,115.21,115.09,115.16,15006.0,106.5983,106.6076,106.4966,106.5613,15006.0
2016-12-05 14:55:00,115.15,115.16,115.09,115.11,11310.0,106.5521,106.5613,106.4966,106.5151,11310.0
2016-12-05 15:00:00,115.12,115.17,115.11,115.12,15019.0,106.5243,106.5706,106.5151,106.5243,15019.0
2016-12-05 15:05:00,115.15,115.17,115.08,115.14,21328.0,106.5521,106.5706,106.4873,106.5428,21328.0
2016-12-05 15:10:00,115.14,115.21,115.02,115.02,24821.0,106.5428,106.6076,106.4318,106.4318,24821.0
2016-12-05 15:15:00,115.02,115.04,114.98,115.04,22590.0,106.4318,106.4503,106.3948,106.4503,22590.0
2016-12-05 15:20:00,115.04,115.07,114.99,115.01,33339.0,106.4503,106.478,106.404,106.4225,33339.0
2016-12-05 15:25:00,115.03,115.04,114.84,114.85,36832.0,106.441,106.4503,106.2652,106.2745,36832.0
2016-12-05 15:30:00,114.86,114.86,114.73,114.76,69336.0,106.2837,106.2837,106.1634,106.1912,69336.0
2016-12-05 15:35:00,114.76,114.77,114.7,114.7,77248.0,106.1912,106.2004,106.1357,106.1357,77248.0
2016-12-05 15:40:00,114.7,114.72,114.55,114.56,60782.0,106.1357,106.1542,105.9969,106.0061,60782.0
2016-12-05 15:45:00,114.57,114.58,114.15,114.34,115298.0,106.0154,106.0246,105.6267,105.8026,115298.0
2016-12-05 15:50:00,114.34,114.45,114.18,114.23,154641.0,105.8026,105.9043,105.6545,105.7008,154641.0
2016-12-05 15:55:00,114.23,114.32,114.17,114.26,196260.0,105.7008,105.784,105.6452,105.7285,196260.0
2016-12-06 09:30:00,114.72,114.84,114.15,114.44,37472.0,106.1542,106.2652,105.6267,105.8951,37472.0
2016-12-06 09:35:00,114.39,114.64,114.39,114.59,32324.0,105.8488,106.0802,105.8488,106.0339,32324.0
2016-12-06 09:40:00,114.64,114.65,114.43,114.52,16432.0,106.0802,106.0894,105.8858,105.9691,16432.0
2016-12-06 09:45:00,114.5,114.58,114.39,114.41,20272.0,105.9506,106.0246,105.8488,105.8673,20272.0
2016-12-06 09:50:00,114.41,114.41,114.28,114.34,9834.0,105.8673,105.8673,105.747,105.8026,9834.0
2016-12-06 09:55:00,114.31,114.31,114.1,114.16,16093.0,105.7748,105.7748,105.5805,105.636,16093.0
2016-12-06 10:00:00,114.12,114.16,114.0,114.07,24483.0,105.599,105.636,105.4879,105.5527,24483.0
2016-12-06 10:05:00,114.1,114.12,113.97,114.05,45380.0,105.5805,105.599,105.4602,105.5342,45380.0
2016-12-06 10:10:00,114.04,114.04,113.87,114.0,14507.0,105.525,105.525,105.3676,105.4879,14507.0
2016-12-06 10:15:00,113.97,114.07,113.96,114.01,22158.0,105.4602,105.5527,105.4509,105.4972,22158.0
2016-12-06 10:20:00,114.0,114.1,114.0,114.0,13336.0,105.4879,105.5805,105.4879,105.4879,13336.0
2016-12-06 10:25:00,114.0,114.13,113.93,114.01,13990.0,105.4879,105.6082,105.4232,105.4972,13990.0
2016-12-06 10:30:00,114.01,114.09,113.99,114.0,15439.0,105.4972,105.5712,105.4787,105.4879,15439.0
2016-12-06 10:35:00,114.01,114.12,113.95,114.03,47870.0,105.4972,105.599,105.4417,105.5157,47870.0
2016-12-06 10:40:00,114.03,114.1,113.95,113.95,23678.0,105.5157,105.5805,105.4417,105.4417,23678.0
2016-12-06 10:45:00,113.93,114.0,113.82,113.82,12281.0,105.4232,105.4879,105.3214,105.3214,12281.0
2016-12-06 10:50:00,113.82,113.95,113.81,113.86,21487.0,105.3214,105.4417,105.3121,105.3584,21487.0
2016-12-06 10:55:00,113.87,113.9,113.76,113.88,28378.0,105.3676,105.3954,105.2659,105.3769,28378.0
2016-12-06 11:00:00,113.89,113.9,113.46,113.46,26578.0,105.3862,105.3954,104.9883,104.9883,26578.0
2016-12-06 11:05:00,113.49,113.49,113.21,113.23,24514.0,105.016,105.016,104.7569,104.7754,24514.0
2016-12-06 11:10:00,113.23,113.25,112.88,112.91,45802.0,104.7754,104.7939,104.4516,104.4793,45802.0
2016-12-06 11:15:00,112.91,113.02,112.79,112.92,43080.0,104.4793,104.5811,104.3683,104.4886,43080.0
2016-12-06 11:20:00,112.92,113.4,112.91,113.23,37276.0,104.4886,104.9327,104.4793,104.7754,37276.0
2016-12-06 11:25:00,113.24,113.32,113.16,113.25,32009.0,104.7847,104.8587,104.7107,104.7939,32009.0
2016-12-06 11:30:00,113.31,113.39,113.17,113.25,32466.0,104.8495,104.9235,104.7199,104.7939,32466.0
2016-12-06 11:35:00,113.27,113.29,113.12,113.13,12629.0,104.8124,104.831,104.6736,104.6829,12629.0
2016-12-06 11:40:00,113.11,113.2,113.04,113.09,29350.0,104.6644,104.7477,104.5996,104.6459,29350.0
2016-12-06 11:45:00,113.1,113.13,112.79,112.85,30946.0,104.6551,104.6829,104.3683,104.4238,30946.0
2016-12-06 11:50:00,112.88,112.96,112.82,112.91,24069.0,104.4516,104.5256,104.396,104.4793,24069.0
2016-12-06 11:55:00,112.91,113.01,112.83,112.98,34857.0,104.4793,104.5719,104.4053,104.5441,34857.0
2016-12-06 12:00:00,113.0,113.39,113.0,113.3,25303.0,104.5626,104.9235,104.5626,104.8402,25303.0
2016-12-06 12:05:00,113.35,113.44,113.26,113.37,26376.0,104.8865,104.9698,104.8032,104.905,26376.0
2016-12-06 12:10:00,113.38,113.53,113.37,113.48,23725.0,104.9142,105.053,104.905,105.0068,23725.0
2016-12-06 12:15:00,113.54,113.86,113.49,113.74,35764.0,105.0623,105.3584,105.016,105.2474,35764.0
2016-12-06 12:20:00,113.76,113.94,113.73,113.94,21393.0,105.2659,105.4324,105.2381,105.4324,21393.0
2016-12-06 12:25:00,113.93,114.06,113.8,114.06,13631.0,105.4232,105.5435,105.3029,105.5435,13631.0
2016-12-06 12:30:00,114.08,114.16,114.05,114.12,16514.0,105.562,105.636,105.5342,105.599,16514.0
2016-12-06 12:35:00,114.11,114.14,113.99,114.03,16737.0,105.5897,105.6175,105.4787,105.5157,16737.0
2016-12-06 12:40:00,114.04,114.04,113.73,113.73,19859.0,105.525,105.525,105.2381,105.2381,19859.0
2016-12-06 12:45:00,113.72,113.72,113.56,113.68,15370.0,105.2288,105.2288,105.0808,105.1918,15370.0
2016-12-06 12:50:00,113.66,113.8,113.56,113.79,19384.0,105.1733,105.3029,105.0808,105.2936,19384.0
2016-12-06 12:55:00,113.81,114.04,113.81,114.0,13996.0,105.3121,105.525,105.3121,105.4879,13996.0
2016-12-06 13:00:00,114.02,114.03,113.81,113.88,9763.0,105.5064,105.5157,105.3121,105.3769,9763.0
2016-12-06 13:05:00,113.85,113.9,113.76,113.78,12599.0,105.3491,105.3954,105.2659,105.2844,12599.0
2016-12-06 13:10:00,113.81,113.86,113.67,113.7,17315.0,105.3121,105.3584,105.1826,105.2103,17315.0
2016-12-06 13:15:00,113.72,113.73,113.54,113.56,31583.0,105.2288,105.2381,105.0623,105.0808,31583.0
2016-12-06 13:20:00,113.56,113.56,113.43,113.5,20903.0,105.0808,105.0808,104.9605,105.0253,20903.0
2016-12-06 13:25:00,113.48,113.56,113.41,113.41,19156.0,105.0068,105.0808,104.942,104.942,19156.0
2016-12-06 13:30:00,113.39,113.45,113.37,113.4,11730.0,104.9235,104.979,104.905,104.9327,11730.0
2016-12-06 13:35:00,113.36,113.5,113.36,113.43,16151.0,104.8957,105.0253,104.8957,104.9605,16151.0
2016-12-06 13:40:00,113.45,113.49,113.37,113.42,25042.0,104.979,105.016,104.905,104.9512,25042.0
2016-12-06 13:45:00,113.42,113.42,113.22,113.22,14684.0,104.9512,104.9512,104.7662,104.7662,14684.0
2016-12-06 13:50:00,113.23,113.26,113.1,113.12,26658.0,104.7754,104.8032,104.6551,104.6736,26658.0
2016-12-06 13:55:00,113.14,113.2,113.0,113.07,55246.0,104.6922,104.7477,104.5626,104.6274,55246.0
2016-12-06 14:00:00,113.07,113.11,112.98,113.1,29058.0,104.6274,104.6644,104.5441,104.6551,29058.0
2016-12-06 14:05:00,113.13,113.24,113.08,113.1,23056.0,104.6829,104.7847,104.6366,104.6551,23056.0
2016-12-06 14:10:00,113.13,113.25,113.1,113.18,29941.0,104.6829,104.7939,104.6551,104.7292,29941.0
2016-12-06 14:15:00,113.16,113.25,113.11,113.15,20936.0,104.7107,104.7939,104.6644,104.7014,20936.0
2016-12-06 14:20:00,113.16,113.23,112.99,112.99,22412.0,104.7107,104.7754,104.5534,104.5534,22412.0
2016-12-06 14:25:00,112.98,113.1,112.67,113.0,46308.0,104.5441,104.6551,104.2572,104.5626,46308.0
2016-12-06 14:30:00,112.97,113.24,112.97,113.24,23905.0,104.5348,104.7847,104.5348,104.7847,23905.0
2016-12-06 14:35:00,113.21,113.4,112.97,113.27,65509.0,104.7569,104.9327,104.5348,104.8124,65509.0
2016-12-06 14:40:00,113.27,113.27,112.82,113.06,40989.0,104.8124,104.8124,104.396,104.6181,40989.0
2016-12-06 14:45:00,113.07,113.28,113.07,113.2,22361.0,104.6274,104.8217,104.6274,104.7477,22361.0
2016-12-06 14:50:00,113.24,113.26,112.93,113.05,27677.0,104.7847,104.8032,104.4978,104.6089,27677.0
2016-12-06 14:55:00,113.07,113.14,112.94,113.05,22922.0,104.6274,104.6922,104.5071,104.6089,22922.0
2016-12-06 15:00:00,113.08,113.25,113.05,113.23,21279.0,104.6366,104.7939,104.6089,104.7754,21279.0
2016-12-06 15:05:00,113.22,113.3,113.11,113.27,24307.0,104.7662,104.8402,104.6644,104.8124,24307.0
2016-12-06 15:10:00,113.28,113.41,113.22,113.41,17714.0,104.8217,104.942,104.7662,104.942,17714.0
2016-12-06 15:15:00,113.42,113.66,113.37,113.61,18099.0,104.9512,105.1733,104.905,105.1271,18099.0
2016-12-06 15:20:00,113.61,113.66,113.4,113.4,30517.0,105.1271,105.1733,104.9327,104.9327,30517.0
2016-12-06 15:25:00,113.42,113.47,113.36,113.43,16174.0,104.9512,104.9975,104.8957,104.9605,16174.0
2016-12-06 15:30:00,113.42,113.53,113.37,113.53,33406.0,104.9512,105.053,104.905,105.053,33406.0
2016-12-06 15:35:00,113.52,113.7,113.49,113.56,30751.0,105.0438,105.2103,105.016,105.0808,30751.0
2016-12-06 15:40:00,113.57,113.64,113.56,113.63,25761.0,105.09,105.1548,105.0808,105.1456,25761.0
2016-12-06 15:45:00,113.63,113.64,113.45,113.46,36649.0,105.1456,105.1548,104.979,104.9883,36649.0
2016-12-06 15:50:00,113.45,113.54,113.45,113.46,63980.0,104.979,105.0623,104.979,104.9883,63980.0
2016-12-06 15:55:00,113.47,113.53,113.46,113.51,114794.0,104.9975,105.053,104.9883,105.0345,114794.0
2016-12-07 09:30:00,113.88,113.88,112.94,113.48,25206.0,105.3769,105.3769,104.5071,105.0068,25206.0
2016-12-07 09:35:00,113.62,113.76,113.46,113.54,29080.0,105.1363,105.2659,104.9883,105.0623,29080.0
2016-12-07 09:40:00,113.53,113.54,113.21,113.21,13249.0,105.053,105.0623,104.7569,104.7569,13249.0
2016-12-07 09:45:00,113.18,113.24,112.95,113.09,24843.0,104.7292,104.7847,104.5163,104.6459,24843.0
2016-12-07 09:50:00,113.15,113.15,113.02,113.14,21665.0,104.7014,104.7014,104.5811,104.6922,21665.0
2016-12-07 09:55:00,113.1,113.26,113.01,113.08,10841.0,104.6551,104.8032,104.5719,104.6366,10841.0
2016-12-07 10:00:00,113.12,113.16,112.95,113.03,10103.0,104.6736,104.7107,104.5163,104.5904,10103.0
2016-12-07 10:05:00,113.06,113.13,112.93,112.99,7179.0,104.6181,104.6829,104.4978,104.5534,7179.0
2016-12-07 10:10:00,113.01,113.06,112.87,112.99,7227.0,104.5719,104.6181,104.4423,104.5534,7227.0
2016-12-07 10:15:00,113.01,113.12,112.97,113.0,22626.0,104.5719,104.6736,104.5348,104.5626,22626.0
2016-12-07 10:20:00,112.96,113.06,112.91,112.99,6597.0,104.5256,104.6181,104.4793,104.5534,6597.0
2016-12-07 10:25:00,112.98,113.15,112.98,113.15,11833.0,104.5441,104.7014,104.5441,104.7014,11833.0
2016-12-07 10:30:00,113.18,113.23,113.01,113.07,31254.0,104.7292,104.7754,104.5719,104.6274,31254.0
2016-12-07 10:35:00,113.04,113.12,113.04,113.09,5555.0,104.5996,104.6736,104.5996,104.6459,5555.0
2016-12-07 10:40:00,113.07,113.12,112.98,113.07,9341.0,104.6274,104.6736,104.5441,104.6274,9341.0
2016-12-07 10:45:00,113.09,113.13,112.98,113.03,30010.0,104.6459,104.6829,104.5441,104.5904,30010.0
2016-12-07 10:50:00,113.06,113.06,112.88,112.97,5198.0,104.6181,104.6181,104.4516,104.5348,5198.0
2016-12-07 10:55:00,112.95,113.0,112.83,112.87,16700.0,104.5163,104.5626,104.4053,104.4423,16700.0
2016-12-07 11:00:00,112.86,112.86,112.65,112.66,20773.0,104.4331,104.4331,104.2387,104.248,20773.0
2016-12-07 11:05:00,112.61,112.78,112.58,112.71,14779.0,104.2017,104.359,104.174,104.2943,14779.0
2016-12-07 11:10:00,112.71,112.71,112.59,112.65,25754.0,104.2943,104.2943,104.1832,104.2387,25754.0
2016-12-07 11:15:00,112.63,112.81,112.62,112.77,43056.0,104.2202,104.3868,104.211,104.3498,43056.0
2016-12-07 11:20:00,112.77,112.86,112.75,112.79,26957.0,104.3498,104.4331,104.3313,104.3683,26957.0
2016-12-07 11:25:00,112.79,112.85,112.74,112.81,18168.0,104.3683,104.4238,104.322,104.3868,18168.0
2016-12-07 11:30:00,112.78,112.78,112.62,112.68,33908.0,104.359,104.359,104.211,104.2665,33908.0
2016-12-07 11:35:00,112.65,112.9,112.65,112.89,33960.0,104.2387,104.4701,104.2387,104.4608,33960.0
2016-12-07 11:40:00,112.91,113.13,112.91,113.1,35814.0,104.4793,104.6829,104.4793,104.6551,35814.0
2016-12-07 11:45:00,113.08,113.13,113.0,113.06,22301.0,104.6366,104.6829,104.5626,104.6181,22301.0
2016-12-07 11:50:00,113.08,113.11,113.02,113.06,11391.0,104.6366,104.6644,104.5811,104.6181,11391.0
2016-12-07 11:55:00,113.06,113.14,113.04,113.11,23669.0,104.6181,104.6922,104.5996,104.6644,23669.0
2016-12-07 12:00:00,113.11,113.2,113.08,113.15,19502.0,104.6644,104.7477,104.6366,104.7014,19502.0
2016-12-07 12:05:00,113.17,113.26,113.12,113.19,12096.0,104.7199,104.8032,104.6736,104.7384,12096.0
2016-12-07 12:10:00,113.21,113.27,113.18,113.22,8114.0,104.7569,104.8124,104.7292,104.7662,8114.0
2016-12-07 12:15:00,113.25,113.3,113.15,113.15,9908.0,104.7939,104.8402,104.7014,104.7014,9908.0
2016-12-07 12:20:00,113.16,113.26,113.15,113.2,6192.0,104.7107,104.8032,104.7014,104.7477,6192.0
2016-12-07 12:25:00,113.26,113.29,113.2,113.25,11781.0,104.8032,104.831,104.7477,104.7939,11781.0
2016-12-07 12:30:00,113.24,113.24,113.14,113.14,9213.0,104.7847,104.7847,104.6922,104.6922,9213.0
2016-12-07 12:35:00,113.14,113.18,113.07,113.11,5528.0,104.6922,104.7292,104.6274,104.6644,5528.0
2016-12-07 12:40:00,113.09,113.15,113.05,113.08,13822.0,104.6459,104.7014,104.6089,104.6366,13822.0
2016-12-07 12:45:00,113.08,113.17,113.04,113.1,12624.0,104.6366,104.7199,104.5996,104.6551,12624.0
2016-12-07 12:50:00,113.08,113.1,113.03,113.04,8818.0,104.6366,104.6551,104.5904,104.5996,8818.0
2016-12-07 12:55:00,113.05,113.13,112.99,113.08,28368.0,104.6089,104.6829,104.5534,104.6366,28368.0
2016-12-07 13:00:00,113.1,113.3,113.07,113.26,17512.0,104.6551,104.8402,104.6274,104.8032,17512.0
2016-12-07 13:05:00,113.26,113.49,113.21,113.43,17735.0,104.8032,105.016,104.7569,104.9605,17735.0
2016-12-07 13:10:00,113.47,113.48,113.32,113.4,17249.0,104.9975,105.0068,104.8587,104.9327,17249.0
2016-12-07 13:15:00,113.35,113.44,113.33,113.4,8220.0,104.8865,104.9698,104.868,104.9327,8220.0
2016-12-07 13:20:00,113.44,113.73,113.38,113.64,21173.0,104.9698,105.2381,104.9142,105.1548,21173.0
2016-12-07 13:25:00,113.66,113.68,113.58,113.64,21448.0,105.1733,105.1918,105.0993,105.1548,21448.0
2016-12-07 13:30:00,113.58,113.62,113.52,113.57,14904.0,105.0993,105.1363,105.0438,105.09,14904.0
2016-12-07 13:35:00,113.58,113.73,113.55,113.66,28730.0,105.0993,105.2381,105.0715,105.1733,28730.0
2016-12-07 13:40:00,113.65,113.68,113.57,113.62,10027.0,105.1641,105.1918,105.09,105.1363,10027.0
2016-12-07 13:45:00,113.64,113.75,113.64,113.72,21154.0,105.1548,105.2566,105.1548,105.2288,21154.0
2016-12-07 13:50:00,113.75,113.91,113.68,113.91,25221.0,105.2566,105.4047,105.1918,105.4047,25221.0
2016-12-07 13:55:00,113.94,114.21,113.85,114.17,18946.0,105.4324,105.6823,105.3491,105.6452,18946.0
2016-12-07 14:00:00,114.21,114.24,113.98,113.98,29090.0,105.6823,105.71,105.4694,105.4694,29090.0
2016-12-07 14:05:00,113.98,114.02,113.84,113.85,20612.0,105.4694,105.5064,105.3399,105.3491,20612.0
2016-12-07 14:10:00,113.9,113.96,113.83,113.89,20921.0,105.3954,105.4509,105.3306,105.3862,20921.0
2016-12-07 14:15:00,113.89,114.07,113.77,113.94,24035.0,105.3862,105.5527,105.2751,105.4324,24035.0
2016-12-07 14:20:00,113.99,114.03,113.9,114.0,13273.0,105.4787,105.5157,105.3954,105.4879,13273.0
2016-12-07 14:25:00,114.07,114.07,113.85,113.93,13185.0,105.5527,105.5527,105.3491,105.4232,13185.0
2016-12-07 14:30:00,113.92,114.02,113.89,113.99,11817.0,105.4139,105.5064,105.3862,105.4787,11817.0
2016-12-07 14:35:00,114.0,114.1,113.96,113.96,11852.0,105.4879,105.5805,105.4509,105.4509,11852.0
2016-12-07 14:40:00,113.97,114.04,113.9,114.0,13904.0,105.4602,105.525,105.3954,105.4879,13904.0
2016-12-07 14:45:00,114.04,114.15,114.01,114.09,23492.0,105.525,105.6267,105.4972,105.5712,23492.0
2016-12-07 14:50:00,114.08,114.19,114.01,114.19,15072.0,105.562,105.6638,105.4972,105.6638,15072.0
2016-12-07 14:55:00,114.21,114.35,114.21,114.31,3920.0,105.6823,105.8118,105.6823,105.7748,3920.0
2016-12-07 15:00:00,114.34,114.35,114.23,114.28,10029.0,105.8026,105.8118,105.7008,105.747,10029.0
2016-12-07 15:05:00,114.32,114.58,114.3,114.56,14481.0,105.784,106.0246,105.7655,106.0061,14481.0
2016-12-07 15:10:00,114.57,114.58,114.49,114.52,7651.0,106.0154,106.0246,105.9414,105.9691,7651.0
2016-12-07 15:15:00,114.51,114.55,114.5,114.54,6801.0,105.9599,105.9969,105.9506,105.9876,6801.0
2016-12-07 15:20:00,114.53,114.56,114.28,114.32,18085.0,105.9784,106.0061,105.747,105.784,18085.0
2016-12-07 15:25:00,114.27,114.42,114.27,114.34,20248.0,105.7378,105.8766,105.7378,105.8026,20248.0
2016-12-07 15:30:00,114.36,114.43,114.35,114.36,29013.0,105.8211,105.8858,105.8118,105.8211,29013.0
2016-12-07 15:35:00,114.36,114.4,114.28,114.32,32401.0,105.8211,105.8581,105.747,105.784,32401.0
2016-12-07 15:40:00,114.33,114.4,114.31,114.35,26998.0,105.7933,105.8581,105.7748,105.8118,26998.0
2016-12-07 15:45:00,114.33,114.37,114.24,114.3,22453.0,105.7933,105.8303,105.71,105.7655,22453.0
2016-12-07 15:50:00,114.26,114.33,114.21,114.21,35161.0,105.7285,105.7933,105.6823,105.6823,35161.0
2016-12-07 15:55:00,114.23,114.32,114.2,114.3,113880.0,105.7008,105.784,105.673,105.7655,113880.0
2016-12-08 09:30:00,114.43,114.54,114.02,114.25,22973.0,105.8858,105.9876,105.5064,105.7193,22973.0
2016-12-08 09:35:00,114.2,114.48,114.14,114.29,14393.0,105.673,105.9321,105.6175,105.7563,14393.0
2016-12-08 09:40:00,114.27,114.41,114.18,114.28,9857.0,105.7378,105.8673,105.6545,105.747,9857.0
2016-12-08 09:45:00,114.27,114.37,114.18,114.37,9672.0,105.7378,105.8303,105.6545,105.8303,9672.0
2016-12-08 09:50:00,114.39,114.53,114.29,114.37,20113.0,105.8488,105.9784,105.7563,105.8303,20113.0
2016-12-08 09:55:00,114.34,114.72,114.34,114.69,44734.0,105.8026,106.1542,105.8026,106.1264,44734.0
2016-12-08 10:00:00,114.65,114.66,114.42,114.45,20396.0,106.0894,106.0987,105.8766,105.9043,20396.0
2016-12-08 10:05:00,114.43,114.81,114.38,114.68,44293.0,105.8858,106.2375,105.8396,106.1172,44293.0
2016-12-08 10:10:00,114.61,114.67,114.46,114.6,7968.0,106.0524,106.1079,105.9136,106.0431,7968.0
2016-12-08 10:15:00,114.64,114.76,114.58,114.68,32464.0,106.0802,106.1912,106.0246,106.1172,32464.0
2016-12-08 10:20:00,114.67,114.93,114.67,114.93,9866.0,106.1079,106.3485,106.1079,106.3485,9866.0
2016-12-08 10:25:00,114.92,115.01,114.89,114.98,10389.0,106.3392,106.4225,106.3115,106.3948,10389.0
2016-12-08 10:30:00,114.97,115.17,114.96,115.17,12092.0,106.3855,106.5706,106.3763,106.5706,12092.0
2016-12-08 10:35:00,115.16,115.26,115.13,115.26,4518.0,106.5613,106.6539,106.5336,106.6539,4518.0
2016-12-08 10:40:00,115.21,115.34,115.19,115.27,9169.0,106.6076,106.7279,106.5891,106.6631,9169.0
2016-12-08 10:45:00,115.28,115.4,115.21,115.4,9930.0,106.6724,106.7834,106.6076,106.7834,9930.0
2016-12-08 10:50:00,115.4,115.4,115.24,115.31,12122.0,106.7834,106.7834,106.6354,106.7001,12122.0
2016-12-08 10:55:00,115.31,115.37,115.02,115.02,20558.0,106.7001,106.7556,106.4318,106.4318,20558.0
2016-12-08 11:00:00,115.04,115.14,114.99,115.14,12636.0,106.4503,106.5428,106.404,106.5428,12636.0
2016-12-08 11:05:00,115.15,115.21,115.13,115.13,9237.0,106.5521,106.6076,106.5336,106.5336,9237.0
2016-12-08 11:10:00,115.14,115.19,115.1,115.11,10714.0,106.5428,106.5891,106.5058,106.5151,10714.0
2016-12-08 11:15:00,115.13,115.13,114.98,115.11,10502.0,106.5336,106.5336,106.3948,106.5151,10502.0
2016-12-08 11:20:00,115.11,115.17,115.06,115.09,14392.0,106.5151,106.5706,106.4688,106.4966,14392.0
2016-12-08 11:25:00,115.08,115.1,115.0,115.04,14592.0,106.4873,106.5058,106.4133,106.4503,14592.0
2016-12-08 11:30:00,115.04,115.04,114.87,114.91,6912.0,106.4503,106.4503,106.293,106.33,6912.0
2016-12-08 11:35:00,114.91,114.96,114.9,114.94,15065.0,106.33,106.3763,106.3207,106.3578,15065.0
2016-12-08 11:40:00,114.92,115.09,114.92,115.09,7300.0,106.3392,106.4966,106.3392,106.4966,7300.0
2016-12-08 11:45:00,115.07,115.2,115.04,115.17,16874.0,106.478,106.5983,106.4503,106.5706,16874.0
2016-12-08 11:50:00,115.17,115.17,115.11,115.13,8217.0,106.5706,106.5706,106.5151,106.5336,8217.0
2016-12-08 11:55:00,115.13,115.16,115.09,115.12,13949.0,106.5336,106.5613,106.4966,106.5243,13949.0
2016-12-08 12:00:00,115.1,115.33,115.1,115.33,3863.0,106.5058,106.7186,106.5058,106.7186,3863.0
2016-12-08 12:05:00,115.34,115.39,115.22,115.23,30524.0,106.7279,106.7742,106.6168,106.6261,30524.0
2016-12-08 12:10:00,115.23,115.24,115.05,115.05,13464.0,106.6261,106.6354,106.4595,106.4595,13464.0
2016-12-08 12:15:00,115.05,115.11,115.0,115.05,9524.0,106.4595,106.5151,106.4133,106.4595,9524.0
2016-12-08 12:20:00,115.1,115.29,115.1,115.26,9508.0,106.5058,106.6816,106.5058,106.6539,9508.0
2016-12-08 12:25:00,115.29,115.44,115.22,115.22,14050.0,106.6816,106.8204,106.6168,106.6168,14050.0
2016-12-08 12:30:00,115.22,115.38,115.22,115.24,12931.0,106.6168,106.7649,106.6168,106.6354,12931.0
2016-12-08 12:35:00,115.24,115.37,115.22,115.37,5145.0,106.6354,106.7556,106.6168,106.7556,5145.0
2016-12-08 12:40:00,115.34,115.34,115.26,115.29,6173.0,106.7279,106.7279,106.6539,106.6816,6173.0
2016-12-08 12:45:00,115.22,115.33,115.2,115.24,17806.0,106.6168,106.7186,106.5983,106.6354,17806.0
2016-12-08 12:50:00,115.23,115.23,115.11,115.12,6410.0,106.6261,106.6261,106.5151,106.5243,6410.0
2016-12-08 12:55:00,115.11,115.26,115.1,115.15,8340.0,106.5151,106.6539,106.5058,106.5521,8340.0
2016-12-08 13:00:00,115.18,115.26,115.16,115.16,5381.0,106.5798,106.6539,106.5613,106.5613,5381.0
2016-12-08 13:05:00,115.17,115.26,115.17,115.22,5561.0,106.5706,106.6539,106.5706,106.6168,5561.0
2016-12-08 13:10:00,115.24,115.28,115.19,115.2,6220.0,106.6354,106.6724,106.5891,106.5983,6220.0
2016-12-08 13:15:00,115.21,115.27,115.2,115.21,3600.0,106.6076,106.6631,106.5983,106.6076,3600.0
2016-12-08 13:20:00,115.2,115.24,115.06,115.14,16161.0,106.5983,106.6354,106.4688,106.5428,16161.0
2016-12-08 13:25:00,115.12,115.18,115.05,115.11,14203.0,106.5243,106.5798,106.4595,106.5151,14203.0
2016-12-08 13:30:00,115.13,115.15,115.07,115.13,23845.0,106.5336,106.5521,106.478,106.5336,23845.0
2016-12-08 13:35:00,115.13,115.16,115.02,115.15,18809.0,106.5336,106.5613,106.4318,106.5521,18809.0
2016-12-08 13:40:00,115.12,115.17,115.03,115.03,8077.0,106.5243,106.5706,106.441,106.441,8077.0
2016-12-08 13:45:00,115.1,115.23,115.06,115.09,22864.0,106.5058,106.6261,106.4688,106.4966,22864.0
2016-12-08 13:50:00,115.08,115.12,115.04,115.08,14511.0,106.4873,106.5243,106.4503,106.4873,14511.0
2016-12-08 13:55:00,115.09,115.1,114.95,114.96,92532.0,106.4966,106.5058,106.367,106.3763,92532.0
2016-12-08 14:00:00,115.0,115.04,114.87,114.87,14342.0,106.4133,106.4503,106.293,106.293,14342.0
2016-12-08 14:05:00,114.9,114.9,114.74,114.85,12682.0,106.3207,106.3207,106.1727,106.2745,12682.0
2016-12-08 14:10:00,114.82,114.93,114.73,114.92,5628.0,106.2467,106.3485,106.1634,106.3392,5628.0
2016-12-08 14:15:00,114.93,114.95,114.54,114.62,9970.0,106.3485,106.367,105.9876,106.0616,9970.0
2016-12-08 14:20:00,114.62,114.67,114.54,114.54,8213.0,106.0616,106.1079,105.9876,105.9876,8213.0
2016-12-08 14:25:00,114.54,114.76,114.54,114.76,4974.0,105.9876,106.1912,105.9876,106.1912,4974.0
2016-12-08 14:30:00,114.74,114.84,114.69,114.76,6358.0,106.1727,106.2652,106.1264,106.1912,6358.0
2016-12-08 14:35:00,114.69,114.7,114.49,114.56,9967.0,106.1264,106.1357,105.9414,106.0061,9967.0
2016-12-08 14:40:00,114.56,114.63,114.36,114.43,22031.0,106.0061,106.0709,105.8211,105.8858,22031.0
2016-12-08 14:45:00,114.42,114.51,114.33,114.43,7679.0,105.8766,105.9599,105.7933,105.8858,7679.0
2016-12-08 14:50:00,114.45,114.48,114.34,114.48,10193.0,105.9043,105.9321,105.8026,105.9321,10193.0
2016-12-08 14:55:00,114.5,114.5,114.35,114.38,18566.0,105.9506,105.9506,105.8118,105.8396,18566.0
2016-12-08 15:00:00,114.41,114.49,114.4,114.45,11071.0,105.8673,105.9414,105.8581,105.9043,11071.0
2016-12-08 15:05:00,114.45,114.59,114.44,114.57,14558.0,105.9043,106.0339,105.8951,106.0154,14558.0
2016-12-08 15:10:00,114.55,114.56,114.31,114.32,20096.0,105.9969,106.0061,105.7748,105.784,20096.0
2016-12-08 15:15:00,114.33,114.45,114.23,114.25,24042.0,105.7933,105.9043,105.7008,105.7193,24042.0
2016-12-08 15:20:00,114.24,114.36,114.2,114.31,13552.0,105.71,105.8211,105.673,105.7748,13552.0
2016-12-08 15:25:00,114.31,114.44,114.27,114.31,9197.0,105.7748,105.8951,105.7378,105.7748,9197.0
2016-12-08 15:30:00,114.31,114.33,114.17,114.17,13562.0,105.7748,105.7933,105.6452,105.6452,13562.0
2016-12-08 15:35:00,114.17,114.21,114.1,114.18,19761.0,105.6452,105.6823,105.5805,105.6545,19761.0
2016-12-08 15:40:00,114.17,114.26,114.14,114.18,19270.0,105.6452,105.7285,105.6175,105.6545,19270.0
2016-12-08 15:45:00,114.17,114.22,114.08,114.08,31044.0,105.6452,105.6915,105.562,105.562,31044.0
2016-12-08 15:50:00,114.08,114.19,114.06,114.12,40399.0,105.562,105.6638,105.5435,105.599,40399.0
2016-12-08 15:55:00,114.12,114.19,114.0,114.19,55999.0,105.599,105.6638,105.4879,105.6638,55999.0
2016-12-09 09:30:00,114.21,114.37,113.55,114.33,16810.0,105.6823,105.8303,105.0715,105.7933,16810.0
2016-12-09 09:35:00,114.3,114.57,114.0,114.24,7294.0,105.7655,106.0154,105.4879,105.71,7294.0
2016-12-09 09:40:00,114.31,114.92,114.31,114.56,9400.0,105.7748,106.3392,105.7748,106.0061,9400.0
2016-12-09 09:45:00,114.68,114.68,114.25,114.36,20556.0,106.1172,106.1172,105.7193,105.8211,20556.0
2016-12-09 09:50:00,114.46,114.53,114.36,114.4,8105.0,105.9136,105.9784,105.8211,105.8581,8105.0
2016-12-09 09:55:00,114.37,114.37,114.04,114.1,8418.0,105.8303,105.8303,105.525,105.5805,8418.0
2016-12-09 10:00:00,114.11,114.34,113.97,114.29,14231.0,105.5897,105.8026,105.4602,105.7563,14231.0
2016-12-09 10:05:00,114.26,114.46,114.1,114.46,17451.0,105.7285,105.9136,105.5805,105.9136,17451.0
2016-12-09 10:10:00,114.45,114.46,114.3,114.38,15995.0,105.9043,105.9136,105.7655,105.8396,15995.0
2016-12-09 10:15:00,114.4,114.44,114.22,114.25,11078.0,105.8581,105.8951,105.6915,105.7193,11078.0
2016-12-09 10:20:00,114.25,114.4,114.24,114.35,7005.0,105.7193,105.8581,105.71,105.8118,7005.0
2016-12-09 10:25:00,114.36,114.43,114.34,114.4,8686.0,105.8211,105.8858,105.8026,105.8581,8686.0
2016-12-09 10:30:00,114.43,114.5,114.29,114.45,9227.0,105.8858,105.9506,105.7563,105.9043,9227.0
2016-12-09 10:35:00,114.48,114.53,114.36,114.38,17643.0,105.9321,105.9784,105.8211,105.8396,17643.0
2016-12-09 10:40:00,114.43,114.48,114.33,114.35,11155.0,105.8858,105.9321,105.7933,105.8118,11155.0
2016-12-09 10:45:00,114.39,114.41,114.29,114.3,9292.0,105.8488,105.8673,105.7563,105.7655,9292.0
2016-12-09 10:50:00,114.37,114.43,114.3,114.3,4941.0,105.8303,105.8858,105.7655,105.7655,4941.0
2016-12-09 10:55:00,114.37,114.37,114.17,114.19,8169.0,105.8303,105.8303,105.6452,105.6638,8169.0
2016-12-09 11:00:00,114.15,114.5,114.15,114.5,17402.0,105.6267,105.9506,105.6267,105.9506,17402.0
2016-12-09 11:05:00,114.45,114.56,114.34,114.54,25198.0,105.9043,106.0061,105.8026,105.9876,25198.0
2016-12-09 11:10:00,114.56,114.67,114.47,114.54,17202.0,106.0061,106.1079,105.9228,105.9876,17202.0
2016-12-09 11:15:00,114.51,114.63,114.48,114.57,21080.0,105.9599,106.0709,105.9321,106.0154,21080.0
2016-12-09 11:20:00,114.63,114.68,114.55,114.59,17664.0,106.0709,106.1172,105.9969,106.0339,17664.0
2016-12-09 11:25:00,114.56,114.64,114.55,114.57,10201.0,106.0061,106.0802,105.9969,106.0154,10201.0
2016-12-09 11:30:00,114.57,114.63,114.45,114.63,15583.0,106.0154,106.0709,105.9043,106.0709,15583.0
2016-12-09 11:35:00,114.59,114.75,114.58,114.7,10673.0,106.0339,106.1819,106.0246,106.1357,10673.0
2016-12-09 11:40:00,114.67,114.72,114.57,114.7,8882.0,106.1079,106.1542,106.0154,106.1357,8882.0
2016-12-09 11:45:00,114.69,114.71,114.57,114.65,15456.0,106.1264,106.1449,106.0154,106.0894,15456.0
2016-12-09 11:50:00,114.58,114.58,114.43,114.47,6398.0,106.0246,106.0246,105.8858,105.9228,6398.0
2016-12-09 11:55:00,114.43,114.46,114.18,114.21,9325.0,105.8858,105.9136,105.6545,105.6823,9325.0
2016-12-09 12:00:00,114.18,114.37,114.18,114.36,5577.0,105.6545,105.8303,105.6545,105.8211,5577.0
2016-12-09 12:05:00,114.39,114.43,114.25,114.36,7052.0,105.8488,105.8858,105.7193,105.8211,7052.0
2016-12-09 12:10:00,114.36,114.52,114.36,114.45,4718.0,105.8211,105.9691,105.8211,105.9043,4718.0
2016-12-09 12:15:00,114.46,114.58,114.44,114.47,5920.0,105.9136,106.0246,105.8951,105.9228,5920.0
2016-12-09 12:20:00,114.48,114.62,114.48,114.6,6778.0,105.9321,106.0616,105.9321,106.0431,6778.0
2016-12-09 12:25:00,114.65,114.69,114.48,114.61,8243.0,106.0894,106.1264,105.9321,106.0524,8243.0
2016-12-09 12:30:00,114.6,114.76,114.59,114.68,7666.0,106.0431,106.1912,106.0339,106.1172,7666.0
2016-12-09 12:35:00,114.68,114.75,114.59,114.68,10574.0,106.1172,106.1819,106.0339,106.1172,10574.0
2016-12-09 12:40:00,114.68,114.82,114.65,114.71,8457.0,106.1172,106.2467,106.0894,106.1449,8457.0
2016-12-09 12:45:00,114.76,114.81,114.69,114.79,10100.0,106.1912,106.2375,106.1264,106.219,10100.0
2016-12-09 12:50:00,114.77,114.91,114.76,114.82,15400.0,106.2004,106.33,106.1912,106.2467,15400.0
2016-12-09 12:55:00,114.82,114.84,114.68,114.8,11084.0,106.2467,106.2652,106.1172,106.2282,11084.0
2016-12-09 13:00:00,114.78,114.89,114.74,114.89,10136.0,106.2097,106.3115,106.1727,106.3115,10136.0
2016-12-09 13:05:00,114.94,115.14,114.88,115.08,11527.0,106.3578,106.5428,106.3022,106.4873,11527.0
2016-12-09 13:10:00,115.1,115.2,115.07,115.16,6452.0,106.5058,106.5983,106.478,106.5613,6452.0
2016-12-09 13:15:00,115.14,115.18,115.05,115.09,9657.0,106.5428,106.5798,106.4595,106.4966,9657.0
2016-12-09 13:20:00,115.06,115.1,115.04,115.08,17628.0,106.4688,106.5058,106.4503,106.4873,17628.0
2016-12-09 13:25:00,115.06,115.1,115.03,115.08,15062.0,106.4688,106.5058,106.441,106.4873,15062.0
2016-12-09 13:30:00,115.08,115.14,115.01,115.09,24301.0,106.4873,106.5428,106.4225,106.4966,24301.0
2016-12-09 13:35:00,115.12,115.16,114.98,114.99,8020.0,106.5243,106.5613,106.3948,106.404,8020.0
2016-12-09 13:40:00,114.99,115.04,114.93,114.98,25500.0,106.404,106.4503,106.3485,106.3948,25500.0
2016-12-09 13:45:00,115.01,115.14,115.0,115.12,9963.0,106.4225,106.5428,106.4133,106.5243,9963.0
2016-12-09 13:50:00,115.12,115.21,115.0,115.18,34983.0,106.5243,106.6076,106.4133,106.5798,34983.0
2016-12-09 13:55:00,115.22,115.27,115.14,115.18,33275.0,106.6168,106.6631,106.5428,106.5798,33275.0
2016-12-09 14:00:00,115.16,115.29,115.1,115.17,22470.0,106.5613,106.6816,106.5058,106.5706,22470.0
2016-12-09 14:05:00,115.2,115.24,115.1,115.24,9346.0,106.5983,106.6354,106.5058,106.6354,9346.0
2016-12-09 14:10:00,115.25,115.25,115.14,115.19,9926.0,106.6446,106.6446,106.5428,106.5891,9926.0
2016-12-09 14:15:00,115.19,115.23,115.1,115.1,6865.0,106.5891,106.6261,106.5058,106.5058,6865.0
2016-12-09 14:20:00,115.1,115.19,115.1,115.13,7319.0,106.5058,106.5891,106.5058,106.5336,7319.0
2016-12-09 14:25:00,115.11,115.17,115.09,115.09,13211.0,106.5151,106.5706,106.4966,106.4966,13211.0
2016-12-09 14:30:00,115.07,115.14,115.04,115.1,18517.0,106.478,106.5428,106.4503,106.5058,18517.0
2016-12-09 14:35:00,115.14,115.16,115.08,115.14,12050.0,106.5428,106.5613,106.4873,106.5428,12050.0
2016-12-09 14:40:00,115.13,115.2,115.12,115.17,5964.0,106.5336,106.5983,106.5243,106.5706,5964.0
2016-12-09 14:45:00,115.16,115.2,115.12,115.14,10995.0,106.5613,106.5983,106.5243,106.5428,10995.0
2016-12-09 14:50:00,115.16,115.23,115.14,115.23,5822.0,106.5613,106.6261,106.5428,106.6261,5822.0
2016-12-09 14:55:00,115.27,115.27,115.15,115.15,9886.0,106.6631,106.6631,106.5521,106.5521,9886.0
2016-12-09 15:00:00,115.2,115.28,115.1,115.26,22543.0,106.5983,106.6724,106.5058,106.6539,22543.0
2016-12-09 15:05:00,115.29,115.3,115.2,115.21,19432.0,106.6816,106.6909,106.5983,106.6076,19432.0
2016-12-09 15:10:00,115.21,115.29,115.15,115.24,37850.0,106.6076,106.6816,106.5521,106.6354,37850.0
2016-12-09 15:15:00,115.23,115.37,115.23,115.34,15147.0,106.6261,106.7556,106.6261,106.7279,15147.0
2016-12-09 15:20:00,115.34,115.43,115.34,115.36,17635.0,106.7279,106.8112,106.7279,106.7464,17635.0
2016-12-09 15:25:00,115.36,115.46,115.34,115.36,35357.0,106.7464,106.8389,106.7279,106.7464,35357.0
2016-12-09 15:30:00,115.39,115.48,115.35,115.37,43959.0,106.7742,106.8574,106.7371,106.7556,43959.0
2016-12-09 15:35:00,115.36,115.36,115.28,115.28,26553.0,106.7464,106.7464,106.6724,106.6724,26553.0
2016-12-09 15:40:00,115.3,115.33,114.98,115.2,52697.0,106.6909,106.7186,106.3948,106.5983,52697.0
2016-12-09 15:45:00,115.2,115.3,115.13,115.27,39455.0,106.5983,106.6909,106.5336,106.6631,39455.0
2016-12-09 15:50:00,115.28,115.34,114.98,115.17,138961.0,106.6724,106.7279,106.3948,106.5706,138961.0
2016-12-09 15:55:00,115.17,115.18,114.86,115.0,207099.0,106.5706,106.5798,106.2837,106.4133,207099.0
2016-12-12 09:30:00,115.0,115.0,114.43,114.43,20535.0,106.4133,106.4133,105.8858,105.8858,20535.0
2016-12-12 09:35:00,114.44,115.0,114.41,114.84,8700.0,105.8951,106.4133,105.8673,106.2652,8700.0
2016-12-12 09:40:00,114.74,114.82,114.3,114.4,9365.0,106.1727,106.2467,105.7655,105.8581,9365.0
2016-12-12 09:45:00,114.4,114.67,114.39,114.65,3698.0,105.8581,106.1079,105.8488,106.0894,3698.0
2016-12-12 09:50:00,114.69,114.81,114.59,114.62,3301.0,106.1264,106.2375,106.0339,106.0616,3301.0
2016-12-12 09:55:00,114.67,114.83,114.61,114.79,7815.0,106.1079,106.256,106.0524,106.219,7815.0
2016-12-12 10:00:00,114.79,114.85,114.72,114.73,5380.0,106.219,106.2745,106.1542,106.1634,5380.0
2016-12-12 10:05:00,114.8,114.8,114.53,114.53,6981.0,106.2282,106.2282,105.9784,105.9784,6981.0
2016-12-12 10:10:00,114.57,114.58,114.2,114.2,5467.0,106.0154,106.0246,105.673,105.673,5467.0
2016-12-12 10:15:00,114.2,114.29,114.11,114.29,9775.0,105.673,105.7563,105.5897,105.7563,9775.0
2016-12-12 10:20:00,114.34,114.43,114.21,114.21,9298.0,105.8026,105.8858,105.6823,105.6823,9298.0
2016-12-12 10:25:00,114.21,114.21,113.9,113.9,12931.0,105.6823,105.6823,105.3954,105.3954,12931.0
2016-12-12 10:30:00,113.89,114.0,113.88,113.91,6771.0,105.3862,105.4879,105.3769,105.4047,6771.0
2016-12-12 10:35:00,113.88,114.1,113.88,114.09,12352.0,105.3769,105.5805,105.3769,105.5712,12352.0
2016-12-12 10:40:00,114.08,114.08,113.73,113.77,4895.0,105.562,105.562,105.2381,105.2751,4895.0
2016-12-12 10:45:00,113.73,113.97,113.73,113.82,5545.0,105.2381,105.4602,105.2381,105.3214,5545.0
2016-12-12 10:50:00,113.76,113.9,113.71,113.76,5300.0,105.2659,105.3954,105.2196,105.2659,5300.0
2016-12-12 10:55:00,113.75,113.91,113.72,113.72,4934.0,105.2566,105.4047,105.2288,105.2288,4934.0
2016-12-12 11:00:00,113.72,113.8,113.69,113.69,9148.0,105.2288,105.3029,105.2011,105.2011,9148.0
2016-12-12 11:05:00,113.72,113.78,113.53,113.58,9010.0,105.2288,105.2844,105.053,105.0993,9010.0
2016-12-12 11:10:00,113.53,113.67,113.51,113.51,8764.0,105.053,105.1826,105.0345,105.0345,8764.0
2016-12-12 11:15:00,113.56,113.66,113.45,113.49,12940.0,105.0808,105.1733,104.979,105.016,12940.0
2016-12-12 11:20:00,113.45,113.61,113.42,113.58,8869.0,104.979,105.1271,104.9512,105.0993,8869.0
2016-12-12 11:25:00,113.63,113.68,113.53,113.63,5777.0,105.1456,105.1918,105.053,105.1456,5777.0
2016-12-12 11:30:00,113.64,113.64,113.52,113.57,8593.0,105.1548,105.1548,105.0438,105.09,8593.0
2016-12-12 11:35:00,113.59,113.65,113.51,113.58,7042.0,105.1086,105.1641,105.0345,105.0993,7042.0
2016-12-12 11:40:00,113.56,113.6,113.44,113.45,5945.0,105.0808,105.1178,104.9698,104.979,5945.0
2016-12-12 11:45:00,113.46,113.57,113.39,113.56,4355.0,104.9883,105.09,104.9235,105.0808,4355.0
2016-12-12 11:50:00,113.58,113.58,113.44,113.48,4661.0,105.0993,105.0993,104.9698,105.0068,4661.0
2016-12-12 11:55:00,113.45,113.5,113.35,113.5,4350.0,104.979,105.0253,104.8865,105.0253,4350.0
2016-12-12 12:00:00,113.46,113.46,113.25,113.25,6201.0,104.9883,104.9883,104.7939,104.7939,6201.0
2016-12-12 12:05:00,113.19,113.22,113.13,113.19,3480.0,104.7384,104.7662,104.6829,104.7384,3480.0
2016-12-12 12:10:00,113.2,113.29,113.08,113.27,11199.0,104.7477,104.831,104.6366,104.8124,11199.0
2016-12-12 12:15:00,113.26,113.38,113.26,113.35,6879.0,104.8032,104.9142,104.8032,104.8865,6879.0
2016-12-12 12:20:00,113.27,113.31,113.14,113.29,3503.0,104.8124,104.8495,104.6922,104.831,3503.0
2016-12-12 12:25:00,113.29,113.32,113.24,113.25,3800.0,104.831,104.8587,104.7847,104.7939,3800.0
2016-12-12 12:30:00,113.28,113.44,113.27,113.44,7517.0,104.8217,104.9698,104.8124,104.9698,7517.0
2016-12-12 12:35:00,113.44,113.54,113.43,113.54,6072.0,104.9698,105.0623,104.9605,105.0623,6072.0
2016-12-12 12:40:00,113.54,113.58,113.49,113.58,5792.0,105.0623,105.0993,105.016,105.0993,5792.0
2016-12-12 12:45:00,113.56,113.66,113.56,113.59,5411.0,105.0808,105.1733,105.0808,105.1086,5411.0
2016-12-12 12:50:00,113.58,113.61,113.54,113.61,5548.0,105.0993,105.1271,105.0623,105.1271,5548.0
2016-12-12 12:55:00,113.64,113.68,113.61,113.68,3767.0,105.1548,105.1918,105.1271,105.1918,3767.0
2016-12-12 13:00:00,113.67,113.7,113.65,113.68,7185.0,105.1826,105.2103,105.1641,105.1918,7185.0
2016-12-12 13:05:00,113.69,113.7,113.64,113.64,7537.0,105.2011,105.2103,105.1548,105.1548,7537.0
2016-12-12 13:10:00,113.65,113.69,113.6,113.62,10395.0,105.1641,105.2011,105.1178,105.1363,10395.0
2016-12-12 13:15:00,113.62,113.7,113.59,113.7,8100.0,105.1363,105.2103,105.1086,105.2103,8100.0
2016-12-12 13:20:00,113.7,113.7,113.61,113.63,7533.0,105.2103,105.2103,105.1271,105.1456,7533.0
2016-12-12 13:25:00,113.66,113.72,113.63,113.63,5934.0,105.1733,105.2288,105.1456,105.1456,5934.0
2016-12-12 13:30:00,113.62,113.64,113.58,113.59,7067.0,105.1363,105.1548,105.0993,105.1086,7067.0
2016-12-12 13:35:00,113.58,113.6,113.44,113.57,18835.0,105.0993,105.1178,104.9698,105.09,18835.0
2016-12-12 13:40:00,113.53,113.63,113.53,113.62,3200.0,105.053,105.1456,105.053,105.1363,3200.0
2016-12-12 13:45:00,113.59,113.6,113.52,113.52,9201.0,105.1086,105.1178,105.0438,105.0438,9201.0
2016-12-12 13:50:00,113.53,113.6,113.53,113.57,4204.0,105.053,105.1178,105.053,105.09,4204.0
2016-12-12 13:55:00,113.56,113.64,113.53,113.63,3900.0,105.0808,105.1548,105.053,105.1456,3900.0
2016-12-12 14:00:00,113.6,113.63,113.55,113.56,8849.0,105.1178,105.1456,105.0715,105.0808,8849.0
2016-12-12 14:05:00,113.57,113.66,113.57,113.66,8121.0,105.09,105.1733,105.09,105.1733,8121.0
2016-12-12 14:10:00,113.66,113.78,113.65,113.75,6100.0,105.1733,105.2844,105.1641,105.2566,6100.0
2016-12-12 14:15:00,113.75,113.83,113.69,113.82,6369.0,105.2566,105.3306,105.2011,105.3214,6369.0
2016-12-12 14:20:00,113.82,113.84,113.73,113.75,13316.0,105.3214,105.3399,105.2381,105.2566,13316.0
2016-12-12 14:25:00,113.76,113.76,113.69,113.71,9772.0,105.2659,105.2659,105.2011,105.2196,9772.0
2016-12-12 14:30:00,113.72,113.75,113.69,113.69,12785.0,105.2288,105.2566,105.2011,105.2011,12785.0
2016-12-12 14:35:00,113.7,113.73,113.66,113.68,6572.0,105.2103,105.2381,105.1733,105.1918,6572.0
2016-12-12 14:40:00,113.68,113.68,113.53,113.56,17078.0,105.1918,105.1918,105.053,105.0808,17078.0
2016-12-12 14:45:00,113.58,113.6,113.4,113.44,55457.0,105.0993,105.1178,104.9327,104.9698,55457.0
2016-12-12 14:50:00,113.49,113.64,113.37,113.62,32409.0,105.016,105.1548,104.905,105.1363,32409.0
2016-12-12 14:55:00,113.59,113.63,113.46,113.53,46171.0,105.1086,105.1456,104.9883,105.053,46171.0
2016-12-12 15:00:00,113.56,113.63,113.49,113.58,11448.0,105.0808,105.1456,105.016,105.0993,11448.0
2016-12-12 15:05:00,113.55,113.57,113.42,113.46,20007.0,105.0715,105.09,104.9512,104.9883,20007.0
2016-12-12 15:10:00,113.46,113.52,113.39,113.4,16517.0,104.9883,105.0438,104.9235,104.9327,16517.0
2016-12-12 15:15:00,113.4,113.48,113.39,113.43,10443.0,104.9327,105.0068,104.9235,104.9605,10443.0
2016-12-12 15:20:00,113.41,113.5,113.38,113.5,9826.0,104.942,105.0253,104.9142,105.0253,9826.0
2016-12-12 15:25:00,113.51,113.52,113.37,113.4,12372.0,105.0345,105.0438,104.905,104.9327,12372.0
2016-12-12 15:30:00,113.4,113.43,113.3,113.36,16377.0,104.9327,104.9605,104.8402,104.8957,16377.0
2016-12-12 15:35:00,113.36,113.45,113.33,113.45,15707.0,104.8957,104.979,104.868,104.979,15707.0
2016-12-12 15:40:00,113.44,113.59,113.4,113.59,28884.0,104.9698,105.1086,104.9327,105.1086,28884.0
2016-12-12 15:45:00,113.59,113.61,113.55,113.58,32643.0,105.1086,105.1271,105.0715,105.0993,32643.0
2016-12-12 15:50:00,113.59,113.63,113.53,113.54,37847.0,105.1086,105.1456,105.053,105.0623,37847.0
2016-12-12 15:55:00,113.55,113.62,113.45,113.5,53063.0,105.0715,105.1363,104.979,105.0253,53063.0
2016-12-13 09:30:00,113.95,114.65,113.41,114.29,27751.0,105.4417,106.0894,104.942,105.7563,27751.0
2016-12-13 09:35:00,114.08,114.72,114.08,114.72,8634.0,105.562,106.1542,105.562,106.1542,8634.0
2016-12-13 09:40:00,114.63,114.91,114.55,114.9,5080.0,106.0709,106.33,105.9969,106.3207,5080.0
2016-12-13 09:45:00,114.99,114.99,114.62,114.95,10085.0,106.404,106.404,106.0616,106.367,10085.0
2016-12-13 09:50:00,115.01,115.13,114.91,115.05,8177.0,106.4225,106.5336,106.33,106.4595,8177.0
2016-12-13 09:55:00,115.1,115.1,114.9,114.93,8687.0,106.5058,106.5058,106.3207,106.3485,8687.0
2016-12-13 10:00:00,114.96,115.04,114.86,114.97,9776.0,106.3763,106.4503,106.2837,106.3855,9776.0
2016-12-13 10:05:00,114.95,114.95,114.78,114.93,6966.0,106.367,106.367,106.2097,106.3485,6966.0
2016-12-13 10:10:00,114.9,114.99,114.82,114.86,10767.0,106.3207,106.404,106.2467,106.2837,10767.0
2016-12-13 10:15:00,114.84,115.04,114.84,115.0,16482.0,106.2652,106.4503,106.2652,106.4133,16482.0
2016-12-13 10:20:00,115.02,115.02,114.9,115.02,35419.0,106.4318,106.4318,106.3207,106.4318,35419.0
2016-12-13 10:25:00,115.02,115.07,114.95,115.0,12800.0,106.4318,106.478,106.367,106.4133,12800.0
2016-12-13 10:30:00,115.0,115.02,114.95,114.99,9015.0,106.4133,106.4318,106.367,106.404,9015.0
2016-12-13 10:35:00,115.02,115.08,114.96,115.04,11783.0,106.4318,106.4873,106.3763,106.4503,11783.0
2016-12-13 10:40:00,115.08,115.14,114.99,115.07,50627.0,106.4873,106.5428,106.404,106.478,50627.0
2016-12-13 10:45:00,115.05,115.15,115.01,115.1,14601.0,106.4595,106.5521,106.4225,106.5058,14601.0
2016-12-13 10:50:00,115.08,115.22,115.05,115.22,13138.0,106.4873,106.6168,106.4595,106.6168,13138.0
2016-12-13 10:55:00,115.23,115.31,115.11,115.19,8294.0,106.6261,106.7001,106.5151,106.5891,8294.0
2016-12-13 11:00:00,115.23,115.3,115.22,115.3,5314.0,106.6261,106.6909,106.6168,106.6909,5314.0
2016-12-13 11:05:00,115.25,115.3,115.21,115.25,21534.0,106.6446,106.6909,106.6076,106.6446,21534.0
2016-12-13 11:10:00,115.23,115.34,115.18,115.34,21167.0,106.6261,106.7279,106.5798,106.7279,21167.0
2016-12-13 11:15:00,115.36,115.38,115.3,115.35,5716.0,106.7464,106.7649,106.6909,106.7371,5716.0
2016-12-13 11:20:00,115.35,115.52,115.35,115.4,11851.0,106.7371,106.8944,106.7371,106.7834,11851.0
2016-12-13 11:25:00,115.37,115.59,115.37,115.59,9183.0,106.7556,106.9592,106.7556,106.9592,9183.0
2016-12-13 11:30:00,115.6,115.72,115.56,115.71,25113.0,106.9685,107.0795,106.9315,107.0703,25113.0
2016-12-13 11:35:00,115.71,115.94,115.7,115.94,28433.0,107.0703,107.2831,107.061,107.2831,28433.0
2016-12-13 11:40:00,115.95,116.28,115.95,116.01,40803.0,107.2923,107.5977,107.2923,107.3479,40803.0
2016-12-13 11:45:00,116.05,116.2,116.02,116.17,12230.0,107.3849,107.5237,107.3571,107.4959,12230.0
2016-12-13 11:50:00,116.2,116.37,116.19,116.37,26445.0,107.5237,107.681,107.5144,107.681,26445.0
2016-12-13 11:55:00,116.38,116.55,116.36,116.51,19087.0,107.6902,107.8475,107.6717,107.8105,19087.0
2016-12-13 12:00:00,116.53,116.73,116.53,116.68,28365.0,107.829,108.0141,107.829,107.9678,28365.0
2016-12-13 12:05:00,116.68,116.72,116.61,116.7,23625.0,107.9678,108.0048,107.9031,107.9863,23625.0
2016-12-13 12:10:00,116.66,116.72,116.6,116.69,19657.0,107.9493,108.0048,107.8938,107.9771,19657.0
2016-12-13 12:15:00,116.74,116.87,116.69,116.69,14395.0,108.0234,108.1436,107.9771,107.9771,14395.0
2016-12-13 12:20:00,116.71,116.77,116.65,116.65,6679.0,107.9956,108.0511,107.9401,107.9401,6679.0
2016-12-13 12:25:00,116.63,116.68,116.51,116.65,14023.0,107.9216,107.9678,107.8105,107.9401,14023.0
2016-12-13 12:30:00,116.66,116.72,116.59,116.69,9720.0,107.9493,108.0048,107.8846,107.9771,9720.0
2016-12-13 12:35:00,116.68,116.97,116.68,116.94,21600.0,107.9678,108.2362,107.9678,108.2084,21600.0
2016-12-13 12:40:00,116.95,117.18,116.93,117.18,25549.0,108.2177,108.4305,108.1992,108.4305,25549.0
2016-12-13 12:45:00,117.15,117.23,117.04,117.07,25356.0,108.4027,108.4768,108.301,108.3287,25356.0
2016-12-13 12:50:00,117.06,117.06,116.92,116.98,17982.0,108.3195,108.3195,108.1899,108.2454,17982.0
2016-12-13 12:55:00,117.0,117.13,116.92,117.13,19002.0,108.2639,108.3842,108.1899,108.3842,19002.0
2016-12-13 13:00:00,117.11,117.13,116.99,117.07,16301.0,108.3657,108.3842,108.2547,108.3287,16301.0
2016-12-13 13:05:00,117.05,117.1,117.0,117.02,14490.0,108.3102,108.3565,108.2639,108.2824,14490.0
2016-12-13 13:10:00,117.03,117.12,117.02,117.12,12156.0,108.2917,108.375,108.2824,108.375,12156.0
2016-12-13 13:15:00,117.12,117.16,117.08,117.11,8480.0,108.375,108.412,108.338,108.3657,8480.0
2016-12-13 13:20:00,117.13,117.15,117.0,117.04,9504.0,108.3842,108.4027,108.2639,108.301,9504.0
2016-12-13 13:25:00,117.01,117.08,116.87,116.95,12450.0,108.2732,108.338,108.1436,108.2177,12450.0
2016-12-13 13:30:00,116.95,116.96,116.86,116.9,9490.0,108.2177,108.2269,108.1344,108.1714,9490.0
2016-12-13 13:35:00,116.89,116.98,116.88,116.98,5977.0,108.1622,108.2454,108.1529,108.2454,5977.0
2016-12-13 13:40:00,116.95,116.95,116.84,116.87,5879.0,108.2177,108.2177,108.1159,108.1436,5879.0
2016-12-13 13:45:00,116.87,116.87,116.64,116.71,13004.0,108.1436,108.1436,107.9308,107.9956,13004.0
2016-12-13 13:50:00,116.71,116.79,116.68,116.79,4448.0,107.9956,108.0696,107.9678,108.0696,4448.0
2016-12-13 13:55:00,116.75,116.95,116.75,116.83,24264.0,108.0326,108.2177,108.0326,108.1066,24264.0
2016-12-13 14:00:00,116.83,116.98,116.83,116.95,12946.0,108.1066,108.2454,108.1066,108.2177,12946.0
2016-12-13 14:05:00,116.92,116.95,116.81,116.82,10062.0,108.1899,108.2177,108.0881,108.0974,10062.0
2016-12-13 14:10:00,116.79,116.81,116.65,116.71,7582.0,108.0696,108.0881,107.9401,107.9956,7582.0
2016-12-13 14:15:00,116.71,116.79,116.68,116.79,8757.0,107.9956,108.0696,107.9678,108.0696,8757.0
2016-12-13 14:20:00,116.79,116.88,116.77,116.81,8090.0,108.0696,108.1529,108.0511,108.0881,8090.0
2016-12-13 14:25:00,116.8,116.88,116.78,116.83,28571.0,108.0789,108.1529,108.0604,108.1066,28571.0
2016-12-13 14:30:00,116.82,116.9,116.82,116.9,6251.0,108.0974,108.1714,108.0974,108.1714,6251.0
2016-12-13 14:35:00,116.9,116.91,116.81,116.89,27794.0,108.1714,108.1807,108.0881,108.1622,27794.0
2016-12-13 14:40:00,116.88,116.91,116.81,116.89,6959.0,108.1529,108.1807,108.0881,108.1622,6959.0
2016-12-13 14:45:00,116.89,116.89,116.81,116.82,13148.0,108.1622,108.1622,108.0881,108.0974,13148.0
2016-12-13 14:50:00,116.83,116.92,116.83,116.91,26263.0,108.1066,108.1899,108.1066,108.1807,26263.0
2016-12-13 14:55:00,116.9,116.9,116.84,116.87,16706.0,108.1714,108.1714,108.1159,108.1436,16706.0
2016-12-13 15:00:00,116.88,116.95,116.82,116.95,25093.0,108.1529,108.2177,108.0974,108.2177,25093.0
2016-12-13 15:05:00,116.96,117.02,116.94,117.01,14841.0,108.2269,108.2824,108.2084,108.2732,14841.0
2016-12-13 15:10:00,117.0,117.02,116.97,116.97,21871.0,108.2639,108.2824,108.2362,108.2362,21871.0
2016-12-13 15:15:00,116.98,117.12,116.97,117.11,18004.0,108.2454,108.375,108.2362,108.3657,18004.0
2016-12-13 15:20:00,117.12,117.28,117.12,117.22,19291.0,108.375,108.523,108.375,108.4675,19291.0
2016-12-13 15:25:00,117.23,117.47,117.23,117.39,30860.0,108.4768,108.6988,108.4768,108.6248,30860.0
2016-12-13 15:30:00,117.37,117.4,117.31,117.32,33066.0,108.6063,108.6341,108.5508,108.56,33066.0
2016-12-13 15:35:00,117.34,117.35,117.17,117.18,69260.0,108.5786,108.5878,108.4212,108.4305,69260.0
2016-12-13 15:40:00,117.15,117.19,116.95,116.95,44019.0,108.4027,108.4398,108.2177,108.2177,44019.0
2016-12-13 15:45:00,116.95,117.11,116.91,116.92,47387.0,108.2177,108.3657,108.1807,108.1899,47387.0
2016-12-13 15:50:00,116.92,116.97,116.82,116.88,56782.0,108.1899,108.2362,108.0974,108.1529,56782.0
2016-12-13 15:55:00,116.86,116.93,116.61,116.69,143821.0,108.1344,108.1992,107.9031,107.9771,143821.0
2016-12-14 09:30:00,116.32,116.66,116.01,116.23,15677.0,107.6347,107.9493,107.3479,107.5514,15677.0
2016-12-14 09:35:00,116.28,117.09,116.27,117.08,16240.0,107.5977,108.3472,107.5884,108.338,16240.0
2016-12-14 09:40:00,116.88,116.98,116.81,116.82,12636.0,108.1529,108.2454,108.0881,108.0974,12636.0
2016-12-14 09:45:00,116.82,117.01,116.82,116.94,9433.0,108.0974,108.2732,108.0974,108.2084,9433.0
2016-12-14 09:50:00,116.94,117.05,116.89,116.95,6150.0,108.2084,108.3102,108.1622,108.2177,6150.0
2016-12-14 09:55:00,116.91,117.02,116.91,116.93,7035.0,108.1807,108.2824,108.1807,108.1992,7035.0
2016-12-14 10:00:00,116.95,116.96,116.88,116.88,15762.0,108.2177,108.2269,108.1529,108.1529,15762.0
2016-12-14 10:05:00,116.88,116.89,116.76,116.76,16876.0,108.1529,108.1622,108.0419,108.0419,16876.0
2016-12-14 10:10:00,116.76,116.88,116.74,116.82,8300.0,108.0419,108.1529,108.0234,108.0974,8300.0
2016-12-14 10:15:00,116.77,116.8,116.45,116.45,5464.0,108.0511,108.0789,107.755,107.755,5464.0
2016-12-14 10:20:00,116.39,116.52,116.25,116.45,6525.0,107.6995,107.8198,107.5699,107.755,6525.0
2016-12-14 10:25:00,116.37,116.52,116.37,116.5,7457.0,107.681,107.8198,107.681,107.8013,7457.0
2016-12-14 10:30:00,116.5,116.55,116.38,116.4,8887.0,107.8013,107.8475,107.6902,107.7087,8887.0
2016-12-14 10:35:00,116.44,116.46,116.37,116.4,8800.0,107.7458,107.7643,107.681,107.7087,8800.0
2016-12-14 10:40:00,116.36,116.39,116.28,116.28,2471.0,107.6717,107.6995,107.5977,107.5977,2471.0
2016-12-14 10:45:00,116.27,116.28,116.19,116.22,7877.0,107.5884,107.5977,107.5144,107.5422,7877.0
2016-12-14 10:50:00,116.22,116.22,115.96,116.05,7099.0,107.5422,107.5422,107.3016,107.3849,7099.0
2016-12-14 10:55:00,116.04,116.11,115.96,116.05,8339.0,107.3756,107.4404,107.3016,107.3849,8339.0
2016-12-14 11:00:00,116.03,116.09,115.94,116.0,6036.0,107.3664,107.4219,107.2831,107.3386,6036.0
2016-12-14 11:05:00,116.01,116.01,115.87,115.87,7835.0,107.3479,107.3479,107.2183,107.2183,7835.0
2016-12-14 11:10:00,115.91,115.93,115.78,115.78,5031.0,107.2553,107.2738,107.135,107.135,5031.0
2016-12-14 11:15:00,115.73,115.82,115.69,115.76,8650.0,107.0888,107.172,107.0518,107.1165,8650.0
2016-12-14 11:20:00,115.74,115.95,115.74,115.85,8796.0,107.098,107.2923,107.098,107.1998,8796.0
2016-12-14 11:25:00,115.85,115.85,115.63,115.63,4848.0,107.1998,107.1998,106.9962,106.9962,4848.0
2016-12-14 11:30:00,115.64,115.72,115.5,115.52,9883.0,107.0055,107.0795,106.8759,106.8944,9883.0
2016-12-14 11:35:00,115.58,115.69,115.52,115.52,9571.0,106.95,107.0518,106.8944,106.8944,9571.0
2016-12-14 11:40:00,115.51,115.7,115.46,115.61,12044.0,106.8852,107.061,106.8389,106.9777,12044.0
2016-12-14 11:45:00,115.63,115.81,115.61,115.69,10712.0,106.9962,107.1628,106.9777,107.0518,10712.0
2016-12-14 11:50:00,115.65,115.69,115.5,115.55,9149.0,107.0147,107.0518,106.8759,106.9222,9149.0
2016-12-14 11:55:00,115.56,115.56,115.48,115.51,5650.0,106.9315,106.9315,106.8574,106.8852,5650.0
2016-12-14 12:00:00,115.54,115.68,115.54,115.62,8984.0,106.913,107.0425,106.913,106.987,8984.0
2016-12-14 12:05:00,115.6,115.7,115.6,115.7,9355.0,106.9685,107.061,106.9685,107.061,9355.0
2016-12-14 12:10:00,115.69,115.89,115.67,115.8,8493.0,107.0518,107.2368,107.0332,107.1535,8493.0
2016-12-14 12:15:00,115.75,115.79,115.68,115.75,4108.0,107.1073,107.1443,107.0425,107.1073,4108.0
2016-12-14 12:20:00,115.75,115.92,115.75,115.92,3600.0,107.1073,107.2646,107.1073,107.2646,3600.0
2016-12-14 12:25:00,115.95,116.01,115.94,116.0,7103.0,107.2923,107.3479,107.2831,107.3386,7103.0
2016-12-14 12:30:00,116.01,116.13,115.99,116.13,5104.0,107.3479,107.4589,107.3294,107.4589,5104.0
2016-12-14 12:35:00,116.13,116.23,116.11,116.13,7462.0,107.4589,107.5514,107.4404,107.4589,7462.0
2016-12-14 12:40:00,116.13,116.13,116.03,116.03,4754.0,107.4589,107.4589,107.3664,107.3664,4754.0
2016-12-14 12:45:00,116.04,116.24,116.03,116.21,6112.0,107.3756,107.5607,107.3664,107.5329,6112.0
2016-12-14 12:50:00,116.19,116.23,116.15,116.2,3653.0,107.5144,107.5514,107.4774,107.5237,3653.0
2016-12-14 12:55:00,116.23,116.32,116.23,116.28,48448.0,107.5514,107.6347,107.5514,107.5977,48448.0
2016-12-14 13:00:00,116.29,116.36,116.28,116.28,3912.0,107.607,107.6717,107.5977,107.5977,3912.0
2016-12-14 13:05:00,116.28,116.29,116.12,116.12,6138.0,107.5977,107.607,107.4496,107.4496,6138.0
2016-12-14 13:10:00,116.12,116.14,116.04,116.07,6818.0,107.4496,107.4682,107.3756,107.4034,6818.0
2016-12-14 13:15:00,116.04,116.04,115.98,116.03,4454.0,107.3756,107.3756,107.3201,107.3664,4454.0
2016-12-14 13:20:00,116.05,116.07,115.99,116.02,3539.0,107.3849,107.4034,107.3294,107.3571,3539.0
2016-12-14 13:25:00,116.01,116.01,115.92,115.97,4550.0,107.3479,107.3479,107.2646,107.3108,4550.0
2016-12-14 13:30:00,115.96,116.04,115.94,115.97,6046.0,107.3016,107.3756,107.2831,107.3108,6046.0
2016-12-14 13:35:00,115.97,116.0,115.89,115.89,7607.0,107.3108,107.3386,107.2368,107.2368,7607.0
2016-12-14 13:40:00,115.88,115.9,115.81,115.85,6230.0,107.2276,107.2461,107.1628,107.1998,6230.0
2016-12-14 13:45:00,115.83,115.84,115.75,115.75,7385.0,107.1813,107.1906,107.1073,107.1073,7385.0
2016-12-14 13:50:00,115.76,115.85,115.71,115.83,10019.0,107.1165,107.1998,107.0703,107.1813,10019.0
2016-12-14 13:55:00,115.82,115.92,115.82,115.9,7293.0,107.172,107.2646,107.172,107.2461,7293.0
2016-12-14 14:00:00,115.86,116.46,115.68,116.39,20212.0,107.2091,107.7643,107.0425,107.6995,20212.0
2016-12-14 14:05:00,116.37,116.52,116.23,116.51,22754.0,107.681,107.8198,107.5514,107.8105,22754.0
2016-12-14 14:10:00,116.46,116.51,116.08,116.11,23374.0,107.7643,107.8105,107.4126,107.4404,23374.0
2016-12-14 14:15:00,116.13,116.36,116.03,116.34,22431.0,107.4589,107.6717,107.3664,107.6532,22431.0
2016-12-14 14:20:00,116.34,116.34,116.05,116.08,9147.0,107.6532,107.6532,107.3849,107.4126,9147.0
2016-12-14 14:25:00,116.04,116.05,115.46,115.51,20911.0,107.3756,107.3849,106.8389,106.8852,20911.0
2016-12-14 14:30:00,115.45,115.62,115.37,115.47,23174.0,106.8297,106.987,106.7556,106.8482,23174.0
2016-12-14 14:35:00,115.42,115.53,115.33,115.45,13966.0,106.8019,106.9037,106.7186,106.8297,13966.0
2016-12-14 14:40:00,115.5,115.62,115.37,115.62,14140.0,106.8759,106.987,106.7556,106.987,14140.0
2016-12-14 14:45:00,115.57,115.82,115.51,115.8,14031.0,106.9407,107.172,106.8852,107.1535,14031.0
2016-12-14 14:50:00,115.82,115.82,115.41,115.41,17045.0,107.172,107.172,106.7927,106.7927,17045.0
2016-12-14 14:55:00,115.44,115.57,115.23,115.29,8554.0,106.8204,106.9407,106.6261,106.6816,8554.0
2016-12-14 15:00:00,115.25,115.34,115.2,115.2,9753.0,106.6446,106.7279,106.5983,106.5983,9753.0
2016-12-14 15:05:00,115.24,115.36,114.88,114.88,12826.0,106.6354,106.7464,106.3022,106.3022,12826.0
2016-12-14 15:10:00,114.86,114.96,114.73,114.84,16866.0,106.2837,106.3763,106.1634,106.2652,16866.0
2016-12-14 15:15:00,114.81,114.81,114.6,114.73,11871.0,106.2375,106.2375,106.0431,106.1634,11871.0
2016-12-14 15:20:00,114.73,115.06,114.7,114.98,9713.0,106.1634,106.4688,106.1357,106.3948,9713.0
2016-12-14 15:25:00,114.97,115.08,114.93,115.04,13214.0,106.3855,106.4873,106.3485,106.4503,13214.0
2016-12-14 15:30:00,115.05,115.49,115.05,115.49,20497.0,106.4595,106.8667,106.4595,106.8667,20497.0
2016-12-14 15:35:00,115.46,115.59,115.35,115.44,27106.0,106.8389,106.9592,106.7371,106.8204,27106.0
2016-12-14 15:40:00,115.43,115.46,115.09,115.13,24049.0,106.8112,106.8389,106.4966,106.5336,24049.0
2016-12-14 15:45:00,115.1,115.12,115.02,115.07,26135.0,106.5058,106.5243,106.4318,106.478,26135.0
2016-12-14 15:50:00,115.04,115.06,114.77,114.97,42591.0,106.4503,106.4688,106.2004,106.3855,42591.0
2016-12-14 15:55:00,114.97,115.03,114.8,114.96,90845.0,106.3855,106.441,106.2282,106.3763,90845.0
2016-12-15 09:30:00,114.6,115.23,114.2,115.02,34459.0,106.0431,106.6261,105.673,106.4318,34459.0
2016-12-15 09:35:00,114.73,115.09,114.04,114.36,29325.0,106.1634,106.4966,105.525,105.8211,29325.0
2016-12-15 09:40:00,114.35,114.75,114.18,114.69,12712.0,105.8118,106.1819,105.6545,106.1264,12712.0
2016-12-15 09:45:00,114.7,115.16,114.69,115.06,10164.0,106.1357,106.5613,106.1264,106.4688,10164.0
2016-12-15 09:50:00,115.05,115.53,114.96,115.53,13122.0,106.4595,106.9037,106.3763,106.9037,13122.0
2016-12-15 09:55:00,115.48,115.8,115.44,115.8,11255.0,106.8574,107.1535,106.8204,107.1535,11255.0
2016-12-15 10:00:00,115.83,115.87,115.57,115.8,20917.0,107.1813,107.2183,106.9407,107.1535,20917.0
2016-12-15 10:05:00,115.77,116.01,115.49,115.55,13196.0,107.1258,107.3479,106.8667,106.9222,13196.0
2016-12-15 10:10:00,115.59,115.59,115.31,115.45,12222.0,106.9592,106.9592,106.7001,106.8297,12222.0
2016-12-15 10:15:00,115.45,115.49,115.02,115.03,15064.0,106.8297,106.8667,106.4318,106.441,15064.0
2016-12-15 10:20:00,115.13,115.25,114.95,115.05,13135.0,106.5336,106.6446,106.367,106.4595,13135.0
2016-12-15 10:25:00,115.02,115.11,114.76,114.78,6590.0,106.4318,106.5151,106.1912,106.2097,6590.0
2016-12-15 10:30:00,114.84,115.07,114.77,115.07,11249.0,106.2652,106.478,106.2004,106.478,11249.0
2016-12-15 10:35:00,115.08,115.39,115.03,115.39,14194.0,106.4873,106.7742,106.441,106.7742,14194.0
2016-12-15 10:40:00,115.39,115.42,115.25,115.31,14182.0,106.7742,106.8019,106.6446,106.7001,14182.0
2016-12-15 10:45:00,115.25,115.29,115.19,115.21,42425.0,106.6446,106.6816,106.5891,106.6076,42425.0
2016-12-15 10:50:00,115.22,115.47,115.2,115.47,11710.0,106.6168,106.8482,106.5983,106.8482,11710.0
2016-12-15 10:55:00,115.44,115.49,115.13,115.19,23573.0,106.8204,106.8667,106.5336,106.5891,23573.0
2016-12-15 11:00:00,115.2,115.34,115.15,115.28,17157.0,106.5983,106.7279,106.5521,106.6724,17157.0
2016-12-15 11:05:00,115.35,115.47,115.21,115.21,9112.0,106.7371,106.8482,106.6076,106.6076,9112.0
2016-12-15 11:10:00,115.22,115.38,115.2,115.21,11009.0,106.6168,106.7649,106.5983,106.6076,11009.0
2016-12-15 11:15:00,115.19,115.22,115.01,115.07,29755.0,106.5891,106.6168,106.4225,106.478,29755.0
2016-12-15 11:20:00,115.08,115.09,114.97,115.04,40537.0,106.4873,106.4966,106.3855,106.4503,40537.0
2016-12-15 11:25:00,115.04,115.08,114.93,114.95,40002.0,106.4503,106.4873,106.3485,106.367,40002.0
2016-12-15 11:30:00,114.93,115.24,114.92,115.24,18590.0,106.3485,106.6354,106.3392,106.6354,18590.0
2016-12-15 11:35:00,115.21,115.33,115.17,115.33,10421.0,106.6076,106.7186,106.5706,106.7186,10421.0
2016-12-15 11:40:00,115.31,115.42,115.15,115.15,47599.0,106.7001,106.8019,106.5521,106.5521,47599.0
2016-12-15 11:45:00,115.08,115.08,114.9,114.99,21030.0,106.4873,106.4873,106.3207,106.404,21030.0
2016-12-15 11:50:00,115.01,115.03,114.84,114.93,101474.0,106.4225,106.441,106.2652,106.3485,101474.0
2016-12-15 11:55:00,114.93,115.08,114.87,115.05,25476.0,106.3485,106.4873,106.293,106.4595,25476.0
2016-12-15 12:00:00,115.05,115.05,114.95,115.05,32930.0,106.4595,106.4595,106.367,106.4595,32930.0
2016-12-15 12:05:00,115.06,115.09,114.95,115.0,9797.0,106.4688,106.4966,106.367,106.4133,9797.0
2016-12-15 12:10:00,115.02,115.08,114.95,115.04,7920.0,106.4318,106.4873,106.367,106.4503,7920.0
2016-12-15 12:15:00,115.02,115.13,115.0,115.07,4899.0,106.4318,106.5336,106.4133,106.478,4899.0
2016-12-15 12:20:00,115.07,115.12,114.99,115.01,6550.0,106.478,106.5243,106.404,106.4225,6550.0
2016-12-15 12:25:00,115.04,115.11,114.95,115.06,13699.0,106.4503,106.5151,106.367,106.4688,13699.0
2016-12-15 12:30:00,115.06,115.06,114.97,115.02,5639.0,106.4688,106.4688,106.3855,106.4318,5639.0
2016-12-15 12:35:00,115.06,115.07,114.94,114.99,15693.0,106.4688,106.478,106.3578,106.404,15693.0
2016-12-15 12:40:00,115.03,115.09,114.83,114.83,7940.0,106.441,106.4966,106.256,106.256,7940.0
2016-12-15 12:45:00,114.79,114.79,114.63,114.63,2431.0,106.219,106.219,106.0709,106.0709,2431.0
2016-12-15 12:50:00,114.62,114.62,114.39,114.39,4962.0,106.0616,106.0616,105.8488,105.8488,4962.0
2016-12-15 12:55:00,114.48,114.58,114.45,114.54,3594.0,105.9321,106.0246,105.9043,105.9876,3594.0
2016-12-15 13:00:00,114.57,114.72,114.52,114.72,6628.0,106.0154,106.1542,105.9691,106.1542,6628.0
2016-12-15 13:05:00,114.76,114.82,114.69,114.69,1900.0,106.1912,106.2467,106.1264,106.1264,1900.0
2016-12-15 13:10:00,114.63,114.85,114.6,114.84,2900.0,106.0709,106.2745,106.0431,106.2652,2900.0
2016-12-15 13:15:00,114.84,115.01,114.84,115.0,8023.0,106.2652,106.4225,106.2652,106.4133,8023.0
2016-12-15 13:20:00,114.94,115.0,114.84,114.89,4634.0,106.3578,106.4133,106.2652,106.3115,4634.0
2016-12-15 13:25:00,114.89,114.91,114.81,114.91,4363.0,106.3115,106.33,106.2375,106.33,4363.0
2016-12-15 13:30:00,114.91,114.93,114.77,114.9,5194.0,106.33,106.3485,106.2004,106.3207,5194.0
2016-12-15 13:35:00,114.9,114.96,114.78,114.89,7766.0,106.3207,106.3763,106.2097,106.3115,7766.0
2016-12-15 13:40:00,114.83,114.88,114.77,114.85,8701.0,106.256,106.3022,106.2004,106.2745,8701.0
2016-12-15 13:45:00,114.86,114.87,114.69,114.73,14219.0,106.2837,106.293,106.1264,106.1634,14219.0
2016-12-15 13:50:00,114.74,114.8,114.48,114.53,9112.0,106.1727,106.2282,105.9321,105.9784,9112.0
2016-12-15 13:55:00,114.5,114.57,114.42,114.45,5220.0,105.9506,106.0154,105.8766,105.9043,5220.0
2016-12-15 14:00:00,114.42,114.5,114.37,114.46,7151.0,105.8766,105.9506,105.8303,105.9136,7151.0
2016-12-15 14:05:00,114.48,114.55,114.48,114.51,3465.0,105.9321,105.9969,105.9321,105.9599,3465.0
2016-12-15 14:10:00,114.48,114.54,114.42,114.52,4782.0,105.9321,105.9876,105.8766,105.9691,4782.0
2016-12-15 14:15:00,114.47,114.53,114.42,114.53,3201.0,105.9228,105.9784,105.8766,105.9784,3201.0
2016-12-15 14:20:00,114.51,114.59,114.43,114.43,4550.0,105.9599,106.0339,105.8858,105.8858,4550.0
2016-12-15 14:25:00,114.42,114.57,114.41,114.56,6635.0,105.8766,106.0154,105.8673,106.0061,6635.0
2016-12-15 14:30:00,114.53,114.58,114.49,114.51,3299.0,105.9784,106.0246,105.9414,105.9599,3299.0
2016-12-15 14:35:00,114.54,114.58,114.44,114.44,6784.0,105.9876,106.0246,105.8951,105.8951,6784.0
2016-12-15 14:40:00,114.45,114.52,114.42,114.47,6473.0,105.9043,105.9691,105.8766,105.9228,6473.0
2016-12-15 14:45:00,114.46,114.5,114.44,114.45,5171.0,105.9136,105.9506,105.8951,105.9043,5171.0
2016-12-15 14:50:00,114.44,114.61,114.44,114.53,5812.0,105.8951,106.0524,105.8951,105.9784,5812.0
2016-12-15 14:55:00,114.52,114.52,114.4,114.45,7405.0,105.9691,105.9691,105.8581,105.9043,7405.0
2016-12-15 15:00:00,114.41,114.41,114.34,114.37,5905.0,105.8673,105.8673,105.8026,105.8303,5905.0
2016-12-15 15:05:00,114.33,114.44,114.33,114.39,6350.0,105.7933,105.8951,105.7933,105.8488,6350.0
2016-12-15 15:10:00,114.37,114.44,114.31,114.36,6280.0,105.8303,105.8951,105.7748,105.8211,6280.0
2016-12-15 15:15:00,114.33,114.43,114.31,114.43,6957.0,105.7933,105.8858,105.7748,105.8858,6957.0
2016-12-15 15:20:00,114.44,114.52,114.38,114.49,10354.0,105.8951,105.9691,105.8396,105.9414,10354.0
2016-12-15 15:25:00,114.48,114.55,114.41,114.45,9676.0,105.9321,105.9969,105.8673,105.9043,9676.0
2016-12-15 15:30:00,114.42,114.54,114.42,114.44,10559.0,105.8766,105.9876,105.8766,105.8951,10559.0
2016-12-15 15:35:00,114.44,114.45,114.27,114.38,13599.0,105.8951,105.9043,105.7378,105.8396,13599.0
2016-12-15 15:40:00,114.39,114.53,114.39,114.4,25887.0,105.8488,105.9784,105.8488,105.8581,25887.0
2016-12-15 15:45:00,114.42,114.53,114.35,114.36,21695.0,105.8766,105.9784,105.8118,105.8211,21695.0
2016-12-15 15:50:00,114.37,114.41,114.32,114.34,30141.0,105.8303,105.8673,105.784,105.8026,30141.0
2016-12-15 15:55:00,114.35,114.37,114.24,114.3,63455.0,105.8118,105.8303,105.71,105.7655,63455.0
2016-12-16 09:30:00,114.06,114.45,114.06,114.45,189316.0,105.5435,105.9043,105.5435,105.9043,189316.0
2016-12-16 09:35:00,114.53,114.53,114.26,114.34,8200.0,105.9784,105.9784,105.7285,105.8026,8200.0
2016-12-16 09:40:00,114.38,114.52,114.13,114.16,11536.0,105.8396,105.9691,105.6082,105.636,11536.0
2016-12-16 09:45:00,114.12,114.19,113.89,113.98,21518.0,105.599,105.6638,105.3862,105.4694,21518.0
2016-12-16 09:50:00,113.98,114.0,113.66,113.66,11562.0,105.4694,105.4879,105.1733,105.1733,11562.0
2016-12-16 09:55:00,113.69,113.99,113.66,113.93,8395.0,105.2011,105.4787,105.1733,105.4232,8395.0
2016-12-16 10:00:00,113.98,114.01,113.76,113.84,4014.0,105.4694,105.4972,105.2659,105.3399,4014.0
2016-12-16 10:05:00,113.77,114.0,113.77,113.81,9111.0,105.2751,105.4879,105.2751,105.3121,9111.0
2016-12-16 10:10:00,113.76,113.8,113.59,113.65,8741.0,105.2659,105.3029,105.1086,105.1641,8741.0
2016-12-16 10:15:00,113.62,113.72,113.58,113.72,8447.0,105.1363,105.2288,105.0993,105.2288,8447.0
2016-12-16 10:20:00,113.72,113.89,113.68,113.89,8826.0,105.2288,105.3862,105.1918,105.3862,8826.0
2016-12-16 10:25:00,113.8,113.91,113.8,113.84,1800.0,105.3029,105.4047,105.3029,105.3399,1800.0
2016-12-16 10:30:00,113.83,113.87,113.68,113.68,8376.0,105.3306,105.3676,105.1918,105.1918,8376.0
2016-12-16 10:35:00,113.74,113.99,113.74,113.99,11108.0,105.2474,105.4787,105.2474,105.4787,11108.0
2016-12-16 10:40:00,114.1,114.3,114.03,114.22,3900.0,105.5805,105.7655,105.5157,105.6915,3900.0
2016-12-16 10:45:00,114.29,114.35,114.08,114.14,8287.0,105.7563,105.8118,105.562,105.6175,8287.0
2016-12-16 10:50:00,114.09,114.13,114.0,114.1,7985.0,105.5712,105.6082,105.4879,105.5805,7985.0
2016-12-16 10:55:00,114.09,114.11,114.03,114.07,3272.0,105.5712,105.5897,105.5157,105.5527,3272.0
2016-12-16 11:00:00,114.04,114.04,113.86,113.86,4700.0,105.525,105.525,105.3584,105.3584,4700.0
2016-12-16 11:05:00,113.86,113.9,113.73,113.79,9163.0,105.3584,105.3954,105.2381,105.2936,9163.0
2016-12-16 11:10:00,113.85,113.86,113.74,113.78,5752.0,105.3491,105.3584,105.2474,105.2844,5752.0
2016-12-16 11:15:00,113.76,113.81,113.7,113.73,5226.0,105.2659,105.3121,105.2103,105.2381,5226.0
2016-12-16 11:20:00,113.73,113.76,113.54,113.54,4648.0,105.2381,105.2659,105.0623,105.0623,4648.0
2016-12-16 11:25:00,113.58,113.77,113.57,113.69,11887.0,105.0993,105.2751,105.09,105.2011,11887.0
2016-12-16 11:30:00,113.7,113.84,113.65,113.73,19195.0,105.2103,105.3399,105.1641,105.2381,19195.0
2016-12-16 11:35:00,113.74,113.85,113.74,113.85,7170.0,105.2474,105.3491,105.2474,105.3491,7170.0
2016-12-16 11:40:00,113.82,113.99,113.78,113.94,6285.0,105.3214,105.4787,105.2844,105.4324,6285.0
2016-12-16 11:45:00,113.94,113.96,113.89,113.95,4270.0,105.4324,105.4509,105.3862,105.4417,4270.0
2016-12-16 11:50:00,113.99,114.06,113.93,113.99,3873.0,105.4787,105.5435,105.4232,105.4787,3873.0
2016-12-16 11:55:00,114.0,114.22,114.0,114.19,3400.0,105.4879,105.6915,105.4879,105.6638,3400.0
2016-12-16 12:00:00,114.2,114.24,114.09,114.09,6823.0,105.673,105.71,105.5712,105.5712,6823.0
2016-12-16 12:05:00,114.08,114.13,114.01,114.13,6109.0,105.562,105.6082,105.4972,105.6082,6109.0
2016-12-16 12:10:00,114.1,114.11,114.07,114.08,4154.0,105.5805,105.5897,105.5527,105.562,4154.0
2016-12-16 12:15:00,114.05,114.05,113.99,113.99,4021.0,105.5342,105.5342,105.4787,105.4787,4021.0
2016-12-16 12:20:00,113.95,114.04,113.94,113.98,4879.0,105.4417,105.525,105.4324,105.4694,4879.0
2016-12-16 12:25:00,113.98,114.0,113.94,114.0,3120.0,105.4694,105.4879,105.4324,105.4879,3120.0
2016-12-16 12:30:00,113.96,113.96,113.88,113.95,2270.0,105.4509,105.4509,105.3769,105.4417,2270.0
2016-12-16 12:35:00,113.91,114.0,113.91,114.0,1850.0,105.4047,105.4879,105.4047,105.4879,1850.0
2016-12-16 12:40:00,113.99,114.0,113.85,113.88,2519.0,105.4787,105.4879,105.3491,105.3769,2519.0
2016-12-16 12:45:00,113.86,113.94,113.8,113.92,6287.0,105.3584,105.4324,105.3029,105.4139,6287.0
2016-12-16 12:50:00,113.89,113.89,113.71,113.71,7912.0,105.3862,105.3862,105.2196,105.2196,7912.0
2016-12-16 12:55:00,113.77,113.83,113.73,113.77,4118.0,105.2751,105.3306,105.2381,105.2751,4118.0
2016-12-16 13:00:00,113.73,113.73,113.6,113.65,6697.0,105.2381,105.2381,105.1178,105.1641,6697.0
2016-12-16 13:05:00,113.66,113.67,113.55,113.55,2600.0,105.1733,105.1826,105.0715,105.0715,2600.0
2016-12-16 13:10:00,113.55,113.57,113.48,113.51,6404.0,105.0715,105.09,105.0068,105.0345,6404.0
2016-12-16 13:15:00,113.48,113.48,113.35,113.44,4723.0,105.0068,105.0068,104.8865,104.9698,4723.0
2016-12-16 13:20:00,113.45,113.55,113.45,113.51,3572.0,104.979,105.0715,104.979,105.0345,3572.0
2016-12-16 13:25:00,113.52,113.52,113.36,113.36,3613.0,105.0438,105.0438,104.8957,104.8957,3613.0
2016-12-16 13:30:00,113.39,113.46,113.36,113.46,3952.0,104.9235,104.9883,104.8957,104.9883,3952.0
2016-12-16 13:35:00,113.47,113.56,113.47,113.55,2700.0,104.9975,105.0808,104.9975,105.0715,2700.0
2016-12-16 13:40:00,113.58,113.58,113.5,113.53,6537.0,105.0993,105.0993,105.0253,105.053,6537.0
2016-12-16 13:45:00,113.49,113.55,113.42,113.52,6338.0,105.016,105.0715,104.9512,105.0438,6338.0
2016-12-16 13:50:00,113.51,113.64,113.51,113.63,2439.0,105.0345,105.1548,105.0345,105.1456,2439.0
2016-12-16 13:55:00,113.57,113.66,113.49,113.49,4174.0,105.09,105.1733,105.016,105.016,4174.0
2016-12-16 14:00:00,113.51,113.59,113.44,113.49,15593.0,105.0345,105.1086,104.9698,105.016,15593.0
2016-12-16 14:05:00,113.49,113.67,113.45,113.67,6018.0,105.016,105.1826,104.979,105.1826,6018.0
2016-12-16 14:10:00,113.65,113.67,113.54,113.56,9388.0,105.1641,105.1826,105.0623,105.0808,9388.0
2016-12-16 14:15:00,113.57,113.63,113.47,113.47,9334.0,105.09,105.1456,104.9975,104.9975,9334.0
2016-12-16 14:20:00,113.48,113.5,113.42,113.44,8397.0,105.0068,105.0253,104.9512,104.9698,8397.0
2016-12-16 14:25:00,113.44,113.47,113.39,113.46,7150.0,104.9698,104.9975,104.9235,104.9883,7150.0
2016-12-16 14:30:00,113.44,113.48,113.4,113.42,6644.0,104.9698,105.0068,104.9327,104.9512,6644.0
2016-12-16 14:35:00,113.43,113.44,113.23,113.26,15111.0,104.9605,104.9698,104.7754,104.8032,15111.0
2016-12-16 14:40:00,113.23,113.36,113.22,113.31,9727.0,104.7754,104.8957,104.7662,104.8495,9727.0
2016-12-16 14:45:00,113.31,113.41,113.3,113.3,6200.0,104.8495,104.942,104.8402,104.8402,6200.0
2016-12-16 14:50:00,113.29,113.35,113.21,113.24,7802.0,104.831,104.8865,104.7569,104.7847,7802.0
2016-12-16 14:55:00,113.24,113.26,113.17,113.25,8806.0,104.7847,104.8032,104.7199,104.7939,8806.0
2016-12-16 15:00:00,113.26,113.34,113.21,113.21,10716.0,104.8032,104.8772,104.7569,104.7569,10716.0
2016-12-16 15:05:00,113.18,113.28,113.14,113.14,8243.0,104.7292,104.8217,104.6922,104.6922,8243.0
2016-12-16 15:10:00,113.14,113.16,113.06,113.15,8097.0,104.6922,104.7107,104.6181,104.7014,8097.0
2016-12-16 15:15:00,113.15,113.16,113.08,113.12,7490.0,104.7014,104.7107,104.6366,104.6736,7490.0
2016-12-16 15:20:00,113.12,113.18,113.1,113.16,14614.0,104.6736,104.7292,104.6551,104.7107,14614.0
2016-12-16 15:25:00,113.15,113.27,113.13,113.27,7287.0,104.7014,104.8124,104.6829,104.8124,7287.0
2016-12-16 15:30:00,113.25,113.3,113.21,113.25,22620.0,104.7939,104.8402,104.7569,104.7939,22620.0
2016-12-16 15:35:00,113.26,113.28,113.17,113.17,24686.0,104.8032,104.8217,104.7199,104.7199,24686.0
2016-12-16 15:40:00,113.17,113.18,113.05,113.08,23639.0,104.7199,104.7292,104.6089,104.6366,23639.0
2016-12-16 15:45:00,113.09,113.17,113.01,113.13,69000.0,104.6459,104.7199,104.5719,104.6829,69000.0
2016-12-16 15:50:00,113.12,113.22,113.1,113.13,53845.0,104.6736,104.7662,104.6551,104.6829,53845.0
2016-12-16 15:55:00,113.1,113.15,112.97,113.11,117611.0,104.6551,104.7014,104.5348,104.6644,117611.0
2016-12-19 09:30:00,112.96,113.61,112.96,113.32,15101.0,104.5256,105.1271,104.5256,104.8587,15101.0
2016-12-19 09:35:00,113.32,113.55,113.19,113.19,18394.0,104.8587,105.0715,104.7384,104.7384,18394.0
2016-12-19 09:40:00,113.22,113.49,113.21,113.41,7162.0,104.7662,105.016,104.7569,104.942,7162.0
2016-12-19 09:45:00,113.38,113.47,113.22,113.26,12960.0,104.9142,104.9975,104.7662,104.8032,12960.0
2016-12-19 09:50:00,113.24,113.36,113.15,113.21,10542.0,104.7847,104.8957,104.7014,104.7569,10542.0
2016-12-19 09:55:00,113.21,113.24,113.01,113.01,6100.0,104.7569,104.7847,104.5719,104.5719,6100.0
2016-12-19 10:00:00,113.04,113.15,112.96,113.12,9895.0,104.5996,104.7014,104.5256,104.6736,9895.0
2016-12-19 10:05:00,113.08,113.1,112.95,113.09,3886.0,104.6366,104.6551,104.5163,104.6459,3886.0
2016-12-19 10:10:00,113.06,113.2,112.98,113.15,7010.0,104.6181,104.7477,104.5441,104.7014,7010.0
2016-12-19 10:15:00,113.15,113.22,113.1,113.21,5894.0,104.7014,104.7662,104.6551,104.7569,5894.0
2016-12-19 10:20:00,113.17,113.22,113.1,113.18,6305.0,104.7199,104.7662,104.6551,104.7292,6305.0
2016-12-19 10:25:00,113.13,113.24,113.13,113.19,7451.0,104.6829,104.7847,104.6829,104.7384,7451.0
2016-12-19 10:30:00,113.19,113.32,113.19,113.25,13831.0,104.7384,104.8587,104.7384,104.7939,13831.0
2016-12-19 10:35:00,113.24,113.25,113.15,113.15,11577.0,104.7847,104.7939,104.7014,104.7014,11577.0
2016-12-19 10:40:00,113.19,113.24,113.16,113.21,8750.0,104.7384,104.7847,104.7107,104.7569,8750.0
2016-12-19 10:45:00,113.21,113.26,113.18,113.26,13079.0,104.7569,104.8032,104.7292,104.8032,13079.0
2016-12-19 10:50:00,113.24,113.31,113.24,113.28,10880.0,104.7847,104.8495,104.7847,104.8217,10880.0
2016-12-19 10:55:00,113.29,113.29,113.16,113.16,10899.0,104.831,104.831,104.7107,104.7107,10899.0
2016-12-19 11:00:00,113.16,113.17,113.08,113.15,31215.0,104.7107,104.7199,104.6366,104.7014,31215.0
2016-12-19 11:05:00,113.16,113.21,113.15,113.18,16516.0,104.7107,104.7569,104.7014,104.7292,16516.0
2016-12-19 11:10:00,113.18,113.18,113.07,113.09,11719.0,104.7292,104.7292,104.6274,104.6459,11719.0
2016-12-19 11:15:00,113.1,113.13,112.91,112.97,12279.0,104.6551,104.6829,104.4793,104.5348,12279.0
2016-12-19 11:20:00,112.97,112.97,112.86,112.91,6831.0,104.5348,104.5348,104.4331,104.4793,6831.0
2016-12-19 11:25:00,112.93,112.93,112.72,112.79,4966.0,104.4978,104.4978,104.3035,104.3683,4966.0
2016-12-19 11:30:00,112.83,112.83,112.71,112.76,6576.0,104.4053,104.4053,104.2943,104.3405,6576.0
2016-12-19 11:35:00,112.79,112.83,112.68,112.69,6697.0,104.3683,104.4053,104.2665,104.2758,6697.0
2016-12-19 11:40:00,112.67,112.67,112.59,112.67,11653.0,104.2572,104.2572,104.1832,104.2572,11653.0
2016-12-19 11:45:00,112.66,112.67,112.54,112.58,5605.0,104.248,104.2572,104.137,104.174,5605.0
2016-12-19 11:50:00,112.59,112.75,112.58,112.7,19661.0,104.1832,104.3313,104.174,104.285,19661.0
2016-12-19 11:55:00,112.71,112.73,112.56,112.56,9909.0,104.2943,104.3128,104.1555,104.1555,9909.0
2016-12-19 12:00:00,112.55,112.62,112.51,112.56,4946.0,104.1462,104.211,104.1092,104.1555,4946.0
2016-12-19 12:05:00,112.54,112.71,112.51,112.65,7351.0,104.137,104.2943,104.1092,104.2387,7351.0
2016-12-19 12:10:00,112.65,112.72,112.63,112.68,4641.0,104.2387,104.3035,104.2202,104.2665,4641.0
2016-12-19 12:15:00,112.71,112.85,112.7,112.84,7811.0,104.2943,104.4238,104.285,104.4146,7811.0
2016-12-19 12:20:00,112.82,112.88,112.75,112.88,4730.0,104.396,104.4516,104.3313,104.4516,4730.0
2016-12-19 12:25:00,112.86,112.88,112.8,112.81,3800.0,104.4331,104.4516,104.3775,104.3868,3800.0
2016-12-19 12:30:00,112.81,112.92,112.8,112.9,6395.0,104.3868,104.4886,104.3775,104.4701,6395.0
2016-12-19 12:35:00,112.89,113.0,112.88,112.98,4196.0,104.4608,104.5626,104.4516,104.5441,4196.0
2016-12-19 12:40:00,112.97,112.97,112.87,112.95,5268.0,104.5348,104.5348,104.4423,104.5163,5268.0
2016-12-19 12:45:00,112.97,112.97,112.86,112.86,5391.0,104.5348,104.5348,104.4331,104.4331,5391.0
2016-12-19 12:50:00,112.86,112.87,112.8,112.85,4100.0,104.4331,104.4423,104.3775,104.4238,4100.0
2016-12-19 12:55:00,112.84,112.93,112.83,112.91,5000.0,104.4146,104.4978,104.4053,104.4793,5000.0
2016-12-19 13:00:00,112.93,112.98,112.88,112.89,4100.0,104.4978,104.5441,104.4516,104.4608,4100.0
2016-12-19 13:05:00,112.87,112.92,112.87,112.91,6400.0,104.4423,104.4886,104.4423,104.4793,6400.0
2016-12-19 13:10:00,112.92,112.94,112.88,112.89,4200.0,104.4886,104.5071,104.4516,104.4608,4200.0
2016-12-19 13:15:00,112.9,112.97,112.88,112.97,3968.0,104.4701,104.5348,104.4516,104.5348,3968.0
2016-12-19 13:20:00,112.93,113.01,112.89,113.01,5431.0,104.4978,104.5719,104.4608,104.5719,5431.0
2016-12-19 13:25:00,112.99,113.01,112.93,112.97,6654.0,104.5534,104.5719,104.4978,104.5348,6654.0
2016-12-19 13:30:00,113.02,113.04,112.91,112.91,6202.0,104.5811,104.5996,104.4793,104.4793,6202.0
2016-12-19 13:35:00,112.87,112.94,112.8,112.8,6735.0,104.4423,104.5071,104.3775,104.3775,6735.0
2016-12-19 13:40:00,112.83,112.84,112.76,112.82,8683.0,104.4053,104.4146,104.3405,104.396,8683.0
2016-12-19 13:45:00,112.8,112.82,112.75,112.77,900.0,104.3775,104.396,104.3313,104.3498,900.0
2016-12-19 13:50:00,112.8,112.86,112.78,112.79,7716.0,104.3775,104.4331,104.359,104.3683,7716.0
2016-12-19 13:55:00,112.82,112.85,112.81,112.81,2700.0,104.396,104.4238,104.3868,104.3868,2700.0
2016-12-19 14:00:00,112.86,112.91,112.83,112.83,3516.0,104.4331,104.4793,104.4053,104.4053,3516.0
2016-12-19 14:05:00,112.85,112.88,112.82,112.87,4530.0,104.4238,104.4516,104.396,104.4423,4530.0
2016-12-19 14:10:00,112.83,112.93,112.83,112.84,2650.0,104.4053,104.4978,104.4053,104.4146,2650.0
2016-12-19 14:15:00,112.84,112.86,112.8,112.86,4300.0,104.4146,104.4331,104.3775,104.4331,4300.0
2016-12-19 14:20:00,112.85,112.9,112.77,112.88,7100.0,104.4238,104.4701,104.3498,104.4516,7100.0
2016-12-19 14:25:00,112.84,112.9,112.8,112.8,2972.0,104.4146,104.4701,104.3775,104.3775,2972.0
2016-12-19 14:30:00,112.81,112.81,112.7,112.7,4152.0,104.3868,104.3868,104.285,104.285,4152.0
2016-12-19 14:35:00,112.7,112.79,112.7,112.74,4312.0,104.285,104.3683,104.285,104.322,4312.0
2016-12-19 14:40:00,112.71,112.76,112.7,112.73,3094.0,104.2943,104.3405,104.285,104.3128,3094.0
2016-12-19 14:45:00,112.71,112.71,112.58,112.58,20840.0,104.2943,104.2943,104.174,104.174,20840.0
2016-12-19 14:50:00,112.59,112.62,112.58,112.58,4339.0,104.1832,104.211,104.174,104.174,4339.0
2016-12-19 14:55:00,112.59,112.61,112.53,112.54,6713.0,104.1832,104.2017,104.1277,104.137,6713.0
2016-12-19 15:00:00,112.51,112.54,112.48,112.53,20981.0,104.1092,104.137,104.0814,104.1277,20981.0
2016-12-19 15:05:00,112.52,112.52,112.47,112.52,4950.0,104.1184,104.1184,104.0722,104.1184,4950.0
2016-12-19 15:10:00,112.52,112.52,112.45,112.47,3801.0,104.1184,104.1184,104.0537,104.0722,3801.0
2016-12-19 15:15:00,112.45,112.45,112.33,112.37,9783.0,104.0537,104.0537,103.9426,103.9796,9783.0
2016-12-19 15:20:00,112.36,112.38,112.27,112.38,5006.0,103.9704,103.9889,103.8871,103.9889,5006.0
2016-12-19 15:25:00,112.33,112.47,112.33,112.43,4133.0,103.9426,104.0722,103.9426,104.0352,4133.0
2016-12-19 15:30:00,112.43,112.54,112.43,112.51,5644.0,104.0352,104.137,104.0352,104.1092,5644.0
2016-12-19 15:35:00,112.51,112.61,112.51,112.59,9094.0,104.1092,104.2017,104.1092,104.1832,9094.0
2016-12-19 15:40:00,112.57,112.66,112.57,112.66,10128.0,104.1647,104.248,104.1647,104.248,10128.0
2016-12-19 15:45:00,112.65,112.66,112.51,112.51,15190.0,104.2387,104.248,104.1092,104.1092,15190.0
2016-12-19 15:50:00,112.52,112.6,112.52,112.55,18311.0,104.1184,104.1925,104.1184,104.1462,18311.0
2016-12-19 15:55:00,112.55,112.65,112.55,112.61,40818.0,104.1462,104.2387,104.1462,104.2017,40818.0
2016-12-20 09:30:00,112.86,112.86,112.31,112.31,21698.0,104.4331,104.4331,103.9241,103.9241,21698.0
2016-12-20 09:35:00,112.38,112.76,112.24,112.7,13162.0,103.9889,104.3405,103.8594,104.285,13162.0
2016-12-20 09:40:00,112.68,112.68,112.47,112.53,13900.0,104.2665,104.2665,104.0722,104.1277,13900.0
2016-12-20 09:45:00,112.54,112.58,112.26,112.35,12392.0,104.137,104.174,103.8779,103.9611,12392.0
2016-12-20 09:50:00,112.36,112.52,112.24,112.39,14331.0,103.9704,104.1184,103.8594,103.9982,14331.0
2016-12-20 09:55:00,112.37,112.48,112.28,112.29,7650.0,103.9796,104.0814,103.8964,103.9056,7650.0
2016-12-20 10:00:00,112.28,112.51,112.03,112.09,14137.0,103.8964,104.1092,103.665,103.7206,14137.0
2016-12-20 10:05:00,112.06,112.19,112.02,112.05,9477.0,103.6928,103.8131,103.6558,103.6835,9477.0
2016-12-20 10:10:00,112.05,112.19,112.05,112.17,9890.0,103.6835,103.8131,103.6835,103.7946,9890.0
2016-12-20 10:15:00,112.17,112.33,112.13,112.23,8900.0,103.7946,103.9426,103.7576,103.8501,8900.0
2016-12-20 10:20:00,112.21,112.23,112.13,112.22,11168.0,103.8316,103.8501,103.7576,103.8408,11168.0
2016-12-20 10:25:00,112.22,112.25,112.08,112.12,14061.0,103.8408,103.8686,103.7113,103.7483,14061.0
2016-12-20 10:30:00,112.12,112.31,112.11,112.17,13799.0,103.7483,103.9241,103.7391,103.7946,13799.0
2016-12-20 10:35:00,112.15,112.31,112.04,112.31,12064.0,103.7761,103.9241,103.6743,103.9241,12064.0
2016-12-20 10:40:00,112.28,112.42,112.25,112.32,9055.0,103.8964,104.0259,103.8686,103.9334,9055.0
2016-12-20 10:45:00,112.35,112.4,112.31,112.32,10133.0,103.9611,104.0074,103.9241,103.9334,10133.0
2016-12-20 10:50:00,112.31,112.43,112.21,112.23,16741.0,103.9241,104.0352,103.8316,103.8501,16741.0
2016-12-20 10:55:00,112.23,112.25,112.17,112.17,9588.0,103.8501,103.8686,103.7946,103.7946,9588.0
2016-12-20 11:00:00,112.18,112.26,112.12,112.13,15919.0,103.8038,103.8779,103.7483,103.7576,15919.0
2016-12-20 11:05:00,112.12,112.12,111.93,112.03,27156.0,103.7483,103.7483,103.5725,103.665,27156.0
2016-12-20 11:10:00,112.02,112.03,111.92,112.03,20294.0,103.6558,103.665,103.5632,103.665,20294.0
2016-12-20 11:15:00,112.03,112.09,111.99,112.04,17551.0,103.665,103.7206,103.628,103.6743,17551.0
2016-12-20 11:20:00,112.03,112.04,111.93,111.95,15946.0,103.665,103.6743,103.5725,103.591,15946.0
2016-12-20 11:25:00,111.95,111.98,111.91,111.94,3092.0,103.591,103.6188,103.554,103.5818,3092.0
2016-12-20 11:30:00,111.94,111.96,111.86,111.89,8382.0,103.5818,103.6003,103.5077,103.5355,8382.0
2016-12-20 11:35:00,111.88,111.92,111.77,111.89,8148.0,103.5262,103.5632,103.4244,103.5355,8148.0
2016-12-20 11:40:00,111.91,112.0,111.8,111.87,25386.0,103.554,103.6373,103.4522,103.517,25386.0
2016-12-20 11:45:00,111.88,112.1,111.87,112.02,21347.0,103.5262,103.7298,103.517,103.6558,21347.0
2016-12-20 11:50:00,112.02,112.03,111.85,111.96,17526.0,103.6558,103.665,103.4985,103.6003,17526.0
2016-12-20 11:55:00,111.93,112.02,111.88,111.98,7836.0,103.5725,103.6558,103.5262,103.6188,7836.0
2016-12-20 12:00:00,111.99,112.06,111.9,111.93,16427.0,103.628,103.6928,103.5447,103.5725,16427.0
2016-12-20 12:05:00,111.93,112.14,111.93,112.09,18614.0,103.5725,103.7668,103.5725,103.7206,18614.0
2016-12-20 12:10:00,112.15,112.22,112.01,112.05,20540.0,103.7761,103.8408,103.6465,103.6835,20540.0
2016-12-20 12:15:00,112.05,112.08,111.98,111.99,16954.0,103.6835,103.7113,103.6188,103.628,16954.0
2016-12-20 12:20:00,112.01,112.05,111.97,112.0,7902.0,103.6465,103.6835,103.6095,103.6373,7902.0
2016-12-20 12:25:00,112.02,112.04,111.93,111.94,6613.0,103.6558,103.6743,103.5725,103.5818,6613.0
2016-12-20 12:30:00,111.91,111.97,111.91,111.96,3162.0,103.554,103.6095,103.554,103.6003,3162.0
2016-12-20 12:35:00,111.94,111.94,111.89,111.89,5600.0,103.5818,103.5818,103.5355,103.5355,5600.0
2016-12-20 12:40:00,111.89,111.92,111.84,111.89,6339.0,103.5355,103.5632,103.4892,103.5355,6339.0
2016-12-20 12:45:00,111.92,111.95,111.87,111.92,4599.0,103.5632,103.591,103.517,103.5632,4599.0
2016-12-20 12:50:00,111.9,111.96,111.9,111.96,2978.0,103.5447,103.6003,103.5447,103.6003,2978.0
2016-12-20 12:55:00,111.94,112.0,111.88,111.88,6532.0,103.5818,103.6373,103.5262,103.5262,6532.0
2016-12-20 13:00:00,111.87,112.01,111.87,112.01,7061.0,103.517,103.6465,103.517,103.6465,7061.0
2016-12-20 13:05:00,111.99,112.01,111.94,111.95,3942.0,103.628,103.6465,103.5818,103.591,3942.0
2016-12-20 13:10:00,111.98,112.05,111.96,112.04,12264.0,103.6188,103.6835,103.6003,103.6743,12264.0
2016-12-20 13:15:00,112.02,112.09,111.99,112.03,44928.0,103.6558,103.7206,103.628,103.665,44928.0
2016-12-20 13:20:00,112.03,112.23,112.03,112.17,11928.0,103.665,103.8501,103.665,103.7946,11928.0
2016-12-20 13:25:00,112.17,112.2,112.13,112.18,12341.0,103.7946,103.8223,103.7576,103.8038,12341.0
2016-12-20 13:30:00,112.18,112.27,112.18,112.23,7740.0,103.8038,103.8871,103.8038,103.8501,7740.0
2016-12-20 13:35:00,112.22,112.22,112.18,112.18,13389.0,103.8408,103.8408,103.8038,103.8038,13389.0
2016-12-20 13:40:00,112.17,112.17,112.09,112.09,4931.0,103.7946,103.7946,103.7206,103.7206,4931.0
2016-12-20 13:45:00,112.11,112.28,112.1,112.23,8621.0,103.7391,103.8964,103.7298,103.8501,8621.0
2016-12-20 13:50:00,112.21,112.23,112.15,112.17,7553.0,103.8316,103.8501,103.7761,103.7946,7553.0
2016-12-20 13:55:00,112.17,112.34,112.14,112.28,8256.0,103.7946,103.9519,103.7668,103.8964,8256.0
2016-12-20 14:00:00,112.29,112.29,112.2,112.25,9444.0,103.9056,103.9056,103.8223,103.8686,9444.0
2016-12-20 14:05:00,112.24,112.25,112.22,112.22,3348.0,103.8594,103.8686,103.8408,103.8408,3348.0
2016-12-20 14:10:00,112.22,112.24,112.18,112.23,9374.0,103.8408,103.8594,103.8038,103.8501,9374.0
2016-12-20 14:15:00,112.22,112.29,112.19,112.28,7109.0,103.8408,103.9056,103.8131,103.8964,7109.0
2016-12-20 14:20:00,112.26,112.3,112.22,112.22,5964.0,103.8779,103.9149,103.8408,103.8408,5964.0
2016-12-20 14:25:00,112.24,112.31,112.19,112.24,16459.0,103.8594,103.9241,103.8131,103.8594,16459.0
2016-12-20 14:30:00,112.24,112.3,112.01,112.06,30126.0,103.8594,103.9149,103.6465,103.6928,30126.0
2016-12-20 14:35:00,112.08,112.16,112.05,112.12,15513.0,103.7113,103.7853,103.6835,103.7483,15513.0
2016-12-20 14:40:00,112.11,112.15,112.07,112.12,13362.0,103.7391,103.7761,103.702,103.7483,13362.0
2016-12-20 14:45:00,112.12,112.15,112.07,112.12,35376.0,103.7483,103.7761,103.702,103.7483,35376.0
2016-12-20 14:50:00,112.11,112.22,112.11,112.16,25073.0,103.7391,103.8408,103.7391,103.7853,25073.0
2016-12-20 14:55:00,112.18,112.27,112.14,112.25,33540.0,103.8038,103.8871,103.7668,103.8686,33540.0
2016-12-20 15:00:00,112.27,112.34,112.22,112.22,25932.0,103.8871,103.9519,103.8408,103.8408,25932.0
2016-12-20 15:05:00,112.26,112.39,112.26,112.38,17276.0,103.8779,103.9982,103.8779,103.9889,17276.0
2016-12-20 15:10:00,112.39,112.43,112.3,112.35,34307.0,103.9982,104.0352,103.9149,103.9611,34307.0
2016-12-20 15:15:00,112.34,112.45,112.3,112.41,50209.0,103.9519,104.0537,103.9149,104.0167,50209.0
2016-12-20 15:20:00,112.42,112.45,112.35,112.4,25907.0,104.0259,104.0537,103.9611,104.0074,25907.0
2016-12-20 15:25:00,112.39,112.42,112.25,112.36,41414.0,103.9982,104.0259,103.8686,103.9704,41414.0
2016-12-20 15:30:00,112.34,112.37,112.24,112.29,23344.0,103.9519,103.9796,103.8594,103.9056,23344.0
2016-12-20 15:35:00,112.3,112.33,112.16,112.26,52442.0,103.9149,103.9426,103.7853,103.8779,52442.0
2016-12-20 15:40:00,112.26,112.27,112.16,112.16,36145.0,103.8779,103.8871,103.7853,103.7853,36145.0
2016-12-20 15:45:00,112.17,112.27,112.16,112.2,32728.0,103.7946,103.8871,103.7853,103.8223,32728.0
2016-12-20 15:50:00,112.21,112.23,112.16,112.23,23261.0,103.8316,103.8501,103.7853,103.8501,23261.0
2016-12-20 15:55:00,112.23,112.35,112.22,112.35,35571.0,103.8501,103.9611,103.8408,103.9611,35571.0
2016-12-21 09:30:00,112.44,112.76,112.28,112.64,11605.0,104.0444,104.3405,103.8964,104.2295,11605.0
2016-12-21 09:35:00,112.64,112.67,112.08,112.28,7139.0,104.2295,104.2572,103.7113,103.8964,7139.0
2016-12-21 09:40:00,112.29,112.5,112.15,112.32,21718.0,103.9056,104.0999,103.7761,103.9334,21718.0
2016-12-21 09:45:00,112.39,112.57,112.35,112.52,3999.0,103.9982,104.1647,103.9611,104.1184,3999.0
2016-12-21 09:50:00,112.52,112.53,112.32,112.32,6898.0,104.1184,104.1277,103.9334,103.9334,6898.0
2016-12-21 09:55:00,112.33,112.46,112.3,112.42,4525.0,103.9426,104.0629,103.9149,104.0259,4525.0
2016-12-21 10:00:00,112.42,112.47,112.26,112.3,6044.0,104.0259,104.0722,103.8779,103.9149,6044.0
2016-12-21 10:05:00,112.26,112.3,112.13,112.19,5735.0,103.8779,103.9149,103.7576,103.8131,5735.0
2016-12-21 10:10:00,112.19,112.21,111.99,112.01,8707.0,103.8131,103.8316,103.628,103.6465,8707.0
2016-12-21 10:15:00,112.06,112.34,112.02,112.33,16798.0,103.6928,103.9519,103.6558,103.9426,16798.0
2016-12-21 10:20:00,112.36,112.52,112.3,112.46,3415.0,103.9704,104.1184,103.9149,104.0629,3415.0
2016-12-21 10:25:00,112.48,112.48,112.34,112.38,3867.0,104.0814,104.0814,103.9519,103.9889,3867.0
2016-12-21 10:30:00,112.43,112.5,112.34,112.34,3100.0,104.0352,104.0999,103.9519,103.9519,3100.0
2016-12-21 10:35:00,112.39,112.5,112.38,112.47,15373.0,103.9982,104.0999,103.9889,104.0722,15373.0
2016-12-21 10:40:00,112.42,112.5,112.4,112.42,5584.0,104.0259,104.0999,104.0074,104.0259,5584.0
2016-12-21 10:45:00,112.37,112.42,112.36,112.42,2728.0,103.9796,104.0259,103.9704,104.0259,2728.0
2016-12-21 10:50:00,112.42,112.46,112.4,112.42,7153.0,104.0259,104.0629,104.0074,104.0259,7153.0
2016-12-21 10:55:00,112.45,112.49,112.4,112.47,4401.0,104.0537,104.0907,104.0074,104.0722,4401.0
2016-12-21 11:00:00,112.51,112.52,112.33,112.33,15675.0,104.1092,104.1184,103.9426,103.9426,15675.0
2016-12-21 11:05:00,112.37,112.39,112.31,112.31,6920.0,103.9796,103.9982,103.9241,103.9241,6920.0
2016-12-21 11:10:00,112.33,112.35,112.17,112.17,5681.0,103.9426,103.9611,103.7946,103.7946,5681.0
2016-12-21 11:15:00,112.2,112.24,112.13,112.16,8390.0,103.8223,103.8594,103.7576,103.7853,8390.0
2016-12-21 11:20:00,112.15,112.15,112.02,112.05,9292.0,103.7761,103.7761,103.6558,103.6835,9292.0
2016-12-21 11:25:00,112.03,112.07,112.0,112.06,11433.0,103.665,103.702,103.6373,103.6928,11433.0
2016-12-21 11:30:00,112.07,112.17,112.01,112.17,16056.0,103.702,103.7946,103.6465,103.7946,16056.0
2016-12-21 11:35:00,112.18,112.18,112.1,112.1,7280.0,103.8038,103.8038,103.7298,103.7298,7280.0
2016-12-21 11:40:00,112.09,112.11,112.02,112.05,4420.0,103.7206,103.7391,103.6558,103.6835,4420.0
2016-12-21 11:45:00,112.0,112.07,112.0,112.06,5300.0,103.6373,103.702,103.6373,103.6928,5300.0
2016-12-21 11:50:00,112.06,112.08,112.03,112.03,5236.0,103.6928,103.7113,103.665,103.665,5236.0
2016-12-21 11:55:00,112.04,112.05,111.9,111.93,14164.0,103.6743,103.6835,103.5447,103.5725,14164.0
2016-12-21 12:00:00,111.94,111.96,111.83,111.83,3944.0,103.5818,103.6003,103.48,103.48,3944.0
2016-12-21 12:05:00,111.88,111.94,111.8,111.91,3859.0,103.5262,103.5818,103.4522,103.554,3859.0
2016-12-21 12:10:00,111.95,112.0,111.91,111.94,2815.0,103.591,103.6373,103.554,103.5818,2815.0
2016-12-21 12:15:00,111.96,111.96,111.87,111.87,1597.0,103.6003,103.6003,103.517,103.517,1597.0
2016-12-21 12:20:00,111.88,112.03,111.88,112.01,9652.0,103.5262,103.665,103.5262,103.6465,9652.0
2016-12-21 12:25:00,112.01,112.05,111.93,111.94,21109.0,103.6465,103.6835,103.5725,103.5818,21109.0
2016-12-21 12:30:00,111.96,111.98,111.86,111.89,1700.0,103.6003,103.6188,103.5077,103.5355,1700.0
2016-12-21 12:35:00,111.9,111.98,111.88,111.98,3900.0,103.5447,103.6188,103.5262,103.6188,3900.0
2016-12-21 12:40:00,111.95,112.05,111.95,111.99,3200.0,103.591,103.6835,103.591,103.628,3200.0
2016-12-21 12:45:00,111.97,112.0,111.95,112.0,4075.0,103.6095,103.6373,103.591,103.6373,4075.0
2016-12-21 12:50:00,111.98,111.98,111.86,111.86,6040.0,103.6188,103.6188,103.5077,103.5077,6040.0
2016-12-21 12:55:00,111.89,111.96,111.86,111.86,3532.0,103.5355,103.6003,103.5077,103.5077,3532.0
2016-12-21 13:00:00,111.88,111.95,111.85,111.95,5418.0,103.5262,103.591,103.4985,103.591,5418.0
2016-12-21 13:05:00,111.92,111.93,111.9,111.91,2578.0,103.5632,103.5725,103.5447,103.554,2578.0
2016-12-21 13:10:00,111.92,111.96,111.75,111.75,4748.0,103.5632,103.6003,103.4059,103.4059,4748.0
2016-12-21 13:15:00,111.75,111.88,111.75,111.81,3784.0,103.4059,103.5262,103.4059,103.4615,3784.0
2016-12-21 13:20:00,111.88,112.0,111.86,112.0,3100.0,103.5262,103.6373,103.5077,103.6373,3100.0
2016-12-21 13:25:00,111.98,111.99,111.93,111.94,3550.0,103.6188,103.628,103.5725,103.5818,3550.0
2016-12-21 13:30:00,111.94,111.95,111.84,111.95,6927.0,103.5818,103.591,103.4892,103.591,6927.0
2016-12-21 13:35:00,111.94,111.96,111.92,111.92,700.0,103.5818,103.6003,103.5632,103.5632,700.0
2016-12-21 13:40:00,111.93,112.01,111.92,111.96,6494.0,103.5725,103.6465,103.5632,103.6003,6494.0
2016-12-21 13:45:00,111.97,112.01,111.94,112.0,3768.0,103.6095,103.6465,103.5818,103.6373,3768.0
2016-12-21 13:50:00,112.01,112.07,111.97,111.97,4200.0,103.6465,103.702,103.6095,103.6095,4200.0
2016-12-21 13:55:00,111.97,112.01,111.9,111.94,6340.0,103.6095,103.6465,103.5447,103.5818,6340.0
2016-12-21 14:00:00,111.93,112.03,111.92,112.03,5899.0,103.5725,103.665,103.5632,103.665,5899.0
2016-12-21 14:05:00,112.03,112.06,112.0,112.03,15368.0,103.665,103.6928,103.6373,103.665,15368.0
2016-12-21 14:10:00,112.05,112.09,112.04,112.04,3889.0,103.6835,103.7206,103.6743,103.6743,3889.0
2016-12-21 14:15:00,112.04,112.09,112.04,112.06,4253.0,103.6743,103.7206,103.6743,103.6928,4253.0
2016-12-21 14:20:00,112.06,112.07,112.02,112.06,7577.0,103.6928,103.702,103.6558,103.6928,7577.0
2016-12-21 14:25:00,112.04,112.07,112.04,112.05,2308.0,103.6743,103.702,103.6743,103.6835,2308.0
2016-12-21 14:30:00,112.08,112.08,111.99,112.0,7606.0,103.7113,103.7113,103.628,103.6373,7606.0
2016-12-21 14:35:00,112.0,112.1,112.0,112.09,3211.0,103.6373,103.7298,103.6373,103.7206,3211.0
2016-12-21 14:40:00,112.08,112.1,112.07,112.08,5383.0,103.7113,103.7298,103.702,103.7113,5383.0
2016-12-21 14:45:00,112.08,112.09,112.03,112.06,4846.0,103.7113,103.7206,103.665,103.6928,4846.0
2016-12-21 14:50:00,112.06,112.1,112.05,112.08,3564.0,103.6928,103.7298,103.6835,103.7113,3564.0
2016-12-21 14:55:00,112.1,112.1,111.99,111.99,13771.0,103.7298,103.7298,103.628,103.628,13771.0
2016-12-21 15:00:00,112.02,112.06,111.99,111.99,3895.0,103.6558,103.6928,103.628,103.628,3895.0
2016-12-21 15:05:00,111.98,111.98,111.9,111.91,3723.0,103.6188,103.6188,103.5447,103.554,3723.0
2016-12-21 15:10:00,111.93,111.96,111.9,111.9,3495.0,103.5725,103.6003,103.5447,103.5447,3495.0
2016-12-21 15:15:00,111.91,111.95,111.9,111.91,4821.0,103.554,103.591,103.5447,103.554,4821.0
2016-12-21 15:20:00,111.92,111.94,111.9,111.92,13421.0,103.5632,103.5818,103.5447,103.5632,13421.0
2016-12-21 15:25:00,111.91,111.93,111.78,111.84,19182.0,103.554,103.5725,103.4337,103.4892,19182.0
2016-12-21 15:30:00,111.84,111.85,111.78,111.81,26797.0,103.4892,103.4985,103.4337,103.4615,26797.0
2016-12-21 15:35:00,111.8,111.83,111.8,111.81,9282.0,103.4522,103.48,103.4522,103.4615,9282.0
2016-12-21 15:40:00,111.81,111.83,111.81,111.81,11137.0,103.4615,103.48,103.4615,103.4615,11137.0
2016-12-21 15:45:00,111.82,111.83,111.8,111.82,18210.0,103.4707,103.48,103.4522,103.4707,18210.0
2016-12-21 15:50:00,111.82,111.83,111.75,111.75,24197.0,103.4707,103.48,103.4059,103.4059,24197.0
2016-12-21 15:55:00,111.76,111.77,111.68,111.69,28928.0,103.4152,103.4244,103.3412,103.3504,28928.0
2016-12-22 09:30:00,111.61,111.63,111.24,111.29,13765.0,103.2764,103.2949,102.934,102.9803,13765.0
2016-12-22 09:35:00,111.47,111.47,111.02,111.03,3200.0,103.1468,103.1468,102.7304,102.7397,3200.0
2016-12-22 09:40:00,111.16,111.16,110.89,110.96,4674.0,102.86,102.86,102.6102,102.6749,4674.0
2016-12-22 09:45:00,110.95,111.04,110.91,110.95,7114.0,102.6657,102.749,102.6287,102.6657,7114.0
2016-12-22 09:50:00,110.93,110.96,110.76,110.76,2648.0,102.6472,102.6749,102.4899,102.4899,2648.0
2016-12-22 09:55:00,110.73,110.85,110.7,110.7,2306.0,102.4621,102.5731,102.4343,102.4343,2306.0
2016-12-22 10:00:00,110.74,110.76,110.65,110.65,4797.0,102.4714,102.4899,102.3881,102.3881,4797.0
2016-12-22 10:05:00,110.66,110.7,110.59,110.59,3029.0,102.3973,102.4343,102.3326,102.3326,3029.0
2016-12-22 10:10:00,110.61,110.61,110.35,110.41,6713.0,102.3511,102.3511,102.1105,102.166,6713.0
2016-12-22 10:15:00,110.41,110.53,110.38,110.45,7092.0,102.166,102.277,102.1382,102.203,7092.0
2016-12-22 10:20:00,110.4,110.53,110.37,110.48,7808.0,102.1567,102.277,102.129,102.2308,7808.0
2016-12-22 10:25:00,110.45,110.45,110.34,110.37,5537.0,102.203,102.203,102.1012,102.129,5537.0
2016-12-22 10:30:00,110.36,110.38,110.21,110.3,6649.0,102.1197,102.1382,101.9809,102.0642,6649.0
2016-12-22 10:35:00,110.31,110.32,110.21,110.22,5778.0,102.0735,102.0827,101.9809,101.9902,5778.0
2016-12-22 10:40:00,110.27,110.35,110.2,110.25,10295.0,102.0364,102.1105,101.9717,102.0179,10295.0
2016-12-22 10:45:00,110.2,110.26,110.15,110.17,6113.0,101.9717,102.0272,101.9254,101.9439,6113.0
2016-12-22 10:50:00,110.16,110.28,110.15,110.17,7671.0,101.9347,102.0457,101.9254,101.9439,7671.0
2016-12-22 10:55:00,110.2,110.2,110.09,110.09,5040.0,101.9717,101.9717,101.8699,101.8699,5040.0
2016-12-22 11:00:00,110.12,110.19,110.1,110.11,15815.0,101.8976,101.9624,101.8791,101.8884,15815.0
2016-12-22 11:05:00,110.11,110.16,110.08,110.1,9905.0,101.8884,101.9347,101.8606,101.8791,9905.0
2016-12-22 11:10:00,110.08,110.1,109.99,110.02,47125.0,101.8606,101.8791,101.7774,101.8051,47125.0
2016-12-22 11:15:00,110.0,110.01,109.88,109.88,8255.0,101.7866,101.7959,101.6756,101.6756,8255.0
2016-12-22 11:20:00,109.92,110.05,109.88,109.88,12666.0,101.7126,101.8329,101.6756,101.6756,12666.0
2016-12-22 11:25:00,109.91,109.91,109.78,109.83,6086.0,101.7033,101.7033,101.583,101.6293,6086.0
2016-12-22 11:30:00,109.83,109.95,109.83,109.92,10703.0,101.6293,101.7403,101.6293,101.7126,10703.0
2016-12-22 11:35:00,109.92,110.0,109.9,109.91,11478.0,101.7126,101.7866,101.6941,101.7033,11478.0
2016-12-22 11:40:00,109.95,109.95,109.9,109.95,5438.0,101.7403,101.7403,101.6941,101.7403,5438.0
2016-12-22 11:45:00,109.94,109.99,109.9,109.94,7142.0,101.7311,101.7774,101.6941,101.7311,7142.0
2016-12-22 11:50:00,109.91,110.0,109.9,109.97,6351.0,101.7033,101.7866,101.6941,101.7588,6351.0
2016-12-22 11:55:00,109.97,110.03,109.94,110.0,12314.0,101.7588,101.8144,101.7311,101.7866,12314.0
2016-12-22 12:00:00,110.01,110.09,109.98,110.08,12419.0,101.7959,101.8699,101.7681,101.8606,12419.0
2016-12-22 12:05:00,110.07,110.07,110.0,110.05,15400.0,101.8514,101.8514,101.7866,101.8329,15400.0
2016-12-22 12:10:00,110.02,110.17,110.02,110.13,8869.0,101.8051,101.9439,101.8051,101.9069,8869.0
2016-12-22 12:15:00,110.13,110.14,110.01,110.05,14066.0,101.9069,101.9162,101.7959,101.8329,14066.0
2016-12-22 12:20:00,110.03,110.05,110.0,110.05,3566.0,101.8144,101.8329,101.7866,101.8329,3566.0
2016-12-22 12:25:00,110.05,110.06,110.0,110.0,34198.0,101.8329,101.8421,101.7866,101.7866,34198.0
2016-12-22 12:30:00,110.02,110.16,110.01,110.03,39056.0,101.8051,101.9347,101.7959,101.8144,39056.0
2016-12-22 12:35:00,110.07,110.18,110.02,110.07,26545.0,101.8514,101.9532,101.8051,101.8514,26545.0
2016-12-22 12:40:00,110.09,110.18,110.02,110.09,20336.0,101.8699,101.9532,101.8051,101.8699,20336.0
2016-12-22 12:45:00,110.06,110.14,110.0,110.02,33613.0,101.8421,101.9162,101.7866,101.8051,33613.0
2016-12-22 12:50:00,110.07,110.1,110.0,110.05,5961.0,101.8514,101.8791,101.7866,101.8329,5961.0
2016-12-22 12:55:00,110.1,110.1,109.99,110.07,13946.0,101.8791,101.8791,101.7774,101.8514,13946.0
2016-12-22 13:00:00,110.07,110.11,110.0,110.02,24145.0,101.8514,101.8884,101.7866,101.8051,24145.0
2016-12-22 13:05:00,110.08,110.18,110.0,110.03,48538.0,101.8606,101.9532,101.7866,101.8144,48538.0
2016-12-22 13:10:00,110.07,110.09,109.98,110.01,12396.0,101.8514,101.8699,101.7681,101.7959,12396.0
2016-12-22 13:15:00,110.05,110.07,110.0,110.03,8332.0,101.8329,101.8514,101.7866,101.8144,8332.0
2016-12-22 13:20:00,110.04,110.05,109.98,109.98,6678.0,101.8236,101.8329,101.7681,101.7681,6678.0
2016-12-22 13:25:00,110.0,110.02,109.91,109.91,3494.0,101.7866,101.8051,101.7033,101.7033,3494.0
2016-12-22 13:30:00,109.91,109.99,109.9,109.99,1438.0,101.7033,101.7774,101.6941,101.7774,1438.0
2016-12-22 13:35:00,109.94,109.95,109.89,109.92,19631.0,101.7311,101.7403,101.6848,101.7126,19631.0
2016-12-22 13:40:00,109.9,109.99,109.9,109.98,3337.0,101.6941,101.7774,101.6941,101.7681,3337.0
2016-12-22 13:45:00,109.96,110.02,109.96,110.02,3699.0,101.7496,101.8051,101.7496,101.8051,3699.0
2016-12-22 13:50:00,110.03,110.05,109.99,110.03,15908.0,101.8144,101.8329,101.7774,101.8144,15908.0
2016-12-22 13:55:00,110.03,110.06,109.91,110.03,38070.0,101.8144,101.8421,101.7033,101.8144,38070.0
2016-12-22 14:00:00,110.01,110.03,109.99,109.99,25099.0,101.7959,101.8144,101.7774,101.7774,25099.0
2016-12-22 14:05:00,110.0,110.05,110.0,110.02,11780.0,101.7866,101.8329,101.7866,101.8051,11780.0
2016-12-22 14:10:00,110.01,110.03,109.99,110.0,10269.0,101.7959,101.8144,101.7774,101.7866,10269.0
2016-12-22 14:15:00,110.01,110.05,109.98,109.98,9895.0,101.7959,101.8329,101.7681,101.7681,9895.0
2016-12-22 14:20:00,109.98,110.03,109.83,109.85,15582.0,101.7681,101.8144,101.6293,101.6478,15582.0
2016-12-22 14:25:00,109.85,109.86,109.78,109.8,7474.0,101.6478,101.6571,101.583,101.6015,7474.0
2016-12-22 14:30:00,109.79,109.87,109.74,109.76,6543.0,101.5923,101.6663,101.546,101.5645,6543.0
2016-12-22 14:35:00,109.79,109.86,109.63,109.72,20699.0,101.5923,101.6571,101.4442,101.5275,20699.0
2016-12-22 14:40:00,109.76,109.81,109.76,109.78,3835.0,101.5645,101.6108,101.5645,101.583,3835.0
2016-12-22 14:45:00,109.77,109.82,109.77,109.8,2273.0,101.5738,101.62,101.5738,101.6015,2273.0
2016-12-22 14:50:00,109.78,109.82,109.78,109.79,5184.0,101.583,101.62,101.583,101.5923,5184.0
2016-12-22 14:55:00,109.82,109.88,109.79,109.88,15946.0,101.62,101.6756,101.5923,101.6756,15946.0
2016-12-22 15:00:00,109.85,109.88,109.85,109.85,8602.0,101.6478,101.6756,101.6478,101.6478,8602.0
2016-12-22 15:05:00,109.85,109.86,109.73,109.77,9912.0,101.6478,101.6571,101.5368,101.5738,9912.0
2016-12-22 15:10:00,109.76,109.76,109.63,109.67,9055.0,101.5645,101.5645,101.4442,101.4812,9055.0
2016-12-22 15:15:00,109.65,109.69,109.63,109.66,7616.0,101.4627,101.4998,101.4442,101.472,7616.0
2016-12-22 15:20:00,109.69,109.69,109.61,109.65,8547.0,101.4998,101.4998,101.4257,101.4627,8547.0
2016-12-22 15:25:00,109.66,109.7,109.6,109.6,10419.0,101.472,101.509,101.4165,101.4165,10419.0
2016-12-22 15:30:00,109.6,109.66,109.57,109.62,36370.0,101.4165,101.472,101.3887,101.435,36370.0
2016-12-22 15:35:00,109.6,109.67,109.6,109.64,12712.0,101.4165,101.4812,101.4165,101.4535,12712.0
2016-12-22 15:40:00,109.64,109.69,109.6,109.6,20717.0,101.4535,101.4998,101.4165,101.4165,20717.0
2016-12-22 15:45:00,109.62,109.66,109.53,109.62,23267.0,101.435,101.472,101.3517,101.435,23267.0
2016-12-22 15:50:00,109.61,109.68,109.6,109.62,25413.0,101.4257,101.4905,101.4165,101.435,25413.0
2016-12-22 15:55:00,109.62,109.71,109.57,109.7,69313.0,101.435,101.5183,101.3887,101.509,69313.0
2016-12-23 09:30:00,109.57,110.01,109.46,109.51,9231.0,101.3887,101.7959,101.2869,101.3332,9231.0
2016-12-23 09:35:00,109.65,109.68,109.17,109.3,16604.0,101.4627,101.4905,101.0186,101.1389,16604.0
2016-12-23 09:40:00,109.47,109.47,109.07,109.08,18326.0,101.2962,101.2962,100.926,100.9353,18326.0
2016-12-23 09:45:00,109.04,109.44,109.0,109.32,16999.0,100.8983,101.2684,100.8613,101.1574,16999.0
2016-12-23 09:50:00,109.31,109.68,109.31,109.6,6520.0,101.1481,101.4905,101.1481,101.4165,6520.0
2016-12-23 09:55:00,109.68,109.7,109.41,109.68,18932.0,101.4905,101.509,101.2407,101.4905,18932.0
2016-12-23 10:00:00,109.67,109.73,109.43,109.5,11232.0,101.4812,101.5368,101.2592,101.3239,11232.0
2016-12-23 10:05:00,109.54,109.7,109.51,109.59,23669.0,101.361,101.509,101.3332,101.4072,23669.0
2016-12-23 10:10:00,109.58,109.76,109.58,109.72,6640.0,101.398,101.5645,101.398,101.5275,6640.0
2016-12-23 10:15:00,109.69,109.77,109.67,109.71,9159.0,101.4998,101.5738,101.4812,101.5183,9159.0
2016-12-23 10:20:00,109.73,109.79,109.64,109.75,3450.0,101.5368,101.5923,101.4535,101.5553,3450.0
2016-12-23 10:25:00,109.82,109.83,109.73,109.75,4087.0,101.62,101.6293,101.5368,101.5553,4087.0
2016-12-23 10:30:00,109.75,109.76,109.57,109.57,2835.0,101.5553,101.5645,101.3887,101.3887,2835.0
2016-12-23 10:35:00,109.64,109.67,109.48,109.57,16988.0,101.4535,101.4812,101.3054,101.3887,16988.0
2016-12-23 10:40:00,109.59,109.62,109.55,109.6,3070.0,101.4072,101.435,101.3702,101.4165,3070.0
2016-12-23 10:45:00,109.61,109.64,109.58,109.63,5829.0,101.4257,101.4535,101.398,101.4442,5829.0
2016-12-23 10:50:00,109.63,109.65,109.57,109.63,1200.0,101.4442,101.4627,101.3887,101.4442,1200.0
2016-12-23 10:55:00,109.61,109.68,109.61,109.67,8951.0,101.4257,101.4905,101.4257,101.4812,8951.0
2016-12-23 11:00:00,109.67,109.67,109.59,109.59,24511.0,101.4812,101.4812,101.4072,101.4072,24511.0
2016-12-23 11:05:00,109.58,109.6,109.55,109.57,6612.0,101.398,101.4165,101.3702,101.3887,6612.0
2016-12-23 11:10:00,109.58,109.6,109.44,109.44,4293.0,101.398,101.4165,101.2684,101.2684,4293.0
2016-12-23 11:15:00,109.43,109.47,109.4,109.4,5092.0,101.2592,101.2962,101.2314,101.2314,5092.0
2016-12-23 11:20:00,109.44,109.46,109.43,109.44,10688.0,101.2684,101.2869,101.2592,101.2684,10688.0
2016-12-23 11:25:00,109.44,109.65,109.44,109.62,6434.0,101.2684,101.4627,101.2684,101.435,6434.0
2016-12-23 11:30:00,109.61,109.64,109.51,109.64,4707.0,101.4257,101.4535,101.3332,101.4535,4707.0
2016-12-23 11:35:00,109.6,109.6,109.49,109.49,3551.0,101.4165,101.4165,101.3147,101.3147,3551.0
2016-12-23 11:40:00,109.53,109.55,109.41,109.41,3438.0,101.3517,101.3702,101.2407,101.2407,3438.0
2016-12-23 11:45:00,109.41,109.5,109.41,109.5,1730.0,101.2407,101.3239,101.2407,101.3239,1730.0
2016-12-23 11:50:00,109.47,109.5,109.44,109.44,3750.0,101.2962,101.3239,101.2684,101.2684,3750.0
2016-12-23 11:55:00,109.47,109.47,109.4,109.4,1476.0,101.2962,101.2962,101.2314,101.2314,1476.0
2016-12-23 12:00:00,109.39,109.56,109.39,109.53,2900.0,101.2222,101.3795,101.2222,101.3517,2900.0
2016-12-23 12:05:00,109.49,109.52,109.46,109.51,5250.0,101.3147,101.3424,101.2869,101.3332,5250.0
2016-12-23 12:10:00,109.5,109.54,109.44,109.44,3600.0,101.3239,101.361,101.2684,101.2684,3600.0
2016-12-23 12:15:00,109.47,109.48,109.29,109.34,3200.0,101.2962,101.3054,101.1296,101.1759,3200.0
2016-12-23 12:20:00,109.35,109.37,109.24,109.24,4535.0,101.1851,101.2036,101.0834,101.0834,4535.0
2016-12-23 12:25:00,109.27,109.27,109.11,109.15,7504.0,101.1111,101.1111,100.9631,101.0001,7504.0
2016-12-23 12:30:00,109.16,109.3,109.16,109.27,5066.0,101.0093,101.1389,101.0093,101.1111,5066.0
2016-12-23 12:35:00,109.27,109.32,109.2,109.2,4220.0,101.1111,101.1574,101.0463,101.0463,4220.0
2016-12-23 12:40:00,109.19,109.23,109.17,109.17,1080.0,101.0371,101.0741,101.0186,101.0186,1080.0
2016-12-23 12:45:00,109.2,109.26,109.16,109.26,4049.0,101.0463,101.1019,101.0093,101.1019,4049.0
2016-12-23 12:50:00,109.21,109.23,109.19,109.19,1035.0,101.0556,101.0741,101.0371,101.0371,1035.0
2016-12-23 12:55:00,109.22,109.22,109.18,109.21,1702.0,101.0648,101.0648,101.0278,101.0556,1702.0
2016-12-23 13:00:00,109.22,109.29,109.21,109.29,2752.0,101.0648,101.1296,101.0556,101.1296,2752.0
2016-12-23 13:05:00,109.3,109.3,109.26,109.27,2500.0,101.1389,101.1389,101.1019,101.1111,2500.0
2016-12-23 13:10:00,109.28,109.35,109.28,109.29,3777.0,101.1204,101.1851,101.1204,101.1296,3777.0
2016-12-23 13:15:00,109.33,109.34,109.27,109.27,1653.0,101.1666,101.1759,101.1111,101.1111,1653.0
2016-12-23 13:20:00,109.27,109.28,109.25,109.26,1200.0,101.1111,101.1204,101.0926,101.1019,1200.0
2016-12-23 13:25:00,109.26,109.28,109.19,109.28,3200.0,101.1019,101.1204,101.0371,101.1204,3200.0
2016-12-23 13:30:00,109.26,109.31,109.26,109.28,1491.0,101.1019,101.1481,101.1019,101.1204,1491.0
2016-12-23 13:35:00,109.28,109.28,109.22,109.24,1100.0,101.1204,101.1204,101.0648,101.0834,1100.0
2016-12-23 13:40:00,109.23,109.29,109.23,109.29,1800.0,101.0741,101.1296,101.0741,101.1296,1800.0
2016-12-23 13:45:00,109.27,109.28,109.22,109.23,2200.0,101.1111,101.1204,101.0648,101.0741,2200.0
2016-12-23 13:50:00,109.22,109.22,109.13,109.13,6288.0,101.0648,101.0648,100.9816,100.9816,6288.0
2016-12-23 13:55:00,109.14,109.16,109.08,109.12,4929.0,100.9908,101.0093,100.9353,100.9723,4929.0
2016-12-23 14:00:00,109.11,109.11,109.07,109.09,2710.0,100.9631,100.9631,100.926,100.9446,2710.0
2016-12-23 14:05:00,109.09,109.13,109.01,109.01,6912.0,100.9446,100.9816,100.8705,100.8705,6912.0
2016-12-23 14:10:00,108.99,109.04,108.99,109.01,4325.0,100.852,100.8983,100.852,100.8705,4325.0
2016-12-23 14:15:00,109.02,109.04,108.99,109.03,10294.0,100.8798,100.8983,100.852,100.889,10294.0
2016-12-23 14:20:00,109.01,109.02,108.98,109.0,9662.0,100.8705,100.8798,100.8428,100.8613,9662.0
2016-12-23 14:25:00,108.99,109.02,108.97,109.02,900.0,100.852,100.8798,100.8335,100.8798,900.0
2016-12-23 14:30:00,109.01,109.06,109.0,109.06,2500.0,100.8705,100.9168,100.8613,100.9168,2500.0
2016-12-23 14:35:00,109.06,109.06,108.98,109.02,4494.0,100.9168,100.9168,100.8428,100.8798,4494.0
2016-12-23 14:40:00,109.02,109.02,109.0,109.01,1900.0,100.8798,100.8798,100.8613,100.8705,1900.0
2016-12-23 14:45:00,109.02,109.05,109.01,109.03,2452.0,100.8798,100.9075,100.8705,100.889,2452.0
2016-12-23 14:50:00,109.03,109.04,109.01,109.01,3200.0,100.889,100.8983,100.8705,100.8705,3200.0
2016-12-23 14:55:00,109.03,109.04,109.02,109.02,2800.0,100.889,100.8983,100.8798,100.8798,2800.0
2016-12-23 15:00:00,109.03,109.17,109.03,109.16,7140.0,100.889,101.0186,100.889,101.0093,7140.0
2016-12-23 15:05:00,109.14,109.14,109.07,109.08,7045.0,100.9908,100.9908,100.926,100.9353,7045.0
2016-12-23 15:10:00,109.08,109.1,109.08,109.08,3376.0,100.9353,100.9538,100.9353,100.9353,3376.0
2016-12-23 15:15:00,109.07,109.08,108.99,109.08,12531.0,100.926,100.9353,100.852,100.9353,12531.0
2016-12-23 15:20:00,109.11,109.11,109.04,109.09,7145.0,100.9631,100.9631,100.8983,100.9446,7145.0
2016-12-23 15:25:00,109.08,109.13,109.04,109.05,10259.0,100.9353,100.9816,100.8983,100.9075,10259.0
2016-12-23 15:30:00,109.05,109.08,109.02,109.06,9643.0,100.9075,100.9353,100.8798,100.9168,9643.0
2016-12-23 15:35:00,109.07,109.08,109.04,109.06,8235.0,100.926,100.9353,100.8983,100.9168,8235.0
2016-12-23 15:40:00,109.06,109.08,109.05,109.05,21769.0,100.9168,100.9353,100.9075,100.9075,21769.0
2016-12-23 15:45:00,109.06,109.07,109.02,109.04,22417.0,100.9168,100.926,100.8798,100.8983,22417.0
2016-12-23 15:50:00,109.04,109.1,109.04,109.06,19557.0,100.8983,100.9538,100.8983,100.9168,19557.0
2016-12-23 15:55:00,109.06,109.07,108.98,109.01,54354.0,100.9168,100.926,100.8428,100.8705,54354.0
2016-12-27 09:30:00,109.61,109.61,109.16,109.5,9983.0,101.4257,101.4257,101.0093,101.3239,9983.0
2016-12-27 09:35:00,109.41,109.53,109.4,109.53,639.0,101.2407,101.3517,101.2314,101.3517,639.0
2016-12-27 09:40:00,109.61,109.61,109.45,109.45,1500.0,101.4257,101.4257,101.2777,101.2777,1500.0
2016-12-27 09:45:00,109.53,109.88,109.52,109.84,2821.0,101.3517,101.6756,101.3424,101.6386,2821.0
2016-12-27 09:50:00,109.86,109.94,109.79,109.9,3617.0,101.6571,101.7311,101.5923,101.6941,3617.0
2016-12-27 09:55:00,109.96,110.0,109.78,109.96,31725.0,101.7496,101.7866,101.583,101.7496,31725.0
2016-12-27 10:00:00,109.95,110.09,109.88,109.95,12805.0,101.7403,101.8699,101.6756,101.7403,12805.0
2016-12-27 10:05:00,109.9,110.22,109.89,110.08,4595.0,101.6941,101.9902,101.6848,101.8606,4595.0
2016-12-27 10:10:00,110.08,110.14,109.89,109.93,10732.0,101.8606,101.9162,101.6848,101.7218,10732.0
2016-12-27 10:15:00,109.88,110.04,109.88,110.04,1520.0,101.6756,101.8236,101.6756,101.8236,1520.0
2016-12-27 10:20:00,110.03,110.05,109.95,110.05,1900.0,101.8144,101.8329,101.7403,101.8329,1900.0
2016-12-27 10:25:00,110.01,110.09,109.96,110.03,3203.0,101.7959,101.8699,101.7496,101.8144,3203.0
2016-12-27 10:30:00,110.05,110.05,109.87,109.98,3698.0,101.8329,101.8329,101.6663,101.7681,3698.0
2016-12-27 10:35:00,109.9,109.96,109.86,109.88,3100.0,101.6941,101.7496,101.6571,101.6756,3100.0
2016-12-27 10:40:00,109.89,109.94,109.88,109.94,2037.0,101.6848,101.7311,101.6756,101.7311,2037.0
2016-12-27 10:45:00,109.91,109.92,109.87,109.9,1900.0,101.7033,101.7126,101.6663,101.6941,1900.0
2016-12-27 10:50:00,109.93,109.95,109.92,109.92,1100.0,101.7218,101.7403,101.7126,101.7126,1100.0
2016-12-27 10:55:00,109.89,109.92,109.85,109.85,500.0,101.6848,101.7126,101.6478,101.6478,500.0
2016-12-27 11:00:00,109.87,109.9,109.79,109.79,1800.0,101.6663,101.6941,101.5923,101.5923,1800.0
2016-12-27 11:05:00,109.8,109.87,109.8,109.87,1400.0,101.6015,101.6663,101.6015,101.6663,1400.0
2016-12-27 11:10:00,109.86,109.86,109.78,109.79,7057.0,101.6571,101.6571,101.583,101.5923,7057.0
2016-12-27 11:15:00,109.79,109.81,109.61,109.61,1749.0,101.5923,101.6108,101.4257,101.4257,1749.0
2016-12-27 11:20:00,109.64,109.71,109.64,109.71,756.0,101.4535,101.5183,101.4535,101.5183,756.0
2016-12-27 11:25:00,109.63,109.63,109.57,109.6,600.0,101.4442,101.4442,101.3887,101.4165,600.0
2016-12-27 11:30:00,109.64,109.7,109.57,109.57,2984.0,101.4535,101.509,101.3887,101.3887,2984.0
2016-12-27 11:35:00,109.57,109.6,109.55,109.55,1300.0,101.3887,101.4165,101.3702,101.3702,1300.0
2016-12-27 11:40:00,109.51,109.55,109.51,109.51,1550.0,101.3332,101.3702,101.3332,101.3332,1550.0
2016-12-27 11:45:00,109.5,109.5,109.46,109.46,685.0,101.3239,101.3239,101.2869,101.2869,685.0
2016-12-27 11:50:00,109.47,109.51,109.47,109.47,1194.0,101.2962,101.3332,101.2962,101.2962,1194.0
2016-12-27 11:55:00,109.48,109.52,109.48,109.5,700.0,101.3054,101.3424,101.3054,101.3239,700.0
2016-12-27 12:00:00,109.52,109.54,109.49,109.49,1007.0,101.3424,101.361,101.3147,101.3147,1007.0
2016-12-27 12:05:00,109.48,109.54,109.48,109.51,1100.0,101.3054,101.361,101.3054,101.3332,1100.0
2016-12-27 12:10:00,109.52,109.53,109.4,109.46,9185.0,101.3424,101.3517,101.2314,101.2869,9185.0
2016-12-27 12:15:00,109.46,109.46,109.39,109.42,8545.0,101.2869,101.2869,101.2222,101.2499,8545.0
2016-12-27 12:20:00,109.45,109.47,109.44,109.46,1025.0,101.2777,101.2962,101.2684,101.2869,1025.0
2016-12-27 12:25:00,109.48,109.48,109.47,109.47,200.0,101.3054,101.3054,101.2962,101.2962,200.0
2016-12-27 12:30:00,109.5,109.5,109.44,109.44,1249.0,101.3239,101.3239,101.2684,101.2684,1249.0
2016-12-27 12:35:00,109.44,109.44,109.4,109.42,1708.0,101.2684,101.2684,101.2314,101.2499,1708.0
2016-12-27 12:40:00,109.44,109.47,109.44,109.46,1700.0,101.2684,101.2962,101.2684,101.2869,1700.0
2016-12-27 12:45:00,109.47,109.47,109.41,109.43,2283.0,101.2962,101.2962,101.2407,101.2592,2283.0
2016-12-27 12:50:00,109.46,109.48,109.44,109.48,1710.0,101.2869,101.3054,101.2684,101.3054,1710.0
2016-12-27 12:55:00,109.44,109.45,109.44,109.44,1100.0,101.2684,101.2777,101.2684,101.2684,1100.0
2016-12-27 13:00:00,109.41,109.45,109.41,109.45,700.0,101.2407,101.2777,101.2407,101.2777,700.0
2016-12-27 13:05:00,109.49,109.49,109.49,109.49,100.0,101.3147,101.3147,101.3147,101.3147,100.0
2016-12-27 13:10:00,109.49,109.52,109.47,109.47,1400.0,101.3147,101.3424,101.2962,101.2962,1400.0
2016-12-27 13:15:00,109.48,109.49,109.45,109.45,3405.0,101.3054,101.3147,101.2777,101.2777,3405.0
2016-12-27 13:20:00,109.43,109.5,109.43,109.5,1696.0,101.2592,101.3239,101.2592,101.3239,1696.0
2016-12-27 13:25:00,109.49,109.56,109.49,109.54,2632.0,101.3147,101.3795,101.3147,101.361,2632.0
2016-12-27 13:30:00,109.53,109.53,109.49,109.5,1300.0,101.3517,101.3517,101.3147,101.3239,1300.0
2016-12-27 13:35:00,109.48,109.54,109.47,109.51,3018.0,101.3054,101.361,101.2962,101.3332,3018.0
2016-12-27 13:40:00,109.55,109.55,109.5,109.51,1240.0,101.3702,101.3702,101.3239,101.3332,1240.0
2016-12-27 13:45:00,109.5,109.63,109.49,109.61,6735.0,101.3239,101.4442,101.3147,101.4257,6735.0
2016-12-27 13:50:00,109.58,109.58,109.55,109.56,1600.0,101.398,101.398,101.3702,101.3795,1600.0
2016-12-27 13:55:00,109.53,109.69,109.52,109.69,1883.0,101.3517,101.4998,101.3424,101.4998,1883.0
2016-12-27 14:00:00,109.68,109.68,109.6,109.68,6857.0,101.4905,101.4905,101.4165,101.4905,6857.0
2016-12-27 14:05:00,109.66,109.68,109.64,109.66,1408.0,101.472,101.4905,101.4535,101.472,1408.0
2016-12-27 14:10:00,109.67,109.76,109.67,109.72,1732.0,101.4812,101.5645,101.4812,101.5275,1732.0
2016-12-27 14:15:00,109.72,109.81,109.7,109.79,2930.0,101.5275,101.6108,101.509,101.5923,2930.0
2016-12-27 14:20:00,109.78,109.78,109.66,109.7,8249.0,101.583,101.583,101.472,101.509,8249.0
2016-12-27 14:25:00,109.69,109.74,109.69,109.69,2691.0,101.4998,101.546,101.4998,101.4998,2691.0
2016-12-27 14:30:00,109.68,109.68,109.64,109.64,1230.0,101.4905,101.4905,101.4535,101.4535,1230.0
2016-12-27 14:35:00,109.62,109.67,109.62,109.66,902.0,101.435,101.4812,101.435,101.472,902.0
2016-12-27 14:40:00,109.62,109.66,109.62,109.66,600.0,101.435,101.472,101.435,101.472,600.0
2016-12-27 14:45:00,109.64,109.65,109.61,109.62,2911.0,101.4535,101.4627,101.4257,101.435,2911.0
2016-12-27 14:50:00,109.64,109.64,109.56,109.57,800.0,101.4535,101.4535,101.3795,101.3887,800.0
2016-12-27 14:55:00,109.56,109.56,109.56,109.56,100.0,101.3795,101.3795,101.3795,101.3795,100.0
2016-12-27 15:00:00,109.56,109.6,109.52,109.6,2335.0,101.3795,101.4165,101.3424,101.4165,2335.0
2016-12-27 15:05:00,109.6,109.6,109.56,109.56,1400.0,101.4165,101.4165,101.3795,101.3795,1400.0
2016-12-27 15:10:00,109.54,109.58,109.52,109.58,903.0,101.361,101.398,101.3424,101.398,903.0
2016-12-27 15:15:00,109.57,109.58,109.55,109.57,1173.0,101.3887,101.398,101.3702,101.3887,1173.0
2016-12-27 15:20:00,109.56,109.61,109.56,109.59,4320.0,101.3795,101.4257,101.3795,101.4072,4320.0
2016-12-27 15:25:00,109.58,109.58,109.53,109.56,3234.0,101.398,101.398,101.3517,101.3795,3234.0
2016-12-27 15:30:00,109.57,109.57,109.47,109.5,5052.0,101.3887,101.3887,101.2962,101.3239,5052.0
2016-12-27 15:35:00,109.53,109.53,109.48,109.48,4580.0,101.3517,101.3517,101.3054,101.3054,4580.0
2016-12-27 15:40:00,109.47,109.5,109.45,109.48,9203.0,101.2962,101.3239,101.2777,101.3054,9203.0
2016-12-27 15:45:00,109.49,109.51,109.43,109.46,7947.0,101.3147,101.3332,101.2592,101.2869,7947.0
2016-12-27 15:50:00,109.44,109.45,109.4,109.42,11000.0,101.2684,101.2777,101.2314,101.2499,11000.0
2016-12-27 15:55:00,109.42,109.42,109.36,109.38,50000.0,101.2499,101.2499,101.1944,101.2129,50000.0
2016-12-28 09:30:00,109.56,109.83,109.43,109.65,9669.0,101.3795,101.6293,101.2592,101.4627,9669.0
2016-12-28 09:35:00,109.6,109.74,109.59,109.71,8100.0,101.4165,101.546,101.4072,101.5183,8100.0
2016-12-28 09:40:00,109.66,109.74,109.53,109.67,18722.0,101.472,101.546,101.3517,101.4812,18722.0
2016-12-28 09:45:00,109.7,109.75,109.51,109.56,8528.0,101.509,101.5553,101.3332,101.3795,8528.0
2016-12-28 09:50:00,109.59,109.6,109.15,109.15,16530.0,101.4072,101.4165,101.0001,101.0001,16530.0
2016-12-28 09:55:00,109.14,109.24,109.03,109.09,7081.0,100.9908,101.0834,100.889,100.9446,7081.0
2016-12-28 10:00:00,109.09,109.17,108.95,109.08,42886.0,100.9446,101.0186,100.815,100.9353,42886.0
2016-12-28 10:05:00,109.09,109.13,109.02,109.07,3498.0,100.9446,100.9816,100.8798,100.926,3498.0
2016-12-28 10:10:00,109.06,109.07,108.94,109.03,3945.0,100.9168,100.926,100.8058,100.889,3945.0
2016-12-28 10:15:00,109.1,109.13,108.95,108.95,4009.0,100.9538,100.9816,100.815,100.815,4009.0
2016-12-28 10:20:00,108.95,108.96,108.88,108.96,3719.0,100.815,100.8243,100.7502,100.8243,3719.0
2016-12-28 10:25:00,108.91,108.93,108.89,108.89,1249.0,100.778,100.7965,100.7595,100.7595,1249.0
2016-12-28 10:30:00,108.94,109.07,108.91,109.06,3601.0,100.8058,100.926,100.778,100.9168,3601.0
2016-12-28 10:35:00,109.07,109.23,109.07,109.18,1060.0,100.926,101.0741,100.926,101.0278,1060.0
2016-12-28 10:40:00,109.24,109.26,109.17,109.2,3048.0,101.0834,101.1019,101.0186,101.0463,3048.0
2016-12-28 10:45:00,109.17,109.32,109.15,109.28,2117.0,101.0186,101.1574,101.0001,101.1204,2117.0
2016-12-28 10:50:00,109.29,109.35,109.22,109.27,5000.0,101.1296,101.1851,101.0648,101.1111,5000.0
2016-12-28 10:55:00,109.27,109.29,109.21,109.29,1933.0,101.1111,101.1296,101.0556,101.1296,1933.0
2016-12-28 11:00:00,109.27,109.36,109.26,109.36,4846.0,101.1111,101.1944,101.1019,101.1944,4846.0
2016-12-28 11:05:00,109.37,109.4,109.32,109.33,6900.0,101.2036,101.2314,101.1574,101.1666,6900.0
2016-12-28 11:10:00,109.31,109.33,109.26,109.28,3601.0,101.1481,101.1666,101.1019,101.1204,3601.0
2016-12-28 11:15:00,109.27,109.27,109.21,109.26,4688.0,101.1111,101.1111,101.0556,101.1019,4688.0
2016-12-28 11:20:00,109.26,109.39,109.25,109.34,5932.0,101.1019,101.2222,101.0926,101.1759,5932.0
2016-12-28 11:25:00,109.31,109.37,109.31,109.36,2268.0,101.1481,101.2036,101.1481,101.1944,2268.0
2016-12-28 11:30:00,109.37,109.38,109.33,109.33,2720.0,101.2036,101.2129,101.1666,101.1666,2720.0
2016-12-28 11:35:00,109.32,109.35,109.27,109.27,5440.0,101.1574,101.1851,101.1111,101.1111,5440.0
2016-12-28 11:40:00,109.27,109.29,109.18,109.19,2200.0,101.1111,101.1296,101.0278,101.0371,2200.0
2016-12-28 11:45:00,109.17,109.2,109.11,109.18,4258.0,101.0186,101.0463,100.9631,101.0278,4258.0
2016-12-28 11:50:00,109.16,109.17,109.09,109.09,5189.0,101.0093,101.0186,100.9446,100.9446,5189.0
2016-12-28 11:55:00,109.09,109.11,109.07,109.09,1760.0,100.9446,100.9631,100.926,100.9446,1760.0
2016-12-28 12:00:00,109.08,109.08,108.98,108.98,2000.0,100.9353,100.9353,100.8428,100.8428,2000.0
2016-12-28 12:05:00,108.95,108.99,108.86,108.99,3147.0,100.815,100.852,100.7317,100.852,3147.0
2016-12-28 12:10:00,108.96,108.96,108.76,108.76,2111.0,100.8243,100.8243,100.6392,100.6392,2111.0
2016-12-28 12:15:00,108.74,108.83,108.71,108.8,4640.0,100.6207,100.704,100.5929,100.6762,4640.0
2016-12-28 12:20:00,108.77,108.82,108.71,108.73,2441.0,100.6484,100.6947,100.5929,100.6114,2441.0
2016-12-28 12:25:00,108.74,108.88,108.74,108.83,2478.0,100.6207,100.7502,100.6207,100.704,2478.0
2016-12-28 12:30:00,108.86,108.86,108.78,108.78,1928.0,100.7317,100.7317,100.6577,100.6577,1928.0
2016-12-28 12:35:00,108.76,108.79,108.73,108.76,1985.0,100.6392,100.667,100.6114,100.6392,1985.0
2016-12-28 12:40:00,108.78,108.82,108.71,108.71,5326.0,100.6577,100.6947,100.5929,100.5929,5326.0
2016-12-28 12:45:00,108.7,108.77,108.69,108.77,2180.0,100.5837,100.6484,100.5744,100.6484,2180.0
2016-12-28 12:50:00,108.78,108.89,108.77,108.89,2921.0,100.6577,100.7595,100.6484,100.7595,2921.0
2016-12-28 12:55:00,108.87,108.88,108.82,108.85,2077.0,100.741,100.7502,100.6947,100.7225,2077.0
2016-12-28 13:00:00,108.84,108.88,108.8,108.88,3871.0,100.7132,100.7502,100.6762,100.7502,3871.0
2016-12-28 13:05:00,108.84,108.86,108.81,108.86,1217.0,100.7132,100.7317,100.6855,100.7317,1217.0
2016-12-28 13:10:00,108.84,108.91,108.84,108.91,2000.0,100.7132,100.778,100.7132,100.778,2000.0
2016-12-28 13:15:00,108.93,108.95,108.91,108.95,2300.0,100.7965,100.815,100.778,100.815,2300.0
2016-12-28 13:20:00,108.91,108.94,108.91,108.92,3963.0,100.778,100.8058,100.778,100.7872,3963.0
2016-12-28 13:25:00,108.95,108.97,108.91,108.91,3033.0,100.815,100.8335,100.778,100.778,3033.0
2016-12-28 13:30:00,108.93,108.95,108.92,108.93,2900.0,100.7965,100.815,100.7872,100.7965,2900.0
2016-12-28 13:35:00,108.93,108.94,108.93,108.93,1350.0,100.7965,100.8058,100.7965,100.7965,1350.0
2016-12-28 13:40:00,108.96,109.0,108.93,108.97,3371.0,100.8243,100.8613,100.7965,100.8335,3371.0
2016-12-28 13:45:00,108.95,108.95,108.92,108.93,1300.0,100.815,100.815,100.7872,100.7965,1300.0
2016-12-28 13:50:00,108.94,109.01,108.94,108.98,5351.0,100.8058,100.8705,100.8058,100.8428,5351.0
2016-12-28 13:55:00,108.98,109.05,108.97,109.01,3299.0,100.8428,100.9075,100.8335,100.8705,3299.0
2016-12-28 14:00:00,108.99,109.07,108.99,109.05,2403.0,100.852,100.926,100.852,100.9075,2403.0
2016-12-28 14:05:00,109.03,109.08,109.0,109.04,2395.0,100.889,100.9353,100.8613,100.8983,2395.0
2016-12-28 14:10:00,109.07,109.08,108.93,108.96,2701.0,100.926,100.9353,100.7965,100.8243,2701.0
2016-12-28 14:15:00,108.96,108.97,108.91,108.96,3153.0,100.8243,100.8335,100.778,100.8243,3153.0
2016-12-28 14:20:00,108.92,108.97,108.89,108.91,3320.0,100.7872,100.8335,100.7595,100.778,3320.0
2016-12-28 14:25:00,108.9,108.92,108.88,108.92,5848.0,100.7687,100.7872,100.7502,100.7872,5848.0
2016-12-28 14:30:00,108.94,108.98,108.94,108.98,1200.0,100.8058,100.8428,100.8058,100.8428,1200.0
2016-12-28 14:35:00,108.97,108.98,108.95,108.95,2120.0,100.8335,100.8428,100.815,100.815,2120.0
2016-12-28 14:40:00,108.95,108.95,108.89,108.92,3029.0,100.815,100.815,100.7595,100.7872,3029.0
2016-12-28 14:45:00,108.91,108.92,108.86,108.89,2256.0,100.778,100.7872,100.7317,100.7595,2256.0
2016-12-28 14:50:00,108.88,108.88,108.77,108.79,7171.0,100.7502,100.7502,100.6484,100.667,7171.0
2016-12-28 14:55:00,108.8,108.87,108.8,108.87,2251.0,100.6762,100.741,100.6762,100.741,2251.0
2016-12-28 15:00:00,108.85,109.0,108.84,109.0,4262.0,100.7225,100.8613,100.7132,100.8613,4262.0
2016-12-28 15:05:00,108.99,109.02,108.95,108.97,2315.0,100.852,100.8798,100.815,100.8335,2315.0
2016-12-28 15:10:00,108.94,108.94,108.89,108.89,2100.0,100.8058,100.8058,100.7595,100.7595,2100.0
2016-12-28 15:15:00,108.92,108.93,108.86,108.88,4689.0,100.7872,100.7965,100.7317,100.7502,4689.0
2016-12-28 15:20:00,108.88,108.89,108.85,108.86,2962.0,100.7502,100.7595,100.7225,100.7317,2962.0
2016-12-28 15:25:00,108.86,108.87,108.79,108.81,2200.0,100.7317,100.741,100.667,100.6855,2200.0
2016-12-28 15:30:00,108.81,108.82,108.78,108.78,7530.0,100.6855,100.6947,100.6577,100.6577,7530.0
2016-12-28 15:35:00,108.8,108.81,108.72,108.72,5562.0,100.6762,100.6855,100.6022,100.6022,5562.0
2016-12-28 15:40:00,108.73,108.73,108.62,108.66,7975.0,100.6114,100.6114,100.5096,100.5467,7975.0
2016-12-28 15:45:00,108.66,108.73,108.64,108.72,12054.0,100.5467,100.6114,100.5282,100.6022,12054.0
2016-12-28 15:50:00,108.73,108.78,108.63,108.69,36889.0,100.6114,100.6577,100.5189,100.5744,36889.0
2016-12-28 15:55:00,108.7,108.74,108.61,108.65,27852.0,100.5837,100.6207,100.5004,100.5374,27852.0
2016-12-29 09:30:00,108.95,109.05,108.92,109.05,5576.0,100.815,100.9075,100.7872,100.9075,5576.0
2016-12-29 09:35:00,109.08,109.43,109.08,109.23,5346.0,100.9353,101.2592,100.9353,101.0741,5346.0
2016-12-29 09:40:00,109.13,109.13,108.99,108.99,1800.0,100.9816,100.9816,100.852,100.852,1800.0
2016-12-29 09:45:00,108.95,109.11,108.92,109.0,11337.0,100.815,100.9631,100.7872,100.8613,11337.0
2016-12-29 09:50:00,108.98,109.3,108.89,109.14,11031.0,100.8428,101.1389,100.7595,100.9908,11031.0
2016-12-29 09:55:00,109.14,109.23,109.06,109.11,10464.0,100.9908,101.0741,100.9168,100.9631,10464.0
2016-12-29 10:00:00,109.12,109.17,109.07,109.07,8100.0,100.9723,101.0186,100.926,100.926,8100.0
2016-12-29 10:05:00,109.12,109.23,108.94,109.09,10457.0,100.9723,101.0741,100.8058,100.9446,10457.0
2016-12-29 10:10:00,109.08,109.13,109.0,109.13,5584.0,100.9353,100.9816,100.8613,100.9816,5584.0
2016-12-29 10:15:00,109.15,109.22,109.1,109.16,6600.0,101.0001,101.0648,100.9538,101.0093,6600.0
2016-12-29 10:20:00,109.12,109.17,109.08,109.15,2570.0,100.9723,101.0186,100.9353,101.0001,2570.0
2016-12-29 10:25:00,109.17,109.25,109.08,109.14,8585.0,101.0186,101.0926,100.9353,100.9908,8585.0
2016-12-29 10:30:00,109.2,109.2,109.03,109.03,3200.0,101.0463,101.0463,100.889,100.889,3200.0
2016-12-29 10:35:00,109.07,109.11,109.04,109.11,1337.0,100.926,100.9631,100.8983,100.9631,1337.0
2016-12-29 10:40:00,109.07,109.08,109.0,109.0,3242.0,100.926,100.9353,100.8613,100.8613,3242.0
2016-12-29 10:45:00,108.97,109.05,108.9,108.9,5293.0,100.8335,100.9075,100.7687,100.7687,5293.0
2016-12-29 10:50:00,108.89,109.04,108.89,108.99,5231.0,100.7595,100.8983,100.7595,100.852,5231.0
2016-12-29 10:55:00,109.05,109.13,109.02,109.03,4701.0,100.9075,100.9816,100.8798,100.889,4701.0
2016-12-29 11:00:00,109.02,109.07,108.96,109.05,7598.0,100.8798,100.926,100.8243,100.9075,7598.0
2016-12-29 11:05:00,109.03,109.1,108.97,109.04,5215.0,100.889,100.9538,100.8335,100.8983,5215.0
2016-12-29 11:10:00,109.01,109.12,109.0,109.08,6201.0,100.8705,100.9723,100.8613,100.9353,6201.0
2016-12-29 11:15:00,109.08,109.11,109.02,109.06,20220.0,100.9353,100.9631,100.8798,100.9168,20220.0
2016-12-29 11:20:00,109.09,109.13,109.05,109.12,8402.0,100.9446,100.9816,100.9075,100.9723,8402.0
2016-12-29 11:25:00,109.11,109.15,109.08,109.13,3700.0,100.9631,101.0001,100.9353,100.9816,3700.0
2016-12-29 11:30:00,109.11,109.12,109.05,109.1,4133.0,100.9631,100.9723,100.9075,100.9538,4133.0
2016-12-29 11:35:00,109.11,109.21,109.11,109.13,4522.0,100.9631,101.0556,100.9631,100.9816,4522.0
2016-12-29 11:40:00,109.14,109.18,109.13,109.16,4231.0,100.9908,101.0278,100.9816,101.0093,4231.0
2016-12-29 11:45:00,109.12,109.17,109.09,109.11,4270.0,100.9723,101.0186,100.9446,100.9631,4270.0
2016-12-29 11:50:00,109.12,109.13,109.07,109.11,4332.0,100.9723,100.9816,100.926,100.9631,4332.0
2016-12-29 11:55:00,109.1,109.12,109.07,109.09,8573.0,100.9538,100.9723,100.926,100.9446,8573.0
2016-12-29 12:00:00,109.11,109.13,108.99,109.01,28300.0,100.9631,100.9816,100.852,100.8705,28300.0
2016-12-29 12:05:00,109.0,109.02,108.96,108.99,5070.0,100.8613,100.8798,100.8243,100.852,5070.0
2016-12-29 12:10:00,108.97,109.08,108.95,109.08,11087.0,100.8335,100.9353,100.815,100.9353,11087.0
2016-12-29 12:15:00,109.09,109.17,109.06,109.16,6156.0,100.9446,101.0186,100.9168,101.0093,6156.0
2016-12-29 12:20:00,109.14,109.17,109.07,109.17,6890.0,100.9908,101.0186,100.926,101.0186,6890.0
2016-12-29 12:25:00,109.2,109.25,109.18,109.22,2794.0,101.0463,101.0926,101.0278,101.0648,2794.0
2016-12-29 12:30:00,109.2,109.28,109.2,109.21,3502.0,101.0463,101.1204,101.0463,101.0556,3502.0
2016-12-29 12:35:00,109.22,109.23,109.16,109.17,3996.0,101.0648,101.0741,101.0093,101.0186,3996.0
2016-12-29 12:40:00,109.16,109.25,109.16,109.18,5161.0,101.0093,101.0926,101.0093,101.0278,5161.0
2016-12-29 12:45:00,109.17,109.27,109.17,109.26,3200.0,101.0186,101.1111,101.0186,101.1019,3200.0
2016-12-29 12:50:00,109.26,109.27,109.21,109.23,3880.0,101.1019,101.1111,101.0556,101.0741,3880.0
2016-12-29 12:55:00,109.23,109.24,109.15,109.16,6005.0,101.0741,101.0834,101.0001,101.0093,6005.0
2016-12-29 13:00:00,109.16,109.18,109.12,109.16,3630.0,101.0093,101.0278,100.9723,101.0093,3630.0
2016-12-29 13:05:00,109.16,109.17,109.13,109.15,3243.0,101.0093,101.0186,100.9816,101.0001,3243.0
2016-12-29 13:10:00,109.13,109.14,109.05,109.05,2591.0,100.9816,100.9908,100.9075,100.9075,2591.0
2016-12-29 13:15:00,109.08,109.11,109.02,109.04,28865.0,100.9353,100.9631,100.8798,100.8983,28865.0
2016-12-29 13:20:00,109.01,109.03,108.96,109.03,1301.0,100.8705,100.889,100.8243,100.889,1301.0
2016-12-29 13:25:00,109.05,109.06,109.02,109.04,3500.0,100.9075,100.9168,100.8798,100.8983,3500.0
2016-12-29 13:30:00,109.07,109.07,108.99,109.06,3723.0,100.926,100.926,100.852,100.9168,3723.0
2016-12-29 13:35:00,109.02,109.03,108.9,108.91,2500.0,100.8798,100.889,100.7687,100.778,2500.0
2016-12-29 13:40:00,108.9,108.91,108.88,108.91,1025.0,100.7687,100.778,100.7502,100.778,1025.0
2016-12-29 13:45:00,108.89,108.92,108.88,108.88,3030.0,100.7595,100.7872,100.7502,100.7502,3030.0
2016-12-29 13:50:00,108.87,108.94,108.86,108.93,5360.0,100.741,100.8058,100.7317,100.7965,5360.0
2016-12-29 13:55:00,108.92,108.95,108.88,108.93,5780.0,100.7872,100.815,100.7502,100.7965,5780.0
2016-12-29 14:00:00,108.92,109.02,108.91,108.92,7172.0,100.7872,100.8798,100.778,100.7872,7172.0
2016-12-29 14:05:00,108.93,108.97,108.92,108.96,5000.0,100.7965,100.8335,100.7872,100.8243,5000.0
2016-12-29 14:10:00,108.97,108.97,108.86,108.88,3800.0,100.8335,100.8335,100.7317,100.7502,3800.0
2016-12-29 14:15:00,108.88,108.95,108.88,108.91,3495.0,100.7502,100.815,100.7502,100.778,3495.0
2016-12-29 14:20:00,108.91,109.01,108.91,108.97,5466.0,100.778,100.8705,100.778,100.8335,5466.0
2016-12-29 14:25:00,108.97,108.98,108.87,108.87,12312.0,100.8335,100.8428,100.741,100.741,12312.0
2016-12-29 14:30:00,108.87,108.92,108.81,108.81,5590.0,100.741,100.7872,100.6855,100.6855,5590.0
2016-12-29 14:35:00,108.81,108.82,108.78,108.78,1492.0,100.6855,100.6947,100.6577,100.6577,1492.0
2016-12-29 14:40:00,108.76,108.77,108.73,108.77,6394.0,100.6392,100.6484,100.6114,100.6484,6394.0
2016-12-29 14:45:00,108.8,108.85,108.77,108.81,5252.0,100.6762,100.7225,100.6484,100.6855,5252.0
2016-12-29 14:50:00,108.83,108.87,108.8,108.83,2515.0,100.704,100.741,100.6762,100.704,2515.0
2016-12-29 14:55:00,108.8,108.8,108.75,108.75,790.0,100.6762,100.6762,100.6299,100.6299,790.0
2016-12-29 15:00:00,108.77,108.78,108.72,108.73,4490.0,100.6484,100.6577,100.6022,100.6114,4490.0
2016-12-29 15:05:00,108.71,108.71,108.61,108.61,4187.0,100.5929,100.5929,100.5004,100.5004,4187.0
2016-12-29 15:10:00,108.61,108.72,108.61,108.71,5067.0,100.5004,100.6022,100.5004,100.5929,5067.0
2016-12-29 15:15:00,108.71,108.72,108.68,108.69,5078.0,100.5929,100.6022,100.5652,100.5744,5078.0
2016-12-29 15:20:00,108.7,108.72,108.69,108.7,2522.0,100.5837,100.6022,100.5744,100.5837,2522.0
2016-12-29 15:25:00,108.71,108.72,108.68,108.7,2512.0,100.5929,100.6022,100.5652,100.5837,2512.0
2016-12-29 15:30:00,108.68,108.72,108.63,108.65,5277.0,100.5652,100.6022,100.5189,100.5374,5277.0
2016-12-29 15:35:00,108.64,108.68,108.61,108.67,5479.0,100.5282,100.5652,100.5004,100.5559,5479.0
2016-12-29 15:40:00,108.65,108.71,108.65,108.7,5215.0,100.5374,100.5929,100.5374,100.5837,5215.0
2016-12-29 15:45:00,108.71,108.75,108.67,108.68,9603.0,100.5929,100.6299,100.5559,100.5652,9603.0
2016-12-29 15:50:00,108.69,108.7,108.65,108.67,5691.0,100.5744,100.5837,100.5374,100.5559,5691.0
2016-12-29 15:55:00,108.67,108.73,108.6,108.61,73844.0,100.5559,100.6114,100.4911,100.5004,73844.0
2016-12-30 09:30:00,108.41,108.79,108.23,108.3,26859.0,100.3153,100.667,100.1488,100.2135,26859.0
2016-12-30 09:35:00,108.15,108.39,108.15,108.26,11545.0,100.0747,100.2968,100.0747,100.1765,11545.0
2016-12-30 09:40:00,108.25,108.47,108.22,108.47,3500.0,100.1673,100.3708,100.1395,100.3708,3500.0
2016-12-30 09:45:00,108.29,108.43,108.28,108.42,2942.0,100.2043,100.3338,100.195,100.3246,2942.0
2016-12-30 09:50:00,108.42,108.42,108.28,108.28,5556.0,100.3246,100.3246,100.195,100.195,5556.0
2016-12-30 09:55:00,108.29,108.34,108.02,108.02,5680.0,100.2043,100.2506,99.9544,99.9544,5680.0
2016-12-30 10:00:00,108.02,108.02,107.91,107.95,5768.0,99.9544,99.9544,99.8527,99.8897,5768.0
2016-12-30 10:05:00,107.93,108.03,107.93,108.03,2543.0,99.8712,99.9637,99.8712,99.9637,2543.0
2016-12-30 10:10:00,108.0,108.08,108.0,108.01,2278.0,99.9359,100.01,99.9359,99.9452,2278.0
2016-12-30 10:15:00,108.01,108.01,107.87,107.9,2403.0,99.9452,99.9452,99.8156,99.8434,2403.0
2016-12-30 10:20:00,107.93,107.98,107.74,107.74,2614.0,99.8712,99.9174,99.6954,99.6954,2614.0
2016-12-30 10:25:00,107.8,107.84,107.77,107.78,4480.0,99.7509,99.7879,99.7231,99.7324,4480.0
2016-12-30 10:30:00,107.77,107.96,107.77,107.91,4137.0,99.7231,99.8989,99.7231,99.8527,4137.0
2016-12-30 10:35:00,107.89,107.91,107.77,107.79,3083.0,99.8342,99.8527,99.7231,99.7416,3083.0
2016-12-30 10:40:00,107.81,107.83,107.73,107.74,3000.0,99.7601,99.7786,99.6861,99.6954,3000.0
2016-12-30 10:45:00,107.73,107.75,107.69,107.73,7170.0,99.6861,99.7046,99.6491,99.6861,7170.0
2016-12-30 10:50:00,107.74,107.79,107.72,107.78,8035.0,99.6954,99.7416,99.6768,99.7324,8035.0
2016-12-30 10:55:00,107.79,107.92,107.79,107.86,8751.0,99.7416,99.8619,99.7416,99.8064,8751.0
2016-12-30 11:00:00,107.89,107.89,107.79,107.81,3821.0,99.8342,99.8342,99.7416,99.7601,3821.0
2016-12-30 11:05:00,107.82,107.94,107.79,107.79,13093.0,99.7694,99.8804,99.7416,99.7416,13093.0
2016-12-30 11:10:00,107.79,107.84,107.66,107.66,2100.0,99.7416,99.7879,99.6213,99.6213,2100.0
2016-12-30 11:15:00,107.67,107.76,107.67,107.72,1300.0,99.6306,99.7139,99.6306,99.6768,1300.0
2016-12-30 11:20:00,107.71,107.81,107.71,107.77,2317.0,99.6676,99.7601,99.6676,99.7231,2317.0
2016-12-30 11:25:00,107.78,107.81,107.75,107.75,5059.0,99.7324,99.7601,99.7046,99.7046,5059.0
2016-12-30 11:30:00,107.74,107.76,107.67,107.68,1778.0,99.6954,99.7139,99.6306,99.6398,1778.0
2016-12-30 11:35:00,107.67,107.72,107.59,107.59,1240.0,99.6306,99.6768,99.5566,99.5566,1240.0
2016-12-30 11:40:00,107.57,107.69,107.55,107.68,5585.0,99.538,99.6491,99.5195,99.6398,5585.0
2016-12-30 11:45:00,107.68,107.74,107.68,107.7,3133.0,99.6398,99.6954,99.6398,99.6583,3133.0
2016-12-30 11:50:00,107.71,107.8,107.7,107.77,4000.0,99.6676,99.7509,99.6583,99.7231,4000.0
2016-12-30 11:55:00,107.7,107.73,107.65,107.66,1749.0,99.6583,99.6861,99.6121,99.6213,1749.0
2016-12-30 12:00:00,107.65,107.66,107.52,107.52,2100.0,99.6121,99.6213,99.4918,99.4918,2100.0
2016-12-30 12:05:00,107.54,107.66,107.54,107.66,3600.0,99.5103,99.6213,99.5103,99.6213,3600.0
2016-12-30 12:10:00,107.7,107.79,107.65,107.75,4533.0,99.6583,99.7416,99.6121,99.7046,4533.0
2016-12-30 12:15:00,107.77,107.8,107.73,107.78,2416.0,99.7231,99.7509,99.6861,99.7324,2416.0
2016-12-30 12:20:00,107.75,107.9,107.75,107.77,5284.0,99.7046,99.8434,99.7046,99.7231,5284.0
2016-12-30 12:25:00,107.77,107.8,107.73,107.73,1600.0,99.7231,99.7509,99.6861,99.6861,1600.0
2016-12-30 12:30:00,107.79,107.82,107.69,107.77,2300.0,99.7416,99.7694,99.6491,99.7231,2300.0
2016-12-30 12:35:00,107.77,107.77,107.71,107.76,2426.0,99.7231,99.7231,99.6676,99.7139,2426.0
2016-12-30 12:40:00,107.72,107.72,107.63,107.64,2200.0,99.6768,99.6768,99.5936,99.6028,2200.0
2016-12-30 12:45:00,107.66,107.76,107.63,107.76,1100.0,99.6213,99.7139,99.5936,99.7139,1100.0
2016-12-30 12:50:00,107.64,107.68,107.56,107.68,2700.0,99.6028,99.6398,99.5288,99.6398,2700.0
2016-12-30 12:55:00,107.66,107.75,107.66,107.75,3813.0,99.6213,99.7046,99.6213,99.7046,3813.0
2016-12-30 13:00:00,107.72,107.83,107.71,107.76,3551.0,99.6768,99.7786,99.6676,99.7139,3551.0
2016-12-30 13:05:00,107.84,107.87,107.83,107.87,600.0,99.7879,99.8156,99.7786,99.8156,600.0
2016-12-30 13:10:00,107.91,107.93,107.88,107.92,1710.0,99.8527,99.8712,99.8249,99.8619,1710.0
2016-12-30 13:15:00,107.9,108.07,107.9,108.05,3850.0,99.8434,100.0007,99.8434,99.9822,3850.0
2016-12-30 13:20:00,108.04,108.12,107.98,108.12,2468.0,99.973,100.047,99.9174,100.047,2468.0
2016-12-30 13:25:00,108.13,108.18,108.12,108.13,1719.0,100.0562,100.1025,100.047,100.0562,1719.0
2016-12-30 13:30:00,108.15,108.16,108.09,108.13,8448.0,100.0747,100.084,100.0192,100.0562,8448.0
2016-12-30 13:35:00,108.1,108.2,108.08,108.2,3921.0,100.0285,100.121,100.01,100.121,3921.0
2016-12-30 13:40:00,108.21,108.21,107.99,107.99,3726.0,100.1303,100.1303,99.9267,99.9267,3726.0
2016-12-30 13:45:00,108.05,108.05,107.96,108.0,4430.0,99.9822,99.9822,99.8989,99.9359,4430.0
2016-12-30 13:50:00,108.0,108.08,107.95,108.07,1330.0,99.9359,100.01,99.8897,100.0007,1330.0
2016-12-30 13:55:00,108.01,108.02,107.92,107.92,1500.0,99.9452,99.9544,99.8619,99.8619,1500.0
2016-12-30 14:00:00,107.97,108.0,107.9,107.97,1124.0,99.9082,99.9359,99.8434,99.9082,1124.0
2016-12-30 14:05:00,107.95,107.99,107.92,107.92,955.0,99.8897,99.9267,99.8619,99.8619,955.0
2016-12-30 14:10:00,107.94,107.94,107.88,107.94,3302.0,99.8804,99.8804,99.8249,99.8804,3302.0
2016-12-30 14:15:00,107.96,108.02,107.95,107.99,2830.0,99.8989,99.9544,99.8897,99.9267,2830.0
2016-12-30 14:20:00,108.02,108.03,107.98,107.98,3068.0,99.9544,99.9637,99.9174,99.9174,3068.0
2016-12-30 14:25:00,107.99,108.01,107.89,107.89,2601.0,99.9267,99.9452,99.8342,99.8342,2601.0
2016-12-30 14:30:00,107.9,107.95,107.83,107.91,2058.0,99.8434,99.8897,99.7786,99.8527,2058.0
2016-12-30 14:35:00,107.91,108.0,107.86,108.0,7205.0,99.8527,99.9359,99.8064,99.9359,7205.0
2016-12-30 14:40:00,107.99,108.04,107.98,108.01,3752.0,99.9267,99.973,99.9174,99.9452,3752.0
2016-12-30 14:45:00,108.03,108.03,107.77,107.77,3900.0,99.9637,99.9637,99.7231,99.7231,3900.0
2016-12-30 14:50:00,107.78,107.8,107.65,107.66,6922.0,99.7324,99.7509,99.6121,99.6213,6922.0
2016-12-30 14:55:00,107.66,107.72,107.58,107.69,2691.0,99.6213,99.6768,99.5473,99.6491,2691.0
2016-12-30 15:00:00,107.7,107.71,107.65,107.69,1502.0,99.6583,99.6676,99.6121,99.6491,1502.0
2016-12-30 15:05:00,107.72,107.78,107.68,107.77,2473.0,99.6768,99.7324,99.6398,99.7231,2473.0
2016-12-30 15:10:00,107.76,107.82,107.73,107.76,2300.0,99.7139,99.7694,99.6861,99.7139,2300.0
2016-12-30 15:15:00,107.8,107.88,107.79,107.84,5763.0,99.7509,99.8249,99.7416,99.7879,5763.0
2016-12-30 15:20:00,107.84,107.84,107.64,107.64,14067.0,99.7879,99.7879,99.6028,99.6028,14067.0
2016-12-30 15:25:00,107.66,107.67,107.6,107.65,11849.0,99.6213,99.6306,99.5658,99.6121,11849.0
2016-12-30 15:30:00,107.64,107.69,107.53,107.53,37358.0,99.6028,99.6491,99.501,99.501,37358.0
2016-12-30 15:35:00,107.53,107.54,107.45,107.48,27279.0,99.501,99.5103,99.427,99.4548,27279.0
2016-12-30 15:40:00,107.49,107.49,107.3,107.3,24073.0,99.464,99.464,99.2882,99.2882,24073.0
2016-12-30 15:45:00,107.3,107.35,107.24,107.24,40975.0,99.2882,99.3345,99.2327,99.2327,40975.0
2016-12-30 15:50:00,107.25,107.27,107.21,107.22,42782.0,99.2419,99.2604,99.2049,99.2142,42782.0
2016-12-30 15:55:00,107.22,107.61,107.22,107.5,130145.0,99.2142,99.5751,99.2142,99.4733,130145.0
2017-01-03 09:30:00,108.41,108.86,108.41,108.58,33276.0,100.3153,100.7317,100.3153,100.4726,33276.0
2017-01-03 09:35:00,108.63,108.88,108.42,108.53,7680.0,100.5189,100.7502,100.3246,100.4264,7680.0
2017-01-03 09:40:00,108.53,108.7,108.44,108.64,9576.0,100.4264,100.5837,100.3431,100.5282,9576.0
2017-01-03 09:45:00,108.68,108.75,108.42,108.43,38390.0,100.5652,100.6299,100.3246,100.3338,38390.0
2017-01-03 09:50:00,108.42,108.45,108.26,108.33,25043.0,100.3246,100.3523,100.1765,100.2413,25043.0
2017-01-03 09:55:00,108.25,108.44,108.24,108.29,8824.0,100.1673,100.3431,100.158,100.2043,8824.0
2017-01-03 10:00:00,108.31,108.55,108.31,108.45,13634.0,100.2228,100.4449,100.2228,100.3523,13634.0
2017-01-03 10:05:00,108.42,109.01,108.42,108.95,25539.0,100.3246,100.8705,100.3246,100.815,25539.0
2017-01-03 10:10:00,108.97,108.97,108.63,108.69,10912.0,100.8335,100.8335,100.5189,100.5744,10912.0
2017-01-03 10:15:00,108.7,108.77,108.66,108.66,14703.0,100.5837,100.6484,100.5467,100.5467,14703.0
2017-01-03 10:20:00,108.65,108.65,108.45,108.54,30745.0,100.5374,100.5374,100.3523,100.4356,30745.0
2017-01-03 10:25:00,108.49,108.49,108.3,108.32,9274.0,100.3894,100.3894,100.2135,100.232,9274.0
2017-01-03 10:30:00,108.29,108.54,108.27,108.54,14308.0,100.2043,100.4356,100.1858,100.4356,14308.0
2017-01-03 10:35:00,108.53,108.57,108.42,108.48,13363.0,100.4264,100.4634,100.3246,100.3801,13363.0
2017-01-03 10:40:00,108.49,108.54,108.35,108.45,22668.0,100.3894,100.4356,100.2598,100.3523,22668.0
2017-01-03 10:45:00,108.45,108.49,108.43,108.43,13751.0,100.3523,100.3894,100.3338,100.3338,13751.0
2017-01-03 10:50:00,108.41,108.44,108.31,108.44,8652.0,100.3153,100.3431,100.2228,100.3431,8652.0
2017-01-03 10:55:00,108.45,108.47,108.31,108.31,13015.0,100.3523,100.3708,100.2228,100.2228,13015.0
2017-01-03 11:00:00,108.3,108.3,108.2,108.3,18007.0,100.2135,100.2135,100.121,100.2135,18007.0
2017-01-03 11:05:00,108.27,108.61,108.27,108.57,33037.0,100.1858,100.5004,100.1858,100.4634,33037.0
2017-01-03 11:10:00,108.57,108.68,108.48,108.54,14626.0,100.4634,100.5652,100.3801,100.4356,14626.0
2017-01-03 11:15:00,108.54,108.65,108.52,108.54,4656.0,100.4356,100.5374,100.4171,100.4356,4656.0
2017-01-03 11:20:00,108.56,108.76,108.55,108.68,10846.0,100.4541,100.6392,100.4449,100.5652,10846.0
2017-01-03 11:25:00,108.68,108.69,108.52,108.54,8650.0,100.5652,100.5744,100.4171,100.4356,8650.0
2017-01-03 11:30:00,108.58,108.63,108.38,108.43,19547.0,100.4726,100.5189,100.2876,100.3338,19547.0
2017-01-03 11:35:00,108.39,108.42,108.2,108.25,11276.0,100.2968,100.3246,100.121,100.1673,11276.0
2017-01-03 11:40:00,108.24,108.28,108.12,108.15,12036.0,100.158,100.195,100.047,100.0747,12036.0
2017-01-03 11:45:00,108.13,108.34,108.09,108.11,10798.0,100.0562,100.2506,100.0192,100.0377,10798.0
2017-01-03 11:50:00,108.13,108.32,108.09,108.3,6867.0,100.0562,100.232,100.0192,100.2135,6867.0
2017-01-03 11:55:00,108.3,108.36,108.2,108.27,16844.0,100.2135,100.2691,100.121,100.1858,16844.0
2017-01-03 12:00:00,108.31,108.34,108.25,108.29,10670.0,100.2228,100.2506,100.1673,100.2043,10670.0
2017-01-03 12:05:00,108.26,108.3,108.11,108.29,3650.0,100.1765,100.2135,100.0377,100.2043,3650.0
2017-01-03 12:10:00,108.3,108.31,108.25,108.25,12133.0,100.2135,100.2228,100.1673,100.1673,12133.0
2017-01-03 12:15:00,108.22,108.28,108.21,108.26,3124.0,100.1395,100.195,100.1303,100.1765,3124.0
2017-01-03 12:20:00,108.26,108.28,108.16,108.17,6711.0,100.1765,100.195,100.084,100.0932,6711.0
2017-01-03 12:25:00,108.18,108.21,108.11,108.11,5418.0,100.1025,100.1303,100.0377,100.0377,5418.0
2017-01-03 12:30:00,108.12,108.22,108.12,108.16,5810.0,100.047,100.1395,100.047,100.084,5810.0
2017-01-03 12:35:00,108.11,108.14,108.09,108.09,4799.0,100.0377,100.0655,100.0192,100.0192,4799.0
2017-01-03 12:40:00,108.1,108.22,108.09,108.2,22643.0,100.0285,100.1395,100.0192,100.121,22643.0
2017-01-03 12:45:00,108.21,108.23,108.09,108.21,7441.0,100.1303,100.1488,100.0192,100.1303,7441.0
2017-01-03 12:50:00,108.19,108.23,108.13,108.19,5073.0,100.1118,100.1488,100.0562,100.1118,5073.0
2017-01-03 12:55:00,108.19,108.32,108.19,108.32,6159.0,100.1118,100.232,100.1118,100.232,6159.0
2017-01-03 13:00:00,108.3,108.33,108.19,108.21,9165.0,100.2135,100.2413,100.1118,100.1303,9165.0
2017-01-03 13:05:00,108.21,108.22,108.0,108.01,33524.0,100.1303,100.1395,99.9359,99.9452,33524.0
2017-01-03 13:10:00,107.99,108.03,107.98,107.98,12924.0,99.9267,99.9637,99.9174,99.9174,12924.0
2017-01-03 13:15:00,107.98,108.03,107.98,108.03,8685.0,99.9174,99.9637,99.9174,99.9637,8685.0
2017-01-03 13:20:00,108.06,108.22,108.03,108.22,9697.0,99.9915,100.1395,99.9637,100.1395,9697.0
2017-01-03 13:25:00,108.21,108.22,108.14,108.14,6067.0,100.1303,100.1395,100.0655,100.0655,6067.0
2017-01-03 13:30:00,108.13,108.23,108.13,108.2,4460.0,100.0562,100.1488,100.0562,100.121,4460.0
2017-01-03 13:35:00,108.18,108.24,108.14,108.2,5823.0,100.1025,100.158,100.0655,100.121,5823.0
2017-01-03 13:40:00,108.18,108.21,108.11,108.16,7524.0,100.1025,100.1303,100.0377,100.084,7524.0
2017-01-03 13:45:00,108.21,108.26,108.12,108.15,5713.0,100.1303,100.1765,100.047,100.0747,5713.0
2017-01-03 13:50:00,108.19,108.27,108.19,108.22,9294.0,100.1118,100.1858,100.1118,100.1395,9294.0
2017-01-03 13:55:00,108.29,108.3,108.18,108.19,7025.0,100.2043,100.2135,100.1025,100.1118,7025.0
2017-01-03 14:00:00,108.2,108.3,108.2,108.22,3260.0,100.121,100.2135,100.121,100.1395,3260.0
2017-01-03 14:05:00,108.19,108.2,108.09,108.14,5770.0,100.1118,100.121,100.0192,100.0655,5770.0
2017-01-03 14:10:00,108.16,108.17,108.05,108.07,8108.0,100.084,100.0932,99.9822,100.0007,8108.0
2017-01-03 14:15:00,108.05,108.09,107.89,108.02,48595.0,99.9822,100.0192,99.8342,99.9544,48595.0
2017-01-03 14:20:00,108.07,108.13,108.03,108.08,4796.0,100.0007,100.0562,99.9637,100.01,4796.0
2017-01-03 14:25:00,108.1,108.11,108.01,108.03,5134.0,100.0285,100.0377,99.9452,99.9637,5134.0
2017-01-03 14:30:00,108.03,108.03,107.92,107.94,6553.0,99.9637,99.9637,99.8619,99.8804,6553.0
2017-01-03 14:35:00,107.96,108.02,107.96,108.01,9030.0,99.8989,99.9544,99.8989,99.9452,9030.0
2017-01-03 14:40:00,108.0,108.07,108.0,108.06,11381.0,99.9359,100.0007,99.9359,99.9915,11381.0
2017-01-03 14:45:00,108.04,108.16,108.03,108.15,4016.0,99.973,100.084,99.9637,100.0747,4016.0
2017-01-03 14:50:00,108.17,108.18,108.06,108.09,36273.0,100.0932,100.1025,99.9915,100.0192,36273.0
2017-01-03 14:55:00,108.08,108.11,108.01,108.02,22924.0,100.01,100.0377,99.9452,99.9544,22924.0
2017-01-03 15:00:00,108.05,108.1,108.02,108.07,9025.0,99.9822,100.0285,99.9544,100.0007,9025.0
2017-01-03 15:05:00,108.1,108.11,108.02,108.06,4156.0,100.0285,100.0377,99.9544,99.9915,4156.0
2017-01-03 15:10:00,108.09,108.1,108.01,108.05,8767.0,100.0192,100.0285,99.9452,99.9822,8767.0
2017-01-03 15:15:00,108.05,108.07,107.92,107.95,6272.0,99.9822,100.0007,99.8619,99.8897,6272.0
2017-01-03 15:20:00,107.92,107.96,107.87,107.94,8219.0,99.8619,99.8989,99.8156,99.8804,8219.0
2017-01-03 15:25:00,107.95,108.09,107.94,108.05,15365.0,99.8897,100.0192,99.8804,99.9822,15365.0
2017-01-03 15:30:00,108.05,108.16,108.02,108.12,21520.0,99.9822,100.084,99.9544,100.047,21520.0
2017-01-03 15:35:00,108.11,108.29,108.07,108.29,18679.0,100.0377,100.2043,100.0007,100.2043,18679.0
2017-01-03 15:40:00,108.26,108.36,108.22,108.36,24421.0,100.1765,100.2691,100.1395,100.2691,24421.0
2017-01-03 15:45:00,108.36,108.44,108.35,108.39,46284.0,100.2691,100.3431,100.2598,100.2968,46284.0
2017-01-03 15:50:00,108.42,108.44,108.34,108.38,32193.0,100.3246,100.3431,100.2506,100.2876,32193.0
2017-01-03 15:55:00,108.4,108.48,108.33,108.37,120463.0,100.3061,100.3801,100.2413,100.2783,120463.0
2017-01-04 09:30:00,108.7,108.86,108.49,108.52,17064.0,100.5837,100.7317,100.3894,100.4171,17064.0
2017-01-04 09:35:00,108.52,108.86,108.52,108.78,7770.0,100.4171,100.7317,100.4171,100.6577,7770.0
2017-01-04 09:40:00,108.84,108.97,108.76,108.97,7300.0,100.7132,100.8335,100.6392,100.8335,7300.0
2017-01-04 09:45:00,108.93,109.03,108.86,108.95,6064.0,100.7965,100.889,100.7317,100.815,6064.0
2017-01-04 09:50:00,108.98,109.23,108.98,109.2,5555.0,100.8428,101.0741,100.8428,101.0463,5555.0
2017-01-04 09:55:00,109.19,109.19,109.1,109.14,7800.0,101.0371,101.0371,100.9538,100.9908,7800.0
2017-01-04 10:00:00,109.15,109.37,109.14,109.31,7376.0,101.0001,101.2036,100.9908,101.1481,7376.0
2017-01-04 10:05:00,109.32,109.32,109.12,109.17,8415.0,101.1574,101.1574,100.9723,101.0186,8415.0
2017-01-04 10:10:00,109.17,109.25,109.1,109.2,5042.0,101.0186,101.0926,100.9538,101.0463,5042.0
2017-01-04 10:15:00,109.18,109.3,109.17,109.28,4758.0,101.0278,101.1389,101.0186,101.1204,4758.0
2017-01-04 10:20:00,109.24,109.38,109.23,109.34,11132.0,101.0834,101.2129,101.0741,101.1759,11132.0
2017-01-04 10:25:00,109.32,109.33,109.16,109.18,6221.0,101.1574,101.1666,101.0093,101.0278,6221.0
2017-01-04 10:30:00,109.24,109.34,109.18,109.34,6940.0,101.0834,101.1759,101.0278,101.1759,6940.0
2017-01-04 10:35:00,109.31,109.41,109.26,109.41,4923.0,101.1481,101.2407,101.1019,101.2407,4923.0
2017-01-04 10:40:00,109.37,109.43,109.34,109.42,30266.0,101.2036,101.2592,101.1759,101.2499,30266.0
2017-01-04 10:45:00,109.45,109.64,109.45,109.59,9302.0,101.2777,101.4535,101.2777,101.4072,9302.0
2017-01-04 10:50:00,109.62,109.69,109.58,109.6,8461.0,101.435,101.4998,101.398,101.4165,8461.0
2017-01-04 10:55:00,109.64,109.73,109.6,109.67,16359.0,101.4535,101.5368,101.4165,101.4812,16359.0
2017-01-04 11:00:00,109.65,109.76,109.62,109.76,16823.0,101.4627,101.5645,101.435,101.5645,16823.0
2017-01-04 11:05:00,109.75,109.98,109.74,109.9,24469.0,101.5553,101.7681,101.546,101.6941,24469.0
2017-01-04 11:10:00,109.93,110.11,109.89,110.01,9339.0,101.7218,101.8884,101.6848,101.7959,9339.0
2017-01-04 11:15:00,110.0,110.0,109.78,109.99,28781.0,101.7866,101.7866,101.583,101.7774,28781.0
2017-01-04 11:20:00,109.99,110.06,109.94,109.98,5652.0,101.7774,101.8421,101.7311,101.7681,5652.0
2017-01-04 11:25:00,109.92,110.09,109.86,110.09,5058.0,101.7126,101.8699,101.6571,101.8699,5058.0
2017-01-04 11:30:00,110.12,110.26,110.07,110.2,15450.0,101.8976,102.0272,101.8514,101.9717,15450.0
2017-01-04 11:35:00,110.2,110.44,110.2,110.44,6548.0,101.9717,102.1938,101.9717,102.1938,6548.0
2017-01-04 11:40:00,110.44,110.71,110.44,110.71,33362.0,102.1938,102.4436,102.1938,102.4436,33362.0
2017-01-04 11:45:00,110.71,110.77,110.6,110.62,11926.0,102.4436,102.4991,102.3418,102.3603,11926.0
2017-01-04 11:50:00,110.59,110.74,110.59,110.74,7079.0,102.3326,102.4714,102.3326,102.4714,7079.0
2017-01-04 11:55:00,110.76,110.86,110.75,110.77,13804.0,102.4899,102.5824,102.4806,102.4991,13804.0
2017-01-04 12:00:00,110.78,110.79,110.65,110.72,10965.0,102.5084,102.5176,102.3881,102.4528,10965.0
2017-01-04 12:05:00,110.73,110.76,110.69,110.69,9215.0,102.4621,102.4899,102.4251,102.4251,9215.0
2017-01-04 12:10:00,110.69,110.78,110.63,110.78,18694.0,102.4251,102.5084,102.3696,102.5084,18694.0
2017-01-04 12:15:00,110.77,110.87,110.75,110.84,6460.0,102.4991,102.5916,102.4806,102.5639,6460.0
2017-01-04 12:20:00,110.84,110.96,110.84,110.94,14289.0,102.5639,102.6749,102.5639,102.6564,14289.0
2017-01-04 12:25:00,110.91,110.96,110.89,110.96,7123.0,102.6287,102.6749,102.6102,102.6749,7123.0
2017-01-04 12:30:00,110.95,111.06,110.94,110.99,8700.0,102.6657,102.7675,102.6564,102.7027,8700.0
2017-01-04 12:35:00,110.97,111.16,110.97,111.16,35782.0,102.6842,102.86,102.6842,102.86,35782.0
2017-01-04 12:40:00,111.16,111.2,111.07,111.16,51688.0,102.86,102.897,102.7767,102.86,51688.0
2017-01-04 12:45:00,111.16,111.2,111.14,111.14,10323.0,102.86,102.897,102.8415,102.8415,10323.0
2017-01-04 12:50:00,111.13,111.19,111.1,111.18,5558.0,102.8322,102.8878,102.8045,102.8785,5558.0
2017-01-04 12:55:00,111.2,111.2,111.0,111.02,11529.0,102.897,102.897,102.7119,102.7304,11529.0
2017-01-04 13:00:00,110.99,111.11,110.99,111.06,7015.0,102.7027,102.8137,102.7027,102.7675,7015.0
2017-01-04 13:05:00,111.06,111.09,110.95,110.97,7652.0,102.7675,102.7952,102.6657,102.6842,7652.0
2017-01-04 13:10:00,110.97,111.0,110.93,110.97,7363.0,102.6842,102.7119,102.6472,102.6842,7363.0
2017-01-04 13:15:00,110.96,111.01,110.95,110.98,18739.0,102.6749,102.7212,102.6657,102.6934,18739.0
2017-01-04 13:20:00,111.0,111.14,110.99,111.09,15527.0,102.7119,102.8415,102.7027,102.7952,15527.0
2017-01-04 13:25:00,111.08,111.09,110.98,110.98,6401.0,102.786,102.7952,102.6934,102.6934,6401.0
2017-01-04 13:30:00,110.96,111.21,110.96,111.19,11249.0,102.6749,102.9063,102.6749,102.8878,11249.0
2017-01-04 13:35:00,111.2,111.39,111.2,111.37,16036.0,102.897,103.0728,102.897,103.0543,16036.0
2017-01-04 13:40:00,111.37,111.47,111.36,111.47,8621.0,103.0543,103.1468,103.0451,103.1468,8621.0
2017-01-04 13:45:00,111.47,111.51,111.42,111.48,9923.0,103.1468,103.1839,103.1006,103.1561,9923.0
2017-01-04 13:50:00,111.49,111.62,111.49,111.52,15412.0,103.1654,103.2856,103.1654,103.1931,15412.0
2017-01-04 13:55:00,111.54,111.62,111.51,111.59,7753.0,103.2116,103.2856,103.1839,103.2579,7753.0
2017-01-04 14:00:00,111.6,111.62,111.49,111.57,9896.0,103.2671,103.2856,103.1654,103.2394,9896.0
2017-01-04 14:05:00,111.58,111.59,111.49,111.59,5684.0,103.2486,103.2579,103.1654,103.2579,5684.0
2017-01-04 14:10:00,111.59,111.69,111.55,111.67,10309.0,103.2579,103.3504,103.2209,103.3319,10309.0
2017-01-04 14:15:00,111.68,111.77,111.66,111.73,11441.0,103.3412,103.4244,103.3227,103.3874,11441.0
2017-01-04 14:20:00,111.73,111.81,111.66,111.67,10280.0,103.3874,103.4615,103.3227,103.3319,10280.0
2017-01-04 14:25:00,111.65,111.66,111.44,111.48,22932.0,103.3134,103.3227,103.1191,103.1561,22932.0
2017-01-04 14:30:00,111.48,111.52,111.46,111.47,8570.0,103.1561,103.1931,103.1376,103.1468,8570.0
2017-01-04 14:35:00,111.48,111.67,111.48,111.66,18987.0,103.1561,103.3319,103.1561,103.3227,18987.0
2017-01-04 14:40:00,111.66,111.85,111.65,111.84,22023.0,103.3227,103.4985,103.3134,103.4892,22023.0
2017-01-04 14:45:00,111.82,111.86,111.7,111.86,17411.0,103.4707,103.5077,103.3597,103.5077,17411.0
2017-01-04 14:50:00,111.86,112.02,111.84,111.91,19885.0,103.5077,103.6558,103.4892,103.554,19885.0
2017-01-04 14:55:00,111.91,111.99,111.87,111.97,16766.0,103.554,103.628,103.517,103.6095,16766.0
2017-01-04 15:00:00,111.97,112.07,111.91,112.04,20394.0,103.6095,103.702,103.554,103.6743,20394.0
2017-01-04 15:05:00,112.02,112.06,112.0,112.03,11392.0,103.6558,103.6928,103.6373,103.665,11392.0
2017-01-04 15:10:00,112.02,112.13,112.0,112.13,16887.0,103.6558,103.7576,103.6373,103.7576,16887.0
2017-01-04 15:15:00,112.16,112.16,112.06,112.13,17248.0,103.7853,103.7853,103.6928,103.7576,17248.0
2017-01-04 15:20:00,112.12,112.2,112.07,112.2,18523.0,103.7483,103.8223,103.702,103.8223,18523.0
2017-01-04 15:25:00,112.19,112.2,112.01,112.04,35504.0,103.8131,103.8223,103.6465,103.6743,35504.0
2017-01-04 15:30:00,112.03,112.07,111.98,112.0,20139.0,103.665,103.702,103.6188,103.6373,20139.0
2017-01-04 15:35:00,112.0,112.0,111.84,111.96,22195.0,103.6373,103.6373,103.4892,103.6003,22195.0
2017-01-04 15:40:00,111.97,112.02,111.96,111.98,18769.0,103.6095,103.6558,103.6003,103.6188,18769.0
2017-01-04 15:45:00,111.99,112.02,111.85,111.85,25970.0,103.628,103.6558,103.4985,103.4985,25970.0
2017-01-04 15:50:00,111.86,111.9,111.77,111.78,25053.0,103.5077,103.5447,103.4244,103.4337,25053.0
2017-01-04 15:55:00,111.8,111.84,111.64,111.71,74746.0,103.4522,103.4892,103.3042,103.3689,74746.0
2017-01-05 09:30:00,111.24,111.78,111.02,111.78,11364.0,102.934,103.4337,102.7304,103.4337,11364.0
2017-01-05 09:35:00,111.8,112.16,111.62,111.8,3802.0,103.4522,103.7853,103.2856,103.4522,3802.0
2017-01-05 09:40:00,111.83,112.04,111.83,111.94,3579.0,103.48,103.6743,103.48,103.5818,3579.0
2017-01-05 09:45:00,111.89,112.39,111.88,112.37,16121.0,103.5355,103.9982,103.5262,103.9796,16121.0
2017-01-05 09:50:00,112.32,112.8,112.23,112.77,13797.0,103.9334,104.3775,103.8501,104.3498,13797.0
2017-01-05 09:55:00,112.8,112.92,112.72,112.89,38427.0,104.3775,104.4886,104.3035,104.4608,38427.0
2017-01-05 10:00:00,112.92,112.97,112.75,112.87,38057.0,104.4886,104.5348,104.3313,104.4423,38057.0
2017-01-05 10:05:00,112.85,113.0,112.84,112.9,66240.0,104.4238,104.5626,104.4146,104.4701,66240.0
2017-01-05 10:10:00,112.93,113.1,112.9,113.07,12385.0,104.4978,104.6551,104.4701,104.6274,12385.0
2017-01-05 10:15:00,113.06,113.11,112.98,112.98,13771.0,104.6181,104.6644,104.5441,104.5441,13771.0
2017-01-05 10:20:00,112.96,113.12,112.95,113.12,21054.0,104.5256,104.6736,104.5163,104.6736,21054.0
2017-01-05 10:25:00,113.08,113.35,113.08,113.32,9450.0,104.6366,104.8865,104.6366,104.8587,9450.0
2017-01-05 10:30:00,113.34,113.59,113.29,113.59,23837.0,104.8772,105.1086,104.831,105.1086,23837.0
2017-01-05 10:35:00,113.6,113.66,113.53,113.64,16528.0,105.1178,105.1733,105.053,105.1548,16528.0
2017-01-05 10:40:00,113.64,113.65,113.4,113.49,19911.0,105.1548,105.1641,104.9327,105.016,19911.0
2017-01-05 10:45:00,113.43,113.64,113.39,113.63,15546.0,104.9605,105.1548,104.9235,105.1456,15546.0
2017-01-05 10:50:00,113.63,113.64,113.22,113.28,18593.0,105.1456,105.1548,104.7662,104.8217,18593.0
2017-01-05 10:55:00,113.25,113.44,113.16,113.44,5302.0,104.7939,104.9698,104.7107,104.9698,5302.0
2017-01-05 11:00:00,113.4,113.67,113.4,113.46,14252.0,104.9327,105.1826,104.9327,104.9883,14252.0
2017-01-05 11:05:00,113.44,113.45,112.97,113.12,13398.0,104.9698,104.979,104.5348,104.6736,13398.0
2017-01-05 11:10:00,113.12,113.16,112.93,112.96,8610.0,104.6736,104.7107,104.4978,104.5256,8610.0
2017-01-05 11:15:00,112.95,113.11,112.93,113.09,6965.0,104.5163,104.6644,104.4978,104.6459,6965.0
2017-01-05 11:20:00,113.11,113.2,112.87,113.0,10739.0,104.6644,104.7477,104.4423,104.5626,10739.0
2017-01-05 11:25:00,113.02,113.14,112.94,113.03,13774.0,104.5811,104.6922,104.5071,104.5904,13774.0
2017-01-05 11:30:00,113.02,113.04,112.84,112.96,10405.0,104.5811,104.5996,104.4146,104.5256,10405.0
2017-01-05 11:35:00,112.97,113.12,112.94,113.12,39786.0,104.5348,104.6736,104.5071,104.6736,39786.0
2017-01-05 11:40:00,113.1,113.11,112.89,112.99,54435.0,104.6551,104.6644,104.4608,104.5534,54435.0
2017-01-05 11:45:00,112.95,113.25,112.94,113.16,18167.0,104.5163,104.7939,104.5071,104.7107,18167.0
2017-01-05 11:50:00,113.11,113.2,113.08,113.19,10340.0,104.6644,104.7477,104.6366,104.7384,10340.0
2017-01-05 11:55:00,113.19,113.19,113.04,113.08,9742.0,104.7384,104.7384,104.5996,104.6366,9742.0
2017-01-05 12:00:00,113.1,113.17,113.07,113.15,21134.0,104.6551,104.7199,104.6274,104.7014,21134.0
2017-01-05 12:05:00,113.17,113.17,112.86,112.88,11995.0,104.7199,104.7199,104.4331,104.4516,11995.0
2017-01-05 12:10:00,112.85,112.86,112.74,112.79,9095.0,104.4238,104.4331,104.322,104.3683,9095.0
2017-01-05 12:15:00,112.77,113.16,112.77,113.05,8145.0,104.3498,104.7107,104.3498,104.6089,8145.0
2017-01-05 12:20:00,113.07,113.07,112.93,112.95,7753.0,104.6274,104.6274,104.4978,104.5163,7753.0
2017-01-05 12:25:00,112.94,113.09,112.94,113.07,13612.0,104.5071,104.6459,104.5071,104.6274,13612.0
2017-01-05 12:30:00,113.05,113.06,112.9,112.93,6701.0,104.6089,104.6181,104.4701,104.4978,6701.0
2017-01-05 12:35:00,112.91,112.91,112.76,112.89,7956.0,104.4793,104.4793,104.3405,104.4608,7956.0
2017-01-05 12:40:00,112.9,112.94,112.82,112.93,6729.0,104.4701,104.5071,104.396,104.4978,6729.0
2017-01-05 12:45:00,112.9,113.02,112.86,112.94,6847.0,104.4701,104.5811,104.4331,104.5071,6847.0
2017-01-05 12:50:00,112.94,113.1,112.89,113.1,8189.0,104.5071,104.6551,104.4608,104.6551,8189.0
2017-01-05 12:55:00,113.11,113.12,112.98,112.99,10920.0,104.6644,104.6736,104.5441,104.5534,10920.0
2017-01-05 13:00:00,112.98,113.13,112.98,113.01,8224.0,104.5441,104.6829,104.5441,104.5719,8224.0
2017-01-05 13:05:00,112.98,113.11,112.98,113.09,9982.0,104.5441,104.6644,104.5441,104.6459,9982.0
2017-01-05 13:10:00,113.11,113.16,113.07,113.14,5476.0,104.6644,104.7107,104.6274,104.6922,5476.0
2017-01-05 13:15:00,113.15,113.2,112.99,113.02,10955.0,104.7014,104.7477,104.5534,104.5811,10955.0
2017-01-05 13:20:00,113.04,113.15,113.03,113.03,6875.0,104.5996,104.7014,104.5904,104.5904,6875.0
2017-01-05 13:25:00,113.02,113.04,112.92,113.0,10632.0,104.5811,104.5996,104.4886,104.5626,10632.0
2017-01-05 13:30:00,112.98,113.05,112.98,113.01,3911.0,104.5441,104.6089,104.5441,104.5719,3911.0
2017-01-05 13:35:00,113.06,113.1,112.98,112.99,12400.0,104.6181,104.6551,104.5441,104.5534,12400.0
2017-01-05 13:40:00,112.99,113.05,112.96,113.01,7608.0,104.5534,104.6089,104.5256,104.5719,7608.0
2017-01-05 13:45:00,113.01,113.05,112.98,113.05,3400.0,104.5719,104.6089,104.5441,104.6089,3400.0
2017-01-05 13:50:00,113.05,113.1,112.96,113.04,6757.0,104.6089,104.6551,104.5256,104.5996,6757.0
2017-01-05 13:55:00,113.03,113.07,112.96,113.04,6909.0,104.5904,104.6274,104.5256,104.5996,6909.0
2017-01-05 14:00:00,113.06,113.14,112.98,113.14,13740.0,104.6181,104.6922,104.5441,104.6922,13740.0
2017-01-05 14:05:00,113.15,113.18,113.09,113.17,11987.0,104.7014,104.7292,104.6459,104.7199,11987.0
2017-01-05 14:10:00,113.14,113.26,113.13,113.22,6681.0,104.6922,104.8032,104.6829,104.7662,6681.0
2017-01-05 14:15:00,113.24,113.3,113.14,113.16,30936.0,104.7847,104.8402,104.6922,104.7107,30936.0
2017-01-05 14:20:00,113.17,113.18,113.06,113.11,24341.0,104.7199,104.7292,104.6181,104.6644,24341.0
2017-01-05 14:25:00,113.09,113.14,113.08,113.08,16435.0,104.6459,104.6922,104.6366,104.6366,16435.0
2017-01-05 14:30:00,113.09,113.13,113.07,113.08,7202.0,104.6459,104.6829,104.6274,104.6366,7202.0
2017-01-05 14:35:00,113.1,113.1,112.99,113.0,20268.0,104.6551,104.6551,104.5534,104.5626,20268.0
2017-01-05 14:40:00,113.01,113.02,112.87,112.88,10552.0,104.5719,104.5811,104.4423,104.4516,10552.0
2017-01-05 14:45:00,112.9,112.96,112.87,112.96,17715.0,104.4701,104.5256,104.4423,104.5256,17715.0
2017-01-05 14:50:00,112.94,112.95,112.85,112.91,7654.0,104.5071,104.5163,104.4238,104.4793,7654.0
2017-01-05 14:55:00,112.92,112.92,112.78,112.85,12513.0,104.4886,104.4886,104.359,104.4238,12513.0
2017-01-05 15:00:00,112.86,113.02,112.86,112.98,23978.0,104.4331,104.5811,104.4331,104.5441,23978.0
2017-01-05 15:05:00,112.97,112.97,112.9,112.92,13129.0,104.5348,104.5348,104.4701,104.4886,13129.0
2017-01-05 15:10:00,112.96,113.11,112.95,113.1,11439.0,104.5256,104.6644,104.5163,104.6551,11439.0
2017-01-05 15:15:00,113.11,113.12,113.0,113.01,18958.0,104.6644,104.6736,104.5626,104.5719,18958.0
2017-01-05 15:20:00,113.01,113.1,112.99,113.06,15028.0,104.5719,104.6551,104.5534,104.6181,15028.0
2017-01-05 15:25:00,113.09,113.11,113.04,113.06,16753.0,104.6459,104.6644,104.5996,104.6181,16753.0
2017-01-05 15:30:00,113.07,113.1,112.97,112.97,24922.0,104.6274,104.6551,104.5348,104.5348,24922.0
2017-01-05 15:35:00,112.97,113.0,112.9,112.9,23661.0,104.5348,104.5626,104.4701,104.4701,23661.0
2017-01-05 15:40:00,112.91,112.92,112.78,112.79,23491.0,104.4793,104.4886,104.359,104.3683,23491.0
2017-01-05 15:45:00,112.79,112.8,112.7,112.76,45358.0,104.3683,104.3775,104.285,104.3405,45358.0
2017-01-05 15:50:00,112.77,112.78,112.62,112.64,52633.0,104.3498,104.359,104.211,104.2295,52633.0
2017-01-05 15:55:00,112.64,112.7,112.59,112.59,133374.0,104.2295,104.285,104.1832,104.1832,133374.0
2017-01-06 09:30:00,112.66,113.55,112.66,113.45,27091.0,104.248,105.0715,104.248,104.979,27091.0
2017-01-06 09:35:00,113.25,113.3,112.92,112.96,29170.0,104.7939,104.8402,104.4886,104.5256,29170.0
2017-01-06 09:40:00,112.99,113.11,112.69,112.69,4844.0,104.5534,104.6644,104.2758,104.2758,4844.0
2017-01-06 09:45:00,112.8,112.96,112.68,112.69,16080.0,104.3775,104.5256,104.2665,104.2758,16080.0
2017-01-06 09:50:00,112.7,113.12,112.7,113.01,32485.0,104.285,104.6736,104.285,104.5719,32485.0
2017-01-06 09:55:00,113.01,113.18,112.98,113.15,19213.0,104.5719,104.7292,104.5441,104.7014,19213.0
2017-01-06 10:00:00,113.16,113.29,113.12,113.25,15722.0,104.7107,104.831,104.6736,104.7939,15722.0
2017-01-06 10:05:00,113.28,113.4,113.21,113.34,41053.0,104.8217,104.9327,104.7569,104.8772,41053.0
2017-01-06 10:10:00,113.39,113.49,113.13,113.16,110533.0,104.9235,105.016,104.6829,104.7107,110533.0
2017-01-06 10:15:00,113.17,113.29,113.06,113.22,13505.0,104.7199,104.831,104.6181,104.7662,13505.0
2017-01-06 10:20:00,113.25,113.26,112.97,113.01,10953.0,104.7939,104.8032,104.5348,104.5719,10953.0
2017-01-06 10:25:00,112.99,113.04,112.95,112.97,16364.0,104.5534,104.5996,104.5163,104.5348,16364.0
2017-01-06 10:30:00,112.99,112.99,112.75,112.81,16151.0,104.5534,104.5534,104.3313,104.3868,16151.0
2017-01-06 10:35:00,112.79,112.97,112.77,112.88,17291.0,104.3683,104.5348,104.3498,104.4516,17291.0
2017-01-06 10:40:00,112.89,113.08,112.84,113.08,14543.0,104.4608,104.6366,104.4146,104.6366,14543.0
2017-01-06 10:45:00,113.1,113.18,113.06,113.12,14367.0,104.6551,104.7292,104.6181,104.6736,14367.0
2017-01-06 10:50:00,113.15,113.16,112.97,113.09,9389.0,104.7014,104.7107,104.5348,104.6459,9389.0
2017-01-06 10:55:00,113.15,113.24,113.07,113.11,17308.0,104.7014,104.7847,104.6274,104.6644,17308.0
2017-01-06 11:00:00,113.14,113.23,113.12,113.23,18167.0,104.6922,104.7754,104.6736,104.7754,18167.0
2017-01-06 11:05:00,113.2,113.28,113.14,113.28,12477.0,104.7477,104.8217,104.6922,104.8217,12477.0
2017-01-06 11:10:00,113.28,113.29,113.17,113.29,14551.0,104.8217,104.831,104.7199,104.831,14551.0
2017-01-06 11:15:00,113.29,113.48,113.2,113.45,12219.0,104.831,105.0068,104.7477,104.979,12219.0
2017-01-06 11:20:00,113.45,113.62,113.43,113.62,15900.0,104.979,105.1363,104.9605,105.1363,15900.0
2017-01-06 11:25:00,113.62,113.89,113.58,113.83,28333.0,105.1363,105.3862,105.0993,105.3306,28333.0
2017-01-06 11:30:00,113.84,113.91,113.77,113.91,10010.0,105.3399,105.4047,105.2751,105.4047,10010.0
2017-01-06 11:35:00,113.88,113.91,113.69,113.85,10362.0,105.3769,105.4047,105.2011,105.3491,10362.0
2017-01-06 11:40:00,113.9,114.02,113.9,114.02,3100.0,105.3954,105.5064,105.3954,105.5064,3100.0
2017-01-06 11:45:00,114.03,114.06,113.94,114.05,8121.0,105.5157,105.5435,105.4324,105.5342,8121.0
2017-01-06 11:50:00,114.01,114.04,113.95,114.0,5251.0,105.4972,105.525,105.4417,105.4879,5251.0
2017-01-06 11:55:00,114.0,114.14,113.97,114.06,9821.0,105.4879,105.6175,105.4602,105.5435,9821.0
2017-01-06 12:00:00,114.06,114.11,114.04,114.06,6888.0,105.5435,105.5897,105.525,105.5435,6888.0
2017-01-06 12:05:00,113.99,114.09,113.96,114.04,7795.0,105.4787,105.5712,105.4509,105.525,7795.0
2017-01-06 12:10:00,114.0,114.0,113.85,113.93,6276.0,105.4879,105.4879,105.3491,105.4232,6276.0
2017-01-06 12:15:00,113.93,114.09,113.93,114.06,7209.0,105.4232,105.5712,105.4232,105.5435,7209.0
2017-01-06 12:20:00,114.08,114.15,114.05,114.15,2102.0,105.562,105.6267,105.5342,105.6267,2102.0
2017-01-06 12:25:00,114.12,114.12,114.05,114.11,6607.0,105.599,105.599,105.5342,105.5897,6607.0
2017-01-06 12:30:00,114.14,114.26,114.12,114.26,5200.0,105.6175,105.7285,105.599,105.7285,5200.0
2017-01-06 12:35:00,114.27,114.31,114.22,114.31,7085.0,105.7378,105.7748,105.6915,105.7748,7085.0
2017-01-06 12:40:00,114.31,114.44,114.31,114.35,10682.0,105.7748,105.8951,105.7748,105.8118,10682.0
2017-01-06 12:45:00,114.34,114.4,114.31,114.37,20558.0,105.8026,105.8581,105.7748,105.8303,20558.0
2017-01-06 12:50:00,114.35,114.46,114.34,114.4,39409.0,105.8118,105.9136,105.8026,105.8581,39409.0
2017-01-06 12:55:00,114.44,114.56,114.35,114.55,8853.0,105.8951,106.0061,105.8118,105.9969,8853.0
2017-01-06 13:00:00,114.54,114.58,114.49,114.57,13039.0,105.9876,106.0246,105.9414,106.0154,13039.0
2017-01-06 13:05:00,114.55,114.57,114.48,114.5,17465.0,105.9969,106.0154,105.9321,105.9506,17465.0
2017-01-06 13:10:00,114.48,114.62,114.46,114.6,19029.0,105.9321,106.0616,105.9136,106.0431,19029.0
2017-01-06 13:15:00,114.58,114.59,114.5,114.54,11607.0,106.0246,106.0339,105.9506,105.9876,11607.0
2017-01-06 13:20:00,114.52,114.6,114.5,114.59,10270.0,105.9691,106.0431,105.9506,106.0339,10270.0
2017-01-06 13:25:00,114.59,114.59,114.46,114.48,8959.0,106.0339,106.0339,105.9136,105.9321,8959.0
2017-01-06 13:30:00,114.49,114.61,114.45,114.61,10795.0,105.9414,106.0524,105.9043,106.0524,10795.0
2017-01-06 13:35:00,114.58,114.59,114.48,114.58,8124.0,106.0246,106.0339,105.9321,106.0246,8124.0
2017-01-06 13:40:00,114.58,114.7,114.58,114.67,10526.0,106.0246,106.1357,106.0246,106.1079,10526.0
2017-01-06 13:45:00,114.67,114.77,114.63,114.77,10990.0,106.1079,106.2004,106.0709,106.2004,10990.0
2017-01-06 13:50:00,114.78,114.98,114.78,114.9,34183.0,106.2097,106.3948,106.2097,106.3207,34183.0
2017-01-06 13:55:00,114.91,114.96,114.87,114.91,26216.0,106.33,106.3763,106.293,106.33,26216.0
2017-01-06 14:00:00,114.9,114.99,114.84,114.99,44756.0,106.3207,106.404,106.2652,106.404,44756.0
2017-01-06 14:05:00,114.99,115.21,114.98,115.16,62523.0,106.404,106.6076,106.3948,106.5613,62523.0
2017-01-06 14:10:00,115.15,115.3,115.12,115.3,28601.0,106.5521,106.6909,106.5243,106.6909,28601.0
2017-01-06 14:15:00,115.26,115.34,115.21,115.32,17727.0,106.6539,106.7279,106.6076,106.7094,17727.0
2017-01-06 14:20:00,115.29,115.55,115.27,115.51,30851.0,106.6816,106.9222,106.6631,106.8852,30851.0
2017-01-06 14:25:00,115.48,115.5,115.38,115.43,49990.0,106.8574,106.8759,106.7649,106.8112,49990.0
2017-01-06 14:30:00,115.44,115.56,115.38,115.54,23711.0,106.8204,106.9315,106.7649,106.913,23711.0
2017-01-06 14:35:00,115.55,115.71,115.55,115.69,25656.0,106.9222,107.0703,106.9222,107.0518,25656.0
2017-01-06 14:40:00,115.66,115.96,115.66,115.92,36610.0,107.024,107.3016,107.024,107.2646,36610.0
2017-01-06 14:45:00,115.94,115.94,115.72,115.76,20055.0,107.2831,107.2831,107.0795,107.1165,20055.0
2017-01-06 14:50:00,115.76,115.8,115.65,115.8,13742.0,107.1165,107.1535,107.0147,107.1535,13742.0
2017-01-06 14:55:00,115.77,115.81,115.37,115.37,12251.0,107.1258,107.1628,106.7556,106.7556,12251.0
2017-01-06 15:00:00,115.35,115.41,115.23,115.23,21662.0,106.7371,106.7927,106.6261,106.6261,21662.0
2017-01-06 15:05:00,115.23,115.32,115.11,115.12,24057.0,106.6261,106.7094,106.5151,106.5243,24057.0
2017-01-06 15:10:00,115.06,115.26,114.82,115.09,174533.0,106.4688,106.6539,106.2467,106.4966,174533.0
2017-01-06 15:15:00,115.09,115.13,115.01,115.03,15644.0,106.4966,106.5336,106.4225,106.441,15644.0
2017-01-06 15:20:00,115.03,115.05,114.89,114.89,22141.0,106.441,106.4595,106.3115,106.3115,22141.0
2017-01-06 15:25:00,114.92,114.93,114.85,114.9,18211.0,106.3392,106.3485,106.2745,106.3207,18211.0
2017-01-06 15:30:00,114.88,115.04,114.88,114.95,29559.0,106.3022,106.4503,106.3022,106.367,29559.0
2017-01-06 15:35:00,114.93,114.93,114.84,114.86,26352.0,106.3485,106.3485,106.2652,106.2837,26352.0
2017-01-06 15:40:00,114.87,114.89,114.83,114.83,26493.0,106.293,106.3115,106.256,106.256,26493.0
2017-01-06 15:45:00,114.83,114.95,114.82,114.88,38849.0,106.256,106.367,106.2467,106.3022,38849.0
2017-01-06 15:50:00,114.9,114.92,114.85,114.87,43289.0,106.3207,106.3392,106.2745,106.293,43289.0
2017-01-06 15:55:00,114.87,114.88,114.59,114.61,109025.0,106.293,106.3022,106.0339,106.0524,109025.0
2017-01-09 09:30:00,114.3,114.3,113.78,113.81,23908.0,105.7655,105.7655,105.2844,105.3121,23908.0
2017-01-09 09:35:00,113.81,114.41,113.77,114.41,5733.0,105.3121,105.8673,105.2751,105.8673,5733.0
2017-01-09 09:40:00,114.28,114.29,113.43,113.47,14267.0,105.747,105.7563,104.9605,104.9975,14267.0
2017-01-09 09:45:00,113.38,113.67,113.28,113.58,9421.0,104.9142,105.1826,104.8217,105.0993,9421.0
2017-01-09 09:50:00,113.53,113.73,113.53,113.53,9476.0,105.053,105.2381,105.053,105.053,9476.0
2017-01-09 09:55:00,113.53,113.61,113.47,113.59,13184.0,105.053,105.1271,104.9975,105.1086,13184.0
2017-01-09 10:00:00,113.63,113.69,113.54,113.54,10009.0,105.1456,105.2011,105.0623,105.0623,10009.0
2017-01-09 10:05:00,113.52,113.52,113.38,113.39,14845.0,105.0438,105.0438,104.9142,104.9235,14845.0
2017-01-09 10:10:00,113.38,113.38,113.21,113.27,14100.0,104.9142,104.9142,104.7569,104.8124,14100.0
2017-01-09 10:15:00,113.27,113.4,113.15,113.4,8597.0,104.8124,104.9327,104.7014,104.9327,8597.0
2017-01-09 10:20:00,113.37,113.65,113.37,113.59,4497.0,104.905,105.1641,104.905,105.1086,4497.0
2017-01-09 10:25:00,113.56,113.58,113.44,113.5,8509.0,105.0808,105.0993,104.9698,105.0253,8509.0
2017-01-09 10:30:00,113.5,113.52,113.25,113.28,8979.0,105.0253,105.0438,104.7939,104.8217,8979.0
2017-01-09 10:35:00,113.25,113.3,113.19,113.29,8147.0,104.7939,104.8402,104.7384,104.831,8147.0
2017-01-09 10:40:00,113.29,113.3,113.1,113.12,7132.0,104.831,104.8402,104.6551,104.6736,7132.0
2017-01-09 10:45:00,113.09,113.27,113.08,113.25,4963.0,104.6459,104.8124,104.6366,104.7939,4963.0
2017-01-09 10:50:00,113.25,113.29,113.19,113.29,7606.0,104.7939,104.831,104.7384,104.831,7606.0
2017-01-09 10:55:00,113.28,113.45,113.23,113.45,5100.0,104.8217,104.979,104.7754,104.979,5100.0
2017-01-09 11:00:00,113.43,113.43,113.23,113.23,8038.0,104.9605,104.9605,104.7754,104.7754,8038.0
2017-01-09 11:05:00,113.25,113.3,113.16,113.19,7522.0,104.7939,104.8402,104.7107,104.7384,7522.0
2017-01-09 11:10:00,113.16,113.45,113.15,113.45,12951.0,104.7107,104.979,104.7014,104.979,12951.0
2017-01-09 11:15:00,113.41,113.53,113.33,113.53,8796.0,104.942,105.053,104.868,105.053,8796.0
2017-01-09 11:20:00,113.53,113.53,113.23,113.23,10528.0,105.053,105.053,104.7754,104.7754,10528.0
2017-01-09 11:25:00,113.23,113.29,113.17,113.17,10229.0,104.7754,104.831,104.7199,104.7199,10229.0
2017-01-09 11:30:00,113.2,113.2,113.08,113.11,8217.0,104.7477,104.7477,104.6366,104.6644,8217.0
2017-01-09 11:35:00,113.13,113.17,113.08,113.17,11945.0,104.6829,104.7199,104.6366,104.7199,11945.0
2017-01-09 11:40:00,113.18,113.33,113.18,113.33,15487.0,104.7292,104.868,104.7292,104.868,15487.0
2017-01-09 11:45:00,113.31,113.55,113.3,113.55,9775.0,104.8495,105.0715,104.8402,105.0715,9775.0
2017-01-09 11:50:00,113.54,113.55,113.46,113.48,11501.0,105.0623,105.0715,104.9883,105.0068,11501.0
2017-01-09 11:55:00,113.44,113.6,113.44,113.54,12352.0,104.9698,105.1178,104.9698,105.0623,12352.0
2017-01-09 12:00:00,113.53,113.59,113.47,113.54,25520.0,105.053,105.1086,104.9975,105.0623,25520.0
2017-01-09 12:05:00,113.53,113.62,113.46,113.46,10395.0,105.053,105.1363,104.9883,104.9883,10395.0
2017-01-09 12:10:00,113.45,113.58,113.41,113.5,26583.0,104.979,105.0993,104.942,105.0253,26583.0
2017-01-09 12:15:00,113.5,113.5,113.42,113.44,2990.0,105.0253,105.0253,104.9512,104.9698,2990.0
2017-01-09 12:20:00,113.48,113.48,113.4,113.43,5364.0,105.0068,105.0068,104.9327,104.9605,5364.0
2017-01-09 12:25:00,113.43,113.46,113.36,113.46,4200.0,104.9605,104.9883,104.8957,104.9883,4200.0
2017-01-09 12:30:00,113.51,113.51,113.41,113.41,5782.0,105.0345,105.0345,104.942,104.942,5782.0
2017-01-09 12:35:00,113.41,113.45,113.35,113.45,14127.0,104.942,104.979,104.8865,104.979,14127.0
2017-01-09 12:40:00,113.42,113.43,113.38,113.43,6832.0,104.9512,104.9605,104.9142,104.9605,6832.0
2017-01-09 12:45:00,113.46,113.5,113.46,113.48,2485.0,104.9883,105.0253,104.9883,105.0068,2485.0
2017-01-09 12:50:00,113.44,113.48,113.43,113.46,4879.0,104.9698,105.0068,104.9605,104.9883,4879.0
2017-01-09 12:55:00,113.49,113.5,113.36,113.39,5884.0,105.016,105.0253,104.8957,104.9235,5884.0
2017-01-09 13:00:00,113.39,113.42,113.29,113.29,9062.0,104.9235,104.9512,104.831,104.831,9062.0
2017-01-09 13:05:00,113.31,113.31,113.24,113.25,2723.0,104.8495,104.8495,104.7847,104.7939,2723.0
2017-01-09 13:10:00,113.25,113.26,113.11,113.12,16623.0,104.7939,104.8032,104.6644,104.6736,16623.0
2017-01-09 13:15:00,113.12,113.18,113.11,113.12,5292.0,104.6736,104.7292,104.6644,104.6736,5292.0
2017-01-09 13:20:00,113.11,113.11,112.95,112.96,34686.0,104.6644,104.6644,104.5163,104.5256,34686.0
2017-01-09 13:25:00,112.96,112.96,112.81,112.94,31070.0,104.5256,104.5256,104.3868,104.5071,31070.0
2017-01-09 13:30:00,112.92,112.94,112.89,112.93,4898.0,104.4886,104.5071,104.4608,104.4978,4898.0
2017-01-09 13:35:00,112.91,113.04,112.89,113.02,5402.0,104.4793,104.5996,104.4608,104.5811,5402.0
2017-01-09 13:40:00,113.02,113.09,112.97,113.09,24004.0,104.5811,104.6459,104.5348,104.6459,24004.0
2017-01-09 13:45:00,113.07,113.1,113.04,113.1,5845.0,104.6274,104.6551,104.5996,104.6551,5845.0
2017-01-09 13:50:00,113.11,113.12,113.07,113.07,5166.0,104.6644,104.6736,104.6274,104.6274,5166.0
2017-01-09 13:55:00,113.07,113.24,113.07,113.24,6996.0,104.6274,104.7847,104.6274,104.7847,6996.0
2017-01-09 14:00:00,113.25,113.38,113.24,113.35,40016.0,104.7939,104.9142,104.7847,104.8865,40016.0
2017-01-09 14:05:00,113.35,113.39,113.17,113.22,26620.0,104.8865,104.9235,104.7199,104.7662,26620.0
2017-01-09 14:10:00,113.2,113.2,113.06,113.08,14543.0,104.7477,104.7477,104.6181,104.6366,14543.0
2017-01-09 14:15:00,113.07,113.1,112.99,113.05,33937.0,104.6274,104.6551,104.5534,104.6089,33937.0
2017-01-09 14:20:00,113.06,113.07,112.99,113.02,23430.0,104.6181,104.6274,104.5534,104.5811,23430.0
2017-01-09 14:25:00,113.0,113.19,113.0,113.15,10634.0,104.5626,104.7384,104.5626,104.7014,10634.0
2017-01-09 14:30:00,113.14,113.14,113.02,113.07,11849.0,104.6922,104.6922,104.5811,104.6274,11849.0
2017-01-09 14:35:00,113.07,113.13,113.07,113.08,8028.0,104.6274,104.6829,104.6274,104.6366,8028.0
2017-01-09 14:40:00,113.06,113.06,112.86,112.86,50440.0,104.6181,104.6181,104.4331,104.4331,50440.0
2017-01-09 14:45:00,112.86,113.0,112.86,112.99,7756.0,104.4331,104.5626,104.4331,104.5534,7756.0
2017-01-09 14:50:00,112.99,113.14,112.98,113.07,13448.0,104.5534,104.6922,104.5441,104.6274,13448.0
2017-01-09 14:55:00,113.05,113.15,113.02,113.12,41715.0,104.6089,104.7014,104.5811,104.6736,41715.0
2017-01-09 15:00:00,113.11,113.25,113.11,113.16,8977.0,104.6644,104.7939,104.6644,104.7107,8977.0
2017-01-09 15:05:00,113.16,113.27,113.16,113.26,8533.0,104.7107,104.8124,104.7107,104.8032,8533.0
2017-01-09 15:10:00,113.26,113.3,113.18,113.28,11650.0,104.8032,104.8402,104.7292,104.8217,11650.0
2017-01-09 15:15:00,113.27,113.27,113.13,113.19,7741.0,104.8124,104.8124,104.6829,104.7384,7741.0
2017-01-09 15:20:00,113.19,113.25,113.17,113.25,8483.0,104.7384,104.7939,104.7199,104.7939,8483.0
2017-01-09 15:25:00,113.22,113.38,113.21,113.37,13326.0,104.7662,104.9142,104.7569,104.905,13326.0
2017-01-09 15:30:00,113.37,113.38,113.29,113.35,19071.0,104.905,104.9142,104.831,104.8865,19071.0
2017-01-09 15:35:00,113.34,113.42,113.33,113.42,17644.0,104.8772,104.9512,104.868,104.9512,17644.0
2017-01-09 15:40:00,113.42,113.43,113.34,113.38,18519.0,104.9512,104.9605,104.8772,104.9142,18519.0
2017-01-09 15:45:00,113.38,113.39,113.26,113.39,31489.0,104.9142,104.9235,104.8032,104.9235,31489.0
2017-01-09 15:50:00,113.38,113.38,113.33,113.34,30018.0,104.9142,104.9142,104.868,104.8772,30018.0
2017-01-09 15:55:00,113.34,113.35,113.28,113.29,58738.0,104.8772,104.8865,104.8217,104.831,58738.0
2017-01-10 09:30:00,112.98,112.98,111.92,112.08,21233.0,104.5441,104.5441,103.5632,103.7113,21233.0
2017-01-10 09:35:00,112.08,112.58,112.05,112.19,24949.0,103.7113,104.174,103.6835,103.8131,24949.0
2017-01-10 09:40:00,112.15,112.15,111.14,111.41,32363.0,103.7761,103.7761,102.8415,103.0913,32363.0
2017-01-10 09:45:00,111.35,111.59,111.27,111.59,6986.0,103.0358,103.2579,102.9618,103.2579,6986.0
2017-01-10 09:50:00,111.67,111.86,111.51,111.53,22777.0,103.3319,103.5077,103.1839,103.2024,22777.0
2017-01-10 09:55:00,111.53,111.81,111.51,111.76,6259.0,103.2024,103.4615,103.1839,103.4152,6259.0
2017-01-10 10:00:00,111.74,111.95,111.71,111.94,18602.0,103.3967,103.591,103.3689,103.5818,18602.0
2017-01-10 10:05:00,111.96,112.0,111.9,111.96,21206.0,103.6003,103.6373,103.5447,103.6003,21206.0
2017-01-10 10:10:00,111.94,111.98,111.44,111.5,22063.0,103.5818,103.6188,103.1191,103.1746,22063.0
2017-01-10 10:15:00,111.49,111.49,111.22,111.28,13070.0,103.1654,103.1654,102.9155,102.971,13070.0
2017-01-10 10:20:00,111.26,111.29,110.83,111.05,16875.0,102.9525,102.9803,102.5546,102.7582,16875.0
2017-01-10 10:25:00,111.06,111.18,111.05,111.09,8417.0,102.7675,102.8785,102.7582,102.7952,8417.0
2017-01-10 10:30:00,111.07,111.3,111.05,111.26,16270.0,102.7767,102.9895,102.7582,102.9525,16270.0
2017-01-10 10:35:00,111.3,111.55,111.28,111.54,19997.0,102.9895,103.2209,102.971,103.2116,19997.0
2017-01-10 10:40:00,111.55,111.58,111.47,111.55,11887.0,103.2209,103.2486,103.1468,103.2209,11887.0
2017-01-10 10:45:00,111.54,111.58,111.37,111.47,21866.0,103.2116,103.2486,103.0543,103.1468,21866.0
2017-01-10 10:50:00,111.49,111.65,111.39,111.65,9877.0,103.1654,103.3134,103.0728,103.3134,9877.0
2017-01-10 10:55:00,111.66,111.75,111.63,111.71,15625.0,103.3227,103.4059,103.2949,103.3689,15625.0
2017-01-10 11:00:00,111.69,111.88,111.67,111.86,11682.0,103.3504,103.5262,103.3319,103.5077,11682.0
2017-01-10 11:05:00,111.9,111.93,111.73,111.73,6620.0,103.5447,103.5725,103.3874,103.3874,6620.0
2017-01-10 11:10:00,111.76,111.79,111.58,111.59,7433.0,103.4152,103.443,103.2486,103.2579,7433.0
2017-01-10 11:15:00,111.6,111.68,111.59,111.6,6971.0,103.2671,103.3412,103.2579,103.2671,6971.0
2017-01-10 11:20:00,111.6,111.73,111.58,111.73,9719.0,103.2671,103.3874,103.2486,103.3874,9719.0
2017-01-10 11:25:00,111.72,111.73,111.42,111.42,8326.0,103.3782,103.3874,103.1006,103.1006,8326.0
2017-01-10 11:30:00,111.42,111.48,111.37,111.47,12473.0,103.1006,103.1561,103.0543,103.1468,12473.0
2017-01-10 11:35:00,111.51,111.51,111.42,111.48,7017.0,103.1839,103.1839,103.1006,103.1561,7017.0
2017-01-10 11:40:00,111.45,111.49,111.39,111.41,15826.0,103.1283,103.1654,103.0728,103.0913,15826.0
2017-01-10 11:45:00,111.42,111.62,111.42,111.59,8562.0,103.1006,103.2856,103.1006,103.2579,8562.0
2017-01-10 11:50:00,111.59,111.62,111.56,111.57,7622.0,103.2579,103.2856,103.2301,103.2394,7622.0
2017-01-10 11:55:00,111.58,111.64,111.55,111.56,7365.0,103.2486,103.3042,103.2209,103.2301,7365.0
2017-01-10 12:00:00,111.57,111.69,111.56,111.69,9222.0,103.2394,103.3504,103.2301,103.3504,9222.0
2017-01-10 12:05:00,111.72,111.72,111.66,111.69,2300.0,103.3782,103.3782,103.3227,103.3504,2300.0
2017-01-10 12:10:00,111.66,111.76,111.66,111.76,7268.0,103.3227,103.4152,103.3227,103.4152,7268.0
2017-01-10 12:15:00,111.77,111.8,111.74,111.77,4406.0,103.4244,103.4522,103.3967,103.4244,4406.0
2017-01-10 12:20:00,111.77,111.78,111.74,111.77,3574.0,103.4244,103.4337,103.3967,103.4244,3574.0
2017-01-10 12:25:00,111.78,111.81,111.76,111.79,4770.0,103.4337,103.4615,103.4152,103.443,4770.0
2017-01-10 12:30:00,111.79,111.81,111.76,111.77,3614.0,103.443,103.4615,103.4152,103.4244,3614.0
2017-01-10 12:35:00,111.76,111.76,111.68,111.69,3899.0,103.4152,103.4152,103.3412,103.3504,3899.0
2017-01-10 12:40:00,111.68,111.76,111.68,111.76,9455.0,103.3412,103.4152,103.3412,103.4152,9455.0
2017-01-10 12:45:00,111.76,111.76,111.72,111.73,10527.0,103.4152,103.4152,103.3782,103.3874,10527.0
2017-01-10 12:50:00,111.72,111.8,111.71,111.8,6620.0,103.3782,103.4522,103.3689,103.4522,6620.0
2017-01-10 12:55:00,111.81,111.84,111.8,111.84,2434.0,103.4615,103.4892,103.4522,103.4892,2434.0
2017-01-10 13:00:00,111.84,111.91,111.83,111.87,5405.0,103.4892,103.554,103.48,103.517,5405.0
2017-01-10 13:05:00,111.88,111.88,111.75,111.77,10951.0,103.5262,103.5262,103.4059,103.4244,10951.0
2017-01-10 13:10:00,111.78,111.78,111.7,111.7,8181.0,103.4337,103.4337,103.3597,103.3597,8181.0
2017-01-10 13:15:00,111.68,111.68,111.47,111.53,23015.0,103.3412,103.3412,103.1468,103.2024,23015.0
2017-01-10 13:20:00,111.51,111.61,111.49,111.61,15288.0,103.1839,103.2764,103.1654,103.2764,15288.0
2017-01-10 13:25:00,111.63,111.65,111.49,111.54,8819.0,103.2949,103.3134,103.1654,103.2116,8819.0
2017-01-10 13:30:00,111.54,111.65,111.54,111.65,14301.0,103.2116,103.3134,103.2116,103.3134,14301.0
2017-01-10 13:35:00,111.66,111.67,111.62,111.63,6830.0,103.3227,103.3319,103.2856,103.2949,6830.0
2017-01-10 13:40:00,111.63,111.64,111.59,111.62,8000.0,103.2949,103.3042,103.2579,103.2856,8000.0
2017-01-10 13:45:00,111.61,111.71,111.61,111.69,6570.0,103.2764,103.3689,103.2764,103.3504,6570.0
2017-01-10 13:50:00,111.65,111.74,111.65,111.73,6761.0,103.3134,103.3967,103.3134,103.3874,6761.0
2017-01-10 13:55:00,111.72,111.75,111.61,111.64,29018.0,103.3782,103.4059,103.2764,103.3042,29018.0
2017-01-10 14:00:00,111.65,111.66,111.5,111.51,33435.0,103.3134,103.3227,103.1746,103.1839,33435.0
2017-01-10 14:05:00,111.51,111.54,111.48,111.53,16581.0,103.1839,103.2116,103.1561,103.2024,16581.0
2017-01-10 14:10:00,111.51,111.56,111.5,111.51,8881.0,103.1839,103.2301,103.1746,103.1839,8881.0
2017-01-10 14:15:00,111.53,111.53,111.46,111.51,8402.0,103.2024,103.2024,103.1376,103.1839,8402.0
2017-01-10 14:20:00,111.51,111.63,111.49,111.58,7762.0,103.1839,103.2949,103.1654,103.2486,7762.0
2017-01-10 14:25:00,111.57,111.57,111.43,111.44,8062.0,103.2394,103.2394,103.1098,103.1191,8062.0
2017-01-10 14:30:00,111.44,111.59,111.43,111.59,7472.0,103.1191,103.2579,103.1098,103.2579,7472.0
2017-01-10 14:35:00,111.59,111.61,111.5,111.52,12162.0,103.2579,103.2764,103.1746,103.1931,12162.0
2017-01-10 14:40:00,111.52,111.6,111.51,111.58,7786.0,103.1931,103.2671,103.1839,103.2486,7786.0
2017-01-10 14:45:00,111.58,111.62,111.54,111.55,7629.0,103.2486,103.2856,103.2116,103.2209,7629.0
2017-01-10 14:50:00,111.54,111.55,111.43,111.45,12734.0,103.2116,103.2209,103.1098,103.1283,12734.0
2017-01-10 14:55:00,111.45,111.52,111.38,111.52,21761.0,103.1283,103.1931,103.0636,103.1931,21761.0
2017-01-10 15:00:00,111.54,111.58,111.5,111.52,14927.0,103.2116,103.2486,103.1746,103.1931,14927.0
2017-01-10 15:05:00,111.52,111.64,111.51,111.52,19611.0,103.1931,103.3042,103.1839,103.1931,19611.0
2017-01-10 15:10:00,111.56,111.62,111.55,111.62,23416.0,103.2301,103.2856,103.2209,103.2856,23416.0
2017-01-10 15:15:00,111.62,111.76,111.6,111.75,18104.0,103.2856,103.4152,103.2671,103.4059,18104.0
2017-01-10 15:20:00,111.76,111.79,111.76,111.77,21048.0,103.4152,103.443,103.4152,103.4244,21048.0
2017-01-10 15:25:00,111.77,111.9,111.77,111.9,22577.0,103.4244,103.5447,103.4244,103.5447,22577.0
2017-01-10 15:30:00,111.9,111.92,111.88,111.92,24116.0,103.5447,103.5632,103.5262,103.5632,24116.0
2017-01-10 15:35:00,111.91,111.95,111.89,111.9,15888.0,103.554,103.591,103.5355,103.5447,15888.0
2017-01-10 15:40:00,111.89,111.9,111.69,111.73,33199.0,103.5355,103.5447,103.3504,103.3874,33199.0
2017-01-10 15:45:00,111.73,111.74,111.63,111.63,50341.0,103.3874,103.3967,103.2949,103.2949,50341.0
2017-01-10 15:50:00,111.63,111.65,111.47,111.47,44690.0,103.2949,103.3134,103.1468,103.1468,44690.0
2017-01-10 15:55:00,111.47,111.47,111.32,111.35,93268.0,103.1468,103.1468,103.008,103.0358,93268.0
2017-01-11 09:30:00,111.47,111.47,110.78,111.06,17991.0,103.1468,103.1468,102.5084,102.7675,17991.0
2017-01-11 09:35:00,111.15,111.22,110.69,110.77,25344.0,102.8507,102.9155,102.4251,102.4991,25344.0
2017-01-11 09:40:00,110.85,111.0,110.75,110.89,9155.0,102.5731,102.7119,102.4806,102.6102,9155.0
2017-01-11 09:45:00,110.88,110.91,110.54,110.8,28957.0,102.6009,102.6287,102.2863,102.5269,28957.0
2017-01-11 09:50:00,110.79,111.15,110.58,111.13,21185.0,102.5176,102.8507,102.3233,102.8322,21185.0
2017-01-11 09:55:00,111.16,111.4,111.16,111.27,13104.0,102.86,103.0821,102.86,102.9618,13104.0
2017-01-11 10:00:00,111.29,111.34,111.18,111.18,7050.0,102.9803,103.0266,102.8785,102.8785,7050.0
2017-01-11 10:05:00,111.19,111.2,110.93,111.17,25402.0,102.8878,102.897,102.6472,102.8692,25402.0
2017-01-11 10:10:00,111.15,111.42,111.15,111.32,40705.0,102.8507,103.1006,102.8507,103.008,40705.0
2017-01-11 10:15:00,111.32,111.52,111.24,111.52,20543.0,103.008,103.1931,102.934,103.1931,20543.0
2017-01-11 10:20:00,111.5,111.55,111.41,111.55,9677.0,103.1746,103.2209,103.0913,103.2209,9677.0
2017-01-11 10:25:00,111.52,111.59,111.43,111.53,8555.0,103.1931,103.2579,103.1098,103.2024,8555.0
2017-01-11 10:30:00,111.5,111.6,111.44,111.55,13102.0,103.1746,103.2671,103.1191,103.2209,13102.0
2017-01-11 10:35:00,111.54,111.65,111.53,111.65,8734.0,103.2116,103.3134,103.2024,103.3134,8734.0
2017-01-11 10:40:00,111.66,111.68,111.54,111.61,8557.0,103.3227,103.3412,103.2116,103.2764,8557.0
2017-01-11 10:45:00,111.61,111.67,111.54,111.66,7800.0,103.2764,103.3319,103.2116,103.3227,7800.0
2017-01-11 10:50:00,111.66,111.72,111.5,111.56,14399.0,103.3227,103.3782,103.1746,103.2301,14399.0
2017-01-11 10:55:00,111.56,111.58,111.39,111.46,11247.0,103.2301,103.2486,103.0728,103.1376,11247.0
2017-01-11 11:00:00,111.47,111.48,111.28,111.31,29564.0,103.1468,103.1561,102.971,102.9988,29564.0
2017-01-11 11:05:00,111.28,111.36,111.28,111.36,7679.0,102.971,103.0451,102.971,103.0451,7679.0
2017-01-11 11:10:00,111.35,111.37,111.19,111.25,20920.0,103.0358,103.0543,102.8878,102.9433,20920.0
2017-01-11 11:15:00,111.27,111.3,111.13,111.26,15657.0,102.9618,102.9895,102.8322,102.9525,15657.0
2017-01-11 11:20:00,111.28,111.38,111.15,111.15,12334.0,102.971,103.0636,102.8507,102.8507,12334.0
2017-01-11 11:25:00,111.21,111.26,111.01,111.01,8688.0,102.9063,102.9525,102.7212,102.7212,8688.0
2017-01-11 11:30:00,111.02,111.11,110.87,111.11,23365.0,102.7304,102.8137,102.5916,102.8137,23365.0
2017-01-11 11:35:00,111.12,111.21,110.93,111.2,21778.0,102.823,102.9063,102.6472,102.897,21778.0
2017-01-11 11:40:00,111.09,111.24,111.09,111.24,18900.0,102.7952,102.934,102.7952,102.934,18900.0
2017-01-11 11:45:00,111.22,111.26,111.04,111.15,10554.0,102.9155,102.9525,102.749,102.8507,10554.0
2017-01-11 11:50:00,111.09,111.35,111.09,111.32,9027.0,102.7952,103.0358,102.7952,103.008,9027.0
2017-01-11 11:55:00,111.37,111.49,111.3,111.49,5748.0,103.0543,103.1654,102.9895,103.1654,5748.0
2017-01-11 12:00:00,111.49,111.51,111.35,111.43,9450.0,103.1654,103.1839,103.0358,103.1098,9450.0
2017-01-11 12:05:00,111.47,111.49,111.28,111.29,4541.0,103.1468,103.1654,102.971,102.9803,4541.0
2017-01-11 12:10:00,111.33,111.42,111.26,111.33,7100.0,103.0173,103.1006,102.9525,103.0173,7100.0
2017-01-11 12:15:00,111.28,111.32,111.12,111.23,10198.0,102.971,103.008,102.823,102.9248,10198.0
2017-01-11 12:20:00,111.21,111.22,111.07,111.13,8711.0,102.9063,102.9155,102.7767,102.8322,8711.0
2017-01-11 12:25:00,111.17,111.32,111.13,111.31,6500.0,102.8692,103.008,102.8322,102.9988,6500.0
2017-01-11 12:30:00,111.32,111.32,111.1,111.13,2634.0,103.008,103.008,102.8045,102.8322,2634.0
2017-01-11 12:35:00,111.14,111.33,111.14,111.3,7638.0,102.8415,103.0173,102.8415,102.9895,7638.0
2017-01-11 12:40:00,111.25,111.29,111.1,111.29,34094.0,102.9433,102.9803,102.8045,102.9803,34094.0
2017-01-11 12:45:00,111.27,111.3,111.15,111.23,6007.0,102.9618,102.9895,102.8507,102.9248,6007.0
2017-01-11 12:50:00,111.22,111.25,111.19,111.19,2299.0,102.9155,102.9433,102.8878,102.8878,2299.0
2017-01-11 12:55:00,111.24,111.32,111.21,111.32,5099.0,102.934,103.008,102.9063,103.008,5099.0
2017-01-11 13:00:00,111.33,111.38,111.22,111.23,4911.0,103.0173,103.0636,102.9155,102.9248,4911.0
2017-01-11 13:05:00,111.2,111.33,111.2,111.27,5700.0,102.897,103.0173,102.897,102.9618,5700.0
2017-01-11 13:10:00,111.23,111.23,111.08,111.2,10381.0,102.9248,102.9248,102.786,102.897,10381.0
2017-01-11 13:15:00,111.17,111.17,111.03,111.17,3150.0,102.8692,102.8692,102.7397,102.8692,3150.0
2017-01-11 13:20:00,111.14,111.32,111.13,111.27,3700.0,102.8415,103.008,102.8322,102.9618,3700.0
2017-01-11 13:25:00,111.23,111.23,110.96,111.09,9650.0,102.9248,102.9248,102.6749,102.7952,9650.0
2017-01-11 13:30:00,111.01,111.11,111.0,111.1,6308.0,102.7212,102.8137,102.7119,102.8045,6308.0
2017-01-11 13:35:00,111.11,111.32,111.11,111.29,6547.0,102.8137,103.008,102.8137,102.9803,6547.0
2017-01-11 13:40:00,111.31,111.38,111.28,111.38,5805.0,102.9988,103.0636,102.971,103.0636,5805.0
2017-01-11 13:45:00,111.39,111.44,111.34,111.34,4679.0,103.0728,103.1191,103.0266,103.0266,4679.0
2017-01-11 13:50:00,111.31,111.45,111.31,111.35,18076.0,102.9988,103.1283,102.9988,103.0358,18076.0
2017-01-11 13:55:00,111.37,111.44,111.34,111.35,8183.0,103.0543,103.1191,103.0266,103.0358,8183.0
2017-01-11 14:00:00,111.38,111.54,111.38,111.54,5050.0,103.0636,103.2116,103.0636,103.2116,5050.0
2017-01-11 14:05:00,111.55,111.74,111.54,111.68,7227.0,103.2209,103.3967,103.2116,103.3412,7227.0
2017-01-11 14:10:00,111.67,111.7,111.58,111.68,5787.0,103.3319,103.3597,103.2486,103.3412,5787.0
2017-01-11 14:15:00,111.64,111.76,111.64,111.74,7719.0,103.3042,103.4152,103.3042,103.3967,7719.0
2017-01-11 14:20:00,111.71,111.74,111.68,111.7,2503.0,103.3689,103.3967,103.3412,103.3597,2503.0
2017-01-11 14:25:00,111.69,111.8,111.69,111.76,5044.0,103.3504,103.4522,103.3504,103.4152,5044.0
2017-01-11 14:30:00,111.77,111.88,111.76,111.88,7583.0,103.4244,103.5262,103.4152,103.5262,7583.0
2017-01-11 14:35:00,111.82,111.95,111.82,111.88,5527.0,103.4707,103.591,103.4707,103.5262,5527.0
2017-01-11 14:40:00,111.88,111.92,111.78,111.78,17942.0,103.5262,103.5632,103.4337,103.4337,17942.0
2017-01-11 14:45:00,111.8,111.8,111.58,111.6,17400.0,103.4522,103.4522,103.2486,103.2671,17400.0
2017-01-11 14:50:00,111.6,111.62,111.57,111.6,11226.0,103.2671,103.2856,103.2394,103.2671,11226.0
2017-01-11 14:55:00,111.59,111.6,111.57,111.6,12897.0,103.2579,103.2671,103.2394,103.2671,12897.0
2017-01-11 15:00:00,111.6,111.62,111.56,111.6,10511.0,103.2671,103.2856,103.2301,103.2671,10511.0
2017-01-11 15:05:00,111.6,111.71,111.59,111.7,20409.0,103.2671,103.3689,103.2579,103.3597,20409.0
2017-01-11 15:10:00,111.69,111.82,111.68,111.77,5655.0,103.3504,103.4707,103.3412,103.4244,5655.0
2017-01-11 15:15:00,111.78,111.92,111.76,111.92,4016.0,103.4337,103.5632,103.4152,103.5632,4016.0
2017-01-11 15:20:00,111.92,111.95,111.82,111.88,7916.0,103.5632,103.591,103.4707,103.5262,7916.0
2017-01-11 15:25:00,111.89,111.91,111.84,111.91,11402.0,103.5355,103.554,103.4892,103.554,11402.0
2017-01-11 15:30:00,111.9,111.91,111.83,111.88,11036.0,103.5447,103.554,103.48,103.5262,11036.0
2017-01-11 15:35:00,111.88,111.93,111.87,111.92,10159.0,103.5262,103.5725,103.517,103.5632,10159.0
2017-01-11 15:40:00,111.91,111.95,111.91,111.94,11769.0,103.554,103.591,103.554,103.5818,11769.0
2017-01-11 15:45:00,111.94,112.09,111.94,112.09,27635.0,103.5818,103.7206,103.5818,103.7206,27635.0
2017-01-11 15:50:00,112.09,112.09,112.01,112.04,21126.0,103.7206,103.7206,103.6465,103.6743,21126.0
2017-01-11 15:55:00,112.04,112.05,111.9,112.0,41195.0,103.6743,103.6835,103.5447,103.6373,41195.0
2017-01-12 09:30:00,111.89,112.02,111.44,111.44,16296.0,103.5355,103.6558,103.1191,103.1191,16296.0
2017-01-12 09:35:00,111.61,111.98,111.58,111.79,6547.0,103.2764,103.6188,103.2486,103.443,6547.0
2017-01-12 09:40:00,111.76,111.88,111.76,111.88,1901.0,103.4152,103.5262,103.4152,103.5262,1901.0
2017-01-12 09:45:00,111.88,111.96,111.83,111.88,3990.0,103.5262,103.6003,103.48,103.5262,3990.0
2017-01-12 09:50:00,111.85,111.85,111.55,111.67,5944.0,103.4985,103.4985,103.2209,103.3319,5944.0
2017-01-12 09:55:00,111.67,111.73,111.54,111.66,7114.0,103.3319,103.3874,103.2116,103.3227,7114.0
2017-01-12 10:00:00,111.63,111.63,111.29,111.33,6500.0,103.2949,103.2949,102.9803,103.0173,6500.0
2017-01-12 10:05:00,111.38,111.38,111.03,111.08,8536.0,103.0636,103.0636,102.7397,102.786,8536.0
2017-01-12 10:10:00,111.09,111.17,111.07,111.08,5799.0,102.7952,102.8692,102.7767,102.786,5799.0
2017-01-12 10:15:00,111.02,111.09,110.95,110.95,15509.0,102.7304,102.7952,102.6657,102.6657,15509.0
2017-01-12 10:20:00,111.01,111.2,110.95,111.14,3279.0,102.7212,102.897,102.6657,102.8415,3279.0
2017-01-12 10:25:00,111.11,111.3,111.1,111.3,6307.0,102.8137,102.9895,102.8045,102.9895,6307.0
2017-01-12 10:30:00,111.32,111.32,111.13,111.22,5800.0,103.008,103.008,102.8322,102.9155,5800.0
2017-01-12 10:35:00,111.18,111.18,111.03,111.05,6596.0,102.8785,102.8785,102.7397,102.7582,6596.0
2017-01-12 10:40:00,111.06,111.26,111.05,111.23,5376.0,102.7675,102.9525,102.7582,102.9248,5376.0
2017-01-12 10:45:00,111.18,111.19,110.97,110.97,32279.0,102.8785,102.8878,102.6842,102.6842,32279.0
2017-01-12 10:50:00,110.99,111.05,110.93,111.04,11977.0,102.7027,102.7582,102.6472,102.749,11977.0
2017-01-12 10:55:00,111.04,111.12,110.96,111.01,34573.0,102.749,102.823,102.6749,102.7212,34573.0
2017-01-12 11:00:00,110.99,111.02,110.94,110.97,12660.0,102.7027,102.7304,102.6564,102.6842,12660.0
2017-01-12 11:05:00,110.95,111.03,110.94,110.97,19472.0,102.6657,102.7397,102.6564,102.6842,19472.0
2017-01-12 11:10:00,110.97,111.0,110.91,110.94,49563.0,102.6842,102.7119,102.6287,102.6564,49563.0
2017-01-12 11:15:00,110.96,111.3,110.94,111.18,64301.0,102.6749,102.9895,102.6564,102.8785,64301.0
2017-01-12 11:20:00,111.18,111.38,111.13,111.38,10741.0,102.8785,103.0636,102.8322,103.0636,10741.0
2017-01-12 11:25:00,111.35,111.65,111.35,111.62,5831.0,103.0358,103.3134,103.0358,103.2856,5831.0
2017-01-12 11:30:00,111.65,111.71,111.54,111.69,6103.0,103.3134,103.3689,103.2116,103.3504,6103.0
2017-01-12 11:35:00,111.66,111.76,111.62,111.72,5120.0,103.3227,103.4152,103.2856,103.3782,5120.0
2017-01-12 11:40:00,111.75,111.79,111.6,111.73,7047.0,103.4059,103.443,103.2671,103.3874,7047.0
2017-01-12 11:45:00,111.72,111.73,111.65,111.67,6386.0,103.3782,103.3874,103.3134,103.3319,6386.0
2017-01-12 11:50:00,111.65,111.78,111.62,111.77,10954.0,103.3134,103.4337,103.2856,103.4244,10954.0
2017-01-12 11:55:00,111.71,111.75,111.66,111.68,6006.0,103.3689,103.4059,103.3227,103.3412,6006.0
2017-01-12 12:00:00,111.72,111.94,111.72,111.94,5760.0,103.3782,103.5818,103.3782,103.5818,5760.0
2017-01-12 12:05:00,111.94,112.03,111.9,112.02,6911.0,103.5818,103.665,103.5447,103.6558,6911.0
2017-01-12 12:10:00,112.06,112.11,112.02,112.05,2661.0,103.6928,103.7391,103.6558,103.6835,2661.0
2017-01-12 12:15:00,112.07,112.25,112.07,112.22,6318.0,103.702,103.8686,103.702,103.8408,6318.0
2017-01-12 12:20:00,112.15,112.24,112.14,112.17,4220.0,103.7761,103.8594,103.7668,103.7946,4220.0
2017-01-12 12:25:00,112.19,112.2,112.14,112.15,3247.0,103.8131,103.8223,103.7668,103.7761,3247.0
2017-01-12 12:30:00,112.17,112.29,112.17,112.23,3783.0,103.7946,103.9056,103.7946,103.8501,3783.0
2017-01-12 12:35:00,112.29,112.41,112.27,112.36,3874.0,103.9056,104.0167,103.8871,103.9704,3874.0
2017-01-12 12:40:00,112.36,112.42,112.31,112.32,4195.0,103.9704,104.0259,103.9241,103.9334,4195.0
2017-01-12 12:45:00,112.33,112.47,112.3,112.47,4981.0,103.9426,104.0722,103.9149,104.0722,4981.0
2017-01-12 12:50:00,112.47,112.58,112.43,112.58,4942.0,104.0722,104.174,104.0352,104.174,4942.0
2017-01-12 12:55:00,112.58,112.58,112.53,112.58,4770.0,104.174,104.174,104.1277,104.174,4770.0
2017-01-12 13:00:00,112.56,112.67,112.56,112.61,7263.0,104.1555,104.2572,104.1555,104.2017,7263.0
2017-01-12 13:05:00,112.61,112.71,112.55,112.71,5421.0,104.2017,104.2943,104.1462,104.2943,5421.0
2017-01-12 13:10:00,112.69,112.72,112.61,112.64,5232.0,104.2758,104.3035,104.2017,104.2295,5232.0
2017-01-12 13:15:00,112.64,112.74,112.64,112.68,4558.0,104.2295,104.322,104.2295,104.2665,4558.0
2017-01-12 13:20:00,112.68,112.68,112.51,112.56,4609.0,104.2665,104.2665,104.1092,104.1555,4609.0
2017-01-12 13:25:00,112.54,112.76,112.51,112.76,4334.0,104.137,104.3405,104.1092,104.3405,4334.0
2017-01-12 13:30:00,112.78,112.82,112.71,112.82,12309.0,104.359,104.396,104.2943,104.396,12309.0
2017-01-12 13:35:00,112.83,112.97,112.8,112.97,4821.0,104.4053,104.5348,104.3775,104.5348,4821.0
2017-01-12 13:40:00,112.96,112.97,112.88,112.93,5150.0,104.5256,104.5348,104.4516,104.4978,5150.0
2017-01-12 13:45:00,112.93,113.0,112.93,112.96,5150.0,104.4978,104.5626,104.4978,104.5256,5150.0
2017-01-12 13:50:00,112.99,113.0,112.9,112.9,6816.0,104.5534,104.5626,104.4701,104.4701,6816.0
2017-01-12 13:55:00,112.9,112.93,112.82,112.86,5820.0,104.4701,104.4978,104.396,104.4331,5820.0
2017-01-12 14:00:00,112.82,112.91,112.82,112.89,8918.0,104.396,104.4793,104.396,104.4608,8918.0
2017-01-12 14:05:00,112.91,112.92,112.79,112.86,11614.0,104.4793,104.4886,104.3683,104.4331,11614.0
2017-01-12 14:10:00,112.83,112.96,112.82,112.9,11259.0,104.4053,104.5256,104.396,104.4701,11259.0
2017-01-12 14:15:00,112.89,113.0,112.89,112.91,9834.0,104.4608,104.5626,104.4608,104.4793,9834.0
2017-01-12 14:20:00,112.92,112.98,112.82,112.84,9500.0,104.4886,104.5441,104.396,104.4146,9500.0
2017-01-12 14:25:00,112.84,112.94,112.82,112.93,8079.0,104.4146,104.5071,104.396,104.4978,8079.0
2017-01-12 14:30:00,112.94,113.03,112.91,113.03,10087.0,104.5071,104.5904,104.4793,104.5904,10087.0
2017-01-12 14:35:00,113.04,113.04,112.99,113.02,9957.0,104.5996,104.5996,104.5534,104.5811,9957.0
2017-01-12 14:40:00,113.02,113.02,112.94,112.98,5924.0,104.5811,104.5811,104.5071,104.5441,5924.0
2017-01-12 14:45:00,112.99,113.01,112.89,112.89,8205.0,104.5534,104.5719,104.4608,104.4608,8205.0
2017-01-12 14:50:00,112.91,112.98,112.89,112.92,7932.0,104.4793,104.5441,104.4608,104.4886,7932.0
2017-01-12 14:55:00,112.92,113.06,112.92,113.05,11883.0,104.4886,104.6181,104.4886,104.6089,11883.0
2017-01-12 15:00:00,113.04,113.04,112.9,112.9,14185.0,104.5996,104.5996,104.4701,104.4701,14185.0
2017-01-12 15:05:00,112.87,112.87,112.73,112.76,16144.0,104.4423,104.4423,104.3128,104.3405,16144.0
2017-01-12 15:10:00,112.77,112.77,112.63,112.68,12012.0,104.3498,104.3498,104.2202,104.2665,12012.0
2017-01-12 15:15:00,112.69,112.69,112.51,112.52,21699.0,104.2758,104.2758,104.1092,104.1184,21699.0
2017-01-12 15:20:00,112.53,112.58,112.52,112.57,16339.0,104.1277,104.174,104.1184,104.1647,16339.0
2017-01-12 15:25:00,112.56,112.57,112.51,112.54,24064.0,104.1555,104.1647,104.1092,104.137,24064.0
2017-01-12 15:30:00,112.54,112.72,112.54,112.71,23450.0,104.137,104.3035,104.137,104.2943,23450.0
2017-01-12 15:35:00,112.71,112.76,112.64,112.72,19232.0,104.2943,104.3405,104.2295,104.3035,19232.0
2017-01-12 15:40:00,112.72,112.74,112.53,112.66,12793.0,104.3035,104.322,104.1277,104.248,12793.0
2017-01-12 15:45:00,112.66,112.67,112.58,112.64,23770.0,104.248,104.2572,104.174,104.2295,23770.0
2017-01-12 15:50:00,112.64,112.66,112.56,112.58,38053.0,104.2295,104.248,104.1555,104.174,38053.0
2017-01-12 15:55:00,112.58,112.66,112.55,112.59,48520.0,104.174,104.248,104.1462,104.1832,48520.0
2017-01-13 09:30:00,112.92,112.99,112.56,112.57,8025.0,104.4886,104.5534,104.1555,104.1647,8025.0
2017-01-13 09:35:00,112.95,113.5,112.95,113.23,4817.0,104.5163,105.0253,104.5163,104.7754,4817.0
2017-01-13 09:40:00,113.27,113.36,113.21,113.32,14315.0,104.8124,104.8957,104.7569,104.8587,14315.0
2017-01-13 09:45:00,113.33,113.49,113.15,113.28,61306.0,104.868,105.016,104.7014,104.8217,61306.0
2017-01-13 09:50:00,113.44,113.61,113.31,113.31,6020.0,104.9698,105.1271,104.8495,104.8495,6020.0
2017-01-13 09:55:00,113.27,113.32,113.04,113.1,6800.0,104.8124,104.8587,104.5996,104.6551,6800.0
2017-01-13 10:00:00,113.15,113.15,112.84,112.89,9708.0,104.7014,104.7014,104.4146,104.4608,9708.0
2017-01-13 10:05:00,112.81,112.86,112.55,112.59,7660.0,104.3868,104.4331,104.1462,104.1832,7660.0
2017-01-13 10:10:00,112.62,112.66,112.5,112.53,17807.0,104.211,104.248,104.0999,104.1277,17807.0
2017-01-13 10:15:00,112.43,112.57,112.38,112.5,6768.0,104.0352,104.1647,103.9889,104.0999,6768.0
2017-01-13 10:20:00,112.43,112.59,112.4,112.56,4769.0,104.0352,104.1832,104.0074,104.1555,4769.0
2017-01-13 10:25:00,112.61,112.82,112.61,112.68,5649.0,104.2017,104.396,104.2017,104.2665,5649.0
2017-01-13 10:30:00,112.7,112.7,112.59,112.59,20729.0,104.285,104.285,104.1832,104.1832,20729.0
2017-01-13 10:35:00,112.59,112.7,112.56,112.62,15347.0,104.1832,104.285,104.1555,104.211,15347.0
2017-01-13 10:40:00,112.62,112.96,112.56,112.96,11993.0,104.211,104.5256,104.1555,104.5256,11993.0
2017-01-13 10:45:00,112.96,112.96,112.88,112.92,3500.0,104.5256,104.5256,104.4516,104.4886,3500.0
2017-01-13 10:50:00,112.9,112.9,112.79,112.82,4693.0,104.4701,104.4701,104.3683,104.396,4693.0
2017-01-13 10:55:00,112.82,112.83,112.74,112.77,4458.0,104.396,104.4053,104.322,104.3498,4458.0
2017-01-13 11:00:00,112.78,112.78,112.68,112.68,3399.0,104.359,104.359,104.2665,104.2665,3399.0
2017-01-13 11:05:00,112.68,112.68,112.48,112.51,3814.0,104.2665,104.2665,104.0814,104.1092,3814.0
2017-01-13 11:10:00,112.49,112.57,112.43,112.45,4544.0,104.0907,104.1647,104.0352,104.0537,4544.0
2017-01-13 11:15:00,112.45,112.52,112.41,112.5,5600.0,104.0537,104.1184,104.0167,104.0999,5600.0
2017-01-13 11:20:00,112.52,112.64,112.52,112.58,5652.0,104.1184,104.2295,104.1184,104.174,5652.0
2017-01-13 11:25:00,112.56,112.6,112.54,112.55,10045.0,104.1555,104.1925,104.137,104.1462,10045.0
2017-01-13 11:30:00,112.56,112.57,112.49,112.5,5916.0,104.1555,104.1647,104.0907,104.0999,5916.0
2017-01-13 11:35:00,112.5,112.51,112.44,112.44,5414.0,104.0999,104.1092,104.0444,104.0444,5414.0
2017-01-13 11:40:00,112.43,112.43,112.25,112.25,4537.0,104.0352,104.0352,103.8686,103.8686,4537.0
2017-01-13 11:45:00,112.26,112.31,112.2,112.28,4689.0,103.8779,103.9241,103.8223,103.8964,4689.0
2017-01-13 11:50:00,112.31,112.32,112.23,112.29,3764.0,103.9241,103.9334,103.8501,103.9056,3764.0
2017-01-13 11:55:00,112.28,112.35,112.26,112.33,4611.0,103.8964,103.9611,103.8779,103.9426,4611.0
2017-01-13 12:00:00,112.3,112.35,112.24,112.24,2802.0,103.9149,103.9611,103.8594,103.8594,2802.0
2017-01-13 12:05:00,112.23,112.33,112.23,112.33,3720.0,103.8501,103.9426,103.8501,103.9426,3720.0
2017-01-13 12:10:00,112.31,112.34,112.13,112.16,4222.0,103.9241,103.9519,103.7576,103.7853,4222.0
2017-01-13 12:15:00,112.15,112.19,111.96,112.03,5350.0,103.7761,103.8131,103.6003,103.665,5350.0
2017-01-13 12:20:00,112.05,112.12,112.05,112.11,1950.0,103.6835,103.7483,103.6835,103.7391,1950.0
2017-01-13 12:25:00,112.13,112.16,112.05,112.07,5184.0,103.7576,103.7853,103.6835,103.702,5184.0
2017-01-13 12:30:00,112.09,112.18,112.09,112.16,4354.0,103.7206,103.8038,103.7206,103.7853,4354.0
2017-01-13 12:35:00,112.14,112.17,112.13,112.17,2070.0,103.7668,103.7946,103.7576,103.7946,2070.0
2017-01-13 12:40:00,112.2,112.2,112.16,112.17,500.0,103.8223,103.8223,103.7853,103.7946,500.0
2017-01-13 12:45:00,112.13,112.23,112.13,112.2,5906.0,103.7576,103.8501,103.7576,103.8223,5906.0
2017-01-13 12:50:00,112.23,112.29,112.23,112.29,1498.0,103.8501,103.9056,103.8501,103.9056,1498.0
2017-01-13 12:55:00,112.32,112.34,112.29,112.33,2000.0,103.9334,103.9519,103.9056,103.9426,2000.0
2017-01-13 13:00:00,112.3,112.36,112.27,112.34,3670.0,103.9149,103.9704,103.8871,103.9519,3670.0
2017-01-13 13:05:00,112.34,112.38,112.3,112.32,3718.0,103.9519,103.9889,103.9149,103.9334,3718.0
2017-01-13 13:10:00,112.34,112.35,112.26,112.26,2900.0,103.9519,103.9611,103.8779,103.8779,2900.0
2017-01-13 13:15:00,112.26,112.27,112.21,112.23,3370.0,103.8779,103.8871,103.8316,103.8501,3370.0
2017-01-13 13:20:00,112.25,112.29,112.24,112.29,2577.0,103.8686,103.9056,103.8594,103.9056,2577.0
2017-01-13 13:25:00,112.26,112.26,112.16,112.16,1850.0,103.8779,103.8779,103.7853,103.7853,1850.0
2017-01-13 13:30:00,112.15,112.22,112.13,112.21,3694.0,103.7761,103.8408,103.7576,103.8316,3694.0
2017-01-13 13:35:00,112.22,112.29,112.22,112.27,2267.0,103.8408,103.9056,103.8408,103.8871,2267.0
2017-01-13 13:40:00,112.24,112.24,112.11,112.11,2757.0,103.8594,103.8594,103.7391,103.7391,2757.0
2017-01-13 13:45:00,112.15,112.17,112.11,112.15,4638.0,103.7761,103.7946,103.7391,103.7761,4638.0
2017-01-13 13:50:00,112.18,112.19,112.14,112.14,3026.0,103.8038,103.8131,103.7668,103.7668,3026.0
2017-01-13 13:55:00,112.12,112.24,112.12,112.23,5267.0,103.7483,103.8594,103.7483,103.8501,5267.0
2017-01-13 14:00:00,112.22,112.35,112.2,112.27,7651.0,103.8408,103.9611,103.8223,103.8871,7651.0
2017-01-13 14:05:00,112.28,112.3,112.24,112.24,2163.0,103.8964,103.9149,103.8594,103.8594,2163.0
2017-01-13 14:10:00,112.24,112.24,112.15,112.17,4861.0,103.8594,103.8594,103.7761,103.7946,4861.0
2017-01-13 14:15:00,112.16,112.24,112.16,112.23,5916.0,103.7853,103.8594,103.7853,103.8501,5916.0
2017-01-13 14:20:00,112.26,112.34,112.26,112.34,6063.0,103.8779,103.9519,103.8779,103.9519,6063.0
2017-01-13 14:25:00,112.31,112.31,112.17,112.22,6900.0,103.9241,103.9241,103.7946,103.8408,6900.0
2017-01-13 14:30:00,112.22,112.32,112.21,112.3,6827.0,103.8408,103.9334,103.8316,103.9149,6827.0
2017-01-13 14:35:00,112.34,112.38,112.3,112.36,1670.0,103.9519,103.9889,103.9149,103.9704,1670.0
2017-01-13 14:40:00,112.32,112.39,112.28,112.39,7258.0,103.9334,103.9982,103.8964,103.9982,7258.0
2017-01-13 14:45:00,112.37,112.4,112.36,112.36,3203.0,103.9796,104.0074,103.9704,103.9704,3203.0
2017-01-13 14:50:00,112.35,112.38,112.27,112.38,4850.0,103.9611,103.9889,103.8871,103.9889,4850.0
2017-01-13 14:55:00,112.38,112.45,112.37,112.42,4803.0,103.9889,104.0537,103.9796,104.0259,4803.0
2017-01-13 15:00:00,112.38,112.4,112.33,112.37,5380.0,103.9889,104.0074,103.9426,103.9796,5380.0
2017-01-13 15:05:00,112.35,112.37,112.29,112.31,5701.0,103.9611,103.9796,103.9056,103.9241,5701.0
2017-01-13 15:10:00,112.32,112.33,112.23,112.28,10233.0,103.9334,103.9426,103.8501,103.8964,10233.0
2017-01-13 15:15:00,112.32,112.33,112.29,112.29,5428.0,103.9334,103.9426,103.9056,103.9056,5428.0
2017-01-13 15:20:00,112.25,112.31,112.25,112.28,5543.0,103.8686,103.9241,103.8686,103.8964,5543.0
2017-01-13 15:25:00,112.29,112.29,112.23,112.27,6257.0,103.9056,103.9056,103.8501,103.8871,6257.0
2017-01-13 15:30:00,112.26,112.29,112.22,112.28,8469.0,103.8779,103.9056,103.8408,103.8964,8469.0
2017-01-13 15:35:00,112.28,112.39,112.28,112.38,10820.0,103.8964,103.9982,103.8964,103.9889,10820.0
2017-01-13 15:40:00,112.37,112.44,112.37,112.43,8992.0,103.9796,104.0444,103.9796,104.0352,8992.0
2017-01-13 15:45:00,112.43,112.47,112.39,112.41,17724.0,104.0352,104.0722,103.9982,104.0167,17724.0
2017-01-13 15:50:00,112.42,112.42,112.3,112.33,46353.0,104.0259,104.0259,103.9149,103.9426,46353.0
2017-01-13 15:55:00,112.34,112.4,112.33,112.39,41195.0,103.9519,104.0074,103.9426,103.9982,41195.0
2017-01-17 09:30:00,111.94,113.04,111.94,112.95,34189.0,103.5818,104.5996,103.5818,104.5163,34189.0
2017-01-17 09:35:00,112.94,113.01,112.5,112.57,38112.0,104.5071,104.5719,104.0999,104.1647,38112.0
2017-01-17 09:40:00,112.55,112.85,112.55,112.72,65917.0,104.1462,104.4238,104.1462,104.3035,65917.0
2017-01-17 09:45:00,112.77,112.97,112.49,112.83,15596.0,104.3498,104.5348,104.0907,104.4053,15596.0
2017-01-17 09:50:00,112.86,113.11,112.79,113.03,10707.0,104.4331,104.6644,104.3683,104.5904,10707.0
2017-01-17 09:55:00,113.05,113.25,112.98,113.0,24566.0,104.6089,104.7939,104.5441,104.5626,24566.0
2017-01-17 10:00:00,113.0,113.16,112.97,113.11,39083.0,104.5626,104.7107,104.5348,104.6644,39083.0
2017-01-17 10:05:00,113.1,113.55,113.06,113.4,4837.0,104.6551,105.0715,104.6181,104.9327,4837.0
2017-01-17 10:10:00,113.4,113.4,113.19,113.23,7253.0,104.9327,104.9327,104.7384,104.7754,7253.0
2017-01-17 10:15:00,113.29,113.41,113.29,113.32,1703.0,104.831,104.942,104.831,104.8587,1703.0
2017-01-17 10:20:00,113.32,113.46,113.3,113.39,2548.0,104.8587,104.9883,104.8402,104.9235,2548.0
2017-01-17 10:25:00,113.42,113.5,113.31,113.33,5750.0,104.9512,105.0253,104.8495,104.868,5750.0
2017-01-17 10:30:00,113.46,113.46,113.26,113.36,6219.0,104.9883,104.9883,104.8032,104.8957,6219.0
2017-01-17 10:35:00,113.39,113.41,113.14,113.25,10245.0,104.9235,104.942,104.6922,104.7939,10245.0
2017-01-17 10:40:00,113.22,113.24,113.09,113.17,9823.0,104.7662,104.7847,104.6459,104.7199,9823.0
2017-01-17 10:45:00,113.2,113.38,113.19,113.34,12616.0,104.7477,104.9142,104.7384,104.8772,12616.0
2017-01-17 10:50:00,113.31,113.48,113.23,113.39,13151.0,104.8495,105.0068,104.7754,104.9235,13151.0
2017-01-17 10:55:00,113.46,113.59,113.39,113.55,7792.0,104.9883,105.1086,104.9235,105.0715,7792.0
2017-01-17 11:00:00,113.55,113.57,113.29,113.48,17023.0,105.0715,105.09,104.831,105.0068,17023.0
2017-01-17 11:05:00,113.48,113.51,113.24,113.32,11555.0,105.0068,105.0345,104.7847,104.8587,11555.0
2017-01-17 11:10:00,113.27,113.35,113.23,113.27,17158.0,104.8124,104.8865,104.7754,104.8124,17158.0
2017-01-17 11:15:00,113.29,113.32,113.24,113.31,29976.0,104.831,104.8587,104.7847,104.8495,29976.0
2017-01-17 11:20:00,113.29,113.33,113.23,113.3,13398.0,104.831,104.868,104.7754,104.8402,13398.0
2017-01-17 11:25:00,113.25,113.28,113.19,113.28,9452.0,104.7939,104.8217,104.7384,104.8217,9452.0
2017-01-17 11:30:00,113.27,113.51,113.27,113.36,32315.0,104.8124,105.0345,104.8124,104.8957,32315.0
2017-01-17 11:35:00,113.37,113.48,113.35,113.45,10247.0,104.905,105.0068,104.8865,104.979,10247.0
2017-01-17 11:40:00,113.43,113.52,113.35,113.46,17489.0,104.9605,105.0438,104.8865,104.9883,17489.0
2017-01-17 11:45:00,113.48,113.5,113.4,113.4,7000.0,105.0068,105.0253,104.9327,104.9327,7000.0
2017-01-17 11:50:00,113.41,113.52,113.4,113.47,7727.0,104.942,105.0438,104.9327,104.9975,7727.0
2017-01-17 11:55:00,113.46,113.66,113.46,113.6,5034.0,104.9883,105.1733,104.9883,105.1178,5034.0
2017-01-17 12:00:00,113.62,113.8,113.62,113.79,10300.0,105.1363,105.3029,105.1363,105.2936,10300.0
2017-01-17 12:05:00,113.77,113.79,113.63,113.65,4190.0,105.2751,105.2936,105.1456,105.1641,4190.0
2017-01-17 12:10:00,113.63,113.7,113.57,113.63,16045.0,105.1456,105.2103,105.09,105.1456,16045.0
2017-01-17 12:15:00,113.58,113.75,113.57,113.68,19649.0,105.0993,105.2566,105.09,105.1918,19649.0
2017-01-17 12:20:00,113.65,113.74,113.64,113.73,9012.0,105.1641,105.2474,105.1548,105.2381,9012.0
2017-01-17 12:25:00,113.73,113.88,113.73,113.86,7439.0,105.2381,105.3769,105.2381,105.3584,7439.0
2017-01-17 12:30:00,113.85,113.91,113.85,113.87,7141.0,105.3491,105.4047,105.3491,105.3676,7141.0
2017-01-17 12:35:00,113.85,113.96,113.85,113.87,9036.0,105.3491,105.4509,105.3491,105.3676,9036.0
2017-01-17 12:40:00,113.85,113.9,113.85,113.87,2331.0,105.3491,105.3954,105.3491,105.3676,2331.0
2017-01-17 12:45:00,113.86,114.04,113.84,113.97,17772.0,105.3584,105.525,105.3399,105.4602,17772.0
2017-01-17 12:50:00,113.97,114.03,113.91,113.92,4978.0,105.4602,105.5157,105.4047,105.4139,4978.0
2017-01-17 12:55:00,113.95,114.01,113.92,113.99,7488.0,105.4417,105.4972,105.4139,105.4787,7488.0
2017-01-17 13:00:00,113.97,114.04,113.93,113.98,7306.0,105.4602,105.525,105.4232,105.4694,7306.0
2017-01-17 13:05:00,113.98,114.04,113.93,114.02,9222.0,105.4694,105.525,105.4232,105.5064,9222.0
2017-01-17 13:10:00,114.03,114.09,114.0,114.08,8089.0,105.5157,105.5712,105.4879,105.562,8089.0
2017-01-17 13:15:00,114.06,114.15,114.06,114.15,3404.0,105.5435,105.6267,105.5435,105.6267,3404.0
2017-01-17 13:20:00,114.14,114.29,114.14,114.28,12644.0,105.6175,105.7563,105.6175,105.747,12644.0
2017-01-17 13:25:00,114.28,114.32,114.25,114.31,10180.0,105.747,105.784,105.7193,105.7748,10180.0
2017-01-17 13:30:00,114.32,114.36,114.27,114.28,6378.0,105.784,105.8211,105.7378,105.747,6378.0
2017-01-17 13:35:00,114.27,114.27,114.2,114.22,3911.0,105.7378,105.7378,105.673,105.6915,3911.0
2017-01-17 13:40:00,114.22,114.22,114.04,114.06,7989.0,105.6915,105.6915,105.525,105.5435,7989.0
2017-01-17 13:45:00,114.03,114.07,113.98,114.03,4127.0,105.5157,105.5527,105.4694,105.5157,4127.0
2017-01-17 13:50:00,114.0,114.04,114.0,114.01,7056.0,105.4879,105.525,105.4879,105.4972,7056.0
2017-01-17 13:55:00,114.02,114.05,113.97,114.0,5363.0,105.5064,105.5342,105.4602,105.4879,5363.0
2017-01-17 14:00:00,114.0,114.18,113.99,114.18,9030.0,105.4879,105.6545,105.4787,105.6545,9030.0
2017-01-17 14:05:00,114.16,114.36,114.12,114.23,19645.0,105.636,105.8211,105.599,105.7008,19645.0
2017-01-17 14:10:00,114.23,114.35,114.14,114.3,18950.0,105.7008,105.8118,105.6175,105.7655,18950.0
2017-01-17 14:15:00,114.29,114.29,114.13,114.13,4820.0,105.7563,105.7563,105.6082,105.6082,4820.0
2017-01-17 14:20:00,114.11,114.4,114.08,114.24,39478.0,105.5897,105.8581,105.562,105.71,39478.0
2017-01-17 14:25:00,114.22,114.4,114.16,114.28,43236.0,105.6915,105.8581,105.636,105.747,43236.0
2017-01-17 14:30:00,114.18,114.32,114.16,114.21,16220.0,105.6545,105.784,105.636,105.6823,16220.0
2017-01-17 14:35:00,114.18,114.18,114.02,114.07,15573.0,105.6545,105.6545,105.5064,105.5527,15573.0
2017-01-17 14:40:00,114.05,114.18,114.02,114.15,9735.0,105.5342,105.6545,105.5064,105.6267,9735.0
2017-01-17 14:45:00,114.14,114.17,114.08,114.1,9725.0,105.6175,105.6452,105.562,105.5805,9725.0
2017-01-17 14:50:00,114.08,114.12,114.02,114.03,9308.0,105.562,105.599,105.5064,105.5157,9308.0
2017-01-17 14:55:00,114.04,114.08,114.01,114.05,12751.0,105.525,105.562,105.4972,105.5342,12751.0
2017-01-17 15:00:00,114.06,114.08,113.89,114.03,19097.0,105.5435,105.562,105.3862,105.5157,19097.0
2017-01-17 15:05:00,114.02,114.04,113.7,113.7,122276.0,105.5064,105.525,105.2103,105.2103,122276.0
2017-01-17 15:10:00,113.72,113.89,113.71,113.89,13400.0,105.2288,105.3862,105.2196,105.3862,13400.0
2017-01-17 15:15:00,113.88,113.89,113.82,113.88,12744.0,105.3769,105.3862,105.3214,105.3769,12744.0
2017-01-17 15:20:00,113.88,113.93,113.86,113.89,16514.0,105.3769,105.4232,105.3584,105.3862,16514.0
2017-01-17 15:25:00,113.89,113.99,113.87,113.92,12608.0,105.3862,105.4787,105.3676,105.4139,12608.0
2017-01-17 15:30:00,113.92,113.99,113.89,113.95,16534.0,105.4139,105.4787,105.3862,105.4417,16534.0
2017-01-17 15:35:00,113.93,113.94,113.88,113.92,12873.0,105.4232,105.4324,105.3769,105.4139,12873.0
2017-01-17 15:40:00,113.88,113.92,113.88,113.92,13920.0,105.3769,105.4139,105.3769,105.4139,13920.0
2017-01-17 15:45:00,113.93,113.96,113.85,113.85,20818.0,105.4232,105.4509,105.3491,105.3491,20818.0
2017-01-17 15:50:00,113.86,113.95,113.85,113.93,40623.0,105.3584,105.4417,105.3491,105.4232,40623.0
2017-01-17 15:55:00,113.94,114.02,113.92,113.94,54292.0,105.4324,105.5064,105.4139,105.4324,54292.0
2017-01-18 09:30:00,114.42,114.62,113.28,113.57,20243.0,105.8766,106.0616,104.8217,105.09,20243.0
2017-01-18 09:35:00,113.46,113.59,113.24,113.55,16815.0,104.9883,105.1086,104.7847,105.0715,16815.0
2017-01-18 09:40:00,113.76,113.76,113.58,113.67,7772.0,105.2659,105.2659,105.0993,105.1826,7772.0
2017-01-18 09:45:00,113.62,113.7,112.94,112.98,14165.0,105.1363,105.2103,104.5071,104.5441,14165.0
2017-01-18 09:50:00,113.02,113.34,112.96,113.32,83038.0,104.5811,104.8772,104.5256,104.8587,83038.0
2017-01-18 09:55:00,113.26,113.67,113.24,113.52,99082.0,104.8032,105.1826,104.7847,105.0438,99082.0
2017-01-18 10:00:00,113.56,113.75,113.55,113.59,4507.0,105.0808,105.2566,105.0715,105.1086,4507.0
2017-01-18 10:05:00,113.55,113.65,113.48,113.65,10860.0,105.0715,105.1641,105.0068,105.1641,10860.0
2017-01-18 10:10:00,113.65,113.69,113.41,113.61,7800.0,105.1641,105.2011,104.942,105.1271,7800.0
2017-01-18 10:15:00,113.65,113.65,113.47,113.58,7546.0,105.1641,105.1641,104.9975,105.0993,7546.0
2017-01-18 10:20:00,113.58,113.93,113.52,113.92,35861.0,105.0993,105.4232,105.0438,105.4139,35861.0
2017-01-18 10:25:00,113.89,113.89,113.7,113.77,8186.0,105.3862,105.3862,105.2103,105.2751,8186.0
2017-01-18 10:30:00,113.77,113.83,113.71,113.78,7232.0,105.2751,105.3306,105.2196,105.2844,7232.0
2017-01-18 10:35:00,113.78,113.81,113.67,113.78,11637.0,105.2844,105.3121,105.1826,105.2844,11637.0
2017-01-18 10:40:00,113.71,113.75,113.51,113.59,14052.0,105.2196,105.2566,105.0345,105.1086,14052.0
2017-01-18 10:45:00,113.56,113.64,113.52,113.58,19812.0,105.0808,105.1548,105.0438,105.0993,19812.0
2017-01-18 10:50:00,113.58,113.71,113.49,113.71,12685.0,105.0993,105.2196,105.016,105.2196,12685.0
2017-01-18 10:55:00,113.76,113.91,113.68,113.88,9098.0,105.2659,105.4047,105.1918,105.3769,9098.0
2017-01-18 11:00:00,113.85,113.96,113.83,113.91,17419.0,105.3491,105.4509,105.3306,105.4047,17419.0
2017-01-18 11:05:00,113.88,114.27,113.88,114.18,89924.0,105.3769,105.7378,105.3769,105.6545,89924.0
2017-01-18 11:10:00,114.19,114.19,113.78,113.78,7287.0,105.6638,105.6638,105.2844,105.2844,7287.0
2017-01-18 11:15:00,113.69,113.81,113.69,113.81,7212.0,105.2011,105.3121,105.2011,105.3121,7212.0
2017-01-18 11:20:00,113.74,113.84,113.69,113.8,5199.0,105.2474,105.3399,105.2011,105.3029,5199.0
2017-01-18 11:25:00,113.81,113.91,113.78,113.81,7226.0,105.3121,105.4047,105.2844,105.3121,7226.0
2017-01-18 11:30:00,113.85,113.91,113.81,113.82,7951.0,105.3491,105.4047,105.3121,105.3214,7951.0
2017-01-18 11:35:00,113.75,113.8,113.66,113.67,7929.0,105.2566,105.3029,105.1733,105.1826,7929.0
2017-01-18 11:40:00,113.66,113.82,113.65,113.8,5300.0,105.1733,105.3214,105.1641,105.3029,5300.0
2017-01-18 11:45:00,113.8,113.8,113.69,113.8,7636.0,105.3029,105.3029,105.2011,105.3029,7636.0
2017-01-18 11:50:00,113.79,113.81,113.74,113.75,4125.0,105.2936,105.3121,105.2474,105.2566,4125.0
2017-01-18 11:55:00,113.77,113.78,113.51,113.65,9132.0,105.2751,105.2844,105.0345,105.1641,9132.0
2017-01-18 12:00:00,113.63,113.84,113.62,113.84,1900.0,105.1456,105.3399,105.1363,105.3399,1900.0
2017-01-18 12:05:00,113.83,113.88,113.76,113.83,6412.0,105.3306,105.3769,105.2659,105.3306,6412.0
2017-01-18 12:10:00,113.85,114.07,113.8,113.99,34564.0,105.3491,105.5527,105.3029,105.4787,34564.0
2017-01-18 12:15:00,113.97,114.07,113.94,113.97,6300.0,105.4602,105.5527,105.4324,105.4602,6300.0
2017-01-18 12:20:00,113.93,114.13,113.92,114.09,4503.0,105.4232,105.6082,105.4139,105.5712,4503.0
2017-01-18 12:25:00,114.06,114.09,114.0,114.01,8297.0,105.5435,105.5712,105.4879,105.4972,8297.0
2017-01-18 12:30:00,114.02,114.08,114.0,114.05,19819.0,105.5064,105.562,105.4879,105.5342,19819.0
2017-01-18 12:35:00,114.06,114.16,114.04,114.13,6639.0,105.5435,105.636,105.525,105.6082,6639.0
2017-01-18 12:40:00,114.14,114.2,114.11,114.2,8794.0,105.6175,105.673,105.5897,105.673,8794.0
2017-01-18 12:45:00,114.16,114.2,114.08,114.15,6101.0,105.636,105.673,105.562,105.6267,6101.0
2017-01-18 12:50:00,114.12,114.25,114.1,114.24,21725.0,105.599,105.7193,105.5805,105.71,21725.0
2017-01-18 12:55:00,114.24,114.26,114.17,114.24,9819.0,105.71,105.7285,105.6452,105.71,9819.0
2017-01-18 13:00:00,114.25,114.25,114.16,114.2,8255.0,105.7193,105.7193,105.636,105.673,8255.0
2017-01-18 13:05:00,114.22,114.25,114.18,114.25,13837.0,105.6915,105.7193,105.6545,105.7193,13837.0
2017-01-18 13:10:00,114.2,114.29,114.17,114.23,3902.0,105.673,105.7563,105.6452,105.7008,3902.0
2017-01-18 13:15:00,114.28,114.29,114.23,114.27,8049.0,105.747,105.7563,105.7008,105.7378,8049.0
2017-01-18 13:20:00,114.25,114.25,114.1,114.1,6868.0,105.7193,105.7193,105.5805,105.5805,6868.0
2017-01-18 13:25:00,114.06,114.19,114.04,114.13,9619.0,105.5435,105.6638,105.525,105.6082,9619.0
2017-01-18 13:30:00,114.13,114.21,114.13,114.21,9272.0,105.6082,105.6823,105.6082,105.6823,9272.0
2017-01-18 13:35:00,114.22,114.32,114.22,114.26,9800.0,105.6915,105.784,105.6915,105.7285,9800.0
2017-01-18 13:40:00,114.25,114.35,114.25,114.32,13722.0,105.7193,105.8118,105.7193,105.784,13722.0
2017-01-18 13:45:00,114.28,114.33,114.24,114.28,9342.0,105.747,105.7933,105.71,105.747,9342.0
2017-01-18 13:50:00,114.27,114.27,114.15,114.23,8734.0,105.7378,105.7378,105.6267,105.7008,8734.0
2017-01-18 13:55:00,114.22,114.29,114.22,114.22,10933.0,105.6915,105.7563,105.6915,105.6915,10933.0
2017-01-18 14:00:00,114.23,114.29,114.2,114.2,6095.0,105.7008,105.7563,105.673,105.673,6095.0
2017-01-18 14:05:00,114.22,114.34,114.19,114.28,17296.0,105.6915,105.8026,105.6638,105.747,17296.0
2017-01-18 14:10:00,114.3,114.35,114.26,114.34,9400.0,105.7655,105.8118,105.7285,105.8026,9400.0
2017-01-18 14:15:00,114.34,114.5,114.33,114.5,13272.0,105.8026,105.9506,105.7933,105.9506,13272.0
2017-01-18 14:20:00,114.5,114.52,114.37,114.39,6304.0,105.9506,105.9691,105.8303,105.8488,6304.0
2017-01-18 14:25:00,114.39,114.5,114.37,114.44,16695.0,105.8488,105.9506,105.8303,105.8951,16695.0
2017-01-18 14:30:00,114.47,114.49,114.35,114.42,12804.0,105.9228,105.9414,105.8118,105.8766,12804.0
2017-01-18 14:35:00,114.42,114.42,114.26,114.31,9924.0,105.8766,105.8766,105.7285,105.7748,9924.0
2017-01-18 14:40:00,114.29,114.29,114.24,114.26,6405.0,105.7563,105.7563,105.71,105.7285,6405.0
2017-01-18 14:45:00,114.27,114.29,114.23,114.28,18490.0,105.7378,105.7563,105.7008,105.747,18490.0
2017-01-18 14:50:00,114.24,114.33,114.23,114.32,6149.0,105.71,105.7933,105.7008,105.784,6149.0
2017-01-18 14:55:00,114.32,114.34,114.26,114.26,4521.0,105.784,105.8026,105.7285,105.7285,4521.0
2017-01-18 15:00:00,114.26,114.26,114.13,114.17,9069.0,105.7285,105.7285,105.6082,105.6452,9069.0
2017-01-18 15:05:00,114.16,114.18,114.13,114.14,4478.0,105.636,105.6545,105.6082,105.6175,4478.0
2017-01-18 15:10:00,114.15,114.25,114.14,114.24,9386.0,105.6267,105.7193,105.6175,105.71,9386.0
2017-01-18 15:15:00,114.29,114.31,114.24,114.29,5483.0,105.7563,105.7748,105.71,105.7563,5483.0
2017-01-18 15:20:00,114.29,114.35,114.26,114.33,8997.0,105.7563,105.8118,105.7285,105.7933,8997.0
2017-01-18 15:25:00,114.34,114.34,114.25,114.27,11799.0,105.8026,105.8026,105.7193,105.7378,11799.0
2017-01-18 15:30:00,114.26,114.34,114.24,114.34,12667.0,105.7285,105.8026,105.71,105.8026,12667.0
2017-01-18 15:35:00,114.34,114.49,114.33,114.48,17336.0,105.8026,105.9414,105.7933,105.9321,17336.0
2017-01-18 15:40:00,114.48,114.48,114.4,114.4,20195.0,105.9321,105.9321,105.8581,105.8581,20195.0
2017-01-18 15:45:00,114.41,114.43,114.39,114.39,34834.0,105.8673,105.8858,105.8488,105.8488,34834.0
2017-01-18 15:50:00,114.39,114.4,114.35,114.36,24426.0,105.8488,105.8581,105.8118,105.8211,24426.0
2017-01-18 15:55:00,114.35,114.4,114.35,114.39,95760.0,105.8118,105.8581,105.8118,105.8488,95760.0
2017-01-19 09:30:00,114.24,114.71,114.24,114.7,3999.0,105.71,106.1449,105.71,106.1357,3999.0
2017-01-19 09:35:00,114.44,114.58,114.42,114.46,5510.0,105.8951,106.0246,105.8766,105.9136,5510.0
2017-01-19 09:40:00,114.49,114.61,114.4,114.61,8854.0,105.9414,106.0524,105.8581,106.0524,8854.0
2017-01-19 09:45:00,114.62,114.69,114.56,114.58,6146.0,106.0616,106.1264,106.0061,106.0246,6146.0
2017-01-19 09:50:00,114.53,114.54,114.41,114.44,5226.0,105.9784,105.9876,105.8673,105.8951,5226.0
2017-01-19 09:55:00,114.42,114.76,114.4,114.72,15221.0,105.8766,106.1912,105.8581,106.1542,15221.0
2017-01-19 10:00:00,114.75,114.78,114.67,114.73,9722.0,106.1819,106.2097,106.1079,106.1634,9722.0
2017-01-19 10:05:00,114.7,114.74,114.29,114.29,13198.0,106.1357,106.1727,105.7563,105.7563,13198.0
2017-01-19 10:10:00,114.3,114.38,114.23,114.38,4506.0,105.7655,105.8396,105.7008,105.8396,4506.0
2017-01-19 10:15:00,114.34,114.34,114.25,114.34,13957.0,105.8026,105.8026,105.7193,105.8026,13957.0
2017-01-19 10:20:00,114.35,114.35,114.23,114.29,6351.0,105.8118,105.8118,105.7008,105.7563,6351.0
2017-01-19 10:25:00,114.31,114.65,114.29,114.59,24928.0,105.7748,106.0894,105.7563,106.0339,24928.0
2017-01-19 10:30:00,114.65,114.67,114.57,114.67,12448.0,106.0894,106.1079,106.0154,106.1079,12448.0
2017-01-19 10:35:00,114.67,114.79,114.66,114.75,4940.0,106.1079,106.219,106.0987,106.1819,4940.0
2017-01-19 10:40:00,114.74,114.82,114.64,114.67,5266.0,106.1727,106.2467,106.0802,106.1079,5266.0
2017-01-19 10:45:00,114.66,114.66,114.45,114.56,6336.0,106.0987,106.0987,105.9043,106.0061,6336.0
2017-01-19 10:50:00,114.52,114.64,114.5,114.61,6851.0,105.9691,106.0802,105.9506,106.0524,6851.0
2017-01-19 10:55:00,114.58,114.61,114.44,114.58,6280.0,106.0246,106.0524,105.8951,106.0246,6280.0
2017-01-19 11:00:00,114.55,114.59,114.42,114.44,26162.0,105.9969,106.0339,105.8766,105.8951,26162.0
2017-01-19 11:05:00,114.45,114.51,114.44,114.49,11645.0,105.9043,105.9599,105.8951,105.9414,11645.0
2017-01-19 11:10:00,114.48,114.51,114.37,114.49,9689.0,105.9321,105.9599,105.8303,105.9414,9689.0
2017-01-19 11:15:00,114.49,114.52,114.42,114.52,11019.0,105.9414,105.9691,105.8766,105.9691,11019.0
2017-01-19 11:20:00,114.53,114.6,114.49,114.5,8172.0,105.9784,106.0431,105.9414,105.9506,8172.0
2017-01-19 11:25:00,114.5,114.64,114.49,114.6,13957.0,105.9506,106.0802,105.9414,106.0431,13957.0
2017-01-19 11:30:00,114.64,114.75,114.59,114.74,7066.0,106.0802,106.1819,106.0339,106.1727,7066.0
2017-01-19 11:35:00,114.7,114.75,114.55,114.58,8575.0,106.1357,106.1819,105.9969,106.0246,8575.0
2017-01-19 11:40:00,114.6,114.92,114.6,114.91,11586.0,106.0431,106.3392,106.0431,106.33,11586.0
2017-01-19 11:45:00,114.9,115.13,114.85,115.05,21424.0,106.3207,106.5336,106.2745,106.4595,21424.0
2017-01-19 11:50:00,115.01,115.21,115.0,115.12,16341.0,106.4225,106.6076,106.4133,106.5243,16341.0
2017-01-19 11:55:00,115.1,115.21,115.06,115.16,10423.0,106.5058,106.6076,106.4688,106.5613,10423.0
2017-01-19 12:00:00,115.19,115.27,115.09,115.26,15429.0,106.5891,106.6631,106.4966,106.6539,15429.0
2017-01-19 12:05:00,115.22,115.22,115.14,115.19,7271.0,106.6168,106.6168,106.5428,106.5891,7271.0
2017-01-19 12:10:00,115.2,115.21,115.06,115.06,3350.0,106.5983,106.6076,106.4688,106.4688,3350.0
2017-01-19 12:15:00,115.06,115.07,114.84,114.84,10594.0,106.4688,106.478,106.2652,106.2652,10594.0
2017-01-19 12:20:00,114.84,114.88,114.61,114.61,5171.0,106.2652,106.3022,106.0524,106.0524,5171.0
2017-01-19 12:25:00,114.6,114.75,114.6,114.69,6766.0,106.0431,106.1819,106.0431,106.1264,6766.0
2017-01-19 12:30:00,114.66,114.66,114.59,114.6,4096.0,106.0987,106.0987,106.0339,106.0431,4096.0
2017-01-19 12:35:00,114.57,114.58,114.48,114.51,6083.0,106.0154,106.0246,105.9321,105.9599,6083.0
2017-01-19 12:40:00,114.51,114.52,114.41,114.43,2704.0,105.9599,105.9691,105.8673,105.8858,2704.0
2017-01-19 12:45:00,114.43,114.44,114.34,114.36,2645.0,105.8858,105.8951,105.8026,105.8211,2645.0
2017-01-19 12:50:00,114.4,114.49,114.4,114.45,6559.0,105.8581,105.9414,105.8581,105.9043,6559.0
2017-01-19 12:55:00,114.45,114.54,114.44,114.51,3853.0,105.9043,105.9876,105.8951,105.9599,3853.0
2017-01-19 13:00:00,114.5,114.57,114.46,114.57,8737.0,105.9506,106.0154,105.9136,106.0154,8737.0
2017-01-19 13:05:00,114.57,114.68,114.52,114.68,18699.0,106.0154,106.1172,105.9691,106.1172,18699.0
2017-01-19 13:10:00,114.67,114.78,114.63,114.68,9678.0,106.1079,106.2097,106.0709,106.1172,9678.0
2017-01-19 13:15:00,114.7,114.72,114.62,114.66,3108.0,106.1357,106.1542,106.0616,106.0987,3108.0
2017-01-19 13:20:00,114.67,114.76,114.65,114.65,3190.0,106.1079,106.1912,106.0894,106.0894,3190.0
2017-01-19 13:25:00,114.64,114.7,114.59,114.66,5228.0,106.0802,106.1357,106.0339,106.0987,5228.0
2017-01-19 13:30:00,114.69,114.72,114.68,114.72,1445.0,106.1264,106.1542,106.1172,106.1542,1445.0
2017-01-19 13:35:00,114.73,114.78,114.71,114.72,4212.0,106.1634,106.2097,106.1449,106.1542,4212.0
2017-01-19 13:40:00,114.68,114.71,114.66,114.69,5290.0,106.1172,106.1449,106.0987,106.1264,5290.0
2017-01-19 13:45:00,114.68,114.69,114.66,114.66,2913.0,106.1172,106.1264,106.0987,106.0987,2913.0
2017-01-19 13:50:00,114.67,114.7,114.63,114.65,5387.0,106.1079,106.1357,106.0709,106.0894,5387.0
2017-01-19 13:55:00,114.69,114.72,114.65,114.65,3247.0,106.1264,106.1542,106.0894,106.0894,3247.0
2017-01-19 14:00:00,114.64,114.8,114.64,114.79,8124.0,106.0802,106.2282,106.0802,106.219,8124.0
2017-01-19 14:05:00,114.79,114.79,114.48,114.51,17602.0,106.219,106.219,105.9321,105.9599,17602.0
2017-01-19 14:10:00,114.55,114.64,114.51,114.58,6811.0,105.9969,106.0802,105.9599,106.0246,6811.0
2017-01-19 14:15:00,114.54,114.6,114.5,114.55,7400.0,105.9876,106.0431,105.9506,105.9969,7400.0
2017-01-19 14:20:00,114.58,114.75,114.49,114.74,8360.0,106.0246,106.1819,105.9414,106.1727,8360.0
2017-01-19 14:25:00,114.78,114.83,114.69,114.76,7936.0,106.2097,106.256,106.1264,106.1912,7936.0
2017-01-19 14:30:00,114.76,114.78,114.62,114.7,8287.0,106.1912,106.2097,106.0616,106.1357,8287.0
2017-01-19 14:35:00,114.7,114.71,114.62,114.66,8158.0,106.1357,106.1449,106.0616,106.0987,8158.0
2017-01-19 14:40:00,114.64,114.82,114.64,114.74,9973.0,106.0802,106.2467,106.0802,106.1727,9973.0
2017-01-19 14:45:00,114.78,114.78,114.63,114.69,3140.0,106.2097,106.2097,106.0709,106.1264,3140.0
2017-01-19 14:50:00,114.69,114.75,114.65,114.74,6091.0,106.1264,106.1819,106.0894,106.1727,6091.0
2017-01-19 14:55:00,114.72,114.72,114.63,114.67,6015.0,106.1542,106.1542,106.0709,106.1079,6015.0
2017-01-19 15:00:00,114.69,114.73,114.63,114.7,17136.0,106.1264,106.1634,106.0709,106.1357,17136.0
2017-01-19 15:05:00,114.72,114.73,114.61,114.65,20626.0,106.1542,106.1634,106.0524,106.0894,20626.0
2017-01-19 15:10:00,114.65,114.69,114.63,114.69,7330.0,106.0894,106.1264,106.0709,106.1264,7330.0
2017-01-19 15:15:00,114.69,114.87,114.69,114.8,19825.0,106.1264,106.293,106.1264,106.2282,19825.0
2017-01-19 15:20:00,114.8,114.87,114.77,114.87,10286.0,106.2282,106.293,106.2004,106.293,10286.0
2017-01-19 15:25:00,114.84,114.85,114.71,114.73,8755.0,106.2652,106.2745,106.1449,106.1634,8755.0
2017-01-19 15:30:00,114.73,114.73,114.62,114.62,16188.0,106.1634,106.1634,106.0616,106.0616,16188.0
2017-01-19 15:35:00,114.59,114.63,114.56,114.59,12106.0,106.0339,106.0709,106.0061,106.0339,12106.0
2017-01-19 15:40:00,114.57,114.57,114.46,114.47,17374.0,106.0154,106.0154,105.9136,105.9228,17374.0
2017-01-19 15:45:00,114.46,114.48,114.41,114.41,15640.0,105.9136,105.9321,105.8673,105.8673,15640.0
2017-01-19 15:50:00,114.42,114.49,114.41,114.48,15543.0,105.8766,105.9414,105.8673,105.9321,15543.0
2017-01-19 15:55:00,114.49,114.52,114.37,114.4,44855.0,105.9414,105.9691,105.8303,105.8581,44855.0
2017-01-20 09:30:00,114.85,115.21,114.41,115.21,123794.0,106.2745,106.6076,105.8673,106.6076,123794.0
2017-01-20 09:35:00,115.21,115.55,115.21,115.41,11414.0,106.6076,106.9222,106.6076,106.7927,11414.0
2017-01-20 09:40:00,115.48,115.63,115.3,115.48,8110.0,106.8574,106.9962,106.6909,106.8574,8110.0
2017-01-20 09:45:00,115.47,115.59,115.43,115.48,9509.0,106.8482,106.9592,106.8112,106.8574,9509.0
2017-01-20 09:50:00,115.54,115.72,115.53,115.63,7448.0,106.913,107.0795,106.9037,106.9962,7448.0
2017-01-20 09:55:00,115.59,115.83,115.47,115.75,18387.0,106.9592,107.1813,106.8482,107.1073,18387.0
2017-01-20 10:00:00,115.74,115.86,115.66,115.86,5455.0,107.098,107.2091,107.024,107.2091,5455.0
2017-01-20 10:05:00,115.89,115.91,115.78,115.8,10790.0,107.2368,107.2553,107.135,107.1535,10790.0
2017-01-20 10:10:00,115.8,116.14,115.8,116.06,20462.0,107.1535,107.4682,107.1535,107.3941,20462.0
2017-01-20 10:15:00,116.06,116.12,116.04,116.09,17652.0,107.3941,107.4496,107.3756,107.4219,17652.0
2017-01-20 10:20:00,116.09,116.14,116.01,116.01,9862.0,107.4219,107.4682,107.3479,107.3479,9862.0
2017-01-20 10:25:00,116.05,116.11,116.01,116.08,8406.0,107.3849,107.4404,107.3479,107.4126,8406.0
2017-01-20 10:30:00,116.09,116.12,116.01,116.06,8419.0,107.4219,107.4496,107.3479,107.3941,8419.0
2017-01-20 10:35:00,116.04,116.1,116.0,116.01,8279.0,107.3756,107.4311,107.3386,107.3479,8279.0
2017-01-20 10:40:00,116.01,116.16,115.99,116.08,10345.0,107.3479,107.4867,107.3294,107.4126,10345.0
2017-01-20 10:45:00,116.05,116.06,115.98,116.01,6152.0,107.3849,107.3941,107.3201,107.3479,6152.0
2017-01-20 10:50:00,116.03,116.1,115.99,116.05,8482.0,107.3664,107.4311,107.3294,107.3849,8482.0
2017-01-20 10:55:00,116.05,116.08,115.99,115.99,9082.0,107.3849,107.4126,107.3294,107.3294,9082.0
2017-01-20 11:00:00,116.01,116.11,116.01,116.06,7396.0,107.3479,107.4404,107.3479,107.3941,7396.0
2017-01-20 11:05:00,116.06,116.07,116.02,116.06,4093.0,107.3941,107.4034,107.3571,107.3941,4093.0
2017-01-20 11:10:00,116.03,116.09,115.99,116.05,8517.0,107.3664,107.4219,107.3294,107.3849,8517.0
2017-01-20 11:15:00,116.02,116.05,115.98,116.04,12721.0,107.3571,107.3849,107.3201,107.3756,12721.0
2017-01-20 11:20:00,116.06,116.07,115.93,115.95,6849.0,107.3941,107.4034,107.2738,107.2923,6849.0
2017-01-20 11:25:00,115.93,115.96,115.71,115.71,10806.0,107.2738,107.3016,107.0703,107.0703,10806.0
2017-01-20 11:30:00,115.71,115.87,115.71,115.87,4664.0,107.0703,107.2183,107.0703,107.2183,4664.0
2017-01-20 11:35:00,115.9,115.9,115.78,115.8,8408.0,107.2461,107.2461,107.135,107.1535,8408.0
2017-01-20 11:40:00,115.82,115.87,115.8,115.85,4700.0,107.172,107.2183,107.1535,107.1998,4700.0
2017-01-20 11:45:00,115.86,115.86,115.77,115.77,5855.0,107.2091,107.2091,107.1258,107.1258,5855.0
2017-01-20 11:50:00,115.74,115.8,115.69,115.71,6254.0,107.098,107.1535,107.0518,107.0703,6254.0
2017-01-20 11:55:00,115.72,115.87,115.71,115.84,19213.0,107.0795,107.2183,107.0703,107.1906,19213.0
2017-01-20 12:00:00,115.85,115.86,115.71,115.71,9967.0,107.1998,107.2091,107.0703,107.0703,9967.0
2017-01-20 12:05:00,115.71,115.71,115.27,115.55,11991.0,107.0703,107.0703,106.6631,106.9222,11991.0
2017-01-20 12:10:00,115.53,115.53,115.31,115.31,6601.0,106.9037,106.9037,106.7001,106.7001,6601.0
2017-01-20 12:15:00,115.3,115.54,115.27,115.52,4097.0,106.6909,106.913,106.6631,106.8944,4097.0
2017-01-20 12:20:00,115.52,115.57,115.37,115.4,7370.0,106.8944,106.9407,106.7556,106.7834,7370.0
2017-01-20 12:25:00,115.42,115.48,115.27,115.38,7834.0,106.8019,106.8574,106.6631,106.7649,7834.0
2017-01-20 12:30:00,115.4,115.4,115.21,115.34,6392.0,106.7834,106.7834,106.6076,106.7279,6392.0
2017-01-20 12:35:00,115.3,115.34,115.19,115.3,4215.0,106.6909,106.7279,106.5891,106.6909,4215.0
2017-01-20 12:40:00,115.3,115.49,115.25,115.41,4429.0,106.6909,106.8667,106.6446,106.7927,4429.0
2017-01-20 12:45:00,115.43,115.49,115.3,115.33,8161.0,106.8112,106.8667,106.6909,106.7186,8161.0
2017-01-20 12:50:00,115.29,115.35,115.09,115.14,9190.0,106.6816,106.7371,106.4966,106.5428,9190.0
2017-01-20 12:55:00,115.16,115.16,115.0,115.16,3396.0,106.5613,106.5613,106.4133,106.5613,3396.0
2017-01-20 13:00:00,115.13,115.31,115.13,115.31,5800.0,106.5336,106.7001,106.5336,106.7001,5800.0
2017-01-20 13:05:00,115.34,115.44,115.26,115.44,7361.0,106.7279,106.8204,106.6539,106.8204,7361.0
2017-01-20 13:10:00,115.47,116.13,115.38,115.7,46744.0,106.8482,107.4589,106.7649,107.061,46744.0
2017-01-20 13:15:00,115.7,115.78,115.61,115.69,17903.0,107.061,107.135,106.9777,107.0518,17903.0
2017-01-20 13:20:00,115.66,115.75,115.62,115.7,4011.0,107.024,107.1073,106.987,107.061,4011.0
2017-01-20 13:25:00,115.68,115.76,115.66,115.75,3435.0,107.0425,107.1165,107.024,107.1073,3435.0
2017-01-20 13:30:00,115.75,115.75,115.56,115.59,6556.0,107.1073,107.1073,106.9315,106.9592,6556.0
2017-01-20 13:35:00,115.58,115.62,115.52,115.56,11504.0,106.95,106.987,106.8944,106.9315,11504.0
2017-01-20 13:40:00,115.58,115.67,115.56,115.63,4546.0,106.95,107.0332,106.9315,106.9962,4546.0
2017-01-20 13:45:00,115.61,115.65,115.49,115.51,10423.0,106.9777,107.0147,106.8667,106.8852,10423.0
2017-01-20 13:50:00,115.54,115.63,115.53,115.59,7601.0,106.913,106.9962,106.9037,106.9592,7601.0
2017-01-20 13:55:00,115.62,115.66,115.54,115.55,10147.0,106.987,107.024,106.913,106.9222,10147.0
2017-01-20 14:00:00,115.56,115.61,115.53,115.58,7927.0,106.9315,106.9777,106.9037,106.95,7927.0
2017-01-20 14:05:00,115.57,115.59,115.53,115.57,5500.0,106.9407,106.9592,106.9037,106.9407,5500.0
2017-01-20 14:10:00,115.56,115.57,115.47,115.49,17383.0,106.9315,106.9407,106.8482,106.8667,17383.0
2017-01-20 14:15:00,115.49,115.57,115.48,115.54,9340.0,106.8667,106.9407,106.8574,106.913,9340.0
2017-01-20 14:20:00,115.53,115.54,115.44,115.5,21240.0,106.9037,106.913,106.8204,106.8759,21240.0
2017-01-20 14:25:00,115.51,115.56,115.47,115.54,5884.0,106.8852,106.9315,106.8482,106.913,5884.0
2017-01-20 14:30:00,115.56,115.62,115.51,115.54,4428.0,106.9315,106.987,106.8852,106.913,4428.0
2017-01-20 14:35:00,115.53,115.54,115.42,115.53,7170.0,106.9037,106.913,106.8019,106.9037,7170.0
2017-01-20 14:40:00,115.52,115.61,115.44,115.58,5914.0,106.8944,106.9777,106.8204,106.95,5914.0
2017-01-20 14:45:00,115.56,115.58,115.44,115.48,5944.0,106.9315,106.95,106.8204,106.8574,5944.0
2017-01-20 14:50:00,115.53,115.55,115.48,115.54,4742.0,106.9037,106.9222,106.8574,106.913,4742.0
2017-01-20 14:55:00,115.55,115.55,115.52,115.53,7024.0,106.9222,106.9222,106.8944,106.9037,7024.0
2017-01-20 15:00:00,115.54,115.59,115.5,115.54,16900.0,106.913,106.9592,106.8759,106.913,16900.0
2017-01-20 15:05:00,115.55,115.65,115.53,115.65,8078.0,106.9222,107.0147,106.9037,107.0147,8078.0
2017-01-20 15:10:00,115.64,115.72,115.64,115.68,13652.0,107.0055,107.0795,107.0055,107.0425,13652.0
2017-01-20 15:15:00,115.68,115.69,115.57,115.61,13486.0,107.0425,107.0518,106.9407,106.9777,13486.0
2017-01-20 15:20:00,115.61,115.61,115.44,115.45,11112.0,106.9777,106.9777,106.8204,106.8297,11112.0
2017-01-20 15:25:00,115.43,115.48,115.38,115.39,11597.0,106.8112,106.8574,106.7649,106.7742,11597.0
2017-01-20 15:30:00,115.4,115.51,115.37,115.51,18693.0,106.7834,106.8852,106.7556,106.8852,18693.0
2017-01-20 15:35:00,115.51,115.68,115.48,115.68,28353.0,106.8852,107.0425,106.8574,107.0425,28353.0
2017-01-20 15:40:00,115.68,115.72,115.62,115.67,25564.0,107.0425,107.0795,106.987,107.0332,25564.0
2017-01-20 15:45:00,115.68,115.83,115.67,115.83,23974.0,107.0425,107.1813,107.0332,107.1813,23974.0
2017-01-20 15:50:00,115.83,115.86,115.77,115.84,43985.0,107.1813,107.2091,107.1258,107.1906,43985.0
2017-01-20 15:55:00,115.85,116.01,115.83,116.0,88304.0,107.1998,107.3479,107.1813,107.3386,88304.0
2017-01-23 09:30:00,115.9,115.9,115.48,115.48,12339.0,107.2461,107.2461,106.8574,106.8574,12339.0
2017-01-23 09:35:00,115.56,115.94,115.56,115.93,4535.0,106.9315,107.2831,106.9315,107.2738,4535.0
2017-01-23 09:40:00,115.99,116.01,115.84,115.86,2666.0,107.3294,107.3479,107.1906,107.2091,2666.0
2017-01-23 09:45:00,115.88,115.98,115.79,115.89,8172.0,107.2276,107.3201,107.1443,107.2368,8172.0
2017-01-23 09:50:00,115.86,115.89,115.39,115.4,5700.0,107.2091,107.2368,106.7742,106.7834,5700.0
2017-01-23 09:55:00,115.45,115.69,115.45,115.59,4523.0,106.8297,107.0518,106.8297,106.9592,4523.0
2017-01-23 10:00:00,115.61,115.67,115.53,115.58,7333.0,106.9777,107.0332,106.9037,106.95,7333.0
2017-01-23 10:05:00,115.55,115.66,115.55,115.63,18429.0,106.9222,107.024,106.9222,106.9962,18429.0
2017-01-23 10:10:00,115.66,115.67,115.3,115.32,14278.0,107.024,107.0332,106.6909,106.7094,14278.0
2017-01-23 10:15:00,115.33,115.47,115.28,115.33,15597.0,106.7186,106.8482,106.6724,106.7186,15597.0
2017-01-23 10:20:00,115.37,115.59,115.34,115.54,8707.0,106.7556,106.9592,106.7279,106.913,8707.0
2017-01-23 10:25:00,115.54,115.63,115.51,115.51,8727.0,106.913,106.9962,106.8852,106.8852,8727.0
2017-01-23 10:30:00,115.48,115.54,115.28,115.3,7201.0,106.8574,106.913,106.6724,106.6909,7201.0
2017-01-23 10:35:00,115.31,115.36,115.25,115.29,4600.0,106.7001,106.7464,106.6446,106.6816,4600.0
2017-01-23 10:40:00,115.34,115.52,115.34,115.5,4924.0,106.7279,106.8944,106.7279,106.8759,4924.0
2017-01-23 10:45:00,115.46,115.48,115.39,115.44,4729.0,106.8389,106.8574,106.7742,106.8204,4729.0
2017-01-23 10:50:00,115.42,115.52,115.37,115.37,2500.0,106.8019,106.8944,106.7556,106.7556,2500.0
2017-01-23 10:55:00,115.39,115.52,115.37,115.51,3953.0,106.7742,106.8944,106.7556,106.8852,3953.0
2017-01-23 11:00:00,115.48,115.61,115.48,115.5,4129.0,106.8574,106.9777,106.8574,106.8759,4129.0
2017-01-23 11:05:00,115.54,115.58,115.47,115.47,6767.0,106.913,106.95,106.8482,106.8482,6767.0
2017-01-23 11:10:00,115.47,115.47,115.25,115.25,6300.0,106.8482,106.8482,106.6446,106.6446,6300.0
2017-01-23 11:15:00,115.25,115.33,115.23,115.28,6781.0,106.6446,106.7186,106.6261,106.6724,6781.0
2017-01-23 11:20:00,115.29,115.33,115.08,115.1,6163.0,106.6816,106.7186,106.4873,106.5058,6163.0
2017-01-23 11:25:00,115.11,115.26,115.09,115.21,5615.0,106.5151,106.6539,106.4966,106.6076,5615.0
2017-01-23 11:30:00,115.24,115.25,115.1,115.1,3396.0,106.6354,106.6446,106.5058,106.5058,3396.0
2017-01-23 11:35:00,115.17,115.18,115.1,115.11,4600.0,106.5706,106.5798,106.5058,106.5151,4600.0
2017-01-23 11:40:00,115.13,115.15,115.03,115.09,3601.0,106.5336,106.5521,106.441,106.4966,3601.0
2017-01-23 11:45:00,115.07,115.08,114.92,114.92,5801.0,106.478,106.4873,106.3392,106.3392,5801.0
2017-01-23 11:50:00,114.93,115.01,114.9,115.01,3268.0,106.3485,106.4225,106.3207,106.4225,3268.0
2017-01-23 11:55:00,114.99,115.1,114.93,115.05,4112.0,106.404,106.5058,106.3485,106.4595,4112.0
2017-01-23 12:00:00,115.1,115.18,115.08,115.08,2557.0,106.5058,106.5798,106.4873,106.4873,2557.0
2017-01-23 12:05:00,115.11,115.13,115.03,115.06,3185.0,106.5151,106.5336,106.441,106.4688,3185.0
2017-01-23 12:10:00,115.08,115.09,114.92,115.02,6424.0,106.4873,106.4966,106.3392,106.4318,6424.0
2017-01-23 12:15:00,115.01,115.21,114.98,115.17,2785.0,106.4225,106.6076,106.3948,106.5706,2785.0
2017-01-23 12:20:00,115.19,115.34,115.17,115.32,5968.0,106.5891,106.7279,106.5706,106.7094,5968.0
2017-01-23 12:25:00,115.31,115.31,115.23,115.27,2508.0,106.7001,106.7001,106.6261,106.6631,2508.0
2017-01-23 12:30:00,115.28,115.35,115.26,115.35,2963.0,106.6724,106.7371,106.6539,106.7371,2963.0
2017-01-23 12:35:00,115.34,115.37,115.3,115.37,6103.0,106.7279,106.7556,106.6909,106.7556,6103.0
2017-01-23 12:40:00,115.36,115.45,115.36,115.4,3872.0,106.7464,106.8297,106.7464,106.7834,3872.0
2017-01-23 12:45:00,115.4,115.42,115.31,115.41,9968.0,106.7834,106.8019,106.7001,106.7927,9968.0
2017-01-23 12:50:00,115.41,115.48,115.41,115.48,1996.0,106.7927,106.8574,106.7927,106.8574,1996.0
2017-01-23 12:55:00,115.46,115.51,115.43,115.47,5202.0,106.8389,106.8852,106.8112,106.8482,5202.0
2017-01-23 13:00:00,115.48,115.5,115.44,115.46,4331.0,106.8574,106.8759,106.8204,106.8389,4331.0
2017-01-23 13:05:00,115.45,115.46,115.35,115.36,3799.0,106.8297,106.8389,106.7371,106.7464,3799.0
2017-01-23 13:10:00,115.36,115.38,115.3,115.34,7951.0,106.7464,106.7649,106.6909,106.7279,7951.0
2017-01-23 13:15:00,115.35,115.37,115.32,115.34,4578.0,106.7371,106.7556,106.7094,106.7279,4578.0
2017-01-23 13:20:00,115.35,115.44,115.35,115.42,5300.0,106.7371,106.8204,106.7371,106.8019,5300.0
2017-01-23 13:25:00,115.42,115.49,115.4,115.48,8527.0,106.8019,106.8667,106.7834,106.8574,8527.0
2017-01-23 13:30:00,115.49,115.56,115.48,115.55,3682.0,106.8667,106.9315,106.8574,106.9222,3682.0
2017-01-23 13:35:00,115.58,115.69,115.58,115.68,4768.0,106.95,107.0518,106.95,107.0425,4768.0
2017-01-23 13:40:00,115.69,115.78,115.63,115.65,3271.0,107.0518,107.135,106.9962,107.0147,3271.0
2017-01-23 13:45:00,115.68,115.7,115.51,115.6,8451.0,107.0425,107.061,106.8852,106.9685,8451.0
2017-01-23 13:50:00,115.6,115.61,115.5,115.5,7433.0,106.9685,106.9777,106.8759,106.8759,7433.0
2017-01-23 13:55:00,115.5,115.56,115.5,115.5,4767.0,106.8759,106.9315,106.8759,106.8759,4767.0
2017-01-23 14:00:00,115.5,115.59,115.47,115.58,4801.0,106.8759,106.9592,106.8482,106.95,4801.0
2017-01-23 14:05:00,115.57,115.57,115.48,115.54,7624.0,106.9407,106.9407,106.8574,106.913,7624.0
2017-01-23 14:10:00,115.56,115.67,115.51,115.66,6007.0,106.9315,107.0332,106.8852,107.024,6007.0
2017-01-23 14:15:00,115.66,115.67,115.59,115.66,6527.0,107.024,107.0332,106.9592,107.024,6527.0
2017-01-23 14:20:00,115.64,115.7,115.63,115.69,5817.0,107.0055,107.061,106.9962,107.0518,5817.0
2017-01-23 14:25:00,115.69,115.71,115.65,115.7,6041.0,107.0518,107.0703,107.0147,107.061,6041.0
2017-01-23 14:30:00,115.7,115.8,115.68,115.8,6656.0,107.061,107.1535,107.0425,107.1535,6656.0
2017-01-23 14:35:00,115.79,115.79,115.68,115.73,5468.0,107.1443,107.1443,107.0425,107.0888,5468.0
2017-01-23 14:40:00,115.72,115.77,115.69,115.77,6116.0,107.0795,107.1258,107.0518,107.1258,6116.0
2017-01-23 14:45:00,115.79,115.84,115.77,115.79,4698.0,107.1443,107.1906,107.1258,107.1443,4698.0
2017-01-23 14:50:00,115.8,115.93,115.79,115.89,3694.0,107.1535,107.2738,107.1443,107.2368,3694.0
2017-01-23 14:55:00,115.87,115.98,115.87,115.92,7195.0,107.2183,107.3201,107.2183,107.2646,7195.0
2017-01-23 15:00:00,115.94,116.05,115.94,116.05,7330.0,107.2831,107.3849,107.2831,107.3849,7330.0
2017-01-23 15:05:00,116.02,116.05,116.0,116.05,6800.0,107.3571,107.3849,107.3386,107.3849,6800.0
2017-01-23 15:10:00,116.04,116.07,115.96,115.98,11020.0,107.3756,107.4034,107.3016,107.3201,11020.0
2017-01-23 15:15:00,115.99,116.07,115.97,116.07,5576.0,107.3294,107.4034,107.3108,107.4034,5576.0
2017-01-23 15:20:00,116.07,116.24,116.04,116.21,12550.0,107.4034,107.5607,107.3756,107.5329,12550.0
2017-01-23 15:25:00,116.24,116.24,116.17,116.21,10262.0,107.5607,107.5607,107.4959,107.5329,10262.0
2017-01-23 15:30:00,116.2,116.22,116.12,116.13,20620.0,107.5237,107.5422,107.4496,107.4589,20620.0
2017-01-23 15:35:00,116.13,116.29,116.13,116.28,21883.0,107.4589,107.607,107.4589,107.5977,21883.0
2017-01-23 15:40:00,116.29,116.33,116.27,116.33,20900.0,107.607,107.644,107.5884,107.644,20900.0
2017-01-23 15:45:00,116.32,116.35,116.24,116.33,30173.0,107.6347,107.6625,107.5607,107.644,30173.0
2017-01-23 15:50:00,116.32,116.32,116.24,116.31,26490.0,107.6347,107.6347,107.5607,107.6255,26490.0
2017-01-23 15:55:00,116.29,116.3,116.11,116.12,58570.0,107.607,107.6162,107.4404,107.4496,58570.0
2017-01-24 09:30:00,116.38,116.38,115.82,116.05,11468.0,107.6902,107.6902,107.172,107.3849,11468.0
2017-01-24 09:35:00,116.23,116.52,116.09,116.15,13273.0,107.5514,107.8198,107.4219,107.4774,13273.0
2017-01-24 09:40:00,116.07,116.29,115.95,116.06,11700.0,107.4034,107.607,107.2923,107.3941,11700.0
2017-01-24 09:45:00,116.08,116.22,115.97,116.1,14178.0,107.4126,107.5422,107.3108,107.4311,14178.0
2017-01-24 09:50:00,116.1,116.14,115.87,115.98,12071.0,107.4311,107.4682,107.2183,107.3201,12071.0
2017-01-24 09:55:00,115.97,116.04,115.83,115.84,9870.0,107.3108,107.3756,107.1813,107.1906,9870.0
2017-01-24 10:00:00,115.87,115.87,115.56,115.68,13304.0,107.2183,107.2183,106.9315,107.0425,13304.0
2017-01-24 10:05:00,115.71,115.79,115.61,115.65,17873.0,107.0703,107.1443,106.9777,107.0147,17873.0
2017-01-24 10:10:00,115.66,116.01,115.61,115.96,8317.0,107.024,107.3479,106.9777,107.3016,8317.0
2017-01-24 10:15:00,115.98,116.05,115.87,115.94,11035.0,107.3201,107.3849,107.2183,107.2831,11035.0
2017-01-24 10:20:00,115.99,116.11,115.9,116.02,5101.0,107.3294,107.4404,107.2461,107.3571,5101.0
2017-01-24 10:25:00,116.03,116.3,116.01,116.29,11170.0,107.3664,107.6162,107.3479,107.607,11170.0
2017-01-24 10:30:00,116.22,116.32,116.2,116.23,19159.0,107.5422,107.6347,107.5237,107.5514,19159.0
2017-01-24 10:35:00,116.23,116.31,116.13,116.19,25186.0,107.5514,107.6255,107.4589,107.5144,25186.0
2017-01-24 10:40:00,116.16,116.16,116.03,116.09,12156.0,107.4867,107.4867,107.3664,107.4219,12156.0
2017-01-24 10:45:00,116.09,116.14,115.96,116.04,10942.0,107.4219,107.4682,107.3016,107.3756,10942.0
2017-01-24 10:50:00,116.03,116.1,116.0,116.0,10530.0,107.3664,107.4311,107.3386,107.3386,10530.0
2017-01-24 10:55:00,116.03,116.06,115.96,116.03,10873.0,107.3664,107.3941,107.3016,107.3664,10873.0
2017-01-24 11:00:00,116.07,116.11,116.01,116.06,13943.0,107.4034,107.4404,107.3479,107.3941,13943.0
2017-01-24 11:05:00,116.09,116.14,116.06,116.13,8188.0,107.4219,107.4682,107.3941,107.4589,8188.0
2017-01-24 11:10:00,116.13,116.13,116.03,116.11,7567.0,107.4589,107.4589,107.3664,107.4404,7567.0
2017-01-24 11:15:00,116.12,116.27,116.11,116.27,6242.0,107.4496,107.5884,107.4404,107.5884,6242.0
2017-01-24 11:20:00,116.33,116.33,116.18,116.24,6320.0,107.644,107.644,107.5052,107.5607,6320.0
2017-01-24 11:25:00,116.28,116.31,116.17,116.25,6389.0,107.5977,107.6255,107.4959,107.5699,6389.0
2017-01-24 11:30:00,116.26,116.32,116.21,116.29,3648.0,107.5792,107.6347,107.5329,107.607,3648.0
2017-01-24 11:35:00,116.31,116.37,116.27,116.33,6897.0,107.6255,107.681,107.5884,107.644,6897.0
2017-01-24 11:40:00,116.33,116.44,116.3,116.44,7040.0,107.644,107.7458,107.6162,107.7458,7040.0
2017-01-24 11:45:00,116.44,116.51,116.4,116.41,4149.0,107.7458,107.8105,107.7087,107.718,4149.0
2017-01-24 11:50:00,116.41,116.54,116.39,116.41,15236.0,107.718,107.8383,107.6995,107.718,15236.0
2017-01-24 11:55:00,116.46,116.53,116.46,116.48,3178.0,107.7643,107.829,107.7643,107.7828,3178.0
2017-01-24 12:00:00,116.48,116.49,116.35,116.36,29815.0,107.7828,107.792,107.6625,107.6717,29815.0
2017-01-24 12:05:00,116.41,116.49,116.41,116.49,6970.0,107.718,107.792,107.718,107.792,6970.0
2017-01-24 12:10:00,116.51,116.62,116.49,116.58,6557.0,107.8105,107.9123,107.792,107.8753,6557.0
2017-01-24 12:15:00,116.58,116.6,116.49,116.5,13430.0,107.8753,107.8938,107.792,107.8013,13430.0
2017-01-24 12:20:00,116.52,116.55,116.47,116.55,5150.0,107.8198,107.8475,107.7735,107.8475,5150.0
2017-01-24 12:25:00,116.54,116.55,116.47,116.53,14650.0,107.8383,107.8475,107.7735,107.829,14650.0
2017-01-24 12:30:00,116.54,116.56,116.48,116.51,20469.0,107.8383,107.8568,107.7828,107.8105,20469.0
2017-01-24 12:35:00,116.51,116.53,116.46,116.46,11736.0,107.8105,107.829,107.7643,107.7643,11736.0
2017-01-24 12:40:00,116.46,116.6,116.46,116.57,5830.0,107.7643,107.8938,107.7643,107.866,5830.0
2017-01-24 12:45:00,116.57,116.7,116.57,116.69,8690.0,107.866,107.9863,107.866,107.9771,8690.0
2017-01-24 12:50:00,116.65,116.71,116.64,116.68,4306.0,107.9401,107.9956,107.9308,107.9678,4306.0
2017-01-24 12:55:00,116.73,116.76,116.66,116.66,3334.0,108.0141,108.0419,107.9493,107.9493,3334.0
2017-01-24 13:00:00,116.65,116.73,116.65,116.73,3298.0,107.9401,108.0141,107.9401,108.0141,3298.0
2017-01-24 13:05:00,116.71,116.92,116.71,116.89,6640.0,107.9956,108.1899,107.9956,108.1622,6640.0
2017-01-24 13:10:00,116.9,116.96,116.88,116.88,9175.0,108.1714,108.2269,108.1529,108.1529,9175.0
2017-01-24 13:15:00,116.87,116.92,116.85,116.87,8648.0,108.1436,108.1899,108.1251,108.1436,8648.0
2017-01-24 13:20:00,116.87,116.87,116.75,116.75,8298.0,108.1436,108.1436,108.0326,108.0326,8298.0
2017-01-24 13:25:00,116.76,116.82,116.72,116.81,5797.0,108.0419,108.0974,108.0048,108.0881,5797.0
2017-01-24 13:30:00,116.81,117.03,116.81,117.03,3363.0,108.0881,108.2917,108.0881,108.2917,3363.0
2017-01-24 13:35:00,117.09,117.09,117.01,117.03,7851.0,108.3472,108.3472,108.2732,108.2917,7851.0
2017-01-24 13:40:00,117.03,117.22,117.01,117.11,5948.0,108.2917,108.4675,108.2732,108.3657,5948.0
2017-01-24 13:45:00,117.13,117.19,117.12,117.14,9318.0,108.3842,108.4398,108.375,108.3935,9318.0
2017-01-24 13:50:00,117.15,117.16,117.05,117.05,9746.0,108.4027,108.412,108.3102,108.3102,9746.0
2017-01-24 13:55:00,117.05,117.05,116.87,116.91,6908.0,108.3102,108.3102,108.1436,108.1807,6908.0
2017-01-24 14:00:00,116.9,116.94,116.88,116.88,12652.0,108.1714,108.2084,108.1529,108.1529,12652.0
2017-01-24 14:05:00,116.92,116.94,116.85,116.88,12132.0,108.1899,108.2084,108.1251,108.1529,12132.0
2017-01-24 14:10:00,116.87,116.87,116.79,116.8,7692.0,108.1436,108.1436,108.0696,108.0789,7692.0
2017-01-24 14:15:00,116.8,116.94,116.78,116.9,10149.0,108.0789,108.2084,108.0604,108.1714,10149.0
2017-01-24 14:20:00,116.88,116.95,116.88,116.88,9007.0,108.1529,108.2177,108.1529,108.1529,9007.0
2017-01-24 14:25:00,116.86,116.99,116.85,116.95,5994.0,108.1344,108.2547,108.1251,108.2177,5994.0
2017-01-24 14:30:00,116.93,116.96,116.88,116.95,9751.0,108.1992,108.2269,108.1529,108.2177,9751.0
2017-01-24 14:35:00,116.95,116.96,116.87,116.87,9547.0,108.2177,108.2269,108.1436,108.1436,9547.0
2017-01-24 14:40:00,116.88,116.92,116.88,116.88,6314.0,108.1529,108.1899,108.1529,108.1529,6314.0
2017-01-24 14:45:00,116.89,116.94,116.88,116.9,7828.0,108.1622,108.2084,108.1529,108.1714,7828.0
2017-01-24 14:50:00,116.92,117.07,116.92,117.02,5589.0,108.1899,108.3287,108.1899,108.2824,5589.0
2017-01-24 14:55:00,117.03,117.03,116.96,116.96,4980.0,108.2917,108.2917,108.2269,108.2269,4980.0
2017-01-24 15:00:00,116.96,117.09,116.96,117.05,7190.0,108.2269,108.3472,108.2269,108.3102,7190.0
2017-01-24 15:05:00,117.05,117.09,117.0,117.07,9951.0,108.3102,108.3472,108.2639,108.3287,9951.0
2017-01-24 15:10:00,117.07,117.08,116.98,117.0,6059.0,108.3287,108.338,108.2454,108.2639,6059.0
2017-01-24 15:15:00,116.99,117.0,116.92,116.93,9261.0,108.2547,108.2639,108.1899,108.1992,9261.0
2017-01-24 15:20:00,116.93,116.98,116.87,116.95,9271.0,108.1992,108.2454,108.1436,108.2177,9271.0
2017-01-24 15:25:00,116.94,117.0,116.89,116.98,10481.0,108.2084,108.2639,108.1622,108.2454,10481.0
2017-01-24 15:30:00,116.97,117.08,116.97,117.08,15175.0,108.2362,108.338,108.2362,108.338,15175.0
2017-01-24 15:35:00,117.04,117.06,116.99,117.02,22393.0,108.301,108.3195,108.2547,108.2824,22393.0
2017-01-24 15:40:00,117.02,117.04,116.96,117.03,13001.0,108.2824,108.301,108.2269,108.2917,13001.0
2017-01-24 15:45:00,117.04,117.04,116.98,117.0,17063.0,108.301,108.301,108.2454,108.2639,17063.0
2017-01-24 15:50:00,117.0,117.0,116.94,116.94,18282.0,108.2639,108.2639,108.2084,108.2084,18282.0
2017-01-24 15:55:00,116.95,116.99,116.87,116.91,43233.0,108.2177,108.2547,108.1436,108.1807,43233.0
2017-01-25 09:30:00,117.42,117.91,117.0,117.82,15538.0,108.6526,109.106,108.2639,109.0227,15538.0
2017-01-25 09:35:00,117.9,118.0,117.77,118.0,14892.0,109.0967,109.1893,108.9764,109.1893,14892.0
2017-01-25 09:40:00,117.98,118.25,117.74,117.87,8485.0,109.1708,109.4206,108.9487,109.069,8485.0
2017-01-25 09:45:00,117.86,118.13,117.82,118.06,10148.0,109.0597,109.3096,109.0227,109.2448,10148.0
2017-01-25 09:50:00,118.01,118.38,118.01,118.31,11828.0,109.1985,109.5409,109.1985,109.4761,11828.0
2017-01-25 09:55:00,118.29,118.38,118.21,118.35,6079.0,109.4576,109.5409,109.3836,109.5131,6079.0
2017-01-25 10:00:00,118.36,118.52,118.24,118.29,8330.0,109.5224,109.6704,109.4113,109.4576,8330.0
2017-01-25 10:05:00,118.25,118.46,118.25,118.43,5631.0,109.4206,109.6149,109.4206,109.5872,5631.0
2017-01-25 10:10:00,118.41,118.51,118.38,118.46,9843.0,109.5687,109.6612,109.5409,109.6149,9843.0
2017-01-25 10:15:00,118.4,118.41,118.24,118.38,5542.0,109.5594,109.5687,109.4113,109.5409,5542.0
2017-01-25 10:20:00,118.41,118.47,118.21,118.27,10818.0,109.5687,109.6242,109.3836,109.4391,10818.0
2017-01-25 10:25:00,118.27,118.45,118.27,118.44,6024.0,109.4391,109.6057,109.4391,109.5964,6024.0
2017-01-25 10:30:00,118.39,118.47,118.31,118.36,9106.0,109.5501,109.6242,109.4761,109.5224,9106.0
2017-01-25 10:35:00,118.4,118.55,118.39,118.55,6484.0,109.5594,109.6982,109.5501,109.6982,6484.0
2017-01-25 10:40:00,118.52,118.52,118.39,118.49,10469.0,109.6704,109.6704,109.5501,109.6427,10469.0
2017-01-25 10:45:00,118.53,118.53,118.3,118.3,8579.0,109.6797,109.6797,109.4669,109.4669,8579.0
2017-01-25 10:50:00,118.36,118.52,118.31,118.52,5688.0,109.5224,109.6704,109.4761,109.6704,5688.0
2017-01-25 10:55:00,118.56,118.56,118.46,118.51,8085.0,109.7075,109.7075,109.6149,109.6612,8085.0
2017-01-25 11:00:00,118.54,118.6,118.46,118.53,9187.0,109.6889,109.7445,109.6149,109.6797,9187.0
2017-01-25 11:05:00,118.54,118.57,118.45,118.49,7057.0,109.6889,109.7167,109.6057,109.6427,7057.0
2017-01-25 11:10:00,118.5,118.51,118.25,118.25,9565.0,109.6519,109.6612,109.4206,109.4206,9565.0
2017-01-25 11:15:00,118.25,118.41,118.23,118.37,7656.0,109.4206,109.5687,109.4021,109.5316,7656.0
2017-01-25 11:20:00,118.36,118.4,118.29,118.4,6817.0,109.5224,109.5594,109.4576,109.5594,6817.0
2017-01-25 11:25:00,118.44,118.44,118.26,118.32,9548.0,109.5964,109.5964,109.4299,109.4854,9548.0
2017-01-25 11:30:00,118.32,118.32,118.15,118.19,8650.0,109.4854,109.4854,109.3281,109.3651,8650.0
2017-01-25 11:35:00,118.2,118.2,118.11,118.16,4265.0,109.3743,109.3743,109.2911,109.3373,4265.0
2017-01-25 11:40:00,118.16,118.31,118.14,118.31,7151.0,109.3373,109.4761,109.3188,109.4761,7151.0
2017-01-25 11:45:00,118.25,118.56,118.25,118.56,6128.0,109.4206,109.7075,109.4206,109.7075,6128.0
2017-01-25 11:50:00,118.51,118.55,118.46,118.51,6204.0,109.6612,109.6982,109.6149,109.6612,6204.0
2017-01-25 11:55:00,118.51,118.59,118.5,118.59,8056.0,109.6612,109.7352,109.6519,109.7352,8056.0
2017-01-25 12:00:00,118.62,118.62,118.47,118.54,9926.0,109.763,109.763,109.6242,109.6889,9926.0
2017-01-25 12:05:00,118.54,118.57,118.5,118.57,5585.0,109.6889,109.7167,109.6519,109.7167,5585.0
2017-01-25 12:10:00,118.55,118.65,118.41,118.57,14061.0,109.6982,109.7907,109.5687,109.7167,14061.0
2017-01-25 12:15:00,118.56,118.62,118.52,118.59,3186.0,109.7075,109.763,109.6704,109.7352,3186.0
2017-01-25 12:20:00,118.57,118.62,118.53,118.55,9108.0,109.7167,109.763,109.6797,109.6982,9108.0
2017-01-25 12:25:00,118.57,118.68,118.54,118.66,3429.0,109.7167,109.8185,109.6889,109.8,3429.0
2017-01-25 12:30:00,118.64,118.73,118.61,118.73,5571.0,109.7815,109.8648,109.7537,109.8648,5571.0
2017-01-25 12:35:00,118.77,118.77,118.63,118.63,5700.0,109.9018,109.9018,109.7722,109.7722,5700.0
2017-01-25 12:40:00,118.62,118.67,118.49,118.49,4067.0,109.763,109.8092,109.6427,109.6427,4067.0
2017-01-25 12:45:00,118.45,118.53,118.36,118.51,14442.0,109.6057,109.6797,109.5224,109.6612,14442.0
2017-01-25 12:50:00,118.5,118.69,118.47,118.69,9420.0,109.6519,109.8277,109.6242,109.8277,9420.0
2017-01-25 12:55:00,118.66,118.74,118.66,118.74,4147.0,109.8,109.874,109.8,109.874,4147.0
2017-01-25 13:00:00,118.77,118.77,118.66,118.71,8592.0,109.9018,109.9018,109.8,109.8463,8592.0
2017-01-25 13:05:00,118.73,118.76,118.72,118.75,7220.0,109.8648,109.8925,109.8555,109.8833,7220.0
2017-01-25 13:10:00,118.75,119.09,118.75,119.08,17671.0,109.8833,110.1979,109.8833,110.1886,17671.0
2017-01-25 13:15:00,119.03,119.35,119.03,119.32,30295.0,110.1424,110.4385,110.1424,110.4107,30295.0
2017-01-25 13:20:00,119.31,119.41,119.18,119.41,32249.0,110.4015,110.494,110.2812,110.494,32249.0
2017-01-25 13:25:00,119.39,119.4,119.28,119.39,17061.0,110.4755,110.4847,110.3737,110.4755,17061.0
2017-01-25 13:30:00,119.4,119.45,119.3,119.39,16148.0,110.4847,110.531,110.3922,110.4755,16148.0
2017-01-25 13:35:00,119.35,119.61,119.35,119.57,13297.0,110.4385,110.6791,110.4385,110.642,13297.0
2017-01-25 13:40:00,119.57,119.63,119.55,119.62,11815.0,110.642,110.6976,110.6235,110.6883,11815.0
2017-01-25 13:45:00,119.57,119.59,119.44,119.53,12471.0,110.642,110.6605,110.5217,110.605,12471.0
2017-01-25 13:50:00,119.53,119.75,119.51,119.69,9154.0,110.605,110.8086,110.5865,110.7531,9154.0
2017-01-25 13:55:00,119.72,119.89,119.7,119.75,19984.0,110.7808,110.9381,110.7623,110.8086,19984.0
2017-01-25 14:00:00,119.75,119.84,119.7,119.77,13364.0,110.8086,110.8919,110.7623,110.8271,13364.0
2017-01-25 14:05:00,119.75,119.88,119.74,119.82,12176.0,110.8086,110.9289,110.7993,110.8734,12176.0
2017-01-25 14:10:00,119.82,119.82,119.71,119.75,17612.0,110.8734,110.8734,110.7716,110.8086,17612.0
2017-01-25 14:15:00,119.75,119.9,119.72,119.88,12931.0,110.8086,110.9474,110.7808,110.9289,12931.0
2017-01-25 14:20:00,119.87,119.96,119.81,119.85,8544.0,110.9196,111.0029,110.8641,110.9011,8544.0
2017-01-25 14:25:00,119.86,119.89,119.81,119.89,6500.0,110.9104,110.9381,110.8641,110.9381,6500.0
2017-01-25 14:30:00,119.89,119.91,119.84,119.91,9277.0,110.9381,110.9567,110.8919,110.9567,9277.0
2017-01-25 14:35:00,119.87,119.88,119.83,119.84,12376.0,110.9196,110.9289,110.8826,110.8919,12376.0
2017-01-25 14:40:00,119.84,119.91,119.84,119.9,18925.0,110.8919,110.9567,110.8919,110.9474,18925.0
2017-01-25 14:45:00,119.89,119.97,119.87,119.97,10615.0,110.9381,111.0122,110.9196,111.0122,10615.0
2017-01-25 14:50:00,119.95,119.95,119.88,119.9,7958.0,110.9937,110.9937,110.9289,110.9474,7958.0
2017-01-25 14:55:00,119.91,119.99,119.89,119.97,14186.0,110.9567,111.0307,110.9381,111.0122,14186.0
2017-01-25 15:00:00,119.99,120.12,119.97,120.09,32803.0,111.0307,111.151,111.0122,111.1232,32803.0
2017-01-25 15:05:00,120.09,120.1,119.94,119.98,16850.0,111.1232,111.1325,110.9844,111.0214,16850.0
2017-01-25 15:10:00,119.98,120.09,119.98,120.09,26140.0,111.0214,111.1232,111.0214,111.1232,26140.0
2017-01-25 15:15:00,120.08,120.09,119.97,120.02,20545.0,111.114,111.1232,111.0122,111.0584,20545.0
2017-01-25 15:20:00,120.01,120.3,120.0,120.26,31843.0,111.0492,111.3175,111.0399,111.2805,31843.0
2017-01-25 15:25:00,120.25,120.3,120.19,120.29,20341.0,111.2713,111.3175,111.2157,111.3083,20341.0
2017-01-25 15:30:00,120.28,120.28,120.16,120.23,24265.0,111.299,111.299,111.188,111.2528,24265.0
2017-01-25 15:35:00,120.22,120.33,120.18,120.33,30842.0,111.2435,111.3453,111.2065,111.3453,30842.0
2017-01-25 15:40:00,120.34,120.51,120.3,120.47,48497.0,111.3545,111.5119,111.3175,111.4748,48497.0
2017-01-25 15:45:00,120.46,120.47,120.34,120.47,74225.0,111.4656,111.4748,111.3545,111.4748,74225.0
2017-01-25 15:50:00,120.46,120.54,120.41,120.52,56755.0,111.4656,111.5396,111.4193,111.5211,56755.0
2017-01-25 15:55:00,120.52,120.53,120.38,120.42,102392.0,111.5211,111.5304,111.3916,111.4286,102392.0
2017-01-26 09:30:00,120.64,122.21,120.64,122.21,42819.0,111.6321,113.0849,111.6321,113.0849,42819.0
2017-01-26 09:35:00,122.11,122.12,121.32,122.06,43414.0,112.9924,113.0016,112.2614,112.9461,43414.0
2017-01-26 09:40:00,122.01,122.01,121.42,121.59,31299.0,112.8999,112.8999,112.3539,112.5112,31299.0
2017-01-26 09:45:00,121.62,121.86,121.4,121.8,22458.0,112.539,112.7611,112.3354,112.7055,22458.0
2017-01-26 09:50:00,121.79,121.96,121.6,121.64,14775.0,112.6963,112.8536,112.5205,112.5575,14775.0
2017-01-26 09:55:00,121.68,121.84,121.68,121.79,6321.0,112.5945,112.7425,112.5945,112.6963,6321.0
2017-01-26 10:00:00,121.87,122.18,121.8,121.96,32820.0,112.7703,113.0572,112.7055,112.8536,32820.0
2017-01-26 10:05:00,121.9,121.96,121.69,121.93,39989.0,112.7981,112.8536,112.6037,112.8258,39989.0
2017-01-26 10:10:00,121.9,121.95,121.64,121.91,9469.0,112.7981,112.8443,112.5575,112.8073,9469.0
2017-01-26 10:15:00,121.87,121.91,121.49,121.49,9419.0,112.7703,112.8073,112.4187,112.4187,9419.0
2017-01-26 10:20:00,121.47,121.64,121.4,121.61,18512.0,112.4002,112.5575,112.3354,112.5297,18512.0
2017-01-26 10:25:00,121.63,121.7,121.56,121.67,24365.0,112.5482,112.613,112.4835,112.5852,24365.0
2017-01-26 10:30:00,121.67,121.78,121.66,121.74,18416.0,112.5852,112.687,112.576,112.65,18416.0
2017-01-26 10:35:00,121.7,122.06,121.7,122.06,14242.0,112.613,112.9461,112.613,112.9461,14242.0
2017-01-26 10:40:00,122.07,122.07,121.76,121.77,21161.0,112.9554,112.9554,112.6685,112.6778,21161.0
2017-01-26 10:45:00,121.79,121.96,121.79,121.92,13243.0,112.6963,112.8536,112.6963,112.8166,13243.0
2017-01-26 10:50:00,121.94,122.11,121.86,122.11,26611.0,112.8351,112.9924,112.7611,112.9924,26611.0
2017-01-26 10:55:00,122.14,122.16,121.87,121.9,30322.0,113.0201,113.0387,112.7703,112.7981,30322.0
2017-01-26 11:00:00,121.92,122.0,121.69,121.73,36980.0,112.8166,112.8906,112.6037,112.6408,36980.0
2017-01-26 11:05:00,121.71,121.87,121.68,121.81,26350.0,112.6223,112.7703,112.5945,112.7148,26350.0
2017-01-26 11:10:00,121.8,121.94,121.8,121.85,8229.0,112.7055,112.8351,112.7055,112.7518,8229.0
2017-01-26 11:15:00,121.83,121.89,121.75,121.75,13189.0,112.7333,112.7888,112.6593,112.6593,13189.0
2017-01-26 11:20:00,121.74,121.81,121.66,121.71,20468.0,112.65,112.7148,112.576,112.6223,20468.0
2017-01-26 11:25:00,121.71,121.79,121.66,121.66,8227.0,112.6223,112.6963,112.576,112.576,8227.0
2017-01-26 11:30:00,121.66,121.78,121.62,121.72,11796.0,112.576,112.687,112.539,112.6315,11796.0
2017-01-26 11:35:00,121.73,121.87,121.7,121.77,21620.0,112.6408,112.7703,112.613,112.6778,21620.0
2017-01-26 11:40:00,121.76,121.88,121.76,121.84,9226.0,112.6685,112.7796,112.6685,112.7425,9226.0
2017-01-26 11:45:00,121.81,121.85,121.74,121.78,9845.0,112.7148,112.7518,112.65,112.687,9845.0
2017-01-26 11:50:00,121.78,121.84,121.78,121.8,8124.0,112.687,112.7425,112.687,112.7055,8124.0
2017-01-26 11:55:00,121.75,121.84,121.67,121.75,15434.0,112.6593,112.7425,112.5852,112.6593,15434.0
2017-01-26 12:00:00,121.77,121.83,121.71,121.77,21222.0,112.6778,112.7333,112.6223,112.6778,21222.0
2017-01-26 12:05:00,121.81,121.89,121.74,121.89,13503.0,112.7148,112.7888,112.65,112.7888,13503.0
2017-01-26 12:10:00,121.89,121.93,121.8,121.87,8320.0,112.7888,112.8258,112.7055,112.7703,8320.0
2017-01-26 12:15:00,121.87,121.92,121.83,121.85,10004.0,112.7703,112.8166,112.7333,112.7518,10004.0
2017-01-26 12:20:00,121.85,121.92,121.83,121.91,16803.0,112.7518,112.8166,112.7333,112.8073,16803.0
2017-01-26 12:25:00,121.91,121.92,121.83,121.89,16992.0,112.8073,112.8166,112.7333,112.7888,16992.0
2017-01-26 12:30:00,121.89,121.91,121.79,121.79,9161.0,112.7888,112.8073,112.6963,112.6963,9161.0
2017-01-26 12:35:00,121.78,121.78,121.61,121.63,16933.0,112.687,112.687,112.5297,112.5482,16933.0
2017-01-26 12:40:00,121.57,121.57,121.35,121.35,4934.0,112.4927,112.4927,112.2891,112.2891,4934.0
2017-01-26 12:45:00,121.36,121.48,121.3,121.48,8623.0,112.2984,112.4094,112.2429,112.4094,8623.0
2017-01-26 12:50:00,121.46,121.53,121.41,121.44,5871.0,112.3909,112.4557,112.3447,112.3724,5871.0
2017-01-26 12:55:00,121.43,121.44,121.33,121.42,11048.0,112.3632,112.3724,112.2706,112.3539,11048.0
2017-01-26 13:00:00,121.42,121.52,121.41,121.46,13621.0,112.3539,112.4464,112.3447,112.3909,13621.0
2017-01-26 13:05:00,121.42,121.42,121.28,121.28,10645.0,112.3539,112.3539,112.2244,112.2244,10645.0
2017-01-26 13:10:00,121.3,121.36,121.18,121.2,9019.0,112.2429,112.2984,112.1318,112.1503,9019.0
2017-01-26 13:15:00,121.17,121.22,121.13,121.15,7961.0,112.1226,112.1688,112.0856,112.1041,7961.0
2017-01-26 13:20:00,121.14,121.27,121.09,121.18,5891.0,112.0948,112.2151,112.0485,112.1318,5891.0
2017-01-26 13:25:00,121.2,121.26,121.15,121.15,4810.0,112.1503,112.2059,112.1041,112.1041,4810.0
2017-01-26 13:30:00,121.13,121.18,121.12,121.16,8289.0,112.0856,112.1318,112.0763,112.1133,8289.0
2017-01-26 13:35:00,121.17,121.29,121.14,121.14,7154.0,112.1226,112.2336,112.0948,112.0948,7154.0
2017-01-26 13:40:00,121.15,121.28,121.15,121.28,7847.0,112.1041,112.2244,112.1041,112.2244,7847.0
2017-01-26 13:45:00,121.27,121.28,121.18,121.25,17713.0,112.2151,112.2244,112.1318,112.1966,17713.0
2017-01-26 13:50:00,121.2,121.24,121.11,121.11,15355.0,112.1503,112.1873,112.0671,112.0671,15355.0
2017-01-26 13:55:00,121.13,121.14,121.04,121.04,4108.0,112.0856,112.0948,112.0023,112.0023,4108.0
2017-01-26 14:00:00,121.11,121.11,120.91,120.93,8397.0,112.0671,112.0671,111.882,111.9005,8397.0
2017-01-26 14:05:00,120.94,121.0,120.88,121.0,11146.0,111.9097,111.9653,111.8542,111.9653,11146.0
2017-01-26 14:10:00,120.98,121.02,120.95,120.97,5352.0,111.9468,111.9838,111.919,111.9375,5352.0
2017-01-26 14:15:00,121.01,121.04,120.99,120.99,7673.0,111.9745,112.0023,111.956,111.956,7673.0
2017-01-26 14:20:00,121.01,121.05,120.97,121.05,4824.0,111.9745,112.0115,111.9375,112.0115,4824.0
2017-01-26 14:25:00,121.05,121.21,121.04,121.2,10826.0,112.0115,112.1596,112.0023,112.1503,10826.0
2017-01-26 14:30:00,121.22,121.26,121.1,121.16,8441.0,112.1688,112.2059,112.0578,112.1133,8441.0
2017-01-26 14:35:00,121.15,121.31,121.14,121.19,5662.0,112.1041,112.2521,112.0948,112.1411,5662.0
2017-01-26 14:40:00,121.22,121.24,121.19,121.21,4435.0,112.1688,112.1873,112.1411,112.1596,4435.0
2017-01-26 14:45:00,121.24,121.27,121.18,121.21,8624.0,112.1873,112.2151,112.1318,112.1596,8624.0
2017-01-26 14:50:00,121.22,121.27,121.17,121.24,9175.0,112.1688,112.2151,112.1226,112.1873,9175.0
2017-01-26 14:55:00,121.24,121.27,121.18,121.2,6646.0,112.1873,112.2151,112.1318,112.1503,6646.0
2017-01-26 15:00:00,121.21,121.21,121.17,121.18,7384.0,112.1596,112.1596,112.1226,112.1318,7384.0
2017-01-26 15:05:00,121.18,121.29,121.18,121.27,8745.0,112.1318,112.2336,112.1318,112.2151,8745.0
2017-01-26 15:10:00,121.25,121.31,121.21,121.31,5683.0,112.1966,112.2521,112.1596,112.2521,5683.0
2017-01-26 15:15:00,121.32,121.35,121.22,121.22,9637.0,112.2614,112.2891,112.1688,112.1688,9637.0
2017-01-26 15:20:00,121.23,121.27,121.17,121.27,9799.0,112.1781,112.2151,112.1226,112.2151,9799.0
2017-01-26 15:25:00,121.26,121.29,121.21,121.21,7947.0,112.2059,112.2336,112.1596,112.1596,7947.0
2017-01-26 15:30:00,121.24,121.42,121.22,121.42,20827.0,112.1873,112.3539,112.1688,112.3539,20827.0
2017-01-26 15:35:00,121.41,121.45,121.25,121.25,19145.0,112.3447,112.3817,112.1966,112.1966,19145.0
2017-01-26 15:40:00,121.27,121.3,121.07,121.09,32369.0,112.2151,112.2429,112.03,112.0485,32369.0
2017-01-26 15:45:00,121.09,121.14,121.06,121.11,22975.0,112.0485,112.0948,112.0208,112.0671,22975.0
2017-01-26 15:50:00,121.1,121.16,121.06,121.12,24975.0,112.0578,112.1133,112.0208,112.0763,24975.0
2017-01-26 15:55:00,121.11,121.2,121.1,121.15,45054.0,112.0671,112.1503,112.0578,112.1041,45054.0
2017-01-27 09:30:00,121.04,121.04,120.64,120.81,18035.0,112.0023,112.0023,111.6321,111.7895,18035.0
2017-01-27 09:35:00,120.81,120.92,120.69,120.74,6470.0,111.7895,111.8912,111.6784,111.7247,6470.0
2017-01-27 09:40:00,120.71,120.94,120.67,120.93,6268.0,111.6969,111.9097,111.6599,111.9005,6268.0
2017-01-27 09:45:00,120.85,120.98,120.7,120.84,6657.0,111.8265,111.9468,111.6877,111.8172,6657.0
2017-01-27 09:50:00,120.84,121.11,120.81,121.04,4958.0,111.8172,112.0671,111.7895,112.0023,4958.0
2017-01-27 09:55:00,121.0,121.08,120.82,120.82,7554.0,111.9653,112.0393,111.7987,111.7987,7554.0
2017-01-27 10:00:00,120.86,120.89,120.85,120.86,900.0,111.8357,111.8635,111.8265,111.8357,900.0
2017-01-27 10:05:00,120.85,120.96,120.71,120.74,3093.0,111.8265,111.9283,111.6969,111.7247,3093.0
2017-01-27 10:10:00,120.72,120.86,120.7,120.77,3062.0,111.7062,111.8357,111.6877,111.7524,3062.0
2017-01-27 10:15:00,120.76,120.8,120.72,120.78,1800.0,111.7432,111.7802,111.7062,111.7617,1800.0
2017-01-27 10:20:00,120.84,120.9,120.75,120.75,2694.0,111.8172,111.8727,111.7339,111.7339,2694.0
2017-01-27 10:25:00,120.73,120.73,120.6,120.6,1225.0,111.7154,111.7154,111.5951,111.5951,1225.0
2017-01-27 10:30:00,120.63,120.71,120.63,120.64,2762.0,111.6229,111.6969,111.6229,111.6321,2762.0
2017-01-27 10:35:00,120.62,120.76,120.6,120.63,5005.0,111.6136,111.7432,111.5951,111.6229,5005.0
2017-01-27 10:40:00,120.65,120.76,120.62,120.76,2660.0,111.6414,111.7432,111.6136,111.7432,2660.0
2017-01-27 10:45:00,120.73,120.91,120.73,120.86,8466.0,111.7154,111.882,111.7154,111.8357,8466.0
2017-01-27 10:50:00,120.88,121.03,120.87,121.02,3541.0,111.8542,111.993,111.845,111.9838,3541.0
2017-01-27 10:55:00,121.02,121.02,120.83,120.83,6811.0,111.9838,111.9838,111.808,111.808,6811.0
2017-01-27 11:00:00,120.86,121.0,120.86,120.93,3159.0,111.8357,111.9653,111.8357,111.9005,3159.0
2017-01-27 11:05:00,120.92,120.95,120.8,120.83,12493.0,111.8912,111.919,111.7802,111.808,12493.0
2017-01-27 11:10:00,120.85,120.97,120.85,120.97,2418.0,111.8265,111.9375,111.8265,111.9375,2418.0
2017-01-27 11:15:00,120.95,120.99,120.91,120.94,4604.0,111.919,111.956,111.882,111.9097,4604.0
2017-01-27 11:20:00,120.94,120.98,120.89,120.9,2602.0,111.9097,111.9468,111.8635,111.8727,2602.0
2017-01-27 11:25:00,120.87,120.89,120.77,120.84,12223.0,111.845,111.8635,111.7524,111.8172,12223.0
2017-01-27 11:30:00,120.83,120.93,120.82,120.89,4997.0,111.808,111.9005,111.7987,111.8635,4997.0
2017-01-27 11:35:00,120.9,120.99,120.85,120.99,2124.0,111.8727,111.956,111.8265,111.956,2124.0
2017-01-27 11:40:00,120.92,120.94,120.8,120.86,12200.0,111.8912,111.9097,111.7802,111.8357,12200.0
2017-01-27 11:45:00,120.87,120.87,120.67,120.7,43700.0,111.845,111.845,111.6599,111.6877,43700.0
2017-01-27 11:50:00,120.7,120.72,120.64,120.66,4076.0,111.6877,111.7062,111.6321,111.6507,4076.0
2017-01-27 11:55:00,120.62,120.68,120.57,120.63,5396.0,111.6136,111.6692,111.5674,111.6229,5396.0
2017-01-27 12:00:00,120.64,120.68,120.6,120.67,3570.0,111.6321,111.6692,111.5951,111.6599,3570.0
2017-01-27 12:05:00,120.69,120.7,120.54,120.54,2900.0,111.6784,111.6877,111.5396,111.5396,2900.0
2017-01-27 12:10:00,120.57,120.63,120.55,120.59,3648.0,111.5674,111.6229,111.5489,111.5859,3648.0
2017-01-27 12:15:00,120.58,120.63,120.57,120.62,2180.0,111.5766,111.6229,111.5674,111.6136,2180.0
2017-01-27 12:20:00,120.59,120.59,120.5,120.57,2057.0,111.5859,111.5859,111.5026,111.5674,2057.0
2017-01-27 12:25:00,120.57,120.59,120.54,120.59,1767.0,111.5674,111.5859,111.5396,111.5859,1767.0
2017-01-27 12:30:00,120.64,120.66,120.57,120.58,3039.0,111.6321,111.6507,111.5674,111.5766,3039.0
2017-01-27 12:35:00,120.6,120.62,120.55,120.61,4444.0,111.5951,111.6136,111.5489,111.6044,4444.0
2017-01-27 12:40:00,120.59,120.6,120.52,120.55,2964.0,111.5859,111.5951,111.5211,111.5489,2964.0
2017-01-27 12:45:00,120.53,120.56,120.5,120.56,4127.0,111.5304,111.5581,111.5026,111.5581,4127.0
2017-01-27 12:50:00,120.57,120.6,120.56,120.57,922.0,111.5674,111.5951,111.5581,111.5674,922.0
2017-01-27 12:55:00,120.59,120.71,120.58,120.66,4012.0,111.5859,111.6969,111.5766,111.6507,4012.0
2017-01-27 13:00:00,120.67,120.67,120.53,120.55,4028.0,111.6599,111.6599,111.5304,111.5489,4028.0
2017-01-27 13:05:00,120.53,120.59,120.5,120.59,1800.0,111.5304,111.5859,111.5026,111.5859,1800.0
2017-01-27 13:10:00,120.59,120.59,120.51,120.51,3744.0,111.5859,111.5859,111.5119,111.5119,3744.0
2017-01-27 13:15:00,120.5,120.51,120.46,120.51,8560.0,111.5026,111.5119,111.4656,111.5119,8560.0
2017-01-27 13:20:00,120.51,120.51,120.47,120.49,2230.0,111.5119,111.5119,111.4748,111.4933,2230.0
2017-01-27 13:25:00,120.48,120.52,120.48,120.51,2277.0,111.4841,111.5211,111.4841,111.5119,2277.0
2017-01-27 13:30:00,120.51,120.53,120.48,120.53,4706.0,111.5119,111.5304,111.4841,111.5304,4706.0
2017-01-27 13:35:00,120.5,120.5,120.45,120.47,3538.0,111.5026,111.5026,111.4563,111.4748,3538.0
2017-01-27 13:40:00,120.47,120.5,120.43,120.47,2754.0,111.4748,111.5026,111.4378,111.4748,2754.0
2017-01-27 13:45:00,120.48,120.54,120.47,120.5,3841.0,111.4841,111.5396,111.4748,111.5026,3841.0
2017-01-27 13:50:00,120.51,120.54,120.46,120.46,5290.0,111.5119,111.5396,111.4656,111.4656,5290.0
2017-01-27 13:55:00,120.47,120.53,120.46,120.48,3315.0,111.4748,111.5304,111.4656,111.4841,3315.0
2017-01-27 14:00:00,120.49,120.54,120.47,120.53,6796.0,111.4933,111.5396,111.4748,111.5304,6796.0
2017-01-27 14:05:00,120.53,120.55,120.45,120.48,5252.0,111.5304,111.5489,111.4563,111.4841,5252.0
2017-01-27 14:10:00,120.48,120.51,120.48,120.51,3132.0,111.4841,111.5119,111.4841,111.5119,3132.0
2017-01-27 14:15:00,120.53,120.53,120.42,120.46,4991.0,111.5304,111.5304,111.4286,111.4656,4991.0
2017-01-27 14:20:00,120.45,120.48,120.43,120.48,3554.0,111.4563,111.4841,111.4378,111.4841,3554.0
2017-01-27 14:25:00,120.48,120.53,120.48,120.48,5248.0,111.4841,111.5304,111.4841,111.4841,5248.0
2017-01-27 14:30:00,120.5,120.56,120.5,120.55,4363.0,111.5026,111.5581,111.5026,111.5489,4363.0
2017-01-27 14:35:00,120.53,120.53,120.46,120.5,3276.0,111.5304,111.5304,111.4656,111.5026,3276.0
2017-01-27 14:40:00,120.51,120.51,120.45,120.45,4304.0,111.5119,111.5119,111.4563,111.4563,4304.0
2017-01-27 14:45:00,120.44,120.51,120.44,120.49,6658.0,111.4471,111.5119,111.4471,111.4933,6658.0
2017-01-27 14:50:00,120.49,120.5,120.43,120.49,8195.0,111.4933,111.5026,111.4378,111.4933,8195.0
2017-01-27 14:55:00,120.49,120.55,120.49,120.55,3452.0,111.4933,111.5489,111.4933,111.5489,3452.0
2017-01-27 15:00:00,120.55,120.55,120.48,120.5,4225.0,111.5489,111.5489,111.4841,111.5026,4225.0
2017-01-27 15:05:00,120.51,120.54,120.51,120.52,3869.0,111.5119,111.5396,111.5119,111.5211,3869.0
2017-01-27 15:10:00,120.52,120.58,120.51,120.56,3463.0,111.5211,111.5766,111.5119,111.5581,3463.0
2017-01-27 15:15:00,120.58,120.58,120.51,120.54,6018.0,111.5766,111.5766,111.5119,111.5396,6018.0
2017-01-27 15:20:00,120.53,120.59,120.52,120.58,5192.0,111.5304,111.5859,111.5211,111.5766,5192.0
2017-01-27 15:25:00,120.58,120.6,120.56,120.57,9325.0,111.5766,111.5951,111.5581,111.5674,9325.0
2017-01-27 15:30:00,120.57,120.6,120.56,120.59,17443.0,111.5674,111.5951,111.5581,111.5859,17443.0
2017-01-27 15:35:00,120.58,120.6,120.56,120.58,6999.0,111.5766,111.5951,111.5581,111.5766,6999.0
2017-01-27 15:40:00,120.58,120.6,120.53,120.56,9318.0,111.5766,111.5951,111.5304,111.5581,9318.0
2017-01-27 15:45:00,120.55,120.64,120.53,120.59,34032.0,111.5489,111.6321,111.5304,111.5859,34032.0
2017-01-27 15:50:00,120.61,120.66,120.57,120.63,28731.0,111.6044,111.6507,111.5674,111.6229,28731.0
2017-01-27 15:55:00,120.64,120.71,120.61,120.67,33006.0,111.6321,111.6969,111.6044,111.6599,33006.0
2017-01-30 09:30:00,120.97,120.97,119.96,119.96,8051.0,111.9375,111.9375,111.0029,111.0029,8051.0
2017-01-30 09:35:00,119.92,119.92,119.45,119.55,29334.0,110.9659,110.9659,110.531,110.6235,29334.0
2017-01-30 09:40:00,119.54,119.57,119.25,119.27,7509.0,110.6143,110.642,110.3459,110.3644,7509.0
2017-01-30 09:45:00,119.23,119.55,119.18,119.36,8768.0,110.3274,110.6235,110.2812,110.4477,8768.0
2017-01-30 09:50:00,119.47,119.5,119.3,119.5,5113.0,110.5495,110.5773,110.3922,110.5773,5113.0
2017-01-30 09:55:00,119.45,119.7,119.41,119.53,4375.0,110.531,110.7623,110.494,110.605,4375.0
2017-01-30 10:00:00,119.53,119.58,119.43,119.47,7732.0,110.605,110.6513,110.5125,110.5495,7732.0
2017-01-30 10:05:00,119.51,119.51,119.28,119.28,6226.0,110.5865,110.5865,110.3737,110.3737,6226.0
2017-01-30 10:10:00,119.33,119.37,119.05,119.31,19770.0,110.42,110.457,110.1609,110.4015,19770.0
2017-01-30 10:15:00,119.31,119.48,119.26,119.27,8600.0,110.4015,110.5588,110.3552,110.3644,8600.0
2017-01-30 10:20:00,119.28,119.46,119.25,119.46,3430.0,110.3737,110.5403,110.3459,110.5403,3430.0
2017-01-30 10:25:00,119.47,119.63,119.46,119.63,5355.0,110.5495,110.6976,110.5403,110.6976,5355.0
2017-01-30 10:30:00,119.66,119.69,119.56,119.63,6827.0,110.7253,110.7531,110.6328,110.6976,6827.0
2017-01-30 10:35:00,119.67,119.68,119.45,119.48,4600.0,110.7346,110.7438,110.531,110.5588,4600.0
2017-01-30 10:40:00,119.53,119.59,119.42,119.48,5635.0,110.605,110.6605,110.5032,110.5588,5635.0
2017-01-30 10:45:00,119.48,119.54,119.32,119.33,6083.0,110.5588,110.6143,110.4107,110.42,6083.0
2017-01-30 10:50:00,119.31,119.4,119.28,119.38,7218.0,110.4015,110.4847,110.3737,110.4662,7218.0
2017-01-30 10:55:00,119.33,119.4,119.31,119.37,7898.0,110.42,110.4847,110.4015,110.457,7898.0
2017-01-30 11:00:00,119.38,119.44,119.37,119.4,3658.0,110.4662,110.5217,110.457,110.4847,3658.0
2017-01-30 11:05:00,119.42,119.64,119.4,119.61,15766.0,110.5032,110.7068,110.4847,110.6791,15766.0
2017-01-30 11:10:00,119.58,119.78,119.58,119.71,10277.0,110.6513,110.8364,110.6513,110.7716,10277.0
2017-01-30 11:15:00,119.71,119.75,119.59,119.66,4594.0,110.7716,110.8086,110.6605,110.7253,4594.0
2017-01-30 11:20:00,119.66,119.74,119.5,119.5,6690.0,110.7253,110.7993,110.5773,110.5773,6690.0
2017-01-30 11:25:00,119.54,119.61,119.53,119.58,5700.0,110.6143,110.6791,110.605,110.6513,5700.0
2017-01-30 11:30:00,119.54,119.56,119.46,119.5,6021.0,110.6143,110.6328,110.5403,110.5773,6021.0
2017-01-30 11:35:00,119.48,119.58,119.44,119.58,13772.0,110.5588,110.6513,110.5217,110.6513,13772.0
2017-01-30 11:40:00,119.57,119.6,119.51,119.54,4950.0,110.642,110.6698,110.5865,110.6143,4950.0
2017-01-30 11:45:00,119.57,119.6,119.53,119.56,5393.0,110.642,110.6698,110.605,110.6328,5393.0
2017-01-30 11:50:00,119.58,119.59,119.53,119.53,2546.0,110.6513,110.6605,110.605,110.605,2546.0
2017-01-30 11:55:00,119.54,119.58,119.5,119.54,6702.0,110.6143,110.6513,110.5773,110.6143,6702.0
2017-01-30 12:00:00,119.54,119.6,119.48,119.58,4563.0,110.6143,110.6698,110.5588,110.6513,4563.0
2017-01-30 12:05:00,119.56,119.6,119.51,119.53,3576.0,110.6328,110.6698,110.5865,110.605,3576.0
2017-01-30 12:10:00,119.53,119.55,119.46,119.48,4145.0,110.605,110.6235,110.5403,110.5588,4145.0
2017-01-30 12:15:00,119.5,119.53,119.49,119.51,2817.0,110.5773,110.605,110.568,110.5865,2817.0
2017-01-30 12:20:00,119.56,119.72,119.54,119.66,7680.0,110.6328,110.7808,110.6143,110.7253,7680.0
2017-01-30 12:25:00,119.67,119.77,119.67,119.74,2000.0,110.7346,110.8271,110.7346,110.7993,2000.0
2017-01-30 12:30:00,119.73,119.73,119.54,119.59,2823.0,110.7901,110.7901,110.6143,110.6605,2823.0
2017-01-30 12:35:00,119.6,119.62,119.6,119.6,1751.0,110.6698,110.6883,110.6698,110.6698,1751.0
2017-01-30 12:40:00,119.61,119.61,119.47,119.48,3722.0,110.6791,110.6791,110.5495,110.5588,3722.0
2017-01-30 12:45:00,119.47,119.51,119.47,119.51,2270.0,110.5495,110.5865,110.5495,110.5865,2270.0
2017-01-30 12:50:00,119.49,119.49,119.42,119.47,3244.0,110.568,110.568,110.5032,110.5495,3244.0
2017-01-30 12:55:00,119.47,119.47,119.35,119.37,4101.0,110.5495,110.5495,110.4385,110.457,4101.0
2017-01-30 13:00:00,119.42,119.48,119.42,119.48,4152.0,110.5032,110.5588,110.5032,110.5588,4152.0
2017-01-30 13:05:00,119.46,119.57,119.45,119.55,2249.0,110.5403,110.642,110.531,110.6235,2249.0
2017-01-30 13:10:00,119.54,119.55,119.44,119.44,2425.0,110.6143,110.6235,110.5217,110.5217,2425.0
2017-01-30 13:15:00,119.46,119.46,119.39,119.45,3649.0,110.5403,110.5403,110.4755,110.531,3649.0
2017-01-30 13:20:00,119.43,119.5,119.41,119.43,4411.0,110.5125,110.5773,110.494,110.5125,4411.0
2017-01-30 13:25:00,119.45,119.55,119.45,119.55,1332.0,110.531,110.6235,110.531,110.6235,1332.0
2017-01-30 13:30:00,119.54,119.62,119.51,119.62,10298.0,110.6143,110.6883,110.5865,110.6883,10298.0
2017-01-30 13:35:00,119.62,119.66,119.57,119.58,4772.0,110.6883,110.7253,110.642,110.6513,4772.0
2017-01-30 13:40:00,119.56,119.66,119.55,119.6,2850.0,110.6328,110.7253,110.6235,110.6698,2850.0
2017-01-30 13:45:00,119.58,119.65,119.51,119.65,4760.0,110.6513,110.7161,110.5865,110.7161,4760.0
2017-01-30 13:50:00,119.64,119.69,119.56,119.69,8503.0,110.7068,110.7531,110.6328,110.7531,8503.0
2017-01-30 13:55:00,119.69,119.72,119.68,119.72,2400.0,110.7531,110.7808,110.7438,110.7808,2400.0
2017-01-30 14:00:00,119.73,119.77,119.71,119.77,4588.0,110.7901,110.8271,110.7716,110.8271,4588.0
2017-01-30 14:05:00,119.75,119.84,119.73,119.82,5340.0,110.8086,110.8919,110.7901,110.8734,5340.0
2017-01-30 14:10:00,119.81,119.85,119.81,119.84,3597.0,110.8641,110.9011,110.8641,110.8919,3597.0
2017-01-30 14:15:00,119.83,119.85,119.81,119.81,2820.0,110.8826,110.9011,110.8641,110.8641,2820.0
2017-01-30 14:20:00,119.84,119.85,119.82,119.84,3505.0,110.8919,110.9011,110.8734,110.8919,3505.0
2017-01-30 14:25:00,119.84,119.97,119.84,119.97,6661.0,110.8919,111.0122,110.8919,111.0122,6661.0
2017-01-30 14:30:00,119.98,120.03,119.95,119.99,3536.0,111.0214,111.0677,110.9937,111.0307,3536.0
2017-01-30 14:35:00,120.01,120.04,120.0,120.04,3600.0,111.0492,111.0769,111.0399,111.0769,3600.0
2017-01-30 14:40:00,120.05,120.05,119.97,120.02,4384.0,111.0862,111.0862,111.0122,111.0584,4384.0
2017-01-30 14:45:00,120.04,120.06,119.99,120.01,4479.0,111.0769,111.0955,111.0307,111.0492,4479.0
2017-01-30 14:50:00,119.98,120.0,119.96,119.97,4751.0,111.0214,111.0399,111.0029,111.0122,4751.0
2017-01-30 14:55:00,119.97,120.1,119.96,120.06,7314.0,111.0122,111.1325,111.0029,111.0955,7314.0
2017-01-30 15:00:00,120.06,120.07,119.99,119.99,5988.0,111.0955,111.1047,111.0307,111.0307,5988.0
2017-01-30 15:05:00,120.0,120.04,119.97,120.02,2472.0,111.0399,111.0769,111.0122,111.0584,2472.0
2017-01-30 15:10:00,120.02,120.03,119.98,120.01,5875.0,111.0584,111.0677,111.0214,111.0492,5875.0
2017-01-30 15:15:00,120.01,120.07,119.99,120.06,9318.0,111.0492,111.1047,111.0307,111.0955,9318.0
2017-01-30 15:20:00,120.06,120.11,120.04,120.08,7952.0,111.0955,111.1417,111.0769,111.114,7952.0
2017-01-30 15:25:00,120.09,120.18,120.08,120.18,4715.0,111.1232,111.2065,111.114,111.2065,4715.0
2017-01-30 15:30:00,120.19,120.3,120.18,120.3,12408.0,111.2157,111.3175,111.2065,111.3175,12408.0
2017-01-30 15:35:00,120.28,120.29,120.21,120.21,13525.0,111.299,111.3083,111.2343,111.2343,13525.0
2017-01-30 15:40:00,120.22,120.31,120.15,120.31,10174.0,111.2435,111.3268,111.1787,111.3268,10174.0
2017-01-30 15:45:00,120.32,120.45,120.31,120.44,10965.0,111.336,111.4563,111.3268,111.4471,10965.0
2017-01-30 15:50:00,120.44,120.5,120.42,120.5,21676.0,111.4471,111.5026,111.4286,111.5026,21676.0
2017-01-30 15:55:00,120.52,120.64,120.51,120.62,44214.0,111.5211,111.6321,111.5119,111.6136,44214.0
2017-01-31 09:30:00,120.37,120.37,120.0,120.04,10889.0,111.3823,111.3823,111.0399,111.0769,10889.0
2017-01-31 09:35:00,120.2,120.67,120.2,120.53,7940.0,111.225,111.6599,111.225,111.5304,7940.0
2017-01-31 09:40:00,120.53,120.7,120.5,120.58,4594.0,111.5304,111.6877,111.5026,111.5766,4594.0
2017-01-31 09:45:00,120.53,120.64,120.48,120.64,9765.0,111.5304,111.6321,111.4841,111.6321,9765.0
2017-01-31 09:50:00,120.59,120.64,120.47,120.56,12890.0,111.5859,111.6321,111.4748,111.5581,12890.0
2017-01-31 09:55:00,120.58,120.71,120.58,120.71,4100.0,111.5766,111.6969,111.5766,111.6969,4100.0
2017-01-31 10:00:00,120.66,120.68,120.48,120.48,12994.0,111.6507,111.6692,111.4841,111.4841,12994.0
2017-01-31 10:05:00,120.45,120.67,120.44,120.58,7556.0,111.4563,111.6599,111.4471,111.5766,7556.0
2017-01-31 10:10:00,120.59,120.67,120.55,120.63,7253.0,111.5859,111.6599,111.5489,111.6229,7253.0
2017-01-31 10:15:00,120.65,120.93,120.65,120.93,4729.0,111.6414,111.9005,111.6414,111.9005,4729.0
2017-01-31 10:20:00,120.92,121.27,120.92,121.27,16634.0,111.8912,112.2151,111.8912,112.2151,16634.0
2017-01-31 10:25:00,121.21,121.28,121.11,121.11,4857.0,112.1596,112.2244,112.0671,112.0671,4857.0
2017-01-31 10:30:00,121.12,121.18,121.02,121.16,4706.0,112.0763,112.1318,111.9838,112.1133,4706.0
2017-01-31 10:35:00,121.14,121.16,121.01,121.03,10239.0,112.0948,112.1133,111.9745,111.993,10239.0
2017-01-31 10:40:00,121.03,121.06,120.79,120.79,5788.0,111.993,112.0208,111.7709,111.7709,5788.0
2017-01-31 10:45:00,120.81,120.86,120.66,120.71,8719.0,111.7895,111.8357,111.6507,111.6969,8719.0
2017-01-31 10:50:00,120.7,120.82,120.65,120.73,8732.0,111.6877,111.7987,111.6414,111.7154,8732.0
2017-01-31 10:55:00,120.74,120.83,120.69,120.82,8498.0,111.7247,111.808,111.6784,111.7987,8498.0
2017-01-31 11:00:00,120.82,120.97,120.81,120.93,8579.0,111.7987,111.9375,111.7895,111.9005,8579.0
2017-01-31 11:05:00,120.93,120.94,120.73,120.73,8285.0,111.9005,111.9097,111.7154,111.7154,8285.0
2017-01-31 11:10:00,120.73,120.82,120.72,120.79,8890.0,111.7154,111.7987,111.7062,111.7709,8890.0
2017-01-31 11:15:00,120.79,120.82,120.69,120.74,4514.0,111.7709,111.7987,111.6784,111.7247,4514.0
2017-01-31 11:20:00,120.76,120.76,120.59,120.59,4671.0,111.7432,111.7432,111.5859,111.5859,4671.0
2017-01-31 11:25:00,120.58,120.61,120.52,120.6,4039.0,111.5766,111.6044,111.5211,111.5951,4039.0
2017-01-31 11:30:00,120.61,120.64,120.41,120.45,6020.0,111.6044,111.6321,111.4193,111.4563,6020.0
2017-01-31 11:35:00,120.42,120.48,120.37,120.46,3317.0,111.4286,111.4841,111.3823,111.4656,3317.0
2017-01-31 11:40:00,120.48,120.59,120.45,120.59,4352.0,111.4841,111.5859,111.4563,111.5859,4352.0
2017-01-31 11:45:00,120.58,120.61,120.46,120.47,4076.0,111.5766,111.6044,111.4656,111.4748,4076.0
2017-01-31 11:50:00,120.48,120.54,120.37,120.39,5620.0,111.4841,111.5396,111.3823,111.4008,5620.0
2017-01-31 11:55:00,120.44,120.44,120.23,120.23,7488.0,111.4471,111.4471,111.2528,111.2528,7488.0
2017-01-31 12:00:00,120.25,120.25,120.16,120.2,6616.0,111.2713,111.2713,111.188,111.225,6616.0
2017-01-31 12:05:00,120.24,120.31,120.19,120.27,3355.0,111.262,111.3268,111.2157,111.2898,3355.0
2017-01-31 12:10:00,120.23,120.38,120.23,120.35,4472.0,111.2528,111.3916,111.2528,111.3638,4472.0
2017-01-31 12:15:00,120.39,120.55,120.39,120.53,2629.0,111.4008,111.5489,111.4008,111.5304,2629.0
2017-01-31 12:20:00,120.57,120.62,120.51,120.51,3600.0,111.5674,111.6136,111.5119,111.5119,3600.0
2017-01-31 12:25:00,120.54,120.6,120.5,120.5,1701.0,111.5396,111.5951,111.5026,111.5026,1701.0
2017-01-31 12:30:00,120.5,120.57,120.43,120.43,3704.0,111.5026,111.5674,111.4378,111.4378,3704.0
2017-01-31 12:35:00,120.39,120.41,120.33,120.33,1733.0,111.4008,111.4193,111.3453,111.3453,1733.0
2017-01-31 12:40:00,120.31,120.32,120.27,120.31,13427.0,111.3268,111.336,111.2898,111.3268,13427.0
2017-01-31 12:45:00,120.3,120.32,120.2,120.2,3800.0,111.3175,111.336,111.225,111.225,3800.0
2017-01-31 12:50:00,120.19,120.22,120.16,120.16,7124.0,111.2157,111.2435,111.188,111.188,7124.0
2017-01-31 12:55:00,120.15,120.17,120.13,120.13,12005.0,111.1787,111.1972,111.1602,111.1602,12005.0
2017-01-31 13:00:00,120.14,120.14,119.98,119.98,8341.0,111.1695,111.1695,111.0214,111.0214,8341.0
2017-01-31 13:05:00,119.99,120.01,119.94,119.94,9292.0,111.0307,111.0492,110.9844,110.9844,9292.0
2017-01-31 13:10:00,119.97,119.97,119.77,119.77,6124.0,111.0122,111.0122,110.8271,110.8271,6124.0
2017-01-31 13:15:00,119.83,119.88,119.77,119.81,9776.0,110.8826,110.9289,110.8271,110.8641,9776.0
2017-01-31 13:20:00,119.81,119.94,119.81,119.94,1700.0,110.8641,110.9844,110.8641,110.9844,1700.0
2017-01-31 13:25:00,119.94,120.01,119.88,119.95,4536.0,110.9844,111.0492,110.9289,110.9937,4536.0
2017-01-31 13:30:00,119.95,120.0,119.93,119.93,4419.0,110.9937,111.0399,110.9752,110.9752,4419.0
2017-01-31 13:35:00,119.93,119.93,119.84,119.84,8081.0,110.9752,110.9752,110.8919,110.8919,8081.0
2017-01-31 13:40:00,119.84,119.84,119.79,119.79,3544.0,110.8919,110.8919,110.8456,110.8456,3544.0
2017-01-31 13:45:00,119.77,119.79,119.66,119.66,8050.0,110.8271,110.8456,110.7253,110.7253,8050.0
2017-01-31 13:50:00,119.69,119.84,119.67,119.84,26256.0,110.7531,110.8919,110.7346,110.8919,26256.0
2017-01-31 13:55:00,119.82,119.84,119.72,119.75,3880.0,110.8734,110.8919,110.7808,110.8086,3880.0
2017-01-31 14:00:00,119.73,119.81,119.73,119.73,3050.0,110.7901,110.8641,110.7901,110.7901,3050.0
2017-01-31 14:05:00,119.72,119.8,119.72,119.78,4900.0,110.7808,110.8549,110.7808,110.8364,4900.0
2017-01-31 14:10:00,119.76,119.89,119.76,119.87,9441.0,110.8179,110.9381,110.8179,110.9196,9441.0
2017-01-31 14:15:00,119.85,119.89,119.81,119.82,6436.0,110.9011,110.9381,110.8641,110.8734,6436.0
2017-01-31 14:20:00,119.83,119.94,119.81,119.92,9521.0,110.8826,110.9844,110.8641,110.9659,9521.0
2017-01-31 14:25:00,119.91,119.93,119.81,119.85,15818.0,110.9567,110.9752,110.8641,110.9011,15818.0
2017-01-31 14:30:00,119.87,119.87,119.66,119.68,18353.0,110.9196,110.9196,110.7253,110.7438,18353.0
2017-01-31 14:35:00,119.69,119.77,119.68,119.74,14347.0,110.7531,110.8271,110.7438,110.7993,14347.0
2017-01-31 14:40:00,119.75,119.82,119.71,119.79,9567.0,110.8086,110.8734,110.7716,110.8456,9567.0
2017-01-31 14:45:00,119.78,119.84,119.73,119.83,12868.0,110.8364,110.8919,110.7901,110.8826,12868.0
2017-01-31 14:50:00,119.86,119.93,119.82,119.83,14140.0,110.9104,110.9752,110.8734,110.8826,14140.0
2017-01-31 14:55:00,119.81,119.85,119.77,119.84,8692.0,110.8641,110.9011,110.8271,110.8919,8692.0
2017-01-31 15:00:00,119.82,119.87,119.76,119.83,13809.0,110.8734,110.9196,110.8179,110.8826,13809.0
2017-01-31 15:05:00,119.81,119.9,119.76,119.82,9843.0,110.8641,110.9474,110.8179,110.8734,9843.0
2017-01-31 15:10:00,119.8,119.92,119.8,119.9,3830.0,110.8549,110.9659,110.8549,110.9474,3830.0
2017-01-31 15:15:00,119.92,119.92,119.85,119.87,7989.0,110.9659,110.9659,110.9011,110.9196,7989.0
2017-01-31 15:20:00,119.87,120.06,119.87,120.06,5300.0,110.9196,111.0955,110.9196,111.0955,5300.0
2017-01-31 15:25:00,120.05,120.05,119.85,119.85,8721.0,111.0862,111.0862,110.9011,110.9011,8721.0
2017-01-31 15:30:00,119.86,120.02,119.86,120.0,14978.0,110.9104,111.0584,110.9104,111.0399,14978.0
2017-01-31 15:35:00,119.99,120.02,119.95,119.97,13041.0,111.0307,111.0584,110.9937,111.0122,13041.0
2017-01-31 15:40:00,119.96,120.06,119.95,120.01,12540.0,111.0029,111.0955,110.9937,111.0492,12540.0
2017-01-31 15:45:00,120.02,120.18,120.02,120.07,23092.0,111.0584,111.2065,111.0584,111.1047,23092.0
2017-01-31 15:50:00,120.07,120.1,119.94,119.99,18890.0,111.1047,111.1325,110.9844,111.0307,18890.0
2017-01-31 15:55:00,119.99,120.2,119.97,120.18,61581.0,111.0307,111.225,111.0122,111.2065,61581.0
2017-02-01 09:30:00,120.67,120.81,120.23,120.28,21242.0,111.6599,111.7895,111.2528,111.299,21242.0
2017-02-01 09:35:00,120.2,120.29,119.69,120.03,7064.0,111.225,111.3083,110.7531,111.0677,7064.0
2017-02-01 09:40:00,119.86,120.49,119.76,120.49,11093.0,110.9104,111.4933,110.8179,111.4933,11093.0
2017-02-01 09:45:00,120.46,120.58,120.34,120.58,9590.0,111.4656,111.5766,111.3545,111.5766,9590.0
2017-02-01 09:50:00,120.59,120.69,120.43,120.43,8464.0,111.5859,111.6784,111.4378,111.4378,8464.0
2017-02-01 09:55:00,120.48,120.5,120.25,120.25,6300.0,111.4841,111.5026,111.2713,111.2713,6300.0
2017-02-01 10:00:00,120.27,120.55,120.27,120.38,11054.0,111.2898,111.5489,111.2898,111.3916,11054.0
2017-02-01 10:05:00,120.33,120.34,120.09,120.31,10850.0,111.3453,111.3545,111.1232,111.3268,10850.0
2017-02-01 10:10:00,120.28,120.28,120.18,120.18,4400.0,111.299,111.299,111.2065,111.2065,4400.0
2017-02-01 10:15:00,120.23,120.39,120.23,120.27,3600.0,111.2528,111.4008,111.2528,111.2898,3600.0
2017-02-01 10:20:00,120.27,120.31,120.16,120.16,4300.0,111.2898,111.3268,111.188,111.188,4300.0
2017-02-01 10:25:00,120.18,120.36,120.18,120.32,5104.0,111.2065,111.3731,111.2065,111.336,5104.0
2017-02-01 10:30:00,120.29,120.42,120.24,120.29,9294.0,111.3083,111.4286,111.262,111.3083,9294.0
2017-02-01 10:35:00,120.27,120.36,120.09,120.11,8938.0,111.2898,111.3731,111.1232,111.1417,8938.0
2017-02-01 10:40:00,120.15,120.36,120.07,120.26,7453.0,111.1787,111.3731,111.1047,111.2805,7453.0
2017-02-01 10:45:00,120.21,120.24,120.1,120.19,2738.0,111.2343,111.262,111.1325,111.2157,2738.0
2017-02-01 10:50:00,120.19,120.23,120.06,120.1,3200.0,111.2157,111.2528,111.0955,111.1325,3200.0
2017-02-01 10:55:00,120.19,120.21,119.92,119.97,7091.0,111.2157,111.2343,110.9659,111.0122,7091.0
2017-02-01 11:00:00,119.97,120.03,119.9,119.96,3348.0,111.0122,111.0677,110.9474,111.0029,3348.0
2017-02-01 11:05:00,119.91,120.02,119.82,119.84,6549.0,110.9567,111.0584,110.8734,110.8919,6549.0
2017-02-01 11:10:00,119.87,119.93,119.74,119.93,5300.0,110.9196,110.9752,110.7993,110.9752,5300.0
2017-02-01 11:15:00,119.9,119.9,119.72,119.74,8568.0,110.9474,110.9474,110.7808,110.7993,8568.0
2017-02-01 11:20:00,119.73,119.8,119.68,119.8,5466.0,110.7901,110.8549,110.7438,110.8549,5466.0
2017-02-01 11:25:00,119.76,119.8,119.48,119.58,12062.0,110.8179,110.8549,110.5588,110.6513,12062.0
2017-02-01 11:30:00,119.6,119.81,119.56,119.72,6300.0,110.6698,110.8641,110.6328,110.7808,6300.0
2017-02-01 11:35:00,119.72,119.77,119.69,119.74,3838.0,110.7808,110.8271,110.7531,110.7993,3838.0
2017-02-01 11:40:00,119.78,119.83,119.75,119.75,2600.0,110.8364,110.8826,110.8086,110.8086,2600.0
2017-02-01 11:45:00,119.75,119.77,119.6,119.63,5068.0,110.8086,110.8271,110.6698,110.6976,5068.0
2017-02-01 11:50:00,119.6,119.84,119.58,119.75,6376.0,110.6698,110.8919,110.6513,110.8086,6376.0
2017-02-01 11:55:00,119.76,119.8,119.72,119.78,2399.0,110.8179,110.8549,110.7808,110.8364,2399.0
2017-02-01 12:00:00,119.86,119.96,119.84,119.86,5967.0,110.9104,111.0029,110.8919,110.9104,5967.0
2017-02-01 12:05:00,119.88,119.89,119.81,119.84,4609.0,110.9289,110.9381,110.8641,110.8919,4609.0
2017-02-01 12:10:00,119.9,119.92,119.81,119.85,4562.0,110.9474,110.9659,110.8641,110.9011,4562.0
2017-02-01 12:15:00,119.84,119.87,119.69,119.73,5405.0,110.8919,110.9196,110.7531,110.7901,5405.0
2017-02-01 12:20:00,119.71,119.78,119.67,119.69,8714.0,110.7716,110.8364,110.7346,110.7531,8714.0
2017-02-01 12:25:00,119.71,119.83,119.64,119.83,9032.0,110.7716,110.8826,110.7068,110.8826,9032.0
2017-02-01 12:30:00,119.83,119.93,119.8,119.88,3102.0,110.8826,110.9752,110.8549,110.9289,3102.0
2017-02-01 12:35:00,119.89,119.89,119.77,119.82,3900.0,110.9381,110.9381,110.8271,110.8734,3900.0
2017-02-01 12:40:00,119.82,119.83,119.72,119.81,3985.0,110.8734,110.8826,110.7808,110.8641,3985.0
2017-02-01 12:45:00,119.8,119.82,119.74,119.74,2700.0,110.8549,110.8734,110.7993,110.7993,2700.0
2017-02-01 12:50:00,119.74,119.82,119.74,119.81,1900.0,110.7993,110.8734,110.7993,110.8641,1900.0
2017-02-01 12:55:00,119.77,119.83,119.74,119.79,6300.0,110.8271,110.8826,110.7993,110.8456,6300.0
2017-02-01 13:00:00,119.78,119.82,119.76,119.76,8759.0,110.8364,110.8734,110.8179,110.8179,8759.0
2017-02-01 13:05:00,119.8,119.8,119.73,119.8,7500.0,110.8549,110.8549,110.7901,110.8549,7500.0
2017-02-01 13:10:00,119.79,119.79,119.71,119.77,4100.0,110.8456,110.8456,110.7716,110.8271,4100.0
2017-02-01 13:15:00,119.79,119.79,119.67,119.72,5500.0,110.8456,110.8456,110.7346,110.7808,5500.0
2017-02-01 13:20:00,119.71,119.72,119.67,119.71,3600.0,110.7716,110.7808,110.7346,110.7716,3600.0
2017-02-01 13:25:00,119.71,119.71,119.6,119.65,2651.0,110.7716,110.7716,110.6698,110.7161,2651.0
2017-02-01 13:30:00,119.64,119.67,119.58,119.58,2937.0,110.7068,110.7346,110.6513,110.6513,2937.0
2017-02-01 13:35:00,119.59,119.61,119.56,119.58,1900.0,110.6605,110.6791,110.6328,110.6513,1900.0
2017-02-01 13:40:00,119.59,119.7,119.58,119.64,3490.0,110.6605,110.7623,110.6513,110.7068,3490.0
2017-02-01 13:45:00,119.67,119.67,119.58,119.58,5546.0,110.7346,110.7346,110.6513,110.6513,5546.0
2017-02-01 13:50:00,119.58,119.64,119.53,119.58,4715.0,110.6513,110.7068,110.605,110.6513,4715.0
2017-02-01 13:55:00,119.53,119.64,119.42,119.64,6537.0,110.605,110.7068,110.5032,110.7068,6537.0
2017-02-01 14:00:00,119.52,119.7,119.36,119.5,9838.0,110.5958,110.7623,110.4477,110.5773,9838.0
2017-02-01 14:05:00,119.54,119.65,119.51,119.54,5113.0,110.6143,110.7161,110.5865,110.6143,5113.0
2017-02-01 14:10:00,119.55,119.71,119.54,119.66,2594.0,110.6235,110.7716,110.6143,110.7253,2594.0
2017-02-01 14:15:00,119.65,119.65,119.5,119.58,5619.0,110.7161,110.7161,110.5773,110.6513,5619.0
2017-02-01 14:20:00,119.6,119.61,119.47,119.57,3700.0,110.6698,110.6791,110.5495,110.642,3700.0
2017-02-01 14:25:00,119.51,119.58,119.49,119.54,4575.0,110.5865,110.6513,110.568,110.6143,4575.0
2017-02-01 14:30:00,119.53,119.56,119.37,119.37,6365.0,110.605,110.6328,110.457,110.457,6365.0
2017-02-01 14:35:00,119.37,119.44,119.37,119.37,3690.0,110.457,110.5217,110.457,110.457,3690.0
2017-02-01 14:40:00,119.4,119.49,119.33,119.42,8421.0,110.4847,110.568,110.42,110.5032,8421.0
2017-02-01 14:45:00,119.38,119.4,119.32,119.39,2945.0,110.4662,110.4847,110.4107,110.4755,2945.0
2017-02-01 14:50:00,119.37,119.37,119.27,119.27,5583.0,110.457,110.457,110.3644,110.3644,5583.0
2017-02-01 14:55:00,119.24,119.33,119.22,119.33,6059.0,110.3367,110.42,110.3182,110.42,6059.0
2017-02-01 15:00:00,119.43,119.44,119.35,119.44,4490.0,110.5125,110.5217,110.4385,110.5217,4490.0
2017-02-01 15:05:00,119.44,119.52,119.39,119.41,5220.0,110.5217,110.5958,110.4755,110.494,5220.0
2017-02-01 15:10:00,119.44,119.48,119.42,119.43,5042.0,110.5217,110.5588,110.5032,110.5125,5042.0
2017-02-01 15:15:00,119.46,119.5,119.38,119.43,4300.0,110.5403,110.5773,110.4662,110.5125,4300.0
2017-02-01 15:20:00,119.46,119.57,119.46,119.54,5650.0,110.5403,110.642,110.5403,110.6143,5650.0
2017-02-01 15:25:00,119.52,119.59,119.52,119.58,8974.0,110.5958,110.6605,110.5958,110.6513,8974.0
2017-02-01 15:30:00,119.57,119.66,119.57,119.65,17352.0,110.642,110.7253,110.642,110.7161,17352.0
2017-02-01 15:35:00,119.66,119.69,119.63,119.65,12548.0,110.7253,110.7531,110.6976,110.7161,12548.0
2017-02-01 15:40:00,119.65,119.71,119.64,119.69,17241.0,110.7161,110.7716,110.7068,110.7531,17241.0
2017-02-01 15:45:00,119.7,119.71,119.58,119.59,15145.0,110.7623,110.7716,110.6513,110.6605,15145.0
2017-02-01 15:50:00,119.59,119.65,119.58,119.64,29267.0,110.6605,110.7161,110.6513,110.7068,29267.0
2017-02-01 15:55:00,119.65,119.66,119.5,119.54,35625.0,110.7161,110.7253,110.5773,110.6143,35625.0
2017-02-02 09:30:00,119.16,119.3,118.79,119.24,11385.0,110.2627,110.3922,109.9203,110.3367,11385.0
2017-02-02 09:35:00,119.22,119.22,118.95,119.09,4249.0,110.3182,110.3182,110.0683,110.1979,4249.0
2017-02-02 09:40:00,119.08,119.47,119.03,119.39,4450.0,110.1886,110.5495,110.1424,110.4755,4450.0
2017-02-02 09:45:00,119.42,119.65,119.34,119.65,4263.0,110.5032,110.7161,110.4292,110.7161,4263.0
2017-02-02 09:50:00,119.59,119.61,119.37,119.52,3300.0,110.6605,110.6791,110.457,110.5958,3300.0
2017-02-02 09:55:00,119.58,119.58,119.32,119.37,2870.0,110.6513,110.6513,110.4107,110.457,2870.0
2017-02-02 10:00:00,119.38,119.52,119.38,119.45,8893.0,110.4662,110.5958,110.4662,110.531,8893.0
2017-02-02 10:05:00,119.48,119.57,119.43,119.57,4700.0,110.5588,110.642,110.5125,110.642,4700.0
2017-02-02 10:10:00,119.64,119.73,119.6,119.72,6785.0,110.7068,110.7901,110.6698,110.7808,6785.0
2017-02-02 10:15:00,119.73,120.01,119.73,119.98,9600.0,110.7901,111.0492,110.7901,111.0214,9600.0
2017-02-02 10:20:00,119.98,120.0,119.85,119.91,6998.0,111.0214,111.0399,110.9011,110.9567,6998.0
2017-02-02 10:25:00,119.84,120.01,119.84,119.99,4125.0,110.8919,111.0492,110.8919,111.0307,4125.0
2017-02-02 10:30:00,120.01,120.08,119.83,119.83,5485.0,111.0492,111.114,110.8826,110.8826,5485.0
2017-02-02 10:35:00,119.88,119.88,119.77,119.86,4708.0,110.9289,110.9289,110.8271,110.9104,4708.0
2017-02-02 10:40:00,119.88,119.96,119.81,119.96,4700.0,110.9289,111.0029,110.8641,111.0029,4700.0
2017-02-02 10:45:00,119.96,120.04,119.95,120.01,5235.0,111.0029,111.0769,110.9937,111.0492,5235.0
2017-02-02 10:50:00,120.02,120.16,120.0,120.09,6488.0,111.0584,111.188,111.0399,111.1232,6488.0
2017-02-02 10:55:00,120.14,120.24,120.11,120.18,4973.0,111.1695,111.262,111.1417,111.2065,4973.0
2017-02-02 11:00:00,120.19,120.32,120.19,120.19,7997.0,111.2157,111.336,111.2157,111.2157,7997.0
2017-02-02 11:05:00,120.19,120.21,120.03,120.16,6885.0,111.2157,111.2343,111.0677,111.188,6885.0
2017-02-02 11:10:00,120.16,120.18,120.0,120.06,7355.0,111.188,111.2065,111.0399,111.0955,7355.0
2017-02-02 11:15:00,120.02,120.04,119.91,119.92,7748.0,111.0584,111.0769,110.9567,110.9659,7748.0
2017-02-02 11:20:00,119.98,120.13,119.95,120.04,9231.0,111.0214,111.1602,110.9937,111.0769,9231.0
2017-02-02 11:25:00,120.03,120.09,119.87,119.91,9534.0,111.0677,111.1232,110.9196,110.9567,9534.0
2017-02-02 11:30:00,119.9,119.92,119.83,119.89,6527.0,110.9474,110.9659,110.8826,110.9381,6527.0
2017-02-02 11:35:00,119.88,120.02,119.83,119.98,7010.0,110.9289,111.0584,110.8826,111.0214,7010.0
2017-02-02 11:40:00,119.97,120.03,119.89,119.95,4822.0,111.0122,111.0677,110.9381,110.9937,4822.0
2017-02-02 11:45:00,119.94,119.97,119.76,119.79,5200.0,110.9844,111.0122,110.8179,110.8456,5200.0
2017-02-02 11:50:00,119.76,119.83,119.73,119.82,3930.0,110.8179,110.8826,110.7901,110.8734,3930.0
2017-02-02 11:55:00,119.82,119.86,119.73,119.75,10901.0,110.8734,110.9104,110.7901,110.8086,10901.0
2017-02-02 12:00:00,119.77,119.83,119.71,119.79,7237.0,110.8271,110.8826,110.7716,110.8456,7237.0
2017-02-02 12:05:00,119.84,119.84,119.75,119.75,3941.0,110.8919,110.8919,110.8086,110.8086,3941.0
2017-02-02 12:10:00,119.75,119.88,119.72,119.85,3068.0,110.8086,110.9289,110.7808,110.9011,3068.0
2017-02-02 12:15:00,119.84,119.92,119.79,119.92,4800.0,110.8919,110.9659,110.8456,110.9659,4800.0
2017-02-02 12:20:00,119.98,120.23,119.98,120.2,5650.0,111.0214,111.2528,111.0214,111.225,5650.0
2017-02-02 12:25:00,120.2,120.39,120.18,120.38,3609.0,111.225,111.4008,111.2065,111.3916,3609.0
2017-02-02 12:30:00,120.36,120.47,120.31,120.38,3098.0,111.3731,111.4748,111.3268,111.3916,3098.0
2017-02-02 12:35:00,120.36,120.45,120.36,120.45,1000.0,111.3731,111.4563,111.3731,111.4563,1000.0
2017-02-02 12:40:00,120.43,120.43,120.32,120.32,4666.0,111.4378,111.4378,111.336,111.336,4666.0
2017-02-02 12:45:00,120.34,120.38,120.25,120.27,2610.0,111.3545,111.3916,111.2713,111.2898,2610.0
2017-02-02 12:50:00,120.27,120.31,120.08,120.09,17556.0,111.2898,111.3268,111.114,111.1232,17556.0
2017-02-02 12:55:00,120.09,120.17,120.08,120.11,3418.0,111.1232,111.1972,111.114,111.1417,3418.0
2017-02-02 13:00:00,120.13,120.16,120.1,120.16,4509.0,111.1602,111.188,111.1325,111.188,4509.0
2017-02-02 13:05:00,120.16,120.36,120.16,120.36,3916.0,111.188,111.3731,111.188,111.3731,3916.0
2017-02-02 13:10:00,120.36,120.37,120.19,120.23,2322.0,111.3731,111.3823,111.2157,111.2528,2322.0
2017-02-02 13:15:00,120.24,120.24,120.13,120.18,2000.0,111.262,111.262,111.1602,111.2065,2000.0
2017-02-02 13:20:00,120.2,120.24,120.1,120.13,2748.0,111.225,111.262,111.1325,111.1602,2748.0
2017-02-02 13:25:00,120.12,120.19,120.12,120.13,3276.0,111.151,111.2157,111.151,111.1602,3276.0
2017-02-02 13:30:00,120.12,120.17,120.09,120.17,3961.0,111.151,111.1972,111.1232,111.1972,3961.0
2017-02-02 13:35:00,120.18,120.2,120.12,120.19,3833.0,111.2065,111.225,111.151,111.2157,3833.0
2017-02-02 13:40:00,120.19,120.31,120.19,120.31,2900.0,111.2157,111.3268,111.2157,111.3268,2900.0
2017-02-02 13:45:00,120.33,120.36,120.24,120.24,1639.0,111.3453,111.3731,111.262,111.262,1639.0
2017-02-02 13:50:00,120.3,120.39,120.28,120.31,3440.0,111.3175,111.4008,111.299,111.3268,3440.0
2017-02-02 13:55:00,120.3,120.34,120.28,120.28,2800.0,111.3175,111.3545,111.299,111.299,2800.0
2017-02-02 14:00:00,120.29,120.32,120.13,120.19,3800.0,111.3083,111.336,111.1602,111.2157,3800.0
2017-02-02 14:05:00,120.2,120.22,120.14,120.16,5135.0,111.225,111.2435,111.1695,111.188,5135.0
2017-02-02 14:10:00,120.15,120.21,120.13,120.15,4400.0,111.1787,111.2343,111.1602,111.1787,4400.0
2017-02-02 14:15:00,120.15,120.16,120.0,120.06,4466.0,111.1787,111.188,111.0399,111.0955,4466.0
2017-02-02 14:20:00,120.05,120.11,120.02,120.1,3450.0,111.0862,111.1417,111.0584,111.1325,3450.0
2017-02-02 14:25:00,120.14,120.14,119.99,119.99,2000.0,111.1695,111.1695,111.0307,111.0307,2000.0
2017-02-02 14:30:00,119.99,120.19,119.95,120.19,10434.0,111.0307,111.2157,110.9937,111.2157,10434.0
2017-02-02 14:35:00,120.2,120.25,120.16,120.25,6232.0,111.225,111.2713,111.188,111.2713,6232.0
2017-02-02 14:40:00,120.23,120.39,120.22,120.39,5732.0,111.2528,111.4008,111.2435,111.4008,5732.0
2017-02-02 14:45:00,120.36,120.36,120.25,120.26,7402.0,111.3731,111.3731,111.2713,111.2805,7402.0
2017-02-02 14:50:00,120.23,120.3,120.23,120.3,4021.0,111.2528,111.3175,111.2528,111.3175,4021.0
2017-02-02 14:55:00,120.28,120.3,120.22,120.23,6465.0,111.299,111.3175,111.2435,111.2528,6465.0
2017-02-02 15:00:00,120.24,120.24,120.17,120.19,9451.0,111.262,111.262,111.1972,111.2157,9451.0
2017-02-02 15:05:00,120.19,120.31,120.19,120.26,8851.0,111.2157,111.3268,111.2157,111.2805,8851.0
2017-02-02 15:10:00,120.26,120.41,120.26,120.39,10203.0,111.2805,111.4193,111.2805,111.4008,10203.0
2017-02-02 15:15:00,120.4,120.5,120.35,120.5,4633.0,111.4101,111.5026,111.3638,111.5026,4633.0
2017-02-02 15:20:00,120.48,120.51,120.41,120.44,11492.0,111.4841,111.5119,111.4193,111.4471,11492.0
2017-02-02 15:25:00,120.43,120.51,120.42,120.5,12173.0,111.4378,111.5119,111.4286,111.5026,12173.0
2017-02-02 15:30:00,120.51,120.55,120.48,120.52,11687.0,111.5119,111.5489,111.4841,111.5211,11687.0
2017-02-02 15:35:00,120.52,120.52,120.39,120.39,9381.0,111.5211,111.5211,111.4008,111.4008,9381.0
2017-02-02 15:40:00,120.4,120.44,120.39,120.4,14666.0,111.4101,111.4471,111.4008,111.4101,14666.0
2017-02-02 15:45:00,120.41,120.46,120.41,120.44,22411.0,111.4193,111.4656,111.4193,111.4471,22411.0
2017-02-02 15:50:00,120.44,120.47,120.38,120.39,23230.0,111.4471,111.4748,111.3916,111.4008,23230.0
2017-02-02 15:55:00,120.4,120.41,120.3,120.38,49252.0,111.4101,111.4193,111.3175,111.3916,49252.0
2017-02-03 09:30:00,121.59,121.78,121.11,121.54,19974.0,112.5112,112.687,112.0671,112.4649,19974.0
2017-02-03 09:35:00,121.66,121.66,121.41,121.41,7146.0,112.576,112.576,112.3447,112.3447,7146.0
2017-02-03 09:40:00,121.45,121.69,121.31,121.69,10629.0,112.3817,112.6037,112.2521,112.6037,10629.0
2017-02-03 09:45:00,121.73,121.98,121.57,121.87,14092.0,112.6408,112.8721,112.4927,112.7703,14092.0
2017-02-03 09:50:00,121.77,121.94,121.67,121.94,3593.0,112.6778,112.8351,112.5852,112.8351,3593.0
2017-02-03 09:55:00,121.99,122.05,121.86,121.98,12633.0,112.8813,112.9369,112.7611,112.8721,12633.0
2017-02-03 10:00:00,121.94,122.55,121.93,122.47,19010.0,112.8351,113.3995,112.8258,113.3255,19010.0
2017-02-03 10:05:00,122.47,122.54,122.37,122.53,12572.0,113.3255,113.3903,113.233,113.381,12572.0
2017-02-03 10:10:00,122.54,122.6,122.42,122.55,12635.0,113.3903,113.4458,113.2792,113.3995,12635.0
2017-02-03 10:15:00,122.57,122.66,122.44,122.5,9040.0,113.418,113.5013,113.2977,113.3533,9040.0
2017-02-03 10:20:00,122.54,122.77,122.5,122.73,9700.0,113.3903,113.6031,113.3533,113.5661,9700.0
2017-02-03 10:25:00,122.73,122.9,122.53,122.53,9419.0,113.5661,113.7234,113.381,113.381,9419.0
2017-02-03 10:30:00,122.5,122.65,122.41,122.41,9150.0,113.3533,113.4921,113.27,113.27,9150.0
2017-02-03 10:35:00,122.37,122.53,122.28,122.53,7498.0,113.233,113.381,113.1497,113.381,7498.0
2017-02-03 10:40:00,122.57,122.61,122.47,122.52,11162.0,113.418,113.4551,113.3255,113.3718,11162.0
2017-02-03 10:45:00,122.5,122.51,122.3,122.49,8501.0,113.3533,113.3625,113.1682,113.344,8501.0
2017-02-03 10:50:00,122.56,122.59,122.44,122.44,9094.0,113.4088,113.4365,113.2977,113.2977,9094.0
2017-02-03 10:55:00,122.47,122.54,122.43,122.5,9434.0,113.3255,113.3903,113.2885,113.3533,9434.0
2017-02-03 11:00:00,122.46,122.73,122.46,122.73,8287.0,113.3163,113.5661,113.3163,113.5661,8287.0
2017-02-03 11:05:00,122.73,122.89,122.7,122.84,10153.0,113.5661,113.7141,113.5383,113.6679,10153.0
2017-02-03 11:10:00,122.85,122.97,122.82,122.85,5918.0,113.6771,113.7882,113.6494,113.6771,5918.0
2017-02-03 11:15:00,122.83,122.92,122.81,122.85,8845.0,113.6586,113.7419,113.6401,113.6771,8845.0
2017-02-03 11:20:00,122.85,122.88,122.58,122.59,8544.0,113.6771,113.7049,113.4273,113.4365,8544.0
2017-02-03 11:25:00,122.61,122.63,122.57,122.58,4898.0,113.4551,113.4736,113.418,113.4273,4898.0
2017-02-03 11:30:00,122.55,122.66,122.53,122.66,12050.0,113.3995,113.5013,113.381,113.5013,12050.0
2017-02-03 11:35:00,122.62,122.65,122.53,122.65,5822.0,113.4643,113.4921,113.381,113.4921,5822.0
2017-02-03 11:40:00,122.65,122.67,122.57,122.57,7100.0,113.4921,113.5106,113.418,113.418,7100.0
2017-02-03 11:45:00,122.58,122.61,122.51,122.55,15665.0,113.4273,113.4551,113.3625,113.3995,15665.0
2017-02-03 11:50:00,122.51,122.53,122.42,122.43,4654.0,113.3625,113.381,113.2792,113.2885,4654.0
2017-02-03 11:55:00,122.45,122.5,122.35,122.5,9563.0,113.307,113.3533,113.2145,113.3533,9563.0
2017-02-03 12:00:00,122.48,122.53,122.44,122.44,7681.0,113.3348,113.381,113.2977,113.2977,7681.0
2017-02-03 12:05:00,122.44,122.54,122.36,122.54,5314.0,113.2977,113.3903,113.2237,113.3903,5314.0
2017-02-03 12:10:00,122.53,122.54,122.43,122.46,6450.0,113.381,113.3903,113.2885,113.3163,6450.0
2017-02-03 12:15:00,122.45,122.49,122.43,122.47,4541.0,113.307,113.344,113.2885,113.3255,4541.0
2017-02-03 12:20:00,122.47,122.65,122.47,122.65,4578.0,113.3255,113.4921,113.3255,113.4921,4578.0
2017-02-03 12:25:00,122.62,122.65,122.56,122.6,6634.0,113.4643,113.4921,113.4088,113.4458,6634.0
2017-02-03 12:30:00,122.59,122.75,122.59,122.72,6200.0,113.4365,113.5846,113.4365,113.5568,6200.0
2017-02-03 12:35:00,122.67,122.69,122.42,122.44,9291.0,113.5106,113.5291,113.2792,113.2977,9291.0
2017-02-03 12:40:00,122.43,122.55,122.4,122.55,6156.0,113.2885,113.3995,113.2607,113.3995,6156.0
2017-02-03 12:45:00,122.59,122.6,122.53,122.55,5500.0,113.4365,113.4458,113.381,113.3995,5500.0
2017-02-03 12:50:00,122.54,122.58,122.51,122.54,7017.0,113.3903,113.4273,113.3625,113.3903,7017.0
2017-02-03 12:55:00,122.54,122.57,122.51,122.54,5305.0,113.3903,113.418,113.3625,113.3903,5305.0
2017-02-03 13:00:00,122.54,122.65,122.53,122.58,7932.0,113.3903,113.4921,113.381,113.4273,7932.0
2017-02-03 13:05:00,122.55,122.56,122.44,122.56,7566.0,113.3995,113.4088,113.2977,113.4088,7566.0
2017-02-03 13:10:00,122.54,122.65,122.51,122.64,6660.0,113.3903,113.4921,113.3625,113.4828,6660.0
2017-02-03 13:15:00,122.65,122.65,122.53,122.53,5313.0,113.4921,113.4921,113.381,113.381,5313.0
2017-02-03 13:20:00,122.51,122.51,122.4,122.41,6803.0,113.3625,113.3625,113.2607,113.27,6803.0
2017-02-03 13:25:00,122.38,122.45,122.37,122.44,10976.0,113.2422,113.307,113.233,113.2977,10976.0
2017-02-03 13:30:00,122.41,122.46,122.41,122.44,5593.0,113.27,113.3163,113.27,113.2977,5593.0
2017-02-03 13:35:00,122.45,122.48,122.32,122.34,8175.0,113.307,113.3348,113.1867,113.2052,8175.0
2017-02-03 13:40:00,122.32,122.34,122.25,122.3,4986.0,113.1867,113.2052,113.1219,113.1682,4986.0
2017-02-03 13:45:00,122.31,122.38,122.3,122.37,6772.0,113.1775,113.2422,113.1682,113.233,6772.0
2017-02-03 13:50:00,122.38,122.45,122.37,122.45,5000.0,113.2422,113.307,113.233,113.307,5000.0
2017-02-03 13:55:00,122.44,122.45,122.39,122.43,8553.0,113.2977,113.307,113.2515,113.2885,8553.0
2017-02-03 14:00:00,122.44,122.55,122.42,122.55,4970.0,113.2977,113.3995,113.2792,113.3995,4970.0
2017-02-03 14:05:00,122.51,122.53,122.34,122.38,12611.0,113.3625,113.381,113.2052,113.2422,12611.0
2017-02-03 14:10:00,122.38,122.43,122.35,122.35,5350.0,113.2422,113.2885,113.2145,113.2145,5350.0
2017-02-03 14:15:00,122.35,122.46,122.35,122.44,6561.0,113.2145,113.3163,113.2145,113.2977,6561.0
2017-02-03 14:20:00,122.46,122.48,122.43,122.47,7577.0,113.3163,113.3348,113.2885,113.3255,7577.0
2017-02-03 14:25:00,122.47,122.49,122.41,122.47,9347.0,113.3255,113.344,113.27,113.3255,9347.0
2017-02-03 14:30:00,122.48,122.58,122.47,122.58,8711.0,113.3348,113.4273,113.3255,113.4273,8711.0
2017-02-03 14:35:00,122.57,122.61,122.53,122.56,10718.0,113.418,113.4551,113.381,113.4088,10718.0
2017-02-03 14:40:00,122.55,122.61,122.54,122.58,7105.0,113.3995,113.4551,113.3903,113.4273,7105.0
2017-02-03 14:45:00,122.58,122.59,122.54,122.59,4011.0,113.4273,113.4365,113.3903,113.4365,4011.0
2017-02-03 14:50:00,122.56,122.58,122.43,122.43,7808.0,113.4088,113.4273,113.2885,113.2885,7808.0
2017-02-03 14:55:00,122.43,122.47,122.41,122.47,9818.0,113.2885,113.3255,113.27,113.3255,9818.0
2017-02-03 15:00:00,122.47,122.56,122.46,122.56,8778.0,113.3255,113.4088,113.3163,113.4088,8778.0
2017-02-03 15:05:00,122.53,122.59,122.52,122.58,15498.0,113.381,113.4365,113.3718,113.4273,15498.0
2017-02-03 15:10:00,122.57,122.58,122.47,122.52,8383.0,113.418,113.4273,113.3255,113.3718,8383.0
2017-02-03 15:15:00,122.52,122.57,122.47,122.54,13089.0,113.3718,113.418,113.3255,113.3903,13089.0
2017-02-03 15:20:00,122.53,122.54,122.49,122.49,13774.0,113.381,113.3903,113.344,113.344,13774.0
2017-02-03 15:25:00,122.49,122.51,122.43,122.5,14086.0,113.344,113.3625,113.2885,113.3533,14086.0
2017-02-03 15:30:00,122.51,122.57,122.5,122.55,12630.0,113.3625,113.418,113.3533,113.3995,12630.0
2017-02-03 15:35:00,122.56,122.59,122.52,122.59,26418.0,113.4088,113.4365,113.3718,113.4365,26418.0
2017-02-03 15:40:00,122.6,122.61,122.56,122.58,17997.0,113.4458,113.4551,113.4088,113.4273,17997.0
2017-02-03 15:45:00,122.59,122.74,122.59,122.72,30607.0,113.4365,113.5753,113.4365,113.5568,30607.0
2017-02-03 15:50:00,122.72,122.72,122.66,122.7,29828.0,113.5568,113.5568,113.5013,113.5383,29828.0
2017-02-03 15:55:00,122.7,122.72,122.51,122.59,54230.0,113.5383,113.5568,113.3625,113.4365,54230.0
2017-02-06 09:30:00,122.12,122.57,121.89,122.57,9368.0,113.0016,113.418,112.7888,113.418,9368.0
2017-02-06 09:35:00,122.55,122.55,122.0,122.27,5082.0,113.3995,113.3995,112.8906,113.1404,5082.0
2017-02-06 09:40:00,122.39,122.95,122.28,122.95,7220.0,113.2515,113.7697,113.1497,113.7697,7220.0
2017-02-06 09:45:00,122.67,122.96,122.47,122.95,18952.0,113.5106,113.7789,113.3255,113.7697,18952.0
2017-02-06 09:50:00,122.94,123.13,122.86,123.07,9575.0,113.7604,113.9362,113.6864,113.8807,9575.0
2017-02-06 09:55:00,123.07,123.17,122.83,122.95,11239.0,113.8807,113.9732,113.6586,113.7697,11239.0
2017-02-06 10:00:00,122.84,123.04,122.7,123.03,8668.0,113.6679,113.8529,113.5383,113.8437,8668.0
2017-02-06 10:05:00,123.0,123.03,122.47,122.73,14648.0,113.8159,113.8437,113.3255,113.5661,14648.0
2017-02-06 10:10:00,122.73,122.82,122.56,122.8,7959.0,113.5661,113.6494,113.4088,113.6309,7959.0
2017-02-06 10:15:00,122.79,122.93,122.72,122.82,9939.0,113.6216,113.7512,113.5568,113.6494,9939.0
2017-02-06 10:20:00,122.8,122.8,122.55,122.67,13494.0,113.6309,113.6309,113.3995,113.5106,13494.0
2017-02-06 10:25:00,122.78,122.78,122.37,122.4,9925.0,113.6124,113.6124,113.233,113.2607,9925.0
2017-02-06 10:30:00,122.4,122.51,122.19,122.43,17638.0,113.2607,113.3625,113.0664,113.2885,17638.0
2017-02-06 10:35:00,122.42,122.52,122.32,122.32,8005.0,113.2792,113.3718,113.1867,113.1867,8005.0
2017-02-06 10:40:00,122.37,122.57,122.25,122.3,12378.0,113.233,113.418,113.1219,113.1682,12378.0
2017-02-06 10:45:00,122.3,122.54,122.3,122.39,12398.0,113.1682,113.3903,113.1682,113.2515,12398.0
2017-02-06 10:50:00,122.42,122.63,122.3,122.53,9408.0,113.2792,113.4736,113.1682,113.381,9408.0
2017-02-06 10:55:00,122.53,122.56,122.2,122.34,9162.0,113.381,113.4088,113.0757,113.2052,9162.0
2017-02-06 11:00:00,122.37,122.43,122.27,122.43,7309.0,113.233,113.2885,113.1404,113.2885,7309.0
2017-02-06 11:05:00,122.43,122.49,122.36,122.46,8308.0,113.2885,113.344,113.2237,113.3163,8308.0
2017-02-06 11:10:00,122.42,122.43,122.2,122.3,9525.0,113.2792,113.2885,113.0757,113.1682,9525.0
2017-02-06 11:15:00,122.3,122.33,122.08,122.11,10765.0,113.1682,113.196,112.9646,112.9924,10765.0
2017-02-06 11:20:00,122.13,122.3,122.11,122.3,7300.0,113.0109,113.1682,112.9924,113.1682,7300.0
2017-02-06 11:25:00,122.3,122.45,122.3,122.32,10045.0,113.1682,113.307,113.1682,113.1867,10045.0
2017-02-06 11:30:00,122.31,122.32,122.17,122.21,8010.0,113.1775,113.1867,113.0479,113.0849,8010.0
2017-02-06 11:35:00,122.2,122.42,122.17,122.35,7763.0,113.0757,113.2792,113.0479,113.2145,7763.0
2017-02-06 11:40:00,122.3,122.37,122.13,122.27,6200.0,113.1682,113.233,113.0109,113.1404,6200.0
2017-02-06 11:45:00,122.27,122.38,122.23,122.3,7471.0,113.1404,113.2422,113.1034,113.1682,7471.0
2017-02-06 11:50:00,122.3,122.42,122.21,122.21,7805.0,113.1682,113.2792,113.0849,113.0849,7805.0
2017-02-06 11:55:00,122.2,122.29,122.16,122.2,7834.0,113.0757,113.1589,113.0387,113.0757,7834.0
2017-02-06 12:00:00,122.24,122.29,122.18,122.26,7500.0,113.1127,113.1589,113.0572,113.1312,7500.0
2017-02-06 12:05:00,122.28,122.62,122.25,122.53,13229.0,113.1497,113.4643,113.1219,113.381,13229.0
2017-02-06 12:10:00,122.47,122.64,122.47,122.58,9342.0,113.3255,113.4828,113.3255,113.4273,9342.0
2017-02-06 12:15:00,122.6,122.61,122.47,122.48,13958.0,113.4458,113.4551,113.3255,113.3348,13958.0
2017-02-06 12:20:00,122.49,122.65,122.49,122.54,6073.0,113.344,113.4921,113.344,113.3903,6073.0
2017-02-06 12:25:00,122.58,122.67,122.46,122.67,5701.0,113.4273,113.5106,113.3163,113.5106,5701.0
2017-02-06 12:30:00,122.7,122.84,122.6,122.77,11609.0,113.5383,113.6679,113.4458,113.6031,11609.0
2017-02-06 12:35:00,122.78,122.79,122.66,122.7,5600.0,113.6124,113.6216,113.5013,113.5383,5600.0
2017-02-06 12:40:00,122.71,122.77,122.57,122.57,9728.0,113.5476,113.6031,113.418,113.418,9728.0
2017-02-06 12:45:00,122.6,122.72,122.56,122.71,5702.0,113.4458,113.5568,113.4088,113.5476,5702.0
2017-02-06 12:50:00,122.72,122.86,122.69,122.79,7507.0,113.5568,113.6864,113.5291,113.6216,7507.0
2017-02-06 12:55:00,122.78,122.83,122.58,122.67,9035.0,113.6124,113.6586,113.4273,113.5106,9035.0
2017-02-06 13:00:00,122.64,122.72,122.44,122.47,8927.0,113.4828,113.5568,113.2977,113.3255,8927.0
2017-02-06 13:05:00,122.46,122.65,122.46,122.63,7534.0,113.3163,113.4921,113.3163,113.4736,7534.0
2017-02-06 13:10:00,122.61,122.65,122.41,122.41,6865.0,113.4551,113.4921,113.27,113.27,6865.0
2017-02-06 13:15:00,122.4,122.44,122.32,122.4,7757.0,113.2607,113.2977,113.1867,113.2607,7757.0
2017-02-06 13:20:00,122.45,122.51,122.36,122.42,6834.0,113.307,113.3625,113.2237,113.2792,6834.0
2017-02-06 13:25:00,122.41,122.5,122.31,122.41,5767.0,113.27,113.3533,113.1775,113.27,5767.0
2017-02-06 13:30:00,122.39,122.45,122.31,122.43,4686.0,113.2515,113.307,113.1775,113.2885,4686.0
2017-02-06 13:35:00,122.41,122.47,122.26,122.38,8926.0,113.27,113.3255,113.1312,113.2422,8926.0
2017-02-06 13:40:00,122.3,122.4,122.28,122.33,4900.0,113.1682,113.2607,113.1497,113.196,4900.0
2017-02-06 13:45:00,122.34,122.42,122.28,122.42,4100.0,113.2052,113.2792,113.1497,113.2792,4100.0
2017-02-06 13:50:00,122.43,122.58,122.34,122.57,12962.0,113.2885,113.4273,113.2052,113.418,12962.0
2017-02-06 13:55:00,122.59,122.66,122.54,122.58,6107.0,113.4365,113.5013,113.3903,113.4273,6107.0
2017-02-06 14:00:00,122.56,122.59,122.4,122.4,8252.0,113.4088,113.4365,113.2607,113.2607,8252.0
2017-02-06 14:05:00,122.41,122.49,122.38,122.47,6578.0,113.27,113.344,113.2422,113.3255,6578.0
2017-02-06 14:10:00,122.44,122.51,122.36,122.47,6076.0,113.2977,113.3625,113.2237,113.3255,6076.0
2017-02-06 14:15:00,122.5,122.52,122.37,122.46,8200.0,113.3533,113.3718,113.233,113.3163,8200.0
2017-02-06 14:20:00,122.49,122.62,122.47,122.61,5516.0,113.344,113.4643,113.3255,113.4551,5516.0
2017-02-06 14:25:00,122.54,122.64,122.5,122.54,10249.0,113.3903,113.4828,113.3533,113.3903,10249.0
2017-02-06 14:30:00,122.53,122.62,122.45,122.5,4910.0,113.381,113.4643,113.307,113.3533,4910.0
2017-02-06 14:35:00,122.51,122.51,122.34,122.4,6391.0,113.3625,113.3625,113.2052,113.2607,6391.0
2017-02-06 14:40:00,122.42,122.45,122.37,122.4,7100.0,113.2792,113.307,113.233,113.2607,7100.0
2017-02-06 14:45:00,122.4,122.54,122.39,122.53,7625.0,113.2607,113.3903,113.2515,113.381,7625.0
2017-02-06 14:50:00,122.47,122.54,122.45,122.45,5678.0,113.3255,113.3903,113.307,113.307,5678.0
2017-02-06 14:55:00,122.5,122.62,122.47,122.57,8354.0,113.3533,113.4643,113.3255,113.418,8354.0
2017-02-06 15:00:00,122.57,122.58,122.48,122.56,10808.0,113.418,113.4273,113.3348,113.4088,10808.0
2017-02-06 15:05:00,122.55,122.7,122.49,122.66,14261.0,113.3995,113.5383,113.344,113.5013,14261.0
2017-02-06 15:10:00,122.67,122.71,122.55,122.55,12599.0,113.5106,113.5476,113.3995,113.3995,12599.0
2017-02-06 15:15:00,122.57,122.87,122.55,122.78,13385.0,113.418,113.6956,113.3995,113.6124,13385.0
2017-02-06 15:20:00,122.78,122.78,122.65,122.67,12604.0,113.6124,113.6124,113.4921,113.5106,12604.0
2017-02-06 15:25:00,122.67,122.73,122.63,122.68,12436.0,113.5106,113.5661,113.4736,113.5198,12436.0
2017-02-06 15:30:00,122.69,122.72,122.64,122.69,18614.0,113.5291,113.5568,113.4828,113.5291,18614.0
2017-02-06 15:35:00,122.69,122.88,122.68,122.88,22253.0,113.5291,113.7049,113.5198,113.7049,22253.0
2017-02-06 15:40:00,122.87,122.87,122.72,122.76,26211.0,113.6956,113.6956,113.5568,113.5939,26211.0
2017-02-06 15:45:00,122.71,122.74,122.57,122.59,31980.0,113.5476,113.5753,113.418,113.4365,31980.0
2017-02-06 15:50:00,122.59,122.88,122.59,122.77,51790.0,113.4365,113.7049,113.4365,113.6031,51790.0
2017-02-06 15:55:00,122.76,122.95,122.74,122.86,72731.0,113.5939,113.7697,113.5753,113.6864,72731.0
2017-02-07 09:30:00,125.25,127.3,125.0,127.08,55620.0,115.8979,117.7949,115.6666,117.5913,55620.0
2017-02-07 09:35:00,126.94,128.49,126.6,127.42,62462.0,117.4617,118.896,117.1471,117.9059,62462.0
2017-02-07 09:40:00,127.4,127.92,127.02,127.61,52266.0,117.8874,118.3686,117.5358,118.0817,52266.0
2017-02-07 09:45:00,127.61,127.9,127.15,127.2,22725.0,118.0817,118.3501,117.6561,117.7023,22725.0
2017-02-07 09:50:00,127.13,127.33,126.64,126.95,26171.0,117.6376,117.8226,117.1841,117.471,26171.0
2017-02-07 09:55:00,126.9,127.12,126.8,126.93,23833.0,117.4247,117.6283,117.3322,117.4525,23833.0
2017-02-07 10:00:00,126.97,127.14,126.56,126.73,25314.0,117.4895,117.6468,117.1101,117.2674,25314.0
2017-02-07 10:05:00,126.67,126.99,126.42,126.91,34408.0,117.2119,117.508,116.9806,117.434,34408.0
2017-02-07 10:10:00,126.96,127.23,126.54,126.57,47168.0,117.4803,117.7301,117.0916,117.1194,47168.0
2017-02-07 10:15:00,126.57,126.73,126.02,126.03,43817.0,117.1194,117.2674,116.6104,116.6197,43817.0
2017-02-07 10:20:00,126.07,126.66,125.84,126.53,52093.0,116.6567,117.2027,116.4439,117.0824,52093.0
2017-02-07 10:25:00,126.56,127.02,126.15,127.02,75259.0,117.1101,117.5358,116.7307,117.5358,75259.0
2017-02-07 10:30:00,126.96,127.1,126.3,126.52,35260.0,117.4803,117.6098,116.8695,117.0731,35260.0
2017-02-07 10:35:00,126.64,126.68,126.06,126.27,15362.0,117.1841,117.2212,116.6475,116.8418,15362.0
2017-02-07 10:40:00,126.28,126.4,126.06,126.3,21934.0,116.851,116.9621,116.6475,116.8695,21934.0
2017-02-07 10:45:00,126.36,126.49,126.24,126.49,12255.0,116.9251,117.0453,116.814,117.0453,12255.0
2017-02-07 10:50:00,126.44,126.44,126.09,126.34,14665.0,116.9991,116.9991,116.6752,116.9065,14665.0
2017-02-07 10:55:00,126.25,126.52,126.09,126.5,18639.0,116.8233,117.0731,116.6752,117.0546,18639.0
2017-02-07 11:00:00,126.43,126.43,126.2,126.25,20307.0,116.9898,116.9898,116.777,116.8233,20307.0
2017-02-07 11:05:00,126.25,126.38,126.21,126.31,15943.0,116.8233,116.9436,116.7863,116.8788,15943.0
2017-02-07 11:10:00,126.25,126.26,125.91,126.05,19785.0,116.8233,116.8325,116.5087,116.6382,19785.0
2017-02-07 11:15:00,126.09,126.15,125.74,125.98,20940.0,116.6752,116.7307,116.3513,116.5734,20940.0
2017-02-07 11:20:00,125.87,126.17,125.86,125.88,29059.0,116.4716,116.7492,116.4624,116.4809,29059.0
2017-02-07 11:25:00,125.89,125.93,125.85,125.87,20607.0,116.4901,116.5272,116.4531,116.4716,20607.0
2017-02-07 11:30:00,125.88,126.02,125.77,125.89,39133.0,116.4809,116.6104,116.3791,116.4901,39133.0
2017-02-07 11:35:00,125.87,126.01,125.73,126.0,36740.0,116.4716,116.6012,116.3421,116.5919,36740.0
2017-02-07 11:40:00,125.99,125.99,125.73,125.81,41218.0,116.5827,116.5827,116.3421,116.4161,41218.0
2017-02-07 11:45:00,125.81,125.92,125.72,125.92,11906.0,116.4161,116.5179,116.3328,116.5179,11906.0
2017-02-07 11:50:00,125.91,125.91,125.63,125.67,7650.0,116.5087,116.5087,116.2496,116.2866,7650.0
2017-02-07 11:55:00,125.71,125.72,125.5,125.51,34092.0,116.3236,116.3328,116.1293,116.1385,34092.0
2017-02-07 12:00:00,125.57,125.6,125.47,125.47,11771.0,116.194,116.2218,116.1015,116.1015,11771.0
2017-02-07 12:05:00,125.54,125.61,125.47,125.49,20288.0,116.1663,116.2311,116.1015,116.12,20288.0
2017-02-07 12:10:00,125.53,126.2,125.53,126.2,19967.0,116.157,116.777,116.157,116.777,19967.0
2017-02-07 12:15:00,126.2,126.5,126.12,126.45,16725.0,116.777,117.0546,116.703,117.0083,16725.0
2017-02-07 12:20:00,126.4,126.73,126.4,126.63,12427.0,116.9621,117.2674,116.9621,117.1749,12427.0
2017-02-07 12:25:00,126.63,126.7,126.5,126.61,20546.0,117.1749,117.2397,117.0546,117.1564,20546.0
2017-02-07 12:30:00,126.63,126.73,126.53,126.66,14793.0,117.1749,117.2674,117.0824,117.2027,14793.0
2017-02-07 12:35:00,126.7,126.72,126.59,126.67,9098.0,117.2397,117.2582,117.1379,117.2119,9098.0
2017-02-07 12:40:00,126.67,126.7,126.57,126.7,8799.0,117.2119,117.2397,117.1194,117.2397,8799.0
2017-02-07 12:45:00,126.69,126.81,126.51,126.6,14339.0,117.2304,117.3415,117.0639,117.1471,14339.0
2017-02-07 12:50:00,126.56,126.84,126.56,126.82,10586.0,117.1101,117.3692,117.1101,117.3507,10586.0
2017-02-07 12:55:00,126.81,126.85,126.53,126.64,12723.0,117.3415,117.3785,117.0824,117.1841,12723.0
2017-02-07 13:00:00,126.6,126.63,126.38,126.45,10205.0,117.1471,117.1749,116.9436,117.0083,10205.0
2017-02-07 13:05:00,126.44,126.6,126.17,126.34,14261.0,116.9991,117.1471,116.7492,116.9065,14261.0
2017-02-07 13:10:00,126.35,126.39,126.06,126.08,7146.0,116.9158,116.9528,116.6475,116.666,7146.0
2017-02-07 13:15:00,126.05,126.25,126.03,126.07,23790.0,116.6382,116.8233,116.6197,116.6567,23790.0
2017-02-07 13:20:00,126.1,126.37,126.06,126.27,8493.0,116.6845,116.9343,116.6475,116.8418,8493.0
2017-02-07 13:25:00,126.25,126.34,126.0,126.0,16651.0,116.8233,116.9065,116.5919,116.5919,16651.0
2017-02-07 13:30:00,126.03,126.09,125.86,125.97,27249.0,116.6197,116.6752,116.4624,116.5642,27249.0
2017-02-07 13:35:00,126.01,126.28,125.99,126.23,17802.0,116.6012,116.851,116.5827,116.8048,17802.0
2017-02-07 13:40:00,126.25,126.26,126.04,126.13,11840.0,116.8233,116.8325,116.6289,116.7122,11840.0
2017-02-07 13:45:00,126.13,126.24,126.12,126.24,22260.0,116.7122,116.814,116.703,116.814,22260.0
2017-02-07 13:50:00,126.23,126.26,126.07,126.07,7940.0,116.8048,116.8325,116.6567,116.6567,7940.0
2017-02-07 13:55:00,126.06,126.1,125.95,125.95,17549.0,116.6475,116.6845,116.5457,116.5457,17549.0
2017-02-07 14:00:00,125.89,126.05,125.89,126.0,9381.0,116.4901,116.6382,116.4901,116.5919,9381.0
2017-02-07 14:05:00,126.02,126.17,125.99,126.11,26305.0,116.6104,116.7492,116.5827,116.6937,26305.0
2017-02-07 14:10:00,126.1,126.12,125.87,126.03,10798.0,116.6845,116.703,116.4716,116.6197,10798.0
2017-02-07 14:15:00,126.02,126.16,125.92,126.16,11010.0,116.6104,116.74,116.5179,116.74,11010.0
2017-02-07 14:20:00,126.14,126.22,126.13,126.17,6888.0,116.7215,116.7955,116.7122,116.7492,6888.0
2017-02-07 14:25:00,126.16,126.2,126.08,126.11,18110.0,116.74,116.777,116.666,116.6937,18110.0
2017-02-07 14:30:00,126.12,126.19,126.06,126.06,12554.0,116.703,116.7677,116.6475,116.6475,12554.0
2017-02-07 14:35:00,126.12,126.17,126.08,126.17,10142.0,116.703,116.7492,116.666,116.7492,10142.0
2017-02-07 14:40:00,126.16,126.16,125.98,126.14,19901.0,116.74,116.74,116.5734,116.7215,19901.0
2017-02-07 14:45:00,126.15,126.28,126.13,126.26,8506.0,116.7307,116.851,116.7122,116.8325,8506.0
2017-02-07 14:50:00,126.24,126.25,126.04,126.25,19314.0,116.814,116.8233,116.6289,116.8233,19314.0
2017-02-07 14:55:00,126.26,126.26,126.18,126.22,10476.0,116.8325,116.8325,116.7585,116.7955,10476.0
2017-02-07 15:00:00,126.25,126.26,126.06,126.11,19098.0,116.8233,116.8325,116.6475,116.6937,19098.0
2017-02-07 15:05:00,126.1,126.18,126.09,126.13,15547.0,116.6845,116.7585,116.6752,116.7122,15547.0
2017-02-07 15:10:00,126.16,126.16,126.02,126.04,10230.0,116.74,116.74,116.6104,116.6289,10230.0
2017-02-07 15:15:00,126.03,126.03,125.81,125.86,24645.0,116.6197,116.6197,116.4161,116.4624,24645.0
2017-02-07 15:20:00,125.83,125.92,125.65,125.68,17454.0,116.4346,116.5179,116.2681,116.2958,17454.0
2017-02-07 15:25:00,125.66,125.92,125.66,125.92,26704.0,116.2773,116.5179,116.2773,116.5179,26704.0
2017-02-07 15:30:00,125.93,126.0,125.83,125.87,15142.0,116.5272,116.5919,116.4346,116.4716,15142.0
2017-02-07 15:35:00,125.88,125.91,125.72,125.82,29469.0,116.4809,116.5087,116.3328,116.4254,29469.0
2017-02-07 15:40:00,125.81,125.99,125.81,125.95,40733.0,116.4161,116.5827,116.4161,116.5457,40733.0
2017-02-07 15:45:00,125.92,125.94,125.78,125.8,52884.0,116.5179,116.5364,116.3884,116.4069,52884.0
2017-02-07 15:50:00,125.8,125.98,125.78,125.96,63781.0,116.4069,116.5734,116.3884,116.5549,63781.0
2017-02-07 15:55:00,125.95,125.96,125.73,125.79,110295.0,116.5457,116.5549,116.3421,116.3976,110295.0
2017-02-08 09:30:00,126.0,126.75,125.59,125.82,23423.0,116.5919,117.2859,116.2125,116.4254,23423.0
2017-02-08 09:35:00,126.03,126.03,125.51,125.83,7300.0,116.6197,116.6197,116.1385,116.4346,7300.0
2017-02-08 09:40:00,125.88,125.94,125.3,125.3,15645.0,116.4809,116.5364,115.9442,115.9442,15645.0
2017-02-08 09:45:00,125.32,125.37,125.15,125.24,6996.0,115.9627,116.009,115.8054,115.8887,6996.0
2017-02-08 09:50:00,125.29,125.57,124.98,125.02,23927.0,115.9349,116.194,115.6481,115.6851,23927.0
2017-02-08 09:55:00,125.06,125.28,124.99,125.18,6842.0,115.7221,115.9257,115.6573,115.8332,6842.0
2017-02-08 10:00:00,125.21,125.42,125.2,125.34,6645.0,115.8609,116.0552,115.8517,115.9812,6645.0
2017-02-08 10:05:00,125.34,125.7,125.27,125.55,8170.0,115.9812,116.3143,115.9164,116.1755,8170.0
2017-02-08 10:10:00,125.59,125.66,125.43,125.45,10765.0,116.2125,116.2773,116.0645,116.083,10765.0
2017-02-08 10:15:00,125.5,125.61,125.41,125.42,16356.0,116.1293,116.2311,116.046,116.0552,16356.0
2017-02-08 10:20:00,125.48,125.51,125.33,125.34,9743.0,116.1108,116.1385,115.972,115.9812,9743.0
2017-02-08 10:25:00,125.35,125.41,125.27,125.32,5114.0,115.9905,116.046,115.9164,115.9627,5114.0
2017-02-08 10:30:00,125.32,125.36,125.15,125.17,8670.0,115.9627,115.9997,115.8054,115.8239,8670.0
2017-02-08 10:35:00,125.15,125.24,124.99,125.08,9590.0,115.8054,115.8887,115.6573,115.7406,9590.0
2017-02-08 10:40:00,125.11,125.39,124.93,125.32,9741.0,115.7684,116.0275,115.6018,115.9627,9741.0
2017-02-08 10:45:00,125.39,125.39,125.21,125.24,5417.0,116.0275,116.0275,115.8609,115.8887,5417.0
2017-02-08 10:50:00,125.31,125.36,125.16,125.22,6697.0,115.9535,115.9997,115.8147,115.8702,6697.0
2017-02-08 10:55:00,125.27,125.27,125.12,125.23,10719.0,115.9164,115.9164,115.7776,115.8794,10719.0
2017-02-08 11:00:00,125.22,125.45,125.21,125.45,35699.0,115.8702,116.083,115.8609,116.083,35699.0
2017-02-08 11:05:00,125.49,125.57,125.46,125.48,7266.0,116.12,116.194,116.0923,116.1108,7266.0
2017-02-08 11:10:00,125.44,125.48,125.4,125.42,5800.0,116.0737,116.1108,116.0367,116.0552,5800.0
2017-02-08 11:15:00,125.42,125.43,125.33,125.39,8720.0,116.0552,116.0645,115.972,116.0275,8720.0
2017-02-08 11:20:00,125.4,125.48,125.39,125.39,4020.0,116.0367,116.1108,116.0275,116.0275,4020.0
2017-02-08 11:25:00,125.39,125.39,125.21,125.25,4755.0,116.0275,116.0275,115.8609,115.8979,4755.0
2017-02-08 11:30:00,125.23,125.26,125.2,125.25,4759.0,115.8794,115.9072,115.8517,115.8979,4759.0
2017-02-08 11:35:00,125.22,125.26,125.14,125.15,7084.0,115.8702,115.9072,115.7961,115.8054,7084.0
2017-02-08 11:40:00,125.14,125.22,125.11,125.11,6175.0,115.7961,115.8702,115.7684,115.7684,6175.0
2017-02-08 11:45:00,125.13,125.13,125.02,125.02,4326.0,115.7869,115.7869,115.6851,115.6851,4326.0
2017-02-08 11:50:00,125.01,125.01,124.92,124.94,4143.0,115.6759,115.6759,115.5926,115.6111,4143.0
2017-02-08 11:55:00,124.93,124.93,124.88,124.9,4814.0,115.6018,115.6018,115.5556,115.5741,4814.0
2017-02-08 12:00:00,124.92,125.09,124.91,125.09,6205.0,115.5926,115.7499,115.5833,115.7499,6205.0
2017-02-08 12:05:00,125.09,125.09,124.98,125.06,5967.0,115.7499,115.7499,115.6481,115.7221,5967.0
2017-02-08 12:10:00,125.07,125.12,125.06,125.11,7128.0,115.7314,115.7776,115.7221,115.7684,7128.0
2017-02-08 12:15:00,125.11,125.14,125.07,125.14,4201.0,115.7684,115.7961,115.7314,115.7961,4201.0
2017-02-08 12:20:00,125.12,125.18,125.12,125.12,1507.0,115.7776,115.8332,115.7776,115.7776,1507.0
2017-02-08 12:25:00,125.15,125.17,125.11,125.14,2309.0,115.8054,115.8239,115.7684,115.7961,2309.0
2017-02-08 12:30:00,125.14,125.14,125.07,125.13,3346.0,115.7961,115.7961,115.7314,115.7869,3346.0
2017-02-08 12:35:00,125.12,125.14,125.07,125.12,2000.0,115.7776,115.7961,115.7314,115.7776,2000.0
2017-02-08 12:40:00,125.11,125.14,125.08,125.14,1700.0,115.7684,115.7961,115.7406,115.7961,1700.0
2017-02-08 12:45:00,125.12,125.19,125.08,125.14,3910.0,115.7776,115.8424,115.7406,115.7961,3910.0
2017-02-08 12:50:00,125.16,125.17,125.12,125.12,2594.0,115.8147,115.8239,115.7776,115.7776,2594.0
2017-02-08 12:55:00,125.14,125.17,125.11,125.12,4575.0,115.7961,115.8239,115.7684,115.7776,4575.0
2017-02-08 13:00:00,125.13,125.23,125.11,125.21,5517.0,115.7869,115.8794,115.7684,115.8609,5517.0
2017-02-08 13:05:00,125.26,125.26,125.2,125.24,4313.0,115.9072,115.9072,115.8517,115.8887,4313.0
2017-02-08 13:10:00,125.22,125.26,125.19,125.19,4214.0,115.8702,115.9072,115.8424,115.8424,4214.0
2017-02-08 13:15:00,125.21,125.28,125.21,125.28,1001.0,115.8609,115.9257,115.8609,115.9257,1001.0
2017-02-08 13:20:00,125.27,125.32,125.25,125.28,3674.0,115.9164,115.9627,115.8979,115.9257,3674.0
2017-02-08 13:25:00,125.29,125.37,125.29,125.32,1974.0,115.9349,116.009,115.9349,115.9627,1974.0
2017-02-08 13:30:00,125.36,125.44,125.34,125.43,3985.0,115.9997,116.0737,115.9812,116.0645,3985.0
2017-02-08 13:35:00,125.43,125.45,125.39,125.41,2400.0,116.0645,116.083,116.0275,116.046,2400.0
2017-02-08 13:40:00,125.44,125.44,125.4,125.42,2446.0,116.0737,116.0737,116.0367,116.0552,2446.0
2017-02-08 13:45:00,125.43,125.45,125.39,125.45,2907.0,116.0645,116.083,116.0275,116.083,2907.0
2017-02-08 13:50:00,125.43,125.43,125.38,125.39,2708.0,116.0645,116.0645,116.0182,116.0275,2708.0
2017-02-08 13:55:00,125.38,125.38,125.29,125.31,3852.0,116.0182,116.0182,115.9349,115.9535,3852.0
2017-02-08 14:00:00,125.29,125.32,125.24,125.24,7458.0,115.9349,115.9627,115.8887,115.8887,7458.0
2017-02-08 14:05:00,125.22,125.29,125.18,125.18,3726.0,115.8702,115.9349,115.8332,115.8332,3726.0
2017-02-08 14:10:00,125.16,125.25,125.14,125.14,6459.0,115.8147,115.8979,115.7961,115.7961,6459.0
2017-02-08 14:15:00,125.13,125.16,125.09,125.09,5111.0,115.7869,115.8147,115.7499,115.7499,5111.0
2017-02-08 14:20:00,125.1,125.1,124.99,125.05,8061.0,115.7591,115.7591,115.6573,115.7129,8061.0
2017-02-08 14:25:00,125.06,125.06,124.91,124.91,6604.0,115.7221,115.7221,115.5833,115.5833,6604.0
2017-02-08 14:30:00,124.9,124.94,124.89,124.89,6509.0,115.5741,115.6111,115.5648,115.5648,6509.0
2017-02-08 14:35:00,124.92,124.92,124.8,124.82,10363.0,115.5926,115.5926,115.4815,115.5,10363.0
2017-02-08 14:40:00,124.84,124.96,124.84,124.92,6357.0,115.5185,115.6296,115.5185,115.5926,6357.0
2017-02-08 14:45:00,124.87,124.92,124.83,124.84,3900.0,115.5463,115.5926,115.5093,115.5185,3900.0
2017-02-08 14:50:00,124.84,124.85,124.8,124.83,4089.0,115.5185,115.5278,115.4815,115.5093,4089.0
2017-02-08 14:55:00,124.82,124.82,124.74,124.74,3914.0,115.5,115.5,115.426,115.426,3914.0
2017-02-08 15:00:00,124.76,124.76,124.67,124.68,10686.0,115.4445,115.4445,115.3612,115.3705,10686.0
2017-02-08 15:05:00,124.68,124.73,124.64,124.73,6572.0,115.3705,115.4168,115.3335,115.4168,6572.0
2017-02-08 15:10:00,124.73,124.87,124.73,124.85,7915.0,115.4168,115.5463,115.4168,115.5278,7915.0
2017-02-08 15:15:00,124.84,124.86,124.71,124.73,8837.0,115.5185,115.5371,115.3983,115.4168,8837.0
2017-02-08 15:20:00,124.74,124.78,124.68,124.68,6391.0,115.426,115.463,115.3705,115.3705,6391.0
2017-02-08 15:25:00,124.68,124.84,124.66,124.82,10510.0,115.3705,115.5185,115.352,115.5,10510.0
2017-02-08 15:30:00,124.8,124.81,124.71,124.71,8911.0,115.4815,115.4908,115.3983,115.3983,8911.0
2017-02-08 15:35:00,124.72,124.88,124.71,124.88,19792.0,115.4075,115.5556,115.3983,115.5556,19792.0
2017-02-08 15:40:00,124.88,124.93,124.87,124.91,15501.0,115.5556,115.6018,115.5463,115.5833,15501.0
2017-02-08 15:45:00,124.9,124.95,124.86,124.89,19869.0,115.5741,115.6203,115.5371,115.5648,19869.0
2017-02-08 15:50:00,124.9,125.0,124.88,124.99,33233.0,115.5741,115.6666,115.5556,115.6573,33233.0
2017-02-08 15:55:00,124.98,125.1,124.95,125.09,63599.0,115.6481,115.7591,115.6203,115.7499,63599.0
2017-02-09 09:30:00,125.21,125.77,125.15,125.23,10614.0,115.8609,116.3791,115.8054,115.8794,10614.0
2017-02-09 09:35:00,125.29,125.68,125.24,125.41,5906.0,115.9349,116.2958,115.8887,116.046,5906.0
2017-02-09 09:40:00,125.5,125.54,125.07,125.15,8792.0,116.1293,116.1663,115.7314,115.8054,8792.0
2017-02-09 09:45:00,125.14,125.27,125.09,125.23,7351.0,115.7961,115.9164,115.7499,115.8794,7351.0
2017-02-09 09:50:00,125.25,125.43,125.18,125.34,5976.0,115.8979,116.0645,115.8332,115.9812,5976.0
2017-02-09 09:55:00,125.32,125.45,125.27,125.29,8114.0,115.9627,116.083,115.9164,115.9349,8114.0
2017-02-09 10:00:00,125.28,125.4,125.28,125.3,7230.0,115.9257,116.0367,115.9257,115.9442,7230.0
2017-02-09 10:05:00,125.31,125.49,125.28,125.47,10767.0,115.9535,116.12,115.9257,116.1015,10767.0
2017-02-09 10:10:00,125.45,125.45,125.06,125.19,8053.0,116.083,116.083,115.7221,115.8424,8053.0
2017-02-09 10:15:00,125.2,125.31,125.19,125.3,6831.0,115.8517,115.9535,115.8424,115.9442,6831.0
2017-02-09 10:20:00,125.3,125.46,125.25,125.37,10205.0,115.9442,116.0923,115.8979,116.009,10205.0
2017-02-09 10:25:00,125.39,125.49,125.24,125.36,4531.0,116.0275,116.12,115.8887,115.9997,4531.0
2017-02-09 10:30:00,125.38,125.44,125.25,125.25,5533.0,116.0182,116.0737,115.8979,115.8979,5533.0
2017-02-09 10:35:00,125.26,125.37,125.16,125.16,7292.0,115.9072,116.009,115.8147,115.8147,7292.0
2017-02-09 10:40:00,125.16,125.16,125.02,125.08,6991.0,115.8147,115.8147,115.6851,115.7406,6991.0
2017-02-09 10:45:00,125.1,125.31,125.1,125.21,3693.0,115.7591,115.9535,115.7591,115.8609,3693.0
2017-02-09 10:50:00,125.22,125.28,125.09,125.11,6961.0,115.8702,115.9257,115.7499,115.7684,6961.0
2017-02-09 10:55:00,125.14,125.38,125.13,125.37,12039.0,115.7961,116.0182,115.7869,116.009,12039.0
2017-02-09 11:00:00,125.34,125.45,125.29,125.29,5491.0,115.9812,116.083,115.9349,115.9349,5491.0
2017-02-09 11:05:00,125.29,125.33,125.27,125.32,2873.0,115.9349,115.972,115.9164,115.9627,2873.0
2017-02-09 11:10:00,125.29,125.49,125.29,125.45,2581.0,115.9349,116.12,115.9349,116.083,2581.0
2017-02-09 11:15:00,125.39,125.57,125.39,125.57,7946.0,116.0275,116.194,116.0275,116.194,7946.0
2017-02-09 11:20:00,125.62,125.88,125.59,125.88,11678.0,116.2403,116.4809,116.2125,116.4809,11678.0
2017-02-09 11:25:00,125.83,126.05,125.83,126.04,7648.0,116.4346,116.6382,116.4346,116.6289,7648.0
2017-02-09 11:30:00,126.03,126.04,125.93,125.98,5615.0,116.6197,116.6289,116.5272,116.5734,5615.0
2017-02-09 11:35:00,125.99,126.0,125.69,125.69,6060.0,116.5827,116.5919,116.3051,116.3051,6060.0
2017-02-09 11:40:00,125.7,125.78,125.66,125.75,11608.0,116.3143,116.3884,116.2773,116.3606,11608.0
2017-02-09 11:45:00,125.72,125.77,125.58,125.59,5144.0,116.3328,116.3791,116.2033,116.2125,5144.0
2017-02-09 11:50:00,125.6,125.75,125.6,125.73,6717.0,116.2218,116.3606,116.2218,116.3421,6717.0
2017-02-09 11:55:00,125.69,125.75,125.62,125.63,9548.0,116.3051,116.3606,116.2403,116.2496,9548.0
2017-02-09 12:00:00,125.67,125.74,125.62,125.7,3500.0,116.2866,116.3513,116.2403,116.3143,3500.0
2017-02-09 12:05:00,125.67,125.83,125.67,125.81,5766.0,116.2866,116.4346,116.2866,116.4161,5766.0
2017-02-09 12:10:00,125.84,125.88,125.74,125.74,6875.0,116.4439,116.4809,116.3513,116.3513,6875.0
2017-02-09 12:15:00,125.75,125.82,125.74,125.82,3611.0,116.3606,116.4254,116.3513,116.4254,3611.0
2017-02-09 12:20:00,125.8,125.8,125.6,125.6,4206.0,116.4069,116.4069,116.2218,116.2218,4206.0
2017-02-09 12:25:00,125.64,125.66,125.57,125.6,3186.0,116.2588,116.2773,116.194,116.2218,3186.0
2017-02-09 12:30:00,125.57,125.79,125.57,125.79,14950.0,116.194,116.3976,116.194,116.3976,14950.0
2017-02-09 12:35:00,125.81,125.88,125.74,125.85,13116.0,116.4161,116.4809,116.3513,116.4531,13116.0
2017-02-09 12:40:00,125.85,126.03,125.83,126.03,12979.0,116.4531,116.6197,116.4346,116.6197,12979.0
2017-02-09 12:45:00,126.04,126.05,125.94,126.01,7870.0,116.6289,116.6382,116.5364,116.6012,7870.0
2017-02-09 12:50:00,126.0,126.11,125.99,126.11,9817.0,116.5919,116.6937,116.5827,116.6937,9817.0
2017-02-09 12:55:00,126.09,126.1,126.05,126.06,2478.0,116.6752,116.6845,116.6382,116.6475,2478.0
2017-02-09 13:00:00,126.06,126.06,126.0,126.02,2352.0,116.6475,116.6475,116.5919,116.6104,2352.0
2017-02-09 13:05:00,126.01,126.09,126.0,126.02,2043.0,116.6012,116.6752,116.5919,116.6104,2043.0
2017-02-09 13:10:00,126.0,126.08,125.96,126.02,3740.0,116.5919,116.666,116.5549,116.6104,3740.0
2017-02-09 13:15:00,126.03,126.04,125.94,125.99,3107.0,116.6197,116.6289,116.5364,116.5827,3107.0
2017-02-09 13:20:00,125.99,126.04,125.98,126.01,3543.0,116.5827,116.6289,116.5734,116.6012,3543.0
2017-02-09 13:25:00,126.01,126.04,125.94,125.98,2726.0,116.6012,116.6289,116.5364,116.5734,2726.0
2017-02-09 13:30:00,125.98,126.0,125.97,125.98,1779.0,116.5734,116.5919,116.5642,116.5734,1779.0
2017-02-09 13:35:00,126.01,126.01,125.87,125.89,5732.0,116.6012,116.6012,116.4716,116.4901,5732.0
2017-02-09 13:40:00,125.89,126.01,125.87,126.01,5294.0,116.4901,116.6012,116.4716,116.6012,5294.0
2017-02-09 13:45:00,126.0,126.0,125.94,125.98,2590.0,116.5919,116.5919,116.5364,116.5734,2590.0
2017-02-09 13:50:00,125.98,126.1,125.97,126.04,8310.0,116.5734,116.6845,116.5642,116.6289,8310.0
2017-02-09 13:55:00,126.01,126.04,126.0,126.01,1800.0,116.6012,116.6289,116.5919,116.6012,1800.0
2017-02-09 14:00:00,126.01,126.03,125.96,125.99,6503.0,116.6012,116.6197,116.5549,116.5827,6503.0
2017-02-09 14:05:00,125.98,126.03,125.97,126.01,4819.0,116.5734,116.6197,116.5642,116.6012,4819.0
2017-02-09 14:10:00,126.03,126.06,126.01,126.06,3220.0,116.6197,116.6475,116.6012,116.6475,3220.0
2017-02-09 14:15:00,126.06,126.06,125.99,126.04,2550.0,116.6475,116.6475,116.5827,116.6289,2550.0
2017-02-09 14:20:00,126.04,126.1,126.03,126.1,1909.0,116.6289,116.6845,116.6197,116.6845,1909.0
2017-02-09 14:25:00,126.09,126.09,126.01,126.03,6000.0,116.6752,116.6752,116.6012,116.6197,6000.0
2017-02-09 14:30:00,126.03,126.06,126.01,126.04,2100.0,116.6197,116.6475,116.6012,116.6289,2100.0
2017-02-09 14:35:00,126.07,126.2,126.06,126.18,3027.0,116.6567,116.777,116.6475,116.7585,3027.0
2017-02-09 14:40:00,126.24,126.32,126.2,126.26,4824.0,116.814,116.888,116.777,116.8325,4824.0
2017-02-09 14:45:00,126.31,126.31,126.25,126.28,1787.0,116.8788,116.8788,116.8233,116.851,1787.0
2017-02-09 14:50:00,126.27,126.32,126.21,126.23,5415.0,116.8418,116.888,116.7863,116.8048,5415.0
2017-02-09 14:55:00,126.22,126.26,126.16,126.21,10555.0,116.7955,116.8325,116.74,116.7863,10555.0
2017-02-09 15:00:00,126.22,126.35,126.22,126.32,10107.0,116.7955,116.9158,116.7955,116.888,10107.0
2017-02-09 15:05:00,126.31,126.33,126.22,126.23,2900.0,116.8788,116.8973,116.7955,116.8048,2900.0
2017-02-09 15:10:00,126.23,126.28,126.22,126.22,5088.0,116.8048,116.851,116.7955,116.7955,5088.0
2017-02-09 15:15:00,126.2,126.22,126.15,126.15,1847.0,116.777,116.7955,116.7307,116.7307,1847.0
2017-02-09 15:20:00,126.14,126.28,126.12,126.28,5209.0,116.7215,116.851,116.703,116.851,5209.0
2017-02-09 15:25:00,126.25,126.42,126.23,126.42,16803.0,116.8233,116.9806,116.8048,116.9806,16803.0
2017-02-09 15:30:00,126.42,126.45,126.35,126.44,23899.0,116.9806,117.0083,116.9158,116.9991,23899.0
2017-02-09 15:35:00,126.44,126.46,126.32,126.37,37669.0,116.9991,117.0176,116.888,116.9343,37669.0
2017-02-09 15:40:00,126.37,126.37,126.22,126.24,11212.0,116.9343,116.9343,116.7955,116.814,11212.0
2017-02-09 15:45:00,126.23,126.29,126.23,126.26,11826.0,116.8048,116.8603,116.8048,116.8325,11826.0
2017-02-09 15:50:00,126.26,126.31,126.24,126.28,15125.0,116.8325,116.8788,116.814,116.851,15125.0
2017-02-09 15:55:00,126.28,126.29,126.18,126.2,26287.0,116.851,116.8603,116.7585,116.777,26287.0
2017-02-10 09:30:00,126.21,126.21,125.57,125.93,8073.0,116.7863,116.7863,116.194,116.5272,8073.0
2017-02-10 09:35:00,125.8,126.04,125.8,125.96,4060.0,116.4069,116.6289,116.4069,116.5549,4060.0
2017-02-10 09:40:00,126.0,126.08,125.95,126.08,4693.0,116.5919,116.666,116.5457,116.666,4693.0
2017-02-10 09:45:00,126.1,126.2,126.06,126.13,8854.0,116.6845,116.777,116.6475,116.7122,8854.0
2017-02-10 09:50:00,126.06,126.39,126.05,126.05,51512.0,116.6475,116.9528,116.6382,116.6382,51512.0
2017-02-10 09:55:00,126.02,126.13,125.96,126.07,9228.0,116.6104,116.7122,116.5549,116.6567,9228.0
2017-02-10 10:00:00,126.01,126.17,125.9,126.11,8209.0,116.6012,116.7492,116.4994,116.6937,8209.0
2017-02-10 10:05:00,126.07,126.18,126.02,126.12,4571.0,116.6567,116.7585,116.6104,116.703,4571.0
2017-02-10 10:10:00,126.1,126.19,126.06,126.19,7530.0,116.6845,116.7677,116.6475,116.7677,7530.0
2017-02-10 10:15:00,126.23,126.25,126.08,126.08,7900.0,116.8048,116.8233,116.666,116.666,7900.0
2017-02-10 10:20:00,126.21,126.26,126.09,126.23,23924.0,116.7863,116.8325,116.6752,116.8048,23924.0
2017-02-10 10:25:00,126.25,126.48,126.21,126.44,27826.0,116.8233,117.0361,116.7863,116.9991,27826.0
2017-02-10 10:30:00,126.42,126.44,126.34,126.41,9093.0,116.9806,116.9991,116.9065,116.9713,9093.0
2017-02-10 10:35:00,126.4,126.41,126.31,126.31,5471.0,116.9621,116.9713,116.8788,116.8788,5471.0
2017-02-10 10:40:00,126.34,126.34,126.23,126.32,6500.0,116.9065,116.9065,116.8048,116.888,6500.0
2017-02-10 10:45:00,126.32,126.42,126.31,126.36,9726.0,116.888,116.9806,116.8788,116.9251,9726.0
2017-02-10 10:50:00,126.36,126.39,126.15,126.18,7211.0,116.9251,116.9528,116.7307,116.7585,7211.0
2017-02-10 10:55:00,126.18,126.25,126.18,126.23,6518.0,116.7585,116.8233,116.7585,116.8048,6518.0
2017-02-10 11:00:00,126.23,126.23,126.11,126.17,9232.0,116.8048,116.8048,116.6937,116.7492,9232.0
2017-02-10 11:05:00,126.18,126.29,126.14,126.14,18837.0,116.7585,116.8603,116.7215,116.7215,18837.0
2017-02-10 11:10:00,126.19,126.24,126.13,126.16,6400.0,116.7677,116.814,116.7122,116.74,6400.0
2017-02-10 11:15:00,126.17,126.24,126.17,126.24,7327.0,116.7492,116.814,116.7492,116.814,7327.0
2017-02-10 11:20:00,126.27,126.29,126.2,126.29,5712.0,116.8418,116.8603,116.777,116.8603,5712.0
2017-02-10 11:25:00,126.28,126.28,126.16,126.16,5104.0,116.851,116.851,116.74,116.74,5104.0
2017-02-10 11:30:00,126.18,126.22,126.16,126.19,6866.0,116.7585,116.7955,116.74,116.7677,6866.0
2017-02-10 11:35:00,126.2,126.3,126.17,126.27,3200.0,116.777,116.8695,116.7492,116.8418,3200.0
2017-02-10 11:40:00,126.26,126.27,126.21,126.25,2898.0,116.8325,116.8418,116.7863,116.8233,2898.0
2017-02-10 11:45:00,126.28,126.34,126.27,126.34,5605.0,116.851,116.9065,116.8418,116.9065,5605.0
2017-02-10 11:50:00,126.34,126.35,126.28,126.31,5640.0,116.9065,116.9158,116.851,116.8788,5640.0
2017-02-10 11:55:00,126.27,126.31,126.21,126.23,5950.0,116.8418,116.8788,116.7863,116.8048,5950.0
2017-02-10 12:00:00,126.24,126.24,126.19,126.19,7087.0,116.814,116.814,116.7677,116.7677,7087.0
2017-02-10 12:05:00,126.19,126.32,126.18,126.32,4697.0,116.7677,116.888,116.7585,116.888,4697.0
2017-02-10 12:10:00,126.32,126.33,126.26,126.27,4760.0,116.888,116.8973,116.8325,116.8418,4760.0
2017-02-10 12:15:00,126.27,126.28,126.16,126.16,7622.0,116.8418,116.851,116.74,116.74,7622.0
2017-02-10 12:20:00,126.16,126.26,126.15,126.21,3550.0,116.74,116.8325,116.7307,116.7863,3550.0
2017-02-10 12:25:00,126.23,126.33,126.23,126.3,4251.0,116.8048,116.8973,116.8048,116.8695,4251.0
2017-02-10 12:30:00,126.28,126.36,126.28,126.31,11609.0,116.851,116.9251,116.851,116.8788,11609.0
2017-02-10 12:35:00,126.3,126.35,126.24,126.24,8249.0,116.8695,116.9158,116.814,116.814,8249.0
2017-02-10 12:40:00,126.21,126.21,126.05,126.09,30684.0,116.7863,116.7863,116.6382,116.6752,30684.0
2017-02-10 12:45:00,126.1,126.14,125.93,125.93,25231.0,116.6845,116.7215,116.5272,116.5272,25231.0
2017-02-10 12:50:00,125.94,125.97,125.68,125.7,22816.0,116.5364,116.5642,116.2958,116.3143,22816.0
2017-02-10 12:55:00,125.72,125.75,125.46,125.64,45986.0,116.3328,116.3606,116.0923,116.2588,45986.0
2017-02-10 13:00:00,125.65,125.99,125.62,125.97,21450.0,116.2681,116.5827,116.2403,116.5642,21450.0
2017-02-10 13:05:00,125.98,126.01,125.91,125.98,15848.0,116.5734,116.6012,116.5087,116.5734,15848.0
2017-02-10 13:10:00,125.98,126.0,125.95,125.97,8212.0,116.5734,116.5919,116.5457,116.5642,8212.0
2017-02-10 13:15:00,126.0,126.12,125.94,126.0,5990.0,116.5919,116.703,116.5364,116.5919,5990.0
2017-02-10 13:20:00,125.99,126.08,125.93,126.08,7017.0,116.5827,116.666,116.5272,116.666,7017.0
2017-02-10 13:25:00,126.06,126.09,126.04,126.08,5823.0,116.6475,116.6752,116.6289,116.666,5823.0
2017-02-10 13:30:00,126.08,126.1,125.94,125.96,13483.0,116.666,116.6845,116.5364,116.5549,13483.0
2017-02-10 13:35:00,125.96,126.14,125.93,125.96,22036.0,116.5549,116.7215,116.5272,116.5549,22036.0
2017-02-10 13:40:00,126.05,126.25,126.0,126.22,12535.0,116.6382,116.8233,116.5919,116.7955,12535.0
2017-02-10 13:45:00,126.23,126.25,126.19,126.22,4794.0,116.8048,116.8233,116.7677,116.7955,4794.0
2017-02-10 13:50:00,126.21,126.21,126.1,126.14,3449.0,116.7863,116.7863,116.6845,116.7215,3449.0
2017-02-10 13:55:00,126.14,126.15,126.11,126.12,2918.0,116.7215,116.7307,116.6937,116.703,2918.0
2017-02-10 14:00:00,126.14,126.14,126.08,126.14,4517.0,116.7215,116.7215,116.666,116.7215,4517.0
2017-02-10 14:05:00,126.13,126.21,126.07,126.18,6921.0,116.7122,116.7863,116.6567,116.7585,6921.0
2017-02-10 14:10:00,126.22,126.35,126.22,126.33,1380.0,116.7955,116.9158,116.7955,116.8973,1380.0
2017-02-10 14:15:00,126.48,126.48,126.36,126.36,6621.0,117.0361,117.0361,116.9251,116.9251,6621.0
2017-02-10 14:20:00,126.34,126.41,126.33,126.36,7331.0,116.9065,116.9713,116.8973,116.9251,7331.0
2017-02-10 14:25:00,126.38,126.44,126.36,126.41,3128.0,116.9436,116.9991,116.9251,116.9713,3128.0
2017-02-10 14:30:00,126.4,126.46,126.36,126.44,10522.0,116.9621,117.0176,116.9251,116.9991,10522.0
2017-02-10 14:35:00,126.43,126.43,126.24,126.28,5077.0,116.9898,116.9898,116.814,116.851,5077.0
2017-02-10 14:40:00,126.33,126.38,126.33,126.37,4809.0,116.8973,116.9436,116.8973,116.9343,4809.0
2017-02-10 14:45:00,126.41,126.47,126.41,126.47,4100.0,116.9713,117.0268,116.9713,117.0268,4100.0
2017-02-10 14:50:00,126.48,126.5,126.37,126.41,13943.0,117.0361,117.0546,116.9343,116.9713,13943.0
2017-02-10 14:55:00,126.44,126.49,126.39,126.47,11998.0,116.9991,117.0453,116.9528,117.0268,11998.0
2017-02-10 15:00:00,126.48,126.57,126.47,126.48,5162.0,117.0361,117.1194,117.0268,117.0361,5162.0
2017-02-10 15:05:00,126.46,126.49,126.41,126.43,7102.0,117.0176,117.0453,116.9713,116.9898,7102.0
2017-02-10 15:10:00,126.42,126.53,126.42,126.46,6900.0,116.9806,117.0824,116.9806,117.0176,6900.0
2017-02-10 15:15:00,126.46,126.48,126.43,126.48,5199.0,117.0176,117.0361,116.9898,117.0361,5199.0
2017-02-10 15:20:00,126.47,126.47,126.29,126.29,12107.0,117.0268,117.0268,116.8603,116.8603,12107.0
2017-02-10 15:25:00,126.28,126.41,126.27,126.37,9180.0,116.851,116.9713,116.8418,116.9343,9180.0
2017-02-10 15:30:00,126.36,126.45,126.35,126.44,10000.0,116.9251,117.0083,116.9158,116.9991,10000.0
2017-02-10 15:35:00,126.44,126.47,126.42,126.47,9336.0,116.9991,117.0268,116.9806,117.0268,9336.0
2017-02-10 15:40:00,126.47,126.49,126.43,126.45,11857.0,117.0268,117.0453,116.9898,117.0083,11857.0
2017-02-10 15:45:00,126.44,126.44,126.34,126.37,10882.0,116.9991,116.9991,116.9065,116.9343,10882.0
2017-02-10 15:50:00,126.37,126.4,126.33,126.34,14093.0,116.9343,116.9621,116.8973,116.9065,14093.0
2017-02-10 15:55:00,126.33,126.36,126.28,126.3,22049.0,116.8973,116.9251,116.851,116.8695,22049.0
2017-02-13 09:30:00,126.94,127.37,126.44,126.94,15440.0,117.4617,117.8596,116.9991,117.4617,15440.0
2017-02-13 09:35:00,126.91,127.0,126.79,126.82,3500.0,117.434,117.5173,117.3229,117.3507,3500.0
2017-02-13 09:40:00,126.85,127.01,126.52,126.52,8640.0,117.3785,117.5265,117.0731,117.0731,8640.0
2017-02-13 09:45:00,126.51,126.63,126.19,126.42,9634.0,117.0639,117.1749,116.7677,116.9806,9634.0
2017-02-13 09:50:00,126.32,126.45,126.27,126.36,8132.0,116.888,117.0083,116.8418,116.9251,8132.0
2017-02-13 09:55:00,126.35,126.35,126.12,126.12,16663.0,116.9158,116.9158,116.703,116.703,16663.0
2017-02-13 10:00:00,126.21,126.68,126.21,126.55,15941.0,116.7863,117.2212,116.7863,117.1009,15941.0
2017-02-13 10:05:00,126.5,126.59,126.32,126.37,14800.0,117.0546,117.1379,116.888,116.9343,14800.0
2017-02-13 10:10:00,126.35,126.36,126.19,126.33,16338.0,116.9158,116.9251,116.7677,116.8973,16338.0
2017-02-13 10:15:00,126.29,126.44,126.18,126.41,10323.0,116.8603,116.9991,116.7585,116.9713,10323.0
2017-02-13 10:20:00,126.38,126.4,126.25,126.4,6598.0,116.9436,116.9621,116.8233,116.9621,6598.0
2017-02-13 10:25:00,126.43,126.43,126.25,126.36,8383.0,116.9898,116.9898,116.8233,116.9251,8383.0
2017-02-13 10:30:00,126.36,126.46,126.29,126.41,7699.0,116.9251,117.0176,116.8603,116.9713,7699.0
2017-02-13 10:35:00,126.4,126.4,126.23,126.28,8624.0,116.9621,116.9621,116.8048,116.851,8624.0
2017-02-13 10:40:00,126.27,126.35,126.12,126.17,8142.0,116.8418,116.9158,116.703,116.7492,8142.0
2017-02-13 10:45:00,126.18,126.28,126.16,126.27,9390.0,116.7585,116.851,116.74,116.8418,9390.0
2017-02-13 10:50:00,126.22,126.22,126.09,126.19,6675.0,116.7955,116.7955,116.6752,116.7677,6675.0
2017-02-13 10:55:00,126.12,126.17,126.07,126.11,9255.0,116.703,116.7492,116.6567,116.6937,9255.0
2017-02-13 11:00:00,126.12,126.24,126.12,126.19,8985.0,116.703,116.814,116.703,116.7677,8985.0
2017-02-13 11:05:00,126.2,126.25,126.15,126.24,4935.0,116.777,116.8233,116.7307,116.814,4935.0
2017-02-13 11:10:00,126.24,126.28,126.18,126.18,6618.0,116.814,116.851,116.7585,116.7585,6618.0
2017-02-13 11:15:00,126.18,126.23,126.15,126.2,5384.0,116.7585,116.8048,116.7307,116.777,5384.0
2017-02-13 11:20:00,126.21,126.36,126.21,126.36,9072.0,116.7863,116.9251,116.7863,116.9251,9072.0
2017-02-13 11:25:00,126.34,126.5,126.29,126.32,8334.0,116.9065,117.0546,116.8603,116.888,8334.0
2017-02-13 11:30:00,126.29,126.31,126.17,126.18,19757.0,116.8603,116.8788,116.7492,116.7585,19757.0
2017-02-13 11:35:00,126.2,126.3,126.2,126.3,3950.0,116.777,116.8695,116.777,116.8695,3950.0
2017-02-13 11:40:00,126.33,126.33,126.21,126.23,2719.0,116.8973,116.8973,116.7863,116.8048,2719.0
2017-02-13 11:45:00,126.27,126.34,126.17,126.28,13844.0,116.8418,116.9065,116.7492,116.851,13844.0
2017-02-13 11:50:00,126.32,126.33,126.27,126.33,2957.0,116.888,116.8973,116.8418,116.8973,2957.0
2017-02-13 11:55:00,126.29,126.29,126.13,126.16,6855.0,116.8603,116.8603,116.7122,116.74,6855.0
2017-02-13 12:00:00,126.18,126.25,126.16,126.23,10948.0,116.7585,116.8233,116.74,116.8048,10948.0
2017-02-13 12:05:00,126.24,126.25,126.21,126.25,9858.0,116.814,116.8233,116.7863,116.8233,9858.0
2017-02-13 12:10:00,126.25,126.26,126.19,126.2,6828.0,116.8233,116.8325,116.7677,116.777,6828.0
2017-02-13 12:15:00,126.21,126.22,126.17,126.17,2925.0,116.7863,116.7955,116.7492,116.7492,2925.0
2017-02-13 12:20:00,126.16,126.21,126.16,126.21,1424.0,116.74,116.7863,116.74,116.7863,1424.0
2017-02-13 12:25:00,126.22,126.22,126.19,126.19,3128.0,116.7955,116.7955,116.7677,116.7677,3128.0
2017-02-13 12:30:00,126.19,126.26,126.17,126.23,7692.0,116.7677,116.8325,116.7492,116.8048,7692.0
2017-02-13 12:35:00,126.25,126.25,126.19,126.23,9796.0,116.8233,116.8233,116.7677,116.8048,9796.0
2017-02-13 12:40:00,126.23,126.24,126.2,126.2,2711.0,116.8048,116.814,116.777,116.777,2711.0
2017-02-13 12:45:00,126.24,126.27,126.12,126.12,9159.0,116.814,116.8418,116.703,116.703,9159.0
2017-02-13 12:50:00,126.14,126.26,126.09,126.21,12961.0,116.7215,116.8325,116.6752,116.7863,12961.0
2017-02-13 12:55:00,126.22,126.25,126.2,126.2,5762.0,116.7955,116.8233,116.777,116.777,5762.0
2017-02-13 13:00:00,126.21,126.26,126.19,126.24,8290.0,116.7863,116.8325,116.7677,116.814,8290.0
2017-02-13 13:05:00,126.23,126.26,126.19,126.22,4873.0,116.8048,116.8325,116.7677,116.7955,4873.0
2017-02-13 13:10:00,126.22,126.28,126.21,126.25,6245.0,116.7955,116.851,116.7863,116.8233,6245.0
2017-02-13 13:15:00,126.25,126.31,126.22,126.28,8834.0,116.8233,116.8788,116.7955,116.851,8834.0
2017-02-13 13:20:00,126.28,126.34,126.25,126.26,10085.0,116.851,116.9065,116.8233,116.8325,10085.0
2017-02-13 13:25:00,126.26,126.29,126.23,126.28,18494.0,116.8325,116.8603,116.8048,116.851,18494.0
2017-02-13 13:30:00,126.25,126.3,126.17,126.25,19052.0,116.8233,116.8695,116.7492,116.8233,19052.0
2017-02-13 13:35:00,126.26,126.29,126.22,126.27,24890.0,116.8325,116.8603,116.7955,116.8418,24890.0
2017-02-13 13:40:00,126.25,126.27,126.21,126.23,16497.0,116.8233,116.8418,116.7863,116.8048,16497.0
2017-02-13 13:45:00,126.23,126.25,126.21,126.21,6021.0,116.8048,116.8233,116.7863,116.7863,6021.0
2017-02-13 13:50:00,126.22,126.26,126.18,126.23,8265.0,116.7955,116.8325,116.7585,116.8048,8265.0
2017-02-13 13:55:00,126.24,126.28,126.24,126.26,4378.0,116.814,116.851,116.814,116.8325,4378.0
2017-02-13 14:00:00,126.25,126.27,126.21,126.22,11345.0,116.8233,116.8418,116.7863,116.7955,11345.0
2017-02-13 14:05:00,126.24,126.26,126.22,126.26,12978.0,116.814,116.8325,116.7955,116.8325,12978.0
2017-02-13 14:10:00,126.25,126.43,126.22,126.43,22108.0,116.8233,116.9898,116.7955,116.9898,22108.0
2017-02-13 14:15:00,126.42,126.43,126.32,126.38,9805.0,116.9806,116.9898,116.888,116.9436,9805.0
2017-02-13 14:20:00,126.38,126.48,126.37,126.43,7939.0,116.9436,117.0361,116.9343,116.9898,7939.0
2017-02-13 14:25:00,126.43,126.57,126.42,126.56,5867.0,116.9898,117.1194,116.9806,117.1101,5867.0
2017-02-13 14:30:00,126.57,126.65,126.57,126.64,3178.0,117.1194,117.1934,117.1194,117.1841,3178.0
2017-02-13 14:35:00,126.65,126.69,126.63,126.63,5016.0,117.1934,117.2304,117.1749,117.1749,5016.0
2017-02-13 14:40:00,126.63,126.63,126.54,126.57,8400.0,117.1749,117.1749,117.0916,117.1194,8400.0
2017-02-13 14:45:00,126.59,126.59,126.31,126.36,16111.0,117.1379,117.1379,116.8788,116.9251,16111.0
2017-02-13 14:50:00,126.35,126.38,126.29,126.3,7889.0,116.9158,116.9436,116.8603,116.8695,7889.0
2017-02-13 14:55:00,126.3,126.31,126.19,126.21,7238.0,116.8695,116.8788,116.7677,116.7863,7238.0
2017-02-13 15:00:00,126.21,126.34,126.19,126.34,8018.0,116.7863,116.9065,116.7677,116.9065,8018.0
2017-02-13 15:05:00,126.35,126.51,126.35,126.5,7572.0,116.9158,117.0639,116.9158,117.0546,7572.0
2017-02-13 15:10:00,126.51,126.65,126.51,126.65,4389.0,117.0639,117.1934,117.0639,117.1934,4389.0
2017-02-13 15:15:00,126.66,126.66,126.6,126.6,5115.0,117.2027,117.2027,117.1471,117.1471,5115.0
2017-02-13 15:20:00,126.6,126.6,126.43,126.44,7547.0,117.1471,117.1471,116.9898,116.9991,7547.0
2017-02-13 15:25:00,126.43,126.5,126.43,126.49,11961.0,116.9898,117.0546,116.9898,117.0453,11961.0
2017-02-13 15:30:00,126.47,126.52,126.44,126.52,7978.0,117.0268,117.0731,116.9991,117.0731,7978.0
2017-02-13 15:35:00,126.51,126.66,126.48,126.64,9042.0,117.0639,117.2027,117.0361,117.1841,9042.0
2017-02-13 15:40:00,126.68,126.69,126.58,126.68,11996.0,117.2212,117.2304,117.1286,117.2212,11996.0
2017-02-13 15:45:00,126.68,126.7,126.58,126.6,26096.0,117.2212,117.2397,117.1286,117.1471,26096.0
2017-02-13 15:50:00,126.6,126.61,126.53,126.55,14784.0,117.1471,117.1564,117.0824,117.1009,14784.0
2017-02-13 15:55:00,126.57,126.62,126.53,126.53,22163.0,117.1194,117.1656,117.0824,117.0824,22163.0
2017-02-14 09:30:00,126.36,126.71,126.36,126.57,10677.0,116.9251,117.2489,116.9251,117.1194,10677.0
2017-02-14 09:35:00,126.57,126.77,126.57,126.74,7354.0,117.1194,117.3044,117.1194,117.2767,7354.0
2017-02-14 09:40:00,126.8,126.88,126.29,126.29,11005.0,117.3322,117.4062,116.8603,116.8603,11005.0
2017-02-14 09:45:00,126.28,126.55,126.27,126.47,5776.0,116.851,117.1009,116.8418,117.0268,5776.0
2017-02-14 09:50:00,126.46,126.51,126.2,126.34,17263.0,117.0176,117.0639,116.777,116.9065,17263.0
2017-02-14 09:55:00,126.39,126.46,126.28,126.4,10304.0,116.9528,117.0176,116.851,116.9621,10304.0
2017-02-14 10:00:00,126.39,126.51,126.32,126.4,15296.0,116.9528,117.0639,116.888,116.9621,15296.0
2017-02-14 10:05:00,126.4,126.54,126.37,126.46,6936.0,116.9621,117.0916,116.9343,117.0176,6936.0
2017-02-14 10:10:00,126.53,126.87,126.46,126.83,11526.0,117.0824,117.397,117.0176,117.36,11526.0
2017-02-14 10:15:00,126.83,126.89,126.72,126.73,8235.0,117.36,117.4155,117.2582,117.2674,8235.0
2017-02-14 10:20:00,126.76,126.85,126.74,126.79,5400.0,117.2952,117.3785,117.2767,117.3229,5400.0
2017-02-14 10:25:00,126.79,126.82,126.67,126.76,5483.0,117.3229,117.3507,117.2119,117.2952,5483.0
2017-02-14 10:30:00,126.79,126.79,126.59,126.6,6229.0,117.3229,117.3229,117.1379,117.1471,6229.0
2017-02-14 10:35:00,126.6,126.6,126.47,126.54,2861.0,117.1471,117.1471,117.0268,117.0916,2861.0
2017-02-14 10:40:00,126.59,126.62,126.42,126.45,5815.0,117.1379,117.1656,116.9806,117.0083,5815.0
2017-02-14 10:45:00,126.44,126.53,126.37,126.51,8453.0,116.9991,117.0824,116.9343,117.0639,8453.0
2017-02-14 10:50:00,126.56,126.61,126.51,126.57,8819.0,117.1101,117.1564,117.0639,117.1194,8819.0
2017-02-14 10:55:00,126.58,126.64,126.55,126.62,7787.0,117.1286,117.1841,117.1009,117.1656,7787.0
2017-02-14 11:00:00,126.62,126.64,126.51,126.56,7745.0,117.1656,117.1841,117.0639,117.1101,7745.0
2017-02-14 11:05:00,126.54,126.56,126.32,126.36,8486.0,117.0916,117.1101,116.888,116.9251,8486.0
2017-02-14 11:10:00,126.37,126.57,126.35,126.57,14467.0,116.9343,117.1194,116.9158,117.1194,14467.0
2017-02-14 11:15:00,126.57,126.66,126.53,126.62,14401.0,117.1194,117.2027,117.0824,117.1656,14401.0
2017-02-14 11:20:00,126.65,126.67,126.59,126.65,4647.0,117.1934,117.2119,117.1379,117.1934,4647.0
2017-02-14 11:25:00,126.66,126.73,126.64,126.72,8592.0,117.2027,117.2674,117.1841,117.2582,8592.0
2017-02-14 11:30:00,126.71,126.74,126.66,126.73,6265.0,117.2489,117.2767,117.2027,117.2674,6265.0
2017-02-14 11:35:00,126.73,126.73,126.58,126.61,5900.0,117.2674,117.2674,117.1286,117.1564,5900.0
2017-02-14 11:40:00,126.61,126.66,126.58,126.6,5368.0,117.1564,117.2027,117.1286,117.1471,5368.0
2017-02-14 11:45:00,126.57,126.6,126.54,126.58,4100.0,117.1194,117.1471,117.0916,117.1286,4100.0
2017-02-14 11:50:00,126.53,126.67,126.46,126.61,4426.0,117.0824,117.2119,117.0176,117.1564,4426.0
2017-02-14 11:55:00,126.62,126.72,126.59,126.68,5222.0,117.1656,117.2582,117.1379,117.2212,5222.0
2017-02-14 12:00:00,126.67,126.82,126.65,126.7,10600.0,117.2119,117.3507,117.1934,117.2397,10600.0
2017-02-14 12:05:00,126.71,126.78,126.7,126.7,3736.0,117.2489,117.3137,117.2397,117.2397,3736.0
2017-02-14 12:10:00,126.7,126.75,126.69,126.72,4701.0,117.2397,117.2859,117.2304,117.2582,4701.0
2017-02-14 12:15:00,126.76,126.76,126.59,126.67,10117.0,117.2952,117.2952,117.1379,117.2119,10117.0
2017-02-14 12:20:00,126.67,126.69,126.63,126.66,3700.0,117.2119,117.2304,117.1749,117.2027,3700.0
2017-02-14 12:25:00,126.67,126.75,126.61,126.65,11689.0,117.2119,117.2859,117.1564,117.1934,11689.0
2017-02-14 12:30:00,126.64,126.84,126.64,126.84,10740.0,117.1841,117.3692,117.1841,117.3692,10740.0
2017-02-14 12:35:00,126.81,126.83,126.74,126.83,8045.0,117.3415,117.36,117.2767,117.36,8045.0
2017-02-14 12:40:00,126.82,126.94,126.82,126.89,4200.0,117.3507,117.4617,117.3507,117.4155,4200.0
2017-02-14 12:45:00,126.88,126.9,126.83,126.89,5828.0,117.4062,117.4247,117.36,117.4155,5828.0
2017-02-14 12:50:00,126.92,127.11,126.92,127.11,3650.0,117.4432,117.6191,117.4432,117.6191,3650.0
2017-02-14 12:55:00,127.12,127.13,127.05,127.09,8110.0,117.6283,117.6376,117.5635,117.6005,8110.0
2017-02-14 13:00:00,127.1,127.12,127.08,127.09,5589.0,117.6098,117.6283,117.5913,117.6005,5589.0
2017-02-14 13:05:00,127.13,127.26,127.13,127.25,16218.0,117.6376,117.7579,117.6376,117.7486,16218.0
2017-02-14 13:10:00,127.24,127.3,127.23,127.28,5685.0,117.7393,117.7949,117.7301,117.7764,5685.0
2017-02-14 13:15:00,127.27,127.28,127.19,127.23,49719.0,117.7671,117.7764,117.6931,117.7301,49719.0
2017-02-14 13:20:00,127.23,127.29,127.09,127.15,78920.0,117.7301,117.7856,117.6005,117.6561,78920.0
2017-02-14 13:25:00,127.15,127.17,127.09,127.15,6600.0,117.6561,117.6746,117.6005,117.6561,6600.0
2017-02-14 13:30:00,127.17,127.24,127.15,127.19,11597.0,117.6746,117.7393,117.6561,117.6931,11597.0
2017-02-14 13:35:00,127.17,127.27,127.16,127.24,4152.0,117.6746,117.7671,117.6653,117.7393,4152.0
2017-02-14 13:40:00,127.23,127.29,127.2,127.24,10381.0,117.7301,117.7856,117.7023,117.7393,10381.0
2017-02-14 13:45:00,127.26,127.29,127.18,127.27,10526.0,117.7579,117.7856,117.6838,117.7671,10526.0
2017-02-14 13:50:00,127.27,127.3,127.21,127.3,4508.0,117.7671,117.7949,117.7116,117.7949,4508.0
2017-02-14 13:55:00,127.29,127.34,127.18,127.25,30755.0,117.7856,117.8319,117.6838,117.7486,30755.0
2017-02-14 14:00:00,127.24,127.35,127.21,127.33,13543.0,117.7393,117.8411,117.7116,117.8226,13543.0
2017-02-14 14:05:00,127.33,127.42,127.3,127.42,12554.0,117.8226,117.9059,117.7949,117.9059,12554.0
2017-02-14 14:10:00,127.43,127.43,127.32,127.32,14130.0,117.9152,117.9152,117.8134,117.8134,14130.0
2017-02-14 14:15:00,127.32,127.39,127.3,127.31,5926.0,117.8134,117.8781,117.7949,117.8041,5926.0
2017-02-14 14:20:00,127.33,127.34,127.27,127.3,5390.0,117.8226,117.8319,117.7671,117.7949,5390.0
2017-02-14 14:25:00,127.3,127.31,127.2,127.21,3108.0,117.7949,117.8041,117.7023,117.7116,3108.0
2017-02-14 14:30:00,127.19,127.2,127.14,127.18,4474.0,117.6931,117.7023,117.6468,117.6838,4474.0
2017-02-14 14:35:00,127.18,127.23,127.02,127.03,16397.0,117.6838,117.7301,117.5358,117.545,16397.0
2017-02-14 14:40:00,127.07,127.07,126.99,127.06,5934.0,117.582,117.582,117.508,117.5728,5934.0
2017-02-14 14:45:00,127.06,127.06,126.9,126.9,3400.0,117.5728,117.5728,117.4247,117.4247,3400.0
2017-02-14 14:50:00,126.92,126.93,126.77,126.79,14110.0,117.4432,117.4525,117.3044,117.3229,14110.0
2017-02-14 14:55:00,126.82,126.83,126.69,126.69,6173.0,117.3507,117.36,117.2304,117.2304,6173.0
2017-02-14 15:00:00,126.73,126.79,126.73,126.75,8063.0,117.2674,117.3229,117.2674,117.2859,8063.0
2017-02-14 15:05:00,126.76,126.81,126.72,126.73,10458.0,117.2952,117.3415,117.2582,117.2674,10458.0
2017-02-14 15:10:00,126.74,126.78,126.64,126.65,6288.0,117.2767,117.3137,117.1841,117.1934,6288.0
2017-02-14 15:15:00,126.66,126.67,126.59,126.59,12417.0,117.2027,117.2119,117.1379,117.1379,12417.0
2017-02-14 15:20:00,126.57,126.63,126.53,126.6,12316.0,117.1194,117.1749,117.0824,117.1471,12316.0
2017-02-14 15:25:00,126.58,126.62,126.5,126.54,22025.0,117.1286,117.1656,117.0546,117.0916,22025.0
2017-02-14 15:30:00,126.54,126.55,126.42,126.43,13787.0,117.0916,117.1009,116.9806,116.9898,13787.0
2017-02-14 15:35:00,126.45,126.64,126.38,126.64,34321.0,117.0083,117.1841,116.9436,117.1841,34321.0
2017-02-14 15:40:00,126.69,126.83,126.63,126.8,17045.0,117.2304,117.36,117.1749,117.3322,17045.0
2017-02-14 15:45:00,126.83,126.87,126.76,126.86,29340.0,117.36,117.397,117.2952,117.3877,29340.0
2017-02-14 15:50:00,126.87,126.89,126.81,126.83,28221.0,117.397,117.4155,117.3415,117.36,28221.0
2017-02-14 15:55:00,126.84,126.95,126.84,126.93,68182.0,117.3692,117.471,117.3692,117.4525,68182.0
2017-02-15 09:30:00,126.52,127.06,126.3,127.06,14113.0,117.0731,117.5728,116.8695,117.5728,14113.0
2017-02-15 09:35:00,127.15,127.15,126.89,126.89,4910.0,117.6561,117.6561,117.4155,117.4155,4910.0
2017-02-15 09:40:00,126.85,127.12,126.85,127.06,2300.0,117.3785,117.6283,117.3785,117.5728,2300.0
2017-02-15 09:45:00,127.18,127.19,127.01,127.13,6300.0,117.6838,117.6931,117.5265,117.6376,6300.0
2017-02-15 09:50:00,127.19,127.4,127.02,127.28,15143.0,117.6931,117.8874,117.5358,117.7764,15143.0
2017-02-15 09:55:00,127.28,127.31,127.19,127.19,5405.0,117.7764,117.8041,117.6931,117.6931,5405.0
2017-02-15 10:00:00,127.26,127.56,127.17,127.48,15297.0,117.7579,118.0355,117.6746,117.9614,15297.0
2017-02-15 10:05:00,127.45,127.7,127.34,127.6,35779.0,117.9337,118.165,117.8319,118.0725,35779.0
2017-02-15 10:10:00,127.6,127.74,127.57,127.64,7083.0,118.0725,118.202,118.0447,118.1095,7083.0
2017-02-15 10:15:00,127.62,127.78,127.58,127.78,10607.0,118.091,118.239,118.054,118.239,10607.0
2017-02-15 10:20:00,127.83,128.06,127.78,128.01,16401.0,118.2853,118.4981,118.239,118.4519,16401.0
2017-02-15 10:25:00,128.0,128.29,128.0,128.14,18788.0,118.4426,118.7109,118.4426,118.5721,18788.0
2017-02-15 10:30:00,128.07,128.1,127.78,127.82,13585.0,118.5074,118.5351,118.239,118.276,13585.0
2017-02-15 10:35:00,127.8,127.91,127.78,127.85,7009.0,118.2575,118.3593,118.239,118.3038,7009.0
2017-02-15 10:40:00,127.87,127.87,127.8,127.84,6600.0,118.3223,118.3223,118.2575,118.2945,6600.0
2017-02-15 10:45:00,127.82,127.93,127.82,127.85,5394.0,118.276,118.3778,118.276,118.3038,5394.0
2017-02-15 10:50:00,127.83,127.93,127.82,127.9,3134.0,118.2853,118.3778,118.276,118.3501,3134.0
2017-02-15 10:55:00,127.9,128.09,127.84,128.03,7031.0,118.3501,118.5259,118.2945,118.4704,7031.0
2017-02-15 11:00:00,128.01,128.03,127.91,128.03,4556.0,118.4519,118.4704,118.3593,118.4704,4556.0
2017-02-15 11:05:00,128.07,128.08,127.95,127.95,5577.0,118.5074,118.5166,118.3963,118.3963,5577.0
2017-02-15 11:10:00,127.97,128.08,127.92,128.05,4900.0,118.4148,118.5166,118.3686,118.4889,4900.0
2017-02-15 11:15:00,128.02,128.13,128.02,128.08,6034.0,118.4611,118.5629,118.4611,118.5166,6034.0
2017-02-15 11:20:00,128.12,128.31,128.12,128.28,3888.0,118.5536,118.7295,118.5536,118.7017,3888.0
2017-02-15 11:25:00,128.28,128.37,128.2,128.3,7160.0,118.7017,118.785,118.6277,118.7202,7160.0
2017-02-15 11:30:00,128.25,128.41,128.25,128.37,6180.0,118.6739,118.822,118.6739,118.785,6180.0
2017-02-15 11:35:00,128.33,128.33,128.13,128.16,2544.0,118.748,118.748,118.5629,118.5907,2544.0
2017-02-15 11:40:00,128.16,128.16,127.98,127.98,3715.0,118.5907,118.5907,118.4241,118.4241,3715.0
2017-02-15 11:45:00,127.93,128.16,127.93,128.13,4681.0,118.3778,118.5907,118.3778,118.5629,4681.0
2017-02-15 11:50:00,128.13,128.25,128.01,128.22,8520.0,118.5629,118.6739,118.4519,118.6462,8520.0
2017-02-15 11:55:00,128.21,128.32,128.21,128.29,3810.0,118.6369,118.7387,118.6369,118.7109,3810.0
2017-02-15 12:00:00,128.32,128.38,128.23,128.3,14041.0,118.7387,118.7942,118.6554,118.7202,14041.0
2017-02-15 12:05:00,128.3,128.39,128.3,128.36,1827.0,118.7202,118.8035,118.7202,118.7757,1827.0
2017-02-15 12:10:00,128.34,128.35,128.27,128.33,6735.0,118.7572,118.7665,118.6924,118.748,6735.0
2017-02-15 12:15:00,128.33,128.33,128.25,128.3,6366.0,118.748,118.748,118.6739,118.7202,6366.0
2017-02-15 12:20:00,128.3,128.35,128.3,128.35,600.0,118.7202,118.7665,118.7202,118.7665,600.0
2017-02-15 12:25:00,128.35,128.47,128.34,128.47,2755.0,118.7665,118.8775,118.7572,118.8775,2755.0
2017-02-15 12:30:00,128.46,128.46,128.38,128.41,7775.0,118.8683,118.8683,118.7942,118.822,7775.0
2017-02-15 12:35:00,128.4,128.41,128.34,128.34,2300.0,118.8127,118.822,118.7572,118.7572,2300.0
2017-02-15 12:40:00,128.37,128.42,128.35,128.4,3342.0,118.785,118.8312,118.7665,118.8127,3342.0
2017-02-15 12:45:00,128.4,128.41,128.32,128.32,4907.0,118.8127,118.822,118.7387,118.7387,4907.0
2017-02-15 12:50:00,128.32,128.39,128.32,128.32,5917.0,118.7387,118.8035,118.7387,118.7387,5917.0
2017-02-15 12:55:00,128.33,128.36,128.28,128.28,6342.0,118.748,118.7757,118.7017,118.7017,6342.0
2017-02-15 13:00:00,128.33,128.42,128.31,128.39,4802.0,118.748,118.8312,118.7295,118.8035,4802.0
2017-02-15 13:05:00,128.43,128.43,128.28,128.33,7100.0,118.8405,118.8405,118.7017,118.748,7100.0
2017-02-15 13:10:00,128.35,128.35,128.19,128.19,3000.0,118.7665,118.7665,118.6184,118.6184,3000.0
2017-02-15 13:15:00,128.22,128.28,128.21,128.24,7703.0,118.6462,118.7017,118.6369,118.6647,7703.0
2017-02-15 13:20:00,128.24,128.29,128.22,128.29,3590.0,118.6647,118.7109,118.6462,118.7109,3590.0
2017-02-15 13:25:00,128.28,128.36,128.22,128.35,14886.0,118.7017,118.7757,118.6462,118.7665,14886.0
2017-02-15 13:30:00,128.38,128.43,128.36,128.43,4200.0,118.7942,118.8405,118.7757,118.8405,4200.0
2017-02-15 13:35:00,128.43,128.43,128.26,128.28,6404.0,118.8405,118.8405,118.6832,118.7017,6404.0
2017-02-15 13:40:00,128.28,128.34,128.28,128.33,1264.0,118.7017,118.7572,118.7017,118.748,1264.0
2017-02-15 13:45:00,128.35,128.42,128.35,128.38,5042.0,118.7665,118.8312,118.7665,118.7942,5042.0
2017-02-15 13:50:00,128.38,128.44,128.36,128.4,6116.0,118.7942,118.8497,118.7757,118.8127,6116.0
2017-02-15 13:55:00,128.42,128.5,128.4,128.4,3665.0,118.8312,118.9053,118.8127,118.8127,3665.0
2017-02-15 14:00:00,128.4,128.48,128.37,128.46,6951.0,118.8127,118.8868,118.785,118.8683,6951.0
2017-02-15 14:05:00,128.47,128.48,128.37,128.39,7749.0,118.8775,118.8868,118.785,118.8035,7749.0
2017-02-15 14:10:00,128.39,128.39,128.31,128.31,4347.0,118.8035,118.8035,118.7295,118.7295,4347.0
2017-02-15 14:15:00,128.32,128.32,128.22,128.22,5661.0,118.7387,118.7387,118.6462,118.6462,5661.0
2017-02-15 14:20:00,128.19,128.23,128.18,128.18,3156.0,118.6184,118.6554,118.6092,118.6092,3156.0
2017-02-15 14:25:00,128.19,128.25,128.16,128.25,5991.0,118.6184,118.6739,118.5907,118.6739,5991.0
2017-02-15 14:30:00,128.24,128.28,128.23,128.28,2750.0,118.6647,118.7017,118.6554,118.7017,2750.0
2017-02-15 14:35:00,128.28,128.33,128.22,128.23,12177.0,118.7017,118.748,118.6462,118.6554,12177.0
2017-02-15 14:40:00,128.23,128.35,128.23,128.3,2426.0,118.6554,118.7665,118.6554,118.7202,2426.0
2017-02-15 14:45:00,128.28,128.29,128.18,128.23,3105.0,118.7017,118.7109,118.6092,118.6554,3105.0
2017-02-15 14:50:00,128.22,128.27,128.16,128.18,9407.0,118.6462,118.6924,118.5907,118.6092,9407.0
2017-02-15 14:55:00,128.22,128.23,128.17,128.2,3741.0,118.6462,118.6554,118.5999,118.6277,3741.0
2017-02-15 15:00:00,128.22,128.27,128.22,128.27,4415.0,118.6462,118.6924,118.6462,118.6924,4415.0
2017-02-15 15:05:00,128.27,128.34,128.23,128.33,5012.0,118.6924,118.7572,118.6554,118.748,5012.0
2017-02-15 15:10:00,128.33,128.41,128.32,128.38,8702.0,118.748,118.822,118.7387,118.7942,8702.0
2017-02-15 15:15:00,128.44,128.63,128.44,128.59,5413.0,118.8497,119.0256,118.8497,118.9885,5413.0
2017-02-15 15:20:00,128.56,128.68,128.55,128.65,6377.0,118.9608,119.0718,118.9515,119.0441,6377.0
2017-02-15 15:25:00,128.64,128.68,128.58,128.58,4701.0,119.0348,119.0718,118.9793,118.9793,4701.0
2017-02-15 15:30:00,128.58,128.63,128.56,128.56,7700.0,118.9793,119.0256,118.9608,118.9608,7700.0
2017-02-15 15:35:00,128.58,128.59,128.51,128.55,13991.0,118.9793,118.9885,118.9145,118.9515,13991.0
2017-02-15 15:40:00,128.55,128.63,128.49,128.49,13194.0,118.9515,119.0256,118.896,118.896,13194.0
2017-02-15 15:45:00,128.5,128.55,128.48,128.55,15220.0,118.9053,118.9515,118.8868,118.9515,15220.0
2017-02-15 15:50:00,128.55,128.56,128.41,128.41,21527.0,118.9515,118.9608,118.822,118.822,21527.0
2017-02-15 15:55:00,128.4,128.43,128.28,128.35,60155.0,118.8127,118.8405,118.7017,118.7665,60155.0
2017-02-16 09:30:00,128.24,128.57,127.77,128.35,10066.0,118.6647,118.97,118.2298,118.7665,10066.0
2017-02-16 09:35:00,128.48,128.69,128.44,128.46,3909.0,118.8868,119.0811,118.8497,118.8683,3909.0
2017-02-16 09:40:00,128.57,128.96,128.25,128.6,8902.0,118.97,119.3309,118.6739,118.9978,8902.0
2017-02-16 09:45:00,128.82,128.88,128.0,128.0,12348.0,119.2014,119.2569,118.4426,118.4426,12348.0
2017-02-16 09:50:00,128.06,128.06,127.75,127.75,3243.0,118.4981,118.4981,118.2113,118.2113,3243.0
2017-02-16 09:55:00,127.74,127.99,127.71,127.81,3555.0,118.202,118.4333,118.1743,118.2668,3555.0
2017-02-16 10:00:00,127.87,127.87,127.72,127.82,4978.0,118.3223,118.3223,118.1835,118.276,4978.0
2017-02-16 10:05:00,127.82,127.91,127.69,127.89,13561.0,118.276,118.3593,118.1557,118.3408,13561.0
2017-02-16 10:10:00,127.89,127.96,127.85,127.88,5082.0,118.3408,118.4056,118.3038,118.3316,5082.0
2017-02-16 10:15:00,127.85,128.02,127.77,127.77,5697.0,118.3038,118.4611,118.2298,118.2298,5697.0
2017-02-16 10:20:00,127.82,128.01,127.82,128.01,8040.0,118.276,118.4519,118.276,118.4519,8040.0
2017-02-16 10:25:00,128.02,128.04,127.89,127.94,5594.0,118.4611,118.4796,118.3408,118.3871,5594.0
2017-02-16 10:30:00,127.96,128.19,127.95,128.19,7229.0,118.4056,118.6184,118.3963,118.6184,7229.0
2017-02-16 10:35:00,128.18,128.21,128.04,128.07,5415.0,118.6092,118.6369,118.4796,118.5074,5415.0
2017-02-16 10:40:00,128.12,128.21,128.11,128.19,4651.0,118.5536,118.6369,118.5444,118.6184,4651.0
2017-02-16 10:45:00,128.17,128.17,127.92,127.92,2404.0,118.5999,118.5999,118.3686,118.3686,2404.0
2017-02-16 10:50:00,127.91,127.93,127.6,127.61,12450.0,118.3593,118.3778,118.0725,118.0817,12450.0
2017-02-16 10:55:00,127.59,127.66,127.55,127.57,7760.0,118.0632,118.128,118.0262,118.0447,7760.0
2017-02-16 11:00:00,127.63,127.71,127.54,127.65,9178.0,118.1002,118.1743,118.0169,118.1187,9178.0
2017-02-16 11:05:00,127.7,127.75,127.48,127.64,11298.0,118.165,118.2113,117.9614,118.1095,11298.0
2017-02-16 11:10:00,127.62,127.62,127.46,127.56,10710.0,118.091,118.091,117.9429,118.0355,10710.0
2017-02-16 11:15:00,127.63,127.85,127.63,127.8,4722.0,118.1002,118.3038,118.1002,118.2575,4722.0
2017-02-16 11:20:00,127.76,127.8,127.73,127.73,8135.0,118.2205,118.2575,118.1928,118.1928,8135.0
2017-02-16 11:25:00,127.75,127.77,127.71,127.75,5863.0,118.2113,118.2298,118.1743,118.2113,5863.0
2017-02-16 11:30:00,127.75,127.81,127.73,127.8,3687.0,118.2113,118.2668,118.1928,118.2575,3687.0
2017-02-16 11:35:00,127.84,127.84,127.62,127.66,4855.0,118.2945,118.2945,118.091,118.128,4855.0
2017-02-16 11:40:00,127.66,127.76,127.61,127.68,4100.0,118.128,118.2205,118.0817,118.1465,4100.0
2017-02-16 11:45:00,127.74,127.75,127.64,127.71,5294.0,118.202,118.2113,118.1095,118.1743,5294.0
2017-02-16 11:50:00,127.72,127.85,127.7,127.81,5027.0,118.1835,118.3038,118.165,118.2668,5027.0
2017-02-16 11:55:00,127.81,127.86,127.8,127.84,3880.0,118.2668,118.3131,118.2575,118.2945,3880.0
2017-02-16 12:00:00,127.88,127.91,127.78,127.83,3200.0,118.3316,118.3593,118.239,118.2853,3200.0
2017-02-16 12:05:00,127.83,127.83,127.76,127.76,3545.0,118.2853,118.2853,118.2205,118.2205,3545.0
2017-02-16 12:10:00,127.73,127.8,127.67,127.67,5459.0,118.1928,118.2575,118.1372,118.1372,5459.0
2017-02-16 12:15:00,127.64,127.73,127.64,127.65,4199.0,118.1095,118.1928,118.1095,118.1187,4199.0
2017-02-16 12:20:00,127.65,127.71,127.58,127.58,4200.0,118.1187,118.1743,118.054,118.054,4200.0
2017-02-16 12:25:00,127.64,127.7,127.64,127.7,3921.0,118.1095,118.165,118.1095,118.165,3921.0
2017-02-16 12:30:00,127.69,127.72,127.67,127.72,4750.0,118.1557,118.1835,118.1372,118.1835,4750.0
2017-02-16 12:35:00,127.76,127.76,127.7,127.7,5213.0,118.2205,118.2205,118.165,118.165,5213.0
2017-02-16 12:40:00,127.7,127.74,127.68,127.68,5323.0,118.165,118.202,118.1465,118.1465,5323.0
2017-02-16 12:45:00,127.68,127.7,127.63,127.63,4331.0,118.1465,118.165,118.1002,118.1002,4331.0
2017-02-16 12:50:00,127.67,127.76,127.66,127.71,2468.0,118.1372,118.2205,118.128,118.1743,2468.0
2017-02-16 12:55:00,127.69,127.71,127.6,127.6,2646.0,118.1557,118.1743,118.0725,118.0725,2646.0
2017-02-16 13:00:00,127.58,127.59,127.45,127.45,7567.0,118.054,118.0632,117.9337,117.9337,7567.0
2017-02-16 13:05:00,127.48,127.66,127.46,127.65,9503.0,117.9614,118.128,117.9429,118.1187,9503.0
2017-02-16 13:10:00,127.65,127.69,127.53,127.57,5633.0,118.1187,118.1557,118.0077,118.0447,5633.0
2017-02-16 13:15:00,127.65,127.73,127.62,127.73,2400.0,118.1187,118.1928,118.091,118.1928,2400.0
2017-02-16 13:20:00,127.7,127.79,127.7,127.71,4000.0,118.165,118.2483,118.165,118.1743,4000.0
2017-02-16 13:25:00,127.73,127.76,127.7,127.75,2550.0,118.1928,118.2205,118.165,118.2113,2550.0
2017-02-16 13:30:00,127.77,127.77,127.7,127.73,2203.0,118.2298,118.2298,118.165,118.1928,2203.0
2017-02-16 13:35:00,127.73,127.75,127.7,127.74,4010.0,118.1928,118.2113,118.165,118.202,4010.0
2017-02-16 13:40:00,127.77,127.78,127.72,127.77,1500.0,118.2298,118.239,118.1835,118.2298,1500.0
2017-02-16 13:45:00,127.78,127.8,127.74,127.8,4800.0,118.239,118.2575,118.202,118.2575,4800.0
2017-02-16 13:50:00,127.8,127.81,127.76,127.8,3830.0,118.2575,118.2668,118.2205,118.2575,3830.0
2017-02-16 13:55:00,127.8,127.9,127.8,127.9,4504.0,118.2575,118.3501,118.2575,118.3501,4504.0
2017-02-16 14:00:00,127.92,127.95,127.91,127.95,3600.0,118.3686,118.3963,118.3593,118.3963,3600.0
2017-02-16 14:05:00,127.96,128.02,127.94,127.99,4090.0,118.4056,118.4611,118.3871,118.4333,4090.0
2017-02-16 14:10:00,128.01,128.06,128.0,128.06,3795.0,118.4519,118.4981,118.4426,118.4981,3795.0
2017-02-16 14:15:00,128.07,128.07,127.94,127.94,5263.0,118.5074,118.5074,118.3871,118.3871,5263.0
2017-02-16 14:20:00,127.95,127.98,127.82,127.88,4545.0,118.3963,118.4241,118.276,118.3316,4545.0
2017-02-16 14:25:00,127.91,127.94,127.89,127.94,1900.0,118.3593,118.3871,118.3408,118.3871,1900.0
2017-02-16 14:30:00,127.94,128.0,127.93,128.0,2932.0,118.3871,118.4426,118.3778,118.4426,2932.0
2017-02-16 14:35:00,127.98,127.98,127.93,127.94,2926.0,118.4241,118.4241,118.3778,118.3871,2926.0
2017-02-16 14:40:00,127.96,128.06,127.96,128.04,3412.0,118.4056,118.4981,118.4056,118.4796,3412.0
2017-02-16 14:45:00,128.04,128.09,128.0,128.0,5242.0,118.4796,118.5259,118.4426,118.4426,5242.0
2017-02-16 14:50:00,128.0,128.06,127.95,128.06,3255.0,118.4426,118.4981,118.3963,118.4981,3255.0
2017-02-16 14:55:00,128.05,128.15,128.03,128.12,5419.0,118.4889,118.5814,118.4704,118.5536,5419.0
2017-02-16 15:00:00,128.11,128.18,128.08,128.17,5233.0,118.5444,118.6092,118.5166,118.5999,5233.0
2017-02-16 15:05:00,128.17,128.17,128.03,128.03,8534.0,118.5999,118.5999,118.4704,118.4704,8534.0
2017-02-16 15:10:00,128.05,128.11,128.03,128.03,7915.0,118.4889,118.5444,118.4704,118.4704,7915.0
2017-02-16 15:15:00,128.07,128.11,128.03,128.03,8820.0,118.5074,118.5444,118.4704,118.4704,8820.0
2017-02-16 15:20:00,128.04,128.18,128.04,128.18,7049.0,118.4796,118.6092,118.4796,118.6092,7049.0
2017-02-16 15:25:00,128.16,128.24,128.15,128.21,3982.0,118.5907,118.6647,118.5814,118.6369,3982.0
2017-02-16 15:30:00,128.21,128.27,128.14,128.24,9659.0,118.6369,118.6924,118.5721,118.6647,9659.0
2017-02-16 15:35:00,128.24,128.26,128.19,128.26,12870.0,118.6647,118.6832,118.6184,118.6832,12870.0
2017-02-16 15:40:00,128.26,128.35,128.26,128.34,9556.0,118.6832,118.7665,118.6832,118.7572,9556.0
2017-02-16 15:45:00,128.33,128.38,128.28,128.31,20226.0,118.748,118.7942,118.7017,118.7295,20226.0
2017-02-16 15:50:00,128.32,128.46,128.31,128.44,32265.0,118.7387,118.8683,118.7295,118.8497,32265.0
2017-02-16 15:55:00,128.45,128.63,128.44,128.61,68910.0,118.859,119.0256,118.8497,119.0071,68910.0
2017-02-17 09:30:00,128.38,128.87,128.06,128.87,68224.0,118.7942,119.2476,118.4981,119.2476,68224.0
2017-02-17 09:35:00,128.87,128.98,128.8,128.9,6173.0,119.2476,119.3494,119.1829,119.2754,6173.0
2017-02-17 09:40:00,128.91,129.09,128.8,129.09,4316.0,119.2847,119.4512,119.1829,119.4512,4316.0
2017-02-17 09:45:00,129.06,129.15,128.93,129.15,7036.0,119.4235,119.5067,119.3032,119.5067,7036.0
2017-02-17 09:50:00,129.25,129.4,129.16,129.29,13161.0,119.5993,119.7381,119.516,119.6363,13161.0
2017-02-17 09:55:00,129.3,129.43,129.28,129.42,5206.0,119.6455,119.7658,119.627,119.7566,5206.0
2017-02-17 10:00:00,129.42,129.5,129.35,129.44,13369.0,119.7566,119.8306,119.6918,119.7751,13369.0
2017-02-17 10:05:00,129.5,129.54,129.41,129.49,8687.0,119.8306,119.8676,119.7473,119.8213,8687.0
2017-02-17 10:10:00,129.47,129.76,129.44,129.76,6144.0,119.8028,120.0712,119.7751,120.0712,6144.0
2017-02-17 10:15:00,129.82,129.86,129.65,129.75,15168.0,120.1267,120.1637,119.9694,120.0619,15168.0
2017-02-17 10:20:00,129.78,129.88,129.58,129.73,9701.0,120.0897,120.1822,119.9046,120.0434,9701.0
2017-02-17 10:25:00,129.68,129.71,129.56,129.71,5348.0,119.9972,120.0249,119.8861,120.0249,5348.0
2017-02-17 10:30:00,129.67,129.79,129.65,129.66,4801.0,119.9879,120.0989,119.9694,119.9787,4801.0
2017-02-17 10:35:00,129.67,129.74,129.67,129.73,4483.0,119.9879,120.0527,119.9879,120.0434,4483.0
2017-02-17 10:40:00,129.78,129.86,129.78,129.81,5836.0,120.0897,120.1637,120.0897,120.1175,5836.0
2017-02-17 10:45:00,129.79,129.98,129.78,129.95,4325.0,120.0989,120.2748,120.0897,120.247,4325.0
2017-02-17 10:50:00,129.93,130.17,129.93,130.17,30848.0,120.2285,120.4506,120.2285,120.4506,30848.0
2017-02-17 10:55:00,130.17,130.24,130.06,130.14,14250.0,120.4506,120.5153,120.3488,120.4228,14250.0
2017-02-17 11:00:00,130.15,130.21,130.04,130.12,28494.0,120.4321,120.4876,120.3303,120.4043,28494.0
2017-02-17 11:05:00,130.12,130.14,129.89,129.97,8757.0,120.4043,120.4228,120.1915,120.2655,8757.0
2017-02-17 11:10:00,129.97,130.16,129.93,130.01,10107.0,120.2655,120.4413,120.2285,120.3025,10107.0
2017-02-17 11:15:00,130.0,130.1,129.98,129.99,5574.0,120.2933,120.3858,120.2748,120.284,5574.0
2017-02-17 11:20:00,129.96,129.99,129.87,129.98,14603.0,120.2563,120.284,120.173,120.2748,14603.0
2017-02-17 11:25:00,129.99,130.1,129.96,130.08,16160.0,120.284,120.3858,120.2563,120.3673,16160.0
2017-02-17 11:30:00,130.1,130.19,130.02,130.08,13862.0,120.3858,120.4691,120.3118,120.3673,13862.0
2017-02-17 11:35:00,130.11,130.19,130.07,130.1,4682.0,120.3951,120.4691,120.358,120.3858,4682.0
2017-02-17 11:40:00,130.09,130.19,130.08,130.11,5147.0,120.3765,120.4691,120.3673,120.3951,5147.0
2017-02-17 11:45:00,130.1,130.14,130.08,130.09,4890.0,120.3858,120.4228,120.3673,120.3765,4890.0
2017-02-17 11:50:00,130.11,130.18,130.09,130.14,4550.0,120.3951,120.4598,120.3765,120.4228,4550.0
2017-02-17 11:55:00,130.12,130.17,130.11,130.16,3535.0,120.4043,120.4506,120.3951,120.4413,3535.0
2017-02-17 12:00:00,130.14,130.17,130.1,130.1,9391.0,120.4228,120.4506,120.3858,120.3858,9391.0
2017-02-17 12:05:00,130.1,130.18,130.1,130.16,9757.0,120.3858,120.4598,120.3858,120.4413,9757.0
2017-02-17 12:10:00,130.12,130.22,130.11,130.2,5214.0,120.4043,120.4968,120.3951,120.4783,5214.0
2017-02-17 12:15:00,130.2,130.27,130.19,130.27,2850.0,120.4783,120.5431,120.4691,120.5431,2850.0
2017-02-17 12:20:00,130.27,130.32,130.22,130.24,10501.0,120.5431,120.5894,120.4968,120.5153,10501.0
2017-02-17 12:25:00,130.25,130.28,130.21,130.21,4534.0,120.5246,120.5524,120.4876,120.4876,4534.0
2017-02-17 12:30:00,130.25,130.26,130.13,130.13,5519.0,120.5246,120.5339,120.4136,120.4136,5519.0
2017-02-17 12:35:00,130.12,130.19,130.12,130.19,3000.0,120.4043,120.4691,120.4043,120.4691,3000.0
2017-02-17 12:40:00,130.19,130.19,130.14,130.14,2300.0,120.4691,120.4691,120.4228,120.4228,2300.0
2017-02-17 12:45:00,130.15,130.19,130.11,130.11,3515.0,120.4321,120.4691,120.3951,120.3951,3515.0
2017-02-17 12:50:00,130.11,130.11,130.01,130.02,4253.0,120.3951,120.3951,120.3025,120.3118,4253.0
2017-02-17 12:55:00,130.03,130.14,129.99,130.11,6400.0,120.321,120.4228,120.284,120.3951,6400.0
2017-02-17 13:00:00,130.13,130.15,130.09,130.13,7866.0,120.4136,120.4321,120.3765,120.4136,7866.0
2017-02-17 13:05:00,130.14,130.14,130.09,130.12,9930.0,120.4228,120.4228,120.3765,120.4043,9930.0
2017-02-17 13:10:00,130.12,130.15,130.1,130.15,6681.0,120.4043,120.4321,120.3858,120.4321,6681.0
2017-02-17 13:15:00,130.14,130.16,130.1,130.14,7057.0,120.4228,120.4413,120.3858,120.4228,7057.0
2017-02-17 13:20:00,130.15,130.15,130.11,130.14,6950.0,120.4321,120.4321,120.3951,120.4228,6950.0
2017-02-17 13:25:00,130.14,130.17,130.09,130.17,4056.0,120.4228,120.4506,120.3765,120.4506,4056.0
2017-02-17 13:30:00,130.16,130.16,130.13,130.15,3325.0,120.4413,120.4413,120.4136,120.4321,3325.0
2017-02-17 13:35:00,130.16,130.27,130.16,130.26,5859.0,120.4413,120.5431,120.4413,120.5339,5859.0
2017-02-17 13:40:00,130.25,130.29,130.22,130.22,3693.0,120.5246,120.5616,120.4968,120.4968,3693.0
2017-02-17 13:45:00,130.24,130.24,130.2,130.22,2346.0,120.5153,120.5153,120.4783,120.4968,2346.0
2017-02-17 13:50:00,130.19,130.22,130.11,130.16,13746.0,120.4691,120.4968,120.3951,120.4413,13746.0
2017-02-17 13:55:00,130.15,130.18,130.13,130.13,2330.0,120.4321,120.4598,120.4136,120.4136,2330.0
2017-02-17 14:00:00,130.12,130.19,130.1,130.16,2709.0,120.4043,120.4691,120.3858,120.4413,2709.0
2017-02-17 14:05:00,130.16,130.22,130.16,130.2,7086.0,120.4413,120.4968,120.4413,120.4783,7086.0
2017-02-17 14:10:00,130.21,130.26,130.21,130.25,5883.0,120.4876,120.5339,120.4876,120.5246,5883.0
2017-02-17 14:15:00,130.26,130.34,130.24,130.31,12250.0,120.5339,120.6079,120.5153,120.5801,12250.0
2017-02-17 14:20:00,130.31,130.38,130.26,130.26,19700.0,120.5801,120.6449,120.5339,120.5339,19700.0
2017-02-17 14:25:00,130.26,130.26,130.15,130.15,8856.0,120.5339,120.5339,120.4321,120.4321,8856.0
2017-02-17 14:30:00,130.15,130.26,130.15,130.18,4110.0,120.4321,120.5339,120.4321,120.4598,4110.0
2017-02-17 14:35:00,130.18,130.21,130.16,130.19,5415.0,120.4598,120.4876,120.4413,120.4691,5415.0
2017-02-17 14:40:00,130.22,130.24,130.18,130.2,3985.0,120.4968,120.5153,120.4598,120.4783,3985.0
2017-02-17 14:45:00,130.22,130.27,130.17,130.25,6775.0,120.4968,120.5431,120.4506,120.5246,6775.0
2017-02-17 14:50:00,130.25,130.26,130.2,130.21,5700.0,120.5246,120.5339,120.4783,120.4876,5700.0
2017-02-17 14:55:00,130.2,130.24,130.17,130.18,6815.0,120.4783,120.5153,120.4506,120.4598,6815.0
2017-02-17 15:00:00,130.2,130.24,130.18,130.22,7072.0,120.4783,120.5153,120.4598,120.4968,7072.0
2017-02-17 15:05:00,130.2,130.2,130.1,130.11,16598.0,120.4783,120.4783,120.3858,120.3951,16598.0
2017-02-17 15:10:00,130.12,130.12,129.97,130.07,16280.0,120.4043,120.4043,120.2655,120.358,16280.0
2017-02-17 15:15:00,130.07,130.08,130.05,130.07,12504.0,120.358,120.3673,120.3395,120.358,12504.0
2017-02-17 15:20:00,130.07,130.1,130.06,130.09,15379.0,120.358,120.3858,120.3488,120.3765,15379.0
2017-02-17 15:25:00,130.09,130.1,130.07,130.09,14707.0,120.3765,120.3858,120.358,120.3765,14707.0
2017-02-17 15:30:00,130.08,130.35,130.08,130.34,13827.0,120.3673,120.6171,120.3673,120.6079,13827.0
2017-02-17 15:35:00,130.33,130.34,130.24,130.25,32905.0,120.5986,120.6079,120.5153,120.5246,32905.0
2017-02-17 15:40:00,130.25,130.27,130.2,130.25,20308.0,120.5246,120.5431,120.4783,120.5246,20308.0
2017-02-17 15:45:00,130.25,130.34,130.19,130.21,44563.0,120.5246,120.6079,120.4691,120.4876,44563.0
2017-02-17 15:50:00,130.21,130.32,130.21,130.32,51995.0,120.4876,120.5894,120.4876,120.5894,51995.0
2017-02-17 15:55:00,130.33,130.42,130.22,130.37,187028.0,120.5986,120.6819,120.4968,120.6356,187028.0
2017-02-21 09:30:00,130.32,130.87,129.93,130.59,44588.0,120.5894,121.0983,120.2285,120.8392,44588.0
2017-02-21 09:35:00,130.59,130.86,130.39,130.76,12840.0,120.8392,121.089,120.6541,120.9965,12840.0
2017-02-21 09:40:00,130.86,131.25,130.51,131.12,75755.0,121.089,121.4499,120.7652,121.3296,75755.0
2017-02-21 09:45:00,130.84,130.95,130.36,130.67,18769.0,121.0705,121.1723,120.6264,120.9132,18769.0
2017-02-21 09:50:00,130.71,130.83,130.4,130.4,17321.0,120.9502,121.0613,120.6634,120.6634,17321.0
2017-02-21 09:55:00,130.42,130.64,130.39,130.42,11517.0,120.6819,120.8855,120.6541,120.6819,11517.0
2017-02-21 10:00:00,130.47,130.68,130.46,130.67,21459.0,120.7282,120.9225,120.7189,120.9132,21459.0
2017-02-21 10:05:00,130.67,130.85,130.63,130.85,16575.0,120.9132,121.0798,120.8762,121.0798,16575.0
2017-02-21 10:10:00,130.85,131.05,130.84,130.97,8164.0,121.0798,121.2649,121.0705,121.1908,8164.0
2017-02-21 10:15:00,130.99,131.04,130.69,130.72,11242.0,121.2093,121.2556,120.9317,120.9595,11242.0
2017-02-21 10:20:00,130.71,130.76,130.58,130.58,8388.0,120.9502,120.9965,120.83,120.83,8388.0
2017-02-21 10:25:00,130.58,130.64,130.43,130.61,8250.0,120.83,120.8855,120.6912,120.8577,8250.0
2017-02-21 10:30:00,130.59,130.59,130.36,130.48,7140.0,120.8392,120.8392,120.6264,120.7374,7140.0
2017-02-21 10:35:00,130.53,130.57,130.43,130.48,4110.0,120.7837,120.8207,120.6912,120.7374,4110.0
2017-02-21 10:40:00,130.51,130.86,130.51,130.74,5871.0,120.7652,121.089,120.7652,120.978,5871.0
2017-02-21 10:45:00,130.75,130.8,130.73,130.77,5556.0,120.9873,121.0335,120.9688,121.0058,5556.0
2017-02-21 10:50:00,130.79,130.83,130.67,130.76,6784.0,121.0243,121.0613,120.9132,120.9965,6784.0
2017-02-21 10:55:00,130.81,131.01,130.78,131.01,6386.0,121.0428,121.2278,121.015,121.2278,6386.0
2017-02-21 11:00:00,130.96,131.06,130.94,131.0,7256.0,121.1816,121.2741,121.1631,121.2186,7256.0
2017-02-21 11:05:00,131.03,131.06,130.88,130.97,6144.0,121.2464,121.2741,121.1076,121.1908,6144.0
2017-02-21 11:10:00,131.0,131.03,130.89,130.97,5586.0,121.2186,121.2464,121.1168,121.1908,5586.0
2017-02-21 11:15:00,130.96,131.25,130.94,131.21,25410.0,121.1816,121.4499,121.1631,121.4129,25410.0
2017-02-21 11:20:00,131.21,131.25,131.03,131.14,12297.0,121.4129,121.4499,121.2464,121.3481,12297.0
2017-02-21 11:25:00,131.05,131.19,130.99,131.04,7996.0,121.2649,121.3944,121.2093,121.2556,7996.0
2017-02-21 11:30:00,131.03,131.13,131.01,131.13,3761.0,121.2464,121.3389,121.2278,121.3389,3761.0
2017-02-21 11:35:00,131.14,131.14,130.91,130.95,4830.0,121.3481,121.3481,121.1353,121.1723,4830.0
2017-02-21 11:40:00,130.93,131.07,130.93,130.93,6157.0,121.1538,121.2834,121.1538,121.1538,6157.0
2017-02-21 11:45:00,130.95,130.97,130.81,130.81,5484.0,121.1723,121.1908,121.0428,121.0428,5484.0
2017-02-21 11:50:00,130.81,130.9,130.78,130.89,8290.0,121.0428,121.1261,121.015,121.1168,8290.0
2017-02-21 11:55:00,130.88,130.95,130.77,130.87,9031.0,121.1076,121.1723,121.0058,121.0983,9031.0
2017-02-21 12:00:00,130.88,130.97,130.84,130.91,4773.0,121.1076,121.1908,121.0705,121.1353,4773.0
2017-02-21 12:05:00,130.97,130.99,130.78,130.78,2900.0,121.1908,121.2093,121.015,121.015,2900.0
2017-02-21 12:10:00,130.78,130.84,130.75,130.76,3954.0,121.015,121.0705,120.9873,120.9965,3954.0
2017-02-21 12:15:00,130.78,130.81,130.68,130.72,23189.0,121.015,121.0428,120.9225,120.9595,23189.0
2017-02-21 12:20:00,130.73,130.73,130.5,130.57,31874.0,120.9688,120.9688,120.7559,120.8207,31874.0
2017-02-21 12:25:00,130.58,130.59,130.4,130.47,20064.0,120.83,120.8392,120.6634,120.7282,20064.0
2017-02-21 12:30:00,130.43,130.53,130.34,130.5,16287.0,120.6912,120.7837,120.6079,120.7559,16287.0
2017-02-21 12:35:00,130.48,130.55,130.45,130.55,7405.0,120.7374,120.8022,120.7097,120.8022,7405.0
2017-02-21 12:40:00,130.52,130.52,130.38,130.47,20984.0,120.7744,120.7744,120.6449,120.7282,20984.0
2017-02-21 12:45:00,130.49,130.53,130.46,130.51,5310.0,120.7467,120.7837,120.7189,120.7652,5310.0
2017-02-21 12:50:00,130.51,130.57,130.49,130.57,7430.0,120.7652,120.8207,120.7467,120.8207,7430.0
2017-02-21 12:55:00,130.56,130.56,130.52,130.52,2033.0,120.8114,120.8114,120.7744,120.7744,2033.0
2017-02-21 13:00:00,130.53,130.53,130.44,130.49,7245.0,120.7837,120.7837,120.7004,120.7467,7245.0
2017-02-21 13:05:00,130.5,130.52,130.44,130.5,3500.0,120.7559,120.7744,120.7004,120.7559,3500.0
2017-02-21 13:10:00,130.5,130.5,130.44,130.48,4067.0,120.7559,120.7559,120.7004,120.7374,4067.0
2017-02-21 13:15:00,130.44,130.49,130.37,130.4,24363.0,120.7004,120.7467,120.6356,120.6634,24363.0
2017-02-21 13:20:00,130.43,130.43,130.37,130.41,9747.0,120.6912,120.6912,120.6356,120.6727,9747.0
2017-02-21 13:25:00,130.39,130.45,130.36,130.43,2899.0,120.6541,120.7097,120.6264,120.6912,2899.0
2017-02-21 13:30:00,130.39,130.43,130.31,130.31,4200.0,120.6541,120.6912,120.5801,120.5801,4200.0
2017-02-21 13:35:00,130.31,130.36,130.25,130.28,6852.0,120.5801,120.6264,120.5246,120.5524,6852.0
2017-02-21 13:40:00,130.25,130.29,130.22,130.22,9638.0,120.5246,120.5616,120.4968,120.4968,9638.0
2017-02-21 13:45:00,130.22,130.25,130.16,130.16,7371.0,120.4968,120.5246,120.4413,120.4413,7371.0
2017-02-21 13:50:00,130.18,130.22,130.17,130.2,5291.0,120.4598,120.4968,120.4506,120.4783,5291.0
2017-02-21 13:55:00,130.2,130.25,130.14,130.23,16009.0,120.4783,120.5246,120.4228,120.5061,16009.0
2017-02-21 14:00:00,130.24,130.36,130.24,130.35,3000.0,120.5153,120.6264,120.5153,120.6171,3000.0
2017-02-21 14:05:00,130.4,130.41,130.35,130.41,2701.0,120.6634,120.6727,120.6171,120.6727,2701.0
2017-02-21 14:10:00,130.43,130.5,130.41,130.45,16771.0,120.6912,120.7559,120.6727,120.7097,16771.0
2017-02-21 14:15:00,130.47,130.56,130.47,130.56,3068.0,120.7282,120.8114,120.7282,120.8114,3068.0
2017-02-21 14:20:00,130.56,130.68,130.56,130.61,5548.0,120.8114,120.9225,120.8114,120.8577,5548.0
2017-02-21 14:25:00,130.58,130.63,130.56,130.63,3942.0,120.83,120.8762,120.8114,120.8762,3942.0
2017-02-21 14:30:00,130.63,130.63,130.46,130.51,4640.0,120.8762,120.8762,120.7189,120.7652,4640.0
2017-02-21 14:35:00,130.51,130.54,130.47,130.5,4821.0,120.7652,120.7929,120.7282,120.7559,4821.0
2017-02-21 14:40:00,130.49,130.54,130.46,130.54,7124.0,120.7467,120.7929,120.7189,120.7929,7124.0
2017-02-21 14:45:00,130.56,130.57,130.47,130.54,11648.0,120.8114,120.8207,120.7282,120.7929,11648.0
2017-02-21 14:50:00,130.51,130.58,130.49,130.49,1600.0,120.7652,120.83,120.7467,120.7467,1600.0
2017-02-21 14:55:00,130.51,130.59,130.48,130.48,7169.0,120.7652,120.8392,120.7374,120.7374,7169.0
2017-02-21 15:00:00,130.48,130.49,130.39,130.42,20881.0,120.7374,120.7467,120.6541,120.6819,20881.0
2017-02-21 15:05:00,130.42,130.5,130.42,130.5,3100.0,120.6819,120.7559,120.6819,120.7559,3100.0
2017-02-21 15:10:00,130.51,130.61,130.5,130.6,5147.0,120.7652,120.8577,120.7559,120.8485,5147.0
2017-02-21 15:15:00,130.61,130.66,130.61,130.61,5014.0,120.8577,120.904,120.8577,120.8577,5014.0
2017-02-21 15:20:00,130.61,130.62,130.51,130.56,7745.0,120.8577,120.867,120.7652,120.8114,7745.0
2017-02-21 15:25:00,130.6,130.73,130.56,130.72,10597.0,120.8485,120.9688,120.8114,120.9595,10597.0
2017-02-21 15:30:00,130.72,130.75,130.69,130.74,6494.0,120.9595,120.9873,120.9317,120.978,6494.0
2017-02-21 15:35:00,130.75,130.8,130.73,130.73,6484.0,120.9873,121.0335,120.9688,120.9688,6484.0
2017-02-21 15:40:00,130.73,130.82,130.72,130.8,7057.0,120.9688,121.052,120.9595,121.0335,7057.0
2017-02-21 15:45:00,130.81,130.86,130.79,130.84,17732.0,121.0428,121.089,121.0243,121.0705,17732.0
2017-02-21 15:50:00,130.84,130.87,130.79,130.81,14770.0,121.0705,121.0983,121.0243,121.0428,14770.0
2017-02-21 15:55:00,130.82,130.86,130.66,130.71,48879.0,121.052,121.089,120.904,120.9502,48879.0
2017-02-22 09:30:00,129.99,130.41,129.93,130.0,14200.0,120.6611,121.051,120.6054,120.6704,14200.0
2017-02-22 09:35:00,130.0,130.26,130.0,130.25,7615.0,120.6704,120.9117,120.6704,120.9024,7615.0
2017-02-22 09:40:00,130.16,130.3,130.08,130.12,3515.0,120.8189,120.9489,120.7446,120.7818,3515.0
2017-02-22 09:45:00,130.12,130.22,129.97,130.22,8950.0,120.7818,120.8746,120.6425,120.8746,8950.0
2017-02-22 09:50:00,130.29,130.3,130.12,130.15,6632.0,120.9396,120.9489,120.7818,120.8096,6632.0
2017-02-22 09:55:00,130.15,130.29,130.11,130.19,8137.0,120.8096,120.9396,120.7725,120.8468,8137.0
2017-02-22 10:00:00,130.24,130.44,130.21,130.37,6620.0,120.8932,121.0788,120.8653,121.0138,6620.0
2017-02-22 10:05:00,130.34,130.38,130.18,130.18,4853.0,120.986,121.0231,120.8375,120.8375,4853.0
2017-02-22 10:10:00,130.18,130.29,130.12,130.18,21988.0,120.8375,120.9396,120.7818,120.8375,21988.0
2017-02-22 10:15:00,130.26,130.32,130.22,130.27,4822.0,120.9117,120.9674,120.8746,120.921,4822.0
2017-02-22 10:20:00,130.27,130.27,130.22,130.22,4600.0,120.921,120.921,120.8746,120.8746,4600.0
2017-02-22 10:25:00,130.21,130.22,130.11,130.14,3902.0,120.8653,120.8746,120.7725,120.8003,3902.0
2017-02-22 10:30:00,130.18,130.21,130.14,130.21,5033.0,120.8375,120.8653,120.8003,120.8653,5033.0
2017-02-22 10:35:00,130.22,130.37,130.21,130.37,5091.0,120.8746,121.0138,120.8653,121.0138,5091.0
2017-02-22 10:40:00,130.5,130.58,130.42,130.52,5894.0,121.1345,121.2088,121.0602,121.1531,5894.0
2017-02-22 10:45:00,130.51,130.53,130.4,130.45,6270.0,121.1438,121.1624,121.0417,121.0881,6270.0
2017-02-22 10:50:00,130.42,130.45,130.32,130.4,4213.0,121.0602,121.0881,120.9674,121.0417,4213.0
2017-02-22 10:55:00,130.4,130.4,130.29,130.35,5846.0,121.0417,121.0417,120.9396,120.9953,5846.0
2017-02-22 11:00:00,130.35,130.37,130.24,130.25,5700.0,120.9953,121.0138,120.8932,120.9024,5700.0
2017-02-22 11:05:00,130.26,130.27,130.12,130.13,6015.0,120.9117,120.921,120.7818,120.7911,6015.0
2017-02-22 11:10:00,130.11,130.14,130.03,130.13,5876.0,120.7725,120.8003,120.6982,120.7911,5876.0
2017-02-22 11:15:00,130.12,130.18,130.1,130.13,3900.0,120.7818,120.8375,120.7632,120.7911,3900.0
2017-02-22 11:20:00,130.15,130.16,130.03,130.1,9974.0,120.8096,120.8189,120.6982,120.7632,9974.0
2017-02-22 11:25:00,130.07,130.14,130.06,130.11,5982.0,120.7354,120.8003,120.7261,120.7725,5982.0
2017-02-22 11:30:00,130.07,130.27,130.07,130.22,11699.0,120.7354,120.921,120.7354,120.8746,11699.0
2017-02-22 11:35:00,130.22,130.3,130.19,130.26,5887.0,120.8746,120.9489,120.8468,120.9117,5887.0
2017-02-22 11:40:00,130.22,130.38,130.22,130.37,8106.0,120.8746,121.0231,120.8746,121.0138,8106.0
2017-02-22 11:45:00,130.37,130.44,130.35,130.38,4367.0,121.0138,121.0788,120.9953,121.0231,4367.0
2017-02-22 11:50:00,130.43,130.46,130.36,130.36,3505.0,121.0695,121.0974,121.0046,121.0046,3505.0
2017-02-22 11:55:00,130.39,130.49,130.37,130.44,2718.0,121.0324,121.1252,121.0138,121.0788,2718.0
2017-02-22 12:00:00,130.39,130.42,130.36,130.37,3760.0,121.0324,121.0602,121.0046,121.0138,3760.0
2017-02-22 12:05:00,130.4,130.4,130.3,130.3,4461.0,121.0417,121.0417,120.9489,120.9489,4461.0
2017-02-22 12:10:00,130.33,130.34,130.29,130.31,3621.0,120.9767,120.986,120.9396,120.9581,3621.0
2017-02-22 12:15:00,130.32,130.32,130.23,130.29,4130.0,120.9674,120.9674,120.8839,120.9396,4130.0
2017-02-22 12:20:00,130.31,130.31,130.27,130.28,2260.0,120.9581,120.9581,120.921,120.9303,2260.0
2017-02-22 12:25:00,130.27,130.27,130.14,130.14,2625.0,120.921,120.921,120.8003,120.8003,2625.0
2017-02-22 12:30:00,130.18,130.22,130.17,130.21,2990.0,120.8375,120.8746,120.8282,120.8653,2990.0
2017-02-22 12:35:00,130.2,130.33,130.2,130.27,3500.0,120.856,120.9767,120.856,120.921,3500.0
2017-02-22 12:40:00,130.31,130.42,130.3,130.35,4574.0,120.9581,121.0602,120.9489,120.9953,4574.0
2017-02-22 12:45:00,130.34,130.39,130.3,130.39,1000.0,120.986,121.0324,120.9489,121.0324,1000.0
2017-02-22 12:50:00,130.37,130.38,130.33,130.33,2650.0,121.0138,121.0231,120.9767,120.9767,2650.0
2017-02-22 12:55:00,130.35,130.46,130.35,130.43,1732.0,120.9953,121.0974,120.9953,121.0695,1732.0
2017-02-22 13:00:00,130.45,130.48,130.41,130.47,3399.0,121.0881,121.1159,121.051,121.1067,3399.0
2017-02-22 13:05:00,130.48,130.58,130.47,130.55,6549.0,121.1159,121.2088,121.1067,121.1809,6549.0
2017-02-22 13:10:00,130.56,130.66,130.56,130.65,3588.0,121.1902,121.283,121.1902,121.2737,3588.0
2017-02-22 13:15:00,130.65,130.65,130.59,130.6,6565.0,121.2737,121.2737,121.218,121.2273,6565.0
2017-02-22 13:20:00,130.6,130.66,130.6,130.62,5300.0,121.2273,121.283,121.2273,121.2459,5300.0
2017-02-22 13:25:00,130.6,130.61,130.52,130.53,3195.0,121.2273,121.2366,121.1531,121.1624,3195.0
2017-02-22 13:30:00,130.53,130.57,130.5,130.57,5715.0,121.1624,121.1995,121.1345,121.1995,5715.0
2017-02-22 13:35:00,130.56,130.63,130.53,130.63,5974.0,121.1902,121.2552,121.1624,121.2552,5974.0
2017-02-22 13:40:00,130.62,130.68,130.62,130.64,5110.0,121.2459,121.3016,121.2459,121.2645,5110.0
2017-02-22 13:45:00,130.63,130.65,130.61,130.64,5569.0,121.2552,121.2737,121.2366,121.2645,5569.0
2017-02-22 13:50:00,130.66,130.69,130.63,130.67,7321.0,121.283,121.3109,121.2552,121.2923,7321.0
2017-02-22 13:55:00,130.69,130.8,130.69,130.78,5403.0,121.3109,121.413,121.3109,121.3944,5403.0
2017-02-22 14:00:00,130.79,130.8,130.71,130.75,5586.0,121.4037,121.413,121.3294,121.3666,5586.0
2017-02-22 14:05:00,130.74,130.76,130.61,130.65,5817.0,121.3573,121.3758,121.2366,121.2737,5817.0
2017-02-22 14:10:00,130.6,130.68,130.52,130.68,7450.0,121.2273,121.3016,121.1531,121.3016,7450.0
2017-02-22 14:15:00,130.69,130.73,130.59,130.62,4481.0,121.3109,121.348,121.218,121.2459,4481.0
2017-02-22 14:20:00,130.6,130.63,130.59,130.59,2070.0,121.2273,121.2552,121.218,121.218,2070.0
2017-02-22 14:25:00,130.64,130.65,130.56,130.61,5409.0,121.2645,121.2737,121.1902,121.2366,5409.0
2017-02-22 14:30:00,130.61,130.61,130.49,130.5,2100.0,121.2366,121.2366,121.1252,121.1345,2100.0
2017-02-22 14:35:00,130.48,130.55,130.47,130.52,3097.0,121.1159,121.1809,121.1067,121.1531,3097.0
2017-02-22 14:40:00,130.48,130.53,130.45,130.51,3680.0,121.1159,121.1624,121.0881,121.1438,3680.0
2017-02-22 14:45:00,130.5,130.5,130.4,130.42,3114.0,121.1345,121.1345,121.0417,121.0602,3114.0
2017-02-22 14:50:00,130.44,130.56,130.43,130.5,4100.0,121.0788,121.1902,121.0695,121.1345,4100.0
2017-02-22 14:55:00,130.5,130.53,130.45,130.46,3703.0,121.1345,121.1624,121.0881,121.0974,3703.0
2017-02-22 15:00:00,130.45,130.5,130.44,130.5,4700.0,121.0881,121.1345,121.0788,121.1345,4700.0
2017-02-22 15:05:00,130.51,130.51,130.38,130.39,7036.0,121.1438,121.1438,121.0231,121.0324,7036.0
2017-02-22 15:10:00,130.42,130.53,130.41,130.5,5416.0,121.0602,121.1624,121.051,121.1345,5416.0
2017-02-22 15:15:00,130.52,130.54,130.39,130.39,6864.0,121.1531,121.1716,121.0324,121.0324,6864.0
2017-02-22 15:20:00,130.39,130.48,130.36,130.42,9420.0,121.0324,121.1159,121.0046,121.0602,9420.0
2017-02-22 15:25:00,130.39,130.41,130.33,130.35,29089.0,121.0324,121.051,120.9767,120.9953,29089.0
2017-02-22 15:30:00,130.35,130.37,130.32,130.36,23523.0,120.9953,121.0138,120.9674,121.0046,23523.0
2017-02-22 15:35:00,130.36,130.65,130.36,130.65,24173.0,121.0046,121.2737,121.0046,121.2737,24173.0
2017-02-22 15:40:00,130.65,130.7,130.64,130.68,17799.0,121.2737,121.3202,121.2645,121.3016,17799.0
2017-02-22 15:45:00,130.69,130.76,130.68,130.71,34942.0,121.3109,121.3758,121.3016,121.3294,34942.0
2017-02-22 15:50:00,130.72,130.8,130.71,130.8,31716.0,121.3387,121.413,121.3294,121.413,31716.0
2017-02-22 15:55:00,130.79,130.84,130.73,130.76,73735.0,121.4037,121.4501,121.348,121.3758,73735.0
2017-02-23 09:30:00,129.89,130.49,129.89,130.41,33606.0,120.5683,121.1252,120.5683,121.051,33606.0
2017-02-23 09:35:00,130.34,130.46,130.18,130.22,14805.0,120.986,121.0974,120.8375,120.8746,14805.0
2017-02-23 09:40:00,130.26,130.27,130.05,130.15,5193.0,120.9117,120.921,120.7168,120.8096,5193.0
2017-02-23 09:45:00,130.18,130.4,130.15,130.35,3955.0,120.8375,121.0417,120.8096,120.9953,3955.0
2017-02-23 09:50:00,130.41,130.66,130.31,130.62,6696.0,121.051,121.283,120.9581,121.2459,6696.0
2017-02-23 09:55:00,130.58,130.69,130.5,130.64,10839.0,121.2088,121.3109,121.1345,121.2645,10839.0
2017-02-23 10:00:00,130.65,130.71,130.57,130.61,6425.0,121.2737,121.3294,121.1995,121.2366,6425.0
2017-02-23 10:05:00,130.61,130.67,130.27,130.27,5695.0,121.2366,121.2923,120.921,120.921,5695.0
2017-02-23 10:10:00,130.27,130.3,130.02,130.02,5228.0,120.921,120.9489,120.689,120.689,5228.0
2017-02-23 10:15:00,130.04,130.12,129.9,130.12,3561.0,120.7075,120.7818,120.5776,120.7818,3561.0
2017-02-23 10:20:00,130.12,130.17,130.1,130.14,2715.0,120.7818,120.8282,120.7632,120.8003,2715.0
2017-02-23 10:25:00,130.14,130.14,129.98,130.09,5941.0,120.8003,120.8003,120.6518,120.7539,5941.0
2017-02-23 10:30:00,130.07,130.29,129.99,130.09,6162.0,120.7354,120.9396,120.6611,120.7539,6162.0
2017-02-23 10:35:00,130.1,130.1,129.88,129.91,3567.0,120.7632,120.7632,120.559,120.5868,3567.0
2017-02-23 10:40:00,129.87,129.93,129.81,129.83,3432.0,120.5497,120.6054,120.494,120.5126,3432.0
2017-02-23 10:45:00,129.87,130.0,129.8,129.99,2108.0,120.5497,120.6704,120.4847,120.6611,2108.0
2017-02-23 10:50:00,130.01,130.01,129.76,129.76,1500.0,120.6797,120.6797,120.4476,120.4476,1500.0
2017-02-23 10:55:00,129.77,129.77,129.58,129.71,4211.0,120.4569,120.4569,120.2805,120.4012,4211.0
2017-02-23 11:00:00,129.72,129.79,129.56,129.64,5255.0,120.4105,120.4755,120.262,120.3362,5255.0
2017-02-23 11:05:00,129.65,129.65,129.48,129.48,7121.0,120.3455,120.3455,120.1877,120.1877,7121.0
2017-02-23 11:10:00,129.55,129.56,129.39,129.43,4900.0,120.2527,120.262,120.1042,120.1413,4900.0
2017-02-23 11:15:00,129.49,129.61,129.46,129.56,4822.0,120.197,120.3084,120.1691,120.262,4822.0
2017-02-23 11:20:00,129.59,129.68,129.56,129.68,10740.0,120.2898,120.3734,120.262,120.3734,10740.0
2017-02-23 11:25:00,129.69,130.09,129.69,130.07,5645.0,120.3826,120.7539,120.3826,120.7354,5645.0
2017-02-23 11:30:00,130.07,130.37,130.06,130.36,6024.0,120.7354,121.0138,120.7261,121.0046,6024.0
2017-02-23 11:35:00,130.36,130.62,130.35,130.59,19119.0,121.0046,121.2459,120.9953,121.218,19119.0
2017-02-23 11:40:00,130.58,130.6,130.47,130.59,7731.0,121.2088,121.2273,121.1067,121.218,7731.0
2017-02-23 11:45:00,130.59,130.64,130.47,130.64,6839.0,121.218,121.2645,121.1067,121.2645,6839.0
2017-02-23 11:50:00,130.64,130.68,130.61,130.61,3504.0,121.2645,121.3016,121.2366,121.2366,3504.0
2017-02-23 11:55:00,130.61,130.66,130.48,130.48,3618.0,121.2366,121.283,121.1159,121.1159,3618.0
2017-02-23 12:00:00,130.48,130.56,130.47,130.56,3792.0,121.1159,121.1902,121.1067,121.1902,3792.0
2017-02-23 12:05:00,130.56,130.56,130.42,130.42,3000.0,121.1902,121.1902,121.0602,121.0602,3000.0
2017-02-23 12:10:00,130.35,130.35,130.29,130.29,1509.0,120.9953,120.9953,120.9396,120.9396,1509.0
2017-02-23 12:15:00,130.34,130.55,130.33,130.5,6703.0,120.986,121.1809,120.9767,121.1345,6703.0
2017-02-23 12:20:00,130.52,130.58,130.5,130.52,1537.0,121.1531,121.2088,121.1345,121.1531,1537.0
2017-02-23 12:25:00,130.53,130.61,130.51,130.51,2799.0,121.1624,121.2366,121.1438,121.1438,2799.0
2017-02-23 12:30:00,130.52,130.53,130.47,130.52,2495.0,121.1531,121.1624,121.1067,121.1531,2495.0
2017-02-23 12:35:00,130.56,130.63,130.55,130.58,3260.0,121.1902,121.2552,121.1809,121.2088,3260.0
2017-02-23 12:40:00,130.54,130.57,130.51,130.56,4409.0,121.1716,121.1995,121.1438,121.1902,4409.0
2017-02-23 12:45:00,130.59,130.6,130.53,130.53,2200.0,121.218,121.2273,121.1624,121.1624,2200.0
2017-02-23 12:50:00,130.53,130.56,130.48,130.48,2609.0,121.1624,121.1902,121.1159,121.1159,2609.0
2017-02-23 12:55:00,130.5,130.59,130.47,130.47,4260.0,121.1345,121.218,121.1067,121.1067,4260.0
2017-02-23 13:00:00,130.48,130.58,130.48,130.48,2103.0,121.1159,121.2088,121.1159,121.1159,2103.0
2017-02-23 13:05:00,130.48,130.55,130.44,130.55,2640.0,121.1159,121.1809,121.0788,121.1809,2640.0
2017-02-23 13:10:00,130.55,130.56,130.44,130.48,3501.0,121.1809,121.1902,121.0788,121.1159,3501.0
2017-02-23 13:15:00,130.45,130.48,130.36,130.43,3259.0,121.0881,121.1159,121.0046,121.0695,3259.0
2017-02-23 13:20:00,130.43,130.53,130.43,130.53,2700.0,121.0695,121.1624,121.0695,121.1624,2700.0
2017-02-23 13:25:00,130.51,130.52,130.42,130.45,2534.0,121.1438,121.1531,121.0602,121.0881,2534.0
2017-02-23 13:30:00,130.43,130.52,130.43,130.49,3106.0,121.0695,121.1531,121.0695,121.1252,3106.0
2017-02-23 13:35:00,130.48,130.52,130.46,130.52,2140.0,121.1159,121.1531,121.0974,121.1531,2140.0
2017-02-23 13:40:00,130.52,130.57,130.52,130.52,1700.0,121.1531,121.1995,121.1531,121.1531,1700.0
2017-02-23 13:45:00,130.55,130.63,130.53,130.57,4986.0,121.1809,121.2552,121.1624,121.1995,4986.0
2017-02-23 13:50:00,130.55,130.72,130.48,130.7,4891.0,121.1809,121.3387,121.1159,121.3202,4891.0
2017-02-23 13:55:00,130.7,130.79,130.7,130.74,6017.0,121.3202,121.4037,121.3202,121.3573,6017.0
2017-02-23 14:00:00,130.74,130.74,130.69,130.73,2361.0,121.3573,121.3573,121.3109,121.348,2361.0
2017-02-23 14:05:00,130.75,130.8,130.59,130.59,8145.0,121.3666,121.413,121.218,121.218,8145.0
2017-02-23 14:10:00,130.63,130.63,130.46,130.59,4001.0,121.2552,121.2552,121.0974,121.218,4001.0
2017-02-23 14:15:00,130.58,130.59,130.54,130.57,1500.0,121.2088,121.218,121.1716,121.1995,1500.0
2017-02-23 14:20:00,130.58,130.67,130.52,130.67,2878.0,121.2088,121.2923,121.1531,121.2923,2878.0
2017-02-23 14:25:00,130.66,130.79,130.61,130.79,6600.0,121.283,121.4037,121.2366,121.4037,6600.0
2017-02-23 14:30:00,130.79,130.81,130.73,130.81,3297.0,121.4037,121.4223,121.348,121.4223,3297.0
2017-02-23 14:35:00,130.81,130.86,130.78,130.86,6392.0,121.4223,121.4687,121.3944,121.4687,6392.0
2017-02-23 14:40:00,130.87,131.0,130.86,130.98,5802.0,121.478,121.5986,121.4687,121.5801,5802.0
2017-02-23 14:45:00,130.99,131.06,130.94,130.99,29640.0,121.5893,121.6543,121.5429,121.5893,29640.0
2017-02-23 14:50:00,130.99,131.16,130.99,131.16,7034.0,121.5893,121.7471,121.5893,121.7471,7034.0
2017-02-23 14:55:00,131.16,131.26,131.15,131.18,15717.0,121.7471,121.84,121.7379,121.7657,15717.0
2017-02-23 15:00:00,131.18,131.18,131.1,131.12,11127.0,121.7657,121.7657,121.6914,121.71,11127.0
2017-02-23 15:05:00,131.1,131.13,131.01,131.01,5459.0,121.6914,121.7193,121.6079,121.6079,5459.0
2017-02-23 15:10:00,131.01,131.03,130.89,130.89,5168.0,121.6079,121.6265,121.4965,121.4965,5168.0
2017-02-23 15:15:00,130.88,130.92,130.88,130.9,5290.0,121.4872,121.5244,121.4872,121.5058,5290.0
2017-02-23 15:20:00,130.9,130.97,130.89,130.94,9115.0,121.5058,121.5708,121.4965,121.5429,9115.0
2017-02-23 15:25:00,130.91,130.94,130.7,130.7,7805.0,121.5151,121.5429,121.3202,121.3202,7805.0
2017-02-23 15:30:00,130.7,130.72,130.64,130.65,9254.0,121.3202,121.3387,121.2645,121.2737,9254.0
2017-02-23 15:35:00,130.64,130.69,130.6,130.69,12397.0,121.2645,121.3109,121.2273,121.3109,12397.0
2017-02-23 15:40:00,130.69,130.84,130.69,130.81,11640.0,121.3109,121.4501,121.3109,121.4223,11640.0
2017-02-23 15:45:00,130.79,130.84,130.7,130.73,16591.0,121.4037,121.4501,121.3202,121.348,16591.0
2017-02-23 15:50:00,130.72,130.76,130.72,130.74,16627.0,121.3387,121.3758,121.3387,121.3573,16627.0
2017-02-23 15:55:00,130.73,130.78,130.67,130.78,29016.0,121.348,121.3944,121.2923,121.3944,29016.0
2017-02-24 09:30:00,130.32,130.32,129.5,129.5,22881.0,120.9674,120.9674,120.2063,120.2063,22881.0
2017-02-24 09:35:00,129.78,130.12,129.78,129.97,4400.0,120.4662,120.7818,120.4662,120.6425,4400.0
2017-02-24 09:40:00,130.0,130.01,129.84,129.89,4070.0,120.6704,120.6797,120.5219,120.5683,4070.0
2017-02-24 09:45:00,129.87,130.23,129.87,130.21,8550.0,120.5497,120.8839,120.5497,120.8653,8550.0
2017-02-24 09:50:00,130.2,130.52,130.17,130.26,11206.0,120.856,121.1531,120.8282,120.9117,11206.0
2017-02-24 09:55:00,130.25,130.59,130.23,130.55,8810.0,120.9024,121.218,120.8839,121.1809,8810.0
2017-02-24 10:00:00,130.56,130.73,130.41,130.58,9282.0,121.1902,121.348,121.051,121.2088,9282.0
2017-02-24 10:05:00,130.52,130.59,130.23,130.55,7527.0,121.1531,121.218,120.8839,121.1809,7527.0
2017-02-24 10:10:00,130.54,130.64,130.39,130.59,5395.0,121.1716,121.2645,121.0324,121.218,5395.0
2017-02-24 10:15:00,130.64,130.86,130.61,130.79,7480.0,121.2645,121.4687,121.2366,121.4037,7480.0
2017-02-24 10:20:00,130.79,130.96,130.73,130.74,7996.0,121.4037,121.5615,121.348,121.3573,7996.0
2017-02-24 10:25:00,130.78,130.79,130.52,130.52,8561.0,121.3944,121.4037,121.1531,121.1531,8561.0
2017-02-24 10:30:00,130.55,130.81,130.53,130.74,8822.0,121.1809,121.4223,121.1624,121.3573,8822.0
2017-02-24 10:35:00,130.72,130.72,130.6,130.68,7249.0,121.3387,121.3387,121.2273,121.3016,7249.0
2017-02-24 10:40:00,130.66,130.77,130.59,130.67,9304.0,121.283,121.3851,121.218,121.2923,9304.0
2017-02-24 10:45:00,130.62,130.63,130.23,130.23,6698.0,121.2459,121.2552,120.8839,120.8839,6698.0
2017-02-24 10:50:00,130.27,130.56,130.25,130.38,9450.0,120.921,121.1902,120.9024,121.0231,9450.0
2017-02-24 10:55:00,130.34,130.7,130.33,130.66,6754.0,120.986,121.3202,120.9767,121.283,6754.0
2017-02-24 11:00:00,130.68,130.8,130.6,130.8,7992.0,121.3016,121.413,121.2273,121.413,7992.0
2017-02-24 11:05:00,130.81,130.81,130.56,130.65,11758.0,121.4223,121.4223,121.1902,121.2737,11758.0
2017-02-24 11:10:00,130.65,130.84,130.55,130.55,8427.0,121.2737,121.4501,121.1809,121.1809,8427.0
2017-02-24 11:15:00,130.57,130.7,130.53,130.7,3800.0,121.1995,121.3202,121.1624,121.3202,3800.0
2017-02-24 11:20:00,130.66,130.66,130.5,130.57,7455.0,121.283,121.283,121.1345,121.1995,7455.0
2017-02-24 11:25:00,130.49,130.58,130.37,130.49,8726.0,121.1252,121.2088,121.0138,121.1252,8726.0
2017-02-24 11:30:00,130.44,130.56,130.42,130.5,7657.0,121.0788,121.1902,121.0602,121.1345,7657.0
2017-02-24 11:35:00,130.44,130.44,130.35,130.38,4444.0,121.0788,121.0788,120.9953,121.0231,4444.0
2017-02-24 11:40:00,130.37,130.37,130.26,130.31,5546.0,121.0138,121.0138,120.9117,120.9581,5546.0
2017-02-24 11:45:00,130.3,130.3,130.15,130.15,9035.0,120.9489,120.9489,120.8096,120.8096,9035.0
2017-02-24 11:50:00,130.17,130.24,130.16,130.18,5939.0,120.8282,120.8932,120.8189,120.8375,5939.0
2017-02-24 11:55:00,130.19,130.21,130.14,130.21,2815.0,120.8468,120.8653,120.8003,120.8653,2815.0
2017-02-24 12:00:00,130.18,130.26,130.13,130.25,8850.0,120.8375,120.9117,120.7911,120.9024,8850.0
2017-02-24 12:05:00,130.28,130.4,130.28,130.33,3800.0,120.9303,121.0417,120.9303,120.9767,3800.0
2017-02-24 12:10:00,130.36,130.42,130.23,130.42,5195.0,121.0046,121.0602,120.8839,121.0602,5195.0
2017-02-24 12:15:00,130.44,130.47,130.36,130.44,5266.0,121.0788,121.1067,121.0046,121.0788,5266.0
2017-02-24 12:20:00,130.43,130.48,130.42,130.46,4328.0,121.0695,121.1159,121.0602,121.0974,4328.0
2017-02-24 12:25:00,130.43,130.57,130.43,130.52,7832.0,121.0695,121.1995,121.0695,121.1531,7832.0
2017-02-24 12:30:00,130.54,130.59,130.42,130.42,7829.0,121.1716,121.218,121.0602,121.0602,7829.0
2017-02-24 12:35:00,130.42,130.45,130.27,130.36,12430.0,121.0602,121.0881,120.921,121.0046,12430.0
2017-02-24 12:40:00,130.38,130.41,130.32,130.37,3486.0,121.0231,121.051,120.9674,121.0138,3486.0
2017-02-24 12:45:00,130.36,130.46,130.3,130.4,8141.0,121.0046,121.0974,120.9489,121.0417,8141.0
2017-02-24 12:50:00,130.49,130.5,130.36,130.46,2400.0,121.1252,121.1345,121.0046,121.0974,2400.0
2017-02-24 12:55:00,130.44,130.5,130.33,130.35,9453.0,121.0788,121.1345,120.9767,120.9953,9453.0
2017-02-24 13:00:00,130.36,130.43,130.35,130.42,2396.0,121.0046,121.0695,120.9953,121.0602,2396.0
2017-02-24 13:05:00,130.38,130.39,130.27,130.32,4596.0,121.0231,121.0324,120.921,120.9674,4596.0
2017-02-24 13:10:00,130.35,130.37,130.24,130.3,4990.0,120.9953,121.0138,120.8932,120.9489,4990.0
2017-02-24 13:15:00,130.33,130.37,130.22,130.35,5230.0,120.9767,121.0138,120.8746,120.9953,5230.0
2017-02-24 13:20:00,130.3,130.35,130.23,130.25,9944.0,120.9489,120.9953,120.8839,120.9024,9944.0
2017-02-24 13:25:00,130.23,130.23,130.04,130.09,6100.0,120.8839,120.8839,120.7075,120.7539,6100.0
2017-02-24 13:30:00,130.09,130.19,130.09,130.13,4619.0,120.7539,120.8468,120.7539,120.7911,4619.0
2017-02-24 13:35:00,130.15,130.18,130.03,130.04,5421.0,120.8096,120.8375,120.6982,120.7075,5421.0
2017-02-24 13:40:00,130.04,130.08,130.02,130.07,7290.0,120.7075,120.7446,120.689,120.7354,7290.0
2017-02-24 13:45:00,130.08,130.08,130.01,130.05,9527.0,120.7446,120.7446,120.6797,120.7168,9527.0
2017-02-24 13:50:00,130.05,130.09,130.02,130.06,3253.0,120.7168,120.7539,120.689,120.7261,3253.0
2017-02-24 13:55:00,130.06,130.09,129.97,130.07,8510.0,120.7261,120.7539,120.6425,120.7354,8510.0
2017-02-24 14:00:00,130.05,130.08,129.98,129.98,8567.0,120.7168,120.7446,120.6518,120.6518,8567.0
2017-02-24 14:05:00,129.99,130.05,129.96,130.0,5786.0,120.6611,120.7168,120.6333,120.6704,5786.0
2017-02-24 14:10:00,130.0,130.0,129.95,129.95,5654.0,120.6704,120.6704,120.624,120.624,5654.0
2017-02-24 14:15:00,129.94,130.03,129.93,130.03,10309.0,120.6147,120.6982,120.6054,120.6982,10309.0
2017-02-24 14:20:00,130.05,130.09,129.94,129.99,7740.0,120.7168,120.7539,120.6147,120.6611,7740.0
2017-02-24 14:25:00,129.98,130.06,129.98,130.06,9282.0,120.6518,120.7261,120.6518,120.7261,9282.0
2017-02-24 14:30:00,130.05,130.16,130.05,130.16,7491.0,120.7168,120.8189,120.7168,120.8189,7491.0
2017-02-24 14:35:00,130.12,130.14,130.02,130.08,11244.0,120.7818,120.8003,120.689,120.7446,11244.0
2017-02-24 14:40:00,130.09,130.15,129.98,130.04,9952.0,120.7539,120.8096,120.6518,120.7075,9952.0
2017-02-24 14:45:00,130.05,130.22,130.04,130.17,16170.0,120.7168,120.8746,120.7075,120.8282,16170.0
2017-02-24 14:50:00,130.15,130.26,130.15,130.24,5344.0,120.8096,120.9117,120.8096,120.8932,5344.0
2017-02-24 14:55:00,130.25,130.26,130.09,130.11,11601.0,120.9024,120.9117,120.7539,120.7725,11601.0
2017-02-24 15:00:00,130.15,130.19,130.03,130.15,11087.0,120.8096,120.8468,120.6982,120.8096,11087.0
2017-02-24 15:05:00,130.11,130.25,130.11,130.25,3598.0,120.7725,120.9024,120.7725,120.9024,3598.0
2017-02-24 15:10:00,130.27,130.28,130.13,130.22,10210.0,120.921,120.9303,120.7911,120.8746,10210.0
2017-02-24 15:15:00,130.23,130.28,130.19,130.28,12907.0,120.8839,120.9303,120.8468,120.9303,12907.0
2017-02-24 15:20:00,130.3,130.45,130.27,130.38,13035.0,120.9489,121.0881,120.921,121.0231,13035.0
2017-02-24 15:25:00,130.37,130.49,130.37,130.45,10079.0,121.0138,121.1252,121.0138,121.0881,10079.0
2017-02-24 15:30:00,130.45,130.47,130.38,130.42,16469.0,121.0881,121.1067,121.0231,121.0602,16469.0
2017-02-24 15:35:00,130.41,130.67,130.41,130.56,16904.0,121.051,121.2923,121.051,121.1902,16904.0
2017-02-24 15:40:00,130.55,130.65,130.45,130.62,21124.0,121.1809,121.2737,121.0881,121.2459,21124.0
2017-02-24 15:45:00,130.65,130.8,130.64,130.78,21874.0,121.2737,121.413,121.2645,121.3944,21874.0
2017-02-24 15:50:00,130.79,130.83,130.7,130.73,26931.0,121.4037,121.4408,121.3202,121.348,26931.0
2017-02-24 15:55:00,130.74,130.82,130.65,130.82,38180.0,121.3573,121.4315,121.2737,121.4315,38180.0
2017-02-27 09:30:00,130.43,130.74,130.22,130.47,19628.0,121.0695,121.3573,120.8746,121.1067,19628.0
2017-02-27 09:35:00,130.43,130.5,130.04,130.15,10164.0,121.0695,121.1345,120.7075,120.8096,10164.0
2017-02-27 09:40:00,130.14,130.14,129.87,129.91,6474.0,120.8003,120.8003,120.5497,120.5868,6474.0
2017-02-27 09:45:00,129.98,130.28,129.98,130.23,10383.0,120.6518,120.9303,120.6518,120.8839,10383.0
2017-02-27 09:50:00,130.21,130.38,130.16,130.29,6864.0,120.8653,121.0231,120.8189,120.9396,6864.0
2017-02-27 09:55:00,130.29,130.43,130.17,130.43,4593.0,120.9396,121.0695,120.8282,121.0695,4593.0
2017-02-27 10:00:00,130.53,130.58,130.18,130.24,5023.0,121.1624,121.2088,120.8375,120.8932,5023.0
2017-02-27 10:05:00,130.32,130.35,130.14,130.3,6894.0,120.9674,120.9953,120.8003,120.9489,6894.0
2017-02-27 10:10:00,130.3,130.31,130.16,130.23,6687.0,120.9489,120.9581,120.8189,120.8839,6687.0
2017-02-27 10:15:00,130.31,130.37,130.15,130.19,8420.0,120.9581,121.0138,120.8096,120.8468,8420.0
2017-02-27 10:20:00,130.2,130.34,130.15,130.17,13000.0,120.856,120.986,120.8096,120.8282,13000.0
2017-02-27 10:25:00,130.2,130.37,130.2,130.37,9612.0,120.856,121.0138,120.856,121.0138,9612.0
2017-02-27 10:30:00,130.32,130.49,130.31,130.44,4850.0,120.9674,121.1252,120.9581,121.0788,4850.0
2017-02-27 10:35:00,130.4,130.54,130.38,130.51,4300.0,121.0417,121.1716,121.0231,121.1438,4300.0
2017-02-27 10:40:00,130.51,130.64,130.49,130.57,4391.0,121.1438,121.2645,121.1252,121.1995,4391.0
2017-02-27 10:45:00,130.52,130.59,130.52,130.52,2557.0,121.1531,121.218,121.1531,121.1531,2557.0
2017-02-27 10:50:00,130.55,130.59,130.47,130.51,2332.0,121.1809,121.218,121.1067,121.1438,2332.0
2017-02-27 10:55:00,130.46,130.46,130.28,130.29,2146.0,121.0974,121.0974,120.9303,120.9396,2146.0
2017-02-27 11:00:00,130.23,130.5,130.23,130.43,6069.0,120.8839,121.1345,120.8839,121.0695,6069.0
2017-02-27 11:05:00,130.41,130.46,130.32,130.42,4027.0,121.051,121.0974,120.9674,121.0602,4027.0
2017-02-27 11:10:00,130.42,130.42,130.25,130.32,4096.0,121.0602,121.0602,120.9024,120.9674,4096.0
2017-02-27 11:15:00,130.32,130.34,130.27,130.33,4800.0,120.9674,120.986,120.921,120.9767,4800.0
2017-02-27 11:20:00,130.33,130.35,130.23,130.26,2400.0,120.9767,120.9953,120.8839,120.9117,2400.0
2017-02-27 11:25:00,130.26,130.37,130.21,130.37,10894.0,120.9117,121.0138,120.8653,121.0138,10894.0
2017-02-27 11:30:00,130.37,130.37,130.24,130.3,6499.0,121.0138,121.0138,120.8932,120.9489,6499.0
2017-02-27 11:35:00,130.31,130.35,130.25,130.25,25468.0,120.9581,120.9953,120.9024,120.9024,25468.0
2017-02-27 11:40:00,130.28,130.32,130.17,130.31,12627.0,120.9303,120.9674,120.8282,120.9581,12627.0
2017-02-27 11:45:00,130.31,130.31,130.1,130.1,2431.0,120.9581,120.9581,120.7632,120.7632,2431.0
2017-02-27 11:50:00,130.13,130.26,130.11,130.18,4520.0,120.7911,120.9117,120.7725,120.8375,4520.0
2017-02-27 11:55:00,130.17,130.18,130.11,130.16,4401.0,120.8282,120.8375,120.7725,120.8189,4401.0
2017-02-27 12:00:00,130.13,130.15,130.07,130.09,3747.0,120.7911,120.8096,120.7354,120.7539,3747.0
2017-02-27 12:05:00,130.13,130.26,130.13,130.2,2178.0,120.7911,120.9117,120.7911,120.856,2178.0
2017-02-27 12:10:00,130.22,130.29,130.14,130.15,6959.0,120.8746,120.9396,120.8003,120.8096,6959.0
2017-02-27 12:15:00,130.15,130.18,130.12,130.16,6664.0,120.8096,120.8375,120.7818,120.8189,6664.0
2017-02-27 12:20:00,130.13,130.14,129.98,130.03,16646.0,120.7911,120.8003,120.6518,120.6982,16646.0
2017-02-27 12:25:00,130.0,130.1,129.98,130.08,2594.0,120.6704,120.7632,120.6518,120.7446,2594.0
2017-02-27 12:30:00,130.12,130.18,129.98,130.17,40455.0,120.7818,120.8375,120.6518,120.8282,40455.0
2017-02-27 12:35:00,130.2,130.27,130.08,130.11,6540.0,120.856,120.921,120.7446,120.7725,6540.0
2017-02-27 12:40:00,130.14,130.18,130.07,130.11,8421.0,120.8003,120.8375,120.7354,120.7725,8421.0
2017-02-27 12:45:00,130.1,130.13,130.05,130.07,2000.0,120.7632,120.7911,120.7168,120.7354,2000.0
2017-02-27 12:50:00,130.02,130.1,130.0,130.0,6785.0,120.689,120.7632,120.6704,120.6704,6785.0
2017-02-27 12:55:00,130.0,130.11,129.99,130.05,4000.0,120.6704,120.7725,120.6611,120.7168,4000.0
2017-02-27 13:00:00,130.05,130.07,129.98,130.03,3585.0,120.7168,120.7354,120.6518,120.6982,3585.0
2017-02-27 13:05:00,129.98,130.05,129.94,130.05,2500.0,120.6518,120.7168,120.6147,120.7168,2500.0
2017-02-27 13:10:00,130.05,130.09,129.98,130.03,6323.0,120.7168,120.7539,120.6518,120.6982,6323.0
2017-02-27 13:15:00,130.03,130.05,129.96,130.0,2825.0,120.6982,120.7168,120.6333,120.6704,2825.0
2017-02-27 13:20:00,130.0,130.12,129.97,130.03,15130.0,120.6704,120.7818,120.6425,120.6982,15130.0
2017-02-27 13:25:00,130.0,130.14,129.97,130.0,13977.0,120.6704,120.8003,120.6425,120.6704,13977.0
2017-02-27 13:30:00,130.0,130.06,129.93,130.0,4324.0,120.6704,120.7261,120.6054,120.6704,4324.0
2017-02-27 13:35:00,129.98,130.08,129.96,130.01,8636.0,120.6518,120.7446,120.6333,120.6797,8636.0
2017-02-27 13:40:00,130.02,130.08,129.97,130.05,1321.0,120.689,120.7446,120.6425,120.7168,1321.0
2017-02-27 13:45:00,130.06,130.06,129.95,129.98,3900.0,120.7261,120.7261,120.624,120.6518,3900.0
2017-02-27 13:50:00,130.0,130.04,129.97,130.0,5408.0,120.6704,120.7075,120.6425,120.6704,5408.0
2017-02-27 13:55:00,130.0,130.03,129.93,129.97,5115.0,120.6704,120.6982,120.6054,120.6425,5115.0
2017-02-27 14:00:00,129.97,129.99,129.85,129.86,4238.0,120.6425,120.6611,120.5312,120.5404,4238.0
2017-02-27 14:05:00,129.88,129.95,129.87,129.89,7951.0,120.559,120.624,120.5497,120.5683,7951.0
2017-02-27 14:10:00,129.9,129.96,129.88,129.94,2390.0,120.5776,120.6333,120.559,120.6147,2390.0
2017-02-27 14:15:00,129.92,129.92,129.83,129.84,7752.0,120.5961,120.5961,120.5126,120.5219,7752.0
2017-02-27 14:20:00,129.84,129.87,129.75,129.81,11953.0,120.5219,120.5497,120.4383,120.494,11953.0
2017-02-27 14:25:00,129.81,130.05,129.81,129.96,5811.0,120.494,120.7168,120.494,120.6333,5811.0
2017-02-27 14:30:00,129.98,130.03,129.95,129.96,1511.0,120.6518,120.6982,120.624,120.6333,1511.0
2017-02-27 14:35:00,129.96,130.07,129.95,129.99,4307.0,120.6333,120.7354,120.624,120.6611,4307.0
2017-02-27 14:40:00,130.01,130.07,129.99,130.01,10521.0,120.6797,120.7354,120.6611,120.6797,10521.0
2017-02-27 14:45:00,130.03,130.06,130.0,130.04,5745.0,120.6982,120.7261,120.6704,120.7075,5745.0
2017-02-27 14:50:00,130.04,130.04,129.98,130.04,6336.0,120.7075,120.7075,120.6518,120.7075,6336.0
2017-02-27 14:55:00,130.04,130.06,129.93,129.97,8007.0,120.7075,120.7261,120.6054,120.6425,8007.0
2017-02-27 15:00:00,129.96,130.04,129.96,130.02,6079.0,120.6333,120.7075,120.6333,120.689,6079.0
2017-02-27 15:05:00,130.03,130.08,130.0,130.04,16100.0,120.6982,120.7446,120.6704,120.7075,16100.0
2017-02-27 15:10:00,130.04,130.17,130.01,130.14,26573.0,120.7075,120.8282,120.6797,120.8003,26573.0
2017-02-27 15:15:00,130.17,130.17,130.02,130.05,25791.0,120.8282,120.8282,120.689,120.7168,25791.0
2017-02-27 15:20:00,130.05,130.15,130.01,130.03,33721.0,120.7168,120.8096,120.6797,120.6982,33721.0
2017-02-27 15:25:00,130.02,130.12,130.01,130.09,17321.0,120.689,120.7818,120.6797,120.7539,17321.0
2017-02-27 15:30:00,130.09,130.14,130.03,130.09,11724.0,120.7539,120.8003,120.6982,120.7539,11724.0
2017-02-27 15:35:00,130.1,130.15,130.08,130.11,12524.0,120.7632,120.8096,120.7446,120.7725,12524.0
2017-02-27 15:40:00,130.11,130.14,130.09,130.12,13755.0,120.7725,120.8003,120.7539,120.7818,13755.0
2017-02-27 15:45:00,130.14,130.14,130.07,130.07,13377.0,120.8003,120.8003,120.7354,120.7354,13377.0
2017-02-27 15:50:00,130.1,130.12,130.0,130.0,25765.0,120.7632,120.7818,120.6704,120.6704,25765.0
2017-02-27 15:55:00,130.0,130.02,129.98,129.99,36373.0,120.6704,120.689,120.6518,120.6611,36373.0
2017-02-28 09:30:00,130.0,130.16,129.83,129.83,19578.0,120.6704,120.8189,120.5126,120.5126,19578.0
2017-02-28 09:35:00,129.82,129.88,129.3,129.4,17367.0,120.5033,120.559,120.0206,120.1134,17367.0
2017-02-28 09:40:00,129.47,129.86,129.46,129.65,13044.0,120.1784,120.5404,120.1691,120.3455,13044.0
2017-02-28 09:45:00,129.66,129.84,129.57,129.74,19391.0,120.3548,120.5219,120.2712,120.429,19391.0
2017-02-28 09:50:00,129.75,129.75,129.26,129.28,31501.0,120.4383,120.4383,119.9835,120.0021,31501.0
2017-02-28 09:55:00,129.37,129.8,129.37,129.76,9100.0,120.0856,120.4847,120.0856,120.4476,9100.0
2017-02-28 10:00:00,129.75,129.94,129.57,129.78,46048.0,120.4383,120.6147,120.2712,120.4662,46048.0
2017-02-28 10:05:00,129.82,129.95,129.76,129.76,16786.0,120.5033,120.624,120.4476,120.4476,16786.0
2017-02-28 10:10:00,129.77,129.82,129.63,129.65,11650.0,120.4569,120.5033,120.3269,120.3455,11650.0
2017-02-28 10:15:00,129.71,129.8,129.67,129.76,15308.0,120.4012,120.4847,120.3641,120.4476,15308.0
2017-02-28 10:20:00,129.76,129.78,129.65,129.65,11947.0,120.4476,120.4662,120.3455,120.3455,11947.0
2017-02-28 10:25:00,129.63,129.76,129.61,129.65,14482.0,120.3269,120.4476,120.3084,120.3455,14482.0
2017-02-28 10:30:00,129.65,129.76,129.65,129.7,13920.0,120.3455,120.4476,120.3455,120.3919,13920.0
2017-02-28 10:35:00,129.74,129.88,129.69,129.79,22045.0,120.429,120.559,120.3826,120.4755,22045.0
2017-02-28 10:40:00,129.78,129.78,129.66,129.66,16017.0,120.4662,120.4662,120.3548,120.3548,16017.0
2017-02-28 10:45:00,129.68,129.72,129.59,129.67,5339.0,120.3734,120.4105,120.2898,120.3641,5339.0
2017-02-28 10:50:00,129.73,129.79,129.65,129.72,16170.0,120.4198,120.4755,120.3455,120.4105,16170.0
2017-02-28 10:55:00,129.71,129.72,129.64,129.64,5560.0,120.4012,120.4105,120.3362,120.3362,5560.0
2017-02-28 11:00:00,129.7,129.77,129.61,129.65,10066.0,120.3919,120.4569,120.3084,120.3455,10066.0
2017-02-28 11:05:00,129.69,129.76,129.68,129.72,13788.0,120.3826,120.4476,120.3734,120.4105,13788.0
2017-02-28 11:10:00,129.68,129.77,129.68,129.7,12158.0,120.3734,120.4569,120.3734,120.3919,12158.0
2017-02-28 11:15:00,129.71,129.74,129.66,129.69,6825.0,120.4012,120.429,120.3548,120.3826,6825.0
2017-02-28 11:20:00,129.72,129.72,129.62,129.65,5176.0,120.4105,120.4105,120.3177,120.3455,5176.0
2017-02-28 11:25:00,129.65,129.76,129.64,129.72,4567.0,120.3455,120.4476,120.3362,120.4105,4567.0
2017-02-28 11:30:00,129.76,129.79,129.7,129.73,11527.0,120.4476,120.4755,120.3919,120.4198,11527.0
2017-02-28 11:35:00,129.72,129.8,129.7,129.74,2810.0,120.4105,120.4847,120.3919,120.429,2810.0
2017-02-28 11:40:00,129.74,129.76,129.69,129.76,7278.0,120.429,120.4476,120.3826,120.4476,7278.0
2017-02-28 11:45:00,129.76,129.76,129.68,129.7,10413.0,120.4476,120.4476,120.3734,120.3919,10413.0
2017-02-28 11:50:00,129.72,129.72,129.67,129.68,5267.0,120.4105,120.4105,120.3641,120.3734,5267.0
2017-02-28 11:55:00,129.71,129.72,129.64,129.7,6780.0,120.4012,120.4105,120.3362,120.3919,6780.0
2017-02-28 12:00:00,129.69,129.7,129.51,129.61,23462.0,120.3826,120.3919,120.2156,120.3084,23462.0
2017-02-28 12:05:00,129.61,129.61,129.48,129.55,2779.0,120.3084,120.3084,120.1877,120.2527,2779.0
2017-02-28 12:10:00,129.52,129.6,129.49,129.56,4300.0,120.2248,120.2991,120.197,120.262,4300.0
2017-02-28 12:15:00,129.53,129.53,129.46,129.49,8143.0,120.2341,120.2341,120.1691,120.197,8143.0
2017-02-28 12:20:00,129.45,129.45,129.34,129.34,2803.0,120.1599,120.1599,120.0578,120.0578,2803.0
2017-02-28 12:25:00,129.34,129.39,129.22,129.35,3633.0,120.0578,120.1042,119.9464,120.067,3633.0
2017-02-28 12:30:00,129.38,129.47,129.33,129.47,2922.0,120.0949,120.1784,120.0485,120.1784,2922.0
2017-02-28 12:35:00,129.43,129.44,129.39,129.4,4309.0,120.1413,120.1506,120.1042,120.1134,4309.0
2017-02-28 12:40:00,129.4,129.5,129.4,129.49,3519.0,120.1134,120.2063,120.1134,120.197,3519.0
2017-02-28 12:45:00,129.5,129.62,129.49,129.5,7267.0,120.2063,120.3177,120.197,120.2063,7267.0
2017-02-28 12:50:00,129.51,129.52,129.44,129.5,4869.0,120.2156,120.2248,120.1506,120.2063,4869.0
2017-02-28 12:55:00,129.48,129.54,129.45,129.54,8978.0,120.1877,120.2434,120.1599,120.2434,8978.0
2017-02-28 13:00:00,129.52,129.55,129.49,129.53,5112.0,120.2248,120.2527,120.197,120.2341,5112.0
2017-02-28 13:05:00,129.51,129.56,129.51,129.51,2609.0,120.2156,120.262,120.2156,120.2156,2609.0
2017-02-28 13:10:00,129.52,129.58,129.5,129.57,4152.0,120.2248,120.2805,120.2063,120.2712,4152.0
2017-02-28 13:15:00,129.56,129.56,129.44,129.44,9254.0,120.262,120.262,120.1506,120.1506,9254.0
2017-02-28 13:20:00,129.44,129.44,129.37,129.37,7514.0,120.1506,120.1506,120.0856,120.0856,7514.0
2017-02-28 13:25:00,129.38,129.44,129.36,129.38,3697.0,120.0949,120.1506,120.0763,120.0949,3697.0
2017-02-28 13:30:00,129.4,129.43,129.38,129.39,5649.0,120.1134,120.1413,120.0949,120.1042,5649.0
2017-02-28 13:35:00,129.39,129.52,129.39,129.5,10997.0,120.1042,120.2248,120.1042,120.2063,10997.0
2017-02-28 13:40:00,129.53,129.53,129.46,129.49,4450.0,120.2341,120.2341,120.1691,120.197,4450.0
2017-02-28 13:45:00,129.49,129.49,129.36,129.44,6672.0,120.197,120.197,120.0763,120.1506,6672.0
2017-02-28 13:50:00,129.44,129.46,129.37,129.44,8961.0,120.1506,120.1691,120.0856,120.1506,8961.0
2017-02-28 13:55:00,129.44,129.45,129.35,129.42,8658.0,120.1506,120.1599,120.067,120.132,8658.0
2017-02-28 14:00:00,129.42,129.45,129.39,129.39,7728.0,120.132,120.1599,120.1042,120.1042,7728.0
2017-02-28 14:05:00,129.39,129.39,129.3,129.33,5913.0,120.1042,120.1042,120.0206,120.0485,5913.0
2017-02-28 14:10:00,129.3,129.37,129.3,129.33,6516.0,120.0206,120.0856,120.0206,120.0485,6516.0
2017-02-28 14:15:00,129.35,129.38,129.32,129.34,8191.0,120.067,120.0949,120.0392,120.0578,8191.0
2017-02-28 14:20:00,129.32,129.33,129.25,129.25,4877.0,120.0392,120.0485,119.9742,119.9742,4877.0
2017-02-28 14:25:00,129.26,129.39,129.26,129.38,11010.0,119.9835,120.1042,119.9835,120.0949,11010.0
2017-02-28 14:30:00,129.39,129.47,129.37,129.44,6384.0,120.1042,120.1784,120.0856,120.1506,6384.0
2017-02-28 14:35:00,129.45,129.55,129.43,129.54,5858.0,120.1599,120.2527,120.1413,120.2434,5858.0
2017-02-28 14:40:00,129.56,129.62,129.48,129.5,10082.0,120.262,120.3177,120.1877,120.2063,10082.0
2017-02-28 14:45:00,129.51,129.6,129.48,129.54,15488.0,120.2156,120.2991,120.1877,120.2434,15488.0
2017-02-28 14:50:00,129.56,129.56,129.5,129.52,16424.0,120.262,120.262,120.2063,120.2248,16424.0
2017-02-28 14:55:00,129.53,129.65,129.47,129.6,18046.0,120.2341,120.3455,120.1784,120.2991,18046.0
2017-02-28 15:00:00,129.59,129.65,129.57,129.63,14925.0,120.2898,120.3455,120.2712,120.3269,14925.0
2017-02-28 15:05:00,129.62,129.67,129.62,129.66,9623.0,120.3177,120.3641,120.3177,120.3548,9623.0
2017-02-28 15:10:00,129.65,129.68,129.59,129.64,26484.0,120.3455,120.3734,120.2898,120.3362,26484.0
2017-02-28 15:15:00,129.63,129.69,129.58,129.69,16552.0,120.3269,120.3826,120.2805,120.3826,16552.0
2017-02-28 15:20:00,129.66,129.78,129.64,129.66,13914.0,120.3548,120.4662,120.3362,120.3548,13914.0
2017-02-28 15:25:00,129.66,129.68,129.58,129.6,12700.0,120.3548,120.3734,120.2805,120.2991,12700.0
2017-02-28 15:30:00,129.59,129.62,129.57,129.57,12041.0,120.2898,120.3177,120.2712,120.2712,12041.0
2017-02-28 15:35:00,129.57,129.65,129.41,129.44,15631.0,120.2712,120.3455,120.1227,120.1506,15631.0
2017-02-28 15:40:00,129.43,129.5,129.39,129.5,9622.0,120.1413,120.2063,120.1042,120.2063,9622.0
2017-02-28 15:45:00,129.48,129.55,129.45,129.5,19447.0,120.1877,120.2527,120.1599,120.2063,19447.0
2017-02-28 15:50:00,129.52,129.55,129.46,129.5,21455.0,120.2248,120.2527,120.1691,120.2063,21455.0
2017-02-28 15:55:00,129.5,129.55,129.45,129.47,49636.0,120.2063,120.2527,120.1599,120.1784,49636.0
2017-03-01 09:30:00,131.1,131.2,130.66,130.96,20877.0,121.6914,121.7843,121.283,121.5615,20877.0
2017-03-01 09:35:00,130.87,130.93,130.41,130.58,15621.0,121.478,121.5336,121.051,121.2088,15621.0
2017-03-01 09:40:00,130.42,130.56,130.01,130.03,12141.0,121.0602,121.1902,120.6797,120.6982,12141.0
2017-03-01 09:45:00,130.03,130.5,130.02,130.5,19002.0,120.6982,121.1345,120.689,121.1345,19002.0
2017-03-01 09:50:00,130.53,130.68,130.49,130.63,15628.0,121.1624,121.3016,121.1252,121.2552,15628.0
2017-03-01 09:55:00,130.64,130.86,130.63,130.7,17982.0,121.2645,121.4687,121.2552,121.3202,17982.0
2017-03-01 10:00:00,130.64,130.64,130.38,130.55,12437.0,121.2645,121.2645,121.0231,121.1809,12437.0
2017-03-01 10:05:00,130.58,130.78,130.55,130.71,11410.0,121.2088,121.3944,121.1809,121.3294,11410.0
2017-03-01 10:10:00,130.75,130.76,130.5,130.53,14209.0,121.3666,121.3758,121.1345,121.1624,14209.0
2017-03-01 10:15:00,130.56,130.64,130.46,130.47,16289.0,121.1902,121.2645,121.0974,121.1067,16289.0
2017-03-01 10:20:00,130.48,130.56,130.28,130.34,27866.0,121.1159,121.1902,120.9303,120.986,27866.0
2017-03-01 10:25:00,130.35,130.44,130.14,130.18,35777.0,120.9953,121.0788,120.8003,120.8375,35777.0
2017-03-01 10:30:00,130.27,130.34,129.96,130.0,69509.0,120.921,120.986,120.6333,120.6704,69509.0
2017-03-01 10:35:00,130.0,130.22,129.96,130.07,44097.0,120.6704,120.8746,120.6333,120.7354,44097.0
2017-03-01 10:40:00,130.09,130.1,129.95,129.95,17239.0,120.7539,120.7632,120.624,120.624,17239.0
2017-03-01 10:45:00,129.97,130.14,129.97,130.05,30426.0,120.6425,120.8003,120.6425,120.7168,30426.0
2017-03-01 10:50:00,130.06,130.06,129.96,129.98,17095.0,120.7261,120.7261,120.6333,120.6518,17095.0
2017-03-01 10:55:00,129.95,130.04,129.94,130.0,13794.0,120.624,120.7075,120.6147,120.6704,13794.0
2017-03-01 11:00:00,129.99,130.08,129.93,129.93,36681.0,120.6611,120.7446,120.6054,120.6054,36681.0
2017-03-01 11:05:00,130.0,130.1,129.98,130.05,36420.0,120.6704,120.7632,120.6518,120.7168,36420.0
2017-03-01 11:10:00,130.04,130.48,130.0,130.48,25887.0,120.7075,121.1159,120.6704,121.1159,25887.0
2017-03-01 11:15:00,130.5,130.73,130.47,130.65,14022.0,121.1345,121.348,121.1067,121.2737,14022.0
2017-03-01 11:20:00,130.64,130.79,130.59,130.74,8004.0,121.2645,121.4037,121.218,121.3573,8004.0
2017-03-01 11:25:00,130.8,130.84,130.54,130.62,24326.0,121.413,121.4501,121.1716,121.2459,24326.0
2017-03-01 11:30:00,130.66,130.66,130.39,130.39,55535.0,121.283,121.283,121.0324,121.0324,55535.0
2017-03-01 11:35:00,130.4,130.54,130.3,130.4,26130.0,121.0417,121.1716,120.9489,121.0417,26130.0
2017-03-01 11:40:00,130.4,130.44,130.3,130.34,45890.0,121.0417,121.0788,120.9489,120.986,45890.0
2017-03-01 11:45:00,130.37,130.43,130.21,130.3,26836.0,121.0138,121.0695,120.8653,120.9489,26836.0
2017-03-01 11:50:00,130.3,130.4,130.15,130.32,33204.0,120.9489,121.0417,120.8096,120.9674,33204.0
2017-03-01 11:55:00,130.32,130.51,130.29,130.49,36141.0,120.9674,121.1438,120.9396,121.1252,36141.0
2017-03-01 12:00:00,130.48,130.77,130.45,130.55,50031.0,121.1159,121.3851,121.0881,121.1809,50031.0
2017-03-01 12:05:00,130.6,130.69,130.55,130.6,24781.0,121.2273,121.3109,121.1809,121.2273,24781.0
2017-03-01 12:10:00,130.62,130.74,130.6,130.74,36968.0,121.2459,121.3573,121.2273,121.3573,36968.0
2017-03-01 12:15:00,130.7,130.79,130.52,130.52,27854.0,121.3202,121.4037,121.1531,121.1531,27854.0
2017-03-01 12:20:00,130.53,130.62,130.48,130.53,20363.0,121.1624,121.2459,121.1159,121.1624,20363.0
2017-03-01 12:25:00,130.48,130.59,130.45,130.47,16796.0,121.1159,121.218,121.0881,121.1067,16796.0
2017-03-01 12:30:00,130.47,130.57,130.47,130.51,17824.0,121.1067,121.1995,121.1067,121.1438,17824.0
2017-03-01 12:35:00,130.51,130.57,130.47,130.49,18499.0,121.1438,121.1995,121.1067,121.1252,18499.0
2017-03-01 12:40:00,130.47,130.49,130.39,130.39,19322.0,121.1067,121.1252,121.0324,121.0324,19322.0
2017-03-01 12:45:00,130.39,130.44,130.36,130.38,8800.0,121.0324,121.0788,121.0046,121.0231,8800.0
2017-03-01 12:50:00,130.38,130.4,130.32,130.32,4117.0,121.0231,121.0417,120.9674,120.9674,4117.0
2017-03-01 12:55:00,130.33,130.36,130.1,130.24,32600.0,120.9767,121.0046,120.7632,120.8932,32600.0
2017-03-01 13:00:00,130.24,130.34,130.19,130.22,19155.0,120.8932,120.986,120.8468,120.8746,19155.0
2017-03-01 13:05:00,130.26,130.29,130.12,130.18,20573.0,120.9117,120.9396,120.7818,120.8375,20573.0
2017-03-01 13:10:00,130.16,130.2,130.08,130.14,17764.0,120.8189,120.856,120.7446,120.8003,17764.0
2017-03-01 13:15:00,130.15,130.22,130.06,130.08,10184.0,120.8096,120.8746,120.7261,120.7446,10184.0
2017-03-01 13:20:00,130.1,130.16,130.07,130.11,8494.0,120.7632,120.8189,120.7354,120.7725,8494.0
2017-03-01 13:25:00,130.1,130.15,130.07,130.13,6616.0,120.7632,120.8096,120.7354,120.7911,6616.0
2017-03-01 13:30:00,130.16,130.22,130.1,130.14,9835.0,120.8189,120.8746,120.7632,120.8003,9835.0
2017-03-01 13:35:00,130.14,130.15,130.02,130.02,14814.0,120.8003,120.8096,120.689,120.689,14814.0
2017-03-01 13:40:00,130.03,130.05,129.82,129.93,32401.0,120.6982,120.7168,120.5033,120.6054,32401.0
2017-03-01 13:45:00,129.92,130.01,129.91,129.98,14236.0,120.5961,120.6797,120.5868,120.6518,14236.0
2017-03-01 13:50:00,129.95,130.0,129.9,129.9,12091.0,120.624,120.6704,120.5776,120.5776,12091.0
2017-03-01 13:55:00,129.92,129.99,129.83,129.91,18060.0,120.5961,120.6611,120.5126,120.5868,18060.0
2017-03-01 14:00:00,129.91,129.94,129.87,129.88,11411.0,120.5868,120.6147,120.5497,120.559,11411.0
2017-03-01 14:05:00,129.87,129.93,129.86,129.87,12336.0,120.5497,120.6054,120.5404,120.5497,12336.0
2017-03-01 14:10:00,129.88,130.01,129.85,130.0,10200.0,120.559,120.6797,120.5312,120.6704,10200.0
2017-03-01 14:15:00,130.01,130.09,129.98,129.99,21175.0,120.6797,120.7539,120.6518,120.6611,21175.0
2017-03-01 14:20:00,130.02,130.1,129.99,130.0,17312.0,120.689,120.7632,120.6611,120.6704,17312.0
2017-03-01 14:25:00,130.03,130.07,129.92,129.97,22133.0,120.6982,120.7354,120.5961,120.6425,22133.0
2017-03-01 14:30:00,129.96,130.04,129.92,129.96,33045.0,120.6333,120.7075,120.5961,120.6333,33045.0
2017-03-01 14:35:00,129.96,130.02,129.94,129.98,17673.0,120.6333,120.689,120.6147,120.6518,17673.0
2017-03-01 14:40:00,129.97,130.05,129.93,130.02,17012.0,120.6425,120.7168,120.6054,120.689,17012.0
2017-03-01 14:45:00,130.02,130.03,129.91,129.99,22124.0,120.689,120.6982,120.5868,120.6611,22124.0
2017-03-01 14:50:00,129.98,130.03,129.95,130.0,17197.0,120.6518,120.6982,120.624,120.6704,17197.0
2017-03-01 14:55:00,130.0,130.07,129.97,130.02,17186.0,120.6704,120.7354,120.6425,120.689,17186.0
2017-03-01 15:00:00,130.0,130.09,129.98,130.03,30516.0,120.6704,120.7539,120.6518,120.6982,30516.0
2017-03-01 15:05:00,130.06,130.06,129.91,129.92,23050.0,120.7261,120.7261,120.5868,120.5961,23050.0
2017-03-01 15:10:00,129.95,130.07,129.93,130.02,26611.0,120.624,120.7354,120.6054,120.689,26611.0
2017-03-01 15:15:00,130.03,130.06,129.97,130.01,32300.0,120.6982,120.7261,120.6425,120.6797,32300.0
2017-03-01 15:20:00,130.02,130.03,129.9,130.02,35053.0,120.689,120.6982,120.5776,120.689,35053.0
2017-03-01 15:25:00,130.03,130.06,129.97,129.98,17059.0,120.6982,120.7261,120.6425,120.6518,17059.0
2017-03-01 15:30:00,130.0,130.04,129.93,129.98,73707.0,120.6704,120.7075,120.6054,120.6518,73707.0
2017-03-01 15:35:00,129.99,130.2,129.98,130.14,53288.0,120.6611,120.856,120.6518,120.8003,53288.0
2017-03-01 15:40:00,130.13,130.17,130.06,130.11,48082.0,120.7911,120.8282,120.7261,120.7725,48082.0
2017-03-01 15:45:00,130.1,130.15,130.09,130.1,49677.0,120.7632,120.8096,120.7539,120.7632,49677.0
2017-03-01 15:50:00,130.11,130.12,130.03,130.04,49943.0,120.7725,120.7818,120.6982,120.7075,49943.0
2017-03-01 15:55:00,130.03,130.12,129.97,129.99,68043.0,120.6982,120.7818,120.6425,120.6611,68043.0
2017-03-02 09:30:00,130.15,130.38,129.79,130.0,13035.0,120.8096,121.0231,120.4755,120.6704,13035.0
2017-03-02 09:35:00,130.09,130.12,129.8,130.07,21855.0,120.7539,120.7818,120.4847,120.7354,21855.0
2017-03-02 09:40:00,130.06,130.08,129.75,129.81,2350.0,120.7261,120.7446,120.4383,120.494,2350.0
2017-03-02 09:45:00,129.89,130.07,129.7,129.91,30107.0,120.5683,120.7354,120.3919,120.5868,30107.0
2017-03-02 09:50:00,129.89,130.07,129.86,130.02,13261.0,120.5683,120.7354,120.5404,120.689,13261.0
2017-03-02 09:55:00,130.02,130.09,129.93,129.96,10355.0,120.689,120.7539,120.6054,120.6333,10355.0
2017-03-02 10:00:00,129.96,130.05,129.95,130.03,6368.0,120.6333,120.7168,120.624,120.6982,6368.0
2017-03-02 10:05:00,130.04,130.05,129.84,129.88,11859.0,120.7075,120.7168,120.5219,120.559,11859.0
2017-03-02 10:10:00,129.88,129.92,129.77,129.87,4900.0,120.559,120.5961,120.4569,120.5497,4900.0
2017-03-02 10:15:00,129.83,129.89,129.73,129.87,5306.0,120.5126,120.5683,120.4198,120.5497,5306.0
2017-03-02 10:20:00,129.87,130.05,129.75,130.04,17846.0,120.5497,120.7168,120.4383,120.7075,17846.0
2017-03-02 10:25:00,130.09,130.22,129.97,130.17,14006.0,120.7539,120.8746,120.6425,120.8282,14006.0
2017-03-02 10:30:00,130.2,130.22,130.07,130.07,24374.0,120.856,120.8746,120.7354,120.7354,24374.0
2017-03-02 10:35:00,130.06,130.18,130.05,130.15,8746.0,120.7261,120.8375,120.7168,120.8096,8746.0
2017-03-02 10:40:00,130.14,130.15,130.05,130.11,12991.0,120.8003,120.8096,120.7168,120.7725,12991.0
2017-03-02 10:45:00,130.09,130.34,130.03,130.3,44290.0,120.7539,120.986,120.6982,120.9489,44290.0
2017-03-02 10:50:00,130.3,130.36,130.24,130.24,12918.0,120.9489,121.0046,120.8932,120.8932,12918.0
2017-03-02 10:55:00,130.26,130.27,130.09,130.23,128152.0,120.9117,120.921,120.7539,120.8839,128152.0
2017-03-02 11:00:00,130.22,130.27,129.92,129.95,31067.0,120.8746,120.921,120.5961,120.624,31067.0
2017-03-02 11:05:00,129.94,130.01,129.81,129.97,12104.0,120.6147,120.6797,120.494,120.6425,12104.0
2017-03-02 11:10:00,129.97,129.98,129.79,129.96,9259.0,120.6425,120.6518,120.4755,120.6333,9259.0
2017-03-02 11:15:00,129.97,130.27,129.96,130.22,21204.0,120.6425,120.921,120.6333,120.8746,21204.0
2017-03-02 11:20:00,130.22,130.23,130.14,130.22,15540.0,120.8746,120.8839,120.8003,120.8746,15540.0
2017-03-02 11:25:00,130.22,130.27,130.15,130.26,12904.0,120.8746,120.921,120.8096,120.9117,12904.0
2017-03-02 11:30:00,130.25,130.31,130.14,130.31,51494.0,120.9024,120.9581,120.8003,120.9581,51494.0
2017-03-02 11:35:00,130.29,130.31,130.07,130.1,22586.0,120.9396,120.9581,120.7354,120.7632,22586.0
2017-03-02 11:40:00,130.12,130.24,130.12,130.21,5175.0,120.7818,120.8932,120.7818,120.8653,5175.0
2017-03-02 11:45:00,130.21,130.22,130.13,130.17,14753.0,120.8653,120.8746,120.7911,120.8282,14753.0
2017-03-02 11:50:00,130.13,130.2,130.13,130.18,4389.0,120.7911,120.856,120.7911,120.8375,4389.0
2017-03-02 11:55:00,130.19,130.27,130.17,130.25,29636.0,120.8468,120.921,120.8282,120.9024,29636.0
2017-03-02 12:00:00,130.25,130.62,130.22,130.6,31274.0,120.9024,121.2459,120.8746,121.2273,31274.0
2017-03-02 12:05:00,130.57,130.69,130.4,130.4,18326.0,121.1995,121.3109,121.0417,121.0417,18326.0
2017-03-02 12:10:00,130.4,130.45,130.33,130.39,26722.0,121.0417,121.0881,120.9767,121.0324,26722.0
2017-03-02 12:15:00,130.39,130.51,130.39,130.44,47859.0,121.0324,121.1438,121.0324,121.0788,47859.0
2017-03-02 12:20:00,130.42,130.44,130.27,130.3,9998.0,121.0602,121.0788,120.921,120.9489,9998.0
2017-03-02 12:25:00,130.27,130.3,130.23,130.23,2779.0,120.921,120.9489,120.8839,120.8839,2779.0
2017-03-02 12:30:00,130.24,130.34,130.21,130.34,5000.0,120.8932,120.986,120.8653,120.986,5000.0
2017-03-02 12:35:00,130.33,130.39,130.29,130.39,5645.0,120.9767,121.0324,120.9396,121.0324,5645.0
2017-03-02 12:40:00,130.39,130.4,130.26,130.28,16115.0,121.0324,121.0417,120.9117,120.9303,16115.0
2017-03-02 12:45:00,130.25,130.28,130.04,130.04,5362.0,120.9024,120.9303,120.7075,120.7075,5362.0
2017-03-02 12:50:00,130.06,130.17,130.06,130.14,6200.0,120.7261,120.8282,120.7261,120.8003,6200.0
2017-03-02 12:55:00,130.17,130.2,130.12,130.12,2326.0,120.8282,120.856,120.7818,120.7818,2326.0
2017-03-02 13:00:00,130.14,130.25,130.13,130.24,4039.0,120.8003,120.9024,120.7911,120.8932,4039.0
2017-03-02 13:05:00,130.24,130.57,130.22,130.56,111637.0,120.8932,121.1995,120.8746,121.1902,111637.0
2017-03-02 13:10:00,130.48,130.54,130.35,130.41,13036.0,121.1159,121.1716,120.9953,121.051,13036.0
2017-03-02 13:15:00,130.37,130.51,130.37,130.51,6118.0,121.0138,121.1438,121.0138,121.1438,6118.0
2017-03-02 13:20:00,130.5,130.57,130.39,130.47,26403.0,121.1345,121.1995,121.0324,121.1067,26403.0
2017-03-02 13:25:00,130.45,130.51,130.41,130.44,39111.0,121.0881,121.1438,121.051,121.0788,39111.0
2017-03-02 13:30:00,130.42,130.46,130.31,130.31,14740.0,121.0602,121.0974,120.9581,120.9581,14740.0
2017-03-02 13:35:00,130.27,130.37,130.25,130.29,11926.0,120.921,121.0138,120.9024,120.9396,11926.0
2017-03-02 13:40:00,130.27,130.48,130.2,130.45,31247.0,120.921,121.1159,120.856,121.0881,31247.0
2017-03-02 13:45:00,130.45,130.46,130.36,130.38,8825.0,121.0881,121.0974,121.0046,121.0231,8825.0
2017-03-02 13:50:00,130.37,130.37,130.31,130.35,3480.0,121.0138,121.0138,120.9581,120.9953,3480.0
2017-03-02 13:55:00,130.38,130.44,130.35,130.41,12384.0,121.0231,121.0788,120.9953,121.051,12384.0
2017-03-02 14:00:00,130.4,130.4,130.34,130.4,3304.0,121.0417,121.0417,120.986,121.0417,3304.0
2017-03-02 14:05:00,130.38,130.4,130.34,130.36,18148.0,121.0231,121.0417,120.986,121.0046,18148.0
2017-03-02 14:10:00,130.35,130.38,130.29,130.38,4427.0,120.9953,121.0231,120.9396,121.0231,4427.0
2017-03-02 14:15:00,130.36,130.39,130.31,130.36,3100.0,121.0046,121.0324,120.9581,121.0046,3100.0
2017-03-02 14:20:00,130.35,130.38,130.25,130.25,24411.0,120.9953,121.0231,120.9024,120.9024,24411.0
2017-03-02 14:25:00,130.27,130.38,130.25,130.29,47321.0,120.921,121.0231,120.9024,120.9396,47321.0
2017-03-02 14:30:00,130.28,130.37,130.23,130.28,34635.0,120.9303,121.0138,120.8839,120.9303,34635.0
2017-03-02 14:35:00,130.31,130.31,130.2,130.26,27237.0,120.9581,120.9581,120.856,120.9117,27237.0
2017-03-02 14:40:00,130.25,130.26,130.21,130.25,3839.0,120.9024,120.9117,120.8653,120.9024,3839.0
2017-03-02 14:45:00,130.22,130.3,130.22,130.25,30777.0,120.8746,120.9489,120.8746,120.9024,30777.0
2017-03-02 14:50:00,130.25,130.29,130.24,130.25,28703.0,120.9024,120.9396,120.8932,120.9024,28703.0
2017-03-02 14:55:00,130.26,130.27,130.22,130.25,6574.0,120.9117,120.921,120.8746,120.9024,6574.0
2017-03-02 15:00:00,130.24,130.26,130.2,130.21,15500.0,120.8932,120.9117,120.856,120.8653,15500.0
2017-03-02 15:05:00,130.2,130.22,130.17,130.2,8411.0,120.856,120.8746,120.8282,120.856,8411.0
2017-03-02 15:10:00,130.2,130.25,130.19,130.21,10187.0,120.856,120.9024,120.8468,120.8653,10187.0
2017-03-02 15:15:00,130.2,130.21,130.05,130.09,21949.0,120.856,120.8653,120.7168,120.7539,21949.0
2017-03-02 15:20:00,130.13,130.17,130.01,130.01,27716.0,120.7911,120.8282,120.6797,120.6797,27716.0
2017-03-02 15:25:00,129.99,130.1,129.98,130.02,25439.0,120.6611,120.7632,120.6518,120.689,25439.0
2017-03-02 15:30:00,130.01,130.03,129.98,130.02,38230.0,120.6797,120.6982,120.6518,120.689,38230.0
2017-03-02 15:35:00,130.02,130.22,130.0,130.22,38176.0,120.689,120.8746,120.6704,120.8746,38176.0
2017-03-02 15:40:00,130.22,130.33,130.19,130.26,12135.0,120.8746,120.9767,120.8468,120.9117,12135.0
2017-03-02 15:45:00,130.25,130.26,130.03,130.06,39946.0,120.9024,120.9117,120.6982,120.7261,39946.0
2017-03-02 15:50:00,130.06,130.11,130.0,130.0,27793.0,120.7261,120.7725,120.6704,120.6704,27793.0
2017-03-02 15:55:00,130.0,130.08,129.92,129.99,110357.0,120.6704,120.7446,120.5961,120.6611,110357.0
2017-03-03 09:30:00,130.11,130.14,129.6,129.6,11321.0,120.7725,120.8003,120.2991,120.2991,11321.0
2017-03-03 09:35:00,129.52,130.02,129.5,130.01,10158.0,120.2248,120.689,120.2063,120.6797,10158.0
2017-03-03 09:40:00,130.08,130.08,129.7,130.0,13225.0,120.7446,120.7446,120.3919,120.6704,13225.0
2017-03-03 09:45:00,130.0,130.0,129.79,129.83,9500.0,120.6704,120.6704,120.4755,120.5126,9500.0
2017-03-03 09:50:00,129.88,129.93,129.72,129.82,6386.0,120.559,120.6054,120.4105,120.5033,6386.0
2017-03-03 09:55:00,129.86,129.86,129.7,129.7,5820.0,120.5404,120.5404,120.3919,120.3919,5820.0
2017-03-03 10:00:00,129.74,130.02,129.74,129.89,9111.0,120.429,120.689,120.429,120.5683,9111.0
2017-03-03 10:05:00,129.88,130.3,129.88,130.15,19101.0,120.559,120.9489,120.559,120.8096,19101.0
2017-03-03 10:10:00,130.2,130.27,130.17,130.2,16603.0,120.856,120.921,120.8282,120.856,16603.0
2017-03-03 10:15:00,130.18,130.21,130.1,130.15,14147.0,120.8375,120.8653,120.7632,120.8096,14147.0
2017-03-03 10:20:00,130.13,130.22,130.0,130.21,14486.0,120.7911,120.8746,120.6704,120.8653,14486.0
2017-03-03 10:25:00,130.2,130.23,130.11,130.13,14295.0,120.856,120.8839,120.7725,120.7911,14295.0
2017-03-03 10:30:00,130.18,130.2,130.07,130.13,12200.0,120.8375,120.856,120.7354,120.7911,12200.0
2017-03-03 10:35:00,130.1,130.13,130.06,130.07,15290.0,120.7632,120.7911,120.7261,120.7354,15290.0
2017-03-03 10:40:00,130.09,130.22,130.06,130.22,20305.0,120.7539,120.8746,120.7261,120.8746,20305.0
2017-03-03 10:45:00,130.2,130.54,130.18,130.38,31200.0,120.856,121.1716,120.8375,121.0231,31200.0
2017-03-03 10:50:00,130.39,130.49,130.31,130.4,25813.0,121.0324,121.1252,120.9581,121.0417,25813.0
2017-03-03 10:55:00,130.44,130.44,130.25,130.25,12296.0,121.0788,121.0788,120.9024,120.9024,12296.0
2017-03-03 11:00:00,130.26,130.27,130.16,130.17,12744.0,120.9117,120.921,120.8189,120.8282,12744.0
2017-03-03 11:05:00,130.19,130.24,130.15,130.16,8834.0,120.8468,120.8932,120.8096,120.8189,8834.0
2017-03-03 11:10:00,130.16,130.25,130.09,130.18,6669.0,120.8189,120.9024,120.7539,120.8375,6669.0
2017-03-03 11:15:00,130.18,130.23,130.14,130.19,7239.0,120.8375,120.8839,120.8003,120.8468,7239.0
2017-03-03 11:20:00,130.21,130.23,130.15,130.18,9500.0,120.8653,120.8839,120.8096,120.8375,9500.0
2017-03-03 11:25:00,130.16,130.16,130.06,130.08,4703.0,120.8189,120.8189,120.7261,120.7446,4703.0
2017-03-03 11:30:00,130.08,130.22,130.03,130.15,7164.0,120.7446,120.8746,120.6982,120.8096,7164.0
2017-03-03 11:35:00,130.12,130.15,130.01,130.12,4186.0,120.7818,120.8096,120.6797,120.7818,4186.0
2017-03-03 11:40:00,130.1,130.15,130.02,130.15,4515.0,120.7632,120.8096,120.689,120.8096,4515.0
2017-03-03 11:45:00,130.1,130.21,130.1,130.18,5200.0,120.7632,120.8653,120.7632,120.8375,5200.0
2017-03-03 11:50:00,130.18,130.23,130.1,130.19,10330.0,120.8375,120.8839,120.7632,120.8468,10330.0
2017-03-03 11:55:00,130.19,130.26,129.98,130.19,17007.0,120.8468,120.9117,120.6518,120.8468,17007.0
2017-03-03 12:00:00,130.16,130.2,130.11,130.16,7298.0,120.8189,120.856,120.7725,120.8189,7298.0
2017-03-03 12:05:00,130.21,130.23,130.17,130.21,5727.0,120.8653,120.8839,120.8282,120.8653,5727.0
2017-03-03 12:10:00,130.22,130.23,130.12,130.15,4667.0,120.8746,120.8839,120.7818,120.8096,4667.0
2017-03-03 12:15:00,130.15,130.16,130.02,130.16,6360.0,120.8096,120.8189,120.689,120.8189,6360.0
2017-03-03 12:20:00,130.15,130.18,130.1,130.1,2375.0,120.8096,120.8375,120.7632,120.7632,2375.0
2017-03-03 12:25:00,130.14,130.15,130.06,130.13,5614.0,120.8003,120.8096,120.7261,120.7911,5614.0
2017-03-03 12:30:00,130.16,130.22,130.1,130.14,8492.0,120.8189,120.8746,120.7632,120.8003,8492.0
2017-03-03 12:35:00,130.14,130.15,130.07,130.14,3916.0,120.8003,120.8096,120.7354,120.8003,3916.0
2017-03-03 12:40:00,130.16,130.22,130.14,130.19,6700.0,120.8189,120.8746,120.8003,120.8468,6700.0
2017-03-03 12:45:00,130.19,130.23,130.12,130.12,4641.0,120.8468,120.8839,120.7818,120.7818,4641.0
2017-03-03 12:50:00,130.14,130.16,130.06,130.13,5257.0,120.8003,120.8189,120.7261,120.7911,5257.0
2017-03-03 12:55:00,130.13,130.21,130.13,130.15,5035.0,120.7911,120.8653,120.7911,120.8096,5035.0
2017-03-03 13:00:00,130.14,130.14,129.9,130.03,22693.0,120.8003,120.8003,120.5776,120.6982,22693.0
2017-03-03 13:05:00,130.06,130.16,129.98,130.03,4955.0,120.7261,120.8189,120.6518,120.6982,4955.0
2017-03-03 13:10:00,130.04,130.08,130.0,130.03,3200.0,120.7075,120.7446,120.6704,120.6982,3200.0
2017-03-03 13:15:00,129.98,129.98,129.83,129.93,6109.0,120.6518,120.6518,120.5126,120.6054,6109.0
2017-03-03 13:20:00,129.86,129.95,129.76,129.84,4312.0,120.5404,120.624,120.4476,120.5219,4312.0
2017-03-03 13:25:00,129.86,129.88,129.7,129.75,7746.0,120.5404,120.559,120.3919,120.4383,7746.0
2017-03-03 13:30:00,129.8,129.82,129.72,129.72,4402.0,120.4847,120.5033,120.4105,120.4105,4402.0
2017-03-03 13:35:00,129.73,129.74,129.62,129.67,8090.0,120.4198,120.429,120.3177,120.3641,8090.0
2017-03-03 13:40:00,129.71,129.87,129.71,129.87,3507.0,120.4012,120.5497,120.4012,120.5497,3507.0
2017-03-03 13:45:00,129.87,129.92,129.8,129.92,5427.0,120.5497,120.5961,120.4847,120.5961,5427.0
2017-03-03 13:50:00,129.92,129.92,129.84,129.86,4318.0,120.5961,120.5961,120.5219,120.5404,4318.0
2017-03-03 13:55:00,129.88,129.91,129.87,129.89,2940.0,120.559,120.5868,120.5497,120.5683,2940.0
2017-03-03 14:00:00,129.88,129.89,129.83,129.87,5237.0,120.559,120.5683,120.5126,120.5497,5237.0
2017-03-03 14:05:00,129.88,129.94,129.86,129.86,5628.0,120.559,120.6147,120.5404,120.5404,5628.0
2017-03-03 14:10:00,129.88,129.9,129.84,129.84,4100.0,120.559,120.5776,120.5219,120.5219,4100.0
2017-03-03 14:15:00,129.86,129.87,129.74,129.74,5554.0,120.5404,120.5497,120.429,120.429,5554.0
2017-03-03 14:20:00,129.75,129.83,129.75,129.79,6019.0,120.4383,120.5126,120.4383,120.4755,6019.0
2017-03-03 14:25:00,129.79,129.83,129.76,129.78,8405.0,120.4755,120.5126,120.4476,120.4662,8405.0
2017-03-03 14:30:00,129.82,129.96,129.76,129.95,8724.0,120.5033,120.6333,120.4476,120.624,8724.0
2017-03-03 14:35:00,129.97,129.98,129.9,129.94,6259.0,120.6425,120.6518,120.5776,120.6147,6259.0
2017-03-03 14:40:00,129.91,129.95,129.87,129.87,6576.0,120.5868,120.624,120.5497,120.5497,6576.0
2017-03-03 14:45:00,129.9,129.94,129.83,129.89,7324.0,120.5776,120.6147,120.5126,120.5683,7324.0
2017-03-03 14:50:00,129.92,129.93,129.84,129.91,7540.0,120.5961,120.6054,120.5219,120.5868,7540.0
2017-03-03 14:55:00,129.93,129.93,129.83,129.83,9626.0,120.6054,120.6054,120.5126,120.5126,9626.0
2017-03-03 15:00:00,129.85,129.85,129.78,129.81,16466.0,120.5312,120.5312,120.4662,120.494,16466.0
2017-03-03 15:05:00,129.81,129.86,129.8,129.85,13482.0,120.494,120.5404,120.4847,120.5312,13482.0
2017-03-03 15:10:00,129.85,129.85,129.79,129.81,19195.0,120.5312,120.5312,120.4755,120.494,19195.0
2017-03-03 15:15:00,129.83,129.85,129.81,129.83,11472.0,120.5126,120.5312,120.494,120.5126,11472.0
2017-03-03 15:20:00,129.83,129.86,129.82,129.85,25186.0,120.5126,120.5404,120.5033,120.5312,25186.0
2017-03-03 15:25:00,129.84,129.86,129.79,129.8,26420.0,120.5219,120.5404,120.4755,120.4847,26420.0
2017-03-03 15:30:00,129.79,129.79,129.68,129.73,21167.0,120.4755,120.4755,120.3734,120.4198,21167.0
2017-03-03 15:35:00,129.75,129.87,129.74,129.87,22912.0,120.4383,120.5497,120.429,120.5497,22912.0
2017-03-03 15:40:00,129.87,129.88,129.69,129.71,24114.0,120.5497,120.559,120.3826,120.4012,24114.0
2017-03-03 15:45:00,129.7,129.7,129.5,129.52,33389.0,120.3919,120.3919,120.2063,120.2248,33389.0
2017-03-03 15:50:00,129.52,129.66,129.46,129.54,73912.0,120.2248,120.3548,120.1691,120.2434,73912.0
2017-03-03 15:55:00,129.54,129.67,129.49,129.64,60703.0,120.2434,120.3641,120.197,120.3362,60703.0
2017-03-06 09:30:00,129.12,129.44,129.12,129.31,8644.0,119.8535,120.1506,119.8535,120.0299,8644.0
2017-03-06 09:35:00,129.51,129.51,129.13,129.41,6021.0,120.2156,120.2156,119.8628,120.1227,6021.0
2017-03-06 09:40:00,129.41,129.6,129.37,129.5,6521.0,120.1227,120.2991,120.0856,120.2063,6521.0
2017-03-06 09:45:00,129.47,129.68,129.36,129.59,9364.0,120.1784,120.3734,120.0763,120.2898,9364.0
2017-03-06 09:50:00,129.57,129.66,129.45,129.61,6351.0,120.2712,120.3548,120.1599,120.3084,6351.0
2017-03-06 09:55:00,129.62,129.79,129.55,129.75,5220.0,120.3177,120.4755,120.2527,120.4383,5220.0
2017-03-06 10:00:00,129.75,129.76,129.55,129.75,5980.0,120.4383,120.4476,120.2527,120.4383,5980.0
2017-03-06 10:05:00,129.79,130.17,129.79,130.06,10171.0,120.4755,120.8282,120.4755,120.7261,10171.0
2017-03-06 10:10:00,130.06,130.06,129.94,130.04,6313.0,120.7261,120.7261,120.6147,120.7075,6313.0
2017-03-06 10:15:00,130.03,130.09,129.68,129.68,10416.0,120.6982,120.7539,120.3734,120.3734,10416.0
2017-03-06 10:20:00,129.71,129.96,129.7,129.88,3511.0,120.4012,120.6333,120.3919,120.559,3511.0
2017-03-06 10:25:00,129.86,129.91,129.77,129.77,2600.0,120.5404,120.5868,120.4569,120.4569,2600.0
2017-03-06 10:30:00,129.75,129.75,129.6,129.6,2264.0,120.4383,120.4383,120.2991,120.2991,2264.0
2017-03-06 10:35:00,129.64,129.77,129.5,129.75,4400.0,120.3362,120.4569,120.2063,120.4383,4400.0
2017-03-06 10:40:00,129.75,129.85,129.65,129.66,13528.0,120.4383,120.5312,120.3455,120.3548,13528.0
2017-03-06 10:45:00,129.7,129.99,129.7,129.99,4264.0,120.3919,120.6611,120.3919,120.6611,4264.0
2017-03-06 10:50:00,129.93,129.99,129.74,129.82,6556.0,120.6054,120.6611,120.429,120.5033,6556.0
2017-03-06 10:55:00,129.82,129.98,129.78,129.98,4718.0,120.5033,120.6518,120.4662,120.6518,4718.0
2017-03-06 11:00:00,129.93,130.0,129.88,130.0,9096.0,120.6054,120.6704,120.559,120.6704,9096.0
2017-03-06 11:05:00,130.0,130.04,129.85,129.86,18605.0,120.6704,120.7075,120.5312,120.5404,18605.0
2017-03-06 11:10:00,129.88,130.03,129.86,129.93,5806.0,120.559,120.6982,120.5404,120.6054,5806.0
2017-03-06 11:15:00,129.93,129.99,129.93,129.98,4999.0,120.6054,120.6611,120.6054,120.6518,4999.0
2017-03-06 11:20:00,129.94,130.09,129.94,130.09,2900.0,120.6147,120.7539,120.6147,120.7539,2900.0
2017-03-06 11:25:00,130.05,130.05,129.95,129.95,5065.0,120.7168,120.7168,120.624,120.624,5065.0
2017-03-06 11:30:00,129.95,130.07,129.93,129.99,24315.0,120.624,120.7354,120.6054,120.6611,24315.0
2017-03-06 11:35:00,129.98,130.01,129.95,130.0,14593.0,120.6518,120.6797,120.624,120.6704,14593.0
2017-03-06 11:40:00,129.99,130.08,129.96,129.97,6013.0,120.6611,120.7446,120.6333,120.6425,6013.0
2017-03-06 11:45:00,129.96,130.09,129.96,130.0,8552.0,120.6333,120.7539,120.6333,120.6704,8552.0
2017-03-06 11:50:00,130.03,130.06,129.97,130.0,9629.0,120.6982,120.7261,120.6425,120.6704,9629.0
2017-03-06 11:55:00,129.99,130.04,129.94,129.94,6679.0,120.6611,120.7075,120.6147,120.6147,6679.0
2017-03-06 12:00:00,129.95,130.03,129.92,130.02,13978.0,120.624,120.6982,120.5961,120.689,13978.0
2017-03-06 12:05:00,130.02,130.04,129.96,129.96,4904.0,120.689,120.7075,120.6333,120.6333,4904.0
2017-03-06 12:10:00,129.96,129.96,129.79,129.88,7400.0,120.6333,120.6333,120.4755,120.559,7400.0
2017-03-06 12:15:00,129.85,129.9,129.75,129.86,3700.0,120.5312,120.5776,120.4383,120.5404,3700.0
2017-03-06 12:20:00,129.89,129.96,129.88,129.89,2700.0,120.5683,120.6333,120.559,120.5683,2700.0
2017-03-06 12:25:00,129.94,130.02,129.91,129.99,1900.0,120.6147,120.689,120.5868,120.6611,1900.0
2017-03-06 12:30:00,130.0,130.04,129.98,129.99,3778.0,120.6704,120.7075,120.6518,120.6611,3778.0
2017-03-06 12:35:00,129.98,130.01,129.91,129.95,3842.0,120.6518,120.6797,120.5868,120.624,3842.0
2017-03-06 12:40:00,129.94,130.15,129.93,130.04,5800.0,120.6147,120.8096,120.6054,120.7075,5800.0
2017-03-06 12:45:00,130.04,130.05,129.89,129.89,6100.0,120.7075,120.7168,120.5683,120.5683,6100.0
2017-03-06 12:50:00,129.91,129.94,129.82,129.94,4036.0,120.5868,120.6147,120.5033,120.6147,4036.0
2017-03-06 12:55:00,129.91,130.02,129.84,129.84,4180.0,120.5868,120.689,120.5219,120.5219,4180.0
2017-03-06 13:00:00,129.93,130.08,129.9,130.03,2344.0,120.6054,120.7446,120.5776,120.6982,2344.0
2017-03-06 13:05:00,130.02,130.12,130.02,130.08,3600.0,120.689,120.7818,120.689,120.7446,3600.0
2017-03-06 13:10:00,130.08,130.23,130.08,130.2,2682.0,120.7446,120.8839,120.7446,120.856,2682.0
2017-03-06 13:15:00,130.25,130.3,130.21,130.27,2200.0,120.9024,120.9489,120.8653,120.921,2200.0
2017-03-06 13:20:00,130.27,130.38,130.27,130.31,3600.0,120.921,121.0231,120.921,120.9581,3600.0
2017-03-06 13:25:00,130.35,130.35,130.3,130.33,3300.0,120.9953,120.9953,120.9489,120.9767,3300.0
2017-03-06 13:30:00,130.33,130.44,130.25,130.41,3348.0,120.9767,121.0788,120.9024,121.051,3348.0
2017-03-06 13:35:00,130.4,130.4,130.26,130.38,3900.0,121.0417,121.0417,120.9117,121.0231,3900.0
2017-03-06 13:40:00,130.36,130.4,130.33,130.35,2493.0,121.0046,121.0417,120.9767,120.9953,2493.0
2017-03-06 13:45:00,130.31,130.39,130.24,130.39,3360.0,120.9581,121.0324,120.8932,121.0324,3360.0
2017-03-06 13:50:00,130.37,130.49,130.36,130.42,14609.0,121.0138,121.1252,121.0046,121.0602,14609.0
2017-03-06 13:55:00,130.42,130.51,130.34,130.51,11480.0,121.0602,121.1438,120.986,121.1438,11480.0
2017-03-06 14:00:00,130.49,130.5,130.46,130.48,4159.0,121.1252,121.1345,121.0974,121.1159,4159.0
2017-03-06 14:05:00,130.48,130.57,130.47,130.5,5847.0,121.1159,121.1995,121.1067,121.1345,5847.0
2017-03-06 14:10:00,130.51,130.54,130.48,130.48,2985.0,121.1438,121.1716,121.1159,121.1159,2985.0
2017-03-06 14:15:00,130.48,130.61,130.48,130.52,2500.0,121.1159,121.2366,121.1159,121.1531,2500.0
2017-03-06 14:20:00,130.48,130.54,130.45,130.52,4134.0,121.1159,121.1716,121.0881,121.1531,4134.0
2017-03-06 14:25:00,130.56,130.57,130.52,130.56,2195.0,121.1902,121.1995,121.1531,121.1902,2195.0
2017-03-06 14:30:00,130.56,130.59,130.52,130.56,1600.0,121.1902,121.218,121.1531,121.1902,1600.0
2017-03-06 14:35:00,130.56,130.56,130.48,130.5,7059.0,121.1902,121.1902,121.1159,121.1345,7059.0
2017-03-06 14:40:00,130.5,130.53,130.49,130.51,2754.0,121.1345,121.1624,121.1252,121.1438,2754.0
2017-03-06 14:45:00,130.51,130.52,130.42,130.48,4446.0,121.1438,121.1531,121.0602,121.1159,4446.0
2017-03-06 14:50:00,130.48,130.5,130.44,130.45,4627.0,121.1159,121.1345,121.0788,121.0881,4627.0
2017-03-06 14:55:00,130.47,130.49,130.44,130.48,8120.0,121.1067,121.1252,121.0788,121.1159,8120.0
2017-03-06 15:00:00,130.45,130.5,130.44,130.46,6427.0,121.0881,121.1345,121.0788,121.0974,6427.0
2017-03-06 15:05:00,130.47,130.5,130.44,130.5,7946.0,121.1067,121.1345,121.0788,121.1345,7946.0
2017-03-06 15:10:00,130.5,130.58,130.49,130.56,6940.0,121.1345,121.2088,121.1252,121.1902,6940.0
2017-03-06 15:15:00,130.57,130.75,130.54,130.72,11328.0,121.1995,121.3666,121.1716,121.3387,11328.0
2017-03-06 15:20:00,130.74,130.83,130.69,130.83,20134.0,121.3573,121.4408,121.3109,121.4408,20134.0
2017-03-06 15:25:00,130.77,130.77,130.54,130.59,5535.0,121.3851,121.3851,121.1716,121.218,5535.0
2017-03-06 15:30:00,130.57,130.57,130.46,130.47,8547.0,121.1995,121.1995,121.0974,121.1067,8547.0
2017-03-06 15:35:00,130.49,130.62,130.49,130.59,11250.0,121.1252,121.2459,121.1252,121.218,11250.0
2017-03-06 15:40:00,130.58,130.67,130.57,130.67,12765.0,121.2088,121.2923,121.1995,121.2923,12765.0
2017-03-06 15:45:00,130.64,130.72,130.61,130.62,13354.0,121.2645,121.3387,121.2366,121.2459,13354.0
2017-03-06 15:50:00,130.62,130.64,130.55,130.56,11381.0,121.2459,121.2645,121.1809,121.1902,11381.0
2017-03-06 15:55:00,130.55,130.56,130.39,130.41,29176.0,121.1809,121.1902,121.0324,121.051,29176.0
2017-03-07 09:30:00,130.26,130.68,130.26,130.42,16949.0,120.9117,121.3016,120.9117,121.0602,16949.0
2017-03-07 09:35:00,130.5,130.76,130.35,130.46,5532.0,121.1345,121.3758,120.9953,121.0974,5532.0
2017-03-07 09:40:00,130.43,130.74,130.39,130.68,7006.0,121.0695,121.3573,121.0324,121.3016,7006.0
2017-03-07 09:45:00,130.69,130.69,130.45,130.52,4341.0,121.3109,121.3109,121.0881,121.1531,4341.0
2017-03-07 09:50:00,130.48,130.56,130.46,130.55,3765.0,121.1159,121.1902,121.0974,121.1809,3765.0
2017-03-07 09:55:00,130.55,130.55,130.44,130.52,2997.0,121.1809,121.1809,121.0788,121.1531,2997.0
2017-03-07 10:00:00,130.48,130.51,130.39,130.51,8487.0,121.1159,121.1438,121.0324,121.1438,8487.0
2017-03-07 10:05:00,130.51,130.6,130.46,130.57,7090.0,121.1438,121.2273,121.0974,121.1995,7090.0
2017-03-07 10:10:00,130.6,130.6,130.42,130.42,5654.0,121.2273,121.2273,121.0602,121.0602,5654.0
2017-03-07 10:15:00,130.39,130.6,130.39,130.59,5237.0,121.0324,121.2273,121.0324,121.218,5237.0
2017-03-07 10:20:00,130.57,130.8,130.55,130.8,5263.0,121.1995,121.413,121.1809,121.413,5263.0
2017-03-07 10:25:00,130.86,130.9,130.69,130.77,4571.0,121.4687,121.5058,121.3109,121.3851,4571.0
2017-03-07 10:30:00,130.82,130.82,130.66,130.69,4067.0,121.4315,121.4315,121.283,121.3109,4067.0
2017-03-07 10:35:00,130.71,130.71,130.49,130.49,3700.0,121.3294,121.3294,121.1252,121.1252,3700.0
2017-03-07 10:40:00,130.5,130.61,130.44,130.55,4450.0,121.1345,121.2366,121.0788,121.1809,4450.0
2017-03-07 10:45:00,130.5,130.58,130.45,130.55,5829.0,121.1345,121.2088,121.0881,121.1809,5829.0
2017-03-07 10:50:00,130.56,130.61,130.52,130.55,8268.0,121.1902,121.2366,121.1531,121.1809,8268.0
2017-03-07 10:55:00,130.53,130.65,130.48,130.55,12385.0,121.1624,121.2737,121.1159,121.1809,12385.0
2017-03-07 11:00:00,130.53,130.66,130.53,130.64,3200.0,121.1624,121.283,121.1624,121.2645,3200.0
2017-03-07 11:05:00,130.62,130.65,130.51,130.56,6601.0,121.2459,121.2737,121.1438,121.1902,6601.0
2017-03-07 11:10:00,130.54,130.62,130.48,130.48,6200.0,121.1716,121.2459,121.1159,121.1159,6200.0
2017-03-07 11:15:00,130.46,130.56,130.46,130.56,5761.0,121.0974,121.1902,121.0974,121.1902,5761.0
2017-03-07 11:20:00,130.58,130.58,130.48,130.48,3900.0,121.2088,121.2088,121.1159,121.1159,3900.0
2017-03-07 11:25:00,130.48,130.48,130.35,130.35,6768.0,121.1159,121.1159,120.9953,120.9953,6768.0
2017-03-07 11:30:00,130.31,130.46,130.29,130.45,3710.0,120.9581,121.0974,120.9396,121.0881,3710.0
2017-03-07 11:35:00,130.45,130.48,130.43,130.46,4296.0,121.0881,121.1159,121.0695,121.0974,4296.0
2017-03-07 11:40:00,130.46,130.58,130.44,130.48,5898.0,121.0974,121.2088,121.0788,121.1159,5898.0
2017-03-07 11:45:00,130.5,130.65,130.47,130.65,4701.0,121.1345,121.2737,121.1067,121.2737,4701.0
2017-03-07 11:50:00,130.64,130.67,130.58,130.58,2800.0,121.2645,121.2923,121.2088,121.2088,2800.0
2017-03-07 11:55:00,130.6,130.62,130.56,130.58,4400.0,121.2273,121.2459,121.1902,121.2088,4400.0
2017-03-07 12:00:00,130.58,130.59,130.5,130.56,3000.0,121.2088,121.218,121.1345,121.1902,3000.0
2017-03-07 12:05:00,130.53,130.58,130.52,130.57,9976.0,121.1624,121.2088,121.1531,121.1995,9976.0
2017-03-07 12:10:00,130.55,130.57,130.51,130.53,3400.0,121.1809,121.1995,121.1438,121.1624,3400.0
2017-03-07 12:15:00,130.56,130.66,130.54,130.64,13008.0,121.1902,121.283,121.1716,121.2645,13008.0
2017-03-07 12:20:00,130.65,130.72,130.57,130.69,15701.0,121.2737,121.3387,121.1995,121.3109,15701.0
2017-03-07 12:25:00,130.67,130.69,130.55,130.58,6262.0,121.2923,121.3109,121.1809,121.2088,6262.0
2017-03-07 12:30:00,130.56,130.58,130.43,130.48,3410.0,121.1902,121.2088,121.0695,121.1159,3410.0
2017-03-07 12:35:00,130.5,130.59,130.5,130.55,5466.0,121.1345,121.218,121.1345,121.1809,5466.0
2017-03-07 12:40:00,130.58,130.62,130.58,130.61,2009.0,121.2088,121.2459,121.2088,121.2366,2009.0
2017-03-07 12:45:00,130.61,130.64,130.6,130.64,2300.0,121.2366,121.2645,121.2273,121.2645,2300.0
2017-03-07 12:50:00,130.64,130.68,130.62,130.65,4170.0,121.2645,121.3016,121.2459,121.2737,4170.0
2017-03-07 12:55:00,130.68,130.72,130.65,130.7,2600.0,121.3016,121.3387,121.2737,121.3202,2600.0
2017-03-07 13:00:00,130.71,130.76,130.7,130.72,3670.0,121.3294,121.3758,121.3202,121.3387,3670.0
2017-03-07 13:05:00,130.69,130.79,130.65,130.76,4900.0,121.3109,121.4037,121.2737,121.3758,4900.0
2017-03-07 13:10:00,130.74,130.77,130.74,130.74,2639.0,121.3573,121.3851,121.3573,121.3573,2639.0
2017-03-07 13:15:00,130.74,130.83,130.74,130.79,4051.0,121.3573,121.4408,121.3573,121.4037,4051.0
2017-03-07 13:20:00,130.82,130.94,130.82,130.94,6253.0,121.4315,121.5429,121.4315,121.5429,6253.0
2017-03-07 13:25:00,130.96,130.97,130.88,130.92,5591.0,121.5615,121.5708,121.4872,121.5244,5591.0
2017-03-07 13:30:00,130.93,130.99,130.9,130.97,5372.0,121.5336,121.5893,121.5058,121.5708,5372.0
2017-03-07 13:35:00,130.97,130.97,130.86,130.91,6300.0,121.5708,121.5708,121.4687,121.5151,6300.0
2017-03-07 13:40:00,130.89,131.05,130.88,131.02,12582.0,121.4965,121.645,121.4872,121.6172,12582.0
2017-03-07 13:45:00,131.03,131.19,131.02,131.14,16502.0,121.6265,121.775,121.6172,121.7286,16502.0
2017-03-07 13:50:00,131.13,131.16,130.95,131.02,18098.0,121.7193,121.7471,121.5522,121.6172,18098.0
2017-03-07 13:55:00,130.97,131.01,130.92,130.94,6400.0,121.5708,121.6079,121.5244,121.5429,6400.0
2017-03-07 14:00:00,130.92,131.02,130.86,130.86,10334.0,121.5244,121.6172,121.4687,121.4687,10334.0
2017-03-07 14:05:00,130.85,130.91,130.81,130.86,4200.0,121.4594,121.5151,121.4223,121.4687,4200.0
2017-03-07 14:10:00,130.88,130.98,130.85,130.89,6200.0,121.4872,121.5801,121.4594,121.4965,6200.0
2017-03-07 14:15:00,130.89,130.95,130.84,130.95,7900.0,121.4965,121.5522,121.4501,121.5522,7900.0
2017-03-07 14:20:00,130.95,130.97,130.93,130.94,5414.0,121.5522,121.5708,121.5336,121.5429,5414.0
2017-03-07 14:25:00,130.94,130.99,130.91,130.98,7960.0,121.5429,121.5893,121.5151,121.5801,7960.0
2017-03-07 14:30:00,130.99,131.01,130.9,130.98,4740.0,121.5893,121.6079,121.5058,121.5801,4740.0
2017-03-07 14:35:00,130.98,130.98,130.88,130.98,7301.0,121.5801,121.5801,121.4872,121.5801,7301.0
2017-03-07 14:40:00,130.95,131.07,130.94,131.01,4130.0,121.5522,121.6636,121.5429,121.6079,4130.0
2017-03-07 14:45:00,131.02,131.07,130.98,131.05,9518.0,121.6172,121.6636,121.5801,121.645,9518.0
2017-03-07 14:50:00,131.07,131.11,131.05,131.05,5325.0,121.6636,121.7007,121.645,121.645,5325.0
2017-03-07 14:55:00,131.05,131.11,131.01,131.06,6471.0,121.645,121.7007,121.6079,121.6543,6471.0
2017-03-07 15:00:00,131.06,131.06,130.99,131.02,5031.0,121.6543,121.6543,121.5893,121.6172,5031.0
2017-03-07 15:05:00,131.02,131.09,130.99,131.08,9359.0,121.6172,121.6822,121.5893,121.6729,9359.0
2017-03-07 15:10:00,131.09,131.2,131.09,131.17,8396.0,121.6822,121.7843,121.6822,121.7564,8396.0
2017-03-07 15:15:00,131.15,131.17,131.11,131.13,3852.0,121.7379,121.7564,121.7007,121.7193,3852.0
2017-03-07 15:20:00,131.15,131.15,131.1,131.11,4209.0,121.7379,121.7379,121.6914,121.7007,4209.0
2017-03-07 15:25:00,131.14,131.14,130.96,130.98,7223.0,121.7286,121.7286,121.5615,121.5801,7223.0
2017-03-07 15:30:00,130.99,130.99,130.84,130.84,7006.0,121.5893,121.5893,121.4501,121.4501,7006.0
2017-03-07 15:35:00,130.84,130.84,130.69,130.69,8482.0,121.4501,121.4501,121.3109,121.3109,8482.0
2017-03-07 15:40:00,130.71,130.71,130.51,130.6,17885.0,121.3294,121.3294,121.1438,121.2273,17885.0
2017-03-07 15:45:00,130.61,130.69,130.58,130.69,12289.0,121.2366,121.3109,121.2088,121.3109,12289.0
2017-03-07 15:50:00,130.7,130.7,130.59,130.65,16829.0,121.3202,121.3202,121.218,121.2737,16829.0
2017-03-07 15:55:00,130.63,130.66,130.59,130.65,36350.0,121.2552,121.283,121.218,121.2737,36350.0
2017-03-08 09:30:00,131.06,131.24,130.65,130.91,16250.0,121.6543,121.8214,121.2737,121.5151,16250.0
2017-03-08 09:35:00,130.88,130.9,130.64,130.75,14352.0,121.4872,121.5058,121.2645,121.3666,14352.0
2017-03-08 09:40:00,130.83,131.24,130.83,131.11,11646.0,121.4408,121.8214,121.4408,121.7007,11646.0
2017-03-08 09:45:00,131.12,131.29,131.11,131.11,8868.0,121.71,121.8678,121.7007,121.7007,8868.0
2017-03-08 09:50:00,131.13,131.17,130.95,131.08,6600.0,121.7193,121.7564,121.5522,121.6729,6600.0
2017-03-08 09:55:00,131.03,131.03,130.6,130.69,10276.0,121.6265,121.6265,121.2273,121.3109,10276.0
2017-03-08 10:00:00,130.75,130.9,130.65,130.9,4552.0,121.3666,121.5058,121.2737,121.5058,4552.0
2017-03-08 10:05:00,130.93,130.94,130.73,130.73,2900.0,121.5336,121.5429,121.348,121.348,2900.0
2017-03-08 10:10:00,130.82,130.85,130.47,130.73,6121.0,121.4315,121.4594,121.1067,121.348,6121.0
2017-03-08 10:15:00,130.63,130.84,130.63,130.83,2500.0,121.2552,121.4501,121.2552,121.4408,2500.0
2017-03-08 10:20:00,130.86,130.86,130.74,130.78,2800.0,121.4687,121.4687,121.3573,121.3944,2800.0
2017-03-08 10:25:00,130.87,130.97,130.83,130.9,7895.0,121.478,121.5708,121.4408,121.5058,7895.0
2017-03-08 10:30:00,130.95,130.99,130.9,130.94,4015.0,121.5522,121.5893,121.5058,121.5429,4015.0
2017-03-08 10:35:00,130.92,130.97,130.75,130.76,5757.0,121.5244,121.5708,121.3666,121.3758,5757.0
2017-03-08 10:40:00,130.76,130.79,130.71,130.76,4700.0,121.3758,121.4037,121.3294,121.3758,4700.0
2017-03-08 10:45:00,130.72,130.78,130.56,130.64,6000.0,121.3387,121.3944,121.1902,121.2645,6000.0
2017-03-08 10:50:00,130.66,130.77,130.66,130.67,3493.0,121.283,121.3851,121.283,121.2923,3493.0
2017-03-08 10:55:00,130.66,130.77,130.6,130.76,3897.0,121.283,121.3851,121.2273,121.3758,3897.0
2017-03-08 11:00:00,130.77,130.79,130.7,130.72,8657.0,121.3851,121.4037,121.3202,121.3387,8657.0
2017-03-08 11:05:00,130.76,130.76,130.52,130.65,6441.0,121.3758,121.3758,121.1531,121.2737,6441.0
2017-03-08 11:10:00,130.65,130.77,130.62,130.71,6285.0,121.2737,121.3851,121.2459,121.3294,6285.0
2017-03-08 11:15:00,130.74,130.93,130.71,130.9,4681.0,121.3573,121.5336,121.3294,121.5058,4681.0
2017-03-08 11:20:00,130.9,131.0,130.9,130.93,5211.0,121.5058,121.5986,121.5058,121.5336,5211.0
2017-03-08 11:25:00,130.95,131.01,130.93,130.99,6391.0,121.5522,121.6079,121.5336,121.5893,6391.0
2017-03-08 11:30:00,130.97,130.97,130.87,130.87,9886.0,121.5708,121.5708,121.478,121.478,9886.0
2017-03-08 11:35:00,130.89,130.89,130.78,130.78,5477.0,121.4965,121.4965,121.3944,121.3944,5477.0
2017-03-08 11:40:00,130.78,130.82,130.7,130.7,3089.0,121.3944,121.4315,121.3202,121.3202,3089.0
2017-03-08 11:45:00,130.69,130.79,130.65,130.79,3820.0,121.3109,121.4037,121.2737,121.4037,3820.0
2017-03-08 11:50:00,130.74,130.77,130.7,130.7,2300.0,121.3573,121.3851,121.3202,121.3202,2300.0
2017-03-08 11:55:00,130.69,130.77,130.69,130.71,4100.0,121.3109,121.3851,121.3109,121.3294,4100.0
2017-03-08 12:00:00,130.72,130.85,130.69,130.76,6004.0,121.3387,121.4594,121.3109,121.3758,6004.0
2017-03-08 12:05:00,130.79,130.82,130.79,130.82,1000.0,121.4037,121.4315,121.4037,121.4315,1000.0
2017-03-08 12:10:00,130.84,130.85,130.78,130.78,4408.0,121.4501,121.4594,121.3944,121.3944,4408.0
2017-03-08 12:15:00,130.78,130.87,130.78,130.87,7705.0,121.3944,121.478,121.3944,121.478,7705.0
2017-03-08 12:20:00,130.87,130.99,130.87,130.99,1500.0,121.478,121.5893,121.478,121.5893,1500.0
2017-03-08 12:25:00,130.99,131.07,130.98,131.03,2758.0,121.5893,121.6636,121.5801,121.6265,2758.0
2017-03-08 12:30:00,131.03,131.04,130.95,130.96,4647.0,121.6265,121.6358,121.5522,121.5615,4647.0
2017-03-08 12:35:00,130.96,130.98,130.86,130.86,5231.0,121.5615,121.5801,121.4687,121.4687,5231.0
2017-03-08 12:40:00,130.84,130.87,130.84,130.85,3198.0,121.4501,121.478,121.4501,121.4594,3198.0
2017-03-08 12:45:00,130.84,130.97,130.84,130.94,5074.0,121.4501,121.5708,121.4501,121.5429,5074.0
2017-03-08 12:50:00,130.93,130.98,130.93,130.94,4700.0,121.5336,121.5801,121.5336,121.5429,4700.0
2017-03-08 12:55:00,130.95,130.97,130.86,130.87,5112.0,121.5522,121.5708,121.4687,121.478,5112.0
2017-03-08 13:00:00,130.88,130.93,130.87,130.89,6211.0,121.4872,121.5336,121.478,121.4965,6211.0
2017-03-08 13:05:00,130.9,130.96,130.87,130.93,4000.0,121.5058,121.5615,121.478,121.5336,4000.0
2017-03-08 13:10:00,130.94,131.0,130.94,130.98,4251.0,121.5429,121.5986,121.5429,121.5801,4251.0
2017-03-08 13:15:00,130.98,131.06,130.95,131.01,5162.0,121.5801,121.6543,121.5522,121.6079,5162.0
2017-03-08 13:20:00,131.01,131.02,130.93,130.93,3605.0,121.6079,121.6172,121.5336,121.5336,3605.0
2017-03-08 13:25:00,130.93,130.93,130.89,130.9,2106.0,121.5336,121.5336,121.4965,121.5058,2106.0
2017-03-08 13:30:00,130.91,130.97,130.9,130.93,4641.0,121.5151,121.5708,121.5058,121.5336,4641.0
2017-03-08 13:35:00,130.92,130.97,130.88,130.91,4618.0,121.5244,121.5708,121.4872,121.5151,4618.0
2017-03-08 13:40:00,130.89,130.99,130.87,130.88,7633.0,121.4965,121.5893,121.478,121.4872,7633.0
2017-03-08 13:45:00,130.89,130.98,130.81,130.81,8340.0,121.4965,121.5801,121.4223,121.4223,8340.0
2017-03-08 13:50:00,130.81,130.94,130.81,130.91,3602.0,121.4223,121.5429,121.4223,121.5151,3602.0
2017-03-08 13:55:00,130.93,131.06,130.91,131.06,5101.0,121.5336,121.6543,121.5151,121.6543,5101.0
2017-03-08 14:00:00,131.06,131.06,130.99,131.01,3502.0,121.6543,121.6543,121.5893,121.6079,3502.0
2017-03-08 14:05:00,131.04,131.05,130.77,130.86,4070.0,121.6358,121.645,121.3851,121.4687,4070.0
2017-03-08 14:10:00,130.85,130.85,130.75,130.84,4000.0,121.4594,121.4594,121.3666,121.4501,4000.0
2017-03-08 14:15:00,130.83,130.85,130.73,130.75,3853.0,121.4408,121.4594,121.348,121.3666,3853.0
2017-03-08 14:20:00,130.73,130.75,130.67,130.74,3155.0,121.348,121.3666,121.2923,121.3573,3155.0
2017-03-08 14:25:00,130.72,130.76,130.66,130.76,5050.0,121.3387,121.3758,121.283,121.3758,5050.0
2017-03-08 14:30:00,130.76,130.83,130.64,130.64,7112.0,121.3758,121.4408,121.2645,121.2645,7112.0
2017-03-08 14:35:00,130.64,130.7,130.6,130.7,2597.0,121.2645,121.3202,121.2273,121.3202,2597.0
2017-03-08 14:40:00,130.72,130.73,130.66,130.66,2893.0,121.3387,121.348,121.283,121.283,2893.0
2017-03-08 14:45:00,130.65,130.78,130.65,130.75,4208.0,121.2737,121.3944,121.2737,121.3666,4208.0
2017-03-08 14:50:00,130.75,130.75,130.68,130.71,2383.0,121.3666,121.3666,121.3016,121.3294,2383.0
2017-03-08 14:55:00,130.75,130.75,130.66,130.7,4422.0,121.3666,121.3666,121.283,121.3202,4422.0
2017-03-08 15:00:00,130.71,130.79,130.69,130.7,5331.0,121.3294,121.4037,121.3109,121.3202,5331.0
2017-03-08 15:05:00,130.73,130.76,130.63,130.63,4986.0,121.348,121.3758,121.2552,121.2552,4986.0
2017-03-08 15:10:00,130.65,130.67,130.49,130.49,5713.0,121.2737,121.2923,121.1252,121.1252,5713.0
2017-03-08 15:15:00,130.49,130.56,130.48,130.53,7172.0,121.1252,121.1902,121.1159,121.1624,7172.0
2017-03-08 15:20:00,130.52,130.59,130.48,130.53,7795.0,121.1531,121.218,121.1159,121.1624,7795.0
2017-03-08 15:25:00,130.53,130.54,130.45,130.51,5197.0,121.1624,121.1716,121.0881,121.1438,5197.0
2017-03-08 15:30:00,130.5,130.52,130.34,130.39,7361.0,121.1345,121.1531,120.986,121.0324,7361.0
2017-03-08 15:35:00,130.38,130.44,130.35,130.44,5377.0,121.0231,121.0788,120.9953,121.0788,5377.0
2017-03-08 15:40:00,130.48,130.51,130.4,130.45,10295.0,121.1159,121.1438,121.0417,121.0881,10295.0
2017-03-08 15:45:00,130.44,130.65,130.44,130.61,9522.0,121.0788,121.2737,121.0788,121.2366,9522.0
2017-03-08 15:50:00,130.61,130.61,130.5,130.53,10809.0,121.2366,121.2366,121.1345,121.1624,10809.0
2017-03-08 15:55:00,130.52,130.62,130.5,130.57,21137.0,121.1531,121.2459,121.1345,121.1995,21137.0
2017-03-09 09:30:00,130.74,131.04,130.74,130.87,6571.0,121.3573,121.6358,121.3573,121.478,6571.0
2017-03-09 09:35:00,130.83,130.9,130.7,130.88,5270.0,121.4408,121.5058,121.3202,121.4872,5270.0
2017-03-09 09:40:00,130.97,131.1,130.88,131.07,6952.0,121.5708,121.6914,121.4872,121.6636,6952.0
2017-03-09 09:45:00,131.05,131.27,130.98,131.24,7763.0,121.645,121.8492,121.5801,121.8214,7763.0
2017-03-09 09:50:00,131.21,131.27,131.06,131.13,8451.0,121.7936,121.8492,121.6543,121.7193,8451.0
2017-03-09 09:55:00,131.13,131.17,130.91,130.98,8000.0,121.7193,121.7564,121.5151,121.5801,8000.0
2017-03-09 10:00:00,131.01,131.28,130.98,131.16,3251.0,121.6079,121.8585,121.5801,121.7471,3251.0
2017-03-09 10:05:00,131.27,131.41,131.27,131.41,5420.0,121.8492,121.9792,121.8492,121.9792,5420.0
2017-03-09 10:10:00,131.38,131.49,131.36,131.47,8817.0,121.9513,122.0535,121.9328,122.0349,8817.0
2017-03-09 10:15:00,131.48,131.52,131.08,131.17,11791.0,122.0442,122.0813,121.6729,121.7564,11791.0
2017-03-09 10:20:00,131.19,131.19,130.9,130.99,6742.0,121.775,121.775,121.5058,121.5893,6742.0
2017-03-09 10:25:00,130.97,131.04,130.94,130.98,4610.0,121.5708,121.6358,121.5429,121.5801,4610.0
2017-03-09 10:30:00,131.01,131.04,130.97,131.04,6080.0,121.6079,121.6358,121.5708,121.6358,6080.0
2017-03-09 10:35:00,131.05,131.27,131.05,131.17,5228.0,121.645,121.8492,121.645,121.7564,5228.0
2017-03-09 10:40:00,131.14,131.2,131.07,131.11,5587.0,121.7286,121.7843,121.6636,121.7007,5587.0
2017-03-09 10:45:00,131.16,131.26,131.16,131.21,2501.0,121.7471,121.84,121.7471,121.7936,2501.0
2017-03-09 10:50:00,131.21,131.24,131.15,131.21,4369.0,121.7936,121.8214,121.7379,121.7936,4369.0
2017-03-09 10:55:00,131.24,131.36,131.19,131.31,5213.0,121.8214,121.9328,121.775,121.8864,5213.0
2017-03-09 11:00:00,131.32,131.34,131.19,131.21,9361.0,121.8957,121.9142,121.775,121.7936,9361.0
2017-03-09 11:05:00,131.26,131.32,131.21,131.22,7100.0,121.84,121.8957,121.7936,121.8028,7100.0
2017-03-09 11:10:00,131.27,131.28,131.12,131.12,6105.0,121.8492,121.8585,121.71,121.71,6105.0
2017-03-09 11:15:00,131.12,131.12,130.9,130.9,16370.0,121.71,121.71,121.5058,121.5058,16370.0
2017-03-09 11:20:00,130.94,130.95,130.7,130.83,18525.0,121.5429,121.5522,121.3202,121.4408,18525.0
2017-03-09 11:25:00,130.82,130.92,130.81,130.82,3349.0,121.4315,121.5244,121.4223,121.4315,3349.0
2017-03-09 11:30:00,130.9,130.9,130.79,130.79,4184.0,121.5058,121.5058,121.4037,121.4037,4184.0
2017-03-09 11:35:00,130.81,130.98,130.8,130.97,4802.0,121.4223,121.5801,121.413,121.5708,4802.0
2017-03-09 11:40:00,130.91,131.11,130.91,131.11,3030.0,121.5151,121.7007,121.5151,121.7007,3030.0
2017-03-09 11:45:00,131.11,131.16,131.02,131.02,3010.0,121.7007,121.7471,121.6172,121.6172,3010.0
2017-03-09 11:50:00,131.01,131.06,131.0,131.01,2852.0,121.6079,121.6543,121.5986,121.6079,2852.0
2017-03-09 11:55:00,130.97,130.98,130.83,130.95,3603.0,121.5708,121.5801,121.4408,121.5522,3603.0
2017-03-09 12:00:00,130.95,131.0,130.95,130.99,2759.0,121.5522,121.5986,121.5522,121.5893,2759.0
2017-03-09 12:05:00,131.0,131.09,131.0,131.05,2675.0,121.5986,121.6822,121.5986,121.645,2675.0
2017-03-09 12:10:00,131.03,131.03,130.94,130.94,3126.0,121.6265,121.6265,121.5429,121.5429,3126.0
2017-03-09 12:15:00,130.98,130.98,130.93,130.93,1600.0,121.5801,121.5801,121.5336,121.5336,1600.0
2017-03-09 12:20:00,130.93,130.93,130.83,130.83,1565.0,121.5336,121.5336,121.4408,121.4408,1565.0
2017-03-09 12:25:00,130.82,130.87,130.79,130.87,3033.0,121.4315,121.478,121.4037,121.478,3033.0
2017-03-09 12:30:00,130.9,130.9,130.82,130.82,2807.0,121.5058,121.5058,121.4315,121.4315,2807.0
2017-03-09 12:35:00,130.82,130.91,130.8,130.84,2905.0,121.4315,121.5151,121.413,121.4501,2905.0
2017-03-09 12:40:00,130.91,130.91,130.77,130.89,3739.0,121.5151,121.5151,121.3851,121.4965,3739.0
2017-03-09 12:45:00,130.9,130.98,130.88,130.92,2464.0,121.5058,121.5801,121.4872,121.5244,2464.0
2017-03-09 12:50:00,130.97,130.97,130.89,130.89,1401.0,121.5708,121.5708,121.4965,121.4965,1401.0
2017-03-09 12:55:00,130.95,130.95,130.93,130.94,700.0,121.5522,121.5522,121.5336,121.5429,700.0
2017-03-09 13:00:00,130.95,131.0,130.87,131.0,4800.0,121.5522,121.5986,121.478,121.5986,4800.0
2017-03-09 13:05:00,130.97,131.03,130.93,130.97,2100.0,121.5708,121.6265,121.5336,121.5708,2100.0
2017-03-09 13:10:00,130.96,130.99,130.95,130.99,1848.0,121.5615,121.5893,121.5522,121.5893,1848.0
2017-03-09 13:15:00,130.99,130.99,130.9,130.95,1489.0,121.5893,121.5893,121.5058,121.5522,1489.0
2017-03-09 13:20:00,130.95,130.99,130.86,130.88,1700.0,121.5522,121.5893,121.4687,121.4872,1700.0
2017-03-09 13:25:00,130.89,130.91,130.77,130.77,4331.0,121.4965,121.5151,121.3851,121.3851,4331.0
2017-03-09 13:30:00,130.74,130.74,130.61,130.64,2695.0,121.3573,121.3573,121.2366,121.2645,2695.0
2017-03-09 13:35:00,130.64,130.76,130.59,130.72,2600.0,121.2645,121.3758,121.218,121.3387,2600.0
2017-03-09 13:40:00,130.72,130.73,130.65,130.72,3048.0,121.3387,121.348,121.2737,121.3387,3048.0
2017-03-09 13:45:00,130.73,130.75,130.68,130.68,1400.0,121.348,121.3666,121.3016,121.3016,1400.0
2017-03-09 13:50:00,130.71,130.76,130.69,130.76,2200.0,121.3294,121.3758,121.3109,121.3758,2200.0
2017-03-09 13:55:00,130.79,130.88,130.78,130.88,11080.0,121.4037,121.4872,121.3944,121.4872,11080.0
2017-03-09 14:00:00,130.86,130.88,130.76,130.79,24404.0,121.4687,121.4872,121.3758,121.4037,24404.0
2017-03-09 14:05:00,130.78,130.79,130.72,130.74,7225.0,121.3944,121.4037,121.3387,121.3573,7225.0
2017-03-09 14:10:00,130.69,130.75,130.69,130.71,6932.0,121.3109,121.3666,121.3109,121.3294,6932.0
2017-03-09 14:15:00,130.72,130.72,130.5,130.61,5186.0,121.3387,121.3387,121.1345,121.2366,5186.0
2017-03-09 14:20:00,130.62,130.74,130.62,130.62,5700.0,121.2459,121.3573,121.2459,121.2459,5700.0
2017-03-09 14:25:00,130.66,130.75,130.61,130.74,2890.0,121.283,121.3666,121.2366,121.3573,2890.0
2017-03-09 14:30:00,130.74,130.76,130.68,130.7,2700.0,121.3573,121.3758,121.3016,121.3202,2700.0
2017-03-09 14:35:00,130.67,130.7,130.63,130.7,2790.0,121.2923,121.3202,121.2552,121.3202,2790.0
2017-03-09 14:40:00,130.67,130.73,130.62,130.73,1783.0,121.2923,121.348,121.2459,121.348,1783.0
2017-03-09 14:45:00,130.75,130.84,130.74,130.83,5585.0,121.3666,121.4501,121.3573,121.4408,5585.0
2017-03-09 14:50:00,130.82,130.84,130.76,130.8,27542.0,121.4315,121.4501,121.3758,121.413,27542.0
2017-03-09 14:55:00,130.83,130.92,130.8,130.92,8084.0,121.4408,121.5244,121.413,121.5244,8084.0
2017-03-09 15:00:00,130.92,130.93,130.88,130.93,3316.0,121.5244,121.5336,121.4872,121.5336,3316.0
2017-03-09 15:05:00,130.91,130.96,130.88,130.93,5763.0,121.5151,121.5615,121.4872,121.5336,5763.0
2017-03-09 15:10:00,130.92,130.94,130.87,130.89,3500.0,121.5244,121.5429,121.478,121.4965,3500.0
2017-03-09 15:15:00,130.89,130.94,130.89,130.94,3021.0,121.4965,121.5429,121.4965,121.5429,3021.0
2017-03-09 15:20:00,130.94,130.94,130.84,130.88,6375.0,121.5429,121.5429,121.4501,121.4872,6375.0
2017-03-09 15:25:00,130.91,130.96,130.85,130.96,6803.0,121.5151,121.5615,121.4594,121.5615,6803.0
2017-03-09 15:30:00,130.96,131.12,130.94,131.05,6923.0,121.5615,121.71,121.5429,121.645,6923.0
2017-03-09 15:35:00,131.04,131.06,130.89,130.89,6258.0,121.6358,121.6543,121.4965,121.4965,6258.0
2017-03-09 15:40:00,130.9,130.96,130.88,130.94,15638.0,121.5058,121.5615,121.4872,121.5429,15638.0
2017-03-09 15:45:00,130.97,131.1,130.96,131.1,12260.0,121.5708,121.6914,121.5615,121.6914,12260.0
2017-03-09 15:50:00,131.09,131.09,131.01,131.07,21431.0,121.6822,121.6822,121.6079,121.6636,21431.0
2017-03-09 15:55:00,131.06,131.11,131.02,131.08,29687.0,121.6543,121.7007,121.6172,121.6729,29687.0
2017-03-10 09:30:00,131.5,131.87,131.46,131.87,51027.0,122.0627,122.4062,122.0256,122.4062,51027.0
2017-03-10 09:35:00,131.82,132.01,131.64,131.71,38452.0,122.3598,122.5361,122.1927,122.2577,38452.0
2017-03-10 09:40:00,131.71,132.08,131.58,131.59,20974.0,122.2577,122.6011,122.137,122.1463,20974.0
2017-03-10 09:45:00,131.57,131.93,131.57,131.86,21271.0,122.1277,122.4619,122.1277,122.3969,21271.0
2017-03-10 09:50:00,131.8,131.99,131.8,131.94,22370.0,122.3412,122.5176,122.3412,122.4712,22370.0
2017-03-10 09:55:00,131.85,131.95,131.7,131.86,17787.0,122.3876,122.4804,122.2484,122.3969,17787.0
2017-03-10 10:00:00,131.8,131.89,131.72,131.75,16090.0,122.3412,122.4247,122.2669,122.2948,16090.0
2017-03-10 10:05:00,131.75,131.87,131.71,131.8,12331.0,122.2948,122.4062,122.2577,122.3412,12331.0
2017-03-10 10:10:00,131.75,131.82,131.58,131.62,31791.0,122.2948,122.3598,122.137,122.1741,31791.0
2017-03-10 10:15:00,131.61,131.68,131.6,131.64,6640.0,122.1648,122.2298,122.1556,122.1927,6640.0
2017-03-10 10:20:00,131.65,131.7,131.57,131.63,6010.0,122.202,122.2484,122.1277,122.1834,6010.0
2017-03-10 10:25:00,131.65,131.77,131.63,131.72,8605.0,122.202,122.3134,122.1834,122.2669,8605.0
2017-03-10 10:30:00,131.72,131.8,131.68,131.79,12087.0,122.2669,122.3412,122.2298,122.3319,12087.0
2017-03-10 10:35:00,131.76,131.78,131.68,131.74,16427.0,122.3041,122.3226,122.2298,122.2855,16427.0
2017-03-10 10:40:00,131.75,131.76,131.61,131.7,11940.0,122.2948,122.3041,122.1648,122.2484,11940.0
2017-03-10 10:45:00,131.69,131.71,131.58,131.62,3268.0,122.2391,122.2577,122.137,122.1741,3268.0
2017-03-10 10:50:00,131.62,131.71,131.59,131.62,7678.0,122.1741,122.2577,122.1463,122.1741,7678.0
2017-03-10 10:55:00,131.62,131.68,131.58,131.61,9803.0,122.1741,122.2298,122.137,122.1648,9803.0
2017-03-10 11:00:00,131.62,131.65,131.42,131.48,24102.0,122.1741,122.202,121.9885,122.0442,24102.0
2017-03-10 11:05:00,131.49,131.49,131.3,131.39,11309.0,122.0535,122.0535,121.8771,121.9606,11309.0
2017-03-10 11:10:00,131.37,131.39,131.31,131.32,4376.0,121.9421,121.9606,121.8864,121.8957,4376.0
2017-03-10 11:15:00,131.37,131.6,131.35,131.53,5633.0,121.9421,122.1556,121.9235,122.0906,5633.0
2017-03-10 11:20:00,131.56,131.67,131.53,131.67,3500.0,122.1184,122.2205,122.0906,122.2205,3500.0
2017-03-10 11:25:00,131.71,131.76,131.61,131.63,6651.0,122.2577,122.3041,122.1648,122.1834,6651.0
2017-03-10 11:30:00,131.66,131.76,131.64,131.66,14901.0,122.2113,122.3041,122.1927,122.2113,14901.0
2017-03-10 11:35:00,131.67,131.77,131.62,131.73,9038.0,122.2205,122.3134,122.1741,122.2762,9038.0
2017-03-10 11:40:00,131.68,131.74,131.62,131.67,4701.0,122.2298,122.2855,122.1741,122.2205,4701.0
2017-03-10 11:45:00,131.66,131.68,131.49,131.65,7046.0,122.2113,122.2298,122.0535,122.202,7046.0
2017-03-10 11:50:00,131.65,131.65,131.54,131.55,7993.0,122.202,122.202,122.0999,122.1091,7993.0
2017-03-10 11:55:00,131.55,131.58,131.4,131.41,4581.0,122.1091,122.137,121.9699,121.9792,4581.0
2017-03-10 12:00:00,131.41,131.45,131.33,131.37,3238.0,121.9792,122.0163,121.9049,121.9421,3238.0
2017-03-10 12:05:00,131.33,131.37,131.3,131.33,5100.0,121.9049,121.9421,121.8771,121.9049,5100.0
2017-03-10 12:10:00,131.33,131.38,131.33,131.38,3800.0,121.9049,121.9513,121.9049,121.9513,3800.0
2017-03-10 12:15:00,131.4,131.55,131.38,131.55,4214.0,121.9699,122.1091,121.9513,122.1091,4214.0
2017-03-10 12:20:00,131.56,131.58,131.51,131.58,2200.0,122.1184,122.137,122.072,122.137,2200.0
2017-03-10 12:25:00,131.58,131.58,131.44,131.45,5083.0,122.137,122.137,122.007,122.0163,5083.0
2017-03-10 12:30:00,131.42,131.43,131.36,131.37,3829.0,121.9885,121.9978,121.9328,121.9421,3829.0
2017-03-10 12:35:00,131.36,131.36,131.27,131.35,3100.0,121.9328,121.9328,121.8492,121.9235,3100.0
2017-03-10 12:40:00,131.38,131.38,131.23,131.28,7857.0,121.9513,121.9513,121.8121,121.8585,7857.0
2017-03-10 12:45:00,131.28,131.28,131.16,131.23,14944.0,121.8585,121.8585,121.7471,121.8121,14944.0
2017-03-10 12:50:00,131.23,131.23,131.03,131.08,12974.0,121.8121,121.8121,121.6265,121.6729,12974.0
2017-03-10 12:55:00,131.07,131.08,131.02,131.04,9115.0,121.6636,121.6729,121.6172,121.6358,9115.0
2017-03-10 13:00:00,131.09,131.09,130.89,130.89,3401.0,121.6822,121.6822,121.4965,121.4965,3401.0
2017-03-10 13:05:00,130.9,130.97,130.77,130.79,29868.0,121.5058,121.5708,121.3851,121.4037,29868.0
2017-03-10 13:10:00,130.83,130.85,130.76,130.8,3300.0,121.4408,121.4594,121.3758,121.413,3300.0
2017-03-10 13:15:00,130.84,130.92,130.83,130.87,4780.0,121.4501,121.5244,121.4408,121.478,4780.0
2017-03-10 13:20:00,130.89,130.95,130.85,130.95,3915.0,121.4965,121.5522,121.4594,121.5522,3915.0
2017-03-10 13:25:00,130.92,130.93,130.83,130.85,4017.0,121.5244,121.5336,121.4408,121.4594,4017.0
2017-03-10 13:30:00,130.85,130.87,130.65,130.65,9064.0,121.4594,121.478,121.2737,121.2737,9064.0
2017-03-10 13:35:00,130.72,130.84,130.71,130.76,5992.0,121.3387,121.4501,121.3294,121.3758,5992.0
2017-03-10 13:40:00,130.76,130.86,130.76,130.78,10509.0,121.3758,121.4687,121.3758,121.3944,10509.0
2017-03-10 13:45:00,130.82,130.9,130.81,130.88,3392.0,121.4315,121.5058,121.4223,121.4872,3392.0
2017-03-10 13:50:00,130.89,130.93,130.87,130.92,9404.0,121.4965,121.5336,121.478,121.5244,9404.0
2017-03-10 13:55:00,130.92,130.99,130.9,130.93,9860.0,121.5244,121.5893,121.5058,121.5336,9860.0
2017-03-10 14:00:00,130.96,131.01,130.9,130.92,5329.0,121.5615,121.6079,121.5058,121.5244,5329.0
2017-03-10 14:05:00,130.92,130.92,130.89,130.89,2409.0,121.5244,121.5244,121.4965,121.4965,2409.0
2017-03-10 14:10:00,130.91,131.0,130.9,130.98,6296.0,121.5151,121.5986,121.5058,121.5801,6296.0
2017-03-10 14:15:00,130.98,131.07,130.93,131.04,12170.0,121.5801,121.6636,121.5336,121.6358,12170.0
2017-03-10 14:20:00,131.06,131.07,131.0,131.07,5479.0,121.6543,121.6636,121.5986,121.6636,5479.0
2017-03-10 14:25:00,131.07,131.12,131.03,131.09,11525.0,121.6636,121.71,121.6265,121.6822,11525.0
2017-03-10 14:30:00,131.11,131.14,131.08,131.09,12502.0,121.7007,121.7286,121.6729,121.6822,12502.0
2017-03-10 14:35:00,131.09,131.12,131.07,131.11,4540.0,121.6822,121.71,121.6636,121.7007,4540.0
2017-03-10 14:40:00,131.11,131.13,131.08,131.08,7501.0,121.7007,121.7193,121.6729,121.6729,7501.0
2017-03-10 14:45:00,131.08,131.09,131.04,131.04,4044.0,121.6729,121.6822,121.6358,121.6358,4044.0
2017-03-10 14:50:00,131.04,131.06,130.98,130.98,5229.0,121.6358,121.6543,121.5801,121.5801,5229.0
2017-03-10 14:55:00,130.95,131.0,130.83,131.0,19992.0,121.5522,121.5986,121.4408,121.5986,19992.0
2017-03-10 15:00:00,131.03,131.17,131.03,131.17,4440.0,121.6265,121.7564,121.6265,121.7564,4440.0
2017-03-10 15:05:00,131.19,131.22,131.11,131.12,6427.0,121.775,121.8028,121.7007,121.71,6427.0
2017-03-10 15:10:00,131.11,131.19,131.11,131.19,4539.0,121.7007,121.775,121.7007,121.775,4539.0
2017-03-10 15:15:00,131.2,131.26,131.19,131.26,8756.0,121.7843,121.84,121.775,121.84,8756.0
2017-03-10 15:20:00,131.27,131.38,131.26,131.34,12067.0,121.8492,121.9513,121.84,121.9142,12067.0
2017-03-10 15:25:00,131.35,131.57,131.34,131.52,13724.0,121.9235,122.1277,121.9142,122.0813,13724.0
2017-03-10 15:30:00,131.54,131.54,131.47,131.54,12609.0,122.0999,122.0999,122.0349,122.0999,12609.0
2017-03-10 15:35:00,131.54,131.61,131.47,131.47,15112.0,122.0999,122.1648,122.0349,122.0349,15112.0
2017-03-10 15:40:00,131.47,131.57,131.43,131.54,18100.0,122.0349,122.1277,121.9978,122.0999,18100.0
2017-03-10 15:45:00,131.54,131.71,131.54,131.7,23097.0,122.0999,122.2577,122.0999,122.2484,23097.0
2017-03-10 15:50:00,131.69,131.74,131.63,131.72,24824.0,122.2391,122.2855,122.1834,122.2669,24824.0
2017-03-10 15:55:00,131.73,131.74,131.59,131.73,48870.0,122.2762,122.2855,122.1463,122.2762,48870.0
2017-03-13 09:30:00,132.0,132.44,131.95,132.44,13688.0,122.5269,122.9353,122.4804,122.9353,13688.0
2017-03-13 09:35:00,132.44,132.46,132.17,132.36,6350.0,122.9353,122.9538,122.6847,122.861,6350.0
2017-03-13 09:40:00,132.39,132.56,132.28,132.46,11970.0,122.8889,123.0467,122.7868,122.9538,11970.0
2017-03-13 09:45:00,132.44,132.68,132.31,132.56,6015.0,122.9353,123.1581,122.8146,123.0467,6015.0
2017-03-13 09:50:00,132.61,132.61,132.19,132.24,8300.0,123.0931,123.0931,122.7032,122.7496,8300.0
2017-03-13 09:55:00,132.37,132.45,132.25,132.25,3691.0,122.8703,122.9446,122.7589,122.7589,3691.0
2017-03-13 10:00:00,132.29,132.4,132.22,132.36,10114.0,122.796,122.8981,122.7311,122.861,10114.0
2017-03-13 10:05:00,132.36,132.41,132.22,132.22,4005.0,122.861,122.9074,122.7311,122.7311,4005.0
2017-03-13 10:10:00,132.29,132.4,132.29,132.4,7240.0,122.796,122.8981,122.796,122.8981,7240.0
2017-03-13 10:15:00,132.4,132.44,132.34,132.38,7735.0,122.8981,122.9353,122.8425,122.8796,7735.0
2017-03-13 10:20:00,132.4,132.47,132.3,132.3,8298.0,122.8981,122.9631,122.8053,122.8053,8298.0
2017-03-13 10:25:00,132.37,132.37,132.26,132.26,3826.0,122.8703,122.8703,122.7682,122.7682,3826.0
2017-03-13 10:30:00,132.32,132.39,132.31,132.37,7166.0,122.8239,122.8889,122.8146,122.8703,7166.0
2017-03-13 10:35:00,132.37,132.47,132.36,132.41,9467.0,122.8703,122.9631,122.861,122.9074,9467.0
2017-03-13 10:40:00,132.41,132.51,132.41,132.48,7969.0,122.9074,123.0003,122.9074,122.9724,7969.0
2017-03-13 10:45:00,132.45,132.51,132.44,132.49,3899.0,122.9446,123.0003,122.9353,122.9817,3899.0
2017-03-13 10:50:00,132.46,132.5,132.39,132.39,3300.0,122.9538,122.991,122.8889,122.8889,3300.0
2017-03-13 10:55:00,132.37,132.39,132.22,132.22,3100.0,122.8703,122.8889,122.7311,122.7311,3100.0
2017-03-13 11:00:00,132.17,132.24,132.13,132.13,4690.0,122.6847,122.7496,122.6475,122.6475,4690.0
2017-03-13 11:05:00,132.15,132.35,132.15,132.32,5554.0,122.6661,122.8517,122.6661,122.8239,5554.0
2017-03-13 11:10:00,132.32,132.37,132.32,132.34,3809.0,122.8239,122.8703,122.8239,122.8425,3809.0
2017-03-13 11:15:00,132.34,132.46,132.31,132.45,12447.0,122.8425,122.9538,122.8146,122.9446,12447.0
2017-03-13 11:20:00,132.42,132.43,132.34,132.34,4614.0,122.9167,122.926,122.8425,122.8425,4614.0
2017-03-13 11:25:00,132.36,132.37,132.26,132.33,4350.0,122.861,122.8703,122.7682,122.8332,4350.0
2017-03-13 11:30:00,132.34,132.48,132.33,132.47,7202.0,122.8425,122.9724,122.8332,122.9631,7202.0
2017-03-13 11:35:00,132.48,132.56,132.47,132.56,8145.0,122.9724,123.0467,122.9631,123.0467,8145.0
2017-03-13 11:40:00,132.54,132.57,132.51,132.54,6048.0,123.0281,123.0559,123.0003,123.0281,6048.0
2017-03-13 11:45:00,132.53,132.62,132.52,132.62,5736.0,123.0188,123.1024,123.0095,123.1024,5736.0
2017-03-13 11:50:00,132.55,132.74,132.55,132.64,7559.0,123.0374,123.2137,123.0374,123.1209,7559.0
2017-03-13 11:55:00,132.65,132.76,132.64,132.73,8574.0,123.1302,123.2323,123.1209,123.2045,8574.0
2017-03-13 12:00:00,132.7,132.78,132.69,132.75,5192.0,123.1766,123.2509,123.1673,123.223,5192.0
2017-03-13 12:05:00,132.76,132.78,132.67,132.68,4745.0,123.2323,123.2509,123.1488,123.1581,4745.0
2017-03-13 12:10:00,132.67,132.75,132.65,132.7,7059.0,123.1488,123.223,123.1302,123.1766,7059.0
2017-03-13 12:15:00,132.72,132.79,132.7,132.78,7198.0,123.1952,123.2602,123.1766,123.2509,7198.0
2017-03-13 12:20:00,132.79,132.9,132.79,132.82,8680.0,123.2602,123.3623,123.2602,123.288,8680.0
2017-03-13 12:25:00,132.83,132.85,132.76,132.78,3900.0,123.2973,123.3159,123.2323,123.2509,3900.0
2017-03-13 12:30:00,132.78,132.84,132.74,132.8,7770.0,123.2509,123.3066,123.2137,123.2694,7770.0
2017-03-13 12:35:00,132.83,132.87,132.8,132.85,5400.0,123.2973,123.3344,123.2694,123.3159,5400.0
2017-03-13 12:40:00,132.86,132.93,132.86,132.93,4970.0,123.3251,123.3901,123.3251,123.3901,4970.0
2017-03-13 12:45:00,132.94,132.95,132.79,132.79,7969.0,123.3994,123.4087,123.2602,123.2602,7969.0
2017-03-13 12:50:00,132.81,132.84,132.75,132.77,4815.0,123.2787,123.3066,123.223,123.2416,4815.0
2017-03-13 12:55:00,132.77,132.81,132.67,132.67,3850.0,123.2416,123.2787,123.1488,123.1488,3850.0
2017-03-13 13:00:00,132.69,132.73,132.67,132.72,5953.0,123.1673,123.2045,123.1488,123.1952,5953.0
2017-03-13 13:05:00,132.73,132.81,132.7,132.81,4892.0,123.2045,123.2787,123.1766,123.2787,4892.0
2017-03-13 13:10:00,132.79,132.79,132.7,132.73,4900.0,123.2602,123.2602,123.1766,123.2045,4900.0
2017-03-13 13:15:00,132.78,132.78,132.65,132.65,4322.0,123.2509,123.2509,123.1302,123.1302,4322.0
2017-03-13 13:20:00,132.68,132.71,132.66,132.71,3300.0,123.1581,123.1859,123.1395,123.1859,3300.0
2017-03-13 13:25:00,132.68,132.75,132.67,132.73,3814.0,123.1581,123.223,123.1488,123.2045,3814.0
2017-03-13 13:30:00,132.74,132.8,132.68,132.72,6575.0,123.2137,123.2694,123.1581,123.1952,6575.0
2017-03-13 13:35:00,132.73,132.73,132.6,132.65,3140.0,123.2045,123.2045,123.0838,123.1302,3140.0
2017-03-13 13:40:00,132.66,132.66,132.54,132.59,23184.0,123.1395,123.1395,123.0281,123.0745,23184.0
2017-03-13 13:45:00,132.59,132.59,132.53,132.56,2311.0,123.0745,123.0745,123.0188,123.0467,2311.0
2017-03-13 13:50:00,132.56,132.58,132.48,132.5,4381.0,123.0467,123.0652,122.9724,122.991,4381.0
2017-03-13 13:55:00,132.53,132.53,132.48,132.5,3272.0,123.0188,123.0188,122.9724,122.991,3272.0
2017-03-13 14:00:00,132.5,132.59,132.42,132.55,12679.0,122.991,123.0745,122.9167,123.0374,12679.0
2017-03-13 14:05:00,132.55,132.61,132.55,132.6,3200.0,123.0374,123.0931,123.0374,123.0838,3200.0
2017-03-13 14:10:00,132.6,132.62,132.51,132.54,7851.0,123.0838,123.1024,123.0003,123.0281,7851.0
2017-03-13 14:15:00,132.52,132.54,132.45,132.46,2245.0,123.0095,123.0281,122.9446,122.9538,2245.0
2017-03-13 14:20:00,132.46,132.54,132.44,132.53,4636.0,122.9538,123.0281,122.9353,123.0188,4636.0
2017-03-13 14:25:00,132.54,132.68,132.52,132.67,5768.0,123.0281,123.1581,123.0095,123.1488,5768.0
2017-03-13 14:30:00,132.66,132.71,132.64,132.65,5038.0,123.1395,123.1859,123.1209,123.1302,5038.0
2017-03-13 14:35:00,132.66,132.71,132.61,132.63,6001.0,123.1395,123.1859,123.0931,123.1116,6001.0
2017-03-13 14:40:00,132.62,132.64,132.59,132.64,2864.0,123.1024,123.1209,123.0745,123.1209,2864.0
2017-03-13 14:45:00,132.67,132.67,132.56,132.6,3616.0,123.1488,123.1488,123.0467,123.0838,3616.0
2017-03-13 14:50:00,132.6,132.68,132.6,132.61,3570.0,123.0838,123.1581,123.0838,123.0931,3570.0
2017-03-13 14:55:00,132.62,132.63,132.57,132.6,9163.0,123.1024,123.1116,123.0559,123.0838,9163.0
2017-03-13 15:00:00,132.6,132.61,132.55,132.55,4610.0,123.0838,123.0931,123.0374,123.0374,4610.0
2017-03-13 15:05:00,132.56,132.59,132.52,132.59,4536.0,123.0467,123.0745,123.0095,123.0745,4536.0
2017-03-13 15:10:00,132.6,132.72,132.58,132.7,11777.0,123.0838,123.1952,123.0652,123.1766,11777.0
2017-03-13 15:15:00,132.7,132.78,132.64,132.67,10634.0,123.1766,123.2509,123.1209,123.1488,10634.0
2017-03-13 15:20:00,132.66,132.69,132.65,132.68,5160.0,123.1395,123.1673,123.1302,123.1581,5160.0
2017-03-13 15:25:00,132.68,132.75,132.66,132.69,10701.0,123.1581,123.223,123.1395,123.1673,10701.0
2017-03-13 15:30:00,132.69,132.7,132.64,132.66,13637.0,123.1673,123.1766,123.1209,123.1395,13637.0
2017-03-13 15:35:00,132.66,132.68,132.65,132.67,12512.0,123.1395,123.1581,123.1302,123.1488,12512.0
2017-03-13 15:40:00,132.67,132.71,132.65,132.67,14776.0,123.1488,123.1859,123.1302,123.1488,14776.0
2017-03-13 15:45:00,132.66,132.74,132.66,132.68,10144.0,123.1395,123.2137,123.1395,123.1581,10144.0
2017-03-13 15:50:00,132.68,132.69,132.55,132.55,15937.0,123.1581,123.1673,123.0374,123.0374,15937.0
2017-03-13 15:55:00,132.58,132.66,132.54,132.61,32484.0,123.0652,123.1395,123.0281,123.0931,32484.0
2017-03-14 09:30:00,132.34,132.82,132.34,132.82,13780.0,122.8425,123.288,122.8425,123.288,13780.0
2017-03-14 09:35:00,132.8,133.01,132.6,132.79,21972.0,123.2694,123.4644,123.0838,123.2602,21972.0
2017-03-14 09:40:00,132.86,132.88,132.75,132.88,3500.0,123.3251,123.3437,123.223,123.3437,3500.0
2017-03-14 09:45:00,132.88,133.08,132.88,133.03,8840.0,123.3437,123.5293,123.3437,123.4829,8840.0
2017-03-14 09:50:00,132.94,132.95,132.76,132.78,5624.0,123.3994,123.4087,123.2323,123.2509,5624.0
2017-03-14 09:55:00,132.75,132.84,132.69,132.82,3811.0,123.223,123.3066,123.1673,123.288,3811.0
2017-03-14 10:00:00,132.83,132.97,132.63,132.88,5611.0,123.2973,123.4272,123.1116,123.3437,5611.0
2017-03-14 10:05:00,132.88,132.95,132.82,132.82,5591.0,123.3437,123.4087,123.288,123.288,5591.0
2017-03-14 10:10:00,132.84,132.85,132.77,132.77,3776.0,123.3066,123.3159,123.2416,123.2416,3776.0
2017-03-14 10:15:00,132.79,132.79,132.47,132.47,3050.0,123.2602,123.2602,122.9631,122.9631,3050.0
2017-03-14 10:20:00,132.38,132.52,132.35,132.52,5062.0,122.8796,123.0095,122.8517,123.0095,5062.0
2017-03-14 10:25:00,132.52,132.62,132.41,132.6,4400.0,123.0095,123.1024,122.9074,123.0838,4400.0
2017-03-14 10:30:00,132.55,132.58,132.38,132.58,11662.0,123.0374,123.0652,122.8796,123.0652,11662.0
2017-03-14 10:35:00,132.58,132.66,132.35,132.35,5125.0,123.0652,123.1395,122.8517,122.8517,5125.0
2017-03-14 10:40:00,132.3,132.3,132.16,132.16,5450.0,122.8053,122.8053,122.6754,122.6754,5450.0
2017-03-14 10:45:00,132.12,132.2,132.1,132.1,10359.0,122.6382,122.7125,122.6197,122.6197,10359.0
2017-03-14 10:50:00,132.1,132.34,132.1,132.25,4700.0,122.6197,122.8425,122.6197,122.7589,4700.0
2017-03-14 10:55:00,132.36,132.4,132.32,132.37,3763.0,122.861,122.8981,122.8239,122.8703,3763.0
2017-03-14 11:00:00,132.38,132.44,132.33,132.37,6456.0,122.8796,122.9353,122.8332,122.8703,6456.0
2017-03-14 11:05:00,132.34,132.34,132.26,132.26,1700.0,122.8425,122.8425,122.7682,122.7682,1700.0
2017-03-14 11:10:00,132.25,132.27,132.09,132.2,4495.0,122.7589,122.7775,122.6104,122.7125,4495.0
2017-03-14 11:15:00,132.2,132.29,132.16,132.17,5724.0,122.7125,122.796,122.6754,122.6847,5724.0
2017-03-14 11:20:00,132.17,132.25,132.13,132.16,6727.0,122.6847,122.7589,122.6475,122.6754,6727.0
2017-03-14 11:25:00,132.17,132.28,132.11,132.11,2900.0,122.6847,122.7868,122.629,122.629,2900.0
2017-03-14 11:30:00,132.15,132.23,132.12,132.16,6404.0,122.6661,122.7403,122.6382,122.6754,6404.0
2017-03-14 11:35:00,132.18,132.27,132.18,132.23,4995.0,122.6939,122.7775,122.6939,122.7403,4995.0
2017-03-14 11:40:00,132.21,132.28,132.17,132.18,3901.0,122.7218,122.7868,122.6847,122.6939,3901.0
2017-03-14 11:45:00,132.17,132.25,132.15,132.15,4714.0,122.6847,122.7589,122.6661,122.6661,4714.0
2017-03-14 11:50:00,132.2,132.2,132.14,132.16,1200.0,122.7125,122.7125,122.6568,122.6754,1200.0
2017-03-14 11:55:00,132.16,132.17,132.13,132.16,2808.0,122.6754,122.6847,122.6475,122.6754,2808.0
2017-03-14 12:00:00,132.16,132.16,132.08,132.09,2800.0,122.6754,122.6754,122.6011,122.6104,2800.0
2017-03-14 12:05:00,132.07,132.11,131.93,131.93,4457.0,122.5918,122.629,122.4619,122.4619,4457.0
2017-03-14 12:10:00,131.92,131.92,131.74,131.74,6029.0,122.4526,122.4526,122.2855,122.2855,6029.0
2017-03-14 12:15:00,131.75,131.78,131.68,131.71,6185.0,122.2948,122.3226,122.2298,122.2577,6185.0
2017-03-14 12:20:00,131.76,131.78,131.73,131.73,900.0,122.3041,122.3226,122.2762,122.2762,900.0
2017-03-14 12:25:00,131.76,131.8,131.72,131.73,3310.0,122.3041,122.3412,122.2669,122.2762,3310.0
2017-03-14 12:30:00,131.75,131.76,131.74,131.76,3611.0,122.2948,122.3041,122.2855,122.3041,3611.0
2017-03-14 12:35:00,131.77,131.77,131.65,131.69,3200.0,122.3134,122.3134,122.202,122.2391,3200.0
2017-03-14 12:40:00,131.67,131.74,131.67,131.67,2970.0,122.2205,122.2855,122.2205,122.2205,2970.0
2017-03-14 12:45:00,131.69,131.71,131.64,131.67,701.0,122.2391,122.2577,122.1927,122.2205,701.0
2017-03-14 12:50:00,131.67,131.67,131.57,131.61,2700.0,122.2205,122.2205,122.1277,122.1648,2700.0
2017-03-14 12:55:00,131.61,131.67,131.61,131.62,2752.0,122.1648,122.2205,122.1648,122.1741,2752.0
2017-03-14 13:00:00,131.64,131.7,131.64,131.67,2700.0,122.1927,122.2484,122.1927,122.2205,2700.0
2017-03-14 13:05:00,131.67,131.74,131.64,131.74,2301.0,122.2205,122.2855,122.1927,122.2855,2301.0
2017-03-14 13:10:00,131.74,131.78,131.71,131.76,1600.0,122.2855,122.3226,122.2577,122.3041,1600.0
2017-03-14 13:15:00,131.81,131.86,131.81,131.83,3000.0,122.3505,122.3969,122.3505,122.3691,3000.0
2017-03-14 13:20:00,131.86,131.86,131.8,131.81,1000.0,122.3969,122.3969,122.3412,122.3505,1000.0
2017-03-14 13:25:00,131.84,131.96,131.83,131.96,2500.0,122.3783,122.4897,122.3691,122.4897,2500.0
2017-03-14 13:30:00,131.94,131.98,131.91,131.92,1455.0,122.4712,122.5083,122.4433,122.4526,1455.0
2017-03-14 13:35:00,131.92,132.02,131.92,131.96,3959.0,122.4526,122.5454,122.4526,122.4897,3959.0
2017-03-14 13:40:00,131.96,131.99,131.93,131.99,1800.0,122.4897,122.5176,122.4619,122.5176,1800.0
2017-03-14 13:45:00,131.98,131.98,131.86,131.86,1300.0,122.5083,122.5083,122.3969,122.3969,1300.0
2017-03-14 13:50:00,131.94,131.95,131.88,131.9,3200.0,122.4712,122.4804,122.4155,122.434,3200.0
2017-03-14 13:55:00,131.93,131.97,131.91,131.91,2000.0,122.4619,122.499,122.4433,122.4433,2000.0
2017-03-14 14:00:00,131.93,131.95,131.9,131.9,1300.0,122.4619,122.4804,122.434,122.434,1300.0
2017-03-14 14:05:00,131.97,132.01,131.9,131.96,3971.0,122.499,122.5361,122.434,122.4897,3971.0
2017-03-14 14:10:00,131.99,131.99,131.87,131.88,2100.0,122.5176,122.5176,122.4062,122.4155,2100.0
2017-03-14 14:15:00,131.9,131.93,131.76,131.88,5290.0,122.434,122.4619,122.3041,122.4155,5290.0
2017-03-14 14:20:00,131.88,131.92,131.86,131.88,2556.0,122.4155,122.4526,122.3969,122.4155,2556.0
2017-03-14 14:25:00,131.9,131.96,131.9,131.96,1877.0,122.434,122.4897,122.434,122.4897,1877.0
2017-03-14 14:30:00,131.94,132.04,131.92,132.04,4312.0,122.4712,122.564,122.4526,122.564,4312.0
2017-03-14 14:35:00,132.02,132.06,131.96,132.04,6200.0,122.5454,122.5825,122.4897,122.564,6200.0
2017-03-14 14:40:00,132.06,132.06,131.99,132.01,3100.0,122.5825,122.5825,122.5176,122.5361,3100.0
2017-03-14 14:45:00,132.01,132.01,131.9,131.93,1900.0,122.5361,122.5361,122.434,122.4619,1900.0
2017-03-14 14:50:00,131.89,131.91,131.86,131.89,4171.0,122.4247,122.4433,122.3969,122.4247,4171.0
2017-03-14 14:55:00,131.93,131.95,131.84,131.85,2669.0,122.4619,122.4804,122.3783,122.3876,2669.0
2017-03-14 15:00:00,131.89,131.94,131.89,131.92,4800.0,122.4247,122.4712,122.4247,122.4526,4800.0
2017-03-14 15:05:00,131.94,132.01,131.94,131.99,4105.0,122.4712,122.5361,122.4712,122.5176,4105.0
2017-03-14 15:10:00,132.02,132.14,132.01,132.14,9000.0,122.5454,122.6568,122.5361,122.6568,9000.0
2017-03-14 15:15:00,132.16,132.25,132.15,132.21,7673.0,122.6754,122.7589,122.6661,122.7218,7673.0
2017-03-14 15:20:00,132.2,132.22,132.15,132.18,5956.0,122.7125,122.7311,122.6661,122.6939,5956.0
2017-03-14 15:25:00,132.19,132.29,132.19,132.29,4979.0,122.7032,122.796,122.7032,122.796,4979.0
2017-03-14 15:30:00,132.29,132.32,132.24,132.31,5950.0,122.796,122.8239,122.7496,122.8146,5950.0
2017-03-14 15:35:00,132.34,132.34,132.26,132.3,9766.0,122.8425,122.8425,122.7682,122.8053,9766.0
2017-03-14 15:40:00,132.3,132.31,132.18,132.21,11801.0,122.8053,122.8146,122.6939,122.7218,11801.0
2017-03-14 15:45:00,132.2,132.23,132.16,132.22,15852.0,122.7125,122.7403,122.6754,122.7311,15852.0
2017-03-14 15:50:00,132.2,132.2,132.13,132.15,12397.0,122.7125,122.7125,122.6475,122.6661,12397.0
2017-03-14 15:55:00,132.16,132.22,132.13,132.18,21720.0,122.6754,122.7311,122.6475,122.6939,21720.0
2017-03-15 09:30:00,131.75,132.25,130.53,130.53,72006.0,122.2948,122.7589,121.1624,121.1624,72006.0
2017-03-15 09:35:00,130.54,131.0,130.53,130.76,31170.0,121.1716,121.5986,121.1624,121.3758,31170.0
2017-03-15 09:40:00,130.87,131.06,130.58,131.03,52397.0,121.478,121.6543,121.2088,121.6265,52397.0
2017-03-15 09:45:00,131.03,131.06,130.43,130.52,40284.0,121.6265,121.6543,121.0695,121.1531,40284.0
2017-03-15 09:50:00,130.52,130.62,130.35,130.35,15431.0,121.1531,121.2459,120.9953,120.9953,15431.0
2017-03-15 09:55:00,130.41,130.49,130.28,130.42,24327.0,121.051,121.1252,120.9303,121.0602,24327.0
2017-03-15 10:00:00,130.41,130.51,130.34,130.38,16736.0,121.051,121.1438,120.986,121.0231,16736.0
2017-03-15 10:05:00,130.35,130.39,130.08,130.26,29375.0,120.9953,121.0324,120.7446,120.9117,29375.0
2017-03-15 10:10:00,130.26,130.31,130.09,130.26,17094.0,120.9117,120.9581,120.7539,120.9117,17094.0
2017-03-15 10:15:00,130.26,130.28,129.89,129.98,26307.0,120.9117,120.9303,120.5683,120.6518,26307.0
2017-03-15 10:20:00,129.98,130.03,129.86,129.93,22822.0,120.6518,120.6982,120.5404,120.6054,22822.0
2017-03-15 10:25:00,129.95,129.95,129.81,129.85,31231.0,120.624,120.624,120.494,120.5312,31231.0
2017-03-15 10:30:00,129.85,129.88,129.7,129.7,34028.0,120.5312,120.559,120.3919,120.3919,34028.0
2017-03-15 10:35:00,129.64,129.81,129.56,129.57,44703.0,120.3362,120.494,120.262,120.2712,44703.0
2017-03-15 10:40:00,129.56,129.85,129.5,129.57,15905.0,120.262,120.5312,120.2063,120.2712,15905.0
2017-03-15 10:45:00,129.56,129.64,129.33,129.44,27038.0,120.262,120.3362,120.0485,120.1506,27038.0
2017-03-15 10:50:00,129.47,129.53,129.23,129.3,31618.0,120.1784,120.2341,119.9556,120.0206,31618.0
2017-03-15 10:55:00,129.33,129.75,129.18,129.3,63961.0,120.0485,120.4383,119.9092,120.0206,63961.0
2017-03-15 11:00:00,129.43,129.43,129.15,129.16,26305.0,120.1413,120.1413,119.8814,119.8907,26305.0
2017-03-15 11:05:00,129.16,129.16,128.92,128.93,33524.0,119.8907,119.8907,119.6679,119.6772,33524.0
2017-03-15 11:10:00,128.99,129.32,128.93,129.23,34378.0,119.7329,120.0392,119.6772,119.9556,34378.0
2017-03-15 11:15:00,129.27,131.07,129.27,130.77,384094.0,119.9928,121.6636,119.9928,121.3851,384094.0
2017-03-15 11:20:00,130.82,130.84,130.35,130.4,63044.0,121.4315,121.4501,120.9953,121.0417,63044.0
2017-03-15 11:25:00,130.42,130.54,130.25,130.28,44896.0,121.0602,121.1716,120.9024,120.9303,44896.0
2017-03-15 11:30:00,130.29,130.37,130.2,130.31,38240.0,120.9396,121.0138,120.856,120.9581,38240.0
2017-03-15 11:35:00,130.33,130.48,130.2,130.2,49892.0,120.9767,121.1159,120.856,120.856,49892.0
2017-03-15 11:40:00,130.23,130.23,129.94,130.01,27191.0,120.8839,120.8839,120.6147,120.6797,27191.0
2017-03-15 11:45:00,130.0,130.12,129.94,130.04,27600.0,120.6704,120.7818,120.6147,120.7075,27600.0
2017-03-15 11:50:00,130.03,130.06,129.8,129.89,15491.0,120.6982,120.7261,120.4847,120.5683,15491.0
2017-03-15 11:55:00,129.9,129.99,129.89,129.89,6043.0,120.5776,120.6611,120.5683,120.5683,6043.0
2017-03-15 12:00:00,129.89,130.2,129.88,130.11,15840.0,120.5683,120.856,120.559,120.7725,15840.0
2017-03-15 12:05:00,130.1,130.15,129.99,130.15,7422.0,120.7632,120.8096,120.6611,120.8096,7422.0
2017-03-15 12:10:00,130.12,130.13,129.99,130.05,10059.0,120.7818,120.7911,120.6611,120.7168,10059.0
2017-03-15 12:15:00,130.04,130.04,129.89,129.96,7945.0,120.7075,120.7075,120.5683,120.6333,7945.0
2017-03-15 12:20:00,129.95,130.02,129.88,129.88,8442.0,120.624,120.689,120.559,120.559,8442.0
2017-03-15 12:25:00,129.87,129.93,129.81,129.89,8676.0,120.5497,120.6054,120.494,120.5683,8676.0
2017-03-15 12:30:00,129.91,130.0,129.87,129.98,11938.0,120.5868,120.6704,120.5497,120.6518,11938.0
2017-03-15 12:35:00,129.97,130.07,129.92,130.02,8066.0,120.6425,120.7354,120.5961,120.689,8066.0
2017-03-15 12:40:00,130.02,130.14,129.98,130.13,33321.0,120.689,120.8003,120.6518,120.7911,33321.0
2017-03-15 12:45:00,130.11,130.16,130.0,130.16,22977.0,120.7725,120.8189,120.6704,120.8189,22977.0
2017-03-15 12:50:00,130.18,130.2,130.04,130.06,6866.0,120.8375,120.856,120.7075,120.7261,6866.0
2017-03-15 12:55:00,130.06,130.22,130.06,130.14,14943.0,120.7261,120.8746,120.7261,120.8003,14943.0
2017-03-15 13:00:00,130.18,130.33,130.18,130.27,10225.0,120.8375,120.9767,120.8375,120.921,10225.0
2017-03-15 13:05:00,130.27,130.55,130.27,130.42,11900.0,120.921,121.1809,120.921,121.0602,11900.0
2017-03-15 13:10:00,130.41,130.41,130.36,130.36,2900.0,121.051,121.051,121.0046,121.0046,2900.0
2017-03-15 13:15:00,130.36,130.45,130.28,130.32,7523.0,121.0046,121.0881,120.9303,120.9674,7523.0
2017-03-15 13:20:00,130.32,130.42,130.29,130.33,6222.0,120.9674,121.0602,120.9396,120.9767,6222.0
2017-03-15 13:25:00,130.33,130.46,130.32,130.46,8085.0,120.9767,121.0974,120.9674,121.0974,8085.0
2017-03-15 13:30:00,130.46,130.51,130.41,130.46,11723.0,121.0974,121.1438,121.051,121.0974,11723.0
2017-03-15 13:35:00,130.49,130.58,130.49,130.56,8344.0,121.1252,121.2088,121.1252,121.1902,8344.0
2017-03-15 13:40:00,130.56,130.64,130.54,130.63,8760.0,121.1902,121.2645,121.1716,121.2552,8760.0
2017-03-15 13:45:00,130.64,130.71,130.55,130.65,9105.0,121.2645,121.3294,121.1809,121.2737,9105.0
2017-03-15 13:50:00,130.67,130.72,130.66,130.68,12365.0,121.2923,121.3387,121.283,121.3016,12365.0
2017-03-15 13:55:00,130.71,130.72,130.34,130.45,15787.0,121.3294,121.3387,120.986,121.0881,15787.0
2017-03-15 14:00:00,130.47,130.68,130.42,130.68,42046.0,121.1067,121.3016,121.0602,121.3016,42046.0
2017-03-15 14:05:00,130.68,131.07,130.62,130.92,23651.0,121.3016,121.6636,121.2459,121.5244,23651.0
2017-03-15 14:10:00,130.92,130.95,130.79,130.84,15827.0,121.5244,121.5522,121.4037,121.4501,15827.0
2017-03-15 14:15:00,130.83,130.83,130.67,130.74,8379.0,121.4408,121.4408,121.2923,121.3573,8379.0
2017-03-15 14:20:00,130.72,130.81,130.67,130.7,13702.0,121.3387,121.4223,121.2923,121.3202,13702.0
2017-03-15 14:25:00,130.72,130.74,130.6,130.61,15774.0,121.3387,121.3573,121.2273,121.2366,15774.0
2017-03-15 14:30:00,130.61,130.98,130.61,130.97,30994.0,121.2366,121.5801,121.2366,121.5708,30994.0
2017-03-15 14:35:00,130.98,131.05,130.95,131.05,12088.0,121.5801,121.645,121.5522,121.645,12088.0
2017-03-15 14:40:00,131.09,131.1,130.91,130.99,10378.0,121.6822,121.6914,121.5151,121.5893,10378.0
2017-03-15 14:45:00,131.02,131.06,130.93,131.02,18684.0,121.6172,121.6543,121.5336,121.6172,18684.0
2017-03-15 14:50:00,130.98,131.03,130.95,130.98,8930.0,121.5801,121.6265,121.5522,121.5801,8930.0
2017-03-15 14:55:00,131.01,131.01,130.84,130.94,12163.0,121.6079,121.6079,121.4501,121.5429,12163.0
2017-03-15 15:00:00,130.97,131.0,130.8,130.87,10667.0,121.5708,121.5986,121.413,121.478,10667.0
2017-03-15 15:05:00,130.84,130.86,130.81,130.85,8068.0,121.4501,121.4687,121.4223,121.4594,8068.0
2017-03-15 15:10:00,130.86,130.87,130.76,130.82,15914.0,121.4687,121.478,121.3758,121.4315,15914.0
2017-03-15 15:15:00,130.83,130.88,130.83,130.84,15624.0,121.4408,121.4872,121.4408,121.4501,15624.0
2017-03-15 15:20:00,130.86,130.9,130.79,130.9,10265.0,121.4687,121.5058,121.4037,121.5058,10265.0
2017-03-15 15:25:00,130.91,130.93,130.75,130.82,11604.0,121.5151,121.5336,121.3666,121.4315,11604.0
2017-03-15 15:30:00,130.79,130.99,130.79,130.93,15610.0,121.4037,121.5893,121.4037,121.5336,15610.0
2017-03-15 15:35:00,130.93,130.95,130.84,130.84,17680.0,121.5336,121.5522,121.4501,121.4501,17680.0
2017-03-15 15:40:00,130.83,130.91,130.83,130.85,14559.0,121.4408,121.5151,121.4408,121.4594,14559.0
2017-03-15 15:45:00,130.85,130.85,130.47,130.51,34562.0,121.4594,121.4594,121.1067,121.1438,34562.0
2017-03-15 15:50:00,130.51,130.56,130.38,130.43,67162.0,121.1438,121.1902,121.0231,121.0695,67162.0
2017-03-15 15:55:00,130.43,130.46,130.24,130.34,100745.0,121.0695,121.0974,120.8932,120.986,100745.0
2017-03-16 09:30:00,130.53,131.01,130.53,131.0,48137.0,121.1624,121.6079,121.1624,121.5986,48137.0
2017-03-16 09:35:00,131.05,131.33,130.96,131.3,28009.0,121.645,121.9049,121.5615,121.8771,28009.0
2017-03-16 09:40:00,131.3,131.45,131.23,131.4,40078.0,121.8771,122.0163,121.8121,121.9699,40078.0
2017-03-16 09:45:00,131.37,131.45,131.3,131.44,7355.0,121.9421,122.0163,121.8771,122.007,7355.0
2017-03-16 09:50:00,131.46,131.5,131.4,131.44,11750.0,122.0256,122.0627,121.9699,122.007,11750.0
2017-03-16 09:55:00,131.44,131.65,131.37,131.59,21207.0,122.007,122.202,121.9421,122.1463,21207.0
2017-03-16 10:00:00,131.6,131.66,131.5,131.66,21151.0,122.1556,122.2113,122.0627,122.2113,21151.0
2017-03-16 10:05:00,131.66,131.7,131.55,131.65,12608.0,122.2113,122.2484,122.1091,122.202,12608.0
2017-03-16 10:10:00,131.65,131.65,131.43,131.5,7513.0,122.202,122.202,121.9978,122.0627,7513.0
2017-03-16 10:15:00,131.52,131.52,131.41,131.45,8191.0,122.0813,122.0813,121.9792,122.0163,8191.0
2017-03-16 10:20:00,131.47,131.51,131.28,131.4,9961.0,122.0349,122.072,121.8585,121.9699,9961.0
2017-03-16 10:25:00,131.41,131.46,131.36,131.36,6107.0,121.9792,122.0256,121.9328,121.9328,6107.0
2017-03-16 10:30:00,131.37,131.53,131.37,131.53,4543.0,121.9421,122.0906,121.9421,122.0906,4543.0
2017-03-16 10:35:00,131.54,131.57,131.46,131.46,7626.0,122.0999,122.1277,122.0256,122.0256,7626.0
2017-03-16 10:40:00,131.46,131.51,131.44,131.51,6364.0,122.0256,122.072,122.007,122.072,6364.0
2017-03-16 10:45:00,131.49,131.66,131.49,131.65,9280.0,122.0535,122.2113,122.0535,122.202,9280.0
2017-03-16 10:50:00,131.65,131.7,131.64,131.64,9300.0,122.202,122.2484,122.1927,122.1927,9300.0
2017-03-16 10:55:00,131.67,131.72,131.56,131.67,7568.0,122.2205,122.2669,122.1184,122.2205,7568.0
2017-03-16 11:00:00,131.67,131.75,131.61,131.71,9651.0,122.2205,122.2948,122.1648,122.2577,9651.0
2017-03-16 11:05:00,131.69,131.75,131.67,131.71,5960.0,122.2391,122.2948,122.2205,122.2577,5960.0
2017-03-16 11:10:00,131.72,131.76,131.65,131.7,5061.0,122.2669,122.3041,122.202,122.2484,5061.0
2017-03-16 11:15:00,131.71,131.8,131.71,131.77,6171.0,122.2577,122.3412,122.2577,122.3134,6171.0
2017-03-16 11:20:00,131.75,131.79,131.65,131.65,9351.0,122.2948,122.3319,122.202,122.202,9351.0
2017-03-16 11:25:00,131.64,131.7,131.61,131.7,7468.0,122.1927,122.2484,122.1648,122.2484,7468.0
2017-03-16 11:30:00,131.68,131.75,131.55,131.55,7260.0,122.2298,122.2948,122.1091,122.1091,7260.0
2017-03-16 11:35:00,131.52,131.52,131.41,131.49,2600.0,122.0813,122.0813,121.9792,122.0535,2600.0
2017-03-16 11:40:00,131.48,131.56,131.48,131.51,7859.0,122.0442,122.1184,122.0442,122.072,7859.0
2017-03-16 11:45:00,131.48,131.54,131.43,131.51,6815.0,122.0442,122.0999,121.9978,122.072,6815.0
2017-03-16 11:50:00,131.51,131.51,131.45,131.45,4316.0,122.072,122.072,122.0163,122.0163,4316.0
2017-03-16 11:55:00,131.47,131.56,131.46,131.56,2987.0,122.0349,122.1184,122.0256,122.1184,2987.0
2017-03-16 12:00:00,131.6,131.6,131.55,131.55,4067.0,122.1556,122.1556,122.1091,122.1091,4067.0
2017-03-16 12:05:00,131.54,131.6,131.54,131.6,3742.0,122.0999,122.1556,122.0999,122.1556,3742.0
2017-03-16 12:10:00,131.61,131.65,131.56,131.56,9060.0,122.1648,122.202,122.1184,122.1184,9060.0
2017-03-16 12:15:00,131.55,131.61,131.55,131.61,4578.0,122.1091,122.1648,122.1091,122.1648,4578.0
2017-03-16 12:20:00,131.6,131.61,131.57,131.58,3400.0,122.1556,122.1648,122.1277,122.137,3400.0
2017-03-16 12:25:00,131.59,131.65,131.59,131.65,6739.0,122.1463,122.202,122.1463,122.202,6739.0
2017-03-16 12:30:00,131.65,131.65,131.58,131.58,4352.0,122.202,122.202,122.137,122.137,4352.0
2017-03-16 12:35:00,131.62,131.66,131.6,131.64,4500.0,122.1741,122.2113,122.1556,122.1927,4500.0
2017-03-16 12:40:00,131.64,131.65,131.62,131.63,5060.0,122.1927,122.202,122.1741,122.1834,5060.0
2017-03-16 12:45:00,131.64,131.7,131.63,131.63,4780.0,122.1927,122.2484,122.1834,122.1834,4780.0
2017-03-16 12:50:00,131.63,131.64,131.56,131.56,4921.0,122.1834,122.1927,122.1184,122.1184,4921.0
2017-03-16 12:55:00,131.58,131.58,131.54,131.54,2605.0,122.137,122.137,122.0999,122.0999,2605.0
2017-03-16 13:00:00,131.55,131.58,131.53,131.57,2200.0,122.1091,122.137,122.0906,122.1277,2200.0
2017-03-16 13:05:00,131.59,131.61,131.59,131.59,5175.0,122.1463,122.1648,122.1463,122.1463,5175.0
2017-03-16 13:10:00,131.59,131.59,131.43,131.43,9266.0,122.1463,122.1463,121.9978,121.9978,9266.0
2017-03-16 13:15:00,131.44,131.44,131.28,131.35,10673.0,122.007,122.007,121.8585,121.9235,10673.0
2017-03-16 13:20:00,131.38,131.38,131.17,131.3,10109.0,121.9513,121.9513,121.7564,121.8771,10109.0
2017-03-16 13:25:00,131.3,131.33,131.2,131.3,4900.0,121.8771,121.9049,121.7843,121.8771,4900.0
2017-03-16 13:30:00,131.3,131.44,131.24,131.4,6664.0,121.8771,122.007,121.8214,121.9699,6664.0
2017-03-16 13:35:00,131.4,131.56,131.4,131.56,6471.0,121.9699,122.1184,121.9699,122.1184,6471.0
2017-03-16 13:40:00,131.53,131.61,131.46,131.55,6139.0,122.0906,122.1648,122.0256,122.1091,6139.0
2017-03-16 13:45:00,131.56,131.62,131.55,131.62,3400.0,122.1184,122.1741,122.1091,122.1741,3400.0
2017-03-16 13:50:00,131.63,131.63,131.57,131.61,8234.0,122.1834,122.1834,122.1277,122.1648,8234.0
2017-03-16 13:55:00,131.61,131.64,131.58,131.59,4494.0,122.1648,122.1927,122.137,122.1463,4494.0
2017-03-16 14:00:00,131.63,131.67,131.61,131.65,6557.0,122.1834,122.2205,122.1648,122.202,6557.0
2017-03-16 14:05:00,131.65,131.67,131.61,131.65,7593.0,122.202,122.2205,122.1648,122.202,7593.0
2017-03-16 14:10:00,131.68,131.74,131.62,131.74,5027.0,122.2298,122.2855,122.1741,122.2855,5027.0
2017-03-16 14:15:00,131.74,131.74,131.62,131.71,4201.0,122.2855,122.2855,122.1741,122.2577,4201.0
2017-03-16 14:20:00,131.72,131.76,131.64,131.64,4782.0,122.2669,122.3041,122.1927,122.1927,4782.0
2017-03-16 14:25:00,131.66,131.76,131.65,131.72,5593.0,122.2113,122.3041,122.202,122.2669,5593.0
2017-03-16 14:30:00,131.74,131.79,131.72,131.79,3200.0,122.2855,122.3319,122.2669,122.3319,3200.0
2017-03-16 14:35:00,131.82,131.85,131.71,131.71,7000.0,122.3598,122.3876,122.2577,122.2577,7000.0
2017-03-16 14:40:00,131.71,131.76,131.64,131.64,4232.0,122.2577,122.3041,122.1927,122.1927,4232.0
2017-03-16 14:45:00,131.6,131.65,131.55,131.58,5528.0,122.1556,122.202,122.1091,122.137,5528.0
2017-03-16 14:50:00,131.59,131.61,131.5,131.5,8109.0,122.1463,122.1648,122.0627,122.0627,8109.0
2017-03-16 14:55:00,131.51,131.56,131.48,131.48,5800.0,122.072,122.1184,122.0442,122.0442,5800.0
2017-03-16 15:00:00,131.48,131.51,131.41,131.49,4474.0,122.0442,122.072,121.9792,122.0535,4474.0
2017-03-16 15:05:00,131.5,131.56,131.43,131.54,10091.0,122.0627,122.1184,121.9978,122.0999,10091.0
2017-03-16 15:10:00,131.53,131.58,131.52,131.57,4429.0,122.0906,122.137,122.0813,122.1277,4429.0
2017-03-16 15:15:00,131.54,131.61,131.54,131.58,6363.0,122.0999,122.1648,122.0999,122.137,6363.0
2017-03-16 15:20:00,131.59,131.68,131.58,131.66,9151.0,122.1463,122.2298,122.137,122.2113,9151.0
2017-03-16 15:25:00,131.68,131.68,131.62,131.63,9200.0,122.2298,122.2298,122.1741,122.1834,9200.0
2017-03-16 15:30:00,131.63,131.63,131.45,131.56,9305.0,122.1834,122.1834,122.0163,122.1184,9305.0
2017-03-16 15:35:00,131.57,131.6,131.57,131.58,8446.0,122.1277,122.1556,122.1277,122.137,8446.0
2017-03-16 15:40:00,131.58,131.7,131.58,131.68,13831.0,122.137,122.2484,122.137,122.2298,13831.0
2017-03-16 15:45:00,131.69,131.74,131.62,131.64,14950.0,122.2391,122.2855,122.1741,122.1927,14950.0
2017-03-16 15:50:00,131.65,131.66,131.52,131.53,16107.0,122.202,122.2113,122.0813,122.0906,16107.0
2017-03-16 15:55:00,131.54,131.72,131.53,131.69,55891.0,122.0999,122.2669,122.0906,122.2391,55891.0
2017-03-17 09:30:00,131.3,131.58,130.96,131.32,248387.0,121.8771,122.137,121.5615,121.8957,248387.0
2017-03-17 09:35:00,131.63,131.63,130.94,130.94,10700.0,122.1834,122.1834,121.5429,121.5429,10700.0
2017-03-17 09:40:00,130.96,131.12,130.87,130.87,13959.0,121.5615,121.71,121.478,121.478,13959.0
2017-03-17 09:45:00,130.8,131.07,130.76,130.98,9721.0,121.413,121.6636,121.3758,121.5801,9721.0
2017-03-17 09:50:00,131.0,131.0,130.71,130.76,13433.0,121.5986,121.5986,121.3294,121.3758,13433.0
2017-03-17 09:55:00,130.66,130.83,130.42,130.46,9837.0,121.283,121.4408,121.0602,121.0974,9837.0
2017-03-17 10:00:00,130.43,130.56,130.18,130.32,22743.0,121.0695,121.1902,120.8375,120.9674,22743.0
2017-03-17 10:05:00,130.27,130.36,130.09,130.17,21368.0,120.921,121.0046,120.7539,120.8282,21368.0
2017-03-17 10:10:00,130.18,130.28,129.87,129.87,15996.0,120.8375,120.9303,120.5497,120.5497,15996.0
2017-03-17 10:15:00,129.91,130.1,129.89,130.1,14235.0,120.5868,120.7632,120.5683,120.7632,14235.0
2017-03-17 10:20:00,130.08,130.08,129.88,129.88,8228.0,120.7446,120.7446,120.559,120.559,8228.0
2017-03-17 10:25:00,129.9,130.2,129.9,130.2,9966.0,120.5776,120.856,120.5776,120.856,9966.0
2017-03-17 10:30:00,130.2,130.2,130.03,130.05,9655.0,120.856,120.856,120.6982,120.7168,9655.0
2017-03-17 10:35:00,130.08,130.08,129.88,129.99,27622.0,120.7446,120.7446,120.559,120.6611,27622.0
2017-03-17 10:40:00,130.02,130.08,129.92,129.97,27907.0,120.689,120.7446,120.5961,120.6425,27907.0
2017-03-17 10:45:00,130.02,130.12,129.98,130.08,5100.0,120.689,120.7818,120.6518,120.7446,5100.0
2017-03-17 10:50:00,130.08,130.12,129.97,129.97,11582.0,120.7446,120.7818,120.6425,120.6425,11582.0
2017-03-17 10:55:00,129.94,130.12,129.94,130.08,10497.0,120.6147,120.7818,120.6147,120.7446,10497.0
2017-03-17 11:00:00,130.07,130.09,129.91,130.09,9846.0,120.7354,120.7539,120.5868,120.7539,9846.0
2017-03-17 11:05:00,130.11,130.12,129.95,130.12,9900.0,120.7725,120.7818,120.624,120.7818,9900.0
2017-03-17 11:10:00,130.11,130.17,129.99,130.06,20016.0,120.7725,120.8282,120.6611,120.7261,20016.0
2017-03-17 11:15:00,130.11,130.24,130.01,130.13,32823.0,120.7725,120.8932,120.6797,120.7911,32823.0
2017-03-17 11:20:00,130.14,130.44,130.13,130.32,11531.0,120.8003,121.0788,120.7911,120.9674,11531.0
2017-03-17 11:25:00,130.33,130.48,130.19,130.21,18027.0,120.9767,121.1159,120.8468,120.8653,18027.0
2017-03-17 11:30:00,130.23,130.38,130.22,130.28,11466.0,120.8839,121.0231,120.8746,120.9303,11466.0
2017-03-17 11:35:00,130.24,130.31,130.13,130.19,4947.0,120.8932,120.9581,120.7911,120.8468,4947.0
2017-03-17 11:40:00,130.19,130.24,130.13,130.17,8367.0,120.8468,120.8932,120.7911,120.8282,8367.0
2017-03-17 11:45:00,130.16,130.17,130.07,130.09,11981.0,120.8189,120.8282,120.7354,120.7539,11981.0
2017-03-17 11:50:00,130.11,130.19,130.08,130.08,15167.0,120.7725,120.8468,120.7446,120.7446,15167.0
2017-03-17 11:55:00,130.07,130.2,130.07,130.09,22673.0,120.7354,120.856,120.7354,120.7539,22673.0
2017-03-17 12:00:00,130.1,130.18,130.07,130.16,24800.0,120.7632,120.8375,120.7354,120.8189,24800.0
2017-03-17 12:05:00,130.15,130.19,130.09,130.15,57093.0,120.8096,120.8468,120.7539,120.8096,57093.0
2017-03-17 12:10:00,130.15,130.15,130.08,130.1,17660.0,120.8096,120.8096,120.7446,120.7632,17660.0
2017-03-17 12:15:00,130.11,130.27,130.09,130.24,37864.0,120.7725,120.921,120.7539,120.8932,37864.0
2017-03-17 12:20:00,130.25,130.28,130.21,130.23,15503.0,120.9024,120.9303,120.8653,120.8839,15503.0
2017-03-17 12:25:00,130.21,130.31,130.21,130.3,20017.0,120.8653,120.9581,120.8653,120.9489,20017.0
2017-03-17 12:30:00,130.3,130.31,130.21,130.27,21550.0,120.9489,120.9581,120.8653,120.921,21550.0
2017-03-17 12:35:00,130.26,130.27,130.18,130.18,6305.0,120.9117,120.921,120.8375,120.8375,6305.0
2017-03-17 12:40:00,130.22,130.27,130.16,130.22,7675.0,120.8746,120.921,120.8189,120.8746,7675.0
2017-03-17 12:45:00,130.22,130.23,130.12,130.21,6802.0,120.8746,120.8839,120.7818,120.8653,6802.0
2017-03-17 12:50:00,130.24,130.3,130.21,130.29,21593.0,120.8932,120.9489,120.8653,120.9396,21593.0
2017-03-17 12:55:00,130.27,130.29,130.24,130.29,4545.0,120.921,120.9396,120.8932,120.9396,4545.0
2017-03-17 13:00:00,130.26,130.35,130.25,130.35,20729.0,120.9117,120.9953,120.9024,120.9953,20729.0
2017-03-17 13:05:00,130.34,130.35,130.34,130.35,5107.0,120.986,120.9953,120.986,120.9953,5107.0
2017-03-17 13:10:00,130.35,130.66,130.34,130.66,11860.0,120.9953,121.283,120.986,121.283,11860.0
2017-03-17 13:15:00,130.66,130.66,130.49,130.58,8518.0,121.283,121.283,121.1252,121.2088,8518.0
2017-03-17 13:20:00,130.59,130.66,130.54,130.59,6298.0,121.218,121.283,121.1716,121.218,6298.0
2017-03-17 13:25:00,130.61,130.76,130.6,130.76,3349.0,121.2366,121.3758,121.2273,121.3758,3349.0
2017-03-17 13:30:00,130.74,130.76,130.6,130.74,12043.0,121.3573,121.3758,121.2273,121.3573,12043.0
2017-03-17 13:35:00,130.72,130.76,130.66,130.66,5366.0,121.3387,121.3758,121.283,121.283,5366.0
2017-03-17 13:40:00,130.66,130.75,130.65,130.66,6169.0,121.283,121.3666,121.2737,121.283,6169.0
2017-03-17 13:45:00,130.65,130.69,130.59,130.64,9405.0,121.2737,121.3109,121.218,121.2645,9405.0
2017-03-17 13:50:00,130.64,130.64,130.52,130.55,5124.0,121.2645,121.2645,121.1531,121.1809,5124.0
2017-03-17 13:55:00,130.55,130.62,130.51,130.61,4100.0,121.1809,121.2459,121.1438,121.2366,4100.0
2017-03-17 14:00:00,130.62,130.65,130.55,130.55,17269.0,121.2459,121.2737,121.1809,121.1809,17269.0
2017-03-17 14:05:00,130.56,130.58,130.53,130.56,16490.0,121.1902,121.2088,121.1624,121.1902,16490.0
2017-03-17 14:10:00,130.57,130.58,130.49,130.56,14268.0,121.1995,121.2088,121.1252,121.1902,14268.0
2017-03-17 14:15:00,130.57,130.58,130.53,130.58,7283.0,121.1995,121.2088,121.1624,121.2088,7283.0
2017-03-17 14:20:00,130.58,130.6,130.49,130.5,7908.0,121.2088,121.2273,121.1252,121.1345,7908.0
2017-03-17 14:25:00,130.5,130.53,130.46,130.5,8470.0,121.1345,121.1624,121.0974,121.1345,8470.0
2017-03-17 14:30:00,130.49,130.52,130.47,130.48,15114.0,121.1252,121.1531,121.1067,121.1159,15114.0
2017-03-17 14:35:00,130.47,130.6,130.47,130.58,13402.0,121.1067,121.2273,121.1067,121.2088,13402.0
2017-03-17 14:40:00,130.58,130.58,130.51,130.52,16532.0,121.2088,121.2088,121.1438,121.1531,16532.0
2017-03-17 14:45:00,130.52,130.53,130.48,130.51,4646.0,121.1531,121.1624,121.1159,121.1438,4646.0
2017-03-17 14:50:00,130.54,130.59,130.46,130.47,15762.0,121.1716,121.218,121.0974,121.1067,15762.0
2017-03-17 14:55:00,130.47,130.5,130.45,130.45,9647.0,121.1067,121.1345,121.0881,121.0881,9647.0
2017-03-17 15:00:00,130.45,130.47,130.39,130.41,11012.0,121.0881,121.1067,121.0324,121.051,11012.0
2017-03-17 15:05:00,130.42,130.45,130.4,130.43,14843.0,121.0602,121.0881,121.0417,121.0695,14843.0
2017-03-17 15:10:00,130.41,130.41,130.27,130.28,10996.0,121.051,121.051,120.921,120.9303,10996.0
2017-03-17 15:15:00,130.29,130.36,130.29,130.36,6649.0,120.9396,121.0046,120.9396,121.0046,6649.0
2017-03-17 15:20:00,130.35,130.36,130.21,130.23,12409.0,120.9953,121.0046,120.8653,120.8839,12409.0
2017-03-17 15:25:00,130.23,130.25,130.12,130.13,14007.0,120.8839,120.9024,120.7818,120.7911,14007.0
2017-03-17 15:30:00,130.15,130.21,130.08,130.09,16481.0,120.8096,120.8653,120.7446,120.7539,16481.0
2017-03-17 15:35:00,130.08,130.19,130.06,130.12,15967.0,120.7446,120.8468,120.7261,120.7818,15967.0
2017-03-17 15:40:00,130.11,130.13,130.09,130.13,15744.0,120.7725,120.7911,120.7539,120.7911,15744.0
2017-03-17 15:45:00,130.14,130.2,130.01,130.02,40506.0,120.8003,120.856,120.6797,120.689,40506.0
2017-03-17 15:50:00,130.03,130.12,129.92,129.96,37940.0,120.6982,120.7818,120.5961,120.6333,37940.0
2017-03-17 15:55:00,129.93,129.99,129.93,129.96,104781.0,120.6054,120.6611,120.6054,120.6333,104781.0
2017-03-20 09:30:00,129.99,130.23,129.85,130.0,11566.0,120.6611,120.8839,120.5312,120.6704,11566.0
2017-03-20 09:35:00,130.0,130.04,129.7,129.78,5687.0,120.6704,120.7075,120.3919,120.4662,5687.0
2017-03-20 09:40:00,129.79,130.02,129.72,129.72,5800.0,120.4755,120.689,120.4105,120.4105,5800.0
2017-03-20 09:45:00,129.7,129.89,129.6,129.81,7867.0,120.3919,120.5683,120.2991,120.494,7867.0
2017-03-20 09:50:00,129.79,129.98,129.65,129.65,15925.0,120.4755,120.6518,120.3455,120.3455,15925.0
2017-03-20 09:55:00,129.66,129.83,129.66,129.7,7676.0,120.3548,120.5126,120.3548,120.3919,7676.0
2017-03-20 10:00:00,129.7,129.84,129.7,129.83,5700.0,120.3919,120.5219,120.3919,120.5126,5700.0
2017-03-20 10:05:00,129.77,129.9,129.74,129.82,11459.0,120.4569,120.5776,120.429,120.5033,11459.0
2017-03-20 10:10:00,129.85,130.09,129.84,130.09,23103.0,120.5312,120.7539,120.5219,120.7539,23103.0
2017-03-20 10:15:00,130.03,130.23,130.03,130.16,11181.0,120.6982,120.8839,120.6982,120.8189,11181.0
2017-03-20 10:20:00,130.21,130.22,130.06,130.07,10186.0,120.8653,120.8746,120.7261,120.7354,10186.0
2017-03-20 10:25:00,130.13,130.2,129.94,129.98,13601.0,120.7911,120.856,120.6147,120.6518,13601.0
2017-03-20 10:30:00,129.95,130.05,129.94,129.99,6700.0,120.624,120.7168,120.6147,120.6611,6700.0
2017-03-20 10:35:00,130.05,130.05,129.97,130.03,16528.0,120.7168,120.7168,120.6425,120.6982,16528.0
2017-03-20 10:40:00,130.01,130.17,130.0,130.15,13189.0,120.6797,120.8282,120.6704,120.8096,13189.0
2017-03-20 10:45:00,130.18,130.21,130.09,130.17,4924.0,120.8375,120.8653,120.7539,120.8282,4924.0
2017-03-20 10:50:00,130.12,130.21,130.04,130.05,5501.0,120.7818,120.8653,120.7075,120.7168,5501.0
2017-03-20 10:55:00,130.04,130.19,130.0,130.19,10973.0,120.7075,120.8468,120.6704,120.8468,10973.0
2017-03-20 11:00:00,130.18,130.22,129.94,129.95,12300.0,120.8375,120.8746,120.6147,120.624,12300.0
2017-03-20 11:05:00,130.0,130.0,129.85,129.9,21130.0,120.6704,120.6704,120.5312,120.5776,21130.0
2017-03-20 11:10:00,129.9,130.0,129.9,130.0,4275.0,120.5776,120.6704,120.5776,120.6704,4275.0
2017-03-20 11:15:00,129.95,130.0,129.82,129.87,79600.0,120.624,120.6704,120.5033,120.5497,79600.0
2017-03-20 11:20:00,129.87,129.96,129.87,129.91,6101.0,120.5497,120.6333,120.5497,120.5868,6101.0
2017-03-20 11:25:00,129.9,129.98,129.88,129.94,4400.0,120.5776,120.6518,120.559,120.6147,4400.0
2017-03-20 11:30:00,129.94,130.0,129.85,129.85,5979.0,120.6147,120.6704,120.5312,120.5312,5979.0
2017-03-20 11:35:00,129.9,130.02,129.86,129.95,6204.0,120.5776,120.689,120.5404,120.624,6204.0
2017-03-20 11:40:00,129.93,129.96,129.89,129.94,5040.0,120.6054,120.6333,120.5683,120.6147,5040.0
2017-03-20 11:45:00,129.9,129.98,129.89,129.96,4129.0,120.5776,120.6518,120.5683,120.6333,4129.0
2017-03-20 11:50:00,129.96,129.96,129.89,129.96,9038.0,120.6333,120.6333,120.5683,120.6333,9038.0
2017-03-20 11:55:00,129.92,129.97,129.91,129.96,3475.0,120.5961,120.6425,120.5868,120.6333,3475.0
2017-03-20 12:00:00,129.92,129.97,129.9,129.92,9246.0,120.5961,120.6425,120.5776,120.5961,9246.0
2017-03-20 12:05:00,129.9,129.94,129.82,129.86,41400.0,120.5776,120.6147,120.5033,120.5404,41400.0
2017-03-20 12:10:00,129.87,129.88,129.66,129.66,11197.0,120.5497,120.559,120.3548,120.3548,11197.0
2017-03-20 12:15:00,129.66,129.71,129.6,129.65,3900.0,120.3548,120.4012,120.2991,120.3455,3900.0
2017-03-20 12:20:00,129.64,129.79,129.64,129.76,4200.0,120.3362,120.4755,120.3362,120.4476,4200.0
2017-03-20 12:25:00,129.77,129.77,129.63,129.64,6810.0,120.4569,120.4569,120.3269,120.3362,6810.0
2017-03-20 12:30:00,129.68,129.68,129.53,129.53,3800.0,120.3734,120.3734,120.2341,120.2341,3800.0
2017-03-20 12:35:00,129.54,129.56,129.49,129.53,7640.0,120.2434,120.262,120.197,120.2341,7640.0
2017-03-20 12:40:00,129.52,129.59,129.48,129.57,5058.0,120.2248,120.2898,120.1877,120.2712,5058.0
2017-03-20 12:45:00,129.57,129.62,129.42,129.51,51505.0,120.2712,120.3177,120.132,120.2156,51505.0
2017-03-20 12:50:00,129.51,129.64,129.51,129.62,3594.0,120.2156,120.3362,120.2156,120.3177,3594.0
2017-03-20 12:55:00,129.59,129.61,129.46,129.47,3700.0,120.2898,120.3084,120.1691,120.1784,3700.0
2017-03-20 13:00:00,129.46,129.55,129.41,129.41,33729.0,120.1691,120.2527,120.1227,120.1227,33729.0
2017-03-20 13:05:00,129.44,129.49,129.43,129.49,4600.0,120.1506,120.197,120.1413,120.197,4600.0
2017-03-20 13:10:00,129.44,129.57,129.44,129.57,5631.0,120.1506,120.2712,120.1506,120.2712,5631.0
2017-03-20 13:15:00,129.64,129.72,129.56,129.72,1600.0,120.3362,120.4105,120.262,120.4105,1600.0
2017-03-20 13:20:00,129.66,129.8,129.66,129.8,2000.0,120.3548,120.4847,120.3548,120.4847,2000.0
2017-03-20 13:25:00,129.78,129.8,129.61,129.64,12238.0,120.4662,120.4847,120.3084,120.3362,12238.0
2017-03-20 13:30:00,129.62,129.7,129.62,129.7,2704.0,120.3177,120.3919,120.3177,120.3919,2704.0
2017-03-20 13:35:00,129.72,129.72,129.57,129.59,6895.0,120.4105,120.4105,120.2712,120.2898,6895.0
2017-03-20 13:40:00,129.53,129.53,129.3,129.35,3338.0,120.2341,120.2341,120.0206,120.067,3338.0
2017-03-20 13:45:00,129.35,129.41,129.34,129.36,4805.0,120.067,120.1227,120.0578,120.0763,4805.0
2017-03-20 13:50:00,129.36,129.42,129.32,129.33,3839.0,120.0763,120.132,120.0392,120.0485,3839.0
2017-03-20 13:55:00,129.33,129.34,129.28,129.28,7011.0,120.0485,120.0578,120.0021,120.0021,7011.0
2017-03-20 14:00:00,129.3,129.31,129.24,129.24,4917.0,120.0206,120.0299,119.9649,119.9649,4917.0
2017-03-20 14:05:00,129.24,129.35,129.24,129.35,6571.0,119.9649,120.067,119.9649,120.067,6571.0
2017-03-20 14:10:00,129.36,129.36,129.31,129.33,2519.0,120.0763,120.0763,120.0299,120.0485,2519.0
2017-03-20 14:15:00,129.33,129.43,129.29,129.43,7689.0,120.0485,120.1413,120.0113,120.1413,7689.0
2017-03-20 14:20:00,129.4,129.45,129.39,129.41,3543.0,120.1134,120.1599,120.1042,120.1227,3543.0
2017-03-20 14:25:00,129.44,129.58,129.41,129.53,9183.0,120.1506,120.2805,120.1227,120.2341,9183.0
2017-03-20 14:30:00,129.57,129.57,129.48,129.52,5025.0,120.2712,120.2712,120.1877,120.2248,5025.0
2017-03-20 14:35:00,129.48,129.52,129.25,129.3,36671.0,120.1877,120.2248,119.9742,120.0206,36671.0
2017-03-20 14:40:00,129.27,129.45,129.27,129.45,5186.0,119.9928,120.1599,119.9928,120.1599,5186.0
2017-03-20 14:45:00,129.45,129.45,129.31,129.31,2000.0,120.1599,120.1599,120.0299,120.0299,2000.0
2017-03-20 14:50:00,129.3,129.3,129.21,129.28,3601.0,120.0206,120.0206,119.9371,120.0021,3601.0
2017-03-20 14:55:00,129.29,129.36,129.26,129.36,4087.0,120.0113,120.0763,119.9835,120.0763,4087.0
2017-03-20 15:00:00,129.39,129.46,129.36,129.46,5766.0,120.1042,120.1691,120.0763,120.1691,5766.0
2017-03-20 15:05:00,129.46,129.57,129.46,129.57,13857.0,120.1691,120.2712,120.1691,120.2712,13857.0
2017-03-20 15:10:00,129.59,129.65,129.55,129.55,4348.0,120.2898,120.3455,120.2527,120.2527,4348.0
2017-03-20 15:15:00,129.62,129.72,129.58,129.67,7904.0,120.3177,120.4105,120.2805,120.3641,7904.0
2017-03-20 15:20:00,129.71,129.71,129.67,129.69,6003.0,120.4012,120.4012,120.3641,120.3826,6003.0
2017-03-20 15:25:00,129.71,129.71,129.62,129.69,33171.0,120.4012,120.4012,120.3177,120.3826,33171.0
2017-03-20 15:30:00,129.71,129.77,129.68,129.72,21573.0,120.4012,120.4569,120.3734,120.4105,21573.0
2017-03-20 15:35:00,129.72,129.83,129.7,129.79,115956.0,120.4105,120.5126,120.3919,120.4755,115956.0
2017-03-20 15:40:00,129.78,129.83,129.75,129.83,26239.0,120.4662,120.5126,120.4383,120.5126,26239.0
2017-03-20 15:45:00,129.84,129.85,129.71,129.74,50780.0,120.5219,120.5312,120.4012,120.429,50780.0
2017-03-20 15:50:00,129.76,129.78,129.69,129.72,23205.0,120.4476,120.4662,120.3826,120.4105,23205.0
2017-03-20 15:55:00,129.72,129.75,129.63,129.69,40813.0,120.4105,120.4383,120.3269,120.3826,40813.0
2017-03-21 09:30:00,130.33,130.51,129.92,130.32,14147.0,120.9767,121.1438,120.5961,120.9674,14147.0
2017-03-21 09:35:00,130.3,130.72,130.23,130.72,3423.0,120.9489,121.3387,120.8839,121.3387,3423.0
2017-03-21 09:40:00,130.68,130.99,130.5,130.84,4794.0,121.3016,121.5893,121.1345,121.4501,4794.0
2017-03-21 09:45:00,130.68,130.74,130.61,130.74,1690.0,121.3016,121.3573,121.2366,121.3573,1690.0
2017-03-21 09:50:00,130.72,130.84,130.68,130.79,1911.0,121.3387,121.4501,121.3016,121.4037,1911.0
2017-03-21 09:55:00,130.8,130.85,130.67,130.71,5300.0,121.413,121.4594,121.2923,121.3294,5300.0
2017-03-21 10:00:00,130.7,130.76,130.6,130.66,14901.0,121.3202,121.3758,121.2273,121.283,14901.0
2017-03-21 10:05:00,130.63,130.63,130.48,130.49,7855.0,121.2552,121.2552,121.1159,121.1252,7855.0
2017-03-21 10:10:00,130.48,130.59,130.29,130.29,3400.0,121.1159,121.218,120.9396,120.9396,3400.0
2017-03-21 10:15:00,130.26,130.26,130.14,130.18,3000.0,120.9117,120.9117,120.8003,120.8375,3000.0
2017-03-21 10:20:00,130.21,130.23,129.98,129.98,7514.0,120.8653,120.8839,120.6518,120.6518,7514.0
2017-03-21 10:25:00,129.99,130.06,129.76,129.89,3956.0,120.6611,120.7261,120.4476,120.5683,3956.0
2017-03-21 10:30:00,129.83,129.93,129.75,129.86,4310.0,120.5126,120.6054,120.4383,120.5404,4310.0
2017-03-21 10:35:00,129.92,129.95,129.76,129.86,3518.0,120.5961,120.624,120.4476,120.5404,3518.0
2017-03-21 10:40:00,129.87,129.96,129.85,129.85,1800.0,120.5497,120.6333,120.5312,120.5312,1800.0
2017-03-21 10:45:00,129.78,129.82,129.72,129.82,2600.0,120.4662,120.5033,120.4105,120.5033,2600.0
2017-03-21 10:50:00,129.79,129.81,129.56,129.56,4909.0,120.4755,120.494,120.262,120.262,4909.0
2017-03-21 10:55:00,129.53,129.68,129.38,129.68,8444.0,120.2341,120.3734,120.0949,120.3734,8444.0
2017-03-21 11:00:00,129.69,129.71,129.59,129.62,7857.0,120.3826,120.4012,120.2898,120.3177,7857.0
2017-03-21 11:05:00,129.57,129.61,129.47,129.61,5808.0,120.2712,120.3084,120.1784,120.3084,5808.0
2017-03-21 11:10:00,129.64,129.64,129.46,129.48,5028.0,120.3362,120.3362,120.1691,120.1877,5028.0
2017-03-21 11:15:00,129.4,129.45,128.78,128.78,18507.0,120.1134,120.1599,119.5379,119.5379,18507.0
2017-03-21 11:20:00,128.84,129.14,128.84,129.04,23768.0,119.5936,119.8721,119.5936,119.7793,23768.0
2017-03-21 11:25:00,129.07,129.07,128.73,128.81,8414.0,119.8071,119.8071,119.4915,119.5658,8414.0
2017-03-21 11:30:00,128.8,128.82,128.61,128.7,7517.0,119.5565,119.5751,119.3801,119.4637,7517.0
2017-03-21 11:35:00,128.71,128.75,128.54,128.72,6330.0,119.473,119.5101,119.3152,119.4822,6330.0
2017-03-21 11:40:00,128.67,128.78,128.66,128.78,4751.0,119.4358,119.5379,119.4266,119.5379,4751.0
2017-03-21 11:45:00,128.81,128.89,128.73,128.89,6226.0,119.5658,119.64,119.4915,119.64,6226.0
2017-03-21 11:50:00,128.81,128.86,128.7,128.85,8533.0,119.5658,119.6122,119.4637,119.6029,8533.0
2017-03-21 11:55:00,128.82,128.87,128.77,128.87,3929.0,119.5751,119.6215,119.5287,119.6215,3929.0
2017-03-21 12:00:00,128.86,128.96,128.81,128.96,6971.0,119.6122,119.705,119.5658,119.705,6971.0
2017-03-21 12:05:00,128.98,129.19,128.98,129.11,2801.0,119.7236,119.9185,119.7236,119.8443,2801.0
2017-03-21 12:10:00,129.17,129.2,128.95,128.96,19222.0,119.9,119.9278,119.6957,119.705,19222.0
2017-03-21 12:15:00,128.98,128.98,128.77,128.78,5970.0,119.7236,119.7236,119.5287,119.5379,5970.0
2017-03-21 12:20:00,128.88,128.88,128.7,128.73,3374.0,119.6308,119.6308,119.4637,119.4915,3374.0
2017-03-21 12:25:00,128.77,128.82,128.72,128.72,4507.0,119.5287,119.5751,119.4822,119.4822,4507.0
2017-03-21 12:30:00,128.81,128.81,128.72,128.75,2806.0,119.5658,119.5658,119.4822,119.5101,2806.0
2017-03-21 12:35:00,128.72,128.77,128.7,128.71,5300.0,119.4822,119.5287,119.4637,119.473,5300.0
2017-03-21 12:40:00,128.72,128.77,128.72,128.77,2250.0,119.4822,119.5287,119.4822,119.5287,2250.0
2017-03-21 12:45:00,128.74,128.74,128.61,128.61,3600.0,119.5008,119.5008,119.3801,119.3801,3600.0
2017-03-21 12:50:00,128.61,128.68,128.56,128.63,1848.0,119.3801,119.4451,119.3337,119.3987,1848.0
2017-03-21 12:55:00,128.68,128.78,128.68,128.72,1850.0,119.4451,119.5379,119.4451,119.4822,1850.0
2017-03-21 13:00:00,128.68,128.71,128.64,128.69,3696.0,119.4451,119.473,119.408,119.4544,3696.0
2017-03-21 13:05:00,128.66,128.67,128.56,128.59,3199.0,119.4266,119.4358,119.3337,119.3616,3199.0
2017-03-21 13:10:00,128.59,128.68,128.53,128.56,15213.0,119.3616,119.4451,119.3059,119.3337,15213.0
2017-03-21 13:15:00,128.5,128.66,128.48,128.61,6374.0,119.278,119.4266,119.2595,119.3801,6374.0
2017-03-21 13:20:00,128.59,128.62,128.46,128.55,5578.0,119.3616,119.3894,119.2409,119.3244,5578.0
2017-03-21 13:25:00,128.61,128.73,128.57,128.73,5236.0,119.3801,119.4915,119.343,119.4915,5236.0
2017-03-21 13:30:00,128.82,128.82,128.73,128.74,1100.0,119.5751,119.5751,119.4915,119.5008,1100.0
2017-03-21 13:35:00,128.71,128.71,128.6,128.66,4027.0,119.473,119.473,119.3709,119.4266,4027.0
2017-03-21 13:40:00,128.67,128.71,128.57,128.57,4950.0,119.4358,119.473,119.343,119.343,4950.0
2017-03-21 13:45:00,128.58,128.66,128.53,128.59,4882.0,119.3523,119.4266,119.3059,119.3616,4882.0
2017-03-21 13:50:00,128.58,128.64,128.46,128.46,6284.0,119.3523,119.408,119.2409,119.2409,6284.0
2017-03-21 13:55:00,128.44,128.54,128.44,128.47,5351.0,119.2223,119.3152,119.2223,119.2502,5351.0
2017-03-21 14:00:00,128.46,128.56,128.46,128.49,12441.0,119.2409,119.3337,119.2409,119.2688,12441.0
2017-03-21 14:05:00,128.45,128.72,128.41,128.69,21677.0,119.2316,119.4822,119.1945,119.4544,21677.0
2017-03-21 14:10:00,128.69,128.78,128.44,128.6,39890.0,119.4544,119.5379,119.2223,119.3709,39890.0
2017-03-21 14:15:00,128.6,128.6,128.48,128.56,11247.0,119.3709,119.3709,119.2595,119.3337,11247.0
2017-03-21 14:20:00,128.6,128.6,128.39,128.39,6932.0,119.3709,119.3709,119.1759,119.1759,6932.0
2017-03-21 14:25:00,128.39,128.4,128.34,128.39,16164.0,119.1759,119.1852,119.1295,119.1759,16164.0
2017-03-21 14:30:00,128.39,128.65,128.36,128.65,9867.0,119.1759,119.4173,119.1481,119.4173,9867.0
2017-03-21 14:35:00,128.66,128.76,128.61,128.62,4100.0,119.4266,119.5194,119.3801,119.3894,4100.0
2017-03-21 14:40:00,128.58,128.65,128.52,128.54,4503.0,119.3523,119.4173,119.2966,119.3152,4503.0
2017-03-21 14:45:00,128.47,128.52,128.3,128.36,5070.0,119.2502,119.2966,119.0924,119.1481,5070.0
2017-03-21 14:50:00,128.42,128.48,128.32,128.43,8907.0,119.2038,119.2595,119.111,119.2131,8907.0
2017-03-21 14:55:00,128.44,128.58,128.43,128.53,3650.0,119.2223,119.3523,119.2131,119.3059,3650.0
2017-03-21 15:00:00,128.52,128.53,128.41,128.46,5567.0,119.2966,119.3059,119.1945,119.2409,5567.0
2017-03-21 15:05:00,128.46,128.54,128.45,128.49,7290.0,119.2409,119.3152,119.2316,119.2688,7290.0
2017-03-21 15:10:00,128.49,128.51,128.27,128.34,40373.0,119.2688,119.2873,119.0645,119.1295,40373.0
2017-03-21 15:15:00,128.33,128.42,128.32,128.34,6743.0,119.1202,119.2038,119.111,119.1295,6743.0
2017-03-21 15:20:00,128.32,128.32,128.15,128.18,8701.0,119.111,119.111,118.9532,118.981,8701.0
2017-03-21 15:25:00,128.19,128.33,128.19,128.31,8411.0,118.9903,119.1202,118.9903,119.1017,8411.0
2017-03-21 15:30:00,128.31,128.34,128.18,128.25,13589.0,119.1017,119.1295,118.981,119.046,13589.0
2017-03-21 15:35:00,128.22,128.37,128.15,128.21,15705.0,119.0181,119.1574,118.9532,119.0088,15705.0
2017-03-21 15:40:00,128.16,128.21,127.96,127.98,14423.0,118.9624,119.0088,118.7768,118.7954,14423.0
2017-03-21 15:45:00,127.83,128.08,127.77,128.08,25946.0,118.6561,118.8882,118.6004,118.8882,25946.0
2017-03-21 15:50:00,128.09,128.12,128.01,128.12,31383.0,118.8975,118.9253,118.8232,118.9253,31383.0
2017-03-21 15:55:00,128.11,128.25,128.02,128.19,37665.0,118.916,119.046,118.8325,118.9903,37665.0
2017-03-22 09:30:00,128.25,128.7,127.61,127.84,77828.0,119.046,119.4637,118.4519,118.6654,77828.0
2017-03-22 09:35:00,127.7,127.8,127.28,127.79,16354.0,118.5354,118.6283,118.1456,118.619,16354.0
2017-03-22 09:40:00,127.83,128.28,127.83,128.15,9281.0,118.6561,119.0738,118.6561,118.9532,9281.0
2017-03-22 09:45:00,128.15,128.27,128.01,128.01,7979.0,118.9532,119.0645,118.8232,118.8232,7979.0
2017-03-22 09:50:00,128.01,128.06,127.7,127.8,12341.0,118.8232,118.8696,118.5354,118.6283,12341.0
2017-03-22 09:55:00,127.8,127.99,127.74,127.78,9600.0,118.6283,118.8046,118.5726,118.6097,9600.0
2017-03-22 10:00:00,127.86,127.86,127.63,127.63,17112.0,118.684,118.684,118.4705,118.4705,17112.0
2017-03-22 10:05:00,127.62,127.79,127.53,127.73,19140.0,118.4612,118.619,118.3776,118.5633,19140.0
2017-03-22 10:10:00,127.69,127.73,127.58,127.71,16208.0,118.5262,118.5633,118.4241,118.5447,16208.0
2017-03-22 10:15:00,127.71,127.81,127.65,127.75,9775.0,118.5447,118.6376,118.489,118.5819,9775.0
2017-03-22 10:20:00,127.64,127.85,127.6,127.67,9113.0,118.4798,118.6747,118.4426,118.5076,9113.0
2017-03-22 10:25:00,127.71,127.83,127.71,127.83,9270.0,118.5447,118.6561,118.5447,118.6561,9270.0
2017-03-22 10:30:00,127.77,127.87,127.7,127.83,11734.0,118.6004,118.6932,118.5354,118.6561,11734.0
2017-03-22 10:35:00,127.84,127.98,127.77,127.87,15120.0,118.6654,118.7954,118.6004,118.6932,15120.0
2017-03-22 10:40:00,127.89,127.94,127.75,127.88,78060.0,118.7118,118.7582,118.5819,118.7025,78060.0
2017-03-22 10:45:00,127.84,127.89,127.73,127.87,21527.0,118.6654,118.7118,118.5633,118.6932,21527.0
2017-03-22 10:50:00,127.87,128.06,127.83,128.01,34419.0,118.6932,118.8696,118.6561,118.8232,34419.0
2017-03-22 10:55:00,128.0,128.0,127.89,127.91,33389.0,118.8139,118.8139,118.7118,118.7304,33389.0
2017-03-22 11:00:00,127.93,127.93,127.66,127.79,40518.0,118.7489,118.7489,118.4983,118.619,40518.0
2017-03-22 11:05:00,127.84,127.86,127.77,127.77,11309.0,118.6654,118.684,118.6004,118.6004,11309.0
2017-03-22 11:10:00,127.77,127.86,127.7,127.79,14589.0,118.6004,118.684,118.5354,118.619,14589.0
2017-03-22 11:15:00,127.79,128.31,127.79,128.3,36119.0,118.619,119.1017,118.619,119.0924,36119.0
2017-03-22 11:20:00,128.41,128.47,128.22,128.26,22268.0,119.1945,119.2502,119.0181,119.0553,22268.0
2017-03-22 11:25:00,128.24,128.25,128.09,128.12,9299.0,119.0367,119.046,118.8975,118.9253,9299.0
2017-03-22 11:30:00,128.12,128.14,127.96,128.07,17331.0,118.9253,118.9439,118.7768,118.8789,17331.0
2017-03-22 11:35:00,128.07,128.12,127.92,127.99,18664.0,118.8789,118.9253,118.7397,118.8046,18664.0
2017-03-22 11:40:00,127.97,128.1,127.95,128.09,28616.0,118.7861,118.9067,118.7675,118.8975,28616.0
2017-03-22 11:45:00,128.09,128.11,127.98,128.0,21731.0,118.8975,118.916,118.7954,118.8139,21731.0
2017-03-22 11:50:00,128.0,128.2,128.0,128.18,17303.0,118.8139,118.9996,118.8139,118.981,17303.0
2017-03-22 11:55:00,128.19,128.28,128.18,128.26,17508.0,118.9903,119.0738,118.981,119.0553,17508.0
2017-03-22 12:00:00,128.24,128.26,128.0,128.07,53734.0,119.0367,119.0553,118.8139,118.8789,53734.0
2017-03-22 12:05:00,128.1,128.58,128.08,128.54,16976.0,118.9067,119.3523,118.8882,119.3152,16976.0
2017-03-22 12:10:00,128.51,128.52,128.3,128.39,34119.0,119.2873,119.2966,119.0924,119.1759,34119.0
2017-03-22 12:15:00,128.38,128.44,128.31,128.38,11252.0,119.1666,119.2223,119.1017,119.1666,11252.0
2017-03-22 12:20:00,128.41,128.49,128.32,128.38,51110.0,119.1945,119.2688,119.111,119.1666,51110.0
2017-03-22 12:25:00,128.38,128.4,128.31,128.33,4359.0,119.1666,119.1852,119.1017,119.1202,4359.0
2017-03-22 12:30:00,128.33,128.34,128.2,128.27,10750.0,119.1202,119.1295,118.9996,119.0645,10750.0
2017-03-22 12:35:00,128.26,128.31,128.21,128.22,7965.0,119.0553,119.1017,119.0088,119.0181,7965.0
2017-03-22 12:40:00,128.22,128.25,127.99,128.04,13392.0,119.0181,119.046,118.8046,118.851,13392.0
2017-03-22 12:45:00,128.03,128.12,127.97,128.12,13657.0,118.8418,118.9253,118.7861,118.9253,13657.0
2017-03-22 12:50:00,128.18,128.28,128.13,128.19,6389.0,118.981,119.0738,118.9346,118.9903,6389.0
2017-03-22 12:55:00,128.24,128.27,128.18,128.18,3400.0,119.0367,119.0645,118.981,118.981,3400.0
2017-03-22 13:00:00,128.16,128.18,127.89,128.09,11110.0,118.9624,118.981,118.7118,118.8975,11110.0
2017-03-22 13:05:00,128.04,128.15,127.98,128.1,9828.0,118.851,118.9532,118.7954,118.9067,9828.0
2017-03-22 13:10:00,128.13,128.14,128.05,128.05,4666.0,118.9346,118.9439,118.8603,118.8603,4666.0
2017-03-22 13:15:00,128.08,128.24,128.08,128.19,10310.0,118.8882,119.0367,118.8882,118.9903,10310.0
2017-03-22 13:20:00,128.19,128.36,128.19,128.36,10206.0,118.9903,119.1481,118.9903,119.1481,10206.0
2017-03-22 13:25:00,128.36,128.37,128.25,128.33,4312.0,119.1481,119.1574,119.046,119.1202,4312.0
2017-03-22 13:30:00,128.34,128.49,128.33,128.46,7021.0,119.1295,119.2688,119.1202,119.2409,7021.0
2017-03-22 13:35:00,128.49,128.53,128.44,128.49,14346.0,119.2688,119.3059,119.2223,119.2688,14346.0
2017-03-22 13:40:00,128.49,128.53,128.47,128.5,39245.0,119.2688,119.3059,119.2502,119.278,39245.0
2017-03-22 13:45:00,128.5,128.5,128.39,128.47,24826.0,119.278,119.278,119.1759,119.2502,24826.0
2017-03-22 13:50:00,128.47,128.5,128.44,128.49,8978.0,119.2502,119.278,119.2223,119.2688,8978.0
2017-03-22 13:55:00,128.45,128.48,128.28,128.3,10600.0,119.2316,119.2595,119.0738,119.0924,10600.0
2017-03-22 14:00:00,128.28,128.33,128.26,128.33,8733.0,119.0738,119.1202,119.0553,119.1202,8733.0
2017-03-22 14:05:00,128.32,128.32,128.23,128.23,5616.0,119.111,119.111,119.0274,119.0274,5616.0
2017-03-22 14:10:00,128.22,128.36,128.2,128.32,7855.0,119.0181,119.1481,118.9996,119.111,7855.0
2017-03-22 14:15:00,128.29,128.32,128.21,128.22,10964.0,119.0831,119.111,119.0088,119.0181,10964.0
2017-03-22 14:20:00,128.22,128.29,128.21,128.29,3512.0,119.0181,119.0831,119.0088,119.0831,3512.0
2017-03-22 14:25:00,128.29,128.3,128.11,128.14,14343.0,119.0831,119.0924,118.916,118.9439,14343.0
2017-03-22 14:30:00,128.14,128.25,128.12,128.22,9051.0,118.9439,119.046,118.9253,119.0181,9051.0
2017-03-22 14:35:00,128.21,128.35,128.21,128.35,6740.0,119.0088,119.1388,119.0088,119.1388,6740.0
2017-03-22 14:40:00,128.32,128.34,128.25,128.27,11841.0,119.111,119.1295,119.046,119.0645,11841.0
2017-03-22 14:45:00,128.31,128.32,128.25,128.31,8345.0,119.1017,119.111,119.046,119.1017,8345.0
2017-03-22 14:50:00,128.32,128.48,128.32,128.45,4000.0,119.111,119.2595,119.111,119.2316,4000.0
2017-03-22 14:55:00,128.46,128.49,128.31,128.33,21058.0,119.2409,119.2688,119.1017,119.1202,21058.0
2017-03-22 15:00:00,128.3,128.43,128.29,128.38,16220.0,119.0924,119.2131,119.0831,119.1666,16220.0
2017-03-22 15:05:00,128.4,128.48,128.28,128.3,37435.0,119.1852,119.2595,119.0738,119.0924,37435.0
2017-03-22 15:10:00,128.3,128.36,128.28,128.28,16709.0,119.0924,119.1481,119.0738,119.0738,16709.0
2017-03-22 15:15:00,128.28,128.42,128.24,128.41,16436.0,119.0738,119.2038,119.0367,119.1945,16436.0
2017-03-22 15:20:00,128.44,128.65,128.44,128.55,14298.0,119.2223,119.4173,119.2223,119.3244,14298.0
2017-03-22 15:25:00,128.53,128.53,128.41,128.42,17102.0,119.3059,119.3059,119.1945,119.2038,17102.0
2017-03-22 15:30:00,128.42,128.59,128.4,128.48,38850.0,119.2038,119.3616,119.1852,119.2595,38850.0
2017-03-22 15:35:00,128.49,128.5,128.43,128.5,58618.0,119.2688,119.278,119.2131,119.278,58618.0
2017-03-22 15:40:00,128.5,128.51,128.45,128.5,32251.0,119.278,119.2873,119.2316,119.278,32251.0
2017-03-22 15:45:00,128.49,128.55,128.46,128.5,46881.0,119.2688,119.3244,119.2409,119.278,46881.0
2017-03-22 15:50:00,128.5,128.54,128.47,128.54,58342.0,119.278,119.3152,119.2502,119.3152,58342.0
2017-03-22 15:55:00,128.53,128.69,128.46,128.48,104291.0,119.3059,119.4544,119.2409,119.2595,104291.0
2017-03-23 09:30:00,128.54,128.75,127.88,128.75,8925.0,119.3152,119.5101,118.7025,119.5101,8925.0
2017-03-23 09:35:00,128.78,129.22,128.78,128.95,5977.0,119.5379,119.9464,119.5379,119.6957,5977.0
2017-03-23 09:40:00,128.9,129.01,128.82,128.89,7419.0,119.6493,119.7514,119.5751,119.64,7419.0
2017-03-23 09:45:00,128.9,128.96,128.84,128.96,1748.0,119.6493,119.705,119.5936,119.705,1748.0
2017-03-23 09:50:00,128.87,128.95,128.84,128.92,2364.0,119.6215,119.6957,119.5936,119.6679,2364.0
2017-03-23 09:55:00,129.0,129.0,128.76,128.78,11616.0,119.7422,119.7422,119.5194,119.5379,11616.0
2017-03-23 10:00:00,128.78,129.2,128.75,129.2,13749.0,119.5379,119.9278,119.5101,119.9278,13749.0
2017-03-23 10:05:00,129.09,129.34,129.05,129.34,10679.0,119.8257,120.0578,119.7886,120.0578,10679.0
2017-03-23 10:10:00,129.33,129.43,129.06,129.06,14774.0,120.0485,120.1413,119.7978,119.7978,14774.0
2017-03-23 10:15:00,129.09,129.15,129.04,129.09,3208.0,119.8257,119.8814,119.7793,119.8257,3208.0
2017-03-23 10:20:00,129.07,129.22,129.02,129.02,10055.0,119.8071,119.9464,119.7607,119.7607,10055.0
2017-03-23 10:25:00,129.05,129.18,129.02,129.1,12704.0,119.7886,119.9092,119.7607,119.835,12704.0
2017-03-23 10:30:00,129.07,129.18,129.07,129.15,5752.0,119.8071,119.9092,119.8071,119.8814,5752.0
2017-03-23 10:35:00,129.16,129.33,129.07,129.33,20950.0,119.8907,120.0485,119.8071,120.0485,20950.0
2017-03-23 10:40:00,129.35,129.42,129.33,129.38,8168.0,120.067,120.132,120.0485,120.0949,8168.0
2017-03-23 10:45:00,129.41,129.54,129.34,129.53,10508.0,120.1227,120.2434,120.0578,120.2341,10508.0
2017-03-23 10:50:00,129.58,129.65,129.55,129.64,5896.0,120.2805,120.3455,120.2527,120.3362,5896.0
2017-03-23 10:55:00,129.74,129.78,129.6,129.6,8305.0,120.429,120.4662,120.2991,120.2991,8305.0
2017-03-23 11:00:00,129.59,129.65,129.57,129.63,5822.0,120.2898,120.3455,120.2712,120.3269,5822.0
2017-03-23 11:05:00,129.63,129.73,129.59,129.61,16514.0,120.3269,120.4198,120.2898,120.3084,16514.0
2017-03-23 11:10:00,129.61,129.61,129.51,129.55,9402.0,120.3084,120.3084,120.2156,120.2527,9402.0
2017-03-23 11:15:00,129.61,129.72,129.58,129.71,8739.0,120.3084,120.4105,120.2805,120.4012,8739.0
2017-03-23 11:20:00,129.72,129.81,129.62,129.76,6169.0,120.4105,120.494,120.3177,120.4476,6169.0
2017-03-23 11:25:00,129.81,130.04,129.81,129.97,4296.0,120.494,120.7075,120.494,120.6425,4296.0
2017-03-23 11:30:00,129.97,130.02,129.93,130.0,4400.0,120.6425,120.689,120.6054,120.6704,4400.0
2017-03-23 11:35:00,129.96,129.98,129.87,129.9,6478.0,120.6333,120.6518,120.5497,120.5776,6478.0
2017-03-23 11:40:00,129.88,130.0,129.74,130.0,10406.0,120.559,120.6704,120.429,120.6704,10406.0
2017-03-23 11:45:00,129.89,129.91,129.83,129.91,2647.0,120.5683,120.5868,120.5126,120.5868,2647.0
2017-03-23 11:50:00,129.96,129.96,129.63,129.7,14516.0,120.6333,120.6333,120.3269,120.3919,14516.0
2017-03-23 11:55:00,129.7,129.73,129.61,129.7,8810.0,120.3919,120.4198,120.3084,120.3919,8810.0
2017-03-23 12:00:00,129.7,129.83,129.62,129.7,6335.0,120.3919,120.5126,120.3177,120.3919,6335.0
2017-03-23 12:05:00,129.69,129.79,129.6,129.6,13709.0,120.3826,120.4755,120.2991,120.2991,13709.0
2017-03-23 12:10:00,129.61,129.63,129.46,129.46,14320.0,120.3084,120.3269,120.1691,120.1691,14320.0
2017-03-23 12:15:00,129.47,129.58,129.47,129.52,6404.0,120.1784,120.2805,120.1784,120.2248,6404.0
2017-03-23 12:20:00,129.47,129.52,129.44,129.52,4462.0,120.1784,120.2248,120.1506,120.2248,4462.0
2017-03-23 12:25:00,129.53,129.61,129.47,129.49,3526.0,120.2341,120.3084,120.1784,120.197,3526.0
2017-03-23 12:30:00,129.49,129.49,129.37,129.48,2765.0,120.197,120.197,120.0856,120.1877,2765.0
2017-03-23 12:35:00,129.49,129.55,129.43,129.43,2520.0,120.197,120.2527,120.1413,120.1413,2520.0
2017-03-23 12:40:00,129.48,129.57,129.48,129.5,1756.0,120.1877,120.2712,120.1877,120.2063,1756.0
2017-03-23 12:45:00,129.53,129.6,129.49,129.5,3179.0,120.2341,120.2991,120.197,120.2063,3179.0
2017-03-23 12:50:00,129.52,129.6,129.52,129.54,30732.0,120.2248,120.2991,120.2248,120.2434,30732.0
2017-03-23 12:55:00,129.53,129.7,129.53,129.63,6809.0,120.2341,120.3919,120.2341,120.3269,6809.0
2017-03-23 13:00:00,129.6,129.6,129.31,129.31,7352.0,120.2991,120.2991,120.0299,120.0299,7352.0
2017-03-23 13:05:00,129.35,129.36,129.14,129.14,4507.0,120.067,120.0763,119.8721,119.8721,4507.0
2017-03-23 13:10:00,129.07,129.25,129.05,129.1,2800.0,119.8071,119.9742,119.7886,119.835,2800.0
2017-03-23 13:15:00,129.1,129.1,129.04,129.04,1102.0,119.835,119.835,119.7793,119.7793,1102.0
2017-03-23 13:20:00,129.07,129.09,129.0,129.03,4175.0,119.8071,119.8257,119.7422,119.77,4175.0
2017-03-23 13:25:00,129.02,129.09,128.83,128.83,4060.0,119.7607,119.8257,119.5844,119.5844,4060.0
2017-03-23 13:30:00,128.85,128.97,128.82,128.87,2621.0,119.6029,119.7143,119.5751,119.6215,2621.0
2017-03-23 13:35:00,128.94,128.96,128.83,128.83,4165.0,119.6865,119.705,119.5844,119.5844,4165.0
2017-03-23 13:40:00,128.81,129.01,128.78,128.99,6443.0,119.5658,119.7514,119.5379,119.7329,6443.0
2017-03-23 13:45:00,129.04,129.19,129.03,129.09,8891.0,119.7793,119.9185,119.77,119.8257,8891.0
2017-03-23 13:50:00,129.1,129.19,129.07,129.12,3766.0,119.835,119.9185,119.8071,119.8535,3766.0
2017-03-23 13:55:00,129.14,129.14,128.99,128.99,2918.0,119.8721,119.8721,119.7329,119.7329,2918.0
2017-03-23 14:00:00,128.95,129.14,128.94,129.14,4576.0,119.6957,119.8721,119.6865,119.8721,4576.0
2017-03-23 14:05:00,129.15,129.2,129.08,129.2,9089.0,119.8814,119.9278,119.8164,119.9278,9089.0
2017-03-23 14:10:00,129.2,129.23,129.19,129.23,3560.0,119.9278,119.9556,119.9185,119.9556,3560.0
2017-03-23 14:15:00,129.27,129.33,129.24,129.27,5054.0,119.9928,120.0485,119.9649,119.9928,5054.0
2017-03-23 14:20:00,129.27,129.27,129.22,129.26,3131.0,119.9928,119.9928,119.9464,119.9835,3131.0
2017-03-23 14:25:00,129.25,129.26,129.18,129.2,4797.0,119.9742,119.9835,119.9092,119.9278,4797.0
2017-03-23 14:30:00,129.17,129.23,129.17,129.23,900.0,119.9,119.9556,119.9,119.9556,900.0
2017-03-23 14:35:00,129.2,129.23,129.15,129.2,7406.0,119.9278,119.9556,119.8814,119.9278,7406.0
2017-03-23 14:40:00,129.21,129.3,129.2,129.3,7396.0,119.9371,120.0206,119.9278,120.0206,7396.0
2017-03-23 14:45:00,129.31,129.33,129.24,129.27,2500.0,120.0299,120.0485,119.9649,119.9928,2500.0
2017-03-23 14:50:00,129.23,129.3,129.23,129.26,4057.0,119.9556,120.0206,119.9556,119.9835,4057.0
2017-03-23 14:55:00,129.28,129.35,129.2,129.2,6470.0,120.0021,120.067,119.9278,119.9278,6470.0
2017-03-23 15:00:00,129.23,129.23,129.11,129.14,4019.0,119.9556,119.9556,119.8443,119.8721,4019.0
2017-03-23 15:05:00,129.16,129.22,129.13,129.2,4500.0,119.8907,119.9464,119.8628,119.9278,4500.0
2017-03-23 15:10:00,129.19,129.19,129.08,129.11,4659.0,119.9185,119.9185,119.8164,119.8443,4659.0
2017-03-23 15:15:00,129.17,129.19,129.01,129.01,5526.0,119.9,119.9185,119.7514,119.7514,5526.0
2017-03-23 15:20:00,129.08,129.17,129.06,129.12,3248.0,119.8164,119.9,119.7978,119.8535,3248.0
2017-03-23 15:25:00,129.12,129.15,128.96,129.02,6508.0,119.8535,119.8814,119.705,119.7607,6508.0
2017-03-23 15:30:00,129.02,129.14,128.85,128.88,14906.0,119.7607,119.8721,119.6029,119.6308,14906.0
2017-03-23 15:35:00,128.91,129.05,128.87,129.03,9327.0,119.6586,119.7886,119.6215,119.77,9327.0
2017-03-23 15:40:00,129.05,129.1,128.85,128.85,7780.0,119.7886,119.835,119.6029,119.6029,7780.0
2017-03-23 15:45:00,128.89,129.16,128.87,129.15,22537.0,119.64,119.8907,119.6215,119.8814,22537.0
2017-03-23 15:50:00,129.15,129.15,128.95,129.05,16495.0,119.8814,119.8814,119.6957,119.7886,16495.0
2017-03-23 15:55:00,129.05,129.21,128.99,129.15,52389.0,119.7886,119.9371,119.7329,119.8814,52389.0
2017-03-24 09:30:00,129.48,129.48,129.06,129.22,8354.0,120.1877,120.1877,119.7978,119.9464,8354.0
2017-03-24 09:35:00,129.19,129.54,129.06,129.44,10890.0,119.9185,120.2434,119.7978,120.1506,10890.0
2017-03-24 09:40:00,129.38,129.46,129.33,129.41,4832.0,120.0949,120.1691,120.0485,120.1227,4832.0
2017-03-24 09:45:00,129.41,129.46,129.37,129.38,9265.0,120.1227,120.1691,120.0856,120.0949,9265.0
2017-03-24 09:50:00,129.4,129.51,129.38,129.45,9376.0,120.1134,120.2156,120.0949,120.1599,9376.0
2017-03-24 09:55:00,129.47,129.57,129.41,129.41,2035.0,120.1784,120.2712,120.1227,120.1227,2035.0
2017-03-24 10:00:00,129.48,129.61,129.48,129.51,5964.0,120.1877,120.3084,120.1877,120.2156,5964.0
2017-03-24 10:05:00,129.53,129.58,129.51,129.52,4843.0,120.2341,120.2805,120.2156,120.2248,4843.0
2017-03-24 10:10:00,129.58,129.71,129.55,129.71,3300.0,120.2805,120.4012,120.2527,120.4012,3300.0
2017-03-24 10:15:00,129.71,129.74,129.64,129.73,1500.0,120.4012,120.429,120.3362,120.4198,1500.0
2017-03-24 10:20:00,129.7,129.73,129.56,129.73,5130.0,120.3919,120.4198,120.262,120.4198,5130.0
2017-03-24 10:25:00,129.76,129.88,129.71,129.83,1501.0,120.4476,120.559,120.4012,120.5126,1501.0
2017-03-24 10:30:00,129.85,129.9,129.81,129.87,5595.0,120.5312,120.5776,120.494,120.5497,5595.0
2017-03-24 10:35:00,129.83,129.85,129.8,129.83,1900.0,120.5126,120.5312,120.4847,120.5126,1900.0
2017-03-24 10:40:00,129.83,129.85,129.76,129.81,3600.0,120.5126,120.5312,120.4476,120.494,3600.0
2017-03-24 10:45:00,129.81,129.91,129.74,129.86,4623.0,120.494,120.5868,120.429,120.5404,4623.0
2017-03-24 10:50:00,129.84,129.93,129.78,129.93,4544.0,120.5219,120.6054,120.4662,120.6054,4544.0
2017-03-24 10:55:00,129.93,130.02,129.88,130.0,10690.0,120.6054,120.689,120.559,120.6704,10690.0
2017-03-24 11:00:00,130.0,130.02,129.92,129.93,13209.0,120.6704,120.689,120.5961,120.6054,13209.0
2017-03-24 11:05:00,129.96,130.07,129.96,130.07,5000.0,120.6333,120.7354,120.6333,120.7354,5000.0
2017-03-24 11:10:00,130.07,130.19,130.07,130.19,1800.0,120.7354,120.8468,120.7354,120.8468,1800.0
2017-03-24 11:15:00,130.19,130.27,130.15,130.23,8125.0,120.8468,120.921,120.8096,120.8839,8125.0
2017-03-24 11:20:00,130.22,130.35,130.22,130.27,18466.0,120.8746,120.9953,120.8746,120.921,18466.0
2017-03-24 11:25:00,130.3,130.32,130.25,130.31,4150.0,120.9489,120.9674,120.9024,120.9581,4150.0
2017-03-24 11:30:00,130.3,130.41,130.29,130.41,4203.0,120.9489,121.051,120.9396,121.051,4203.0
2017-03-24 11:35:00,130.38,130.54,130.38,130.51,3799.0,121.0231,121.1716,121.0231,121.1438,3799.0
2017-03-24 11:40:00,130.5,130.54,130.15,130.18,19927.0,121.1345,121.1716,120.8096,120.8375,19927.0
2017-03-24 11:45:00,130.19,130.39,130.19,130.38,2648.0,120.8468,121.0324,120.8468,121.0231,2648.0
2017-03-24 11:50:00,130.38,130.52,130.29,130.43,4911.0,121.0231,121.1531,120.9396,121.0695,4911.0
2017-03-24 11:55:00,130.41,130.55,130.41,130.55,2562.0,121.051,121.1809,121.051,121.1809,2562.0
2017-03-24 12:00:00,130.52,130.7,130.45,130.68,55385.0,121.1531,121.3202,121.0881,121.3016,55385.0
2017-03-24 12:05:00,130.68,130.8,130.64,130.77,4200.0,121.3016,121.413,121.2645,121.3851,4200.0
2017-03-24 12:10:00,130.77,130.8,130.65,130.75,33612.0,121.3851,121.413,121.2737,121.3666,33612.0
2017-03-24 12:15:00,130.7,130.74,130.45,130.46,9523.0,121.3202,121.3573,121.0881,121.0974,9523.0
2017-03-24 12:20:00,130.39,130.48,130.35,130.39,4773.0,121.0324,121.1159,120.9953,121.0324,4773.0
2017-03-24 12:25:00,130.38,130.5,130.35,130.38,9026.0,121.0231,121.1345,120.9953,121.0231,9026.0
2017-03-24 12:30:00,130.42,130.46,130.27,130.27,3300.0,121.0602,121.0974,120.921,120.921,3300.0
2017-03-24 12:35:00,130.28,130.42,130.27,130.39,97400.0,120.9303,121.0602,120.921,121.0324,97400.0
2017-03-24 12:40:00,130.43,130.5,130.36,130.42,4161.0,121.0695,121.1345,121.0046,121.0602,4161.0
2017-03-24 12:45:00,130.44,130.48,130.34,130.47,5330.0,121.0788,121.1159,120.986,121.1067,5330.0
2017-03-24 12:50:00,130.47,130.48,130.25,130.26,6743.0,121.1067,121.1159,120.9024,120.9117,6743.0
2017-03-24 12:55:00,130.32,130.35,130.15,130.23,3193.0,120.9674,120.9953,120.8096,120.8839,3193.0
2017-03-24 13:00:00,130.19,130.26,130.07,130.18,3517.0,120.8468,120.9117,120.7354,120.8375,3517.0
2017-03-24 13:05:00,130.14,130.14,129.92,129.93,5239.0,120.8003,120.8003,120.5961,120.6054,5239.0
2017-03-24 13:10:00,129.98,130.03,129.84,129.92,3169.0,120.6518,120.6982,120.5219,120.5961,3169.0
2017-03-24 13:15:00,129.94,129.94,129.83,129.91,1800.0,120.6147,120.6147,120.5126,120.5868,1800.0
2017-03-24 13:20:00,129.9,130.01,129.9,130.01,2934.0,120.5776,120.6797,120.5776,120.6797,2934.0
2017-03-24 13:25:00,130.01,130.09,129.97,130.02,3500.0,120.6797,120.7539,120.6425,120.689,3500.0
2017-03-24 13:30:00,130.03,130.03,129.82,129.82,3898.0,120.6982,120.6982,120.5033,120.5033,3898.0
2017-03-24 13:35:00,129.85,129.92,129.81,129.87,1800.0,120.5312,120.5961,120.494,120.5497,1800.0
2017-03-24 13:40:00,129.87,129.93,129.83,129.86,2700.0,120.5497,120.6054,120.5126,120.5404,2700.0
2017-03-24 13:45:00,129.89,129.89,129.81,129.81,3923.0,120.5683,120.5683,120.494,120.494,3923.0
2017-03-24 13:50:00,129.83,129.83,129.67,129.76,2245.0,120.5126,120.5126,120.3641,120.4476,2245.0
2017-03-24 13:55:00,129.75,129.76,129.69,129.75,1401.0,120.4383,120.4476,120.3826,120.4383,1401.0
2017-03-24 14:00:00,129.74,129.79,129.65,129.74,2300.0,120.429,120.4755,120.3455,120.429,2300.0
2017-03-24 14:05:00,129.69,129.74,129.68,129.7,4147.0,120.3826,120.429,120.3734,120.3919,4147.0
2017-03-24 14:10:00,129.68,129.73,129.67,129.73,1010.0,120.3734,120.4198,120.3641,120.4198,1010.0
2017-03-24 14:15:00,129.7,129.8,129.7,129.8,8597.0,120.3919,120.4847,120.3919,120.4847,8597.0
2017-03-24 14:20:00,129.77,129.8,129.71,129.71,6900.0,120.4569,120.4847,120.4012,120.4012,6900.0
2017-03-24 14:25:00,129.72,129.78,129.69,129.72,6070.0,120.4105,120.4662,120.3826,120.4105,6070.0
2017-03-24 14:30:00,129.76,129.76,129.72,129.72,5137.0,120.4476,120.4476,120.4105,120.4105,5137.0
2017-03-24 14:35:00,129.74,129.76,129.7,129.72,3200.0,120.429,120.4476,120.3919,120.4105,3200.0
2017-03-24 14:40:00,129.67,129.68,129.55,129.55,3728.0,120.3641,120.3734,120.2527,120.2527,3728.0
2017-03-24 14:45:00,129.53,129.56,129.39,129.45,3559.0,120.2341,120.262,120.1042,120.1599,3559.0
2017-03-24 14:50:00,129.4,129.45,129.38,129.38,1600.0,120.1134,120.1599,120.0949,120.0949,1600.0
2017-03-24 14:55:00,129.24,129.34,129.24,129.3,3732.0,119.9649,120.0578,119.9649,120.0206,3732.0
2017-03-24 15:00:00,129.31,129.31,129.15,129.24,5420.0,120.0299,120.0299,119.8814,119.9649,5420.0
2017-03-24 15:05:00,129.26,129.28,129.07,129.2,14119.0,119.9835,120.0021,119.8071,119.9278,14119.0
2017-03-24 15:10:00,129.18,129.2,128.95,128.95,13135.0,119.9092,119.9278,119.6957,119.6957,13135.0
2017-03-24 15:15:00,128.99,129.05,128.89,128.97,10001.0,119.7329,119.7886,119.64,119.7143,10001.0
2017-03-24 15:20:00,128.98,129.08,128.96,129.08,5221.0,119.7236,119.8164,119.705,119.8164,5221.0
2017-03-24 15:25:00,129.15,129.3,129.11,129.27,7721.0,119.8814,120.0206,119.8443,119.9928,7721.0
2017-03-24 15:30:00,129.26,129.42,129.19,129.4,15625.0,119.9835,120.132,119.9185,120.1134,15625.0
2017-03-24 15:35:00,129.44,129.83,129.4,129.83,15454.0,120.1506,120.5126,120.1134,120.5126,15454.0
2017-03-24 15:40:00,129.86,130.0,129.84,129.88,21475.0,120.5404,120.6704,120.5219,120.559,21475.0
2017-03-24 15:45:00,129.88,129.88,129.56,129.73,14110.0,120.559,120.559,120.262,120.4198,14110.0
2017-03-24 15:50:00,129.68,129.9,129.65,129.84,16475.0,120.3734,120.5776,120.3455,120.5219,16475.0
2017-03-24 15:55:00,129.82,129.86,129.54,129.71,56671.0,120.5033,120.5404,120.2434,120.4012,56671.0
2017-03-27 09:30:00,128.54,128.68,128.27,128.61,10045.0,119.3152,119.4451,119.0645,119.3801,10045.0
2017-03-27 09:35:00,128.34,128.45,127.97,128.18,6158.0,119.1295,119.2316,118.7861,118.981,6158.0
2017-03-27 09:40:00,128.14,128.35,128.11,128.35,1414.0,118.9439,119.1388,118.916,119.1388,1414.0
2017-03-27 09:45:00,128.22,128.57,128.22,128.57,1558.0,119.0181,119.343,119.0181,119.343,1558.0
2017-03-27 09:50:00,128.64,128.8,128.59,128.66,4531.0,119.408,119.5565,119.3616,119.4266,4531.0
2017-03-27 09:55:00,128.61,128.74,128.59,128.74,2392.0,119.3801,119.5008,119.3616,119.5008,2392.0
2017-03-27 10:00:00,128.65,128.66,128.59,128.66,2100.0,119.4173,119.4266,119.3616,119.4266,2100.0
2017-03-27 10:05:00,128.66,128.75,128.5,128.5,4555.0,119.4266,119.5101,119.278,119.278,4555.0
2017-03-27 10:10:00,128.54,128.63,128.48,128.56,3753.0,119.3152,119.3987,119.2595,119.3337,3753.0
2017-03-27 10:15:00,128.5,128.58,128.37,128.37,3103.0,119.278,119.3523,119.1574,119.1574,3103.0
2017-03-27 10:20:00,128.37,128.38,128.28,128.36,1500.0,119.1574,119.1666,119.0738,119.1481,1500.0
2017-03-27 10:25:00,128.39,128.54,128.28,128.53,3015.0,119.1759,119.3152,119.0738,119.3059,3015.0
2017-03-27 10:30:00,128.56,128.65,128.53,128.54,5315.0,119.3337,119.4173,119.3059,119.3152,5315.0
2017-03-27 10:35:00,128.49,128.51,128.35,128.35,7169.0,119.2688,119.2873,119.1388,119.1388,7169.0
2017-03-27 10:40:00,128.34,128.39,128.26,128.37,4698.0,119.1295,119.1759,119.0553,119.1574,4698.0
2017-03-27 10:45:00,128.36,128.36,128.28,128.28,2715.0,119.1481,119.1481,119.0738,119.0738,2715.0
2017-03-27 10:50:00,128.28,128.32,128.25,128.28,3310.0,119.0738,119.111,119.046,119.0738,3310.0
2017-03-27 10:55:00,128.27,128.57,128.22,128.49,4253.0,119.0645,119.343,119.0181,119.2688,4253.0
2017-03-27 11:00:00,128.54,128.59,128.51,128.53,6216.0,119.3152,119.3616,119.2873,119.3059,6216.0
2017-03-27 11:05:00,128.56,128.58,128.5,128.51,4927.0,119.3337,119.3523,119.278,119.2873,4927.0
2017-03-27 11:10:00,128.47,128.54,128.47,128.51,4784.0,119.2502,119.3152,119.2502,119.2873,4784.0
2017-03-27 11:15:00,128.51,128.6,128.5,128.55,4139.0,119.2873,119.3709,119.278,119.3244,4139.0
2017-03-27 11:20:00,128.6,128.68,128.57,128.66,26554.0,119.3709,119.4451,119.343,119.4266,26554.0
2017-03-27 11:25:00,128.64,128.73,128.6,128.64,21572.0,119.408,119.4915,119.3709,119.408,21572.0
2017-03-27 11:30:00,128.63,128.77,128.6,128.67,46193.0,119.3987,119.5287,119.3709,119.4358,46193.0
2017-03-27 11:35:00,128.68,128.84,128.62,128.75,114521.0,119.4451,119.5936,119.3894,119.5101,114521.0
2017-03-27 11:40:00,128.72,128.82,128.67,128.69,11956.0,119.4822,119.5751,119.4358,119.4544,11956.0
2017-03-27 11:45:00,128.66,128.68,128.59,128.68,2664.0,119.4266,119.4451,119.3616,119.4451,2664.0
2017-03-27 11:50:00,128.63,128.63,128.39,128.39,9124.0,119.3987,119.3987,119.1759,119.1759,9124.0
2017-03-27 11:55:00,128.39,128.42,128.31,128.31,5203.0,119.1759,119.2038,119.1017,119.1017,5203.0
2017-03-27 12:00:00,128.29,128.33,128.19,128.33,12931.0,119.0831,119.1202,118.9903,119.1202,12931.0
2017-03-27 12:05:00,128.35,128.47,128.24,128.41,29182.0,119.1388,119.2502,119.0367,119.1945,29182.0
2017-03-27 12:10:00,128.39,128.51,128.32,128.46,17365.0,119.1759,119.2873,119.111,119.2409,17365.0
2017-03-27 12:15:00,128.45,128.48,128.39,128.41,7521.0,119.2316,119.2595,119.1759,119.1945,7521.0
2017-03-27 12:20:00,128.41,128.5,128.39,128.46,6519.0,119.1945,119.278,119.1759,119.2409,6519.0
2017-03-27 12:25:00,128.49,128.49,128.38,128.41,3653.0,119.2688,119.2688,119.1666,119.1945,3653.0
2017-03-27 12:30:00,128.37,128.45,128.32,128.45,2000.0,119.1574,119.2316,119.111,119.2316,2000.0
2017-03-27 12:35:00,128.45,128.5,128.42,128.45,5300.0,119.2316,119.278,119.2038,119.2316,5300.0
2017-03-27 12:40:00,128.44,128.46,128.36,128.46,2716.0,119.2223,119.2409,119.1481,119.2409,2716.0
2017-03-27 12:45:00,128.44,128.55,128.44,128.55,2780.0,119.2223,119.3244,119.2223,119.3244,2780.0
2017-03-27 12:50:00,128.53,128.61,128.4,128.47,21142.0,119.3059,119.3801,119.1852,119.2502,21142.0
2017-03-27 12:55:00,128.49,128.52,128.45,128.47,8382.0,119.2688,119.2966,119.2316,119.2502,8382.0
2017-03-27 13:00:00,128.5,128.63,128.48,128.54,31681.0,119.278,119.3987,119.2595,119.3152,31681.0
2017-03-27 13:05:00,128.55,128.85,128.55,128.85,19840.0,119.3244,119.6029,119.3244,119.6029,19840.0
2017-03-27 13:10:00,128.88,128.9,128.83,128.89,4837.0,119.6308,119.6493,119.5844,119.64,4837.0
2017-03-27 13:15:00,128.91,128.96,128.9,128.94,4719.0,119.6586,119.705,119.6493,119.6865,4719.0
2017-03-27 13:20:00,128.96,129.01,128.74,128.74,27002.0,119.705,119.7514,119.5008,119.5008,27002.0
2017-03-27 13:25:00,128.78,128.94,128.77,128.94,5884.0,119.5379,119.6865,119.5287,119.6865,5884.0
2017-03-27 13:30:00,128.95,129.05,128.91,128.98,4706.0,119.6957,119.7886,119.6586,119.7236,4706.0
2017-03-27 13:35:00,129.0,129.01,128.9,128.9,4301.0,119.7422,119.7514,119.6493,119.6493,4301.0
2017-03-27 13:40:00,128.89,128.94,128.82,128.87,5189.0,119.64,119.6865,119.5751,119.6215,5189.0
2017-03-27 13:45:00,128.83,128.93,128.8,128.83,4904.0,119.5844,119.6772,119.5565,119.5844,4904.0
2017-03-27 13:50:00,128.83,128.93,128.78,128.92,1500.0,119.5844,119.6772,119.5379,119.6679,1500.0
2017-03-27 13:55:00,128.91,128.94,128.89,128.89,1030.0,119.6586,119.6865,119.64,119.64,1030.0
2017-03-27 14:00:00,128.94,128.99,128.88,128.99,4010.0,119.6865,119.7329,119.6308,119.7329,4010.0
2017-03-27 14:05:00,129.02,129.08,129.0,129.07,9915.0,119.7607,119.8164,119.7422,119.8071,9915.0
2017-03-27 14:10:00,129.05,129.08,128.94,128.95,2300.0,119.7886,119.8164,119.6865,119.6957,2300.0
2017-03-27 14:15:00,128.96,128.97,128.8,128.82,3337.0,119.705,119.7143,119.5565,119.5751,3337.0
2017-03-27 14:20:00,128.84,128.84,128.77,128.81,2879.0,119.5936,119.5936,119.5287,119.5658,2879.0
2017-03-27 14:25:00,128.84,128.87,128.78,128.87,3101.0,119.5936,119.6215,119.5379,119.6215,3101.0
2017-03-27 14:30:00,128.85,128.94,128.84,128.86,5857.0,119.6029,119.6865,119.5936,119.6122,5857.0
2017-03-27 14:35:00,128.86,128.88,128.75,128.83,11465.0,119.6122,119.6308,119.5101,119.5844,11465.0
2017-03-27 14:40:00,128.83,128.88,128.79,128.84,3162.0,119.5844,119.6308,119.5472,119.5936,3162.0
2017-03-27 14:45:00,128.85,128.95,128.85,128.88,6326.0,119.6029,119.6957,119.6029,119.6308,6326.0
2017-03-27 14:50:00,128.88,128.89,128.83,128.83,4636.0,119.6308,119.64,119.5844,119.5844,4636.0
2017-03-27 14:55:00,128.85,128.95,128.85,128.94,4400.0,119.6029,119.6957,119.6029,119.6865,4400.0
2017-03-27 15:00:00,128.93,128.95,128.88,128.94,6172.0,119.6772,119.6957,119.6308,119.6865,6172.0
2017-03-27 15:05:00,128.95,128.95,128.7,128.78,12130.0,119.6957,119.6957,119.4637,119.5379,12130.0
2017-03-27 15:10:00,128.77,128.79,128.65,128.69,17686.0,119.5287,119.5472,119.4173,119.4544,17686.0
2017-03-27 15:15:00,128.69,128.89,128.51,128.89,21342.0,119.4544,119.64,119.2873,119.64,21342.0
2017-03-27 15:20:00,128.91,128.95,128.84,128.85,5806.0,119.6586,119.6957,119.5936,119.6029,5806.0
2017-03-27 15:25:00,128.87,128.93,128.84,128.84,5534.0,119.6215,119.6772,119.5936,119.5936,5534.0
2017-03-27 15:30:00,128.84,128.84,128.7,128.76,13740.0,119.5936,119.5936,119.4637,119.5194,13740.0
2017-03-27 15:35:00,128.7,128.71,128.66,128.66,7780.0,119.4637,119.473,119.4266,119.4266,7780.0
2017-03-27 15:40:00,128.66,128.77,128.57,128.57,16428.0,119.4266,119.5287,119.343,119.343,16428.0
2017-03-27 15:45:00,128.57,128.6,128.39,128.39,8234.0,119.343,119.3709,119.1759,119.1759,8234.0
2017-03-27 15:50:00,128.43,128.54,128.39,128.46,19988.0,119.2131,119.3152,119.1759,119.2409,19988.0
2017-03-27 15:55:00,128.45,128.52,128.39,128.46,38981.0,119.2316,119.2966,119.1759,119.2409,38981.0
2017-03-28 09:30:00,128.31,129.04,127.83,127.94,13309.0,119.1017,119.7793,118.6561,118.7582,13309.0
2017-03-28 09:35:00,127.93,128.52,127.93,128.37,4100.0,118.7489,119.2966,118.7489,119.1574,4100.0
2017-03-28 09:40:00,128.39,128.58,128.23,128.24,5365.0,119.1759,119.3523,119.0274,119.0367,5365.0
2017-03-28 09:45:00,128.21,128.21,128.07,128.08,3563.0,119.0088,119.0088,118.8789,118.8882,3563.0
2017-03-28 09:50:00,128.12,128.17,127.91,127.92,5709.0,118.9253,118.9717,118.7304,118.7397,5709.0
2017-03-28 09:55:00,128.0,128.21,127.96,128.18,9350.0,118.8139,119.0088,118.7768,118.981,9350.0
2017-03-28 10:00:00,128.18,128.41,128.04,128.39,10976.0,118.981,119.1945,118.851,119.1759,10976.0
2017-03-28 10:05:00,128.45,128.54,128.35,128.45,4909.0,119.2316,119.3152,119.1388,119.2316,4909.0
2017-03-28 10:10:00,128.48,128.55,128.35,128.35,3035.0,119.2595,119.3244,119.1388,119.1388,3035.0
2017-03-28 10:15:00,128.34,128.41,128.23,128.37,6698.0,119.1295,119.1945,119.0274,119.1574,6698.0
2017-03-28 10:20:00,128.32,128.35,128.17,128.31,4615.0,119.111,119.1388,118.9717,119.1017,4615.0
2017-03-28 10:25:00,128.22,128.27,128.21,128.21,1502.0,119.0181,119.0645,119.0088,119.0088,1502.0
2017-03-28 10:30:00,128.2,128.33,128.19,128.19,4410.0,118.9996,119.1202,118.9903,118.9903,4410.0
2017-03-28 10:35:00,128.19,128.35,128.17,128.35,2000.0,118.9903,119.1388,118.9717,119.1388,2000.0
2017-03-28 10:40:00,128.35,128.53,128.35,128.53,2984.0,119.1388,119.3059,119.1388,119.3059,2984.0
2017-03-28 10:45:00,128.47,128.53,128.46,128.52,4033.0,119.2502,119.3059,119.2409,119.2966,4033.0
2017-03-28 10:50:00,128.5,128.5,128.4,128.46,2548.0,119.278,119.278,119.1852,119.2409,2548.0
2017-03-28 10:55:00,128.43,128.43,128.3,128.3,2005.0,119.2131,119.2131,119.0924,119.0924,2005.0
2017-03-28 11:00:00,128.4,128.53,128.4,128.45,3900.0,119.1852,119.3059,119.1852,119.2316,3900.0
2017-03-28 11:05:00,128.44,128.59,128.43,128.49,6655.0,119.2223,119.3616,119.2131,119.2688,6655.0
2017-03-28 11:10:00,128.52,128.57,128.49,128.51,4043.0,119.2966,119.343,119.2688,119.2873,4043.0
2017-03-28 11:15:00,128.54,128.62,128.54,128.55,3566.0,119.3152,119.3894,119.3152,119.3244,3566.0
2017-03-28 11:20:00,128.57,128.58,128.47,128.5,6786.0,119.343,119.3523,119.2502,119.278,6786.0
2017-03-28 11:25:00,128.47,128.52,128.42,128.42,3800.0,119.2502,119.2966,119.2038,119.2038,3800.0
2017-03-28 11:30:00,128.47,128.55,128.46,128.55,2231.0,119.2502,119.3244,119.2409,119.3244,2231.0
2017-03-28 11:35:00,128.59,128.62,128.4,128.44,3760.0,119.3616,119.3894,119.1852,119.2223,3760.0
2017-03-28 11:40:00,128.46,128.5,128.45,128.5,2900.0,119.2409,119.278,119.2316,119.278,2900.0
2017-03-28 11:45:00,128.5,128.64,128.47,128.61,6194.0,119.278,119.408,119.2502,119.3801,6194.0
2017-03-28 11:50:00,128.64,128.66,128.61,128.63,3585.0,119.408,119.4266,119.3801,119.3987,3585.0
2017-03-28 11:55:00,128.67,128.77,128.48,128.54,13008.0,119.4358,119.5287,119.2595,119.3152,13008.0
2017-03-28 12:00:00,128.55,128.64,128.55,128.61,2900.0,119.3244,119.408,119.3244,119.3801,2900.0
2017-03-28 12:05:00,128.62,128.62,128.54,128.57,2734.0,119.3894,119.3894,119.3152,119.343,2734.0
2017-03-28 12:10:00,128.53,128.63,128.53,128.61,700.0,119.3059,119.3987,119.3059,119.3801,700.0
2017-03-28 12:15:00,128.61,128.69,128.51,128.51,4307.0,119.3801,119.4544,119.2873,119.2873,4307.0
2017-03-28 12:20:00,128.55,128.62,128.54,128.6,2550.0,119.3244,119.3894,119.3152,119.3709,2550.0
2017-03-28 12:25:00,128.59,128.63,128.58,128.6,3401.0,119.3616,119.3987,119.3523,119.3709,3401.0
2017-03-28 12:30:00,128.61,128.62,128.57,128.58,4802.0,119.3801,119.3894,119.343,119.3523,4802.0
2017-03-28 12:35:00,128.56,128.62,128.52,128.6,5686.0,119.3337,119.3894,119.2966,119.3709,5686.0
2017-03-28 12:40:00,128.61,128.61,128.53,128.57,5011.0,119.3801,119.3801,119.3059,119.343,5011.0
2017-03-28 12:45:00,128.55,128.55,128.48,128.5,3650.0,119.3244,119.3244,119.2595,119.278,3650.0
2017-03-28 12:50:00,128.49,128.61,128.49,128.61,3082.0,119.2688,119.3801,119.2688,119.3801,3082.0
2017-03-28 12:55:00,128.62,128.68,128.6,128.62,2738.0,119.3894,119.4451,119.3709,119.3894,2738.0
2017-03-28 13:00:00,128.64,128.69,128.61,128.61,2931.0,119.408,119.4544,119.3801,119.3801,2931.0
2017-03-28 13:05:00,128.64,128.74,128.62,128.71,5123.0,119.408,119.5008,119.3894,119.473,5123.0
2017-03-28 13:10:00,128.71,128.79,128.7,128.75,6301.0,119.473,119.5472,119.4637,119.5101,6301.0
2017-03-28 13:15:00,128.78,128.82,128.75,128.8,4249.0,119.5379,119.5751,119.5101,119.5565,4249.0
2017-03-28 13:20:00,128.79,128.82,128.73,128.73,3410.0,119.5472,119.5751,119.4915,119.4915,3410.0
2017-03-28 13:25:00,128.73,128.77,128.69,128.72,3023.0,119.4915,119.5287,119.4544,119.4822,3023.0
2017-03-28 13:30:00,128.71,128.71,128.6,128.6,2965.0,119.473,119.473,119.3709,119.3709,2965.0
2017-03-28 13:35:00,128.62,128.65,128.6,128.63,5916.0,119.3894,119.4173,119.3709,119.3987,5916.0
2017-03-28 13:40:00,128.64,128.8,128.64,128.8,2503.0,119.408,119.5565,119.408,119.5565,2503.0
2017-03-28 13:45:00,128.85,128.87,128.8,128.82,2332.0,119.6029,119.6215,119.5565,119.5751,2332.0
2017-03-28 13:50:00,128.84,128.89,128.8,128.82,3900.0,119.5936,119.64,119.5565,119.5751,3900.0
2017-03-28 13:55:00,128.82,129.04,128.82,128.96,4726.0,119.5751,119.7793,119.5751,119.705,4726.0
2017-03-28 14:00:00,129.0,129.0,128.89,128.91,4862.0,119.7422,119.7422,119.64,119.6586,4862.0
2017-03-28 14:05:00,128.92,129.07,128.92,129.07,3612.0,119.6679,119.8071,119.6679,119.8071,3612.0
2017-03-28 14:10:00,129.09,129.21,129.09,129.19,5148.0,119.8257,119.9371,119.8257,119.9185,5148.0
2017-03-28 14:15:00,129.17,129.2,129.16,129.2,3607.0,119.9,119.9278,119.8907,119.9278,3607.0
2017-03-28 14:20:00,129.2,129.22,129.1,129.1,7856.0,119.9278,119.9464,119.835,119.835,7856.0
2017-03-28 14:25:00,129.1,129.2,129.1,129.1,2959.0,119.835,119.9278,119.835,119.835,2959.0
2017-03-28 14:30:00,129.13,129.13,128.98,128.98,3974.0,119.8628,119.8628,119.7236,119.7236,3974.0
2017-03-28 14:35:00,129.01,129.2,128.97,129.2,3996.0,119.7514,119.9278,119.7143,119.9278,3996.0
2017-03-28 14:40:00,129.15,129.21,129.12,129.15,4315.0,119.8814,119.9371,119.8535,119.8814,4315.0
2017-03-28 14:45:00,129.19,129.21,129.07,129.07,7542.0,119.9185,119.9371,119.8071,119.8071,7542.0
2017-03-28 14:50:00,129.08,129.09,128.99,129.02,5634.0,119.8164,119.8257,119.7329,119.7607,5634.0
2017-03-28 14:55:00,129.01,129.03,128.93,128.94,6416.0,119.7514,119.77,119.6772,119.6865,6416.0
2017-03-28 15:00:00,128.94,129.08,128.92,129.07,6158.0,119.6865,119.8164,119.6679,119.8071,6158.0
2017-03-28 15:05:00,129.06,129.11,128.96,128.97,13981.0,119.7978,119.8443,119.705,119.7143,13981.0
2017-03-28 15:10:00,128.95,129.05,128.93,129.05,2911.0,119.6957,119.7886,119.6772,119.7886,2911.0
2017-03-28 15:15:00,129.04,129.04,128.79,128.81,10288.0,119.7793,119.7793,119.5472,119.5658,10288.0
2017-03-28 15:20:00,128.8,128.81,128.65,128.68,17938.0,119.5565,119.5658,119.4173,119.4451,17938.0
2017-03-28 15:25:00,128.7,128.77,128.69,128.76,9040.0,119.4637,119.5287,119.4544,119.5194,9040.0
2017-03-28 15:30:00,128.76,128.77,128.73,128.74,12688.0,119.5194,119.5287,119.4915,119.5008,12688.0
2017-03-28 15:35:00,128.74,128.88,128.7,128.88,11564.0,119.5008,119.6308,119.4637,119.6308,11564.0
2017-03-28 15:40:00,128.86,128.88,128.77,128.77,16221.0,119.6122,119.6308,119.5287,119.5287,16221.0
2017-03-28 15:45:00,128.77,128.77,128.66,128.69,14077.0,119.5287,119.5287,119.4266,119.4544,14077.0
2017-03-28 15:50:00,128.68,128.75,128.63,128.75,14877.0,119.4451,119.5101,119.3987,119.5101,14877.0
2017-03-28 15:55:00,128.75,128.81,128.67,128.69,54702.0,119.5101,119.5658,119.4358,119.4544,54702.0
2017-03-29 09:30:00,128.61,128.69,127.79,127.82,10195.0,119.3801,119.4544,118.619,118.6468,10195.0
2017-03-29 09:35:00,127.89,128.3,127.84,128.21,5261.0,118.7118,119.0924,118.6654,119.0088,5261.0
2017-03-29 09:40:00,128.23,128.31,128.01,128.01,7458.0,119.0274,119.1017,118.8232,118.8232,7458.0
2017-03-29 09:45:00,128.06,128.24,127.93,127.93,4030.0,118.8696,119.0367,118.7489,118.7489,4030.0
2017-03-29 09:50:00,127.86,128.01,127.8,127.98,1508.0,118.684,118.8232,118.6283,118.7954,1508.0
2017-03-29 09:55:00,128.01,128.39,128.01,128.39,1861.0,118.8232,119.1759,118.8232,119.1759,1861.0
2017-03-29 10:00:00,128.39,128.56,128.38,128.44,5332.0,119.1759,119.3337,119.1666,119.2223,5332.0
2017-03-29 10:05:00,128.36,128.36,128.08,128.16,3300.0,119.1481,119.1481,118.8882,118.9624,3300.0
2017-03-29 10:10:00,128.16,128.35,128.15,128.28,10625.0,118.9624,119.1388,118.9532,119.0738,10625.0
2017-03-29 10:15:00,128.31,128.35,128.23,128.35,18528.0,119.1017,119.1388,119.0274,119.1388,18528.0
2017-03-29 10:20:00,128.33,128.35,128.22,128.23,21084.0,119.1202,119.1388,119.0181,119.0274,21084.0
2017-03-29 10:25:00,128.24,128.39,128.2,128.35,18118.0,119.0367,119.1759,118.9996,119.1388,18118.0
2017-03-29 10:30:00,128.34,128.53,128.34,128.51,10694.0,119.1295,119.3059,119.1295,119.2873,10694.0
2017-03-29 10:35:00,128.49,128.49,128.4,128.41,17067.0,119.2688,119.2688,119.1852,119.1945,17067.0
2017-03-29 10:40:00,128.43,128.44,128.33,128.37,8506.0,119.2131,119.2223,119.1202,119.1574,8506.0
2017-03-29 10:45:00,128.37,128.56,128.37,128.46,8741.0,119.1574,119.3337,119.1574,119.2409,8741.0
2017-03-29 10:50:00,128.46,128.59,128.46,128.55,4003.0,119.2409,119.3616,119.2409,119.3244,4003.0
2017-03-29 10:55:00,128.52,128.54,128.43,128.49,3516.0,119.2966,119.3152,119.2131,119.2688,3516.0
2017-03-29 11:00:00,128.49,128.59,128.46,128.52,7227.0,119.2688,119.3616,119.2409,119.2966,7227.0
2017-03-29 11:05:00,128.51,128.53,128.49,128.5,2957.0,119.2873,119.3059,119.2688,119.278,2957.0
2017-03-29 11:10:00,128.53,128.55,128.5,128.5,5020.0,119.3059,119.3244,119.278,119.278,5020.0
2017-03-29 11:15:00,128.52,128.56,128.46,128.5,6535.0,119.2966,119.3337,119.2409,119.278,6535.0
2017-03-29 11:20:00,128.53,128.54,128.45,128.5,3200.0,119.3059,119.3152,119.2316,119.278,3200.0
2017-03-29 11:25:00,128.52,128.59,128.47,128.47,4086.0,119.2966,119.3616,119.2502,119.2502,4086.0
2017-03-29 11:30:00,128.47,128.51,128.42,128.49,4400.0,119.2502,119.2873,119.2038,119.2688,4400.0
2017-03-29 11:35:00,128.49,128.49,128.21,128.21,4355.0,119.2688,119.2688,119.0088,119.0088,4355.0
2017-03-29 11:40:00,128.13,128.21,128.13,128.18,3010.0,118.9346,119.0088,118.9346,118.981,3010.0
2017-03-29 11:45:00,128.19,128.19,128.14,128.16,900.0,118.9903,118.9903,118.9439,118.9624,900.0
2017-03-29 11:50:00,128.16,128.24,128.12,128.24,2015.0,118.9624,119.0367,118.9253,119.0367,2015.0
2017-03-29 11:55:00,128.26,128.27,128.22,128.22,2308.0,119.0553,119.0645,119.0181,119.0181,2308.0
2017-03-29 12:00:00,128.21,128.28,128.21,128.23,1200.0,119.0088,119.0738,119.0088,119.0274,1200.0
2017-03-29 12:05:00,128.25,128.33,128.25,128.28,2038.0,119.046,119.1202,119.046,119.0738,2038.0
2017-03-29 12:10:00,128.25,128.4,128.25,128.37,1002.0,119.046,119.1852,119.046,119.1574,1002.0
2017-03-29 12:15:00,128.38,128.52,128.38,128.49,1880.0,119.1666,119.2966,119.1666,119.2688,1880.0
2017-03-29 12:20:00,128.48,128.53,128.46,128.5,4400.0,119.2595,119.3059,119.2409,119.278,4400.0
2017-03-29 12:25:00,128.45,128.5,128.43,128.49,2000.0,119.2316,119.278,119.2131,119.2688,2000.0
2017-03-29 12:30:00,128.46,128.46,128.42,128.42,376.0,119.2409,119.2409,119.2038,119.2038,376.0
2017-03-29 12:35:00,128.42,128.44,128.33,128.37,3100.0,119.2038,119.2223,119.1202,119.1574,3100.0
2017-03-29 12:40:00,128.35,128.36,128.25,128.36,600.0,119.1388,119.1481,119.046,119.1481,600.0
2017-03-29 12:45:00,128.38,128.38,128.32,128.37,1520.0,119.1666,119.1666,119.111,119.1574,1520.0
2017-03-29 12:50:00,128.37,128.37,128.29,128.29,5675.0,119.1574,119.1574,119.0831,119.0831,5675.0
2017-03-29 12:55:00,128.31,128.32,128.22,128.27,2300.0,119.1017,119.111,119.0181,119.0645,2300.0
2017-03-29 13:00:00,128.3,128.3,128.25,128.27,3991.0,119.0924,119.0924,119.046,119.0645,3991.0
2017-03-29 13:05:00,128.29,128.29,128.24,128.25,4200.0,119.0831,119.0831,119.0367,119.046,4200.0
2017-03-29 13:10:00,128.18,128.24,128.18,128.23,1600.0,118.981,119.0367,118.981,119.0274,1600.0
2017-03-29 13:15:00,128.23,128.26,128.15,128.15,2638.0,119.0274,119.0553,118.9532,118.9532,2638.0
2017-03-29 13:20:00,128.18,128.22,128.16,128.16,4029.0,118.981,119.0181,118.9624,118.9624,4029.0
2017-03-29 13:25:00,128.16,128.19,128.1,128.14,6482.0,118.9624,118.9903,118.9067,118.9439,6482.0
2017-03-29 13:30:00,128.15,128.16,128.04,128.04,5587.0,118.9532,118.9624,118.851,118.851,5587.0
2017-03-29 13:35:00,128.06,128.1,128.03,128.03,4935.0,118.8696,118.9067,118.8418,118.8418,4935.0
2017-03-29 13:40:00,128.04,128.05,128.01,128.03,2802.0,118.851,118.8603,118.8232,118.8418,2802.0
2017-03-29 13:45:00,128.03,128.04,127.98,127.98,5159.0,118.8418,118.851,118.7954,118.7954,5159.0
2017-03-29 13:50:00,128.0,128.03,127.96,127.96,5725.0,118.8139,118.8418,118.7768,118.7768,5725.0
2017-03-29 13:55:00,127.97,127.97,127.89,127.9,5987.0,118.7861,118.7861,118.7118,118.7211,5987.0
2017-03-29 14:00:00,127.91,127.92,127.78,127.84,12363.0,118.7304,118.7397,118.6097,118.6654,12363.0
2017-03-29 14:05:00,127.83,127.85,127.76,127.8,7910.0,118.6561,118.6747,118.5911,118.6283,7910.0
2017-03-29 14:10:00,127.79,127.79,127.75,127.76,14300.0,118.619,118.619,118.5819,118.5911,14300.0
2017-03-29 14:15:00,127.79,127.89,127.78,127.89,9273.0,118.619,118.7118,118.6097,118.7118,9273.0
2017-03-29 14:20:00,127.89,128.07,127.88,127.97,9659.0,118.7118,118.8789,118.7025,118.7861,9659.0
2017-03-29 14:25:00,127.97,128.04,127.96,128.01,2500.0,118.7861,118.851,118.7768,118.8232,2500.0
2017-03-29 14:30:00,128.02,128.03,127.92,127.97,6631.0,118.8325,118.8418,118.7397,118.7861,6631.0
2017-03-29 14:35:00,127.96,128.0,127.95,127.99,4831.0,118.7768,118.8139,118.7675,118.8046,4831.0
2017-03-29 14:40:00,128.02,128.03,127.97,128.0,5816.0,118.8325,118.8418,118.7861,118.8139,5816.0
2017-03-29 14:45:00,128.0,128.03,127.97,127.98,7025.0,118.8139,118.8418,118.7861,118.7954,7025.0
2017-03-29 14:50:00,127.99,128.0,127.95,127.98,5965.0,118.8046,118.8139,118.7675,118.7954,5965.0
2017-03-29 14:55:00,128.0,128.1,127.99,128.06,3774.0,118.8139,118.9067,118.8046,118.8696,3774.0
2017-03-29 15:00:00,128.07,128.24,128.07,128.24,3524.0,118.8789,119.0367,118.8789,119.0367,3524.0
2017-03-29 15:05:00,128.23,128.29,128.2,128.23,12392.0,119.0274,119.0831,118.9996,119.0274,12392.0
2017-03-29 15:10:00,128.25,128.25,128.14,128.16,3565.0,119.046,119.046,118.9439,118.9624,3565.0
2017-03-29 15:15:00,128.19,128.22,128.16,128.16,2602.0,118.9903,119.0181,118.9624,118.9624,2602.0
2017-03-29 15:20:00,128.22,128.25,128.19,128.19,10803.0,119.0181,119.046,118.9903,118.9903,10803.0
2017-03-29 15:25:00,128.21,128.36,128.21,128.36,15620.0,119.0088,119.1481,119.0088,119.1481,15620.0
2017-03-29 15:30:00,128.34,128.4,128.3,128.4,6442.0,119.1295,119.1852,119.0924,119.1852,6442.0
2017-03-29 15:35:00,128.4,128.45,128.39,128.42,8121.0,119.1852,119.2316,119.1759,119.2038,8121.0
2017-03-29 15:40:00,128.4,128.41,128.33,128.35,14362.0,119.1852,119.1945,119.1202,119.1388,14362.0
2017-03-29 15:45:00,128.34,128.34,128.25,128.31,7801.0,119.1295,119.1295,119.046,119.1017,7801.0
2017-03-29 15:50:00,128.31,128.36,128.25,128.27,11787.0,119.1017,119.1481,119.046,119.0645,11787.0
2017-03-29 15:55:00,128.26,128.34,128.23,128.32,27771.0,119.0553,119.1295,119.0274,119.111,27771.0
2017-03-30 09:30:00,128.32,128.4,128.09,128.21,7990.0,119.111,119.1852,118.8975,119.0088,7990.0
2017-03-30 09:35:00,128.12,128.29,128.05,128.22,6799.0,118.9253,119.0831,118.8603,119.0181,6799.0
2017-03-30 09:40:00,128.3,128.51,128.13,128.5,2799.0,119.0924,119.2873,118.9346,119.278,2799.0
2017-03-30 09:45:00,128.4,128.52,128.31,128.46,2793.0,119.1852,119.2966,119.1017,119.2409,2793.0
2017-03-30 09:50:00,128.44,128.45,128.34,128.37,1839.0,119.2223,119.2316,119.1295,119.1574,1839.0
2017-03-30 09:55:00,128.38,128.49,128.31,128.45,3780.0,119.1666,119.2688,119.1017,119.2316,3780.0
2017-03-30 10:00:00,128.44,128.58,128.37,128.55,2625.0,119.2223,119.3523,119.1574,119.3244,2625.0
2017-03-30 10:05:00,128.56,128.68,128.5,128.58,2700.0,119.3337,119.4451,119.278,119.3523,2700.0
2017-03-30 10:10:00,128.53,128.6,128.53,128.6,606.0,119.3059,119.3709,119.3059,119.3709,606.0
2017-03-30 10:15:00,128.66,128.85,128.6,128.85,1600.0,119.4266,119.6029,119.3709,119.6029,1600.0
2017-03-30 10:20:00,128.76,128.76,128.57,128.65,4850.0,119.5194,119.5194,119.343,119.4173,4850.0
2017-03-30 10:25:00,128.63,128.73,128.63,128.69,4500.0,119.3987,119.4915,119.3987,119.4544,4500.0
2017-03-30 10:30:00,128.68,128.82,128.67,128.82,3431.0,119.4451,119.5751,119.4358,119.5751,3431.0
2017-03-30 10:35:00,128.82,128.93,128.82,128.87,1849.0,119.5751,119.6772,119.5751,119.6215,1849.0
2017-03-30 10:40:00,128.87,128.89,128.82,128.85,3185.0,119.6215,119.64,119.5751,119.6029,3185.0
2017-03-30 10:45:00,128.86,128.87,128.8,128.8,1400.0,119.6122,119.6215,119.5565,119.5565,1400.0
2017-03-30 10:50:00,128.84,128.87,128.77,128.8,4718.0,119.5936,119.6215,119.5287,119.5565,4718.0
2017-03-30 10:55:00,128.8,128.84,128.76,128.79,1320.0,119.5565,119.5936,119.5194,119.5472,1320.0
2017-03-30 11:00:00,128.82,128.87,128.75,128.81,3790.0,119.5751,119.6215,119.5101,119.5658,3790.0
2017-03-30 11:05:00,128.8,128.82,128.74,128.77,3470.0,119.5565,119.5751,119.5008,119.5287,3470.0
2017-03-30 11:10:00,128.79,128.79,128.7,128.75,2900.0,119.5472,119.5472,119.4637,119.5101,2900.0
2017-03-30 11:15:00,128.76,128.76,128.66,128.69,11355.0,119.5194,119.5194,119.4266,119.4544,11355.0
2017-03-30 11:20:00,128.69,128.71,128.6,128.64,3900.0,119.4544,119.473,119.3709,119.408,3900.0
2017-03-30 11:25:00,128.67,128.69,128.64,128.66,4062.0,119.4358,119.4544,119.408,119.4266,4062.0
2017-03-30 11:30:00,128.69,128.73,128.65,128.69,5295.0,119.4544,119.4915,119.4173,119.4544,5295.0
2017-03-30 11:35:00,128.71,128.71,128.63,128.63,2000.0,119.473,119.473,119.3987,119.3987,2000.0
2017-03-30 11:40:00,128.67,128.67,128.55,128.57,2286.0,119.4358,119.4358,119.3244,119.343,2286.0
2017-03-30 11:45:00,128.55,128.61,128.53,128.54,3108.0,119.3244,119.3801,119.3059,119.3152,3108.0
2017-03-30 11:50:00,128.57,128.62,128.55,128.59,1096.0,119.343,119.3894,119.3244,119.3616,1096.0
2017-03-30 11:55:00,128.56,128.61,128.46,128.46,2200.0,119.3337,119.3801,119.2409,119.2409,2200.0
2017-03-30 12:00:00,128.44,128.57,128.44,128.47,3581.0,119.2223,119.343,119.2223,119.2502,3581.0
2017-03-30 12:05:00,128.49,128.6,128.49,128.57,800.0,119.2688,119.3709,119.2688,119.343,800.0
2017-03-30 12:10:00,128.63,128.63,128.56,128.59,3544.0,119.3987,119.3987,119.3337,119.3616,3544.0
2017-03-30 12:15:00,128.6,128.64,128.58,128.61,3923.0,119.3709,119.408,119.3523,119.3801,3923.0
2017-03-30 12:20:00,128.6,128.62,128.59,128.6,600.0,119.3709,119.3894,119.3616,119.3709,600.0
2017-03-30 12:25:00,128.55,128.61,128.52,128.61,600.0,119.3244,119.3801,119.2966,119.3801,600.0
2017-03-30 12:30:00,128.6,128.62,128.57,128.57,700.0,119.3709,119.3894,119.343,119.343,700.0
2017-03-30 12:35:00,128.55,128.57,128.4,128.4,700.0,119.3244,119.343,119.1852,119.1852,700.0
2017-03-30 12:40:00,128.39,128.47,128.38,128.47,2500.0,119.1759,119.2502,119.1666,119.2502,2500.0
2017-03-30 12:45:00,128.47,128.51,128.43,128.43,1100.0,119.2502,119.2873,119.2131,119.2131,1100.0
2017-03-30 12:50:00,128.43,128.45,128.43,128.45,300.0,119.2131,119.2316,119.2131,119.2316,300.0
2017-03-30 12:55:00,128.48,128.48,128.45,128.46,1300.0,119.2595,119.2595,119.2316,119.2409,1300.0
2017-03-30 13:00:00,128.46,128.49,128.45,128.47,1126.0,119.2409,119.2688,119.2316,119.2502,1126.0
2017-03-30 13:05:00,128.44,128.47,128.4,128.4,2985.0,119.2223,119.2502,119.1852,119.1852,2985.0
2017-03-30 13:10:00,128.4,128.44,128.39,128.43,1400.0,119.1852,119.2223,119.1759,119.2131,1400.0
2017-03-30 13:15:00,128.44,128.59,128.43,128.59,2685.0,119.2223,119.3616,119.2131,119.3616,2685.0
2017-03-30 13:20:00,128.5,128.68,128.5,128.68,1644.0,119.278,119.4451,119.278,119.4451,1644.0
2017-03-30 13:25:00,128.68,128.68,128.61,128.62,1990.0,119.4451,119.4451,119.3801,119.3894,1990.0
2017-03-30 13:30:00,128.62,128.62,128.58,128.62,3986.0,119.3894,119.3894,119.3523,119.3894,3986.0
2017-03-30 13:35:00,128.63,128.64,128.62,128.64,900.0,119.3987,119.408,119.3894,119.408,900.0
2017-03-30 13:40:00,128.7,128.7,128.59,128.65,800.0,119.4637,119.4637,119.3616,119.4173,800.0
2017-03-30 13:45:00,128.65,128.77,128.65,128.77,1200.0,119.4173,119.5287,119.4173,119.5287,1200.0
2017-03-30 13:50:00,128.73,128.75,128.69,128.75,1916.0,119.4915,119.5101,119.4544,119.5101,1916.0
2017-03-30 13:55:00,128.75,128.75,128.67,128.73,3469.0,119.5101,119.5101,119.4358,119.4915,3469.0
2017-03-30 14:00:00,128.74,128.76,128.71,128.71,2002.0,119.5008,119.5194,119.473,119.473,2002.0
2017-03-30 14:05:00,128.7,128.72,128.69,128.7,2000.0,119.4637,119.4822,119.4544,119.4637,2000.0
2017-03-30 14:10:00,128.73,128.81,128.71,128.8,2310.0,119.4915,119.5658,119.473,119.5565,2310.0
2017-03-30 14:15:00,128.81,128.91,128.8,128.9,2190.0,119.5658,119.6586,119.5565,119.6493,2190.0
2017-03-30 14:20:00,128.91,128.94,128.88,128.93,2400.0,119.6586,119.6865,119.6308,119.6772,2400.0
2017-03-30 14:25:00,128.95,129.08,128.94,129.05,6704.0,119.6957,119.8164,119.6865,119.7886,6704.0
2017-03-30 14:30:00,129.06,129.16,129.06,129.14,6357.0,119.7978,119.8907,119.7978,119.8721,6357.0
2017-03-30 14:35:00,129.14,129.25,129.13,129.23,4726.0,119.8721,119.9742,119.8628,119.9556,4726.0
2017-03-30 14:40:00,129.21,129.26,129.14,129.17,6880.0,119.9371,119.9835,119.8721,119.9,6880.0
2017-03-30 14:45:00,129.16,129.2,129.14,129.16,3547.0,119.8907,119.9278,119.8721,119.8907,3547.0
2017-03-30 14:50:00,129.18,129.24,129.15,129.15,17628.0,119.9092,119.9649,119.8814,119.8814,17628.0
2017-03-30 14:55:00,129.14,129.2,129.12,129.15,10145.0,119.8721,119.9278,119.8535,119.8814,10145.0
2017-03-30 15:00:00,129.14,129.27,129.14,129.2,21148.0,119.8721,119.9928,119.8721,119.9278,21148.0
2017-03-30 15:05:00,129.2,129.23,129.14,129.14,5361.0,119.9278,119.9556,119.8721,119.8721,5361.0
2017-03-30 15:10:00,129.15,129.19,129.15,129.19,8153.0,119.8814,119.9185,119.8814,119.9185,8153.0
2017-03-30 15:15:00,129.2,129.2,129.15,129.17,4814.0,119.9278,119.9278,119.8814,119.9,4814.0
2017-03-30 15:20:00,129.15,129.21,129.15,129.19,6829.0,119.8814,119.9371,119.8814,119.9185,6829.0
2017-03-30 15:25:00,129.2,129.23,129.2,129.21,4252.0,119.9278,119.9556,119.9278,119.9371,4252.0
2017-03-30 15:30:00,129.22,129.29,129.21,129.26,7279.0,119.9464,120.0113,119.9371,119.9835,7279.0
2017-03-30 15:35:00,129.27,129.29,129.23,129.25,7107.0,119.9928,120.0113,119.9556,119.9742,7107.0
2017-03-30 15:40:00,129.25,129.26,129.18,129.22,10782.0,119.9742,119.9835,119.9092,119.9464,10782.0
2017-03-30 15:45:00,129.24,129.3,129.23,129.23,24311.0,119.9649,120.0206,119.9556,119.9556,24311.0
2017-03-30 15:50:00,129.25,129.31,129.18,129.3,27774.0,119.9742,120.0299,119.9092,120.0206,27774.0
2017-03-30 15:55:00,129.3,129.5,129.29,129.4,98224.0,120.0206,120.2063,120.0113,120.1134,98224.0
2017-03-31 09:30:00,129.16,129.17,128.88,129.17,15095.0,119.8907,119.9,119.6308,119.9,15095.0
2017-03-31 09:35:00,129.17,129.77,129.17,129.6,11141.0,119.9,120.4569,119.9,120.2991,11141.0
2017-03-31 09:40:00,129.57,129.74,129.55,129.74,14419.0,120.2712,120.429,120.2527,120.429,14419.0
2017-03-31 09:45:00,129.75,129.91,129.7,129.78,25800.0,120.4383,120.5868,120.3919,120.4662,25800.0
2017-03-31 09:50:00,129.79,129.97,129.76,129.97,14797.0,120.4755,120.6425,120.4476,120.6425,14797.0
2017-03-31 09:55:00,129.98,130.27,129.97,130.08,13479.0,120.6518,120.921,120.6425,120.7446,13479.0
2017-03-31 10:00:00,130.04,130.13,129.94,130.13,6466.0,120.7075,120.7911,120.6147,120.7911,6466.0
2017-03-31 10:05:00,130.13,130.4,130.13,130.3,7402.0,120.7911,121.0417,120.7911,120.9489,7402.0
2017-03-31 10:10:00,130.3,130.34,130.17,130.22,10733.0,120.9489,120.986,120.8282,120.8746,10733.0
2017-03-31 10:15:00,130.25,130.37,130.22,130.35,4055.0,120.9024,121.0138,120.8746,120.9953,4055.0
2017-03-31 10:20:00,130.34,130.53,130.32,130.45,13380.0,120.986,121.1624,120.9674,121.0881,13380.0
2017-03-31 10:25:00,130.43,130.46,130.11,130.12,3799.0,121.0695,121.0974,120.7725,120.7818,3799.0
2017-03-31 10:30:00,130.13,130.46,130.13,130.46,11282.0,120.7911,121.0974,120.7911,121.0974,11282.0
2017-03-31 10:35:00,130.46,130.63,130.43,130.5,12224.0,121.0974,121.2552,121.0695,121.1345,12224.0
2017-03-31 10:40:00,130.47,130.51,130.41,130.49,8603.0,121.1067,121.1438,121.051,121.1252,8603.0
2017-03-31 10:45:00,130.45,130.65,130.45,130.51,6138.0,121.0881,121.2737,121.0881,121.1438,6138.0
2017-03-31 10:50:00,130.47,130.47,130.04,130.2,21738.0,121.1067,121.1067,120.7075,120.856,21738.0
2017-03-31 10:55:00,130.1,130.17,130.04,130.04,4562.0,120.7632,120.8282,120.7075,120.7075,4562.0
2017-03-31 11:00:00,130.0,130.04,129.84,129.84,3900.0,120.6704,120.7075,120.5219,120.5219,3900.0
2017-03-31 11:05:00,129.84,129.96,129.72,129.73,6943.0,120.5219,120.6333,120.4105,120.4198,6943.0
2017-03-31 11:10:00,129.74,129.8,129.66,129.74,6451.0,120.429,120.4847,120.3548,120.429,6451.0
2017-03-31 11:15:00,129.74,129.86,129.71,129.86,4683.0,120.429,120.5404,120.4012,120.5404,4683.0
2017-03-31 11:20:00,129.86,129.97,129.83,129.92,9961.0,120.5404,120.6425,120.5126,120.5961,9961.0
2017-03-31 11:25:00,129.96,130.0,129.91,129.93,6258.0,120.6333,120.6704,120.5868,120.6054,6258.0
2017-03-31 11:30:00,129.93,130.08,129.9,130.08,2785.0,120.6054,120.7446,120.5776,120.7446,2785.0
2017-03-31 11:35:00,130.05,130.36,130.01,130.27,24742.0,120.7168,121.0046,120.6797,120.921,24742.0
2017-03-31 11:40:00,130.3,130.4,130.27,130.38,5479.0,120.9489,121.0417,120.921,121.0231,5479.0
2017-03-31 11:45:00,130.37,130.37,130.13,130.13,8332.0,121.0138,121.0138,120.7911,120.7911,8332.0
2017-03-31 11:50:00,130.13,130.31,130.12,130.26,9614.0,120.7911,120.9581,120.7818,120.9117,9614.0
2017-03-31 11:55:00,130.31,130.31,130.25,130.26,7422.0,120.9581,120.9581,120.9024,120.9117,7422.0
2017-03-31 12:00:00,130.26,130.46,130.15,130.46,16979.0,120.9117,121.0974,120.8096,121.0974,16979.0
2017-03-31 12:05:00,130.43,130.49,130.39,130.39,5637.0,121.0695,121.1252,121.0324,121.0324,5637.0
2017-03-31 12:10:00,130.42,130.46,130.37,130.37,3302.0,121.0602,121.0974,121.0138,121.0138,3302.0
2017-03-31 12:15:00,130.34,130.38,130.32,130.38,5454.0,120.986,121.0231,120.9674,121.0231,5454.0
2017-03-31 12:20:00,130.39,130.52,130.39,130.48,2692.0,121.0324,121.1531,121.0324,121.1159,2692.0
2017-03-31 12:25:00,130.49,130.5,130.38,130.38,4359.0,121.1252,121.1345,121.0231,121.0231,4359.0
2017-03-31 12:30:00,130.38,130.4,130.31,130.33,2937.0,121.0231,121.0417,120.9581,120.9767,2937.0
2017-03-31 12:35:00,130.31,130.33,130.25,130.26,3972.0,120.9581,120.9767,120.9024,120.9117,3972.0
2017-03-31 12:40:00,130.26,130.34,130.25,130.34,7330.0,120.9117,120.986,120.9024,120.986,7330.0
2017-03-31 12:45:00,130.34,130.36,130.29,130.3,1000.0,120.986,121.0046,120.9396,120.9489,1000.0
2017-03-31 12:50:00,130.33,130.33,130.26,130.27,3499.0,120.9767,120.9767,120.9117,120.921,3499.0
2017-03-31 12:55:00,130.27,130.36,130.24,130.36,6574.0,120.921,121.0046,120.8932,121.0046,6574.0
2017-03-31 13:00:00,130.37,130.37,130.27,130.31,5801.0,121.0138,121.0138,120.921,120.9581,5801.0
2017-03-31 13:05:00,130.3,130.37,130.29,130.37,3482.0,120.9489,121.0138,120.9396,121.0138,3482.0
2017-03-31 13:10:00,130.34,130.44,130.34,130.44,3251.0,120.986,121.0788,120.986,121.0788,3251.0
2017-03-31 13:15:00,130.42,130.49,130.4,130.48,3931.0,121.0602,121.1252,121.0417,121.1159,3931.0
2017-03-31 13:20:00,130.42,130.49,130.42,130.44,2390.0,121.0602,121.1252,121.0602,121.0788,2390.0
2017-03-31 13:25:00,130.45,130.53,130.44,130.53,4824.0,121.0881,121.1624,121.0788,121.1624,4824.0
2017-03-31 13:30:00,130.55,130.59,130.39,130.39,3366.0,121.1809,121.218,121.0324,121.0324,3366.0
2017-03-31 13:35:00,130.41,130.46,130.41,130.41,3491.0,121.051,121.0974,121.051,121.051,3491.0
2017-03-31 13:40:00,130.43,130.5,130.42,130.43,5105.0,121.0695,121.1345,121.0602,121.0695,5105.0
2017-03-31 13:45:00,130.42,130.45,130.39,130.45,2018.0,121.0602,121.0881,121.0324,121.0881,2018.0
2017-03-31 13:50:00,130.46,130.62,130.46,130.61,7889.0,121.0974,121.2459,121.0974,121.2366,7889.0
2017-03-31 13:55:00,130.58,130.61,130.45,130.45,3714.0,121.2088,121.2366,121.0881,121.0881,3714.0
2017-03-31 14:00:00,130.44,130.49,130.39,130.47,6503.0,121.0788,121.1252,121.0324,121.1067,6503.0
2017-03-31 14:05:00,130.43,130.6,130.39,130.6,12294.0,121.0695,121.2273,121.0324,121.2273,12294.0
2017-03-31 14:10:00,130.61,130.72,130.53,130.6,26832.0,121.2366,121.3387,121.1624,121.2273,26832.0
2017-03-31 14:15:00,130.63,130.75,130.56,130.75,11699.0,121.2552,121.3666,121.1902,121.3666,11699.0
2017-03-31 14:20:00,130.7,130.9,130.64,130.9,8901.0,121.3202,121.5058,121.2645,121.5058,8901.0
2017-03-31 14:25:00,130.87,130.93,130.76,130.81,7553.0,121.478,121.5336,121.3758,121.4223,7553.0
2017-03-31 14:30:00,130.75,130.82,130.73,130.78,8678.0,121.3666,121.4315,121.348,121.3944,8678.0
2017-03-31 14:35:00,130.77,130.83,130.72,130.8,12202.0,121.3851,121.4408,121.3387,121.413,12202.0
2017-03-31 14:40:00,130.81,130.81,130.71,130.77,6780.0,121.4223,121.4223,121.3294,121.3851,6780.0
2017-03-31 14:45:00,130.75,130.85,130.74,130.84,8347.0,121.3666,121.4594,121.3573,121.4501,8347.0
2017-03-31 14:50:00,130.83,130.9,130.81,130.84,6511.0,121.4408,121.5058,121.4223,121.4501,6511.0
2017-03-31 14:55:00,130.8,130.85,130.78,130.81,5954.0,121.413,121.4594,121.3944,121.4223,5954.0
2017-03-31 15:00:00,130.83,130.92,130.82,130.91,7542.0,121.4408,121.5244,121.4315,121.5151,7542.0
2017-03-31 15:05:00,130.91,131.04,130.9,131.04,17637.0,121.5151,121.6358,121.5058,121.6358,17637.0
2017-03-31 15:10:00,131.05,131.25,131.03,131.25,29305.0,121.645,121.8307,121.6265,121.8307,29305.0
2017-03-31 15:15:00,131.26,131.32,131.19,131.25,29212.0,121.84,121.8957,121.775,121.8307,29212.0
2017-03-31 15:20:00,131.25,131.26,131.11,131.22,20401.0,121.8307,121.84,121.7007,121.8028,20401.0
2017-03-31 15:25:00,131.22,131.31,131.13,131.3,15183.0,121.8028,121.8864,121.7193,121.8771,15183.0
2017-03-31 15:30:00,131.28,131.52,131.28,131.43,30867.0,121.8585,122.0813,121.8585,121.9978,30867.0
2017-03-31 15:35:00,131.45,131.49,131.21,131.22,15806.0,122.0163,122.0535,121.7936,121.8028,15806.0
2017-03-31 15:40:00,131.2,131.28,131.02,131.02,34040.0,121.7843,121.8585,121.6172,121.6172,34040.0
2017-03-31 15:45:00,131.01,131.08,130.79,130.8,33957.0,121.6079,121.6729,121.4037,121.413,33957.0
2017-03-31 15:50:00,130.82,130.84,130.72,130.77,65530.0,121.4315,121.4501,121.3387,121.3851,65530.0
2017-03-31 15:55:00,130.76,130.85,130.71,130.73,98682.0,121.3758,121.4594,121.3294,121.348,98682.0
2017-04-03 09:30:00,130.48,131.72,130.48,131.46,32131.0,121.1159,122.2669,121.1159,122.0256,32131.0
2017-04-03 09:35:00,131.48,131.63,131.1,131.11,14929.0,122.0442,122.1834,121.6914,121.7007,14929.0
2017-04-03 09:40:00,131.07,131.49,131.07,131.17,40275.0,121.6636,122.0535,121.6636,121.7564,40275.0
2017-04-03 09:45:00,131.11,131.11,130.31,130.31,9991.0,121.7007,121.7007,120.9581,120.9581,9991.0
2017-04-03 09:50:00,130.32,130.7,130.24,130.61,15072.0,120.9674,121.3202,120.8932,121.2366,15072.0
2017-04-03 09:55:00,130.62,130.75,130.54,130.66,25370.0,121.2459,121.3666,121.1716,121.283,25370.0
2017-04-03 10:00:00,130.69,130.87,130.66,130.78,18622.0,121.3109,121.478,121.283,121.3944,18622.0
2017-04-03 10:05:00,130.71,130.71,130.52,130.65,13394.0,121.3294,121.3294,121.1531,121.2737,13394.0
2017-04-03 10:10:00,130.61,130.61,130.26,130.33,10935.0,121.2366,121.2366,120.9117,120.9767,10935.0
2017-04-03 10:15:00,130.31,130.48,130.24,130.45,6257.0,120.9581,121.1159,120.8932,121.0881,6257.0
2017-04-03 10:20:00,130.41,130.41,130.22,130.25,5877.0,121.051,121.051,120.8746,120.9024,5877.0
2017-04-03 10:25:00,130.26,130.61,130.19,130.6,48001.0,120.9117,121.2366,120.8468,121.2273,48001.0
2017-04-03 10:30:00,130.61,130.71,130.39,130.52,12965.0,121.2366,121.3294,121.0324,121.1531,12965.0
2017-04-03 10:35:00,130.53,130.59,130.45,130.52,22287.0,121.1624,121.218,121.0881,121.1531,22287.0
2017-04-03 10:40:00,130.51,130.52,130.44,130.52,15752.0,121.1438,121.1531,121.0788,121.1531,15752.0
2017-04-03 10:45:00,130.48,130.58,130.48,130.5,20073.0,121.1159,121.2088,121.1159,121.1345,20073.0
2017-04-03 10:50:00,130.48,130.54,130.23,130.44,56175.0,121.1159,121.1716,120.8839,121.0788,56175.0
2017-04-03 10:55:00,130.46,130.5,129.8,129.81,32467.0,121.0974,121.1345,120.4847,120.494,32467.0
2017-04-03 11:00:00,129.81,129.81,129.69,129.75,17249.0,120.494,120.494,120.3826,120.4383,17249.0
2017-04-03 11:05:00,129.76,129.79,129.43,129.47,22037.0,120.4476,120.4755,120.1413,120.1784,22037.0
2017-04-03 11:10:00,129.51,129.67,129.42,129.66,15112.0,120.2156,120.3641,120.132,120.3548,15112.0
2017-04-03 11:15:00,129.64,129.85,129.63,129.8,13324.0,120.3362,120.5312,120.3269,120.4847,13324.0
2017-04-03 11:20:00,129.81,130.08,129.74,130.08,9130.0,120.494,120.7446,120.429,120.7446,9130.0
2017-04-03 11:25:00,130.0,130.09,129.96,130.09,9380.0,120.6704,120.7539,120.6333,120.7539,9380.0
2017-04-03 11:30:00,130.06,130.06,129.87,129.95,16727.0,120.7261,120.7261,120.5497,120.624,16727.0
2017-04-03 11:35:00,129.94,130.12,129.92,130.03,16408.0,120.6147,120.7818,120.5961,120.6982,16408.0
2017-04-03 11:40:00,130.03,130.09,129.69,129.7,68973.0,120.6982,120.7539,120.3826,120.3919,68973.0
2017-04-03 11:45:00,129.69,129.7,129.42,129.43,22494.0,120.3826,120.3919,120.132,120.1413,22494.0
2017-04-03 11:50:00,129.46,129.57,129.43,129.44,11620.0,120.1691,120.2712,120.1413,120.1506,11620.0
2017-04-03 11:55:00,129.44,129.47,129.26,129.36,10754.0,120.1506,120.1784,119.9835,120.0763,10754.0
2017-04-03 12:00:00,129.33,129.4,129.18,129.23,13867.0,120.0485,120.1134,119.9092,119.9556,13867.0
2017-04-03 12:05:00,129.24,129.27,129.2,129.27,3706.0,119.9649,119.9928,119.9278,119.9928,3706.0
2017-04-03 12:10:00,129.27,129.39,129.27,129.3,2414.0,119.9928,120.1042,119.9928,120.0206,2414.0
2017-04-03 12:15:00,129.28,129.41,129.28,129.4,10553.0,120.0021,120.1227,120.0021,120.1134,10553.0
2017-04-03 12:20:00,129.4,129.56,129.37,129.56,6799.0,120.1134,120.262,120.0856,120.262,6799.0
2017-04-03 12:25:00,129.59,129.67,129.54,129.61,10249.0,120.2898,120.3641,120.2434,120.3084,10249.0
2017-04-03 12:30:00,129.61,129.61,129.52,129.56,9329.0,120.3084,120.3084,120.2248,120.262,9329.0
2017-04-03 12:35:00,129.55,129.55,129.31,129.41,9940.0,120.2527,120.2527,120.0299,120.1227,9940.0
2017-04-03 12:40:00,129.41,129.49,129.37,129.41,9939.0,120.1227,120.197,120.0856,120.1227,9939.0
2017-04-03 12:45:00,129.41,129.41,129.25,129.3,2000.0,120.1227,120.1227,119.9742,120.0206,2000.0
2017-04-03 12:50:00,129.3,129.31,129.21,129.3,12963.0,120.0206,120.0299,119.9371,120.0206,12963.0
2017-04-03 12:55:00,129.35,129.39,129.27,129.32,3894.0,120.067,120.1042,119.9928,120.0392,3894.0
2017-04-03 13:00:00,129.33,129.45,129.26,129.45,8589.0,120.0485,120.1599,119.9835,120.1599,8589.0
2017-04-03 13:05:00,129.47,129.78,129.45,129.64,22567.0,120.1784,120.4662,120.1599,120.3362,22567.0
2017-04-03 13:10:00,129.66,129.9,129.63,129.89,5758.0,120.3548,120.5776,120.3269,120.5683,5758.0
2017-04-03 13:15:00,129.87,130.18,129.87,129.96,28281.0,120.5497,120.8375,120.5497,120.6333,28281.0
2017-04-03 13:20:00,129.99,130.11,129.77,129.77,67053.0,120.6611,120.7725,120.4569,120.4569,67053.0
2017-04-03 13:25:00,129.78,129.78,129.64,129.65,6741.0,120.4662,120.4662,120.3362,120.3455,6741.0
2017-04-03 13:30:00,129.62,129.65,129.55,129.62,6042.0,120.3177,120.3455,120.2527,120.3177,6042.0
2017-04-03 13:35:00,129.62,129.68,129.6,129.61,4177.0,120.3177,120.3734,120.2991,120.3084,4177.0
2017-04-03 13:40:00,129.61,129.61,129.45,129.53,8793.0,120.3084,120.3084,120.1599,120.2341,8793.0
2017-04-03 13:45:00,129.51,129.51,129.42,129.44,6508.0,120.2156,120.2156,120.132,120.1506,6508.0
2017-04-03 13:50:00,129.38,129.38,129.25,129.28,8678.0,120.0949,120.0949,119.9742,120.0021,8678.0
2017-04-03 13:55:00,129.29,129.34,129.24,129.26,11000.0,120.0113,120.0578,119.9649,119.9835,11000.0
2017-04-03 14:00:00,129.31,129.31,129.09,129.09,3365.0,120.0299,120.0299,119.8257,119.8257,3365.0
2017-04-03 14:05:00,129.09,129.09,128.88,128.98,10461.0,119.8257,119.8257,119.6308,119.7236,10461.0
2017-04-03 14:10:00,129.01,129.07,128.93,128.97,5720.0,119.7514,119.8071,119.6772,119.7143,5720.0
2017-04-03 14:15:00,128.97,128.97,128.66,128.74,10529.0,119.7143,119.7143,119.4266,119.5008,10529.0
2017-04-03 14:20:00,128.77,128.78,128.69,128.7,6752.0,119.5287,119.5379,119.4544,119.4637,6752.0
2017-04-03 14:25:00,128.75,128.84,128.7,128.84,16223.0,119.5101,119.5936,119.4637,119.5936,16223.0
2017-04-03 14:30:00,128.84,128.94,128.82,128.92,8064.0,119.5936,119.6865,119.5751,119.6679,8064.0
2017-04-03 14:35:00,128.96,129.04,128.95,129.04,3186.0,119.705,119.7793,119.6957,119.7793,3186.0
2017-04-03 14:40:00,129.06,129.49,129.06,129.43,12779.0,119.7978,120.197,119.7978,120.1413,12779.0
2017-04-03 14:45:00,129.43,129.45,129.31,129.34,3454.0,120.1413,120.1599,120.0299,120.0578,3454.0
2017-04-03 14:50:00,129.33,129.33,129.24,129.3,6679.0,120.0485,120.0485,119.9649,120.0206,6679.0
2017-04-03 14:55:00,129.26,129.27,129.18,129.21,6053.0,119.9835,119.9928,119.9092,119.9371,6053.0
2017-04-03 15:00:00,129.18,129.27,129.17,129.27,5805.0,119.9092,119.9928,119.9,119.9928,5805.0
2017-04-03 15:05:00,129.24,129.27,129.13,129.17,5116.0,119.9649,119.9928,119.8628,119.9,5116.0
2017-04-03 15:10:00,129.17,129.54,129.17,129.52,20430.0,119.9,120.2434,119.9,120.2248,20430.0
2017-04-03 15:15:00,129.52,129.6,129.5,129.57,11491.0,120.2248,120.2991,120.2063,120.2712,11491.0
2017-04-03 15:20:00,129.54,129.61,129.51,129.61,7990.0,120.2434,120.3084,120.2156,120.3084,7990.0
2017-04-03 15:25:00,129.63,129.64,129.54,129.58,5957.0,120.3269,120.3362,120.2434,120.2805,5957.0
2017-04-03 15:30:00,129.58,129.58,129.37,129.44,11368.0,120.2805,120.2805,120.0856,120.1506,11368.0
2017-04-03 15:35:00,129.43,129.5,129.42,129.48,11560.0,120.1413,120.2063,120.132,120.1877,11560.0
2017-04-03 15:40:00,129.49,129.56,129.4,129.4,28512.0,120.197,120.262,120.1134,120.1134,28512.0
2017-04-03 15:45:00,129.42,129.52,129.4,129.47,29238.0,120.132,120.2248,120.1134,120.1784,29238.0
2017-04-03 15:50:00,129.46,129.47,129.38,129.45,22875.0,120.1691,120.1784,120.0949,120.1599,22875.0
2017-04-03 15:55:00,129.44,129.51,129.34,129.35,78005.0,120.1506,120.2156,120.0578,120.067,78005.0
2017-04-04 09:30:00,128.87,128.99,127.89,128.03,25890.0,119.6215,119.7329,118.7118,118.8418,25890.0
2017-04-04 09:35:00,128.18,128.38,128.03,128.08,18161.0,118.981,119.1666,118.8418,118.8882,18161.0
2017-04-04 09:40:00,128.12,128.77,128.12,128.77,9677.0,118.9253,119.5287,118.9253,119.5287,9677.0
2017-04-04 09:45:00,128.82,128.82,128.47,128.66,14756.0,119.5751,119.5751,119.2502,119.4266,14756.0
2017-04-04 09:50:00,128.7,128.77,128.43,128.43,6800.0,119.4637,119.5287,119.2131,119.2131,6800.0
2017-04-04 09:55:00,128.44,128.56,128.19,128.38,23430.0,119.2223,119.3337,118.9903,119.1666,23430.0
2017-04-04 10:00:00,128.44,128.44,127.98,128.0,12440.0,119.2223,119.2223,118.7954,118.8139,12440.0
2017-04-04 10:05:00,128.0,128.13,127.78,127.94,12972.0,118.8139,118.9346,118.6097,118.7582,12972.0
2017-04-04 10:10:00,127.95,128.01,127.77,127.98,9509.0,118.7675,118.8232,118.6004,118.7954,9509.0
2017-04-04 10:15:00,127.96,128.0,127.9,127.9,9766.0,118.7768,118.8139,118.7211,118.7211,9766.0
2017-04-04 10:20:00,127.87,128.05,127.8,127.81,12452.0,118.6932,118.8603,118.6283,118.6376,12452.0
2017-04-04 10:25:00,127.88,127.93,127.75,127.85,11321.0,118.7025,118.7489,118.5819,118.6747,11321.0
2017-04-04 10:30:00,127.88,128.04,127.86,127.99,5391.0,118.7025,118.851,118.684,118.8046,5391.0
2017-04-04 10:35:00,127.98,128.05,127.91,127.91,11688.0,118.7954,118.8603,118.7304,118.7304,11688.0
2017-04-04 10:40:00,127.93,128.03,127.71,127.78,14147.0,118.7489,118.8418,118.5447,118.6097,14147.0
2017-04-04 10:45:00,127.8,127.86,127.7,127.76,9090.0,118.6283,118.684,118.5354,118.5911,9090.0
2017-04-04 10:50:00,127.73,127.77,127.6,127.71,15121.0,118.5633,118.6004,118.4426,118.5447,15121.0
2017-04-04 10:55:00,127.73,127.85,127.71,127.81,6499.0,118.5633,118.6747,118.5447,118.6376,6499.0
2017-04-04 11:00:00,127.81,128.15,127.81,128.13,4000.0,118.6376,118.9532,118.6376,118.9346,4000.0
2017-04-04 11:05:00,128.17,128.38,128.16,128.38,6001.0,118.9717,119.1666,118.9624,119.1666,6001.0
2017-04-04 11:10:00,128.38,128.47,128.28,128.29,13061.0,119.1666,119.2502,119.0738,119.0831,13061.0
2017-04-04 11:15:00,128.31,128.33,128.15,128.15,51531.0,119.1017,119.1202,118.9532,118.9532,51531.0
2017-04-04 11:20:00,128.2,128.28,128.18,128.27,12075.0,118.9996,119.0738,118.981,119.0645,12075.0
2017-04-04 11:25:00,128.29,128.3,127.99,127.99,10538.0,119.0831,119.0924,118.8046,118.8046,10538.0
2017-04-04 11:30:00,128.0,128.16,128.0,128.13,4550.0,118.8139,118.9624,118.8139,118.9346,4550.0
2017-04-04 11:35:00,128.18,128.23,128.11,128.23,5164.0,118.981,119.0274,118.916,119.0274,5164.0
2017-04-04 11:40:00,128.22,128.24,128.14,128.16,3416.0,119.0181,119.0367,118.9439,118.9624,3416.0
2017-04-04 11:45:00,128.14,128.26,128.14,128.25,20649.0,118.9439,119.0553,118.9439,119.046,20649.0
2017-04-04 11:50:00,128.25,128.27,128.12,128.16,5237.0,119.046,119.0645,118.9253,118.9624,5237.0
2017-04-04 11:55:00,128.14,128.26,128.14,128.17,142307.0,118.9439,119.0553,118.9439,118.9717,142307.0
2017-04-04 12:00:00,128.21,128.21,128.05,128.05,6799.0,119.0088,119.0088,118.8603,118.8603,6799.0
2017-04-04 12:05:00,128.13,128.18,128.03,128.1,7009.0,118.9346,118.981,118.8418,118.9067,7009.0
2017-04-04 12:10:00,128.03,128.13,128.03,128.1,6544.0,118.8418,118.9346,118.8418,118.9067,6544.0
2017-04-04 12:15:00,128.1,128.27,128.06,128.18,9039.0,118.9067,119.0645,118.8696,118.981,9039.0
2017-04-04 12:20:00,128.2,128.22,128.18,128.22,8849.0,118.9996,119.0181,118.981,119.0181,8849.0
2017-04-04 12:25:00,128.22,128.26,128.13,128.17,24270.0,119.0181,119.0553,118.9346,118.9717,24270.0
2017-04-04 12:30:00,128.2,128.2,128.15,128.18,4020.0,118.9996,118.9996,118.9532,118.981,4020.0
2017-04-04 12:35:00,128.18,128.2,128.14,128.18,4326.0,118.981,118.9996,118.9439,118.981,4326.0
2017-04-04 12:40:00,128.2,128.2,128.13,128.13,9419.0,118.9996,118.9996,118.9346,118.9346,9419.0
2017-04-04 12:45:00,128.13,128.16,128.04,128.05,12367.0,118.9346,118.9624,118.851,118.8603,12367.0
2017-04-04 12:50:00,128.07,128.11,127.84,128.03,21456.0,118.8789,118.916,118.6654,118.8418,21456.0
2017-04-04 12:55:00,128.06,128.11,127.99,128.11,4816.0,118.8696,118.916,118.8046,118.916,4816.0
2017-04-04 13:00:00,128.08,128.11,128.05,128.1,6742.0,118.8882,118.916,118.8603,118.9067,6742.0
2017-04-04 13:05:00,128.11,128.14,128.02,128.14,5720.0,118.916,118.9439,118.8325,118.9439,5720.0
2017-04-04 13:10:00,128.14,128.26,128.11,128.21,33647.0,118.9439,119.0553,118.916,119.0088,33647.0
2017-04-04 13:15:00,128.19,128.23,128.17,128.17,9160.0,118.9903,119.0274,118.9717,118.9717,9160.0
2017-04-04 13:20:00,128.15,128.22,128.15,128.2,2400.0,118.9532,119.0181,118.9532,118.9996,2400.0
2017-04-04 13:25:00,128.26,128.26,128.17,128.18,1440.0,119.0553,119.0553,118.9717,118.981,1440.0
2017-04-04 13:30:00,128.2,128.25,128.18,128.25,13431.0,118.9996,119.046,118.981,119.046,13431.0
2017-04-04 13:35:00,128.26,128.34,128.19,128.32,10210.0,119.0553,119.1295,118.9903,119.111,10210.0
2017-04-04 13:40:00,128.35,128.55,128.35,128.47,8138.0,119.1388,119.3244,119.1388,119.2502,8138.0
2017-04-04 13:45:00,128.43,128.54,128.43,128.51,2800.0,119.2131,119.3152,119.2131,119.2873,2800.0
2017-04-04 13:50:00,128.51,128.67,128.51,128.67,2542.0,119.2873,119.4358,119.2873,119.4358,2542.0
2017-04-04 13:55:00,128.69,128.73,128.65,128.68,15985.0,119.4544,119.4915,119.4173,119.4451,15985.0
2017-04-04 14:00:00,128.67,128.78,128.67,128.73,20001.0,119.4358,119.5379,119.4358,119.4915,20001.0
2017-04-04 14:05:00,128.75,128.86,128.73,128.78,6865.0,119.5101,119.6122,119.4915,119.5379,6865.0
2017-04-04 14:10:00,128.74,128.81,128.69,128.81,6491.0,119.5008,119.5658,119.4544,119.5658,6491.0
2017-04-04 14:15:00,128.8,128.96,128.79,128.83,10150.0,119.5565,119.705,119.5472,119.5844,10150.0
2017-04-04 14:20:00,128.81,128.84,128.65,128.71,17157.0,119.5658,119.5936,119.4173,119.473,17157.0
2017-04-04 14:25:00,128.72,128.94,128.7,128.85,34233.0,119.4822,119.6865,119.4637,119.6029,34233.0
2017-04-04 14:30:00,128.81,128.9,128.76,128.78,25109.0,119.5658,119.6493,119.5194,119.5379,25109.0
2017-04-04 14:35:00,128.78,128.81,128.74,128.81,3827.0,119.5379,119.5658,119.5008,119.5658,3827.0
2017-04-04 14:40:00,128.79,128.8,128.76,128.79,6255.0,119.5472,119.5565,119.5194,119.5472,6255.0
2017-04-04 14:45:00,128.79,128.86,128.69,128.69,9584.0,119.5472,119.6122,119.4544,119.4544,9584.0
2017-04-04 14:50:00,128.67,128.75,128.64,128.64,5318.0,119.4358,119.5101,119.408,119.408,5318.0
2017-04-04 14:55:00,128.63,128.73,128.63,128.69,6045.0,119.3987,119.4915,119.3987,119.4544,6045.0
2017-04-04 15:00:00,128.61,128.66,128.57,128.63,4346.0,119.3801,119.4266,119.343,119.3987,4346.0
2017-04-04 15:05:00,128.63,128.65,128.53,128.59,8150.0,119.3987,119.4173,119.3059,119.3616,8150.0
2017-04-04 15:10:00,128.59,128.71,128.58,128.71,6446.0,119.3616,119.473,119.3523,119.473,6446.0
2017-04-04 15:15:00,128.69,128.7,128.63,128.69,5585.0,119.4544,119.4637,119.3987,119.4544,5585.0
2017-04-04 15:20:00,128.65,128.67,128.53,128.61,8478.0,119.4173,119.4358,119.3059,119.3801,8478.0
2017-04-04 15:25:00,128.65,128.71,128.64,128.65,7818.0,119.4173,119.473,119.408,119.4173,7818.0
2017-04-04 15:30:00,128.64,128.87,128.63,128.82,26865.0,119.408,119.6215,119.3987,119.5751,26865.0
2017-04-04 15:35:00,128.82,128.85,128.77,128.79,19249.0,119.5751,119.6029,119.5287,119.5472,19249.0
2017-04-04 15:40:00,128.81,128.87,128.74,128.82,14386.0,119.5658,119.6215,119.5008,119.5751,14386.0
2017-04-04 15:45:00,128.81,128.9,128.8,128.84,29393.0,119.5658,119.6493,119.5565,119.5936,29393.0
2017-04-04 15:50:00,128.85,128.85,128.69,128.7,49599.0,119.6029,119.6029,119.4544,119.4637,49599.0
2017-04-04 15:55:00,128.7,128.86,128.7,128.81,53717.0,119.4637,119.6122,119.4637,119.5658,53717.0
2017-04-05 09:30:00,129.46,129.69,128.49,129.6,12430.0,120.1691,120.3826,119.2688,120.2991,12430.0
2017-04-05 09:35:00,129.67,129.79,129.49,129.79,6600.0,120.3641,120.4755,120.197,120.4755,6600.0
2017-04-05 09:40:00,129.79,130.1,129.79,129.87,13321.0,120.4755,120.7632,120.4755,120.5497,13321.0
2017-04-05 09:45:00,129.94,130.48,129.94,130.37,17177.0,120.6147,121.1159,120.6147,121.0138,17177.0
2017-04-05 09:50:00,130.37,130.39,130.1,130.1,31256.0,121.0138,121.0324,120.7632,120.7632,31256.0
2017-04-05 09:55:00,130.12,130.39,130.12,130.35,24009.0,120.7818,121.0324,120.7818,120.9953,24009.0
2017-04-05 10:00:00,130.3,130.71,130.26,130.59,27069.0,120.9489,121.3294,120.9117,121.218,27069.0
2017-04-05 10:05:00,130.7,130.93,130.56,130.8,10863.0,121.3202,121.5336,121.1902,121.413,10863.0
2017-04-05 10:10:00,130.8,130.85,130.33,130.38,21237.0,121.413,121.4594,120.9767,121.0231,21237.0
2017-04-05 10:15:00,130.34,130.8,130.34,130.65,10155.0,120.986,121.413,120.986,121.2737,10155.0
2017-04-05 10:20:00,130.58,130.88,130.56,130.74,17080.0,121.2088,121.4872,121.1902,121.3573,17080.0
2017-04-05 10:25:00,130.74,130.84,130.66,130.69,10263.0,121.3573,121.4501,121.283,121.3109,10263.0
2017-04-05 10:30:00,130.64,130.65,130.33,130.44,8333.0,121.2645,121.2737,120.9767,121.0788,8333.0
2017-04-05 10:35:00,130.48,130.48,130.17,130.39,12200.0,121.1159,121.1159,120.8282,121.0324,12200.0
2017-04-05 10:40:00,130.39,130.47,130.33,130.41,9390.0,121.0324,121.1067,120.9767,121.051,9390.0
2017-04-05 10:45:00,130.42,130.49,130.31,130.36,9730.0,121.0602,121.1252,120.9581,121.0046,9730.0
2017-04-05 10:50:00,130.39,130.42,130.3,130.35,15329.0,121.0324,121.0602,120.9489,120.9953,15329.0
2017-04-05 10:55:00,130.34,130.41,130.24,130.35,13000.0,120.986,121.051,120.8932,120.9953,13000.0
2017-04-05 11:00:00,130.34,130.53,130.32,130.44,22526.0,120.986,121.1624,120.9674,121.0788,22526.0
2017-04-05 11:05:00,130.43,130.43,130.27,130.33,10867.0,121.0695,121.0695,120.921,120.9767,10867.0
2017-04-05 11:10:00,130.36,130.37,130.21,130.21,13059.0,121.0046,121.0138,120.8653,120.8653,13059.0
2017-04-05 11:15:00,130.22,130.25,129.85,129.89,13454.0,120.8746,120.9024,120.5312,120.5683,13454.0
2017-04-05 11:20:00,129.89,129.98,129.81,129.93,13522.0,120.5683,120.6518,120.494,120.6054,13522.0
2017-04-05 11:25:00,129.93,130.22,129.91,130.16,7486.0,120.6054,120.8746,120.5868,120.8189,7486.0
2017-04-05 11:30:00,130.17,130.47,130.12,130.4,11540.0,120.8282,121.1067,120.7818,121.0417,11540.0
2017-04-05 11:35:00,130.37,130.55,130.33,130.38,16760.0,121.0138,121.1809,120.9767,121.0231,16760.0
2017-04-05 11:40:00,130.42,130.45,130.35,130.39,19331.0,121.0602,121.0881,120.9953,121.0324,19331.0
2017-04-05 11:45:00,130.41,130.45,130.31,130.39,14907.0,121.051,121.0881,120.9581,121.0324,14907.0
2017-04-05 11:50:00,130.38,130.42,130.34,130.37,16675.0,121.0231,121.0602,120.986,121.0138,16675.0
2017-04-05 11:55:00,130.38,130.44,130.32,130.33,8534.0,121.0231,121.0788,120.9674,120.9767,8534.0
2017-04-05 12:00:00,130.36,130.42,130.32,130.37,8928.0,121.0046,121.0602,120.9674,121.0138,8928.0
2017-04-05 12:05:00,130.4,130.44,130.34,130.44,14013.0,121.0417,121.0788,120.986,121.0788,14013.0
2017-04-05 12:10:00,130.45,130.63,130.43,130.63,5639.0,121.0881,121.2552,121.0695,121.2552,5639.0
2017-04-05 12:15:00,130.63,130.75,130.62,130.75,4549.0,121.2552,121.3666,121.2459,121.3666,4549.0
2017-04-05 12:20:00,130.79,130.95,130.79,130.94,7994.0,121.4037,121.5522,121.4037,121.5429,7994.0
2017-04-05 12:25:00,130.94,131.09,130.93,131.05,7569.0,121.5429,121.6822,121.5336,121.645,7569.0
2017-04-05 12:30:00,131.01,131.17,131.0,131.13,6876.0,121.6079,121.7564,121.5986,121.7193,6876.0
2017-04-05 12:35:00,131.11,131.19,131.08,131.19,3532.0,121.7007,121.775,121.6729,121.775,3532.0
2017-04-05 12:40:00,131.19,131.31,131.17,131.31,3861.0,121.775,121.8864,121.7564,121.8864,3861.0
2017-04-05 12:45:00,131.29,131.32,131.27,131.28,3238.0,121.8678,121.8957,121.8492,121.8585,3238.0
2017-04-05 12:50:00,131.3,131.36,131.3,131.32,2527.0,121.8771,121.9328,121.8771,121.8957,2527.0
2017-04-05 12:55:00,131.3,131.34,131.24,131.31,2224.0,121.8771,121.9142,121.8214,121.8864,2224.0
2017-04-05 13:00:00,131.34,131.41,131.26,131.41,3209.0,121.9142,121.9792,121.84,121.9792,3209.0
2017-04-05 13:05:00,131.45,131.53,131.43,131.48,6170.0,122.0163,122.0906,121.9978,122.0442,6170.0
2017-04-05 13:10:00,131.41,131.55,131.4,131.43,4600.0,121.9792,122.1091,121.9699,121.9978,4600.0
2017-04-05 13:15:00,131.47,131.56,131.44,131.45,6288.0,122.0349,122.1184,122.007,122.0163,6288.0
2017-04-05 13:20:00,131.44,131.56,131.44,131.46,11792.0,122.007,122.1184,122.007,122.0256,11792.0
2017-04-05 13:25:00,131.45,131.53,131.36,131.39,17518.0,122.0163,122.0906,121.9328,121.9606,17518.0
2017-04-05 13:30:00,131.43,131.47,131.35,131.41,5853.0,121.9978,122.0349,121.9235,121.9792,5853.0
2017-04-05 13:35:00,131.44,131.48,131.34,131.38,8468.0,122.007,122.0442,121.9142,121.9513,8468.0
2017-04-05 13:40:00,131.35,131.38,131.25,131.34,6974.0,121.9235,121.9513,121.8307,121.9142,6974.0
2017-04-05 13:45:00,131.34,131.5,131.31,131.42,5485.0,121.9142,122.0627,121.8864,121.9885,5485.0
2017-04-05 13:50:00,131.49,131.59,131.44,131.49,5451.0,122.0535,122.1463,122.007,122.0535,5451.0
2017-04-05 13:55:00,131.44,131.6,131.44,131.56,7442.0,122.007,122.1556,122.007,122.1184,7442.0
2017-04-05 14:00:00,131.53,131.56,131.29,131.47,9936.0,122.0906,122.1184,121.8678,122.0349,9936.0
2017-04-05 14:05:00,131.56,131.64,131.49,131.59,8902.0,122.1184,122.1927,122.0535,122.1463,8902.0
2017-04-05 14:10:00,131.6,131.64,131.4,131.4,3700.0,122.1556,122.1927,121.9699,121.9699,3700.0
2017-04-05 14:15:00,131.29,131.45,131.25,131.32,117637.0,121.8678,122.0163,121.8307,121.8957,117637.0
2017-04-05 14:20:00,131.33,131.33,131.18,131.19,6020.0,121.9049,121.9049,121.7657,121.775,6020.0
2017-04-05 14:25:00,131.23,131.33,131.2,131.2,4531.0,121.8121,121.9049,121.7843,121.7843,4531.0
2017-04-05 14:30:00,131.22,131.25,131.13,131.13,13417.0,121.8028,121.8307,121.7193,121.7193,13417.0
2017-04-05 14:35:00,131.15,131.32,131.1,131.22,13400.0,121.7379,121.8957,121.6914,121.8028,13400.0
2017-04-05 14:40:00,131.19,131.33,131.12,131.31,11659.0,121.775,121.9049,121.71,121.8864,11659.0
2017-04-05 14:45:00,131.31,131.32,131.1,131.14,27360.0,121.8864,121.8957,121.6914,121.7286,27360.0
2017-04-05 14:50:00,131.17,131.17,130.97,130.97,8901.0,121.7564,121.7564,121.5708,121.5708,8901.0
2017-04-05 14:55:00,131.01,131.18,131.0,131.15,9552.0,121.6079,121.7657,121.5986,121.7379,9552.0
2017-04-05 15:00:00,131.12,131.28,131.05,131.24,16681.0,121.71,121.8585,121.645,121.8214,16681.0
2017-04-05 15:05:00,131.25,131.41,131.13,131.29,20378.0,121.8307,121.9792,121.7193,121.8678,20378.0
2017-04-05 15:10:00,131.24,131.3,131.17,131.2,11843.0,121.8214,121.8771,121.7564,121.7843,11843.0
2017-04-05 15:15:00,131.21,131.23,131.03,131.06,14620.0,121.7936,121.8121,121.6265,121.6543,14620.0
2017-04-05 15:20:00,131.03,131.15,130.58,130.63,22648.0,121.6265,121.7379,121.2088,121.2552,22648.0
2017-04-05 15:25:00,130.63,130.63,130.42,130.6,18273.0,121.2552,121.2552,121.0602,121.2273,18273.0
2017-04-05 15:30:00,130.63,130.63,130.08,130.2,13337.0,121.2552,121.2552,120.7446,120.856,13337.0
2017-04-05 15:35:00,130.21,130.43,130.17,130.41,13081.0,120.8653,121.0695,120.8282,121.051,13081.0
2017-04-05 15:40:00,130.43,130.55,130.38,130.47,14924.0,121.0695,121.1809,121.0231,121.1067,14924.0
2017-04-05 15:45:00,130.43,130.43,129.99,129.99,27906.0,121.0695,121.0695,120.6611,120.6611,27906.0
2017-04-05 15:50:00,129.98,130.5,129.98,130.42,31433.0,120.6518,121.1345,120.6518,121.0602,31433.0
2017-04-05 15:55:00,130.41,130.42,130.1,130.18,80962.0,121.051,121.0602,120.7632,120.8375,80962.0
2017-04-06 09:30:00,130.05,130.1,129.17,129.45,17702.0,120.7168,120.7632,119.9,120.1599,17702.0
2017-04-06 09:35:00,129.53,129.66,129.42,129.66,3593.0,120.2341,120.3548,120.132,120.3548,3593.0
2017-04-06 09:40:00,129.75,129.99,129.71,129.73,2701.0,120.4383,120.6611,120.4012,120.4198,2701.0
2017-04-06 09:45:00,129.59,129.68,129.38,129.54,6604.0,120.2898,120.3734,120.0949,120.2434,6604.0
2017-04-06 09:50:00,129.64,129.9,129.63,129.9,1900.0,120.3362,120.5776,120.3269,120.5776,1900.0
2017-04-06 09:55:00,129.99,130.15,129.98,130.06,6665.0,120.6611,120.8096,120.6518,120.7261,6665.0
2017-04-06 10:00:00,130.12,130.12,129.69,129.82,56250.0,120.7818,120.7818,120.3826,120.5033,56250.0
2017-04-06 10:05:00,129.76,129.88,129.76,129.76,1190.0,120.4476,120.559,120.4476,120.4476,1190.0
2017-04-06 10:10:00,129.81,129.82,129.45,129.66,3243.0,120.494,120.5033,120.1599,120.3548,3243.0
2017-04-06 10:15:00,129.66,129.71,129.57,129.57,3300.0,120.3548,120.4012,120.2712,120.2712,3300.0
2017-04-06 10:20:00,129.65,129.76,129.65,129.71,1883.0,120.3455,120.4476,120.3455,120.4012,1883.0
2017-04-06 10:25:00,129.73,129.84,129.56,129.81,4652.0,120.4198,120.5219,120.262,120.494,4652.0
2017-04-06 10:30:00,129.83,129.83,129.71,129.71,902.0,120.5126,120.5126,120.4012,120.4012,902.0
2017-04-06 10:35:00,129.78,129.78,129.54,129.55,4758.0,120.4662,120.4662,120.2434,120.2527,4758.0
2017-04-06 10:40:00,129.55,129.57,129.37,129.55,2953.0,120.2527,120.2712,120.0856,120.2527,2953.0
2017-04-06 10:45:00,129.57,129.61,129.52,129.54,1901.0,120.2712,120.3084,120.2248,120.2434,1901.0
2017-04-06 10:50:00,129.56,129.68,129.56,129.58,4401.0,120.262,120.3734,120.262,120.2805,4401.0
2017-04-06 10:55:00,129.61,129.71,129.56,129.56,2373.0,120.3084,120.4012,120.262,120.262,2373.0
2017-04-06 11:00:00,129.61,129.85,129.61,129.73,3633.0,120.3084,120.5312,120.3084,120.4198,3633.0
2017-04-06 11:05:00,129.71,129.88,129.71,129.88,6334.0,120.4012,120.559,120.4012,120.559,6334.0
2017-04-06 11:10:00,129.86,130.03,129.83,130.02,63914.0,120.5404,120.6982,120.5126,120.689,63914.0
2017-04-06 11:15:00,129.99,130.2,129.94,130.12,9501.0,120.6611,120.856,120.6147,120.7818,9501.0
2017-04-06 11:20:00,130.15,130.51,130.15,130.51,13692.0,120.8096,121.1438,120.8096,121.1438,13692.0
2017-04-06 11:25:00,130.52,130.53,130.45,130.5,3680.0,121.1531,121.1624,121.0881,121.1345,3680.0
2017-04-06 11:30:00,130.49,130.53,130.36,130.38,3711.0,121.1252,121.1624,121.0046,121.0231,3711.0
2017-04-06 11:35:00,130.39,130.39,130.31,130.35,2000.0,121.0324,121.0324,120.9581,120.9953,2000.0
2017-04-06 11:40:00,130.34,130.34,130.26,130.26,2200.0,120.986,120.986,120.9117,120.9117,2200.0
2017-04-06 11:45:00,130.27,130.34,130.24,130.29,2815.0,120.921,120.986,120.8932,120.9396,2815.0
2017-04-06 11:50:00,130.31,130.36,130.26,130.36,1120.0,120.9581,121.0046,120.9117,121.0046,1120.0
2017-04-06 11:55:00,130.38,130.38,130.33,130.35,1590.0,121.0231,121.0231,120.9767,120.9953,1590.0
2017-04-06 12:00:00,130.33,130.35,130.24,130.26,3013.0,120.9767,120.9953,120.8932,120.9117,3013.0
2017-04-06 12:05:00,130.26,130.29,130.17,130.17,3760.0,120.9117,120.9396,120.8282,120.8282,3760.0
2017-04-06 12:10:00,130.18,130.27,130.15,130.25,1895.0,120.8375,120.921,120.8096,120.9024,1895.0
2017-04-06 12:15:00,130.25,130.28,130.23,130.28,1903.0,120.9024,120.9303,120.8839,120.9303,1903.0
2017-04-06 12:20:00,130.31,130.33,130.3,130.3,800.0,120.9581,120.9767,120.9489,120.9489,800.0
2017-04-06 12:25:00,130.25,130.25,130.21,130.21,700.0,120.9024,120.9024,120.8653,120.8653,700.0
2017-04-06 12:30:00,130.2,130.26,130.13,130.19,3994.0,120.856,120.9117,120.7911,120.8468,3994.0
2017-04-06 12:35:00,130.11,130.11,129.96,130.01,1541.0,120.7725,120.7725,120.6333,120.6797,1541.0
2017-04-06 12:40:00,130.01,130.02,129.87,129.98,3218.0,120.6797,120.689,120.5497,120.6518,3218.0
2017-04-06 12:45:00,129.99,129.99,129.91,129.93,1500.0,120.6611,120.6611,120.5868,120.6054,1500.0
2017-04-06 12:50:00,129.94,129.97,129.91,129.95,2126.0,120.6147,120.6425,120.5868,120.624,2126.0
2017-04-06 12:55:00,129.96,130.08,129.95,130.08,3516.0,120.6333,120.7446,120.624,120.7446,3516.0
2017-04-06 13:00:00,130.07,130.1,130.06,130.09,5223.0,120.7354,120.7632,120.7261,120.7539,5223.0
2017-04-06 13:05:00,130.1,130.17,130.1,130.17,1001.0,120.7632,120.8282,120.7632,120.8282,1001.0
2017-04-06 13:10:00,130.19,130.22,130.17,130.22,1400.0,120.8468,120.8746,120.8282,120.8746,1400.0
2017-04-06 13:15:00,130.24,130.45,130.24,130.43,4200.0,120.8932,121.0881,120.8932,121.0695,4200.0
2017-04-06 13:20:00,130.44,130.44,130.36,130.44,1741.0,121.0788,121.0788,121.0046,121.0788,1741.0
2017-04-06 13:25:00,130.48,130.55,130.48,130.53,1033.0,121.1159,121.1809,121.1159,121.1624,1033.0
2017-04-06 13:30:00,130.52,130.58,130.52,130.57,4445.0,121.1531,121.2088,121.1531,121.1995,4445.0
2017-04-06 13:35:00,130.58,130.58,130.47,130.52,2157.0,121.2088,121.2088,121.1067,121.1531,2157.0
2017-04-06 13:40:00,130.53,130.53,130.49,130.49,900.0,121.1624,121.1624,121.1252,121.1252,900.0
2017-04-06 13:45:00,130.46,130.5,130.44,130.5,1901.0,121.0974,121.1345,121.0788,121.1345,1901.0
2017-04-06 13:50:00,130.51,130.61,130.51,130.61,1512.0,121.1438,121.2366,121.1438,121.2366,1512.0
2017-04-06 13:55:00,130.57,130.59,130.5,130.52,3942.0,121.1995,121.218,121.1345,121.1531,3942.0
2017-04-06 14:00:00,130.53,130.61,130.53,130.57,3301.0,121.1624,121.2366,121.1624,121.1995,3301.0
2017-04-06 14:05:00,130.56,130.61,130.49,130.55,3717.0,121.1902,121.2366,121.1252,121.1809,3717.0
2017-04-06 14:10:00,130.51,130.53,130.44,130.5,16017.0,121.1438,121.1624,121.0788,121.1345,16017.0
2017-04-06 14:15:00,130.51,130.64,130.49,130.57,3562.0,121.1438,121.2645,121.1252,121.1995,3562.0
2017-04-06 14:20:00,130.57,130.66,130.57,130.64,2731.0,121.1995,121.283,121.1995,121.2645,2731.0
2017-04-06 14:25:00,130.6,130.63,130.4,130.41,6688.0,121.2273,121.2552,121.0417,121.051,6688.0
2017-04-06 14:30:00,130.39,130.53,130.37,130.49,5634.0,121.0324,121.1624,121.0138,121.1252,5634.0
2017-04-06 14:35:00,130.49,130.56,130.41,130.41,14589.0,121.1252,121.1902,121.051,121.051,14589.0
2017-04-06 14:40:00,130.41,130.54,130.39,130.54,3701.0,121.051,121.1716,121.0324,121.1716,3701.0
2017-04-06 14:45:00,130.54,130.54,130.17,130.26,10603.0,121.1716,121.1716,120.8282,120.9117,10603.0
2017-04-06 14:50:00,130.23,130.29,130.16,130.27,16311.0,120.8839,120.9396,120.8189,120.921,16311.0
2017-04-06 14:55:00,130.27,130.28,130.06,130.1,3386.0,120.921,120.9303,120.7261,120.7632,3386.0
2017-04-06 15:00:00,130.14,130.15,130.08,130.12,8744.0,120.8003,120.8096,120.7446,120.7818,8744.0
2017-04-06 15:05:00,130.13,130.35,130.09,130.35,12783.0,120.7911,120.9953,120.7539,120.9953,12783.0
2017-04-06 15:10:00,130.33,130.37,130.28,130.3,4419.0,120.9767,121.0138,120.9303,120.9489,4419.0
2017-04-06 15:15:00,130.28,130.31,130.23,130.28,6721.0,120.9303,120.9581,120.8839,120.9303,6721.0
2017-04-06 15:20:00,130.26,130.28,130.06,130.09,7230.0,120.9117,120.9303,120.7261,120.7539,7230.0
2017-04-06 15:25:00,130.09,130.19,130.08,130.09,7506.0,120.7539,120.8468,120.7446,120.7539,7506.0
2017-04-06 15:30:00,130.1,130.1,129.93,130.0,11974.0,120.7632,120.7632,120.6054,120.6704,11974.0
2017-04-06 15:35:00,130.01,130.04,129.97,130.01,18814.0,120.6797,120.7075,120.6425,120.6797,18814.0
2017-04-06 15:40:00,129.99,130.03,129.92,129.97,18264.0,120.6611,120.6982,120.5961,120.6425,18264.0
2017-04-06 15:45:00,129.96,130.0,129.87,129.95,23615.0,120.6333,120.6704,120.5497,120.624,23615.0
2017-04-06 15:50:00,129.91,129.97,129.83,129.85,25801.0,120.5868,120.6425,120.5126,120.5312,25801.0
2017-04-06 15:55:00,129.83,130.06,129.83,129.99,66057.0,120.5126,120.7261,120.5126,120.6611,66057.0
2017-04-07 09:30:00,129.72,130.52,129.72,129.77,6857.0,120.4105,121.1531,120.4105,120.4569,6857.0
2017-04-07 09:35:00,130.11,130.15,129.93,130.04,3504.0,120.7725,120.8096,120.6054,120.7075,3504.0
2017-04-07 09:40:00,129.93,130.06,129.9,129.91,2800.0,120.6054,120.7261,120.5776,120.5868,2800.0
2017-04-07 09:45:00,129.91,129.97,129.78,129.84,2800.0,120.5868,120.6425,120.4662,120.5219,2800.0
2017-04-07 09:50:00,129.88,129.94,129.54,129.55,5450.0,120.559,120.6147,120.2434,120.2527,5450.0
2017-04-07 09:55:00,129.63,129.64,129.38,129.54,12893.0,120.3269,120.3362,120.0949,120.2434,12893.0
2017-04-07 10:00:00,129.57,129.79,129.55,129.74,3245.0,120.2712,120.4755,120.2527,120.429,3245.0
2017-04-07 10:05:00,129.75,129.86,129.74,129.81,3319.0,120.4383,120.5404,120.429,120.494,3319.0
2017-04-07 10:10:00,129.79,129.94,129.78,129.89,2162.0,120.4755,120.6147,120.4662,120.5683,2162.0
2017-04-07 10:15:00,129.86,129.93,129.8,129.9,8112.0,120.5404,120.6054,120.4847,120.5776,8112.0
2017-04-07 10:20:00,129.91,130.04,129.86,129.94,4268.0,120.5868,120.7075,120.5404,120.6147,4268.0
2017-04-07 10:25:00,130.01,130.12,129.99,130.06,2200.0,120.6797,120.7818,120.6611,120.7261,2200.0
2017-04-07 10:30:00,130.02,130.11,129.93,130.11,3677.0,120.689,120.7725,120.6054,120.7725,3677.0
2017-04-07 10:35:00,130.09,130.17,130.04,130.16,5000.0,120.7539,120.8282,120.7075,120.8189,5000.0
2017-04-07 10:40:00,130.13,130.13,129.99,130.06,5353.0,120.7911,120.7911,120.6611,120.7261,5353.0
2017-04-07 10:45:00,130.06,130.08,129.96,129.96,2327.0,120.7261,120.7446,120.6333,120.6333,2327.0
2017-04-07 10:50:00,129.98,129.98,129.82,129.82,4723.0,120.6518,120.6518,120.5033,120.5033,4723.0
2017-04-07 10:55:00,129.88,129.92,129.82,129.84,4181.0,120.559,120.5961,120.5033,120.5219,4181.0
2017-04-07 11:00:00,129.89,129.96,129.8,129.83,6049.0,120.5683,120.6333,120.4847,120.5126,6049.0
2017-04-07 11:05:00,129.82,129.87,129.81,129.82,3200.0,120.5033,120.5497,120.494,120.5033,3200.0
2017-04-07 11:10:00,129.79,129.84,129.69,129.78,13474.0,120.4755,120.5219,120.3826,120.4662,13474.0
2017-04-07 11:15:00,129.77,129.92,129.77,129.91,1800.0,120.4569,120.5961,120.4569,120.5868,1800.0
2017-04-07 11:20:00,129.95,130.04,129.95,130.04,400.0,120.624,120.7075,120.624,120.7075,400.0
2017-04-07 11:25:00,130.11,130.2,130.04,130.07,48536.0,120.7725,120.856,120.7075,120.7354,48536.0
2017-04-07 11:30:00,130.11,130.12,129.98,130.04,6869.0,120.7725,120.7818,120.6518,120.7075,6869.0
2017-04-07 11:35:00,130.04,130.11,130.01,130.05,1600.0,120.7075,120.7725,120.6797,120.7168,1600.0
2017-04-07 11:40:00,130.09,130.12,129.95,130.1,6075.0,120.7539,120.7818,120.624,120.7632,6075.0
2017-04-07 11:45:00,130.1,130.1,130.0,130.1,2392.0,120.7632,120.7632,120.6704,120.7632,2392.0
2017-04-07 11:50:00,130.13,130.13,130.06,130.12,2600.0,120.7911,120.7911,120.7261,120.7818,2600.0
2017-04-07 11:55:00,130.08,130.1,130.03,130.04,3731.0,120.7446,120.7632,120.6982,120.7075,3731.0
2017-04-07 12:00:00,130.05,130.09,130.04,130.09,5501.0,120.7168,120.7539,120.7075,120.7539,5501.0
2017-04-07 12:05:00,130.11,130.13,130.07,130.13,1321.0,120.7725,120.7911,120.7354,120.7911,1321.0
2017-04-07 12:10:00,130.16,130.18,130.09,130.18,3401.0,120.8189,120.8375,120.7539,120.8375,3401.0
2017-04-07 12:15:00,130.21,130.28,130.21,130.23,2598.0,120.8653,120.9303,120.8653,120.8839,2598.0
2017-04-07 12:20:00,130.24,130.28,130.24,130.26,1901.0,120.8932,120.9303,120.8932,120.9117,1901.0
2017-04-07 12:25:00,130.26,130.26,130.17,130.18,1106.0,120.9117,120.9117,120.8282,120.8375,1106.0
2017-04-07 12:30:00,130.17,130.22,130.15,130.15,3000.0,120.8282,120.8746,120.8096,120.8096,3000.0
2017-04-07 12:35:00,130.19,130.2,130.15,130.19,5327.0,120.8468,120.856,120.8096,120.8468,5327.0
2017-04-07 12:40:00,130.19,130.25,130.18,130.24,2917.0,120.8468,120.9024,120.8375,120.8932,2917.0
2017-04-07 12:45:00,130.22,130.3,130.18,130.3,3083.0,120.8746,120.9489,120.8375,120.9489,3083.0
2017-04-07 12:50:00,130.29,130.33,130.25,130.33,4000.0,120.9396,120.9767,120.9024,120.9767,4000.0
2017-04-07 12:55:00,130.33,130.38,130.3,130.38,2268.0,120.9767,121.0231,120.9489,121.0231,2268.0
2017-04-07 13:00:00,130.35,130.35,130.15,130.2,5818.0,120.9953,120.9953,120.8096,120.856,5818.0
2017-04-07 13:05:00,130.24,130.3,130.15,130.24,9045.0,120.8932,120.9489,120.8096,120.8932,9045.0
2017-04-07 13:10:00,130.27,130.41,130.22,130.22,53925.0,120.921,121.051,120.8746,120.8746,53925.0
2017-04-07 13:15:00,130.22,130.39,130.17,130.28,21361.0,120.8746,121.0324,120.8282,120.9303,21361.0
2017-04-07 13:20:00,130.28,130.31,130.26,130.29,3300.0,120.9303,120.9581,120.9117,120.9396,3300.0
2017-04-07 13:25:00,130.32,130.45,130.3,130.37,21937.0,120.9674,121.0881,120.9489,121.0138,21937.0
2017-04-07 13:30:00,130.39,130.58,130.3,130.45,58559.0,121.0324,121.2088,120.9489,121.0881,58559.0
2017-04-07 13:35:00,130.49,130.49,130.38,130.45,6279.0,121.1252,121.1252,121.0231,121.0881,6279.0
2017-04-07 13:40:00,130.47,130.52,130.41,130.51,3803.0,121.1067,121.1531,121.051,121.1438,3803.0
2017-04-07 13:45:00,130.5,130.5,130.37,130.44,13631.0,121.1345,121.1345,121.0138,121.0788,13631.0
2017-04-07 13:50:00,130.42,130.42,130.31,130.4,4419.0,121.0602,121.0602,120.9581,121.0417,4419.0
2017-04-07 13:55:00,130.4,130.49,130.29,130.33,13707.0,121.0417,121.1252,120.9396,120.9767,13707.0
2017-04-07 14:00:00,130.33,130.36,130.31,130.34,7582.0,120.9767,121.0046,120.9581,120.986,7582.0
2017-04-07 14:05:00,130.36,130.39,130.28,130.34,12466.0,121.0046,121.0324,120.9303,120.986,12466.0
2017-04-07 14:10:00,130.34,130.35,130.29,130.31,8300.0,120.986,120.9953,120.9396,120.9581,8300.0
2017-04-07 14:15:00,130.29,130.3,130.21,130.21,7503.0,120.9396,120.9489,120.8653,120.8653,7503.0
2017-04-07 14:20:00,130.21,130.28,130.19,130.28,3710.0,120.8653,120.9303,120.8468,120.9303,3710.0
2017-04-07 14:25:00,130.27,130.28,130.22,130.28,6843.0,120.921,120.9303,120.8746,120.9303,6843.0
2017-04-07 14:30:00,130.29,130.34,130.27,130.33,5299.0,120.9396,120.986,120.921,120.9767,5299.0
2017-04-07 14:35:00,130.32,130.33,130.27,130.3,4852.0,120.9674,120.9767,120.921,120.9489,4852.0
2017-04-07 14:40:00,130.26,130.35,130.21,130.27,12106.0,120.9117,120.9953,120.8653,120.921,12106.0
2017-04-07 14:45:00,130.31,130.45,130.31,130.43,3500.0,120.9581,121.0881,120.9581,121.0695,3500.0
2017-04-07 14:50:00,130.4,130.44,130.35,130.4,3896.0,121.0417,121.0788,120.9953,121.0417,3896.0
2017-04-07 14:55:00,130.4,130.4,130.28,130.3,5448.0,121.0417,121.0417,120.9303,120.9489,5448.0
2017-04-07 15:00:00,130.3,130.31,130.24,130.29,4806.0,120.9489,120.9581,120.8932,120.9396,4806.0
2017-04-07 15:05:00,130.27,130.34,130.27,130.27,13311.0,120.921,120.986,120.921,120.921,13311.0
2017-04-07 15:10:00,130.3,130.45,130.3,130.39,6393.0,120.9489,121.0881,120.9489,121.0324,6393.0
2017-04-07 15:15:00,130.41,130.41,130.35,130.39,3860.0,121.051,121.051,120.9953,121.0324,3860.0
2017-04-07 15:20:00,130.38,130.43,130.36,130.41,4505.0,121.0231,121.0695,121.0046,121.051,4505.0
2017-04-07 15:25:00,130.39,130.42,130.31,130.31,7276.0,121.0324,121.0602,120.9581,120.9581,7276.0
2017-04-07 15:30:00,130.33,130.33,130.05,130.08,8185.0,120.9767,120.9767,120.7168,120.7446,8185.0
2017-04-07 15:35:00,130.08,130.14,130.05,130.14,13079.0,120.7446,120.8003,120.7168,120.8003,13079.0
2017-04-07 15:40:00,130.17,130.17,130.1,130.1,7878.0,120.8282,120.8282,120.7632,120.7632,7878.0
2017-04-07 15:45:00,130.12,130.12,130.05,130.05,11297.0,120.7818,120.7818,120.7168,120.7168,11297.0
2017-04-07 15:50:00,130.06,130.09,130.03,130.05,26953.0,120.7261,120.7539,120.6982,120.7168,26953.0
2017-04-07 15:55:00,130.06,130.16,130.0,130.06,46175.0,120.7261,120.8189,120.6704,120.7261,46175.0
2017-04-10 09:30:00,130.05,130.05,129.47,129.83,6088.0,120.7168,120.7168,120.1784,120.5126,6088.0
2017-04-10 09:35:00,129.76,130.22,129.76,130.22,3940.0,120.4476,120.8746,120.4476,120.8746,3940.0
2017-04-10 09:40:00,130.26,130.34,130.21,130.21,1954.0,120.9117,120.986,120.8653,120.8653,1954.0
2017-04-10 09:45:00,130.24,130.3,129.87,129.92,49365.0,120.8932,120.9489,120.5497,120.5961,49365.0
2017-04-10 09:50:00,129.98,129.99,129.76,129.76,4132.0,120.6518,120.6611,120.4476,120.4476,4132.0
2017-04-10 09:55:00,129.91,129.98,129.82,129.96,1470.0,120.5868,120.6518,120.5033,120.6333,1470.0
2017-04-10 10:00:00,130.03,130.09,130.02,130.06,861.0,120.6982,120.7539,120.689,120.7261,861.0
2017-04-10 10:05:00,130.04,130.11,129.99,130.09,2600.0,120.7075,120.7725,120.6611,120.7539,2600.0
2017-04-10 10:10:00,130.05,130.05,129.87,129.92,2300.0,120.7168,120.7168,120.5497,120.5961,2300.0
2017-04-10 10:15:00,129.85,129.89,129.81,129.89,1466.0,120.5312,120.5683,120.494,120.5683,1466.0
2017-04-10 10:20:00,129.85,129.9,129.82,129.87,2690.0,120.5312,120.5776,120.5033,120.5497,2690.0
2017-04-10 10:25:00,129.87,129.88,129.78,129.78,1300.0,120.5497,120.559,120.4662,120.4662,1300.0
2017-04-10 10:30:00,129.83,129.86,129.76,129.77,4942.0,120.5126,120.5404,120.4476,120.4569,4942.0
2017-04-10 10:35:00,129.79,129.85,129.74,129.74,3289.0,120.4755,120.5312,120.429,120.429,3289.0
2017-04-10 10:40:00,129.71,129.77,129.62,129.77,2832.0,120.4012,120.4569,120.3177,120.4569,2832.0
2017-04-10 10:45:00,129.75,129.76,129.66,129.69,2510.0,120.4383,120.4476,120.3548,120.3826,2510.0
2017-04-10 10:50:00,129.69,129.71,129.61,129.62,1300.0,120.3826,120.4012,120.3084,120.3177,1300.0
2017-04-10 10:55:00,129.64,129.64,129.45,129.54,7322.0,120.3362,120.3362,120.1599,120.2434,7322.0
2017-04-10 11:00:00,129.54,129.65,129.51,129.63,6843.0,120.2434,120.3455,120.2156,120.3269,6843.0
2017-04-10 11:05:00,129.6,129.62,129.51,129.54,3564.0,120.2991,120.3177,120.2156,120.2434,3564.0
2017-04-10 11:10:00,129.55,129.65,129.55,129.65,2800.0,120.2527,120.3455,120.2527,120.3455,2800.0
2017-04-10 11:15:00,129.65,129.65,129.55,129.58,2744.0,120.3455,120.3455,120.2527,120.2805,2744.0
2017-04-10 11:20:00,129.58,129.63,129.55,129.63,4714.0,120.2805,120.3269,120.2527,120.3269,4714.0
2017-04-10 11:25:00,129.65,129.65,129.55,129.61,4136.0,120.3455,120.3455,120.2527,120.3084,4136.0
2017-04-10 11:30:00,129.6,129.6,129.37,129.39,8065.0,120.2991,120.2991,120.0856,120.1042,8065.0
2017-04-10 11:35:00,129.34,129.39,129.33,129.37,11802.0,120.0578,120.1042,120.0485,120.0856,11802.0
2017-04-10 11:40:00,129.37,129.4,129.24,129.39,10423.0,120.0856,120.1134,119.9649,120.1042,10423.0
2017-04-10 11:45:00,129.4,129.43,129.34,129.41,3945.0,120.1134,120.1413,120.0578,120.1227,3945.0
2017-04-10 11:50:00,129.45,129.59,129.37,129.58,53325.0,120.1599,120.2898,120.0856,120.2805,53325.0
2017-04-10 11:55:00,129.63,129.63,129.54,129.58,3300.0,120.3269,120.3269,120.2434,120.2805,3300.0
2017-04-10 12:00:00,129.59,129.6,129.35,129.42,5158.0,120.2898,120.2991,120.067,120.132,5158.0
2017-04-10 12:05:00,129.45,129.49,129.25,129.25,3565.0,120.1599,120.197,119.9742,119.9742,3565.0
2017-04-10 12:10:00,129.25,129.27,129.01,129.01,4223.0,119.9742,119.9928,119.7514,119.7514,4223.0
2017-04-10 12:15:00,129.03,129.07,129.0,129.03,700.0,119.77,119.8071,119.7422,119.77,700.0
2017-04-10 12:20:00,129.02,129.02,128.85,128.87,5173.0,119.7607,119.7607,119.6029,119.6215,5173.0
2017-04-10 12:25:00,128.86,128.97,128.85,128.96,4010.0,119.6122,119.7143,119.6029,119.705,4010.0
2017-04-10 12:30:00,128.97,129.12,128.93,129.12,3704.0,119.7143,119.8535,119.6772,119.8535,3704.0
2017-04-10 12:35:00,129.18,129.22,129.14,129.22,2400.0,119.9092,119.9464,119.8721,119.9464,2400.0
2017-04-10 12:40:00,129.24,129.36,129.24,129.33,2739.0,119.9649,120.0763,119.9649,120.0485,2739.0
2017-04-10 12:45:00,129.34,129.48,129.34,129.48,900.0,120.0578,120.1877,120.0578,120.1877,900.0
2017-04-10 12:50:00,129.47,129.55,129.4,129.55,3253.0,120.1784,120.2527,120.1134,120.2527,3253.0
2017-04-10 12:55:00,129.59,129.6,129.55,129.57,3937.0,120.2898,120.2991,120.2527,120.2712,3937.0
2017-04-10 13:00:00,129.5,129.5,129.36,129.36,8941.0,120.2063,120.2063,120.0763,120.0763,8941.0
2017-04-10 13:05:00,129.38,129.51,129.37,129.51,5928.0,120.0949,120.2156,120.0856,120.2156,5928.0
2017-04-10 13:10:00,129.54,129.6,129.52,129.6,700.0,120.2434,120.2991,120.2248,120.2991,700.0
2017-04-10 13:15:00,129.6,129.6,129.54,129.55,4660.0,120.2991,120.2991,120.2434,120.2527,4660.0
2017-04-10 13:20:00,129.59,129.6,129.56,129.6,11987.0,120.2898,120.2991,120.262,120.2991,11987.0
2017-04-10 13:25:00,129.6,129.6,129.55,129.6,1994.0,120.2991,120.2991,120.2527,120.2991,1994.0
2017-04-10 13:30:00,129.57,129.6,129.53,129.58,6623.0,120.2712,120.2991,120.2341,120.2805,6623.0
2017-04-10 13:35:00,129.59,129.71,129.59,129.65,2026.0,120.2898,120.4012,120.2898,120.3455,2026.0
2017-04-10 13:40:00,129.63,129.72,129.62,129.67,1549.0,120.3269,120.4105,120.3177,120.3641,1549.0
2017-04-10 13:45:00,129.67,129.67,129.6,129.66,2635.0,120.3641,120.3641,120.2991,120.3548,2635.0
2017-04-10 13:50:00,129.66,129.66,129.59,129.64,1878.0,120.3548,120.3548,120.2898,120.3362,1878.0
2017-04-10 13:55:00,129.69,129.75,129.66,129.73,2955.0,120.3826,120.4383,120.3548,120.4198,2955.0
2017-04-10 14:00:00,129.71,129.76,129.52,129.52,4683.0,120.4012,120.4476,120.2248,120.2248,4683.0
2017-04-10 14:05:00,129.51,129.61,129.49,129.57,5087.0,120.2156,120.3084,120.197,120.2712,5087.0
2017-04-10 14:10:00,129.6,129.64,129.57,129.63,3879.0,120.2991,120.3362,120.2712,120.3269,3879.0
2017-04-10 14:15:00,129.66,129.66,129.6,129.6,5038.0,120.3548,120.3548,120.2991,120.2991,5038.0
2017-04-10 14:20:00,129.62,129.64,129.57,129.62,11165.0,120.3177,120.3362,120.2712,120.3177,11165.0
2017-04-10 14:25:00,129.6,129.62,129.49,129.51,10378.0,120.2991,120.3177,120.197,120.2156,10378.0
2017-04-10 14:30:00,129.49,129.62,129.48,129.56,4289.0,120.197,120.3177,120.1877,120.262,4289.0
2017-04-10 14:35:00,129.55,129.66,129.48,129.6,12127.0,120.2527,120.3548,120.1877,120.2991,12127.0
2017-04-10 14:40:00,129.6,129.69,129.58,129.68,3734.0,120.2991,120.3826,120.2805,120.3734,3734.0
2017-04-10 14:45:00,129.7,129.95,129.7,129.88,7205.0,120.3919,120.624,120.3919,120.559,7205.0
2017-04-10 14:50:00,129.9,129.97,129.85,129.93,2151.0,120.5776,120.6425,120.5312,120.6054,2151.0
2017-04-10 14:55:00,129.99,129.99,129.88,129.89,2300.0,120.6611,120.6611,120.559,120.5683,2300.0
2017-04-10 15:00:00,129.89,129.96,129.88,129.96,2106.0,120.5683,120.6333,120.559,120.6333,2106.0
2017-04-10 15:05:00,129.96,130.02,129.94,129.94,37400.0,120.6333,120.689,120.6147,120.6147,37400.0
2017-04-10 15:10:00,129.95,129.96,129.82,129.82,13900.0,120.624,120.6333,120.5033,120.5033,13900.0
2017-04-10 15:15:00,129.85,129.88,129.75,129.75,7771.0,120.5312,120.559,120.4383,120.4383,7771.0
2017-04-10 15:20:00,129.76,129.76,129.56,129.61,3943.0,120.4476,120.4476,120.262,120.3084,3943.0
2017-04-10 15:25:00,129.61,129.66,129.61,129.64,6856.0,120.3084,120.3548,120.3084,120.3362,6856.0
2017-04-10 15:30:00,129.62,129.63,129.51,129.61,12804.0,120.3177,120.3269,120.2156,120.3084,12804.0
2017-04-10 15:35:00,129.62,129.68,129.58,129.63,9513.0,120.3177,120.3734,120.2805,120.3269,9513.0
2017-04-10 15:40:00,129.64,129.64,129.49,129.49,13723.0,120.3362,120.3362,120.197,120.197,13723.0
2017-04-10 15:45:00,129.51,129.51,129.36,129.37,15045.0,120.2156,120.2156,120.0763,120.0856,15045.0
2017-04-10 15:50:00,129.36,129.45,129.35,129.42,17582.0,120.0763,120.1599,120.067,120.132,17582.0
2017-04-10 15:55:00,129.42,129.61,129.4,129.56,39177.0,120.132,120.3084,120.1134,120.262,39177.0
2017-04-11 09:30:00,129.46,129.59,128.95,129.12,14341.0,120.1691,120.2898,119.6957,119.8535,14341.0
2017-04-11 09:35:00,129.48,129.61,129.37,129.61,2600.0,120.1877,120.3084,120.0856,120.3084,2600.0
2017-04-11 09:40:00,129.48,129.49,129.12,129.38,7151.0,120.1877,120.197,119.8535,120.0949,7151.0
2017-04-11 09:45:00,129.2,129.35,129.06,129.2,12546.0,119.9278,120.067,119.7978,119.9278,12546.0
2017-04-11 09:50:00,129.18,129.31,129.15,129.16,3300.0,119.9092,120.0299,119.8814,119.8907,3300.0
2017-04-11 09:55:00,129.22,129.33,129.08,129.33,6277.0,119.9464,120.0485,119.8164,120.0485,6277.0
2017-04-11 10:00:00,129.33,129.48,129.29,129.48,5711.0,120.0485,120.1877,120.0113,120.1877,5711.0
2017-04-11 10:05:00,129.48,129.48,129.29,129.29,1528.0,120.1877,120.1877,120.0113,120.0113,1528.0
2017-04-11 10:10:00,129.34,129.47,129.29,129.34,2869.0,120.0578,120.1784,120.0113,120.0578,2869.0
2017-04-11 10:15:00,129.3,129.3,129.11,129.24,2852.0,120.0206,120.0206,119.8443,119.9649,2852.0
2017-04-11 10:20:00,129.23,129.29,129.07,129.15,4021.0,119.9556,120.0113,119.8071,119.8814,4021.0
2017-04-11 10:25:00,129.13,129.18,129.07,129.13,1500.0,119.8628,119.9092,119.8071,119.8628,1500.0
2017-04-11 10:30:00,129.11,129.11,128.88,128.9,7512.0,119.8443,119.8443,119.6308,119.6493,7512.0
2017-04-11 10:35:00,128.9,128.94,128.82,128.94,2000.0,119.6493,119.6865,119.5751,119.6865,2000.0
2017-04-11 10:40:00,128.87,128.94,128.57,128.78,13001.0,119.6215,119.6865,119.343,119.5379,13001.0
2017-04-11 10:45:00,128.8,128.95,128.78,128.89,3377.0,119.5565,119.6957,119.5379,119.64,3377.0
2017-04-11 10:50:00,128.82,128.82,128.66,128.77,4426.0,119.5751,119.5751,119.4266,119.5287,4426.0
2017-04-11 10:55:00,128.78,128.8,128.57,128.8,3035.0,119.5379,119.5565,119.343,119.5565,3035.0
2017-04-11 11:00:00,128.86,129.0,128.77,128.98,3043.0,119.6122,119.7422,119.5287,119.7236,3043.0
2017-04-11 11:05:00,128.98,129.03,128.91,128.96,5649.0,119.7236,119.77,119.6586,119.705,5649.0
2017-04-11 11:10:00,128.92,128.98,128.84,128.84,2000.0,119.6679,119.7236,119.5936,119.5936,2000.0
2017-04-11 11:15:00,128.7,128.8,128.63,128.8,2710.0,119.4637,119.5565,119.3987,119.5565,2710.0
2017-04-11 11:20:00,128.75,128.87,128.66,128.79,2800.0,119.5101,119.6215,119.4266,119.5472,2800.0
2017-04-11 11:25:00,128.69,128.77,128.66,128.7,3721.0,119.4544,119.5287,119.4266,119.4637,3721.0
2017-04-11 11:30:00,128.74,128.78,128.63,128.68,2900.0,119.5008,119.5379,119.3987,119.4451,2900.0
2017-04-11 11:35:00,128.68,128.78,128.68,128.74,1600.0,119.4451,119.5379,119.4451,119.5008,1600.0
2017-04-11 11:40:00,128.7,128.71,128.59,128.64,2890.0,119.4637,119.473,119.3616,119.408,2890.0
2017-04-11 11:45:00,128.61,128.73,128.51,128.63,3636.0,119.3801,119.4915,119.2873,119.3987,3636.0
2017-04-11 11:50:00,128.62,128.75,128.59,128.7,1500.0,119.3894,119.5101,119.3616,119.4637,1500.0
2017-04-11 11:55:00,128.75,128.79,128.71,128.74,1880.0,119.5101,119.5472,119.473,119.5008,1880.0
2017-04-11 12:00:00,128.7,128.71,128.56,128.56,1300.0,119.4637,119.473,119.3337,119.3337,1300.0
2017-04-11 12:05:00,128.63,128.66,128.55,128.58,3018.0,119.3987,119.4266,119.3244,119.3523,3018.0
2017-04-11 12:10:00,128.6,128.8,128.6,128.72,2875.0,119.3709,119.5565,119.3709,119.4822,2875.0
2017-04-11 12:15:00,128.76,128.92,128.76,128.92,3667.0,119.5194,119.6679,119.5194,119.6679,3667.0
2017-04-11 12:20:00,128.95,129.01,128.92,128.94,1300.0,119.6957,119.7514,119.6679,119.6865,1300.0
2017-04-11 12:25:00,128.94,129.02,128.93,129.01,3739.0,119.6865,119.7607,119.6772,119.7514,3739.0
2017-04-11 12:30:00,129.02,129.06,128.96,129.02,4202.0,119.7607,119.7978,119.705,119.7607,4202.0
2017-04-11 12:35:00,129.05,129.06,128.97,128.97,1300.0,119.7886,119.7978,119.7143,119.7143,1300.0
2017-04-11 12:40:00,128.96,129.0,128.91,128.91,1010.0,119.705,119.7422,119.6586,119.6586,1010.0
2017-04-11 12:45:00,128.94,128.94,128.88,128.88,400.0,119.6865,119.6865,119.6308,119.6308,400.0
2017-04-11 12:50:00,128.95,129.04,128.95,129.04,700.0,119.6957,119.7793,119.6957,119.7793,700.0
2017-04-11 12:55:00,129.05,129.06,128.97,128.99,10782.0,119.7886,119.7978,119.7143,119.7329,10782.0
2017-04-11 13:00:00,128.97,129.07,128.97,129.07,6500.0,119.7143,119.8071,119.7143,119.8071,6500.0
2017-04-11 13:05:00,129.07,129.1,128.99,128.99,4041.0,119.8071,119.835,119.7329,119.7329,4041.0
2017-04-11 13:10:00,129.02,129.05,128.96,128.96,3200.0,119.7607,119.7886,119.705,119.705,3200.0
2017-04-11 13:15:00,128.95,129.0,128.93,129.0,1235.0,119.6957,119.7422,119.6772,119.7422,1235.0
2017-04-11 13:20:00,128.99,129.03,128.88,128.88,6050.0,119.7329,119.77,119.6308,119.6308,6050.0
2017-04-11 13:25:00,128.86,128.99,128.86,128.95,1275.0,119.6122,119.7329,119.6122,119.6957,1275.0
2017-04-11 13:30:00,128.91,129.0,128.86,128.93,3555.0,119.6586,119.7422,119.6122,119.6772,3555.0
2017-04-11 13:35:00,128.96,129.04,128.95,129.02,5690.0,119.705,119.7793,119.6957,119.7607,5690.0
2017-04-11 13:40:00,129.02,129.02,128.84,128.89,2750.0,119.7607,119.7607,119.5936,119.64,2750.0
2017-04-11 13:45:00,128.85,128.95,128.84,128.84,2243.0,119.6029,119.6957,119.5936,119.5936,2243.0
2017-04-11 13:50:00,128.84,128.91,128.8,128.86,1400.0,119.5936,119.6586,119.5565,119.6122,1400.0
2017-04-11 13:55:00,128.88,128.98,128.84,128.98,2049.0,119.6308,119.7236,119.5936,119.7236,2049.0
2017-04-11 14:00:00,128.98,129.03,128.9,128.94,6402.0,119.7236,119.77,119.6493,119.6865,6402.0
2017-04-11 14:05:00,128.97,129.01,128.92,128.96,2400.0,119.7143,119.7514,119.6679,119.705,2400.0
2017-04-11 14:10:00,128.93,128.93,128.74,128.86,2417.0,119.6772,119.6772,119.5008,119.6122,2417.0
2017-04-11 14:15:00,128.88,128.92,128.79,128.87,3022.0,119.6308,119.6679,119.5472,119.6215,3022.0
2017-04-11 14:20:00,128.88,128.95,128.86,128.95,2371.0,119.6308,119.6957,119.6122,119.6957,2371.0
2017-04-11 14:25:00,128.94,129.05,128.92,129.0,17894.0,119.6865,119.7886,119.6679,119.7422,17894.0
2017-04-11 14:30:00,129.02,129.04,128.95,129.0,6451.0,119.7607,119.7793,119.6957,119.7422,6451.0
2017-04-11 14:35:00,128.99,129.03,128.93,129.03,6363.0,119.7329,119.77,119.6772,119.77,6363.0
2017-04-11 14:40:00,129.03,129.03,128.91,128.96,4653.0,119.77,119.77,119.6586,119.705,4653.0
2017-04-11 14:45:00,129.0,129.02,128.95,128.99,10719.0,119.7422,119.7607,119.6957,119.7329,10719.0
2017-04-11 14:50:00,129.0,129.13,128.99,129.1,15344.0,119.7422,119.8628,119.7329,119.835,15344.0
2017-04-11 14:55:00,129.09,129.09,128.95,128.97,9719.0,119.8257,119.8257,119.6957,119.7143,9719.0
2017-04-11 15:00:00,128.96,128.97,128.92,128.95,4500.0,119.705,119.7143,119.6679,119.6957,4500.0
2017-04-11 15:05:00,128.95,128.95,128.78,128.82,4644.0,119.6957,119.6957,119.5379,119.5751,4644.0
2017-04-11 15:10:00,128.82,128.88,128.75,128.75,4483.0,119.5751,119.6308,119.5101,119.5101,4483.0
2017-04-11 15:15:00,128.73,128.74,128.6,128.71,6815.0,119.4915,119.5008,119.3709,119.473,6815.0
2017-04-11 15:20:00,128.72,128.77,128.68,128.76,10026.0,119.4822,119.5287,119.4451,119.5194,10026.0
2017-04-11 15:25:00,128.76,128.89,128.76,128.88,6211.0,119.5194,119.64,119.5194,119.6308,6211.0
2017-04-11 15:30:00,128.85,129.03,128.82,129.03,16724.0,119.6029,119.77,119.5751,119.77,16724.0
2017-04-11 15:35:00,129.0,129.04,128.92,129.0,13313.0,119.7422,119.7793,119.6679,119.7422,13313.0
2017-04-11 15:40:00,128.99,129.02,128.85,128.91,17959.0,119.7329,119.7607,119.6029,119.6586,17959.0
2017-04-11 15:45:00,128.91,129.04,128.9,129.02,26330.0,119.6586,119.7793,119.6493,119.7607,26330.0
2017-04-11 15:50:00,129.03,129.08,129.0,129.03,63179.0,119.77,119.8164,119.7422,119.77,63179.0
2017-04-11 15:55:00,129.05,129.2,128.97,129.19,116174.0,119.7886,119.9278,119.7143,119.9185,116174.0
2017-04-12 09:30:00,129.91,129.91,129.51,129.51,23202.0,120.5868,120.5868,120.2156,120.2156,23202.0
2017-04-12 09:35:00,129.39,129.54,129.23,129.54,4774.0,120.1042,120.2434,119.9556,120.2434,4774.0
2017-04-12 09:40:00,129.3,129.31,129.0,129.26,4903.0,120.0206,120.0299,119.7422,119.9835,4903.0
2017-04-12 09:45:00,129.25,129.31,129.01,129.11,6400.0,119.9742,120.0299,119.7514,119.8443,6400.0
2017-04-12 09:50:00,129.14,129.26,128.97,129.21,7689.0,119.8721,119.9835,119.7143,119.9371,7689.0
2017-04-12 09:55:00,129.21,129.36,129.16,129.32,3983.0,119.9371,120.0763,119.8907,120.0392,3983.0
2017-04-12 10:00:00,129.37,129.48,129.12,129.28,6982.0,120.0856,120.1877,119.8535,120.0021,6982.0
2017-04-12 10:05:00,129.3,129.34,129.12,129.16,6800.0,120.0206,120.0578,119.8535,119.8907,6800.0
2017-04-12 10:10:00,129.14,129.14,129.03,129.08,2700.0,119.8721,119.8721,119.77,119.8164,2700.0
2017-04-12 10:15:00,129.09,129.22,129.03,129.2,2500.0,119.8257,119.9464,119.77,119.9278,2500.0
2017-04-12 10:20:00,129.1,129.2,129.0,129.06,8370.0,119.835,119.9278,119.7422,119.7978,8370.0
2017-04-12 10:25:00,128.99,129.11,128.97,128.97,2704.0,119.7329,119.8443,119.7143,119.7143,2704.0
2017-04-12 10:30:00,129.05,129.08,128.97,129.02,2800.0,119.7886,119.8164,119.7143,119.7607,2800.0
2017-04-12 10:35:00,129.06,129.1,128.87,128.87,4100.0,119.7978,119.835,119.6215,119.6215,4100.0
2017-04-12 10:40:00,128.92,128.97,128.8,128.86,2919.0,119.6679,119.7143,119.5565,119.6122,2919.0
2017-04-12 10:45:00,128.77,128.78,128.64,128.64,3536.0,119.5287,119.5379,119.408,119.408,3536.0
2017-04-12 10:50:00,128.59,128.65,128.53,128.59,5247.0,119.3616,119.4173,119.3059,119.3616,5247.0
2017-04-12 10:55:00,128.61,128.74,128.6,128.74,24853.0,119.3801,119.5008,119.3709,119.5008,24853.0
2017-04-12 11:00:00,128.75,128.96,128.72,128.94,4600.0,119.5101,119.705,119.4822,119.6865,4600.0
2017-04-12 11:05:00,128.9,129.04,128.9,129.0,3180.0,119.6493,119.7793,119.6493,119.7422,3180.0
2017-04-12 11:10:00,129.04,129.05,128.98,128.99,6100.0,119.7793,119.7886,119.7236,119.7329,6100.0
2017-04-12 11:15:00,128.94,129.03,128.86,128.92,3995.0,119.6865,119.77,119.6122,119.6679,3995.0
2017-04-12 11:20:00,128.98,129.02,128.86,128.91,1700.0,119.7236,119.7607,119.6122,119.6586,1700.0
2017-04-12 11:25:00,128.87,128.96,128.87,128.95,2200.0,119.6215,119.705,119.6215,119.6957,2200.0
2017-04-12 11:30:00,128.88,128.89,128.81,128.82,4161.0,119.6308,119.64,119.5658,119.5751,4161.0
2017-04-12 11:35:00,128.76,128.76,128.57,128.65,3218.0,119.5194,119.5194,119.343,119.4173,3218.0
2017-04-12 11:40:00,128.67,128.69,128.64,128.66,3473.0,119.4358,119.4544,119.408,119.4266,3473.0
2017-04-12 11:45:00,128.67,128.67,128.57,128.59,2400.0,119.4358,119.4358,119.343,119.3616,2400.0
2017-04-12 11:50:00,128.55,128.58,128.48,128.56,5091.0,119.3244,119.3523,119.2595,119.3337,5091.0
2017-04-12 11:55:00,128.59,128.73,128.59,128.71,4000.0,119.3616,119.4915,119.3616,119.473,4000.0
2017-04-12 12:00:00,128.7,128.7,128.62,128.65,2541.0,119.4637,119.4637,119.3894,119.4173,2541.0
2017-04-12 12:05:00,128.66,128.71,128.54,128.58,4586.0,119.4266,119.473,119.3152,119.3523,4586.0
2017-04-12 12:10:00,128.6,128.67,128.58,128.66,4198.0,119.3709,119.4358,119.3523,119.4266,4198.0
2017-04-12 12:15:00,128.71,128.73,128.68,128.69,1145.0,119.473,119.4915,119.4451,119.4544,1145.0
2017-04-12 12:20:00,128.72,128.74,128.66,128.71,3335.0,119.4822,119.5008,119.4266,119.473,3335.0
2017-04-12 12:25:00,128.73,128.82,128.63,128.68,3000.0,119.4915,119.5751,119.3987,119.4451,3000.0
2017-04-12 12:30:00,128.67,128.68,128.61,128.61,2160.0,119.4358,119.4451,119.3801,119.3801,2160.0
2017-04-12 12:35:00,128.58,128.58,128.52,128.55,3400.0,119.3523,119.3523,119.2966,119.3244,3400.0
2017-04-12 12:40:00,128.56,128.66,128.56,128.66,2906.0,119.3337,119.4266,119.3337,119.4266,2906.0
2017-04-12 12:45:00,128.66,128.67,128.52,128.6,2342.0,119.4266,119.4358,119.2966,119.3709,2342.0
2017-04-12 12:50:00,128.55,128.59,128.44,128.47,2317.0,119.3244,119.3616,119.2223,119.2502,2317.0
2017-04-12 12:55:00,128.43,128.5,128.42,128.47,3000.0,119.2131,119.278,119.2038,119.2502,3000.0
2017-04-12 13:00:00,128.5,128.59,128.5,128.59,2300.0,119.278,119.3616,119.278,119.3616,2300.0
2017-04-12 13:05:00,128.62,128.7,128.57,128.7,2456.0,119.3894,119.4637,119.343,119.4637,2456.0
2017-04-12 13:10:00,128.72,128.73,128.63,128.63,5315.0,119.4822,119.4915,119.3987,119.3987,5315.0
2017-04-12 13:15:00,128.66,128.72,128.64,128.71,3705.0,119.4266,119.4822,119.408,119.473,3705.0
2017-04-12 13:20:00,128.66,128.66,128.57,128.6,2278.0,119.4266,119.4266,119.343,119.3709,2278.0
2017-04-12 13:25:00,128.59,128.62,128.54,128.62,1700.0,119.3616,119.3894,119.3152,119.3894,1700.0
2017-04-12 13:30:00,128.59,128.59,128.52,128.53,2200.0,119.3616,119.3616,119.2966,119.3059,2200.0
2017-04-12 13:35:00,128.58,128.68,128.51,128.66,3280.0,119.3523,119.4451,119.2873,119.4266,3280.0
2017-04-12 13:40:00,128.72,128.78,128.69,128.76,2700.0,119.4822,119.5379,119.4544,119.5194,2700.0
2017-04-12 13:45:00,128.74,128.81,128.74,128.81,2100.0,119.5008,119.5658,119.5008,119.5658,2100.0
2017-04-12 13:50:00,128.79,128.84,128.73,128.81,3028.0,119.5472,119.5936,119.4915,119.5658,3028.0
2017-04-12 13:55:00,128.83,128.94,128.79,128.94,2448.0,119.5844,119.6865,119.5472,119.6865,2448.0
2017-04-12 14:00:00,129.02,129.02,128.88,129.01,3600.0,119.7607,119.7607,119.6308,119.7514,3600.0
2017-04-12 14:05:00,129.0,129.05,128.92,128.97,4490.0,119.7422,119.7886,119.6679,119.7143,4490.0
2017-04-12 14:10:00,129.01,129.08,128.97,128.99,5704.0,119.7514,119.8164,119.7143,119.7329,5704.0
2017-04-12 14:15:00,128.99,129.07,128.99,129.06,2400.0,119.7329,119.8071,119.7329,119.7978,2400.0
2017-04-12 14:20:00,129.04,129.07,128.96,129.01,5800.0,119.7793,119.8071,119.705,119.7514,5800.0
2017-04-12 14:25:00,128.98,129.06,128.9,128.9,4400.0,119.7236,119.7978,119.6493,119.6493,4400.0
2017-04-12 14:30:00,128.98,129.04,128.94,129.02,5811.0,119.7236,119.7793,119.6865,119.7607,5811.0
2017-04-12 14:35:00,129.0,129.0,128.85,128.89,6325.0,119.7422,119.7422,119.6029,119.64,6325.0
2017-04-12 14:40:00,128.82,128.83,128.73,128.77,942.0,119.5751,119.5844,119.4915,119.5287,942.0
2017-04-12 14:45:00,128.73,128.77,128.67,128.73,4400.0,119.4915,119.5287,119.4358,119.4915,4400.0
2017-04-12 14:50:00,128.71,128.77,128.65,128.77,3600.0,119.473,119.5287,119.4173,119.5287,3600.0
2017-04-12 14:55:00,128.79,128.79,128.74,128.76,2800.0,119.5472,119.5472,119.5008,119.5194,2800.0
2017-04-12 15:00:00,128.73,128.9,128.73,128.83,3746.0,119.4915,119.6493,119.4915,119.5844,3746.0
2017-04-12 15:05:00,128.82,128.84,128.75,128.77,4400.0,119.5751,119.5936,119.5101,119.5287,4400.0
2017-04-12 15:10:00,128.78,128.86,128.67,128.7,6050.0,119.5379,119.6122,119.4358,119.4637,6050.0
2017-04-12 15:15:00,128.66,128.7,128.48,128.49,6407.0,119.4266,119.4637,119.2595,119.2688,6407.0
2017-04-12 15:20:00,128.5,128.77,128.46,128.62,5453.0,119.278,119.5287,119.2409,119.3894,5453.0
2017-04-12 15:25:00,128.66,128.7,128.62,128.67,6129.0,119.4266,119.4637,119.3894,119.4358,6129.0
2017-04-12 15:30:00,128.64,128.84,128.63,128.82,6043.0,119.408,119.5936,119.3987,119.5751,6043.0
2017-04-12 15:35:00,128.8,128.89,128.76,128.86,9799.0,119.5565,119.64,119.5194,119.6122,9799.0
2017-04-12 15:40:00,128.82,128.91,128.72,128.74,7251.0,119.5751,119.6586,119.4822,119.5008,7251.0
2017-04-12 15:45:00,128.79,128.86,128.76,128.78,11884.0,119.5472,119.6122,119.5194,119.5379,11884.0
2017-04-12 15:50:00,128.78,128.89,128.78,128.87,19115.0,119.5379,119.64,119.5379,119.6215,19115.0
2017-04-12 15:55:00,128.88,129.03,128.86,128.91,30400.0,119.6308,119.77,119.6122,119.6586,30400.0
2017-04-13 09:30:00,128.41,128.53,128.4,128.41,6501.0,119.1945,119.3059,119.1852,119.1945,6501.0
2017-04-13 09:35:00,128.42,128.63,128.42,128.55,5050.0,119.2038,119.3987,119.2038,119.3244,5050.0
2017-04-13 09:40:00,128.63,128.75,128.63,128.75,500.0,119.3987,119.5101,119.3987,119.5101,500.0
2017-04-13 09:45:00,128.77,128.85,128.68,128.78,3100.0,119.5287,119.6029,119.4451,119.5379,3100.0
2017-04-13 09:50:00,128.8,129.2,128.79,129.2,1745.0,119.5565,119.9278,119.5472,119.9278,1745.0
2017-04-13 09:55:00,129.05,129.25,128.98,129.0,7650.0,119.7886,119.9742,119.7236,119.7422,7650.0
2017-04-13 10:00:00,129.05,129.26,129.05,129.13,1466.0,119.7886,119.9835,119.7886,119.8628,1466.0
2017-04-13 10:05:00,129.22,129.26,129.16,129.21,5862.0,119.9464,119.9835,119.8907,119.9371,5862.0
2017-04-13 10:10:00,129.19,129.19,129.0,129.0,2101.0,119.9185,119.9185,119.7422,119.7422,2101.0
2017-04-13 10:15:00,129.0,129.07,128.95,129.01,4205.0,119.7422,119.8071,119.6957,119.7514,4205.0
2017-04-13 10:20:00,128.98,128.98,128.79,128.86,5320.0,119.7236,119.7236,119.5472,119.6122,5320.0
2017-04-13 10:25:00,128.87,128.87,128.68,128.7,5500.0,119.6215,119.6215,119.4451,119.4637,5500.0
2017-04-13 10:30:00,128.66,128.8,128.66,128.79,2487.0,119.4266,119.5565,119.4266,119.5472,2487.0
2017-04-13 10:35:00,128.82,128.84,128.73,128.84,3593.0,119.5751,119.5936,119.4915,119.5936,3593.0
2017-04-13 10:40:00,128.89,128.89,128.77,128.86,3150.0,119.64,119.64,119.5287,119.6122,3150.0
2017-04-13 10:45:00,128.88,128.89,128.81,128.89,1816.0,119.6308,119.64,119.5658,119.64,1816.0
2017-04-13 10:50:00,128.85,129.03,128.85,128.97,2823.0,119.6029,119.77,119.6029,119.7143,2823.0
2017-04-13 10:55:00,128.97,129.09,128.96,128.98,4700.0,119.7143,119.8257,119.705,119.7236,4700.0
2017-04-13 11:00:00,128.99,129.08,128.98,129.0,5400.0,119.7329,119.8164,119.7236,119.7422,5400.0
2017-04-13 11:05:00,128.99,129.02,128.97,129.02,1559.0,119.7329,119.7607,119.7143,119.7607,1559.0
2017-04-13 11:10:00,128.99,129.09,128.97,129.04,2200.0,119.7329,119.8257,119.7143,119.7793,2200.0
2017-04-13 11:15:00,129.05,129.06,128.99,129.02,2625.0,119.7886,119.7978,119.7329,119.7607,2625.0
2017-04-13 11:20:00,129.01,129.15,129.01,129.15,2423.0,119.7514,119.8814,119.7514,119.8814,2423.0
2017-04-13 11:25:00,129.12,129.16,129.04,129.06,3889.0,119.8535,119.8907,119.7793,119.7978,3889.0
2017-04-13 11:30:00,129.09,129.17,129.08,129.14,2614.0,119.8257,119.9,119.8164,119.8721,2614.0
2017-04-13 11:35:00,129.14,129.16,129.07,129.09,3312.0,119.8721,119.8907,119.8071,119.8257,3312.0
2017-04-13 11:40:00,129.08,129.08,129.0,129.03,2778.0,119.8164,119.8164,119.7422,119.77,2778.0
2017-04-13 11:45:00,129.05,129.07,129.02,129.02,1899.0,119.7886,119.8071,119.7607,119.7607,1899.0
2017-04-13 11:50:00,129.08,129.15,129.08,129.15,900.0,119.8164,119.8814,119.8164,119.8814,900.0
2017-04-13 11:55:00,129.12,129.13,129.06,129.13,2300.0,119.8535,119.8628,119.7978,119.8628,2300.0
2017-04-13 12:00:00,129.1,129.1,128.99,128.99,3208.0,119.835,119.835,119.7329,119.7329,3208.0
2017-04-13 12:05:00,128.99,129.0,128.84,128.86,3400.0,119.7329,119.7422,119.5936,119.6122,3400.0
2017-04-13 12:10:00,128.83,128.93,128.81,128.9,1900.0,119.5844,119.6772,119.5658,119.6493,1900.0
2017-04-13 12:15:00,128.9,128.9,128.82,128.85,1989.0,119.6493,119.6493,119.5751,119.6029,1989.0
2017-04-13 12:20:00,128.83,128.89,128.8,128.8,2180.0,119.5844,119.64,119.5565,119.5565,2180.0
2017-04-13 12:25:00,128.77,128.88,128.77,128.87,1500.0,119.5287,119.6308,119.5287,119.6215,1500.0
2017-04-13 12:30:00,128.88,128.89,128.85,128.86,900.0,119.6308,119.64,119.6029,119.6122,900.0
2017-04-13 12:35:00,128.85,128.89,128.8,128.83,2733.0,119.6029,119.64,119.5565,119.5844,2733.0
2017-04-13 12:40:00,128.83,128.86,128.61,128.75,5070.0,119.5844,119.6122,119.3801,119.5101,5070.0
2017-04-13 12:45:00,128.66,128.69,128.56,128.56,6763.0,119.4266,119.4544,119.3337,119.3337,6763.0
2017-04-13 12:50:00,128.61,128.66,128.61,128.64,1400.0,119.3801,119.4266,119.3801,119.408,1400.0
2017-04-13 12:55:00,128.59,128.61,128.55,128.58,900.0,119.3616,119.3801,119.3244,119.3523,900.0
2017-04-13 13:00:00,128.65,128.65,128.47,128.54,2700.0,119.4173,119.4173,119.2502,119.3152,2700.0
2017-04-13 13:05:00,128.58,128.58,128.44,128.47,5589.0,119.3523,119.3523,119.2223,119.2502,5589.0
2017-04-13 13:10:00,128.5,128.6,128.49,128.57,4330.0,119.278,119.3709,119.2688,119.343,4330.0
2017-04-13 13:15:00,128.6,128.68,128.6,128.68,1200.0,119.3709,119.4451,119.3709,119.4451,1200.0
2017-04-13 13:20:00,128.69,128.71,128.62,128.71,5023.0,119.4544,119.473,119.3894,119.473,5023.0
2017-04-13 13:25:00,128.7,128.82,128.7,128.79,3500.0,119.4637,119.5751,119.4637,119.5472,3500.0
2017-04-13 13:30:00,128.81,128.81,128.68,128.68,4712.0,119.5658,119.5658,119.4451,119.4451,4712.0
2017-04-13 13:35:00,128.71,128.75,128.7,128.7,6520.0,119.473,119.5101,119.4637,119.4637,6520.0
2017-04-13 13:40:00,128.71,128.75,128.66,128.66,3404.0,119.473,119.5101,119.4266,119.4266,3404.0
2017-04-13 13:45:00,128.64,128.64,128.5,128.53,3000.0,119.408,119.408,119.278,119.3059,3000.0
2017-04-13 13:50:00,128.55,128.62,128.54,128.59,3498.0,119.3244,119.3894,119.3152,119.3616,3498.0
2017-04-13 13:55:00,128.59,128.6,128.55,128.58,2817.0,119.3616,119.3709,119.3244,119.3523,2817.0
2017-04-13 14:00:00,128.56,128.6,128.54,128.57,6707.0,119.3337,119.3709,119.3152,119.343,6707.0
2017-04-13 14:05:00,128.58,128.76,128.57,128.73,2280.0,119.3523,119.5194,119.343,119.4915,2280.0
2017-04-13 14:10:00,128.74,128.78,128.7,128.71,7321.0,119.5008,119.5379,119.4637,119.473,7321.0
2017-04-13 14:15:00,128.71,128.76,128.69,128.76,6463.0,119.473,119.5194,119.4544,119.5194,6463.0
2017-04-13 14:20:00,128.74,128.82,128.73,128.8,6909.0,119.5008,119.5751,119.4915,119.5565,6909.0
2017-04-13 14:25:00,128.85,128.9,128.81,128.85,6100.0,119.6029,119.6493,119.5658,119.6029,6100.0
2017-04-13 14:30:00,128.85,129.0,128.85,128.97,3800.0,119.6029,119.7422,119.6029,119.7143,3800.0
2017-04-13 14:35:00,128.99,128.99,128.87,128.92,3800.0,119.7329,119.7329,119.6215,119.6679,3800.0
2017-04-13 14:40:00,128.94,129.02,128.9,129.0,5665.0,119.6865,119.7607,119.6493,119.7422,5665.0
2017-04-13 14:45:00,129.0,129.02,128.93,128.98,3700.0,119.7422,119.7607,119.6772,119.7236,3700.0
2017-04-13 14:50:00,128.97,129.0,128.88,128.92,5202.0,119.7143,119.7422,119.6308,119.6679,5202.0
2017-04-13 14:55:00,128.94,128.97,128.9,128.94,2804.0,119.6865,119.7143,119.6493,119.6865,2804.0
2017-04-13 15:00:00,128.95,128.96,128.89,128.95,3281.0,119.6957,119.705,119.64,119.6957,3281.0
2017-04-13 15:05:00,128.94,128.94,128.83,128.83,3752.0,119.6865,119.6865,119.5844,119.5844,3752.0
2017-04-13 15:10:00,128.83,128.83,128.67,128.67,3455.0,119.5844,119.5844,119.4358,119.4358,3455.0
2017-04-13 15:15:00,128.71,128.73,128.61,128.67,8660.0,119.473,119.4915,119.3801,119.4358,8660.0
2017-04-13 15:20:00,128.71,128.79,128.7,128.79,3061.0,119.473,119.5472,119.4637,119.5472,3061.0
2017-04-13 15:25:00,128.77,128.78,128.74,128.74,4206.0,119.5287,119.5379,119.5008,119.5008,4206.0
2017-04-13 15:30:00,128.73,128.8,128.68,128.68,5901.0,119.4915,119.5565,119.4451,119.4451,5901.0
2017-04-13 15:35:00,128.67,128.67,128.48,128.49,9668.0,119.4358,119.4358,119.2595,119.2688,9668.0
2017-04-13 15:40:00,128.48,128.56,128.44,128.5,13902.0,119.2595,119.3337,119.2223,119.278,13902.0
2017-04-13 15:45:00,128.5,128.75,128.45,128.75,14870.0,119.278,119.5101,119.2316,119.5101,14870.0
2017-04-13 15:50:00,128.73,128.74,128.47,128.53,24689.0,119.4915,119.5008,119.2502,119.3059,24689.0
2017-04-13 15:55:00,128.52,128.53,128.26,128.28,48909.0,119.2966,119.3059,119.0553,119.0738,48909.0
2017-04-17 09:30:00,129.42,130.35,129.42,130.16,23296.0,120.132,120.9953,120.132,120.8189,23296.0
2017-04-17 09:35:00,130.17,130.17,129.72,130.09,5310.0,120.8282,120.8282,120.4105,120.7539,5310.0
2017-04-17 09:40:00,129.88,129.88,129.67,129.87,3167.0,120.559,120.559,120.3641,120.5497,3167.0
2017-04-17 09:45:00,129.84,129.84,129.58,129.66,3470.0,120.5219,120.5219,120.2805,120.3548,3470.0
2017-04-17 09:50:00,129.59,129.7,129.56,129.7,1400.0,120.2898,120.3919,120.262,120.3919,1400.0
2017-04-17 09:55:00,129.75,129.76,129.69,129.76,300.0,120.4383,120.4476,120.3826,120.4476,300.0
2017-04-17 10:00:00,129.72,129.72,129.52,129.52,17712.0,120.4105,120.4105,120.2248,120.2248,17712.0
2017-04-17 10:05:00,129.45,129.51,129.35,129.37,3153.0,120.1599,120.2156,120.067,120.0856,3153.0
2017-04-17 10:10:00,129.42,129.42,129.21,129.27,3700.0,120.132,120.132,119.9371,119.9928,3700.0
2017-04-17 10:15:00,129.27,129.34,129.23,129.31,5758.0,119.9928,120.0578,119.9556,120.0299,5758.0
2017-04-17 10:20:00,129.33,129.37,129.32,129.33,2452.0,120.0485,120.0856,120.0392,120.0485,2452.0
2017-04-17 10:25:00,129.32,129.32,129.19,129.19,2700.0,120.0392,120.0392,119.9185,119.9185,2700.0
2017-04-17 10:30:00,129.21,129.36,129.21,129.36,4073.0,119.9371,120.0763,119.9371,120.0763,4073.0
2017-04-17 10:35:00,129.31,129.34,129.25,129.34,3927.0,120.0299,120.0578,119.9742,120.0578,3927.0
2017-04-17 10:40:00,129.34,129.43,129.3,129.4,4813.0,120.0578,120.1413,120.0206,120.1134,4813.0
2017-04-17 10:45:00,129.4,129.44,129.37,129.43,2386.0,120.1134,120.1506,120.0856,120.1413,2386.0
2017-04-17 10:50:00,129.44,129.58,129.44,129.51,4100.0,120.1506,120.2805,120.1506,120.2156,4100.0
2017-04-17 10:55:00,129.58,129.64,129.56,129.58,3010.0,120.2805,120.3362,120.262,120.2805,3010.0
2017-04-17 11:00:00,129.57,129.6,129.53,129.6,4851.0,120.2712,120.2991,120.2341,120.2991,4851.0
2017-04-17 11:05:00,129.61,129.64,129.54,129.61,1600.0,120.3084,120.3362,120.2434,120.3084,1600.0
2017-04-17 11:10:00,129.64,129.72,129.6,129.72,2800.0,120.3362,120.4105,120.2991,120.4105,2800.0
2017-04-17 11:15:00,129.72,129.88,129.67,129.88,2996.0,120.4105,120.559,120.3641,120.559,2996.0
2017-04-17 11:20:00,129.89,129.89,129.8,129.84,3058.0,120.5683,120.5683,120.4847,120.5219,3058.0
2017-04-17 11:25:00,129.84,129.88,129.81,129.83,2400.0,120.5219,120.559,120.494,120.5126,2400.0
2017-04-17 11:30:00,129.86,129.86,129.78,129.78,1920.0,120.5404,120.5404,120.4662,120.4662,1920.0
2017-04-17 11:35:00,129.81,129.87,129.8,129.87,1100.0,120.494,120.5497,120.4847,120.5497,1100.0
2017-04-17 11:40:00,129.9,129.91,129.83,129.83,2000.0,120.5776,120.5868,120.5126,120.5126,2000.0
2017-04-17 11:45:00,129.86,129.88,129.79,129.84,2100.0,120.5404,120.559,120.4755,120.5219,2100.0
2017-04-17 11:50:00,129.84,129.92,129.79,129.86,4715.0,120.5219,120.5961,120.4755,120.5404,4715.0
2017-04-17 11:55:00,129.88,129.98,129.88,129.91,1900.0,120.559,120.6518,120.559,120.5868,1900.0
2017-04-17 12:00:00,129.9,129.94,129.9,129.93,1500.0,120.5776,120.6147,120.5776,120.6054,1500.0
2017-04-17 12:05:00,129.95,129.97,129.94,129.95,1320.0,120.624,120.6425,120.6147,120.624,1320.0
2017-04-17 12:10:00,129.94,129.94,129.9,129.94,4004.0,120.6147,120.6147,120.5776,120.6147,4004.0
2017-04-17 12:15:00,129.94,129.99,129.93,129.94,3100.0,120.6147,120.6611,120.6054,120.6147,3100.0
2017-04-17 12:20:00,129.94,130.06,129.86,130.02,4666.0,120.6147,120.7261,120.5404,120.689,4666.0
2017-04-17 12:25:00,130.03,130.03,129.96,130.02,5641.0,120.6982,120.6982,120.6333,120.689,5641.0
2017-04-17 12:30:00,129.98,130.0,129.93,129.93,1800.0,120.6518,120.6704,120.6054,120.6054,1800.0
2017-04-17 12:35:00,129.9,129.92,129.86,129.89,1570.0,120.5776,120.5961,120.5404,120.5683,1570.0
2017-04-17 12:40:00,129.9,129.91,129.86,129.9,2300.0,120.5776,120.5868,120.5404,120.5776,2300.0
2017-04-17 12:45:00,129.88,129.91,129.86,129.86,1300.0,120.559,120.5868,120.5404,120.5404,1300.0
2017-04-17 12:50:00,129.84,129.84,129.78,129.82,1423.0,120.5219,120.5219,120.4662,120.5033,1423.0
2017-04-17 12:55:00,129.82,129.88,129.82,129.87,2597.0,120.5033,120.559,120.5033,120.5497,2597.0
2017-04-17 13:00:00,129.87,129.91,129.86,129.9,1300.0,120.5497,120.5868,120.5404,120.5776,1300.0
2017-04-17 13:05:00,129.9,129.96,129.9,129.96,1105.0,120.5776,120.6333,120.5776,120.6333,1105.0
2017-04-17 13:10:00,129.99,130.0,129.9,129.91,2617.0,120.6611,120.6704,120.5776,120.5868,2617.0
2017-04-17 13:15:00,129.91,129.97,129.91,129.92,1415.0,120.5868,120.6425,120.5868,120.5961,1415.0
2017-04-17 13:20:00,129.96,130.03,129.96,130.03,2683.0,120.6333,120.6982,120.6333,120.6982,2683.0
2017-04-17 13:25:00,130.06,130.1,130.06,130.09,635.0,120.7261,120.7632,120.7261,120.7539,635.0
2017-04-17 13:30:00,130.08,130.11,130.06,130.11,1841.0,120.7446,120.7725,120.7261,120.7725,1841.0
2017-04-17 13:35:00,130.13,130.13,130.03,130.05,1715.0,120.7911,120.7911,120.6982,120.7168,1715.0
2017-04-17 13:40:00,130.08,130.09,129.99,130.0,2168.0,120.7446,120.7539,120.6611,120.6704,2168.0
2017-04-17 13:45:00,130.02,130.06,130.01,130.06,1413.0,120.689,120.7261,120.6797,120.7261,1413.0
2017-04-17 13:50:00,130.09,130.1,130.08,130.1,400.0,120.7539,120.7632,120.7446,120.7632,400.0
2017-04-17 13:55:00,130.11,130.11,130.06,130.09,800.0,120.7725,120.7725,120.7261,120.7539,800.0
2017-04-17 14:00:00,130.07,130.12,130.03,130.12,1600.0,120.7354,120.7818,120.6982,120.7818,1600.0
2017-04-17 14:05:00,130.09,130.11,130.04,130.04,2144.0,120.7539,120.7725,120.7075,120.7075,2144.0
2017-04-17 14:10:00,130.04,130.12,130.04,130.07,1191.0,120.7075,120.7818,120.7075,120.7354,1191.0
2017-04-17 14:15:00,130.08,130.13,130.06,130.06,1600.0,120.7446,120.7911,120.7261,120.7261,1600.0
2017-04-17 14:20:00,130.06,130.12,130.06,130.12,885.0,120.7261,120.7818,120.7261,120.7818,885.0
2017-04-17 14:25:00,130.13,130.13,130.05,130.07,1318.0,120.7911,120.7911,120.7168,120.7354,1318.0
2017-04-17 14:30:00,130.09,130.12,130.06,130.12,3051.0,120.7539,120.7818,120.7261,120.7818,3051.0
2017-04-17 14:35:00,130.14,130.15,130.06,130.13,1700.0,120.8003,120.8096,120.7261,120.7911,1700.0
2017-04-17 14:40:00,130.16,130.22,130.15,130.22,2303.0,120.8189,120.8746,120.8096,120.8746,2303.0
2017-04-17 14:45:00,130.23,130.27,130.23,130.23,1600.0,120.8839,120.921,120.8839,120.8839,1600.0
2017-04-17 14:50:00,130.22,130.29,130.21,130.25,2177.0,120.8746,120.9396,120.8653,120.9024,2177.0
2017-04-17 14:55:00,130.24,130.26,130.17,130.18,1800.0,120.8932,120.9117,120.8282,120.8375,1800.0
2017-04-17 15:00:00,130.18,130.22,130.12,130.14,6408.0,120.8375,120.8746,120.7818,120.8003,6408.0
2017-04-17 15:05:00,130.18,130.2,130.13,130.18,5027.0,120.8375,120.856,120.7911,120.8375,5027.0
2017-04-17 15:10:00,130.19,130.22,130.1,130.22,11072.0,120.8468,120.8746,120.7632,120.8746,11072.0
2017-04-17 15:15:00,130.24,130.42,130.24,130.37,12514.0,120.8932,121.0602,120.8932,121.0138,12514.0
2017-04-17 15:20:00,130.38,130.42,130.38,130.41,5862.0,121.0231,121.0602,121.0231,121.051,5862.0
2017-04-17 15:25:00,130.39,130.44,130.39,130.43,7716.0,121.0324,121.0788,121.0324,121.0695,7716.0
2017-04-17 15:30:00,130.42,130.48,130.38,130.4,9236.0,121.0602,121.1159,121.0231,121.0417,9236.0
2017-04-17 15:35:00,130.43,130.54,130.42,130.54,11920.0,121.0695,121.1716,121.0602,121.1716,11920.0
2017-04-17 15:40:00,130.55,130.62,130.53,130.57,10550.0,121.1809,121.2459,121.1624,121.1995,10550.0
2017-04-17 15:45:00,130.59,130.78,130.58,130.77,16303.0,121.218,121.3944,121.2088,121.3851,16303.0
2017-04-17 15:50:00,130.79,130.79,130.68,130.75,22962.0,121.4037,121.4037,121.3016,121.3666,22962.0
2017-04-17 15:55:00,130.74,130.86,130.73,130.76,64981.0,121.3573,121.4687,121.348,121.3758,64981.0
2017-04-18 09:30:00,130.13,130.68,129.78,130.66,9336.0,120.7911,121.3016,120.4662,121.283,9336.0
2017-04-18 09:35:00,130.25,130.84,130.02,130.74,12131.0,120.9024,121.4501,120.689,121.3573,12131.0
2017-04-18 09:40:00,130.75,130.91,130.72,130.84,5717.0,121.3666,121.5151,121.3387,121.4501,5717.0
2017-04-18 09:45:00,130.97,131.1,130.9,130.93,6771.0,121.5708,121.6914,121.5058,121.5336,6771.0
2017-04-18 09:50:00,130.92,130.92,130.77,130.83,4811.0,121.5244,121.5244,121.3851,121.4408,4811.0
2017-04-18 09:55:00,130.81,131.07,130.81,131.06,6500.0,121.4223,121.6636,121.4223,121.6543,6500.0
2017-04-18 10:00:00,131.07,131.08,130.74,130.78,8359.0,121.6636,121.6729,121.3573,121.3944,8359.0
2017-04-18 10:05:00,130.8,130.82,130.57,130.57,8400.0,121.413,121.4315,121.1995,121.1995,8400.0
2017-04-18 10:10:00,130.61,130.68,130.61,130.68,5037.0,121.2366,121.3016,121.2366,121.3016,5037.0
2017-04-18 10:15:00,130.67,130.74,130.45,130.46,6000.0,121.2923,121.3573,121.0881,121.0974,6000.0
2017-04-18 10:20:00,130.43,130.65,130.37,130.65,6247.0,121.0695,121.2737,121.0138,121.2737,6247.0
2017-04-18 10:25:00,130.68,130.72,130.55,130.55,10132.0,121.3016,121.3387,121.1809,121.1809,10132.0
2017-04-18 10:30:00,130.55,130.69,130.52,130.65,7460.0,121.1809,121.3109,121.1531,121.2737,7460.0
2017-04-18 10:35:00,130.67,130.77,130.61,130.67,25901.0,121.2923,121.3851,121.2366,121.2923,25901.0
2017-04-18 10:40:00,130.67,130.69,130.57,130.66,8181.0,121.2923,121.3109,121.1995,121.283,8181.0
2017-04-18 10:45:00,130.67,130.8,130.62,130.65,16321.0,121.2923,121.413,121.2459,121.2737,16321.0
2017-04-18 10:50:00,130.65,130.65,130.55,130.58,8124.0,121.2737,121.2737,121.1809,121.2088,8124.0
2017-04-18 10:55:00,130.57,130.59,130.43,130.56,5200.0,121.1995,121.218,121.0695,121.1902,5200.0
2017-04-18 11:00:00,130.56,130.6,130.51,130.58,13500.0,121.1902,121.2273,121.1438,121.2088,13500.0
2017-04-18 11:05:00,130.58,130.71,130.58,130.71,4981.0,121.2088,121.3294,121.2088,121.3294,4981.0
2017-04-18 11:10:00,130.75,130.84,130.75,130.81,5325.0,121.3666,121.4501,121.3666,121.4223,5325.0
2017-04-18 11:15:00,130.81,130.87,130.74,130.81,7244.0,121.4223,121.478,121.3573,121.4223,7244.0
2017-04-18 11:20:00,130.8,130.87,130.76,130.87,3000.0,121.413,121.478,121.3758,121.478,3000.0
2017-04-18 11:25:00,130.83,131.0,130.79,130.93,4301.0,121.4408,121.5986,121.4037,121.5336,4301.0
2017-04-18 11:30:00,130.94,130.94,130.67,130.67,4741.0,121.5429,121.5429,121.2923,121.2923,4741.0
2017-04-18 11:35:00,130.72,130.72,130.53,130.58,8100.0,121.3387,121.3387,121.1624,121.2088,8100.0
2017-04-18 11:40:00,130.59,130.6,130.5,130.56,7600.0,121.218,121.2273,121.1345,121.1902,7600.0
2017-04-18 11:45:00,130.53,130.58,130.49,130.58,10765.0,121.1624,121.2088,121.1252,121.2088,10765.0
2017-04-18 11:50:00,130.6,130.63,130.42,130.45,11188.0,121.2273,121.2552,121.0602,121.0881,11188.0
2017-04-18 11:55:00,130.47,130.5,130.3,130.34,8792.0,121.1067,121.1345,120.9489,120.986,8792.0
2017-04-18 12:00:00,130.34,130.46,130.23,130.44,12834.0,120.986,121.0974,120.8839,121.0788,12834.0
2017-04-18 12:05:00,130.41,130.56,130.41,130.51,6425.0,121.051,121.1902,121.051,121.1438,6425.0
2017-04-18 12:10:00,130.44,130.52,130.35,130.52,11197.0,121.0788,121.1531,120.9953,121.1531,11197.0
2017-04-18 12:15:00,130.47,130.52,130.29,130.35,7876.0,121.1067,121.1531,120.9396,120.9953,7876.0
2017-04-18 12:20:00,130.34,130.51,130.34,130.49,9606.0,120.986,121.1438,120.986,121.1252,9606.0
2017-04-18 12:25:00,130.51,130.62,130.44,130.58,49743.0,121.1438,121.2459,121.0788,121.2088,49743.0
2017-04-18 12:30:00,130.55,130.59,130.38,130.38,4601.0,121.1809,121.218,121.0231,121.0231,4601.0
2017-04-18 12:35:00,130.37,130.37,130.27,130.31,4850.0,121.0138,121.0138,120.921,120.9581,4850.0
2017-04-18 12:40:00,130.29,130.37,130.24,130.28,3301.0,120.9396,121.0138,120.8932,120.9303,3301.0
2017-04-18 12:45:00,130.23,130.28,130.19,130.23,3830.0,120.8839,120.9303,120.8468,120.8839,3830.0
2017-04-18 12:50:00,130.23,130.34,130.22,130.34,4000.0,120.8839,120.986,120.8746,120.986,4000.0
2017-04-18 12:55:00,130.32,130.4,130.32,130.32,4256.0,120.9674,121.0417,120.9674,120.9674,4256.0
2017-04-18 13:00:00,130.34,130.34,130.23,130.33,3600.0,120.986,120.986,120.8839,120.9767,3600.0
2017-04-18 13:05:00,130.28,130.3,130.26,130.29,2600.0,120.9303,120.9489,120.9117,120.9396,2600.0
2017-04-18 13:10:00,130.32,130.34,130.28,130.34,2900.0,120.9674,120.986,120.9303,120.986,2900.0
2017-04-18 13:15:00,130.35,130.38,130.33,130.36,4208.0,120.9953,121.0231,120.9767,121.0046,4208.0
2017-04-18 13:20:00,130.4,130.41,130.34,130.4,3070.0,121.0417,121.051,120.986,121.0417,3070.0
2017-04-18 13:25:00,130.4,130.5,130.37,130.46,8320.0,121.0417,121.1345,121.0138,121.0974,8320.0
2017-04-18 13:30:00,130.5,130.57,130.44,130.56,2400.0,121.1345,121.1995,121.0788,121.1902,2400.0
2017-04-18 13:35:00,130.56,130.56,130.44,130.46,5242.0,121.1902,121.1902,121.0788,121.0974,5242.0
2017-04-18 13:40:00,130.41,130.53,130.41,130.5,7434.0,121.051,121.1624,121.051,121.1345,7434.0
2017-04-18 13:45:00,130.49,130.52,130.47,130.47,1320.0,121.1252,121.1531,121.1067,121.1067,1320.0
2017-04-18 13:50:00,130.52,130.55,130.45,130.45,6700.0,121.1531,121.1809,121.0881,121.0881,6700.0
2017-04-18 13:55:00,130.47,130.5,130.39,130.46,4470.0,121.1067,121.1345,121.0324,121.0974,4470.0
2017-04-18 14:00:00,130.46,130.51,130.43,130.51,5744.0,121.0974,121.1438,121.0695,121.1438,5744.0
2017-04-18 14:05:00,130.52,130.61,130.52,130.59,2400.0,121.1531,121.2366,121.1531,121.218,2400.0
2017-04-18 14:10:00,130.59,130.61,130.56,130.59,4429.0,121.218,121.2366,121.1902,121.218,4429.0
2017-04-18 14:15:00,130.59,130.68,130.56,130.63,5124.0,121.218,121.3016,121.1902,121.2552,5124.0
2017-04-18 14:20:00,130.67,130.69,130.55,130.6,3158.0,121.2923,121.3109,121.1809,121.2273,3158.0
2017-04-18 14:25:00,130.62,130.7,130.59,130.69,6260.0,121.2459,121.3202,121.218,121.3109,6260.0
2017-04-18 14:30:00,130.72,130.76,130.66,130.71,4500.0,121.3387,121.3758,121.283,121.3294,4500.0
2017-04-18 14:35:00,130.72,130.78,130.72,130.74,3600.0,121.3387,121.3944,121.3387,121.3573,3600.0
2017-04-18 14:40:00,130.77,130.8,130.58,130.58,3100.0,121.3851,121.413,121.2088,121.2088,3100.0
2017-04-18 14:45:00,130.57,130.59,130.49,130.51,4748.0,121.1995,121.218,121.1252,121.1438,4748.0
2017-04-18 14:50:00,130.51,130.63,130.51,130.63,2000.0,121.1438,121.2552,121.1438,121.2552,2000.0
2017-04-18 14:55:00,130.66,130.66,130.55,130.66,5362.0,121.283,121.283,121.1809,121.283,5362.0
2017-04-18 15:00:00,130.69,130.7,130.55,130.56,4800.0,121.3109,121.3202,121.1809,121.1902,4800.0
2017-04-18 15:05:00,130.57,130.77,130.56,130.77,4467.0,121.1995,121.3851,121.1902,121.3851,4467.0
2017-04-18 15:10:00,130.74,130.78,130.66,130.7,4901.0,121.3573,121.3944,121.283,121.3202,4901.0
2017-04-18 15:15:00,130.69,130.75,130.66,130.75,4149.0,121.3109,121.3666,121.283,121.3666,4149.0
2017-04-18 15:20:00,130.76,130.78,130.66,130.72,7046.0,121.3758,121.3944,121.283,121.3387,7046.0
2017-04-18 15:25:00,130.71,130.77,130.69,130.72,3900.0,121.3294,121.3851,121.3109,121.3387,3900.0
2017-04-18 15:30:00,130.72,130.74,130.66,130.67,6623.0,121.3387,121.3573,121.283,121.2923,6623.0
2017-04-18 15:35:00,130.71,130.72,130.64,130.64,6443.0,121.3294,121.3387,121.2645,121.2645,6443.0
2017-04-18 15:40:00,130.64,130.67,130.54,130.59,10430.0,121.2645,121.2923,121.1716,121.218,10430.0
2017-04-18 15:45:00,130.57,130.67,130.54,130.64,16195.0,121.1995,121.2923,121.1716,121.2645,16195.0
2017-04-18 15:50:00,130.64,130.68,130.59,130.62,13616.0,121.2645,121.3016,121.218,121.2459,13616.0
2017-04-18 15:55:00,130.62,130.62,130.49,130.5,31428.0,121.2459,121.2459,121.1252,121.1345,31428.0
2017-04-19 09:30:00,131.08,131.18,130.92,130.92,9588.0,121.6729,121.7657,121.5244,121.5244,9588.0
2017-04-19 09:35:00,131.06,131.16,130.89,130.91,3100.0,121.6543,121.7471,121.4965,121.5151,3100.0
2017-04-19 09:40:00,130.92,130.98,130.85,130.98,2400.0,121.5244,121.5801,121.4594,121.5801,2400.0
2017-04-19 09:45:00,130.88,130.95,130.78,130.91,4597.0,121.4872,121.5522,121.3944,121.5151,4597.0
2017-04-19 09:50:00,130.84,131.0,130.8,131.0,4540.0,121.4501,121.5986,121.413,121.5986,4540.0
2017-04-19 09:55:00,130.94,131.1,130.92,131.04,3761.0,121.5429,121.6914,121.5244,121.6358,3761.0
2017-04-19 10:00:00,131.01,131.03,130.89,130.89,9436.0,121.6079,121.6265,121.4965,121.4965,9436.0
2017-04-19 10:05:00,130.85,130.86,130.72,130.72,10400.0,121.4594,121.4687,121.3387,121.3387,10400.0
2017-04-19 10:10:00,130.75,130.93,130.71,130.84,20435.0,121.3666,121.5336,121.3294,121.4501,20435.0
2017-04-19 10:15:00,130.83,130.88,130.74,130.74,3955.0,121.4408,121.4872,121.3573,121.3573,3955.0
2017-04-19 10:20:00,130.7,130.72,130.57,130.63,5911.0,121.3202,121.3387,121.1995,121.2552,5911.0
2017-04-19 10:25:00,130.64,130.76,130.62,130.75,5698.0,121.2645,121.3758,121.2459,121.3666,5698.0
2017-04-19 10:30:00,130.79,130.87,130.75,130.83,6708.0,121.4037,121.478,121.3666,121.4408,6708.0
2017-04-19 10:35:00,130.82,130.85,130.75,130.84,8959.0,121.4315,121.4594,121.3666,121.4501,8959.0
2017-04-19 10:40:00,130.82,130.85,130.75,130.78,6500.0,121.4315,121.4594,121.3666,121.3944,6500.0
2017-04-19 10:45:00,130.78,130.79,130.67,130.67,8480.0,121.3944,121.4037,121.2923,121.2923,8480.0
2017-04-19 10:50:00,130.66,130.68,130.63,130.64,4365.0,121.283,121.3016,121.2552,121.2645,4365.0
2017-04-19 10:55:00,130.68,130.68,130.59,130.6,9977.0,121.3016,121.3016,121.218,121.2273,9977.0
2017-04-19 11:00:00,130.6,130.69,130.6,130.67,3270.0,121.2273,121.3109,121.2273,121.2923,3270.0
2017-04-19 11:05:00,130.65,130.69,130.55,130.55,5709.0,121.2737,121.3109,121.1809,121.1809,5709.0
2017-04-19 11:10:00,130.55,130.63,130.44,130.63,6165.0,121.1809,121.2552,121.0788,121.2552,6165.0
2017-04-19 11:15:00,130.66,130.73,130.66,130.73,1560.0,121.283,121.348,121.283,121.348,1560.0
2017-04-19 11:20:00,130.8,130.86,130.77,130.85,13700.0,121.413,121.4687,121.3851,121.4594,13700.0
2017-04-19 11:25:00,130.85,130.91,130.79,130.85,10564.0,121.4594,121.5151,121.4037,121.4594,10564.0
2017-04-19 11:30:00,130.83,130.84,130.75,130.84,3500.0,121.4408,121.4501,121.3666,121.4501,3500.0
2017-04-19 11:35:00,130.84,130.84,130.76,130.76,2906.0,121.4501,121.4501,121.3758,121.3758,2906.0
2017-04-19 11:40:00,130.82,130.82,130.77,130.79,7555.0,121.4315,121.4315,121.3851,121.4037,7555.0
2017-04-19 11:45:00,130.8,130.81,130.78,130.78,4082.0,121.413,121.4223,121.3944,121.3944,4082.0
2017-04-19 11:50:00,130.8,130.88,130.79,130.8,8900.0,121.413,121.4872,121.4037,121.413,8900.0
2017-04-19 11:55:00,130.79,130.79,130.68,130.68,6371.0,121.4037,121.4037,121.3016,121.3016,6371.0
2017-04-19 12:00:00,130.7,130.72,130.62,130.62,3919.0,121.3202,121.3387,121.2459,121.2459,3919.0
2017-04-19 12:05:00,130.62,130.63,130.48,130.55,6137.0,121.2459,121.2552,121.1159,121.1809,6137.0
2017-04-19 12:10:00,130.54,130.59,130.44,130.59,3100.0,121.1716,121.218,121.0788,121.218,3100.0
2017-04-19 12:15:00,130.59,130.67,130.57,130.61,5400.0,121.218,121.2923,121.1995,121.2366,5400.0
2017-04-19 12:20:00,130.61,130.68,130.55,130.68,6051.0,121.2366,121.3016,121.1809,121.3016,6051.0
2017-04-19 12:25:00,130.67,130.72,130.62,130.62,4100.0,121.2923,121.3387,121.2459,121.2459,4100.0
2017-04-19 12:30:00,130.58,130.72,130.56,130.7,2931.0,121.2088,121.3387,121.1902,121.3202,2931.0
2017-04-19 12:35:00,130.72,130.85,130.7,130.77,11972.0,121.3387,121.4594,121.3202,121.3851,11972.0
2017-04-19 12:40:00,130.79,130.91,130.79,130.89,7243.0,121.4037,121.5151,121.4037,121.4965,7243.0
2017-04-19 12:45:00,130.88,130.92,130.86,130.9,6507.0,121.4872,121.5244,121.4687,121.5058,6507.0
2017-04-19 12:50:00,130.88,130.93,130.87,130.92,9798.0,121.4872,121.5336,121.478,121.5244,9798.0
2017-04-19 12:55:00,130.92,130.94,130.84,130.91,12500.0,121.5244,121.5429,121.4501,121.5151,12500.0
2017-04-19 13:00:00,130.88,130.93,130.69,130.71,13371.0,121.4872,121.5336,121.3109,121.3294,13371.0
2017-04-19 13:05:00,130.71,130.78,130.69,130.73,4376.0,121.3294,121.3944,121.3109,121.348,4376.0
2017-04-19 13:10:00,130.69,130.74,130.67,130.73,4648.0,121.3109,121.3573,121.2923,121.348,4648.0
2017-04-19 13:15:00,130.71,130.86,130.71,130.82,6925.0,121.3294,121.4687,121.3294,121.4315,6925.0
2017-04-19 13:20:00,130.81,130.98,130.81,130.93,6204.0,121.4223,121.5801,121.4223,121.5336,6204.0
2017-04-19 13:25:00,130.95,131.0,130.88,130.9,6589.0,121.5522,121.5986,121.4872,121.5058,6589.0
2017-04-19 13:30:00,130.9,130.94,130.87,130.87,9112.0,121.5058,121.5429,121.478,121.478,9112.0
2017-04-19 13:35:00,130.87,130.87,130.79,130.81,9998.0,121.478,121.478,121.4037,121.4223,9998.0
2017-04-19 13:40:00,130.77,130.81,130.72,130.81,6700.0,121.3851,121.4223,121.3387,121.4223,6700.0
2017-04-19 13:45:00,130.8,130.91,130.8,130.9,4477.0,121.413,121.5151,121.413,121.5058,4477.0
2017-04-19 13:50:00,130.9,130.9,130.84,130.86,5370.0,121.5058,121.5058,121.4501,121.4687,5370.0
2017-04-19 13:55:00,130.87,130.9,130.83,130.87,9640.0,121.478,121.5058,121.4408,121.478,9640.0
2017-04-19 14:00:00,130.86,130.89,130.75,130.75,13611.0,121.4687,121.4965,121.3666,121.3666,13611.0
2017-04-19 14:05:00,130.75,130.76,130.6,130.6,6712.0,121.3666,121.3758,121.2273,121.2273,6712.0
2017-04-19 14:10:00,130.61,130.67,130.58,130.64,6789.0,121.2366,121.2923,121.2088,121.2645,6789.0
2017-04-19 14:15:00,130.63,130.63,130.47,130.54,3000.0,121.2552,121.2552,121.1067,121.1716,3000.0
2017-04-19 14:20:00,130.55,130.56,130.43,130.43,3750.0,121.1809,121.1902,121.0695,121.0695,3750.0
2017-04-19 14:25:00,130.41,130.64,130.41,130.61,5270.0,121.051,121.2645,121.051,121.2366,5270.0
2017-04-19 14:30:00,130.61,130.7,130.55,130.55,8626.0,121.2366,121.3202,121.1809,121.1809,8626.0
2017-04-19 14:35:00,130.54,130.7,130.54,130.66,4945.0,121.1716,121.3202,121.1716,121.283,4945.0
2017-04-19 14:40:00,130.69,130.69,130.55,130.63,9425.0,121.3109,121.3109,121.1809,121.2552,9425.0
2017-04-19 14:45:00,130.63,130.72,130.42,130.46,7289.0,121.2552,121.3387,121.0602,121.0974,7289.0
2017-04-19 14:50:00,130.48,130.48,130.31,130.38,4871.0,121.1159,121.1159,120.9581,121.0231,4871.0
2017-04-19 14:55:00,130.4,130.5,130.4,130.5,7018.0,121.0417,121.1345,121.0417,121.1345,7018.0
2017-04-19 15:00:00,130.51,130.65,130.45,130.62,6009.0,121.1438,121.2737,121.0881,121.2459,6009.0
2017-04-19 15:05:00,130.62,130.66,130.58,130.62,7185.0,121.2459,121.283,121.2088,121.2459,7185.0
2017-04-19 15:10:00,130.62,130.71,130.59,130.59,20545.0,121.2459,121.3294,121.218,121.218,20545.0
2017-04-19 15:15:00,130.58,130.65,130.56,130.62,10714.0,121.2088,121.2737,121.1902,121.2459,10714.0
2017-04-19 15:20:00,130.62,130.64,130.53,130.56,8016.0,121.2459,121.2645,121.1624,121.1902,8016.0
2017-04-19 15:25:00,130.56,130.57,130.38,130.38,16504.0,121.1902,121.1995,121.0231,121.0231,16504.0
2017-04-19 15:30:00,130.34,130.46,130.34,130.45,10663.0,120.986,121.0974,120.986,121.0881,10663.0
2017-04-19 15:35:00,130.43,130.55,130.43,130.52,7182.0,121.0695,121.1809,121.0695,121.1531,7182.0
2017-04-19 15:40:00,130.52,130.55,130.43,130.5,15558.0,121.1531,121.1809,121.0695,121.1345,15558.0
2017-04-19 15:45:00,130.51,130.51,130.35,130.46,23400.0,121.1438,121.1438,120.9953,121.0974,23400.0
2017-04-19 15:50:00,130.44,130.56,130.43,130.53,24954.0,121.0788,121.1902,121.0695,121.1624,24954.0
2017-04-19 15:55:00,130.52,130.64,130.52,130.56,55656.0,121.1531,121.2645,121.1531,121.1902,55656.0
2017-04-20 09:30:00,130.77,131.39,130.77,131.39,52257.0,121.3851,121.9606,121.3851,121.9606,52257.0
2017-04-20 09:35:00,131.2,131.64,131.11,131.3,14074.0,121.7843,122.1927,121.7007,121.8771,14074.0
2017-04-20 09:40:00,131.3,131.42,131.19,131.27,15021.0,121.8771,121.9885,121.775,121.8492,15021.0
2017-04-20 09:45:00,131.26,131.29,131.12,131.16,30066.0,121.84,121.8678,121.71,121.7471,30066.0
2017-04-20 09:50:00,131.19,131.37,131.18,131.25,18450.0,121.775,121.9421,121.7657,121.8307,18450.0
2017-04-20 09:55:00,131.24,131.32,131.16,131.31,17965.0,121.8214,121.8957,121.7471,121.8864,17965.0
2017-04-20 10:00:00,131.34,131.47,131.25,131.37,19280.0,121.9142,122.0349,121.8307,121.9421,19280.0
2017-04-20 10:05:00,131.35,131.42,131.18,131.42,12158.0,121.9235,121.9885,121.7657,121.9885,12158.0
2017-04-20 10:10:00,131.46,131.59,131.39,131.53,32258.0,122.0256,122.1463,121.9606,122.0906,32258.0
2017-04-20 10:15:00,131.53,131.53,131.32,131.4,7640.0,122.0906,122.0906,121.8957,121.9699,7640.0
2017-04-20 10:20:00,131.44,131.54,131.42,131.46,7010.0,122.007,122.0999,121.9885,122.0256,7010.0
2017-04-20 10:25:00,131.42,131.46,131.34,131.37,2100.0,121.9885,122.0256,121.9142,121.9421,2100.0
2017-04-20 10:30:00,131.34,131.35,131.23,131.24,5800.0,121.9142,121.9235,121.8121,121.8214,5800.0
2017-04-20 10:35:00,131.27,131.27,131.19,131.22,3100.0,121.8492,121.8492,121.775,121.8028,3100.0
2017-04-20 10:40:00,131.22,131.29,131.21,131.29,3525.0,121.8028,121.8678,121.7936,121.8678,3525.0
2017-04-20 10:45:00,131.28,131.34,131.26,131.3,4500.0,121.8585,121.9142,121.84,121.8771,4500.0
2017-04-20 10:50:00,131.3,131.39,131.25,131.36,5100.0,121.8771,121.9606,121.8307,121.9328,5100.0
2017-04-20 10:55:00,131.36,131.38,131.31,131.31,2706.0,121.9328,121.9513,121.8864,121.8864,2706.0
2017-04-20 11:00:00,131.32,131.32,131.1,131.12,5500.0,121.8957,121.8957,121.6914,121.71,5500.0
2017-04-20 11:05:00,131.09,131.16,131.05,131.15,7455.0,121.6822,121.7471,121.645,121.7379,7455.0
2017-04-20 11:10:00,131.16,131.2,131.13,131.18,4807.0,121.7471,121.7843,121.7193,121.7657,4807.0
2017-04-20 11:15:00,131.15,131.15,131.04,131.11,5484.0,121.7379,121.7379,121.6358,121.7007,5484.0
2017-04-20 11:20:00,131.12,131.14,130.99,131.14,4970.0,121.71,121.7286,121.5893,121.7286,4970.0
2017-04-20 11:25:00,131.16,131.27,131.07,131.19,2890.0,121.7471,121.8492,121.6636,121.775,2890.0
2017-04-20 11:30:00,131.23,131.24,131.17,131.2,4689.0,121.8121,121.8214,121.7564,121.7843,4689.0
2017-04-20 11:35:00,131.21,131.21,131.14,131.15,5405.0,121.7936,121.7936,121.7286,121.7379,5405.0
2017-04-20 11:40:00,131.16,131.17,131.1,131.16,4708.0,121.7471,121.7564,121.6914,121.7471,4708.0
2017-04-20 11:45:00,131.17,131.27,131.17,131.24,6502.0,121.7564,121.8492,121.7564,121.8214,6502.0
2017-04-20 11:50:00,131.25,131.29,131.19,131.19,18893.0,121.8307,121.8678,121.775,121.775,18893.0
2017-04-20 11:55:00,131.21,131.26,131.13,131.13,7087.0,121.7936,121.84,121.7193,121.7193,7087.0
2017-04-20 12:00:00,131.19,131.26,131.15,131.15,8327.0,121.775,121.84,121.7379,121.7379,8327.0
2017-04-20 12:05:00,131.18,131.38,131.16,131.38,5100.0,121.7657,121.9513,121.7471,121.9513,5100.0
2017-04-20 12:10:00,131.38,131.48,131.36,131.48,3880.0,121.9513,122.0442,121.9328,122.0442,3880.0
2017-04-20 12:15:00,131.51,131.56,131.46,131.53,4960.0,122.072,122.1184,122.0256,122.0906,4960.0
2017-04-20 12:20:00,131.53,131.64,131.51,131.62,10050.0,122.0906,122.1927,122.072,122.1741,10050.0
2017-04-20 12:25:00,131.63,131.67,131.6,131.65,3700.0,122.1834,122.2205,122.1556,122.202,3700.0
2017-04-20 12:30:00,131.65,131.72,131.63,131.65,4760.0,122.202,122.2669,122.1834,122.202,4760.0
2017-04-20 12:35:00,131.66,131.74,131.65,131.69,5112.0,122.2113,122.2855,122.202,122.2391,5112.0
2017-04-20 12:40:00,131.7,131.82,131.7,131.79,7173.0,122.2484,122.3598,122.2484,122.3319,7173.0
2017-04-20 12:45:00,131.8,131.84,131.71,131.79,7945.0,122.3412,122.3783,122.2577,122.3319,7945.0
2017-04-20 12:50:00,131.77,131.84,131.73,131.76,11282.0,122.3134,122.3783,122.2762,122.3041,11282.0
2017-04-20 12:55:00,131.76,131.8,131.73,131.76,9860.0,122.3041,122.3412,122.2762,122.3041,9860.0
2017-04-20 13:00:00,131.77,131.82,131.75,131.78,16392.0,122.3134,122.3598,122.2948,122.3226,16392.0
2017-04-20 13:05:00,131.79,131.81,131.71,131.71,6264.0,122.3319,122.3505,122.2577,122.2577,6264.0
2017-04-20 13:10:00,131.74,131.76,131.68,131.73,5400.0,122.2855,122.3041,122.2298,122.2762,5400.0
2017-04-20 13:15:00,131.77,131.77,131.7,131.7,4305.0,122.3134,122.3134,122.2484,122.2484,4305.0
2017-04-20 13:20:00,131.74,131.76,131.7,131.7,3314.0,122.2855,122.3041,122.2484,122.2484,3314.0
2017-04-20 13:25:00,131.73,131.78,131.69,131.78,3500.0,122.2762,122.3226,122.2391,122.3226,3500.0
2017-04-20 13:30:00,131.8,131.8,131.73,131.79,6193.0,122.3412,122.3412,122.2762,122.3319,6193.0
2017-04-20 13:35:00,131.79,131.87,131.77,131.87,15067.0,122.3319,122.4062,122.3134,122.4062,15067.0
2017-04-20 13:40:00,131.87,131.96,131.84,131.96,2650.0,122.4062,122.4897,122.3783,122.4897,2650.0
2017-04-20 13:45:00,131.96,132.01,131.95,132.0,6157.0,122.4897,122.5361,122.4804,122.5269,6157.0
2017-04-20 13:50:00,132.01,132.14,132.01,132.09,4034.0,122.5361,122.6568,122.5361,122.6104,4034.0
2017-04-20 13:55:00,132.13,132.19,132.09,132.13,4118.0,122.6475,122.7032,122.6104,122.6475,4118.0
2017-04-20 14:00:00,132.12,132.12,131.99,132.05,5300.0,122.6382,122.6382,122.5176,122.5733,5300.0
2017-04-20 14:05:00,132.04,132.05,131.91,131.91,6001.0,122.564,122.5733,122.4433,122.4433,6001.0
2017-04-20 14:10:00,131.92,131.97,131.9,131.97,3225.0,122.4526,122.499,122.434,122.499,3225.0
2017-04-20 14:15:00,131.93,132.0,131.9,132.0,2500.0,122.4619,122.5269,122.434,122.5269,2500.0
2017-04-20 14:20:00,131.99,132.06,131.95,132.03,3141.0,122.5176,122.5825,122.4804,122.5547,3141.0
2017-04-20 14:25:00,132.05,132.08,131.99,131.99,5412.0,122.5733,122.6011,122.5176,122.5176,5412.0
2017-04-20 14:30:00,132.0,132.0,131.92,131.97,3306.0,122.5269,122.5269,122.4526,122.499,3306.0
2017-04-20 14:35:00,131.98,132.06,131.98,132.01,3489.0,122.5083,122.5825,122.5083,122.5361,3489.0
2017-04-20 14:40:00,132.0,132.0,131.92,131.92,2900.0,122.5269,122.5269,122.4526,122.4526,2900.0
2017-04-20 14:45:00,131.93,131.99,131.92,131.95,3441.0,122.4619,122.5176,122.4526,122.4804,3441.0
2017-04-20 14:50:00,131.95,132.01,131.92,131.94,5675.0,122.4804,122.5361,122.4526,122.4712,5675.0
2017-04-20 14:55:00,131.95,131.95,131.82,131.82,8194.0,122.4804,122.4804,122.3598,122.3598,8194.0
2017-04-20 15:00:00,131.84,131.84,131.68,131.76,5502.0,122.3783,122.3783,122.2298,122.3041,5502.0
2017-04-20 15:05:00,131.79,131.91,131.76,131.87,6268.0,122.3319,122.4433,122.3041,122.4062,6268.0
2017-04-20 15:10:00,131.92,131.95,131.84,131.88,5626.0,122.4526,122.4804,122.3783,122.4155,5626.0
2017-04-20 15:15:00,131.91,131.92,131.75,131.75,5771.0,122.4433,122.4526,122.2948,122.2948,5771.0
2017-04-20 15:20:00,131.8,131.8,131.66,131.68,7712.0,122.3412,122.3412,122.2113,122.2298,7712.0
2017-04-20 15:25:00,131.72,131.88,131.72,131.83,7130.0,122.2669,122.4155,122.2669,122.3691,7130.0
2017-04-20 15:30:00,131.83,131.89,131.75,131.8,15020.0,122.3691,122.4247,122.2948,122.3412,15020.0
2017-04-20 15:35:00,131.78,131.78,131.68,131.75,10895.0,122.3226,122.3226,122.2298,122.2948,10895.0
2017-04-20 15:40:00,131.77,131.88,131.75,131.85,13400.0,122.3134,122.4155,122.2948,122.3876,13400.0
2017-04-20 15:45:00,131.86,131.93,131.82,131.93,17257.0,122.3969,122.4619,122.3598,122.4619,17257.0
2017-04-20 15:50:00,131.93,131.96,131.92,131.93,20842.0,122.4619,122.4897,122.4526,122.4619,20842.0
2017-04-20 15:55:00,131.93,131.99,131.84,131.84,57533.0,122.4619,122.5176,122.3783,122.3783,57533.0
2017-04-21 09:30:00,131.9,132.83,131.53,131.92,89689.0,122.434,123.2973,122.0906,122.4526,89689.0
2017-04-21 09:35:00,131.92,132.15,131.65,132.06,126918.0,122.4526,122.6661,122.202,122.5825,126918.0
2017-04-21 09:40:00,132.07,132.08,131.72,131.76,4700.0,122.5918,122.6011,122.2669,122.3041,4700.0
2017-04-21 09:45:00,131.77,131.83,131.58,131.79,5734.0,122.3134,122.3691,122.137,122.3319,5734.0
2017-04-21 09:50:00,131.75,132.0,131.65,131.87,27460.0,122.2948,122.5269,122.202,122.4062,27460.0
2017-04-21 09:55:00,131.96,132.04,131.89,132.01,5635.0,122.4897,122.564,122.4247,122.5361,5635.0
2017-04-21 10:00:00,132.03,132.13,131.9,132.01,14368.0,122.5547,122.6475,122.434,122.5361,14368.0
2017-04-21 10:05:00,132.05,132.17,131.98,132.1,10316.0,122.5733,122.6847,122.5083,122.6197,10316.0
2017-04-21 10:10:00,132.1,132.1,132.0,132.04,5598.0,122.6197,122.6197,122.5269,122.564,5598.0
2017-04-21 10:15:00,132.03,132.09,131.92,132.01,10665.0,122.5547,122.6104,122.4526,122.5361,10665.0
2017-04-21 10:20:00,132.02,132.04,131.88,131.89,8472.0,122.5454,122.564,122.4155,122.4247,8472.0
2017-04-21 10:25:00,131.89,131.91,131.78,131.91,10015.0,122.4247,122.4433,122.3226,122.4433,10015.0
2017-04-21 10:30:00,131.9,131.9,131.81,131.83,7700.0,122.434,122.434,122.3505,122.3691,7700.0
2017-04-21 10:35:00,131.83,131.88,131.8,131.82,71960.0,122.3691,122.4155,122.3412,122.3598,71960.0
2017-04-21 10:40:00,131.82,131.85,131.66,131.73,11435.0,122.3598,122.3876,122.2113,122.2762,11435.0
2017-04-21 10:45:00,131.72,131.74,131.63,131.63,7000.0,122.2669,122.2855,122.1834,122.1834,7000.0
2017-04-21 10:50:00,131.62,131.74,131.59,131.74,7313.0,122.1741,122.2855,122.1463,122.2855,7313.0
2017-04-21 10:55:00,131.71,131.74,131.59,131.74,4000.0,122.2577,122.2855,122.1463,122.2855,4000.0
2017-04-21 11:00:00,131.7,131.71,131.56,131.58,6490.0,122.2484,122.2577,122.1184,122.137,6490.0
2017-04-21 11:05:00,131.56,131.56,131.47,131.5,5800.0,122.1184,122.1184,122.0349,122.0627,5800.0
2017-04-21 11:10:00,131.51,131.52,131.41,131.41,6714.0,122.072,122.0813,121.9792,121.9792,6714.0
2017-04-21 11:15:00,131.41,131.52,131.39,131.49,5613.0,121.9792,122.0813,121.9606,122.0535,5613.0
2017-04-21 11:20:00,131.5,131.58,131.5,131.55,6990.0,122.0627,122.137,122.0627,122.1091,6990.0
2017-04-21 11:25:00,131.52,131.63,131.52,131.63,5660.0,122.0813,122.1834,122.0813,122.1834,5660.0
2017-04-21 11:30:00,131.63,131.69,131.61,131.69,2160.0,122.1834,122.2391,122.1648,122.2391,2160.0
2017-04-21 11:35:00,131.69,131.76,131.67,131.74,5784.0,122.2391,122.3041,122.2205,122.2855,5784.0
2017-04-21 11:40:00,131.74,131.87,131.74,131.83,5125.0,122.2855,122.4062,122.2855,122.3691,5125.0
2017-04-21 11:45:00,131.85,131.89,131.85,131.89,2301.0,122.3876,122.4247,122.3876,122.4247,2301.0
2017-04-21 11:50:00,131.86,131.91,131.79,131.91,4905.0,122.3969,122.4433,122.3319,122.4433,4905.0
2017-04-21 11:55:00,131.91,131.95,131.86,131.86,8403.0,122.4433,122.4804,122.3969,122.3969,8403.0
2017-04-21 12:00:00,131.89,131.93,131.86,131.91,12893.0,122.4247,122.4619,122.3969,122.4433,12893.0
2017-04-21 12:05:00,131.89,131.93,131.84,131.92,20801.0,122.4247,122.4619,122.3783,122.4526,20801.0
2017-04-21 12:10:00,131.91,131.96,131.82,131.82,24316.0,122.4433,122.4897,122.3598,122.3598,24316.0
2017-04-21 12:15:00,131.82,131.88,131.8,131.86,5676.0,122.3598,122.4155,122.3412,122.3969,5676.0
2017-04-21 12:20:00,131.84,131.92,131.84,131.91,10593.0,122.3783,122.4526,122.3783,122.4433,10593.0
2017-04-21 12:25:00,131.9,131.95,131.87,131.9,8050.0,122.434,122.4804,122.4062,122.434,8050.0
2017-04-21 12:30:00,131.9,131.97,131.88,131.97,5800.0,122.434,122.499,122.4155,122.499,5800.0
2017-04-21 12:35:00,131.97,132.01,131.92,132.0,26045.0,122.499,122.5361,122.4526,122.5269,26045.0
2017-04-21 12:40:00,132.0,132.04,131.98,132.01,8714.0,122.5269,122.564,122.5083,122.5361,8714.0
2017-04-21 12:45:00,132.01,132.02,131.76,131.77,9505.0,122.5361,122.5454,122.3041,122.3134,9505.0
2017-04-21 12:50:00,131.77,131.87,131.77,131.84,5572.0,122.3134,122.4062,122.3134,122.3783,5572.0
2017-04-21 12:55:00,131.85,131.85,131.75,131.79,5899.0,122.3876,122.3876,122.2948,122.3319,5899.0
2017-04-21 13:00:00,131.81,131.86,131.77,131.82,37400.0,122.3505,122.3969,122.3134,122.3598,37400.0
2017-04-21 13:05:00,131.86,131.94,131.77,131.82,11682.0,122.3969,122.4712,122.3134,122.3598,11682.0
2017-04-21 13:10:00,131.83,131.83,131.48,131.54,8390.0,122.3691,122.3691,122.0442,122.0999,8390.0
2017-04-21 13:15:00,131.54,131.54,131.45,131.52,8352.0,122.0999,122.0999,122.0163,122.0813,8352.0
2017-04-21 13:20:00,131.5,131.62,131.45,131.58,5800.0,122.0627,122.1741,122.0163,122.137,5800.0
2017-04-21 13:25:00,131.58,131.63,131.53,131.59,2650.0,122.137,122.1834,122.0906,122.1463,2650.0
2017-04-21 13:30:00,131.6,131.68,131.59,131.64,2725.0,122.1556,122.2298,122.1463,122.1927,2725.0
2017-04-21 13:35:00,131.64,131.64,131.55,131.57,3500.0,122.1927,122.1927,122.1091,122.1277,3500.0
2017-04-21 13:40:00,131.53,131.59,131.5,131.59,4152.0,122.0906,122.1463,122.0627,122.1463,4152.0
2017-04-21 13:45:00,131.61,131.62,131.57,131.6,4200.0,122.1648,122.1741,122.1277,122.1556,4200.0
2017-04-21 13:50:00,131.59,131.6,131.58,131.6,900.0,122.1463,122.1556,122.137,122.1556,900.0
2017-04-21 13:55:00,131.6,131.87,131.6,131.81,8463.0,122.1556,122.4062,122.1556,122.3505,8463.0
2017-04-21 14:00:00,131.78,131.78,131.71,131.74,3375.0,122.3226,122.3226,122.2577,122.2855,3375.0
2017-04-21 14:05:00,131.73,131.74,131.63,131.63,2100.0,122.2762,122.2855,122.1834,122.1834,2100.0
2017-04-21 14:10:00,131.66,131.74,131.66,131.71,4445.0,122.2113,122.2855,122.2113,122.2577,4445.0
2017-04-21 14:15:00,131.71,131.73,131.66,131.66,1900.0,122.2577,122.2762,122.2113,122.2113,1900.0
2017-04-21 14:20:00,131.65,131.72,131.65,131.71,3636.0,122.202,122.2669,122.202,122.2577,3636.0
2017-04-21 14:25:00,131.74,131.82,131.74,131.8,1800.0,122.2855,122.3598,122.2855,122.3412,1800.0
2017-04-21 14:30:00,131.84,131.89,131.78,131.84,36839.0,122.3783,122.4247,122.3226,122.3783,36839.0
2017-04-21 14:35:00,131.81,131.82,131.74,131.81,4900.0,122.3505,122.3598,122.2855,122.3505,4900.0
2017-04-21 14:40:00,131.82,131.82,131.74,131.76,3200.0,122.3598,122.3598,122.2855,122.3041,3200.0
2017-04-21 14:45:00,131.78,131.86,131.76,131.76,28386.0,122.3226,122.3969,122.3041,122.3041,28386.0
2017-04-21 14:50:00,131.76,131.84,131.75,131.84,3400.0,122.3041,122.3783,122.2948,122.3783,3400.0
2017-04-21 14:55:00,131.81,131.85,131.76,131.82,3304.0,122.3505,122.3876,122.3041,122.3598,3304.0
2017-04-21 15:00:00,131.82,131.87,131.74,131.76,2880.0,122.3598,122.4062,122.2855,122.3041,2880.0
2017-04-21 15:05:00,131.74,131.74,131.61,131.74,4300.0,122.2855,122.2855,122.1648,122.2855,4300.0
2017-04-21 15:10:00,131.7,131.71,131.63,131.71,3130.0,122.2484,122.2577,122.1834,122.2577,3130.0
2017-04-21 15:15:00,131.69,131.72,131.65,131.7,4809.0,122.2391,122.2669,122.202,122.2484,4809.0
2017-04-21 15:20:00,131.7,131.72,131.64,131.64,14000.0,122.2484,122.2669,122.1927,122.1927,14000.0
2017-04-21 15:25:00,131.64,131.71,131.61,131.71,6189.0,122.1927,122.2577,122.1648,122.2577,6189.0
2017-04-21 15:30:00,131.71,131.72,131.65,131.65,11306.0,122.2577,122.2669,122.202,122.202,11306.0
2017-04-21 15:35:00,131.66,131.8,131.65,131.72,7929.0,122.2113,122.3412,122.202,122.2669,7929.0
2017-04-21 15:40:00,131.71,131.8,131.71,131.8,19594.0,122.2577,122.3412,122.2577,122.3412,19594.0
2017-04-21 15:45:00,131.77,131.82,131.73,131.79,28415.0,122.3134,122.3598,122.2762,122.3319,28415.0
2017-04-21 15:50:00,131.78,131.79,131.68,131.7,40654.0,122.3226,122.3319,122.2298,122.2484,40654.0
2017-04-21 15:55:00,131.69,131.7,131.5,131.52,40247.0,122.2391,122.2484,122.0627,122.0813,40247.0
2017-04-24 09:30:00,133.05,133.62,132.66,133.28,32247.0,123.5015,124.0306,123.1395,123.715,32247.0
2017-04-24 09:35:00,133.23,133.66,132.98,133.56,37569.0,123.6686,124.0677,123.4365,123.9749,37569.0
2017-04-24 09:40:00,133.62,134.17,133.62,134.14,26700.0,124.0306,124.5411,124.0306,124.5133,26700.0
2017-04-24 09:45:00,134.1,134.2,133.97,134.13,16287.0,124.4761,124.569,124.3555,124.504,16287.0
2017-04-24 09:50:00,134.13,134.38,134.11,134.18,32739.0,124.504,124.7361,124.4854,124.5504,32739.0
2017-04-24 09:55:00,134.21,134.45,134.11,134.31,39603.0,124.5783,124.801,124.4854,124.6711,39603.0
2017-04-24 10:00:00,134.27,134.32,134.0,134.22,38625.0,124.6339,124.6804,124.3833,124.5875,38625.0
2017-04-24 10:05:00,134.2,134.3,133.99,134.06,30249.0,124.569,124.6618,124.374,124.439,30249.0
2017-04-24 10:10:00,134.05,134.24,133.95,134.22,37189.0,124.4297,124.6061,124.3369,124.5875,37189.0
2017-04-24 10:15:00,134.2,134.42,134.19,134.42,29281.0,124.569,124.7732,124.5597,124.7732,29281.0
2017-04-24 10:20:00,134.42,134.57,134.4,134.42,19100.0,124.7732,124.9124,124.7546,124.7732,19100.0
2017-04-24 10:25:00,134.43,134.43,134.09,134.24,46593.0,124.7825,124.7825,124.4669,124.6061,46593.0
2017-04-24 10:30:00,134.24,134.42,134.13,134.42,32055.0,124.6061,124.7732,124.504,124.7732,32055.0
2017-04-24 10:35:00,134.38,134.5,134.36,134.49,18802.0,124.7361,124.8474,124.7175,124.8382,18802.0
2017-04-24 10:40:00,134.49,134.5,134.39,134.47,13875.0,124.8382,124.8474,124.7453,124.8196,13875.0
2017-04-24 10:45:00,134.46,134.47,134.21,134.21,46197.0,124.8103,124.8196,124.5783,124.5783,46197.0
2017-04-24 10:50:00,134.19,134.2,134.1,134.2,12754.0,124.5597,124.569,124.4761,124.569,12754.0
2017-04-24 10:55:00,134.18,134.23,133.96,134.0,29670.0,124.5504,124.5968,124.3462,124.3833,29670.0
2017-04-24 11:00:00,133.99,134.19,133.98,134.15,20154.0,124.374,124.5597,124.3648,124.5226,20154.0
2017-04-24 11:05:00,134.16,134.23,134.16,134.21,15508.0,124.5318,124.5968,124.5318,124.5783,15508.0
2017-04-24 11:10:00,134.21,134.23,134.01,134.1,21751.0,124.5783,124.5968,124.3926,124.4761,21751.0
2017-04-24 11:15:00,134.09,134.13,134.02,134.02,18509.0,124.4669,124.504,124.4019,124.4019,18509.0
2017-04-24 11:20:00,134.01,134.1,133.98,134.06,11238.0,124.3926,124.4761,124.3648,124.439,11238.0
2017-04-24 11:25:00,134.07,134.11,133.98,134.06,12869.0,124.4483,124.4854,124.3648,124.439,12869.0
2017-04-24 11:30:00,134.05,134.08,134.02,134.02,10870.0,124.4297,124.4576,124.4019,124.4019,10870.0
2017-04-24 11:35:00,134.01,134.18,133.98,134.08,17692.0,124.3926,124.5504,124.3648,124.4576,17692.0
2017-04-24 11:40:00,134.09,134.12,133.96,133.97,24739.0,124.4669,124.4947,124.3462,124.3555,24739.0
2017-04-24 11:45:00,133.98,133.98,133.9,133.95,7371.0,124.3648,124.3648,124.2905,124.3369,7371.0
2017-04-24 11:50:00,133.98,134.0,133.78,133.86,13501.0,124.3648,124.3833,124.1791,124.2534,13501.0
2017-04-24 11:55:00,133.88,133.89,133.75,133.8,8307.0,124.2719,124.2812,124.1513,124.1977,8307.0
2017-04-24 12:00:00,133.81,134.02,133.81,133.96,7979.0,124.207,124.4019,124.207,124.3462,7979.0
2017-04-24 12:05:00,133.96,133.99,133.87,133.87,13186.0,124.3462,124.374,124.2627,124.2627,13186.0
2017-04-24 12:10:00,133.85,133.87,133.77,133.77,8771.0,124.2441,124.2627,124.1698,124.1698,8771.0
2017-04-24 12:15:00,133.75,133.75,133.62,133.72,16255.0,124.1513,124.1513,124.0306,124.1234,16255.0
2017-04-24 12:20:00,133.73,133.73,133.63,133.63,6048.0,124.1327,124.1327,124.0399,124.0399,6048.0
2017-04-24 12:25:00,133.66,133.69,133.57,133.61,6772.0,124.0677,124.0956,123.9842,124.0213,6772.0
2017-04-24 12:30:00,133.61,133.69,133.6,133.68,5004.0,124.0213,124.0956,124.012,124.0863,5004.0
2017-04-24 12:35:00,133.68,133.79,133.66,133.66,13210.0,124.0863,124.1884,124.0677,124.0677,13210.0
2017-04-24 12:40:00,133.69,133.71,133.61,133.64,5100.0,124.0956,124.1141,124.0213,124.0492,5100.0
2017-04-24 12:45:00,133.64,133.69,133.53,133.55,13400.0,124.0492,124.0956,123.9471,123.9656,13400.0
2017-04-24 12:50:00,133.57,133.69,133.54,133.69,3515.0,123.9842,124.0956,123.9563,124.0956,3515.0
2017-04-24 12:55:00,133.68,133.7,133.54,133.61,5480.0,124.0863,124.1049,123.9563,124.0213,5480.0
2017-04-24 13:00:00,133.61,133.7,133.58,133.59,12812.0,124.0213,124.1049,123.9935,124.0027,12812.0
2017-04-24 13:05:00,133.62,133.62,133.49,133.49,9028.0,124.0306,124.0306,123.9099,123.9099,9028.0
2017-04-24 13:10:00,133.5,133.54,133.43,133.44,10877.0,123.9192,123.9563,123.8542,123.8635,10877.0
2017-04-24 13:15:00,133.45,133.49,133.42,133.49,6010.0,123.8728,123.9099,123.8449,123.9099,6010.0
2017-04-24 13:20:00,133.49,133.6,133.49,133.52,15041.0,123.9099,124.012,123.9099,123.9378,15041.0
2017-04-24 13:25:00,133.51,133.53,133.46,133.47,24533.0,123.9285,123.9471,123.8821,123.8914,24533.0
2017-04-24 13:30:00,133.47,133.54,133.45,133.54,10597.0,123.8914,123.9563,123.8728,123.9563,10597.0
2017-04-24 13:35:00,133.49,133.51,133.42,133.51,6560.0,123.9099,123.9285,123.8449,123.9285,6560.0
2017-04-24 13:40:00,133.45,133.47,133.39,133.46,6785.0,123.8728,123.8914,123.8171,123.8821,6785.0
2017-04-24 13:45:00,133.44,133.52,133.42,133.5,9345.0,123.8635,123.9378,123.8449,123.9192,9345.0
2017-04-24 13:50:00,133.5,133.5,133.42,133.49,5739.0,123.9192,123.9192,123.8449,123.9099,5739.0
2017-04-24 13:55:00,133.5,133.53,133.47,133.51,7119.0,123.9192,123.9471,123.8914,123.9285,7119.0
2017-04-24 14:00:00,133.5,133.51,133.31,133.35,12148.0,123.9192,123.9285,123.7428,123.78,12148.0
2017-04-24 14:05:00,133.34,133.36,133.26,133.26,7801.0,123.7707,123.7893,123.6964,123.6964,7801.0
2017-04-24 14:10:00,133.31,133.4,133.27,133.3,7679.0,123.7428,123.8264,123.7057,123.7336,7679.0
2017-04-24 14:15:00,133.3,133.42,133.3,133.37,18085.0,123.7336,123.8449,123.7336,123.7985,18085.0
2017-04-24 14:20:00,133.38,133.4,133.32,133.36,16135.0,123.8078,123.8264,123.7521,123.7893,16135.0
2017-04-24 14:25:00,133.37,133.41,133.28,133.37,11060.0,123.7985,123.8357,123.715,123.7985,11060.0
2017-04-24 14:30:00,133.38,133.39,133.34,133.36,22116.0,123.8078,123.8171,123.7707,123.7893,22116.0
2017-04-24 14:35:00,133.37,133.41,133.36,133.37,19426.0,123.7985,123.8357,123.7893,123.7985,19426.0
2017-04-24 14:40:00,133.36,133.38,133.31,133.33,8117.0,123.7893,123.8078,123.7428,123.7614,8117.0
2017-04-24 14:45:00,133.31,133.46,133.31,133.46,8835.0,123.7428,123.8821,123.7428,123.8821,8835.0
2017-04-24 14:50:00,133.47,133.56,133.47,133.56,5877.0,123.8914,123.9749,123.8914,123.9749,5877.0
2017-04-24 14:55:00,133.51,133.56,133.46,133.46,10084.0,123.9285,123.9749,123.8821,123.8821,10084.0
2017-04-24 15:00:00,133.45,133.63,133.45,133.58,18526.0,123.8728,124.0399,123.8728,123.9935,18526.0
2017-04-24 15:05:00,133.62,133.63,133.55,133.61,37095.0,124.0306,124.0399,123.9656,124.0213,37095.0
2017-04-24 15:10:00,133.63,133.74,133.57,133.73,23501.0,124.0399,124.142,123.9842,124.1327,23501.0
2017-04-24 15:15:00,133.74,133.82,133.61,133.8,19758.0,124.142,124.2162,124.0213,124.1977,19758.0
2017-04-24 15:20:00,133.81,133.85,133.69,133.69,19107.0,124.207,124.2441,124.0956,124.0956,19107.0
2017-04-24 15:25:00,133.69,133.69,133.48,133.5,28797.0,124.0956,124.0956,123.9006,123.9192,28797.0
2017-04-24 15:30:00,133.51,133.59,133.44,133.58,31139.0,123.9285,124.0027,123.8635,123.9935,31139.0
2017-04-24 15:35:00,133.58,133.6,133.47,133.5,27346.0,123.9935,124.012,123.8914,123.9192,27346.0
2017-04-24 15:40:00,133.5,133.7,133.5,133.7,34631.0,123.9192,124.1049,123.9192,124.1049,34631.0
2017-04-24 15:45:00,133.71,133.76,133.65,133.67,38238.0,124.1141,124.1605,124.0584,124.077,38238.0
2017-04-24 15:50:00,133.68,133.89,133.64,133.81,73044.0,124.0863,124.2812,124.0492,124.207,73044.0
2017-04-24 15:55:00,133.81,134.01,133.77,133.88,90682.0,124.207,124.3926,124.1698,124.2719,90682.0
2017-04-25 09:30:00,134.39,134.73,132.81,134.44,39267.0,124.7453,125.0609,123.2787,124.7917,39267.0
2017-04-25 09:35:00,134.31,136.15,134.16,135.95,70989.0,124.6711,126.379,124.5318,126.1934,70989.0
2017-04-25 09:40:00,135.75,136.75,134.76,135.17,91577.0,126.0077,126.936,125.0888,125.4694,91577.0
2017-04-25 09:45:00,135.06,136.3,135.01,136.04,28755.0,125.3673,126.5183,125.3208,126.2769,28755.0
2017-04-25 09:50:00,135.99,136.49,135.89,135.94,57359.0,126.2305,126.6946,126.1377,126.1841,57359.0
2017-04-25 09:55:00,135.95,136.3,135.64,136.3,20425.0,126.1934,126.5183,125.9056,126.5183,20425.0
2017-04-25 10:00:00,136.29,136.29,135.34,135.34,25074.0,126.509,126.509,125.6272,125.6272,25074.0
2017-04-25 10:05:00,135.34,135.47,135.0,135.14,16576.0,125.6272,125.7478,125.3116,125.4415,16576.0
2017-04-25 10:10:00,135.1,135.26,134.79,134.79,17685.0,125.4044,125.5529,125.1166,125.1166,17685.0
2017-04-25 10:15:00,134.79,134.84,134.45,134.45,14869.0,125.1166,125.163,124.801,124.801,14869.0
2017-04-25 10:20:00,134.45,135.0,134.45,134.97,19186.0,124.801,125.3116,124.801,125.2837,19186.0
2017-04-25 10:25:00,134.97,135.0,134.91,134.93,9417.0,125.2837,125.3116,125.228,125.2466,9417.0
2017-04-25 10:30:00,134.98,135.12,134.93,135.12,9470.0,125.293,125.4229,125.2466,125.4229,9470.0
2017-04-25 10:35:00,135.11,135.11,134.93,134.96,18565.0,125.4137,125.4137,125.2466,125.2744,18565.0
2017-04-25 10:40:00,134.94,135.17,134.9,135.13,15286.0,125.2559,125.4694,125.2187,125.4322,15286.0
2017-04-25 10:45:00,135.08,135.12,134.95,135.12,20175.0,125.3858,125.4229,125.2651,125.4229,20175.0
2017-04-25 10:50:00,135.16,135.58,135.14,135.39,8202.0,125.4601,125.8499,125.4415,125.6736,8202.0
2017-04-25 10:55:00,135.37,135.37,135.14,135.17,18404.0,125.655,125.655,125.4415,125.4694,18404.0
2017-04-25 11:00:00,135.15,135.41,135.14,135.41,10230.0,125.4508,125.6921,125.4415,125.6921,10230.0
2017-04-25 11:05:00,135.46,135.62,135.43,135.56,14880.0,125.7385,125.8871,125.7107,125.8314,14880.0
2017-04-25 11:10:00,135.54,135.69,135.52,135.68,15803.0,125.8128,125.952,125.7942,125.9428,15803.0
2017-04-25 11:15:00,135.66,136.04,135.64,136.04,25411.0,125.9242,126.2769,125.9056,126.2769,25411.0
2017-04-25 11:20:00,136.01,136.15,135.92,136.14,12767.0,126.2491,126.379,126.1655,126.3697,12767.0
2017-04-25 11:25:00,136.13,136.64,136.12,136.52,35813.0,126.3605,126.8339,126.3512,126.7225,35813.0
2017-04-25 11:30:00,136.55,136.56,135.75,135.79,12471.0,126.7503,126.7596,126.0077,126.0449,12471.0
2017-04-25 11:35:00,135.76,135.76,135.49,135.61,8546.0,126.017,126.017,125.7664,125.8778,8546.0
2017-04-25 11:40:00,135.62,135.73,135.53,135.59,7200.0,125.8871,125.9892,125.8035,125.8592,7200.0
2017-04-25 11:45:00,135.64,135.71,135.51,135.52,5200.0,125.9056,125.9706,125.785,125.7942,5200.0
2017-04-25 11:50:00,135.55,135.61,135.45,135.45,11911.0,125.8221,125.8778,125.7293,125.7293,11911.0
2017-04-25 11:55:00,135.49,135.75,135.48,135.69,11513.0,125.7664,126.0077,125.7571,125.952,11513.0
2017-04-25 12:00:00,135.66,135.84,135.66,135.76,6887.0,125.9242,126.0913,125.9242,126.017,6887.0
2017-04-25 12:05:00,135.73,135.82,135.54,135.55,12284.0,125.9892,126.0727,125.8128,125.8221,12284.0
2017-04-25 12:10:00,135.52,135.56,135.48,135.55,12596.0,125.7942,125.8314,125.7571,125.8221,12596.0
2017-04-25 12:15:00,135.54,135.7,135.51,135.58,17018.0,125.8128,125.9613,125.785,125.8499,17018.0
2017-04-25 12:20:00,135.55,135.58,135.36,135.53,37925.0,125.8221,125.8499,125.6457,125.8035,37925.0
2017-04-25 12:25:00,135.53,135.58,135.47,135.55,5571.0,125.8035,125.8499,125.7478,125.8221,5571.0
2017-04-25 12:30:00,135.51,135.51,135.29,135.32,7576.0,125.785,125.785,125.5807,125.6086,7576.0
2017-04-25 12:35:00,135.28,135.28,135.1,135.11,14450.0,125.5715,125.5715,125.4044,125.4137,14450.0
2017-04-25 12:40:00,135.1,135.12,135.05,135.06,4800.0,125.4044,125.4229,125.358,125.3673,4800.0
2017-04-25 12:45:00,135.11,135.33,135.09,135.26,12841.0,125.4137,125.6179,125.3951,125.5529,12841.0
2017-04-25 12:50:00,135.29,135.32,135.02,135.09,16888.0,125.5807,125.6086,125.3301,125.3951,16888.0
2017-04-25 12:55:00,135.13,135.22,135.05,135.09,7508.0,125.4322,125.5158,125.358,125.3951,7508.0
2017-04-25 13:00:00,135.05,135.17,135.05,135.17,9406.0,125.358,125.4694,125.358,125.4694,9406.0
2017-04-25 13:05:00,135.21,135.28,135.16,135.28,13090.0,125.5065,125.5715,125.4601,125.5715,13090.0
2017-04-25 13:10:00,135.3,135.4,135.3,135.4,11623.0,125.59,125.6828,125.59,125.6828,11623.0
2017-04-25 13:15:00,135.36,135.65,135.36,135.59,8613.0,125.6457,125.9149,125.6457,125.8592,8613.0
2017-04-25 13:20:00,135.62,136.0,135.62,135.93,10351.0,125.8871,126.2398,125.8871,126.1748,10351.0
2017-04-25 13:25:00,135.91,135.91,135.71,135.79,10588.0,126.1562,126.1562,125.9706,126.0449,10588.0
2017-04-25 13:30:00,135.74,136.01,135.73,135.99,9676.0,125.9984,126.2491,125.9892,126.2305,9676.0
2017-04-25 13:35:00,136.02,136.03,135.89,135.99,11157.0,126.2584,126.2676,126.1377,126.2305,11157.0
2017-04-25 13:40:00,135.96,136.1,135.94,136.01,12046.0,126.2027,126.3326,126.1841,126.2491,12046.0
2017-04-25 13:45:00,136.04,136.22,136.01,136.03,15370.0,126.2769,126.444,126.2491,126.2676,15370.0
2017-04-25 13:50:00,136.08,136.17,136.0,136.12,11849.0,126.314,126.3976,126.2398,126.3512,11849.0
2017-04-25 13:55:00,136.08,136.08,135.91,135.99,8872.0,126.314,126.314,126.1562,126.2305,8872.0
2017-04-25 14:00:00,135.93,135.94,135.82,135.94,13146.0,126.1748,126.1841,126.0727,126.1841,13146.0
2017-04-25 14:05:00,135.92,135.93,135.52,135.56,24448.0,126.1655,126.1748,125.7942,125.8314,24448.0
2017-04-25 14:10:00,135.52,135.65,135.49,135.58,9785.0,125.7942,125.9149,125.7664,125.8499,9785.0
2017-04-25 14:15:00,135.56,135.59,135.41,135.46,6743.0,125.8314,125.8592,125.6921,125.7385,6743.0
2017-04-25 14:20:00,135.44,135.52,135.42,135.47,11091.0,125.72,125.7942,125.7014,125.7478,11091.0
2017-04-25 14:25:00,135.5,135.53,135.35,135.36,6849.0,125.7757,125.8035,125.6364,125.6457,6849.0
2017-04-25 14:30:00,135.38,135.56,135.37,135.56,8759.0,125.6643,125.8314,125.655,125.8314,8759.0
2017-04-25 14:35:00,135.56,135.57,135.5,135.53,12717.0,125.8314,125.8406,125.7757,125.8035,12717.0
2017-04-25 14:40:00,135.53,135.68,135.52,135.57,16038.0,125.8035,125.9428,125.7942,125.8406,16038.0
2017-04-25 14:45:00,135.58,135.69,135.56,135.63,13343.0,125.8499,125.952,125.8314,125.8963,13343.0
2017-04-25 14:50:00,135.65,135.65,135.45,135.45,7900.0,125.9149,125.9149,125.7293,125.7293,7900.0
2017-04-25 14:55:00,135.44,135.52,135.39,135.4,11729.0,125.72,125.7942,125.6736,125.6828,11729.0
2017-04-25 15:00:00,135.37,135.54,135.36,135.38,12211.0,125.655,125.8128,125.6457,125.6643,12211.0
2017-04-25 15:05:00,135.39,135.47,135.37,135.47,11584.0,125.6736,125.7478,125.655,125.7478,11584.0
2017-04-25 15:10:00,135.46,135.54,135.34,135.39,17460.0,125.7385,125.8128,125.6272,125.6736,17460.0
2017-04-25 15:15:00,135.38,135.4,135.31,135.32,11996.0,125.6643,125.6828,125.5993,125.6086,11996.0
2017-04-25 15:20:00,135.32,135.42,135.18,135.4,44770.0,125.6086,125.7014,125.4786,125.6828,44770.0
2017-04-25 15:25:00,135.41,135.83,135.4,135.72,17459.0,125.6921,126.082,125.6828,125.9799,17459.0
2017-04-25 15:30:00,135.74,135.77,135.68,135.73,13501.0,125.9984,126.0263,125.9428,125.9892,13501.0
2017-04-25 15:35:00,135.73,135.74,135.51,135.54,23152.0,125.9892,125.9984,125.785,125.8128,23152.0
2017-04-25 15:40:00,135.53,135.64,135.53,135.57,19195.0,125.8035,125.9056,125.8035,125.8406,19195.0
2017-04-25 15:45:00,135.58,135.83,135.57,135.8,32299.0,125.8499,126.082,125.8406,126.0541,32299.0
2017-04-25 15:50:00,135.79,135.8,135.49,135.59,42992.0,126.0449,126.0541,125.7664,125.8592,42992.0
2017-04-25 15:55:00,135.6,135.78,135.55,135.6,53734.0,125.8685,126.0356,125.8221,125.8685,53734.0
2017-04-26 09:30:00,135.97,136.0,135.61,135.86,20075.0,126.2119,126.2398,125.8778,126.1098,20075.0
2017-04-26 09:35:00,135.67,135.81,135.5,135.59,11458.0,125.9335,126.0634,125.7757,125.8592,11458.0
2017-04-26 09:40:00,135.58,135.7,135.35,135.35,13517.0,125.8499,125.9613,125.6364,125.6364,13517.0
2017-04-26 09:45:00,135.38,135.38,135.13,135.29,9999.0,125.6643,125.6643,125.4322,125.5807,9999.0
2017-04-26 09:50:00,135.27,135.33,135.12,135.12,9951.0,125.5622,125.6179,125.4229,125.4229,9951.0
2017-04-26 09:55:00,135.21,135.22,135.1,135.1,9439.0,125.5065,125.5158,125.4044,125.4044,9439.0
2017-04-26 10:00:00,135.09,135.1,134.99,135.05,8800.0,125.3951,125.4044,125.3023,125.358,8800.0
2017-04-26 10:05:00,135.04,135.19,135.0,135.13,16787.0,125.3487,125.4879,125.3116,125.4322,16787.0
2017-04-26 10:10:00,135.15,135.2,135.09,135.17,21477.0,125.4508,125.4972,125.3951,125.4694,21477.0
2017-04-26 10:15:00,135.19,135.19,134.99,135.06,15645.0,125.4879,125.4879,125.3023,125.3673,15645.0
2017-04-26 10:20:00,135.06,135.08,134.95,135.01,18649.0,125.3673,125.3858,125.2651,125.3208,18649.0
2017-04-26 10:25:00,135.01,135.03,134.91,134.91,7236.0,125.3208,125.3394,125.228,125.228,7236.0
2017-04-26 10:30:00,134.9,134.95,134.64,134.69,8640.0,125.2187,125.2651,124.9774,125.0238,8640.0
2017-04-26 10:35:00,134.7,134.72,134.65,134.67,6655.0,125.0331,125.0517,124.9867,125.0052,6655.0
2017-04-26 10:40:00,134.69,134.72,134.54,134.55,9137.0,125.0238,125.0517,124.8846,124.8939,9137.0
2017-04-26 10:45:00,134.58,134.69,134.58,134.69,6272.0,124.9217,125.0238,124.9217,125.0238,6272.0
2017-04-26 10:50:00,134.67,134.78,134.63,134.77,8900.0,125.0052,125.1073,124.9681,125.0981,8900.0
2017-04-26 10:55:00,134.79,134.8,134.66,134.66,9904.0,125.1166,125.1259,124.996,124.996,9904.0
2017-04-26 11:00:00,134.67,134.8,134.65,134.78,10260.0,125.0052,125.1259,124.9867,125.1073,10260.0
2017-04-26 11:05:00,134.75,134.8,134.64,134.74,12595.0,125.0795,125.1259,124.9774,125.0702,12595.0
2017-04-26 11:10:00,134.8,135.02,134.77,134.99,10721.0,125.1259,125.3301,125.0981,125.3023,10721.0
2017-04-26 11:15:00,134.99,135.05,134.94,134.97,11149.0,125.3023,125.358,125.2559,125.2837,11149.0
2017-04-26 11:20:00,134.97,135.22,134.97,135.22,12290.0,125.2837,125.5158,125.2837,125.5158,12290.0
2017-04-26 11:25:00,135.23,135.46,135.22,135.4,13999.0,125.525,125.7385,125.5158,125.6828,13999.0
2017-04-26 11:30:00,135.43,135.43,135.26,135.27,7927.0,125.7107,125.7107,125.5529,125.5622,7927.0
2017-04-26 11:35:00,135.28,135.32,135.15,135.16,8191.0,125.5715,125.6086,125.4508,125.4601,8191.0
2017-04-26 11:40:00,135.2,135.22,134.98,135.03,13297.0,125.4972,125.5158,125.293,125.3394,13297.0
2017-04-26 11:45:00,135.03,135.05,134.81,134.83,10188.0,125.3394,125.358,125.1352,125.1538,10188.0
2017-04-26 11:50:00,134.88,135.01,134.86,134.94,4993.0,125.2002,125.3208,125.1816,125.2559,4993.0
2017-04-26 11:55:00,134.98,135.0,134.94,135.0,3200.0,125.293,125.3116,125.2559,125.3116,3200.0
2017-04-26 12:00:00,134.98,135.02,134.94,134.96,8619.0,125.293,125.3301,125.2559,125.2744,8619.0
2017-04-26 12:05:00,134.99,135.02,134.92,134.98,4100.0,125.3023,125.3301,125.2373,125.293,4100.0
2017-04-26 12:10:00,134.98,135.03,134.97,135.03,4500.0,125.293,125.3394,125.2837,125.3394,4500.0
2017-04-26 12:15:00,134.99,135.05,134.99,134.99,6450.0,125.3023,125.358,125.3023,125.3023,6450.0
2017-04-26 12:20:00,135.01,135.06,135.0,135.06,6352.0,125.3208,125.3673,125.3116,125.3673,6352.0
2017-04-26 12:25:00,135.07,135.1,135.03,135.05,5569.0,125.3765,125.4044,125.3394,125.358,5569.0
2017-04-26 12:30:00,135.06,135.07,135.0,135.0,6342.0,125.3673,125.3765,125.3116,125.3116,6342.0
2017-04-26 12:35:00,135.0,135.12,134.99,135.12,6897.0,125.3116,125.4229,125.3023,125.4229,6897.0
2017-04-26 12:40:00,135.15,135.26,135.15,135.25,5466.0,125.4508,125.5529,125.4508,125.5436,5466.0
2017-04-26 12:45:00,135.26,135.34,135.21,135.21,5700.0,125.5529,125.6272,125.5065,125.5065,5700.0
2017-04-26 12:50:00,135.25,135.34,135.23,135.31,4700.0,125.5436,125.6272,125.525,125.5993,4700.0
2017-04-26 12:55:00,135.32,135.44,135.32,135.43,5000.0,125.6086,125.72,125.6086,125.7107,5000.0
2017-04-26 13:00:00,135.41,135.47,135.39,135.41,3613.0,125.6921,125.7478,125.6736,125.6921,3613.0
2017-04-26 13:05:00,135.42,135.46,135.36,135.41,7772.0,125.7014,125.7385,125.6457,125.6921,7772.0
2017-04-26 13:10:00,135.42,135.44,135.23,135.23,7221.0,125.7014,125.72,125.525,125.525,7221.0
2017-04-26 13:15:00,135.29,135.32,135.25,135.28,5651.0,125.5807,125.6086,125.5436,125.5715,5651.0
2017-04-26 13:20:00,135.28,135.32,135.28,135.29,4896.0,125.5715,125.6086,125.5715,125.5807,4896.0
2017-04-26 13:25:00,135.26,135.29,135.24,135.24,2826.0,125.5529,125.5807,125.5343,125.5343,2826.0
2017-04-26 13:30:00,135.23,135.23,135.03,135.11,6900.0,125.525,125.525,125.3394,125.4137,6900.0
2017-04-26 13:35:00,135.12,135.16,135.05,135.15,6066.0,125.4229,125.4601,125.358,125.4508,6066.0
2017-04-26 13:40:00,135.12,135.25,135.05,135.22,12382.0,125.4229,125.5436,125.358,125.5158,12382.0
2017-04-26 13:45:00,135.19,135.19,134.75,134.89,9744.0,125.4879,125.4879,125.0795,125.2095,9744.0
2017-04-26 13:50:00,134.93,135.03,134.93,134.94,5700.0,125.2466,125.3394,125.2466,125.2559,5700.0
2017-04-26 13:55:00,134.94,135.02,134.75,134.78,12692.0,125.2559,125.3301,125.0795,125.1073,12692.0
2017-04-26 14:00:00,134.75,134.83,134.7,134.81,6986.0,125.0795,125.1538,125.0331,125.1352,6986.0
2017-04-26 14:05:00,134.79,134.8,134.71,134.74,4200.0,125.1166,125.1259,125.0424,125.0702,4200.0
2017-04-26 14:10:00,134.73,134.78,134.72,134.78,2800.0,125.0609,125.1073,125.0517,125.1073,2800.0
2017-04-26 14:15:00,134.84,134.84,134.72,134.72,1923.0,125.163,125.163,125.0517,125.0517,1923.0
2017-04-26 14:20:00,134.71,134.74,134.68,134.73,3965.0,125.0424,125.0702,125.0145,125.0609,3965.0
2017-04-26 14:25:00,134.72,134.72,134.64,134.69,16288.0,125.0517,125.0517,124.9774,125.0238,16288.0
2017-04-26 14:30:00,134.69,134.99,134.68,134.95,7120.0,125.0238,125.3023,125.0145,125.2651,7120.0
2017-04-26 14:35:00,134.96,134.97,134.9,134.94,3204.0,125.2744,125.2837,125.2187,125.2559,3204.0
2017-04-26 14:40:00,134.95,135.11,134.89,135.05,9662.0,125.2651,125.4137,125.2095,125.358,9662.0
2017-04-26 14:45:00,135.07,135.12,135.01,135.06,6828.0,125.3765,125.4229,125.3208,125.3673,6828.0
2017-04-26 14:50:00,135.06,135.21,135.06,135.06,6932.0,125.3673,125.5065,125.3673,125.3673,6932.0
2017-04-26 14:55:00,135.1,135.12,134.99,134.99,5318.0,125.4044,125.4229,125.3023,125.3023,5318.0
2017-04-26 15:00:00,134.99,135.02,134.91,134.94,6913.0,125.3023,125.3301,125.228,125.2559,6913.0
2017-04-26 15:05:00,134.94,134.98,134.91,134.96,5299.0,125.2559,125.293,125.228,125.2744,5299.0
2017-04-26 15:10:00,134.96,134.97,134.93,134.97,6738.0,125.2744,125.2837,125.2466,125.2837,6738.0
2017-04-26 15:15:00,134.96,134.96,134.81,134.81,8863.0,125.2744,125.2744,125.1352,125.1352,8863.0
2017-04-26 15:20:00,134.8,134.86,134.76,134.76,6200.0,125.1259,125.1816,125.0888,125.0888,6200.0
2017-04-26 15:25:00,134.75,134.78,134.67,134.71,9437.0,125.0795,125.1073,125.0052,125.0424,9437.0
2017-04-26 15:30:00,134.73,134.74,134.52,134.55,13798.0,125.0609,125.0702,124.866,124.8939,13798.0
2017-04-26 15:35:00,134.52,134.56,134.33,134.35,18077.0,124.866,124.9031,124.6896,124.7082,18077.0
2017-04-26 15:40:00,134.37,134.44,134.33,134.43,15255.0,124.7268,124.7917,124.6896,124.7825,15255.0
2017-04-26 15:45:00,134.39,134.39,134.21,134.24,31399.0,124.7453,124.7453,124.5783,124.6061,31399.0
2017-04-26 15:50:00,134.24,134.32,134.17,134.17,34383.0,124.6061,124.6804,124.5411,124.5411,34383.0
2017-04-26 15:55:00,134.19,134.42,134.17,134.24,73529.0,124.5597,124.7732,124.5411,124.6061,73529.0
2017-04-27 09:30:00,134.67,135.21,134.52,134.84,12555.0,125.0052,125.5065,124.866,125.163,12555.0
2017-04-27 09:35:00,134.64,134.98,134.64,134.75,13186.0,124.9774,125.293,124.9774,125.0795,13186.0
2017-04-27 09:40:00,134.71,134.73,134.45,134.5,9621.0,125.0424,125.0609,124.801,124.8474,9621.0
2017-04-27 09:45:00,134.55,134.69,134.45,134.45,6501.0,124.8939,125.0238,124.801,124.801,6501.0
2017-04-27 09:50:00,134.45,134.47,134.24,134.35,10623.0,124.801,124.8196,124.6061,124.7082,10623.0
2017-04-27 09:55:00,134.35,134.77,134.32,134.71,12029.0,124.7082,125.0981,124.6804,125.0424,12029.0
2017-04-27 10:00:00,134.71,134.82,134.62,134.81,11869.0,125.0424,125.1445,124.9588,125.1352,11869.0
2017-04-27 10:05:00,134.84,134.9,134.77,134.9,9692.0,125.163,125.2187,125.0981,125.2187,9692.0
2017-04-27 10:10:00,134.89,135.08,134.89,135.08,6502.0,125.2095,125.3858,125.2095,125.3858,6502.0
2017-04-27 10:15:00,135.12,135.23,135.05,135.05,7439.0,125.4229,125.525,125.358,125.358,7439.0
2017-04-27 10:20:00,135.09,135.21,135.08,135.13,5400.0,125.3951,125.5065,125.3858,125.4322,5400.0
2017-04-27 10:25:00,135.09,135.09,134.93,134.99,5639.0,125.3951,125.3951,125.2466,125.3023,5639.0
2017-04-27 10:30:00,135.03,135.05,134.89,134.98,9357.0,125.3394,125.358,125.2095,125.293,9357.0
2017-04-27 10:35:00,134.99,135.07,134.95,135.07,7099.0,125.3023,125.3765,125.2651,125.3765,7099.0
2017-04-27 10:40:00,135.08,135.15,134.93,134.93,7507.0,125.3858,125.4508,125.2466,125.2466,7507.0
2017-04-27 10:45:00,134.9,134.95,134.59,134.59,13000.0,125.2187,125.2651,124.931,124.931,13000.0
2017-04-27 10:50:00,134.63,134.65,134.4,134.46,6374.0,124.9681,124.9867,124.7546,124.8103,6374.0
2017-04-27 10:55:00,134.48,134.57,134.35,134.54,7333.0,124.8289,124.9124,124.7082,124.8846,7333.0
2017-04-27 11:00:00,134.55,134.84,134.51,134.77,10905.0,124.8939,125.163,124.8567,125.0981,10905.0
2017-04-27 11:05:00,134.76,134.84,134.74,134.75,7521.0,125.0888,125.163,125.0702,125.0795,7521.0
2017-04-27 11:10:00,134.75,134.9,134.75,134.9,4281.0,125.0795,125.2187,125.0795,125.2187,4281.0
2017-04-27 11:15:00,134.88,134.88,134.79,134.88,9819.0,125.2002,125.2002,125.1166,125.2002,9819.0
2017-04-27 11:20:00,134.9,134.9,134.75,134.76,8980.0,125.2187,125.2187,125.0795,125.0888,8980.0
2017-04-27 11:25:00,134.78,134.84,134.68,134.75,12035.0,125.1073,125.163,125.0145,125.0795,12035.0
2017-04-27 11:30:00,134.75,134.79,134.73,134.78,4502.0,125.0795,125.1166,125.0609,125.1073,4502.0
2017-04-27 11:35:00,134.78,134.79,134.71,134.73,7122.0,125.1073,125.1166,125.0424,125.0609,7122.0
2017-04-27 11:40:00,134.71,134.8,134.62,134.67,6952.0,125.0424,125.1259,124.9588,125.0052,6952.0
2017-04-27 11:45:00,134.68,134.75,134.61,134.7,4800.0,125.0145,125.0795,124.9495,125.0331,4800.0
2017-04-27 11:50:00,134.72,134.77,134.62,134.77,12051.0,125.0517,125.0981,124.9588,125.0981,12051.0
2017-04-27 11:55:00,134.78,134.88,134.78,134.8,7600.0,125.1073,125.2002,125.1073,125.1259,7600.0
2017-04-27 12:00:00,134.82,134.87,134.77,134.86,8552.0,125.1445,125.1909,125.0981,125.1816,8552.0
2017-04-27 12:05:00,134.83,134.88,134.78,134.88,3414.0,125.1538,125.2002,125.1073,125.2002,3414.0
2017-04-27 12:10:00,134.88,134.91,134.8,134.81,4700.0,125.2002,125.228,125.1259,125.1352,4700.0
2017-04-27 12:15:00,134.81,134.81,134.69,134.73,4555.0,125.1352,125.1352,125.0238,125.0609,4555.0
2017-04-27 12:20:00,134.68,134.69,134.62,134.63,3300.0,125.0145,125.0238,124.9588,124.9681,3300.0
2017-04-27 12:25:00,134.64,134.64,134.46,134.52,41222.0,124.9774,124.9774,124.8103,124.866,41222.0
2017-04-27 12:30:00,134.6,134.74,134.6,134.74,5403.0,124.9403,125.0702,124.9403,125.0702,5403.0
2017-04-27 12:35:00,134.74,134.84,134.72,134.84,3304.0,125.0702,125.163,125.0517,125.163,3304.0
2017-04-27 12:40:00,134.85,134.93,134.84,134.88,5363.0,125.1723,125.2466,125.163,125.2002,5363.0
2017-04-27 12:45:00,134.9,134.94,134.84,134.87,4600.0,125.2187,125.2559,125.163,125.1909,4600.0
2017-04-27 12:50:00,134.9,135.02,134.88,134.98,5697.0,125.2187,125.3301,125.2002,125.293,5697.0
2017-04-27 12:55:00,134.95,135.07,134.92,135.01,5002.0,125.2651,125.3765,125.2373,125.3208,5002.0
2017-04-27 13:00:00,135.12,135.12,135.0,135.0,7590.0,125.4229,125.4229,125.3116,125.3116,7590.0
2017-04-27 13:05:00,135.02,135.05,134.93,134.94,4690.0,125.3301,125.358,125.2466,125.2559,4690.0
2017-04-27 13:10:00,134.96,135.06,134.95,135.05,2076.0,125.2744,125.3673,125.2651,125.358,2076.0
2017-04-27 13:15:00,135.02,135.02,134.94,134.97,5520.0,125.3301,125.3301,125.2559,125.2837,5520.0
2017-04-27 13:20:00,134.98,135.06,134.97,135.02,3085.0,125.293,125.3673,125.2837,125.3301,3085.0
2017-04-27 13:25:00,135.05,135.15,135.05,135.07,3100.0,125.358,125.4508,125.358,125.3765,3100.0
2017-04-27 13:30:00,135.1,135.1,134.99,135.05,5559.0,125.4044,125.4044,125.3023,125.358,5559.0
2017-04-27 13:35:00,135.05,135.15,135.02,135.08,5435.0,125.358,125.4508,125.3301,125.3858,5435.0
2017-04-27 13:40:00,135.09,135.12,135.03,135.05,8800.0,125.3951,125.4229,125.3394,125.358,8800.0
2017-04-27 13:45:00,135.08,135.09,135.03,135.09,1601.0,125.3858,125.3951,125.3394,125.3951,1601.0
2017-04-27 13:50:00,135.09,135.13,135.07,135.09,2316.0,125.3951,125.4322,125.3765,125.3951,2316.0
2017-04-27 13:55:00,135.11,135.13,135.07,135.07,3800.0,125.4137,125.4322,125.3765,125.3765,3800.0
2017-04-27 14:00:00,135.11,135.21,135.11,135.16,3100.0,125.4137,125.5065,125.4137,125.4601,3100.0
2017-04-27 14:05:00,135.15,135.2,135.13,135.19,2408.0,125.4508,125.4972,125.4322,125.4879,2408.0
2017-04-27 14:10:00,135.16,135.25,135.16,135.17,5224.0,125.4601,125.5436,125.4601,125.4694,5224.0
2017-04-27 14:15:00,135.23,135.28,135.18,135.23,3700.0,125.525,125.5715,125.4786,125.525,3700.0
2017-04-27 14:20:00,135.22,135.22,135.08,135.12,6399.0,125.5158,125.5158,125.3858,125.4229,6399.0
2017-04-27 14:25:00,135.12,135.14,135.09,135.14,3154.0,125.4229,125.4415,125.3951,125.4415,3154.0
2017-04-27 14:30:00,135.15,135.27,135.15,135.17,6760.0,125.4508,125.5622,125.4508,125.4694,6760.0
2017-04-27 14:35:00,135.17,135.24,135.16,135.24,1500.0,125.4694,125.5343,125.4601,125.5343,1500.0
2017-04-27 14:40:00,135.18,135.2,135.12,135.19,3203.0,125.4786,125.4972,125.4229,125.4879,3203.0
2017-04-27 14:45:00,135.2,135.25,135.15,135.15,4100.0,125.4972,125.5436,125.4508,125.4508,4100.0
2017-04-27 14:50:00,135.14,135.17,135.07,135.14,1930.0,125.4415,125.4694,125.3765,125.4415,1930.0
2017-04-27 14:55:00,135.18,135.21,135.13,135.21,4300.0,125.4786,125.5065,125.4322,125.5065,4300.0
2017-04-27 15:00:00,135.21,135.21,135.13,135.13,2808.0,125.5065,125.5065,125.4322,125.4322,2808.0
2017-04-27 15:05:00,135.11,135.16,135.03,135.09,7699.0,125.4137,125.4601,125.3394,125.3951,7699.0
2017-04-27 15:10:00,135.09,135.2,135.08,135.1,4330.0,125.3951,125.4972,125.3858,125.4044,4330.0
2017-04-27 15:15:00,135.11,135.16,135.05,135.05,5440.0,125.4137,125.4601,125.358,125.358,5440.0
2017-04-27 15:20:00,135.06,135.07,135.0,135.02,3099.0,125.3673,125.3765,125.3116,125.3301,3099.0
2017-04-27 15:25:00,134.99,135.06,134.97,135.05,4728.0,125.3023,125.3673,125.2837,125.358,4728.0
2017-04-27 15:30:00,135.06,135.1,134.93,134.96,16728.0,125.3673,125.4044,125.2466,125.2744,16728.0
2017-04-27 15:35:00,134.95,134.99,134.87,134.98,9137.0,125.2651,125.3023,125.1909,125.293,9137.0
2017-04-27 15:40:00,135.0,135.08,134.99,135.04,9824.0,125.3116,125.3858,125.3023,125.3487,9824.0
2017-04-27 15:45:00,135.06,135.12,135.0,135.0,22359.0,125.3673,125.4229,125.3116,125.3116,22359.0
2017-04-27 15:50:00,135.0,135.06,134.96,135.04,19883.0,125.3116,125.3673,125.2744,125.3487,19883.0
2017-04-27 15:55:00,135.04,135.12,135.03,135.1,45768.0,125.3487,125.4229,125.3394,125.4044,45768.0
2017-04-28 09:30:00,134.51,134.72,134.11,134.5,20928.0,124.8567,125.0517,124.4854,124.8474,20928.0
2017-04-28 09:35:00,134.33,134.44,134.26,134.27,6821.0,124.6896,124.7917,124.6247,124.6339,6821.0
2017-04-28 09:40:00,134.27,134.34,134.19,134.27,16808.0,124.6339,124.6989,124.5597,124.6339,16808.0
2017-04-28 09:45:00,134.24,134.59,134.24,134.56,121381.0,124.6061,124.931,124.6061,124.9031,121381.0
2017-04-28 09:50:00,134.59,134.86,134.56,134.86,9400.0,124.931,125.1816,124.9031,125.1816,9400.0
2017-04-28 09:55:00,134.85,134.95,134.68,134.68,23451.0,125.1723,125.2651,125.0145,125.0145,23451.0
2017-04-28 10:00:00,134.66,134.76,134.62,134.74,8339.0,124.996,125.0888,124.9588,125.0702,8339.0
2017-04-28 10:05:00,134.79,134.85,134.6,134.81,8489.0,125.1166,125.1723,124.9403,125.1352,8489.0
2017-04-28 10:10:00,134.82,134.83,134.66,134.75,9150.0,125.1445,125.1538,124.996,125.0795,9150.0
2017-04-28 10:15:00,134.72,134.86,134.67,134.74,16534.0,125.0517,125.1816,125.0052,125.0702,16534.0
2017-04-28 10:20:00,134.73,134.73,134.37,134.38,7740.0,125.0609,125.0609,124.7268,124.7361,7740.0
2017-04-28 10:25:00,134.45,134.49,134.39,134.4,12146.0,124.801,124.8382,124.7453,124.7546,12146.0
2017-04-28 10:30:00,134.41,134.42,134.19,134.34,10869.0,124.7639,124.7732,124.5597,124.6989,10869.0
2017-04-28 10:35:00,134.3,134.52,134.17,134.17,9073.0,124.6618,124.866,124.5411,124.5411,9073.0
2017-04-28 10:40:00,134.17,134.18,134.02,134.03,7241.0,124.5411,124.5504,124.4019,124.4112,7241.0
2017-04-28 10:45:00,134.05,134.23,134.02,134.23,10089.0,124.4297,124.5968,124.4019,124.5968,10089.0
2017-04-28 10:50:00,134.2,134.39,134.18,134.39,8273.0,124.569,124.7453,124.5504,124.7453,8273.0
2017-04-28 10:55:00,134.42,134.42,134.22,134.22,11029.0,124.7732,124.7732,124.5875,124.5875,11029.0
2017-04-28 11:00:00,134.22,134.3,134.2,134.27,9822.0,124.5875,124.6618,124.569,124.6339,9822.0
2017-04-28 11:05:00,134.26,134.29,134.16,134.16,5097.0,124.6247,124.6525,124.5318,124.5318,5097.0
2017-04-28 11:10:00,134.15,134.16,134.0,134.0,9665.0,124.5226,124.5318,124.3833,124.3833,9665.0
2017-04-28 11:15:00,134.03,134.14,134.0,134.12,8783.0,124.4112,124.5133,124.3833,124.4947,8783.0
2017-04-28 11:20:00,134.16,134.28,134.12,134.28,3978.0,124.5318,124.6432,124.4947,124.6432,3978.0
2017-04-28 11:25:00,134.28,134.42,134.27,134.39,10623.0,124.6432,124.7732,124.6339,124.7453,10623.0
2017-04-28 11:30:00,134.39,134.39,134.27,134.28,7379.0,124.7453,124.7453,124.6339,124.6432,7379.0
2017-04-28 11:35:00,134.31,134.37,134.29,134.34,3322.0,124.6711,124.7268,124.6525,124.6989,3322.0
2017-04-28 11:40:00,134.36,134.36,134.19,134.19,9176.0,124.7175,124.7175,124.5597,124.5597,9176.0
2017-04-28 11:45:00,134.18,134.4,134.18,134.37,4900.0,124.5504,124.7546,124.5504,124.7268,4900.0
2017-04-28 11:50:00,134.35,134.41,134.31,134.31,8449.0,124.7082,124.7639,124.6711,124.6711,8449.0
2017-04-28 11:55:00,134.3,134.33,134.25,134.3,4805.0,124.6618,124.6896,124.6154,124.6618,4805.0
2017-04-28 12:00:00,134.32,134.43,134.27,134.27,5527.0,124.6804,124.7825,124.6339,124.6339,5527.0
2017-04-28 12:05:00,134.32,134.39,134.32,134.39,1917.0,124.6804,124.7453,124.6804,124.7453,1917.0
2017-04-28 12:10:00,134.41,134.41,134.36,134.4,6336.0,124.7639,124.7639,124.7175,124.7546,6336.0
2017-04-28 12:15:00,134.38,134.4,134.35,134.39,6847.0,124.7361,124.7546,124.7082,124.7453,6847.0
2017-04-28 12:20:00,134.37,134.42,134.36,134.41,3500.0,124.7268,124.7732,124.7175,124.7639,3500.0
2017-04-28 12:25:00,134.4,134.46,134.4,134.43,4002.0,124.7546,124.8103,124.7546,124.7825,4002.0
2017-04-28 12:30:00,134.45,134.45,134.25,134.27,6280.0,124.801,124.801,124.6154,124.6339,6280.0
2017-04-28 12:35:00,134.25,134.4,134.2,134.26,7004.0,124.6154,124.7546,124.569,124.6247,7004.0
2017-04-28 12:40:00,134.27,134.43,134.27,134.43,2293.0,124.6339,124.7825,124.6339,124.7825,2293.0
2017-04-28 12:45:00,134.44,134.44,134.21,134.23,7503.0,124.7917,124.7917,124.5783,124.5968,7503.0
2017-04-28 12:50:00,134.35,134.36,134.29,134.35,5111.0,124.7082,124.7175,124.6525,124.7082,5111.0
2017-04-28 12:55:00,134.33,134.45,134.32,134.44,4467.0,124.6896,124.801,124.6804,124.7917,4467.0
2017-04-28 13:00:00,134.44,134.49,134.39,134.46,4158.0,124.7917,124.8382,124.7453,124.8103,4158.0
2017-04-28 13:05:00,134.49,134.51,134.28,134.28,6885.0,124.8382,124.8567,124.6432,124.6432,6885.0
2017-04-28 13:10:00,134.26,134.3,134.18,134.29,8253.0,124.6247,124.6618,124.5504,124.6525,8253.0
2017-04-28 13:15:00,134.29,134.32,134.16,134.16,6125.0,124.6525,124.6804,124.5318,124.5318,6125.0
2017-04-28 13:20:00,134.18,134.29,134.18,134.23,4123.0,124.5504,124.6525,124.5504,124.5968,4123.0
2017-04-28 13:25:00,134.25,134.32,134.24,134.32,5989.0,124.6154,124.6804,124.6061,124.6804,5989.0
2017-04-28 13:30:00,134.3,134.33,134.26,134.26,5800.0,124.6618,124.6896,124.6247,124.6247,5800.0
2017-04-28 13:35:00,134.26,134.26,134.21,134.23,4200.0,124.6247,124.6247,124.5783,124.5968,4200.0
2017-04-28 13:40:00,134.23,134.26,134.14,134.18,3112.0,124.5968,124.6247,124.5133,124.5504,3112.0
2017-04-28 13:45:00,134.18,134.2,134.02,134.02,4301.0,124.5504,124.569,124.4019,124.4019,4301.0
2017-04-28 13:50:00,134.03,134.14,134.03,134.08,8439.0,124.4112,124.5133,124.4112,124.4576,8439.0
2017-04-28 13:55:00,134.12,134.13,134.05,134.12,5384.0,124.4947,124.504,124.4297,124.4947,5384.0
2017-04-28 14:00:00,134.09,134.23,134.09,134.13,6154.0,124.4669,124.5968,124.4669,124.504,6154.0
2017-04-28 14:05:00,134.21,134.21,134.08,134.1,5778.0,124.5783,124.5783,124.4576,124.4761,5778.0
2017-04-28 14:10:00,134.09,134.1,133.95,133.96,7820.0,124.4669,124.4761,124.3369,124.3462,7820.0
2017-04-28 14:15:00,133.95,134.06,133.95,134.05,4364.0,124.3369,124.439,124.3369,124.4297,4364.0
2017-04-28 14:20:00,134.03,134.14,134.03,134.14,6270.0,124.4112,124.5133,124.4112,124.5133,6270.0
2017-04-28 14:25:00,134.16,134.17,134.09,134.12,4797.0,124.5318,124.5411,124.4669,124.4947,4797.0
2017-04-28 14:30:00,134.12,134.23,134.11,134.23,7859.0,124.4947,124.5968,124.4854,124.5968,7859.0
2017-04-28 14:35:00,134.2,134.24,134.05,134.13,8802.0,124.569,124.6061,124.4297,124.504,8802.0
2017-04-28 14:40:00,134.1,134.15,134.03,134.03,8371.0,124.4761,124.5226,124.4112,124.4112,8371.0
2017-04-28 14:45:00,134.04,134.1,134.03,134.07,7995.0,124.4205,124.4761,124.4112,124.4483,7995.0
2017-04-28 14:50:00,134.06,134.06,133.98,134.01,7216.0,124.439,124.439,124.3648,124.3926,7216.0
2017-04-28 14:55:00,134.01,134.1,133.98,134.01,8070.0,124.3926,124.4761,124.3648,124.3926,8070.0
2017-04-28 15:00:00,134.05,134.11,134.04,134.08,6471.0,124.4297,124.4854,124.4205,124.4576,6471.0
2017-04-28 15:05:00,134.09,134.18,134.09,134.16,6706.0,124.4669,124.5504,124.4669,124.5318,6706.0
2017-04-28 15:10:00,134.18,134.31,134.18,134.3,5583.0,124.5504,124.6711,124.5504,124.6618,5583.0
2017-04-28 15:15:00,134.29,134.31,134.21,134.25,11684.0,124.6525,124.6711,124.5783,124.6154,11684.0
2017-04-28 15:20:00,134.24,134.24,134.08,134.08,14392.0,124.6061,124.6061,124.4576,124.4576,14392.0
2017-04-28 15:25:00,134.07,134.11,134.02,134.09,11411.0,124.4483,124.4854,124.4019,124.4669,11411.0
2017-04-28 15:30:00,134.07,134.09,134.02,134.07,16152.0,124.4483,124.4669,124.4019,124.4483,16152.0
2017-04-28 15:35:00,134.1,134.15,134.08,134.09,20035.0,124.4761,124.5226,124.4576,124.4669,20035.0
2017-04-28 15:40:00,134.08,134.13,134.0,134.09,13349.0,124.4576,124.504,124.3833,124.4669,13349.0
2017-04-28 15:45:00,134.09,134.12,134.04,134.1,21357.0,124.4669,124.4947,124.4205,124.4761,21357.0
2017-04-28 15:50:00,134.09,134.26,134.09,134.26,20754.0,124.4669,124.6247,124.4669,124.6247,20754.0
2017-04-28 15:55:00,134.25,134.26,134.09,134.18,72799.0,124.6154,124.6247,124.4669,124.5504,72799.0
2017-05-01 09:30:00,134.61,135.5,134.61,134.98,16168.0,124.9495,125.7757,124.9495,125.293,16168.0
2017-05-01 09:35:00,134.87,134.94,134.66,134.94,2441.0,125.1909,125.2559,124.996,125.2559,2441.0
2017-05-01 09:40:00,134.84,134.9,134.66,134.66,6401.0,125.163,125.2187,124.996,124.996,6401.0
2017-05-01 09:45:00,134.65,134.65,134.41,134.54,5807.0,124.9867,124.9867,124.7639,124.8846,5807.0
2017-05-01 09:50:00,134.5,134.64,134.49,134.64,900.0,124.8474,124.9774,124.8382,124.9774,900.0
2017-05-01 09:55:00,134.64,134.68,134.59,134.63,2100.0,124.9774,125.0145,124.931,124.9681,2100.0
2017-05-01 10:00:00,134.63,134.64,134.51,134.51,6252.0,124.9681,124.9774,124.8567,124.8567,6252.0
2017-05-01 10:05:00,134.48,134.65,134.47,134.59,7669.0,124.8289,124.9867,124.8196,124.931,7669.0
2017-05-01 10:10:00,134.57,134.57,134.4,134.43,8780.0,124.9124,124.9124,124.7546,124.7825,8780.0
2017-05-01 10:15:00,134.41,134.55,134.35,134.47,4620.0,124.7639,124.8939,124.7082,124.8196,4620.0
2017-05-01 10:20:00,134.42,134.44,134.21,134.29,6831.0,124.7732,124.7917,124.5783,124.6525,6831.0
2017-05-01 10:25:00,134.22,134.4,134.22,134.33,4490.0,124.5875,124.7546,124.5875,124.6896,4490.0
2017-05-01 10:30:00,134.3,134.48,134.28,134.48,2600.0,124.6618,124.8289,124.6432,124.8289,2600.0
2017-05-01 10:35:00,134.52,134.53,134.35,134.38,7102.0,124.866,124.8753,124.7082,124.7361,7102.0
2017-05-01 10:40:00,134.39,134.41,134.33,134.34,6682.0,124.7453,124.7639,124.6896,124.6989,6682.0
2017-05-01 10:45:00,134.36,134.57,134.36,134.55,4200.0,124.7175,124.9124,124.7175,124.8939,4200.0
2017-05-01 10:50:00,134.52,134.56,134.45,134.47,4675.0,124.866,124.9031,124.801,124.8196,4675.0
2017-05-01 10:55:00,134.47,134.57,134.43,134.51,7211.0,124.8196,124.9124,124.7825,124.8567,7211.0
2017-05-01 11:00:00,134.54,134.58,134.5,134.57,6999.0,124.8846,124.9217,124.8474,124.9124,6999.0
2017-05-01 11:05:00,134.56,134.6,134.47,134.49,5580.0,124.9031,124.9403,124.8196,124.8382,5580.0
2017-05-01 11:10:00,134.47,134.55,134.47,134.5,1899.0,124.8196,124.8939,124.8196,124.8474,1899.0
2017-05-01 11:15:00,134.54,134.54,134.33,134.33,11309.0,124.8846,124.8846,124.6896,124.6896,11309.0
2017-05-01 11:20:00,134.33,134.34,134.24,134.24,2600.0,124.6896,124.6989,124.6061,124.6061,2600.0
2017-05-01 11:25:00,134.28,134.29,134.16,134.16,2824.0,124.6432,124.6525,124.5318,124.5318,2824.0
2017-05-01 11:30:00,134.13,134.2,134.12,134.2,1306.0,124.504,124.569,124.4947,124.569,1306.0
2017-05-01 11:35:00,134.2,134.3,134.18,134.21,3590.0,124.569,124.6618,124.5504,124.5783,3590.0
2017-05-01 11:40:00,134.25,134.51,134.25,134.46,38933.0,124.6154,124.8567,124.6154,124.8103,38933.0
2017-05-01 11:45:00,134.45,134.56,134.43,134.53,3467.0,124.801,124.9031,124.7825,124.8753,3467.0
2017-05-01 11:50:00,134.56,134.68,134.56,134.65,3277.0,124.9031,125.0145,124.9031,124.9867,3277.0
2017-05-01 11:55:00,134.68,134.75,134.67,134.68,2808.0,125.0145,125.0795,125.0052,125.0145,2808.0
2017-05-01 12:00:00,134.74,134.76,134.67,134.71,2904.0,125.0702,125.0888,125.0052,125.0424,2904.0
2017-05-01 12:05:00,134.69,134.74,134.62,134.62,2800.0,125.0238,125.0702,124.9588,124.9588,2800.0
2017-05-01 12:10:00,134.67,134.71,134.65,134.71,2360.0,125.0052,125.0424,124.9867,125.0424,2360.0
2017-05-01 12:15:00,134.66,134.69,134.59,134.66,3400.0,124.996,125.0238,124.931,124.996,3400.0
2017-05-01 12:20:00,134.61,134.67,134.52,134.65,7800.0,124.9495,125.0052,124.866,124.9867,7800.0
2017-05-01 12:25:00,134.64,134.67,134.62,134.62,1500.0,124.9774,125.0052,124.9588,124.9588,1500.0
2017-05-01 12:30:00,134.62,134.71,134.62,134.67,5984.0,124.9588,125.0424,124.9588,125.0052,5984.0
2017-05-01 12:35:00,134.65,134.78,134.65,134.67,15700.0,124.9867,125.1073,124.9867,125.0052,15700.0
2017-05-01 12:40:00,134.71,134.79,134.7,134.7,4908.0,125.0424,125.1166,125.0331,125.0331,4908.0
2017-05-01 12:45:00,134.69,134.75,134.69,134.73,3000.0,125.0238,125.0795,125.0238,125.0609,3000.0
2017-05-01 12:50:00,134.69,134.73,134.37,134.56,17852.0,125.0238,125.0609,124.7268,124.9031,17852.0
2017-05-01 12:55:00,134.52,134.59,134.52,134.53,8500.0,124.866,124.931,124.866,124.8753,8500.0
2017-05-01 13:00:00,134.55,134.68,134.54,134.66,2300.0,124.8939,125.0145,124.8846,124.996,2300.0
2017-05-01 13:05:00,134.65,134.72,134.63,134.67,2800.0,124.9867,125.0517,124.9681,125.0052,2800.0
2017-05-01 13:10:00,134.63,134.7,134.6,134.61,2562.0,124.9681,125.0331,124.9403,124.9495,2562.0
2017-05-01 13:15:00,134.66,134.81,134.66,134.72,6499.0,124.996,125.1352,124.996,125.0517,6499.0
2017-05-01 13:20:00,134.74,134.75,134.71,134.72,2408.0,125.0702,125.0795,125.0424,125.0517,2408.0
2017-05-01 13:25:00,134.72,134.78,134.72,134.76,2474.0,125.0517,125.1073,125.0517,125.0888,2474.0
2017-05-01 13:30:00,134.75,134.76,134.74,134.75,2400.0,125.0795,125.0888,125.0702,125.0795,2400.0
2017-05-01 13:35:00,134.75,134.77,134.73,134.73,2000.0,125.0795,125.0981,125.0609,125.0609,2000.0
2017-05-01 13:40:00,134.75,134.88,134.75,134.87,6700.0,125.0795,125.2002,125.0795,125.1909,6700.0
2017-05-01 13:45:00,134.87,134.89,134.82,134.83,3319.0,125.1909,125.2095,125.1445,125.1538,3319.0
2017-05-01 13:50:00,134.88,134.9,134.83,134.89,4400.0,125.2002,125.2187,125.1538,125.2095,4400.0
2017-05-01 13:55:00,134.85,134.92,134.84,134.89,8447.0,125.1723,125.2373,125.163,125.2095,8447.0
2017-05-01 14:00:00,134.89,135.04,134.89,134.9,11152.0,125.2095,125.3487,125.2095,125.2187,11152.0
2017-05-01 14:05:00,134.89,135.04,134.87,135.01,45152.0,125.2095,125.3487,125.1909,125.3208,45152.0
2017-05-01 14:10:00,135.01,135.22,135.0,135.22,53007.0,125.3208,125.5158,125.3116,125.5158,53007.0
2017-05-01 14:15:00,135.25,135.26,135.19,135.19,4100.0,125.5436,125.5529,125.4879,125.4879,4100.0
2017-05-01 14:20:00,135.19,135.26,135.19,135.23,3580.0,125.4879,125.5529,125.4879,125.525,3580.0
2017-05-01 14:25:00,135.23,135.26,135.19,135.2,4401.0,125.525,125.5529,125.4879,125.4972,4401.0
2017-05-01 14:30:00,135.19,135.22,135.17,135.22,3326.0,125.4879,125.5158,125.4694,125.5158,3326.0
2017-05-01 14:35:00,135.21,135.27,135.18,135.23,7077.0,125.5065,125.5622,125.4786,125.525,7077.0
2017-05-01 14:40:00,135.22,135.24,135.21,135.21,7739.0,125.5158,125.5343,125.5065,125.5065,7739.0
2017-05-01 14:45:00,135.2,135.2,135.12,135.12,3700.0,125.4972,125.4972,125.4229,125.4229,3700.0
2017-05-01 14:50:00,135.14,135.18,135.12,135.18,6200.0,125.4415,125.4786,125.4229,125.4786,6200.0
2017-05-01 14:55:00,135.16,135.21,135.13,135.19,5814.0,125.4601,125.5065,125.4322,125.4879,5814.0
2017-05-01 15:00:00,135.19,135.22,135.16,135.18,4095.0,125.4879,125.5158,125.4601,125.4786,4095.0
2017-05-01 15:05:00,135.18,135.3,135.16,135.27,7929.0,125.4786,125.59,125.4601,125.5622,7929.0
2017-05-01 15:10:00,135.28,135.32,135.21,135.27,12949.0,125.5715,125.6086,125.5065,125.5622,12949.0
2017-05-01 15:15:00,135.25,135.26,135.17,135.17,6498.0,125.5436,125.5529,125.4694,125.4694,6498.0
2017-05-01 15:20:00,135.17,135.17,135.12,135.15,8470.0,125.4694,125.4694,125.4229,125.4508,8470.0
2017-05-01 15:25:00,135.12,135.12,135.05,135.08,4535.0,125.4229,125.4229,125.358,125.3858,4535.0
2017-05-01 15:30:00,135.08,135.2,135.08,135.18,10113.0,125.3858,125.4972,125.3858,125.4786,10113.0
2017-05-01 15:35:00,135.18,135.19,135.03,135.06,19455.0,125.4786,125.4879,125.3394,125.3673,19455.0
2017-05-01 15:40:00,135.04,135.11,135.03,135.09,12923.0,125.3487,125.4137,125.3394,125.3951,12923.0
2017-05-01 15:45:00,135.1,135.16,135.08,135.1,18985.0,125.4044,125.4601,125.3858,125.4044,18985.0
2017-05-01 15:50:00,135.09,135.1,135.0,135.05,27751.0,125.3951,125.4044,125.3116,125.358,27751.0
2017-05-01 15:55:00,135.05,135.1,135.0,135.03,60444.0,125.358,125.4044,125.3116,125.3394,60444.0
2017-05-02 09:30:00,134.85,135.52,134.85,135.45,16662.0,125.1723,125.7942,125.1723,125.7293,16662.0
2017-05-02 09:35:00,135.37,135.48,135.18,135.48,6656.0,125.655,125.7571,125.4786,125.7571,6656.0
2017-05-02 09:40:00,135.46,135.48,135.23,135.24,5603.0,125.7385,125.7571,125.525,125.5343,5603.0
2017-05-02 09:45:00,135.25,135.3,134.96,134.97,17879.0,125.5436,125.59,125.2744,125.2837,17879.0
2017-05-02 09:50:00,135.04,135.32,134.96,135.3,7973.0,125.3487,125.6086,125.2744,125.59,7973.0
2017-05-02 09:55:00,135.34,135.59,135.26,135.5,15000.0,125.6272,125.8592,125.5529,125.7757,15000.0
2017-05-02 10:00:00,135.39,135.42,135.25,135.36,20557.0,125.6736,125.7014,125.5436,125.6457,20557.0
2017-05-02 10:05:00,135.37,135.4,135.26,135.26,10290.0,125.655,125.6828,125.5529,125.5529,10290.0
2017-05-02 10:10:00,135.26,135.3,135.21,135.24,9300.0,125.5529,125.59,125.5065,125.5343,9300.0
2017-05-02 10:15:00,135.29,135.39,135.28,135.37,7708.0,125.5807,125.6736,125.5715,125.655,7708.0
2017-05-02 10:20:00,135.38,135.38,135.03,135.08,11086.0,125.6643,125.6643,125.3394,125.3858,11086.0
2017-05-02 10:25:00,135.1,135.13,135.06,135.11,12544.0,125.4044,125.4322,125.3673,125.4137,12544.0
2017-05-02 10:30:00,135.09,135.14,135.02,135.02,9361.0,125.3951,125.4415,125.3301,125.3301,9361.0
2017-05-02 10:35:00,135.03,135.14,135.02,135.12,8091.0,125.3394,125.4415,125.3301,125.4229,8091.0
2017-05-02 10:40:00,135.12,135.21,135.11,135.19,7900.0,125.4229,125.5065,125.4137,125.4879,7900.0
2017-05-02 10:45:00,135.23,135.24,135.13,135.14,6302.0,125.525,125.5343,125.4322,125.4415,6302.0
2017-05-02 10:50:00,135.14,135.17,135.1,135.12,8646.0,125.4415,125.4694,125.4044,125.4229,8646.0
2017-05-02 10:55:00,135.12,135.2,135.07,135.12,8198.0,125.4229,125.4972,125.3765,125.4229,8198.0
2017-05-02 11:00:00,135.09,135.19,135.08,135.18,3500.0,125.3951,125.4879,125.3858,125.4786,3500.0
2017-05-02 11:05:00,135.2,135.22,135.13,135.15,7830.0,125.4972,125.5158,125.4322,125.4508,7830.0
2017-05-02 11:10:00,135.16,135.22,135.15,135.21,5079.0,125.4601,125.5158,125.4508,125.5065,5079.0
2017-05-02 11:15:00,135.21,135.26,135.16,135.18,14247.0,125.5065,125.5529,125.4601,125.4786,14247.0
2017-05-02 11:20:00,135.16,135.21,135.15,135.18,6545.0,125.4601,125.5065,125.4508,125.4786,6545.0
2017-05-02 11:25:00,135.15,135.19,135.12,135.16,10000.0,125.4508,125.4879,125.4229,125.4601,10000.0
2017-05-02 11:30:00,135.14,135.2,135.09,135.2,5024.0,125.4415,125.4972,125.3951,125.4972,5024.0
2017-05-02 11:35:00,135.19,135.2,135.13,135.15,3700.0,125.4879,125.4972,125.4322,125.4508,3700.0
2017-05-02 11:40:00,135.15,135.2,135.14,135.18,4742.0,125.4508,125.4972,125.4415,125.4786,4742.0
2017-05-02 11:45:00,135.19,135.26,135.16,135.23,6851.0,125.4879,125.5529,125.4601,125.525,6851.0
2017-05-02 11:50:00,135.22,135.34,135.22,135.31,7033.0,125.5158,125.6272,125.5158,125.5993,7033.0
2017-05-02 11:55:00,135.32,135.43,135.31,135.42,5800.0,125.6086,125.7107,125.5993,125.7014,5800.0
2017-05-02 12:00:00,135.43,135.55,135.42,135.53,8552.0,125.7107,125.8221,125.7014,125.8035,8552.0
2017-05-02 12:05:00,135.53,135.6,135.53,135.58,5955.0,125.8035,125.8685,125.8035,125.8499,5955.0
2017-05-02 12:10:00,135.58,135.64,135.58,135.63,4708.0,125.8499,125.9056,125.8499,125.8963,4708.0
2017-05-02 12:15:00,135.63,135.83,135.63,135.81,9100.0,125.8963,126.082,125.8963,126.0634,9100.0
2017-05-02 12:20:00,135.81,135.91,135.81,135.86,3886.0,126.0634,126.1562,126.0634,126.1098,3886.0
2017-05-02 12:25:00,135.86,135.99,135.86,135.97,8311.0,126.1098,126.2305,126.1098,126.2119,8311.0
2017-05-02 12:30:00,135.98,136.07,135.98,136.02,8213.0,126.2212,126.3048,126.2212,126.2584,8213.0
2017-05-02 12:35:00,136.02,136.09,136.02,136.06,6772.0,126.2584,126.3233,126.2584,126.2955,6772.0
2017-05-02 12:40:00,136.08,136.1,136.01,136.03,7052.0,126.314,126.3326,126.2491,126.2676,7052.0
2017-05-02 12:45:00,136.05,136.11,136.04,136.11,2913.0,126.2862,126.3419,126.2769,126.3419,2913.0
2017-05-02 12:50:00,136.09,136.12,136.07,136.08,4300.0,126.3233,126.3512,126.3048,126.314,4300.0
2017-05-02 12:55:00,136.07,136.11,136.07,136.08,2893.0,126.3048,126.3419,126.3048,126.314,2893.0
2017-05-02 13:00:00,136.07,136.07,136.03,136.05,3746.0,126.3048,126.3048,126.2676,126.2862,3746.0
2017-05-02 13:05:00,136.05,136.05,136.02,136.03,3900.0,126.2862,126.2862,126.2584,126.2676,3900.0
2017-05-02 13:10:00,136.02,136.03,135.96,135.96,2808.0,126.2584,126.2676,126.2027,126.2027,2808.0
2017-05-02 13:15:00,135.97,135.98,135.96,135.98,3416.0,126.2119,126.2212,126.2027,126.2212,3416.0
2017-05-02 13:20:00,135.98,135.99,135.91,135.92,4809.0,126.2212,126.2305,126.1562,126.1655,4809.0
2017-05-02 13:25:00,135.94,135.96,135.9,135.9,4301.0,126.1841,126.2027,126.147,126.147,4301.0
2017-05-02 13:30:00,135.9,135.9,135.88,135.88,3109.0,126.147,126.147,126.1284,126.1284,3109.0
2017-05-02 13:35:00,135.85,135.85,135.76,135.76,2000.0,126.1006,126.1006,126.017,126.017,2000.0
2017-05-02 13:40:00,135.75,135.79,135.75,135.79,4040.0,126.0077,126.0449,126.0077,126.0449,4040.0
2017-05-02 13:45:00,135.76,135.76,135.64,135.64,3980.0,126.017,126.017,125.9056,125.9056,3980.0
2017-05-02 13:50:00,135.65,135.65,135.54,135.56,5400.0,125.9149,125.9149,125.8128,125.8314,5400.0
2017-05-02 13:55:00,135.56,135.57,135.51,135.54,4621.0,125.8314,125.8406,125.785,125.8128,4621.0
2017-05-02 14:00:00,135.53,135.71,135.5,135.69,6128.0,125.8035,125.9706,125.7757,125.952,6128.0
2017-05-02 14:05:00,135.71,135.78,135.66,135.66,6900.0,125.9706,126.0356,125.9242,125.9242,6900.0
2017-05-02 14:10:00,135.65,135.67,135.61,135.65,5009.0,125.9149,125.9335,125.8778,125.9149,5009.0
2017-05-02 14:15:00,135.65,135.66,135.6,135.62,4388.0,125.9149,125.9242,125.8685,125.8871,4388.0
2017-05-02 14:20:00,135.59,135.69,135.59,135.69,6945.0,125.8592,125.952,125.8592,125.952,6945.0
2017-05-02 14:25:00,135.69,135.69,135.56,135.58,5433.0,125.952,125.952,125.8314,125.8499,5433.0
2017-05-02 14:30:00,135.59,135.6,135.55,135.58,4300.0,125.8592,125.8685,125.8221,125.8499,4300.0
2017-05-02 14:35:00,135.58,135.58,135.54,135.58,4364.0,125.8499,125.8499,125.8128,125.8499,4364.0
2017-05-02 14:40:00,135.58,135.64,135.55,135.64,70317.0,125.8499,125.9056,125.8221,125.9056,70317.0
2017-05-02 14:45:00,135.64,135.64,135.51,135.52,5503.0,125.9056,125.9056,125.785,125.7942,5503.0
2017-05-02 14:50:00,135.53,135.56,135.52,135.52,2460.0,125.8035,125.8314,125.7942,125.7942,2460.0
2017-05-02 14:55:00,135.52,135.55,135.48,135.49,4800.0,125.7942,125.8221,125.7571,125.7664,4800.0
2017-05-02 15:00:00,135.49,135.49,135.4,135.4,2997.0,125.7664,125.7664,125.6828,125.6828,2997.0
2017-05-02 15:05:00,135.41,135.49,135.36,135.48,17338.0,125.6921,125.7664,125.6457,125.7571,17338.0
2017-05-02 15:10:00,135.49,135.54,135.48,135.54,3400.0,125.7664,125.8128,125.7571,125.8128,3400.0
2017-05-02 15:15:00,135.53,135.54,135.41,135.42,6821.0,125.8035,125.8128,125.6921,125.7014,6821.0
2017-05-02 15:20:00,135.42,135.45,135.33,135.37,6377.0,125.7014,125.7293,125.6179,125.655,6377.0
2017-05-02 15:25:00,135.36,135.36,135.33,135.34,5581.0,125.6457,125.6457,125.6179,125.6272,5581.0
2017-05-02 15:30:00,135.34,135.35,135.26,135.26,11991.0,125.6272,125.6364,125.5529,125.5529,11991.0
2017-05-02 15:35:00,135.28,135.28,135.11,135.16,11813.0,125.5715,125.5715,125.4137,125.4601,11813.0
2017-05-02 15:40:00,135.17,135.23,135.17,135.18,30086.0,125.4694,125.525,125.4694,125.4786,30086.0
2017-05-02 15:45:00,135.17,135.2,135.14,135.19,9847.0,125.4694,125.4972,125.4415,125.4879,9847.0
2017-05-02 15:50:00,135.2,135.4,135.2,135.4,16571.0,125.4972,125.6828,125.4972,125.6828,16571.0
2017-05-02 15:55:00,135.4,135.51,135.34,135.43,66470.0,125.6828,125.785,125.6272,125.7107,66470.0
2017-05-03 09:30:00,135.08,135.75,134.78,135.17,15360.0,125.3858,126.0077,125.1073,125.4694,15360.0
2017-05-03 09:35:00,135.17,135.36,134.96,135.2,7479.0,125.4694,125.6457,125.2744,125.4972,7479.0
2017-05-03 09:40:00,135.27,135.32,135.2,135.32,2400.0,125.5622,125.6086,125.4972,125.6086,2400.0
2017-05-03 09:45:00,135.33,135.45,135.29,135.33,5800.0,125.6179,125.7293,125.5807,125.6179,5800.0
2017-05-03 09:50:00,135.4,135.46,135.36,135.41,24839.0,125.6828,125.7385,125.6457,125.6921,24839.0
2017-05-03 09:55:00,135.38,135.38,135.22,135.36,5561.0,125.6643,125.6643,125.5158,125.6457,5561.0
2017-05-03 10:00:00,135.4,135.51,135.36,135.51,4522.0,125.6828,125.785,125.6457,125.785,4522.0
2017-05-03 10:05:00,135.46,135.53,135.26,135.26,7424.0,125.7385,125.8035,125.5529,125.5529,7424.0
2017-05-03 10:10:00,135.26,135.28,135.17,135.17,3865.0,125.5529,125.5715,125.4694,125.4694,3865.0
2017-05-03 10:15:00,135.15,135.25,135.15,135.21,1598.0,125.4508,125.5436,125.4508,125.5065,1598.0
2017-05-03 10:20:00,135.26,135.26,135.18,135.19,4921.0,125.5529,125.5529,125.4786,125.4879,4921.0
2017-05-03 10:25:00,135.21,135.21,135.13,135.16,6076.0,125.5065,125.5065,125.4322,125.4601,6076.0
2017-05-03 10:30:00,135.13,135.22,135.12,135.17,10627.0,125.4322,125.5158,125.4229,125.4694,10627.0
2017-05-03 10:35:00,135.19,135.19,135.08,135.08,15782.0,125.4879,125.4879,125.3858,125.3858,15782.0
2017-05-03 10:40:00,135.1,135.23,135.09,135.21,8408.0,125.4044,125.525,125.3951,125.5065,8408.0
2017-05-03 10:45:00,135.21,135.22,135.06,135.13,9883.0,125.5065,125.5158,125.3673,125.4322,9883.0
2017-05-03 10:50:00,135.12,135.12,134.79,134.85,6758.0,125.4229,125.4229,125.1166,125.1723,6758.0
2017-05-03 10:55:00,134.81,134.89,134.7,134.89,16287.0,125.1352,125.2095,125.0331,125.2095,16287.0
2017-05-03 11:00:00,134.88,134.92,134.87,134.87,4943.0,125.2002,125.2373,125.1909,125.1909,4943.0
2017-05-03 11:05:00,134.87,134.94,134.87,134.94,7415.0,125.1909,125.2559,125.1909,125.2559,7415.0
2017-05-03 11:10:00,134.92,134.94,134.76,134.76,7618.0,125.2373,125.2559,125.0888,125.0888,7618.0
2017-05-03 11:15:00,134.75,134.77,134.73,134.73,2800.0,125.0795,125.0981,125.0609,125.0609,2800.0
2017-05-03 11:20:00,134.75,134.87,134.75,134.77,7200.0,125.0795,125.1909,125.0795,125.0981,7200.0
2017-05-03 11:25:00,134.78,134.81,134.73,134.79,5299.0,125.1073,125.1352,125.0609,125.1166,5299.0
2017-05-03 11:30:00,134.84,134.85,134.74,134.74,4100.0,125.163,125.1723,125.0702,125.0702,4100.0
2017-05-03 11:35:00,134.74,134.77,134.66,134.66,6776.0,125.0702,125.0981,124.996,124.996,6776.0
2017-05-03 11:40:00,134.7,134.75,134.69,134.75,8624.0,125.0331,125.0795,125.0238,125.0795,8624.0
2017-05-03 11:45:00,134.74,134.9,134.73,134.9,10136.0,125.0702,125.2187,125.0609,125.2187,10136.0
2017-05-03 11:50:00,134.94,135.02,134.94,134.98,7744.0,125.2559,125.3301,125.2559,125.293,7744.0
2017-05-03 11:55:00,134.96,134.97,134.92,134.94,4526.0,125.2744,125.2837,125.2373,125.2559,4526.0
2017-05-03 12:00:00,134.96,134.98,134.94,134.98,3200.0,125.2744,125.293,125.2559,125.293,3200.0
2017-05-03 12:05:00,134.96,135.0,134.92,135.0,3293.0,125.2744,125.3116,125.2373,125.3116,3293.0
2017-05-03 12:10:00,134.99,135.0,134.95,134.95,2431.0,125.3023,125.3116,125.2651,125.2651,2431.0
2017-05-03 12:15:00,134.96,134.96,134.92,134.92,2799.0,125.2744,125.2744,125.2373,125.2373,2799.0
2017-05-03 12:20:00,134.9,134.9,134.8,134.8,2698.0,125.2187,125.2187,125.1259,125.1259,2698.0
2017-05-03 12:25:00,134.8,134.87,134.77,134.87,3366.0,125.1259,125.1909,125.0981,125.1909,3366.0
2017-05-03 12:30:00,134.88,134.92,134.87,134.92,3300.0,125.2002,125.2373,125.1909,125.2373,3300.0
2017-05-03 12:35:00,134.88,134.91,134.85,134.91,4497.0,125.2002,125.228,125.1723,125.228,4497.0
2017-05-03 12:40:00,134.93,134.93,134.84,134.88,5708.0,125.2466,125.2466,125.163,125.2002,5708.0
2017-05-03 12:45:00,134.9,134.9,134.84,134.84,5285.0,125.2187,125.2187,125.163,125.163,5285.0
2017-05-03 12:50:00,134.83,134.83,134.78,134.81,3149.0,125.1538,125.1538,125.1073,125.1352,3149.0
2017-05-03 12:55:00,134.82,134.91,134.81,134.91,2100.0,125.1445,125.228,125.1352,125.228,2100.0
2017-05-03 13:00:00,134.92,134.96,134.92,134.96,5244.0,125.2373,125.2744,125.2373,125.2744,5244.0
2017-05-03 13:05:00,134.98,134.99,134.95,134.99,2336.0,125.293,125.3023,125.2651,125.3023,2336.0
2017-05-03 13:10:00,134.99,135.1,134.99,135.07,6065.0,125.3023,125.4044,125.3023,125.3765,6065.0
2017-05-03 13:15:00,135.04,135.08,135.0,135.0,2840.0,125.3487,125.3858,125.3116,125.3116,2840.0
2017-05-03 13:20:00,135.0,135.02,134.98,134.99,2098.0,125.3116,125.3301,125.293,125.3023,2098.0
2017-05-03 13:25:00,134.97,134.98,134.93,134.98,4236.0,125.2837,125.293,125.2466,125.293,4236.0
2017-05-03 13:30:00,134.99,135.01,134.94,134.99,6083.0,125.3023,125.3208,125.2559,125.3023,6083.0
2017-05-03 13:35:00,134.98,135.08,134.98,135.08,1030.0,125.293,125.3858,125.293,125.3858,1030.0
2017-05-03 13:40:00,135.08,135.08,135.03,135.04,2200.0,125.3858,125.3858,125.3394,125.3487,2200.0
2017-05-03 13:45:00,135.05,135.07,135.0,135.0,5254.0,125.358,125.3765,125.3116,125.3116,5254.0
2017-05-03 13:50:00,135.01,135.04,135.01,135.01,3300.0,125.3208,125.3487,125.3208,125.3208,3300.0
2017-05-03 13:55:00,135.0,135.14,134.98,135.14,3924.0,125.3116,125.4415,125.293,125.4415,3924.0
2017-05-03 14:00:00,135.17,135.45,135.16,135.39,5000.0,125.4694,125.7293,125.4601,125.6736,5000.0
2017-05-03 14:05:00,135.39,135.6,135.39,135.54,5900.0,125.6736,125.8685,125.6736,125.8128,5900.0
2017-05-03 14:10:00,135.47,135.52,135.42,135.42,11492.0,125.7478,125.7942,125.7014,125.7014,11492.0
2017-05-03 14:15:00,135.41,135.43,135.18,135.25,4500.0,125.6921,125.7107,125.4786,125.5436,4500.0
2017-05-03 14:20:00,135.26,135.32,135.24,135.32,3500.0,125.5529,125.6086,125.5343,125.6086,3500.0
2017-05-03 14:25:00,135.33,135.34,135.24,135.28,4900.0,125.6179,125.6272,125.5343,125.5715,4900.0
2017-05-03 14:30:00,135.25,135.35,135.23,135.34,3482.0,125.5436,125.6364,125.525,125.6272,3482.0
2017-05-03 14:35:00,135.29,135.3,135.27,135.3,2278.0,125.5807,125.59,125.5622,125.59,2278.0
2017-05-03 14:40:00,135.3,135.42,135.3,135.38,3934.0,125.59,125.7014,125.59,125.6643,3934.0
2017-05-03 14:45:00,135.39,135.43,135.33,135.43,4024.0,125.6736,125.7107,125.6179,125.7107,4024.0
2017-05-03 14:50:00,135.44,135.44,135.4,135.41,7748.0,125.72,125.72,125.6828,125.6921,7748.0
2017-05-03 14:55:00,135.4,135.4,135.31,135.36,23816.0,125.6828,125.6828,125.5993,125.6457,23816.0
2017-05-03 15:00:00,135.33,135.39,135.3,135.35,4400.0,125.6179,125.6736,125.59,125.6364,4400.0
2017-05-03 15:05:00,135.36,135.51,135.34,135.41,8192.0,125.6457,125.785,125.6272,125.6921,8192.0
2017-05-03 15:10:00,135.42,135.42,135.37,135.38,4204.0,125.7014,125.7014,125.655,125.6643,4204.0
2017-05-03 15:15:00,135.37,135.42,135.37,135.42,7264.0,125.655,125.7014,125.655,125.7014,7264.0
2017-05-03 15:20:00,135.4,135.4,135.26,135.27,3065.0,125.6828,125.6828,125.5529,125.5622,3065.0
2017-05-03 15:25:00,135.25,135.32,135.24,135.32,5481.0,125.5436,125.6086,125.5343,125.6086,5481.0
2017-05-03 15:30:00,135.35,135.39,135.33,135.34,5868.0,125.6364,125.6736,125.6179,125.6272,5868.0
2017-05-03 15:35:00,135.33,135.36,135.32,135.34,4838.0,125.6179,125.6457,125.6086,125.6272,4838.0
2017-05-03 15:40:00,135.31,135.35,135.31,135.34,7005.0,125.5993,125.6364,125.5993,125.6272,7005.0
2017-05-03 15:45:00,135.33,135.38,135.32,135.37,6937.0,125.6179,125.6643,125.6086,125.655,6937.0
2017-05-03 15:50:00,135.38,135.47,135.38,135.45,16083.0,125.6643,125.7478,125.6643,125.7293,16083.0
2017-05-03 15:55:00,135.46,135.46,135.31,135.33,32141.0,125.7385,125.7385,125.5993,125.6179,32141.0
2017-05-04 09:30:00,135.95,136.74,135.95,136.69,18406.0,126.1934,126.9267,126.1934,126.8803,18406.0
2017-05-04 09:35:00,136.74,136.82,136.46,136.53,5200.0,126.9267,127.0009,126.6668,126.7318,5200.0
2017-05-04 09:40:00,136.54,136.55,136.1,136.15,10028.0,126.741,126.7503,126.3326,126.379,10028.0
2017-05-04 09:45:00,136.16,136.16,135.9,136.08,9000.0,126.3883,126.3883,126.147,126.314,9000.0
2017-05-04 09:50:00,136.0,136.1,135.88,135.95,15921.0,126.2398,126.3326,126.1284,126.1934,15921.0
2017-05-04 09:55:00,135.95,136.4,135.95,136.36,9306.0,126.1934,126.6111,126.1934,126.574,9306.0
2017-05-04 10:00:00,136.35,136.5,136.28,136.5,17728.0,126.5647,126.7039,126.4997,126.7039,17728.0
2017-05-04 10:05:00,136.5,136.58,136.44,136.57,13652.0,126.7039,126.7782,126.6482,126.7689,13652.0
2017-05-04 10:10:00,136.58,136.83,136.57,136.8,16101.0,126.7782,127.0102,126.7689,126.9824,16101.0
2017-05-04 10:15:00,136.77,136.91,136.76,136.87,14026.0,126.9545,127.0845,126.9452,127.0474,14026.0
2017-05-04 10:20:00,136.87,136.92,136.84,136.88,18577.0,127.0474,127.0938,127.0195,127.0566,18577.0
2017-05-04 10:25:00,136.9,136.9,136.76,136.81,20727.0,127.0752,127.0752,126.9452,126.9917,20727.0
2017-05-04 10:30:00,136.82,136.84,136.8,136.82,13407.0,127.0009,127.0195,126.9824,127.0009,13407.0
2017-05-04 10:35:00,136.82,136.84,136.75,136.77,51698.0,127.0009,127.0195,126.936,126.9545,51698.0
2017-05-04 10:40:00,136.76,136.76,136.45,136.47,14484.0,126.9452,126.9452,126.6575,126.6761,14484.0
2017-05-04 10:45:00,136.49,136.49,136.34,136.39,62514.0,126.6946,126.6946,126.5554,126.6018,62514.0
2017-05-04 10:50:00,136.37,136.37,136.05,136.05,12766.0,126.5832,126.5832,126.2862,126.2862,12766.0
2017-05-04 10:55:00,136.02,136.04,135.77,135.88,21900.0,126.2584,126.2769,126.0263,126.1284,21900.0
2017-05-04 11:00:00,135.88,135.89,135.7,135.7,67402.0,126.1284,126.1377,125.9613,125.9613,67402.0
2017-05-04 11:05:00,135.72,135.78,135.67,135.69,37869.0,125.9799,126.0356,125.9335,125.952,37869.0
2017-05-04 11:10:00,135.72,135.88,135.71,135.88,13896.0,125.9799,126.1284,125.9706,126.1284,13896.0
2017-05-04 11:15:00,135.88,135.88,135.74,135.85,15498.0,126.1284,126.1284,125.9984,126.1006,15498.0
2017-05-04 11:20:00,135.84,135.86,135.52,135.52,11649.0,126.0913,126.1098,125.7942,125.7942,11649.0
2017-05-04 11:25:00,135.55,135.72,135.55,135.72,4148.0,125.8221,125.9799,125.8221,125.9799,4148.0
2017-05-04 11:30:00,135.74,135.88,135.73,135.79,11205.0,125.9984,126.1284,125.9892,126.0449,11205.0
2017-05-04 11:35:00,135.81,136.12,135.81,136.12,8506.0,126.0634,126.3512,126.0634,126.3512,8506.0
2017-05-04 11:40:00,136.12,136.54,136.12,136.52,7800.0,126.3512,126.741,126.3512,126.7225,7800.0
2017-05-04 11:45:00,136.51,136.54,136.16,136.29,19713.0,126.7132,126.741,126.3883,126.509,19713.0
2017-05-04 11:50:00,136.29,136.29,136.23,136.23,13656.0,126.509,126.509,126.4533,126.4533,13656.0
2017-05-04 11:55:00,136.23,136.25,135.98,136.07,7253.0,126.4533,126.4718,126.2212,126.3048,7253.0
2017-05-04 12:00:00,136.03,136.11,135.86,135.86,17492.0,126.2676,126.3419,126.1098,126.1098,17492.0
2017-05-04 12:05:00,135.87,135.9,135.78,135.78,5857.0,126.1191,126.147,126.0356,126.0356,5857.0
2017-05-04 12:10:00,135.76,135.95,135.7,135.86,26240.0,126.017,126.1934,125.9613,126.1098,26240.0
2017-05-04 12:15:00,135.87,135.95,135.79,135.83,18195.0,126.1191,126.1934,126.0449,126.082,18195.0
2017-05-04 12:20:00,135.81,136.03,135.81,136.01,23463.0,126.0634,126.2676,126.0634,126.2491,23463.0
2017-05-04 12:25:00,136.01,136.2,136.0,136.16,9539.0,126.2491,126.4254,126.2398,126.3883,9539.0
2017-05-04 12:30:00,136.14,136.21,136.13,136.21,9440.0,126.3697,126.4347,126.3605,126.4347,9440.0
2017-05-04 12:35:00,136.21,136.27,136.17,136.23,13732.0,126.4347,126.4904,126.3976,126.4533,13732.0
2017-05-04 12:40:00,136.23,136.24,136.04,136.24,13778.0,126.4533,126.4626,126.2769,126.4626,13778.0
2017-05-04 12:45:00,136.22,136.38,136.22,136.31,25745.0,126.444,126.5925,126.444,126.5275,25745.0
2017-05-04 12:50:00,136.31,136.51,136.3,136.51,54907.0,126.5275,126.7132,126.5183,126.7132,54907.0
2017-05-04 12:55:00,136.53,136.79,136.49,136.73,117900.0,126.7318,126.9731,126.6946,126.9174,117900.0
2017-05-04 13:00:00,136.7,136.77,136.68,136.76,11142.0,126.8896,126.9545,126.871,126.9452,11142.0
2017-05-04 13:05:00,136.77,136.77,136.7,136.73,11883.0,126.9545,126.9545,126.8896,126.9174,11883.0
2017-05-04 13:10:00,136.72,136.84,136.72,136.8,6754.0,126.9081,127.0195,126.9081,126.9824,6754.0
2017-05-04 13:15:00,136.8,136.92,136.8,136.9,30486.0,126.9824,127.0938,126.9824,127.0752,30486.0
2017-05-04 13:20:00,136.89,137.09,136.89,137.09,25204.0,127.0659,127.2516,127.0659,127.2516,25204.0
2017-05-04 13:25:00,137.1,137.37,137.1,137.37,16427.0,127.2608,127.5115,127.2608,127.5115,16427.0
2017-05-04 13:30:00,137.37,137.37,137.16,137.27,14820.0,127.5115,127.5115,127.3165,127.4186,14820.0
2017-05-04 13:35:00,137.22,137.23,137.16,137.17,7871.0,127.3722,127.3815,127.3165,127.3258,7871.0
2017-05-04 13:40:00,137.16,137.18,136.97,136.97,12415.0,127.3165,127.3351,127.1402,127.1402,12415.0
2017-05-04 13:45:00,136.99,137.32,136.99,137.32,6905.0,127.1587,127.4651,127.1587,127.4651,6905.0
2017-05-04 13:50:00,137.3,137.3,137.12,137.16,46394.0,127.4465,127.4465,127.2794,127.3165,46394.0
2017-05-04 13:55:00,137.15,137.41,137.15,137.41,7533.0,127.3073,127.5486,127.3073,127.5486,7533.0
2017-05-04 14:00:00,137.44,137.57,137.32,137.53,39439.0,127.5764,127.6971,127.4651,127.66,39439.0
2017-05-04 14:05:00,137.53,137.53,137.3,137.3,12277.0,127.66,127.66,127.4465,127.4465,12277.0
2017-05-04 14:10:00,137.3,137.3,137.16,137.22,5429.0,127.4465,127.4465,127.3165,127.3722,5429.0
2017-05-04 14:15:00,137.17,137.22,136.73,136.8,16237.0,127.3258,127.3722,126.9174,126.9824,16237.0
2017-05-04 14:20:00,136.73,136.73,136.38,136.43,13928.0,126.9174,126.9174,126.5925,126.6389,13928.0
2017-05-04 14:25:00,136.46,136.77,136.42,136.77,26800.0,126.6668,126.9545,126.6296,126.9545,26800.0
2017-05-04 14:30:00,136.77,136.88,136.73,136.81,8313.0,126.9545,127.0566,126.9174,126.9917,8313.0
2017-05-04 14:35:00,136.86,136.86,136.69,136.83,11360.0,127.0381,127.0381,126.8803,127.0102,11360.0
2017-05-04 14:40:00,136.84,136.85,136.74,136.74,7441.0,127.0195,127.0288,126.9267,126.9267,7441.0
2017-05-04 14:45:00,136.76,136.82,136.76,136.81,6478.0,126.9452,127.0009,126.9452,126.9917,6478.0
2017-05-04 14:50:00,136.78,136.83,136.67,136.71,14446.0,126.9638,127.0102,126.8617,126.8988,14446.0
2017-05-04 14:55:00,136.69,136.69,136.51,136.51,17871.0,126.8803,126.8803,126.7132,126.7132,17871.0
2017-05-04 15:00:00,136.57,136.57,136.37,136.45,32865.0,126.7689,126.7689,126.5832,126.6575,32865.0
2017-05-04 15:05:00,136.43,136.51,136.41,136.41,15496.0,126.6389,126.7132,126.6204,126.6204,15496.0
2017-05-04 15:10:00,136.4,136.42,136.34,136.36,35901.0,126.6111,126.6296,126.5554,126.574,35901.0
2017-05-04 15:15:00,136.37,136.37,136.26,136.28,13962.0,126.5832,126.5832,126.4811,126.4997,13962.0
2017-05-04 15:20:00,136.27,136.39,136.27,136.38,17510.0,126.4904,126.6018,126.4904,126.5925,17510.0
2017-05-04 15:25:00,136.38,136.38,136.19,136.28,23310.0,126.5925,126.5925,126.4162,126.4997,23310.0
2017-05-04 15:30:00,136.28,136.38,136.27,136.34,31007.0,126.4997,126.5925,126.4904,126.5554,31007.0
2017-05-04 15:35:00,136.34,136.43,136.33,136.41,30213.0,126.5554,126.6389,126.5461,126.6204,30213.0
2017-05-04 15:40:00,136.41,136.48,136.4,136.48,36563.0,126.6204,126.6853,126.6111,126.6853,36563.0
2017-05-04 15:45:00,136.49,136.55,136.49,136.51,27030.0,126.6946,126.7503,126.6946,126.7132,27030.0
2017-05-04 15:50:00,136.52,136.6,136.51,136.59,46893.0,126.7225,126.7967,126.7132,126.7874,46893.0
2017-05-04 15:55:00,136.6,136.67,136.58,136.63,59343.0,126.7967,126.8617,126.7782,126.8246,59343.0
2017-05-05 09:30:00,136.56,137.06,136.32,137.06,22128.0,126.7596,127.2237,126.5368,127.2237,22128.0
2017-05-05 09:35:00,136.97,136.97,136.67,136.82,11170.0,127.1402,127.1402,126.8617,127.0009,11170.0
2017-05-05 09:40:00,136.78,136.97,136.62,136.82,20271.0,126.9638,127.1402,126.8153,127.0009,20271.0
2017-05-05 09:45:00,136.79,136.88,136.73,136.85,24979.0,126.9731,127.0566,126.9174,127.0288,24979.0
2017-05-05 09:50:00,136.82,136.93,136.71,136.81,14600.0,127.0009,127.103,126.8988,126.9917,14600.0
2017-05-05 09:55:00,136.81,137.04,136.74,136.99,22282.0,126.9917,127.2052,126.9267,127.1587,22282.0
2017-05-05 10:00:00,136.98,137.0,136.69,136.81,19743.0,127.1495,127.168,126.8803,126.9917,19743.0
2017-05-05 10:05:00,136.79,136.92,136.7,136.82,13130.0,126.9731,127.0938,126.8896,127.0009,13130.0
2017-05-05 10:10:00,136.8,136.89,136.68,136.77,25821.0,126.9824,127.0659,126.871,126.9545,25821.0
2017-05-05 10:15:00,136.75,136.85,136.75,136.85,8722.0,126.936,127.0288,126.936,127.0288,8722.0
2017-05-05 10:20:00,136.8,137.04,136.8,136.99,7166.0,126.9824,127.2052,126.9824,127.1587,7166.0
2017-05-05 10:25:00,136.94,137.01,136.8,136.93,6812.0,127.1123,127.1773,126.9824,127.103,6812.0
2017-05-05 10:30:00,136.94,137.0,136.88,136.91,7384.0,127.1123,127.168,127.0566,127.0845,7384.0
2017-05-05 10:35:00,136.9,136.96,136.79,136.96,9347.0,127.0752,127.1309,126.9731,127.1309,9347.0
2017-05-05 10:40:00,136.94,136.99,136.93,136.99,6021.0,127.1123,127.1587,127.103,127.1587,6021.0
2017-05-05 10:45:00,136.97,137.04,136.94,137.02,11015.0,127.1402,127.2052,127.1123,127.1866,11015.0
2017-05-05 10:50:00,137.0,137.15,137.0,137.13,3903.0,127.168,127.3073,127.168,127.2887,3903.0
2017-05-05 10:55:00,137.14,137.14,136.97,137.04,4636.0,127.298,127.298,127.1402,127.2052,4636.0
2017-05-05 11:00:00,137.03,137.07,137.0,137.07,4006.0,127.1959,127.233,127.168,127.233,4006.0
2017-05-05 11:05:00,137.07,137.1,137.05,137.08,6450.0,127.233,127.2608,127.2144,127.2423,6450.0
2017-05-05 11:10:00,137.08,137.08,137.0,137.07,4751.0,127.2423,127.2423,127.168,127.233,4751.0
2017-05-05 11:15:00,137.04,137.19,136.99,137.17,7160.0,127.2052,127.3444,127.1587,127.3258,7160.0
2017-05-05 11:20:00,137.15,137.26,137.15,137.25,5722.0,127.3073,127.4094,127.3073,127.4001,5722.0
2017-05-05 11:25:00,137.25,137.33,137.23,137.24,3100.0,127.4001,127.4743,127.3815,127.3908,3100.0
2017-05-05 11:30:00,137.25,137.35,137.2,137.35,4677.0,127.4001,127.4929,127.3537,127.4929,4677.0
2017-05-05 11:35:00,137.32,137.36,137.25,137.25,5950.0,127.4651,127.5022,127.4001,127.4001,5950.0
2017-05-05 11:40:00,137.28,137.3,137.25,137.29,2500.0,127.4279,127.4465,127.4001,127.4372,2500.0
2017-05-05 11:45:00,137.28,137.49,137.27,137.49,6635.0,127.4279,127.6229,127.4186,127.6229,6635.0
2017-05-05 11:50:00,137.43,137.54,137.4,137.54,4539.0,127.5672,127.6693,127.5393,127.6693,4539.0
2017-05-05 11:55:00,137.45,137.58,137.45,137.55,8449.0,127.5857,127.7064,127.5857,127.6786,8449.0
2017-05-05 12:00:00,137.57,137.57,137.42,137.52,4205.0,127.6971,127.6971,127.5579,127.6507,4205.0
2017-05-05 12:05:00,137.53,137.55,137.47,137.5,3827.0,127.66,127.6786,127.6043,127.6321,3827.0
2017-05-05 12:10:00,137.5,137.57,137.48,137.56,5104.0,127.6321,127.6971,127.6136,127.6878,5104.0
2017-05-05 12:15:00,137.52,137.6,137.49,137.6,4226.0,127.6507,127.725,127.6229,127.725,4226.0
2017-05-05 12:20:00,137.56,137.69,137.56,137.69,8788.0,127.6878,127.8085,127.6878,127.8085,8788.0
2017-05-05 12:25:00,137.69,137.75,137.68,137.75,3169.0,127.8085,127.8642,127.7992,127.8642,3169.0
2017-05-05 12:30:00,137.73,137.77,137.71,137.73,15049.0,127.8456,127.8828,127.8271,127.8456,15049.0
2017-05-05 12:35:00,137.73,137.73,137.55,137.58,6480.0,127.8456,127.8456,127.6786,127.7064,6480.0
2017-05-05 12:40:00,137.59,137.64,137.57,137.64,9018.0,127.7157,127.7621,127.6971,127.7621,9018.0
2017-05-05 12:45:00,137.63,137.7,137.58,137.61,7540.0,127.7528,127.8178,127.7064,127.7342,7540.0
2017-05-05 12:50:00,137.58,137.72,137.58,137.65,20981.0,127.7064,127.8364,127.7064,127.7714,20981.0
2017-05-05 12:55:00,137.66,137.82,137.64,137.82,11521.0,127.7807,127.9292,127.7621,127.9292,11521.0
2017-05-05 13:00:00,137.78,137.83,137.77,137.8,6735.0,127.892,127.9385,127.8828,127.9106,6735.0
2017-05-05 13:05:00,137.81,137.89,137.77,137.77,7396.0,127.9199,127.9942,127.8828,127.8828,7396.0
2017-05-05 13:10:00,137.77,137.84,137.73,137.84,3700.0,127.8828,127.9477,127.8456,127.9477,3700.0
2017-05-05 13:15:00,137.87,137.94,137.83,137.94,5345.0,127.9756,128.0406,127.9385,128.0406,5345.0
2017-05-05 13:20:00,137.94,137.99,137.92,137.98,6796.0,128.0406,128.087,128.022,128.0777,6796.0
2017-05-05 13:25:00,137.98,137.99,137.95,137.98,11055.0,128.0777,128.087,128.0498,128.0777,11055.0
2017-05-05 13:30:00,137.98,138.05,137.96,137.97,6433.0,128.0777,128.1427,128.0591,128.0684,6433.0
2017-05-05 13:35:00,137.96,137.99,137.9,137.92,3761.0,128.0591,128.087,128.0034,128.022,3761.0
2017-05-05 13:40:00,137.91,137.92,137.87,137.92,4500.0,128.0127,128.022,127.9756,128.022,4500.0
2017-05-05 13:45:00,137.92,137.98,137.78,137.79,12322.0,128.022,128.0777,127.892,127.9013,12322.0
2017-05-05 13:50:00,137.77,137.87,137.65,137.69,54956.0,127.8828,127.9756,127.7714,127.8085,54956.0
2017-05-05 13:55:00,137.69,137.84,137.69,137.82,17876.0,127.8085,127.9477,127.8085,127.9292,17876.0
2017-05-05 14:00:00,137.81,137.93,137.78,137.88,17684.0,127.9199,128.0313,127.892,127.9849,17684.0
2017-05-05 14:05:00,137.84,137.87,137.75,137.77,7722.0,127.9477,127.9756,127.8642,127.8828,7722.0
2017-05-05 14:10:00,137.78,137.82,137.75,137.78,4410.0,127.892,127.9292,127.8642,127.892,4410.0
2017-05-05 14:15:00,137.78,137.8,137.71,137.75,9522.0,127.892,127.9106,127.8271,127.8642,9522.0
2017-05-05 14:20:00,137.73,137.73,137.63,137.69,4524.0,127.8456,127.8456,127.7528,127.8085,4524.0
2017-05-05 14:25:00,137.67,137.68,137.59,137.59,4075.0,127.7899,127.7992,127.7157,127.7157,4075.0
2017-05-05 14:30:00,137.6,137.61,137.5,137.5,8512.0,127.725,127.7342,127.6321,127.6321,8512.0
2017-05-05 14:35:00,137.48,137.52,137.42,137.42,4802.0,127.6136,127.6507,127.5579,127.5579,4802.0
2017-05-05 14:40:00,137.41,137.44,137.34,137.36,8533.0,127.5486,127.5764,127.4836,127.5022,8533.0
2017-05-05 14:45:00,137.34,137.65,137.34,137.65,10713.0,127.4836,127.7714,127.4836,127.7714,10713.0
2017-05-05 14:50:00,137.6,137.65,137.51,137.53,4604.0,127.725,127.7714,127.6414,127.66,4604.0
2017-05-05 14:55:00,137.54,137.54,137.44,137.46,5000.0,127.6693,127.6693,127.5764,127.595,5000.0
2017-05-05 15:00:00,137.46,137.46,137.37,137.43,6104.0,127.595,127.595,127.5115,127.5672,6104.0
2017-05-05 15:05:00,137.43,137.55,137.43,137.53,8176.0,127.5672,127.6786,127.5672,127.66,8176.0
2017-05-05 15:10:00,137.53,137.61,137.42,137.45,7514.0,127.66,127.7342,127.5579,127.5857,7514.0
2017-05-05 15:15:00,137.46,137.47,137.4,137.42,8834.0,127.595,127.6043,127.5393,127.5579,8834.0
2017-05-05 15:20:00,137.43,137.45,137.41,137.44,8925.0,127.5672,127.5857,127.5486,127.5764,8925.0
2017-05-05 15:25:00,137.44,137.57,137.44,137.56,12893.0,127.5764,127.6971,127.5764,127.6878,12893.0
2017-05-05 15:30:00,137.56,137.57,137.48,137.5,21249.0,127.6878,127.6971,127.6136,127.6321,21249.0
2017-05-05 15:35:00,137.53,137.59,137.51,137.52,14970.0,127.66,127.7157,127.6414,127.6507,14970.0
2017-05-05 15:40:00,137.52,137.52,137.49,137.5,12787.0,127.6507,127.6507,127.6229,127.6321,12787.0
2017-05-05 15:45:00,137.49,137.57,137.47,137.54,18151.0,127.6229,127.6971,127.6043,127.6693,18151.0
2017-05-05 15:50:00,137.55,137.56,137.52,137.55,20355.0,127.6786,127.6878,127.6507,127.6786,20355.0
2017-05-05 15:55:00,137.54,137.59,137.47,137.58,35241.0,127.6693,127.7157,127.6043,127.7064,35241.0
2017-05-08 09:30:00,137.55,137.88,137.48,137.75,9677.0,127.6786,127.9849,127.6136,127.8642,9677.0
2017-05-08 09:35:00,137.73,137.84,137.52,137.54,5119.0,127.8456,127.9477,127.6507,127.6693,5119.0
2017-05-08 09:40:00,137.49,137.49,137.14,137.16,2400.0,127.6229,127.6229,127.298,127.3165,2400.0
2017-05-08 09:45:00,137.2,137.26,137.13,137.13,3650.0,127.3537,127.4094,127.2887,127.2887,3650.0
2017-05-08 09:50:00,137.16,137.16,136.99,137.04,5100.0,127.3165,127.3165,127.1587,127.2052,5100.0
2017-05-08 09:55:00,137.06,137.09,137.01,137.01,2700.0,127.2237,127.2516,127.1773,127.1773,2700.0
2017-05-08 10:00:00,136.97,136.97,136.91,136.91,3050.0,127.1402,127.1402,127.0845,127.0845,3050.0
2017-05-08 10:05:00,136.87,136.89,136.67,136.7,6426.0,127.0474,127.0659,126.8617,126.8896,6426.0
2017-05-08 10:10:00,136.71,136.72,136.43,136.45,11741.0,126.8988,126.9081,126.6389,126.6575,11741.0
2017-05-08 10:15:00,136.47,136.64,136.47,136.64,3806.0,126.6761,126.8339,126.6761,126.8339,3806.0
2017-05-08 10:20:00,136.64,136.77,136.64,136.74,3950.0,126.8339,126.9545,126.8339,126.9267,3950.0
2017-05-08 10:25:00,136.74,137.05,136.73,137.01,7544.0,126.9267,127.2144,126.9174,127.1773,7544.0
2017-05-08 10:30:00,137.02,137.08,136.91,137.0,8811.0,127.1866,127.2423,127.0845,127.168,8811.0
2017-05-08 10:35:00,137.0,137.07,136.99,137.06,10673.0,127.168,127.233,127.1587,127.2237,10673.0
2017-05-08 10:40:00,137.08,137.26,137.08,137.21,8400.0,127.2423,127.4094,127.2423,127.363,8400.0
2017-05-08 10:45:00,137.21,137.3,137.15,137.27,3521.0,127.363,127.4465,127.3073,127.4186,3521.0
2017-05-08 10:50:00,137.25,137.28,137.01,137.04,6774.0,127.4001,127.4279,127.1773,127.2052,6774.0
2017-05-08 10:55:00,137.09,137.29,137.09,137.22,7976.0,127.2516,127.4372,127.2516,127.3722,7976.0
2017-05-08 11:00:00,137.25,137.25,137.12,137.13,8881.0,127.4001,127.4001,127.2794,127.2887,8881.0
2017-05-08 11:05:00,137.1,137.13,137.03,137.03,3300.0,127.2608,127.2887,127.1959,127.1959,3300.0
2017-05-08 11:10:00,137.01,137.07,137.0,137.04,3000.0,127.1773,127.233,127.168,127.2052,3000.0
2017-05-08 11:15:00,137.02,137.08,137.01,137.02,6951.0,127.1866,127.2423,127.1773,127.1866,6951.0
2017-05-08 11:20:00,136.99,137.02,136.91,136.93,5637.0,127.1587,127.1866,127.0845,127.103,5637.0
2017-05-08 11:25:00,136.9,136.92,136.84,136.87,3991.0,127.0752,127.0938,127.0195,127.0474,3991.0
2017-05-08 11:30:00,136.92,136.99,136.86,136.86,4841.0,127.0938,127.1587,127.0381,127.0381,4841.0
2017-05-08 11:35:00,136.86,136.86,136.8,136.86,3050.0,127.0381,127.0381,126.9824,127.0381,3050.0
2017-05-08 11:40:00,136.88,136.91,136.83,136.89,1700.0,127.0566,127.0845,127.0102,127.0659,1700.0
2017-05-08 11:45:00,136.89,136.89,136.83,136.89,1800.0,127.0659,127.0659,127.0102,127.0659,1800.0
2017-05-08 11:50:00,136.86,136.86,136.7,136.73,3243.0,127.0381,127.0381,126.8896,126.9174,3243.0
2017-05-08 11:55:00,136.7,136.79,136.63,136.76,7022.0,126.8896,126.9731,126.8246,126.9452,7022.0
2017-05-08 12:00:00,136.77,136.85,136.72,136.77,4000.0,126.9545,127.0288,126.9081,126.9545,4000.0
2017-05-08 12:05:00,136.79,136.84,136.76,136.78,1800.0,126.9731,127.0195,126.9452,126.9638,1800.0
2017-05-08 12:10:00,136.76,136.83,136.75,136.78,3042.0,126.9452,127.0102,126.936,126.9638,3042.0
2017-05-08 12:15:00,136.79,136.8,136.69,136.78,4198.0,126.9731,126.9824,126.8803,126.9638,4198.0
2017-05-08 12:20:00,136.79,136.79,136.73,136.73,3800.0,126.9731,126.9731,126.9174,126.9174,3800.0
2017-05-08 12:25:00,136.72,136.79,136.72,136.75,3200.0,126.9081,126.9731,126.9081,126.936,3200.0
2017-05-08 12:30:00,136.79,136.9,136.79,136.87,2000.0,126.9731,127.0752,126.9731,127.0474,2000.0
2017-05-08 12:35:00,136.92,137.03,136.9,137.03,7438.0,127.0938,127.1959,127.0752,127.1959,7438.0
2017-05-08 12:40:00,136.98,137.06,136.98,137.0,3941.0,127.1495,127.2237,127.1495,127.168,3941.0
2017-05-08 12:45:00,137.0,137.08,137.0,137.06,4000.0,127.168,127.2423,127.168,127.2237,4000.0
2017-05-08 12:50:00,137.06,137.1,137.05,137.1,4701.0,127.2237,127.2608,127.2144,127.2608,4701.0
2017-05-08 12:55:00,137.09,137.09,137.05,137.05,3600.0,127.2516,127.2516,127.2144,127.2144,3600.0
2017-05-08 13:00:00,137.06,137.06,137.0,137.03,2500.0,127.2237,127.2237,127.168,127.1959,2500.0
2017-05-08 13:05:00,137.02,137.03,136.98,137.03,7066.0,127.1866,127.1959,127.1495,127.1959,7066.0
2017-05-08 13:10:00,137.05,137.08,136.99,137.0,5446.0,127.2144,127.2423,127.1587,127.168,5446.0
2017-05-08 13:15:00,136.98,137.09,136.98,137.06,5101.0,127.1495,127.2516,127.1495,127.2237,5101.0
2017-05-08 13:20:00,137.06,137.09,137.04,137.09,2107.0,127.2237,127.2516,127.2052,127.2516,2107.0
2017-05-08 13:25:00,137.08,137.13,137.07,137.07,7210.0,127.2423,127.2887,127.233,127.233,7210.0
2017-05-08 13:30:00,137.07,137.07,136.99,137.05,3404.0,127.233,127.233,127.1587,127.2144,3404.0
2017-05-08 13:35:00,137.06,137.11,137.04,137.11,2700.0,127.2237,127.2701,127.2052,127.2701,2700.0
2017-05-08 13:40:00,137.06,137.12,137.04,137.12,4800.0,127.2237,127.2794,127.2052,127.2794,4800.0
2017-05-08 13:45:00,137.1,137.11,137.07,137.08,1600.0,127.2608,127.2701,127.233,127.2423,1600.0
2017-05-08 13:50:00,137.08,137.11,137.04,137.11,1500.0,127.2423,127.2701,127.2052,127.2701,1500.0
2017-05-08 13:55:00,137.11,137.11,137.05,137.07,2518.0,127.2701,127.2701,127.2144,127.233,2518.0
2017-05-08 14:00:00,137.06,137.08,137.02,137.05,1895.0,127.2237,127.2423,127.1866,127.2144,1895.0
2017-05-08 14:05:00,137.05,137.09,137.02,137.07,2400.0,127.2144,127.2516,127.1866,127.233,2400.0
2017-05-08 14:10:00,137.07,137.07,136.98,137.0,1898.0,127.233,127.233,127.1495,127.168,1898.0
2017-05-08 14:15:00,136.99,136.99,136.92,136.97,3462.0,127.1587,127.1587,127.0938,127.1402,3462.0
2017-05-08 14:20:00,136.97,136.99,136.95,136.99,3200.0,127.1402,127.1587,127.1216,127.1587,3200.0
2017-05-08 14:25:00,137.0,137.06,136.99,137.05,4000.0,127.168,127.2237,127.1587,127.2144,4000.0
2017-05-08 14:30:00,137.06,137.08,137.02,137.08,3201.0,127.2237,127.2423,127.1866,127.2423,3201.0
2017-05-08 14:35:00,137.08,137.09,137.05,137.05,4777.0,127.2423,127.2516,127.2144,127.2144,4777.0
2017-05-08 14:40:00,137.04,137.04,136.98,137.01,2650.0,127.2052,127.2052,127.1495,127.1773,2650.0
2017-05-08 14:45:00,137.02,137.02,136.98,136.98,2600.0,127.1866,127.1866,127.1495,127.1495,2600.0
2017-05-08 14:50:00,137.0,137.0,136.94,136.98,3100.0,127.168,127.168,127.1123,127.1495,3100.0
2017-05-08 14:55:00,136.95,136.99,136.91,136.96,3283.0,127.1216,127.1587,127.0845,127.1309,3283.0
2017-05-08 15:00:00,136.94,136.97,136.9,136.93,2650.0,127.1123,127.1402,127.0752,127.103,2650.0
2017-05-08 15:05:00,136.93,137.04,136.93,137.0,6145.0,127.103,127.2052,127.103,127.168,6145.0
2017-05-08 15:10:00,137.0,137.02,136.99,137.01,6019.0,127.168,127.1866,127.1587,127.1773,6019.0
2017-05-08 15:15:00,137.01,137.05,136.98,137.03,8461.0,127.1773,127.2144,127.1495,127.1959,8461.0
2017-05-08 15:20:00,137.03,137.03,136.98,136.99,11344.0,127.1959,127.1959,127.1495,127.1587,11344.0
2017-05-08 15:25:00,136.99,136.99,136.9,136.9,6165.0,127.1587,127.1587,127.0752,127.0752,6165.0
2017-05-08 15:30:00,136.93,136.94,136.85,136.89,8961.0,127.103,127.1123,127.0288,127.0659,8961.0
2017-05-08 15:35:00,136.9,136.94,136.84,136.93,12024.0,127.0752,127.1123,127.0195,127.103,12024.0
2017-05-08 15:40:00,136.94,136.94,136.86,136.88,14840.0,127.1123,127.1123,127.0381,127.0566,14840.0
2017-05-08 15:45:00,136.88,136.95,136.87,136.9,19369.0,127.0566,127.1216,127.0474,127.0752,19369.0
2017-05-08 15:50:00,136.91,136.97,136.9,136.94,16412.0,127.0845,127.1402,127.0752,127.1123,16412.0
2017-05-08 15:55:00,136.94,137.01,136.85,136.88,53503.0,127.1123,127.1773,127.0288,127.0566,53503.0
2017-05-09 09:30:00,136.81,137.58,136.81,137.58,13494.0,126.9917,127.7064,126.9917,127.7064,13494.0
2017-05-09 09:35:00,137.58,137.61,137.22,137.31,6095.0,127.7064,127.7342,127.3722,127.4558,6095.0
2017-05-09 09:40:00,137.29,137.38,137.21,137.32,6506.0,127.4372,127.5208,127.363,127.4651,6506.0
2017-05-09 09:45:00,137.37,137.4,137.26,137.38,5382.0,127.5115,127.5393,127.4094,127.5208,5382.0
2017-05-09 09:50:00,137.39,137.7,137.27,137.67,3840.0,127.53,127.8178,127.4186,127.7899,3840.0
2017-05-09 09:55:00,137.62,137.62,137.45,137.6,5326.0,127.7435,127.7435,127.5857,127.725,5326.0
2017-05-09 10:00:00,137.6,137.6,137.27,137.27,15448.0,127.725,127.725,127.4186,127.4186,15448.0
2017-05-09 10:05:00,137.25,137.46,137.25,137.41,6091.0,127.4001,127.595,127.4001,127.5486,6091.0
2017-05-09 10:10:00,137.4,137.4,137.11,137.11,20580.0,127.5393,127.5393,127.2701,127.2701,20580.0
2017-05-09 10:15:00,137.11,137.3,137.09,137.27,9722.0,127.2701,127.4465,127.2516,127.4186,9722.0
2017-05-09 10:20:00,137.26,137.27,137.15,137.22,4914.0,127.4094,127.4186,127.3073,127.3722,4914.0
2017-05-09 10:25:00,137.21,137.28,137.2,137.2,6401.0,127.363,127.4279,127.3537,127.3537,6401.0
2017-05-09 10:30:00,137.19,137.28,137.19,137.24,4414.0,127.3444,127.4279,127.3444,127.3908,4414.0
2017-05-09 10:35:00,137.18,137.21,137.11,137.16,4000.0,127.3351,127.363,127.2701,127.3165,4000.0
2017-05-09 10:40:00,137.12,137.19,137.05,137.14,6721.0,127.2794,127.3444,127.2144,127.298,6721.0
2017-05-09 10:45:00,137.08,137.08,136.88,136.97,7273.0,127.2423,127.2423,127.0566,127.1402,7273.0
2017-05-09 10:50:00,136.95,136.99,136.88,136.9,4562.0,127.1216,127.1587,127.0566,127.0752,4562.0
2017-05-09 10:55:00,136.9,137.08,136.86,137.02,11319.0,127.0752,127.2423,127.0381,127.1866,11319.0
2017-05-09 11:00:00,137.05,137.22,137.05,137.22,4604.0,127.2144,127.3722,127.2144,127.3722,4604.0
2017-05-09 11:05:00,137.22,137.43,137.22,137.43,6370.0,127.3722,127.5672,127.3722,127.5672,6370.0
2017-05-09 11:10:00,137.43,137.43,137.31,137.33,9203.0,127.5672,127.5672,127.4558,127.4743,9203.0
2017-05-09 11:15:00,137.34,137.35,137.29,137.31,6029.0,127.4836,127.4929,127.4372,127.4558,6029.0
2017-05-09 11:20:00,137.31,137.39,137.29,137.35,7939.0,127.4558,127.53,127.4372,127.4929,7939.0
2017-05-09 11:25:00,137.35,137.38,137.33,137.33,5047.0,127.4929,127.5208,127.4743,127.4743,5047.0
2017-05-09 11:30:00,137.33,137.37,137.28,137.31,4300.0,127.4743,127.5115,127.4279,127.4558,4300.0
2017-05-09 11:35:00,137.31,137.35,137.31,137.32,2800.0,127.4558,127.4929,127.4558,127.4651,2800.0
2017-05-09 11:40:00,137.31,137.37,137.3,137.34,1967.0,127.4558,127.5115,127.4465,127.4836,1967.0
2017-05-09 11:45:00,137.34,137.35,137.31,137.33,9483.0,127.4836,127.4929,127.4558,127.4743,9483.0
2017-05-09 11:50:00,137.35,137.43,137.33,137.4,3800.0,127.4929,127.5672,127.4743,127.5393,3800.0
2017-05-09 11:55:00,137.43,137.51,137.4,137.42,5701.0,127.5672,127.6414,127.5393,127.5579,5701.0
2017-05-09 12:00:00,137.43,137.54,137.43,137.48,3319.0,127.5672,127.6693,127.5672,127.6136,3319.0
2017-05-09 12:05:00,137.5,137.55,137.49,137.5,2367.0,127.6321,127.6786,127.6229,127.6321,2367.0
2017-05-09 12:10:00,137.52,137.52,137.45,137.45,2050.0,127.6507,127.6507,127.5857,127.5857,2050.0
2017-05-09 12:15:00,137.43,137.47,137.42,137.47,6268.0,127.5672,127.6043,127.5579,127.6043,6268.0
2017-05-09 12:20:00,137.45,137.45,137.4,137.43,5300.0,127.5857,127.5857,127.5393,127.5672,5300.0
2017-05-09 12:25:00,137.43,137.47,137.41,137.45,5250.0,127.5672,127.6043,127.5486,127.5857,5250.0
2017-05-09 12:30:00,137.43,137.43,137.39,137.41,5769.0,127.5672,127.5672,127.53,127.5486,5769.0
2017-05-09 12:35:00,137.42,137.42,137.25,137.25,4912.0,127.5579,127.5579,127.4001,127.4001,4912.0
2017-05-09 12:40:00,137.27,137.29,137.2,137.2,3698.0,127.4186,127.4372,127.3537,127.3537,3698.0
2017-05-09 12:45:00,137.2,137.24,137.19,137.23,2421.0,127.3537,127.3908,127.3444,127.3815,2421.0
2017-05-09 12:50:00,137.23,137.23,137.19,137.2,4450.0,127.3815,127.3815,127.3444,127.3537,4450.0
2017-05-09 12:55:00,137.19,137.22,137.18,137.18,12229.0,127.3444,127.3722,127.3351,127.3351,12229.0
2017-05-09 13:00:00,137.17,137.25,137.13,137.24,2974.0,127.3258,127.4001,127.2887,127.3908,2974.0
2017-05-09 13:05:00,137.25,137.28,137.21,137.25,4214.0,127.4001,127.4279,127.363,127.4001,4214.0
2017-05-09 13:10:00,137.27,137.31,137.27,137.3,2800.0,127.4186,127.4558,127.4186,127.4465,2800.0
2017-05-09 13:15:00,137.3,137.41,137.29,137.4,4884.0,127.4465,127.5486,127.4372,127.5393,4884.0
2017-05-09 13:20:00,137.4,137.43,137.36,137.41,8504.0,127.5393,127.5672,127.5022,127.5486,8504.0
2017-05-09 13:25:00,137.39,137.39,137.24,137.27,5274.0,127.53,127.53,127.3908,127.4186,5274.0
2017-05-09 13:30:00,137.32,137.39,137.29,137.32,4008.0,127.4651,127.53,127.4372,127.4651,4008.0
2017-05-09 13:35:00,137.31,137.36,137.31,137.35,3563.0,127.4558,127.5022,127.4558,127.4929,3563.0
2017-05-09 13:40:00,137.36,137.42,137.35,137.4,7160.0,127.5022,127.5579,127.4929,127.5393,7160.0
2017-05-09 13:45:00,137.41,137.46,137.4,137.45,1300.0,127.5486,127.595,127.5393,127.5857,1300.0
2017-05-09 13:50:00,137.46,137.48,137.31,137.31,5617.0,127.595,127.6136,127.4558,127.4558,5617.0
2017-05-09 13:55:00,137.36,137.42,137.33,137.42,2996.0,127.5022,127.5579,127.4743,127.5579,2996.0
2017-05-09 14:00:00,137.44,137.44,137.39,137.41,3718.0,127.5764,127.5764,127.53,127.5486,3718.0
2017-05-09 14:05:00,137.39,137.4,137.29,137.29,2836.0,127.53,127.5393,127.4372,127.4372,2836.0
2017-05-09 14:10:00,137.29,137.41,137.28,137.41,3744.0,127.4372,127.5486,127.4279,127.5486,3744.0
2017-05-09 14:15:00,137.4,137.42,137.37,137.42,3361.0,127.5393,127.5579,127.5115,127.5579,3361.0
2017-05-09 14:20:00,137.42,137.43,137.37,137.37,6365.0,127.5579,127.5672,127.5115,127.5115,6365.0
2017-05-09 14:25:00,137.38,137.41,137.37,137.37,6740.0,127.5208,127.5486,127.5115,127.5115,6740.0
2017-05-09 14:30:00,137.38,137.39,137.32,137.36,5464.0,127.5208,127.53,127.4651,127.5022,5464.0
2017-05-09 14:35:00,137.34,137.43,137.32,137.43,7632.0,127.4836,127.5672,127.4651,127.5672,7632.0
2017-05-09 14:40:00,137.44,137.45,137.4,137.4,5424.0,127.5764,127.5857,127.5393,127.5393,5424.0
2017-05-09 14:45:00,137.39,137.49,137.38,137.48,6902.0,127.53,127.6229,127.5208,127.6136,6902.0
2017-05-09 14:50:00,137.5,137.56,137.46,137.54,5855.0,127.6321,127.6878,127.595,127.6693,5855.0
2017-05-09 14:55:00,137.54,137.63,137.54,137.62,6652.0,127.6693,127.7528,127.6693,127.7435,6652.0
2017-05-09 15:00:00,137.63,137.65,137.54,137.58,10839.0,127.7528,127.7714,127.6693,127.7064,10839.0
2017-05-09 15:05:00,137.58,137.63,137.57,137.58,5672.0,127.7064,127.7528,127.6971,127.7064,5672.0
2017-05-09 15:10:00,137.57,137.6,137.55,137.55,7799.0,127.6971,127.725,127.6786,127.6786,7799.0
2017-05-09 15:15:00,137.54,137.54,137.41,137.41,7135.0,127.6693,127.6693,127.5486,127.5486,7135.0
2017-05-09 15:20:00,137.42,137.47,137.39,137.46,8394.0,127.5579,127.6043,127.53,127.595,8394.0
2017-05-09 15:25:00,137.44,137.46,137.4,137.41,9890.0,127.5764,127.595,127.5393,127.5486,9890.0
2017-05-09 15:30:00,137.41,137.41,137.26,137.3,23442.0,127.5486,127.5486,127.4094,127.4465,23442.0
2017-05-09 15:35:00,137.29,137.32,137.21,137.25,20009.0,127.4372,127.4651,127.363,127.4001,20009.0
2017-05-09 15:40:00,137.25,137.26,137.05,137.06,9980.0,127.4001,127.4094,127.2144,127.2237,9980.0
2017-05-09 15:45:00,137.06,137.22,137.06,137.21,21146.0,127.2237,127.3722,127.2237,127.363,21146.0
2017-05-09 15:50:00,137.23,137.26,137.21,137.22,22695.0,127.3815,127.4094,127.363,127.3722,22695.0
2017-05-09 15:55:00,137.23,137.33,137.22,137.29,48809.0,127.3815,127.4743,127.3722,127.4372,48809.0
2017-05-10 09:30:00,136.93,137.6,136.93,137.53,10497.0,127.103,127.725,127.103,127.66,10497.0
2017-05-10 09:35:00,137.53,137.59,136.96,137.11,6801.0,127.66,127.7157,127.1309,127.2701,6801.0
2017-05-10 09:40:00,136.94,137.16,136.93,137.08,1670.0,127.1123,127.3165,127.103,127.2423,1670.0
2017-05-10 09:45:00,137.09,137.19,136.92,136.92,5684.0,127.2516,127.3444,127.0938,127.0938,5684.0
2017-05-10 09:50:00,136.9,136.93,136.74,136.83,6030.0,127.0752,127.103,126.9267,127.0102,6030.0
2017-05-10 09:55:00,136.84,136.84,136.67,136.7,3309.0,127.0195,127.0195,126.8617,126.8896,3309.0
2017-05-10 10:00:00,136.69,136.74,136.64,136.65,9851.0,126.8803,126.9267,126.8339,126.8431,9851.0
2017-05-10 10:05:00,136.67,136.7,136.52,136.53,6172.0,126.8617,126.8896,126.7225,126.7318,6172.0
2017-05-10 10:10:00,136.53,136.66,136.49,136.6,17152.0,126.7318,126.8524,126.6946,126.7967,17152.0
2017-05-10 10:15:00,136.56,136.78,136.56,136.7,9800.0,126.7596,126.9638,126.7596,126.8896,9800.0
2017-05-10 10:20:00,136.75,136.89,136.75,136.84,3000.0,126.936,127.0659,126.936,127.0195,3000.0
2017-05-10 10:25:00,136.81,136.81,136.67,136.72,4319.0,126.9917,126.9917,126.8617,126.9081,4319.0
2017-05-10 10:30:00,136.75,136.8,136.69,136.77,4413.0,126.936,126.9824,126.8803,126.9545,4413.0
2017-05-10 10:35:00,136.77,136.8,136.72,136.76,2950.0,126.9545,126.9824,126.9081,126.9452,2950.0
2017-05-10 10:40:00,136.76,136.83,136.74,136.81,2800.0,126.9452,127.0102,126.9267,126.9917,2800.0
2017-05-10 10:45:00,136.81,136.86,136.76,136.76,34587.0,126.9917,127.0381,126.9452,126.9452,34587.0
2017-05-10 10:50:00,136.79,136.81,136.71,136.81,16100.0,126.9731,126.9917,126.8988,126.9917,16100.0
2017-05-10 10:55:00,136.8,136.8,136.66,136.68,3400.0,126.9824,126.9824,126.8524,126.871,3400.0
2017-05-10 11:00:00,136.67,136.74,136.61,136.73,6900.0,126.8617,126.9267,126.806,126.9174,6900.0
2017-05-10 11:05:00,136.8,137.06,136.79,137.01,5500.0,126.9824,127.2237,126.9731,127.1773,5500.0
2017-05-10 11:10:00,136.99,137.12,136.98,137.12,4280.0,127.1587,127.2794,127.1495,127.2794,4280.0
2017-05-10 11:15:00,137.11,137.14,137.07,137.14,3900.0,127.2701,127.298,127.233,127.298,3900.0
2017-05-10 11:20:00,137.12,137.18,137.1,137.15,6280.0,127.2794,127.3351,127.2608,127.3073,6280.0
2017-05-10 11:25:00,137.18,137.32,137.16,137.32,9900.0,127.3351,127.4651,127.3165,127.4651,9900.0
2017-05-10 11:30:00,137.38,137.38,137.23,137.24,4244.0,127.5208,127.5208,127.3815,127.3908,4244.0
2017-05-10 11:35:00,137.27,137.32,137.27,137.3,2000.0,127.4186,127.4651,127.4186,127.4465,2000.0
2017-05-10 11:40:00,137.3,137.35,137.13,137.13,6701.0,127.4465,127.4929,127.2887,127.2887,6701.0
2017-05-10 11:45:00,137.13,137.15,137.01,137.15,3751.0,127.2887,127.3073,127.1773,127.3073,3751.0
2017-05-10 11:50:00,137.11,137.16,137.1,137.16,1813.0,127.2701,127.3165,127.2608,127.3165,1813.0
2017-05-10 11:55:00,137.16,137.22,137.16,137.21,4641.0,127.3165,127.3722,127.3165,127.363,4641.0
2017-05-10 12:00:00,137.2,137.25,137.19,137.22,3000.0,127.3537,127.4001,127.3444,127.3722,3000.0
2017-05-10 12:05:00,137.22,137.26,137.17,137.18,3345.0,127.3722,127.4094,127.3258,127.3351,3345.0
2017-05-10 12:10:00,137.15,137.17,137.11,137.13,2000.0,127.3073,127.3258,127.2701,127.2887,2000.0
2017-05-10 12:15:00,137.16,137.18,137.15,137.15,1900.0,127.3165,127.3351,127.3073,127.3073,1900.0
2017-05-10 12:20:00,137.16,137.23,137.13,137.14,4298.0,127.3165,127.3815,127.2887,127.298,4298.0
2017-05-10 12:25:00,137.13,137.22,137.13,137.22,2000.0,127.2887,127.3722,127.2887,127.3722,2000.0
2017-05-10 12:30:00,137.22,137.28,137.21,137.25,4450.0,127.3722,127.4279,127.363,127.4001,4450.0
2017-05-10 12:35:00,137.24,137.25,137.18,137.18,3546.0,127.3908,127.4001,127.3351,127.3351,3546.0
2017-05-10 12:40:00,137.18,137.2,137.17,137.2,2550.0,127.3351,127.3537,127.3258,127.3537,2550.0
2017-05-10 12:45:00,137.22,137.26,137.19,137.26,2731.0,127.3722,127.4094,127.3444,127.4094,2731.0
2017-05-10 12:50:00,137.23,137.25,137.2,137.24,2901.0,127.3815,127.4001,127.3537,127.3908,2901.0
2017-05-10 12:55:00,137.24,137.24,137.2,137.2,1400.0,127.3908,127.3908,127.3537,127.3537,1400.0
2017-05-10 13:00:00,137.22,137.26,137.2,137.22,4367.0,127.3722,127.4094,127.3537,127.3722,4367.0
2017-05-10 13:05:00,137.22,137.22,137.15,137.15,2600.0,127.3722,127.3722,127.3073,127.3073,2600.0
2017-05-10 13:10:00,137.15,137.17,137.11,137.14,3600.0,127.3073,127.3258,127.2701,127.298,3600.0
2017-05-10 13:15:00,137.11,137.11,136.99,137.05,2872.0,127.2701,127.2701,127.1587,127.2144,2872.0
2017-05-10 13:20:00,137.09,137.09,136.97,136.99,5270.0,127.2516,127.2516,127.1402,127.1587,5270.0
2017-05-10 13:25:00,137.03,137.07,137.01,137.03,2501.0,127.1959,127.233,127.1773,127.1959,2501.0
2017-05-10 13:30:00,137.04,137.04,136.96,136.98,3909.0,127.2052,127.2052,127.1309,127.1495,3909.0
2017-05-10 13:35:00,136.96,137.08,136.91,137.06,6424.0,127.1309,127.2423,127.0845,127.2237,6424.0
2017-05-10 13:40:00,137.06,137.14,137.06,137.12,4118.0,127.2237,127.298,127.2237,127.2794,4118.0
2017-05-10 13:45:00,137.12,137.17,137.11,137.13,4520.0,127.2794,127.3258,127.2701,127.2887,4520.0
2017-05-10 13:50:00,137.16,137.17,137.11,137.11,4400.0,127.3165,127.3258,127.2701,127.2701,4400.0
2017-05-10 13:55:00,137.14,137.19,137.13,137.13,3299.0,127.298,127.3444,127.2887,127.2887,3299.0
2017-05-10 14:00:00,137.14,137.18,137.1,137.11,2900.0,127.298,127.3351,127.2608,127.2701,2900.0
2017-05-10 14:05:00,137.14,137.27,137.1,137.27,3785.0,127.298,127.4186,127.2608,127.4186,3785.0
2017-05-10 14:10:00,137.27,137.35,137.26,137.33,3001.0,127.4186,127.4929,127.4094,127.4743,3001.0
2017-05-10 14:15:00,137.32,137.34,137.27,137.31,4985.0,127.4651,127.4836,127.4186,127.4558,4985.0
2017-05-10 14:20:00,137.32,137.35,137.23,137.23,4689.0,127.4651,127.4929,127.3815,127.3815,4689.0
2017-05-10 14:25:00,137.23,137.29,137.23,137.29,900.0,127.3815,127.4372,127.3815,127.4372,900.0
2017-05-10 14:30:00,137.29,137.34,137.29,137.31,5597.0,127.4372,127.4836,127.4372,127.4558,5597.0
2017-05-10 14:35:00,137.32,137.37,137.32,137.36,6502.0,127.4651,127.5115,127.4651,127.5022,6502.0
2017-05-10 14:40:00,137.36,137.37,137.33,137.37,4174.0,127.5022,127.5115,127.4743,127.5115,4174.0
2017-05-10 14:45:00,137.37,137.39,137.35,137.38,4369.0,127.5115,127.53,127.4929,127.5208,4369.0
2017-05-10 14:50:00,137.39,137.4,137.38,137.38,3290.0,127.53,127.5393,127.5208,127.5208,3290.0
2017-05-10 14:55:00,137.39,137.39,137.26,137.28,4200.0,127.53,127.53,127.4094,127.4279,4200.0
2017-05-10 15:00:00,137.28,137.45,137.28,137.42,3518.0,127.4279,127.5857,127.4279,127.5579,3518.0
2017-05-10 15:05:00,137.44,137.48,137.44,137.47,5400.0,127.5764,127.6136,127.5764,127.6043,5400.0
2017-05-10 15:10:00,137.48,137.51,137.45,137.45,5478.0,127.6136,127.6414,127.5857,127.5857,5478.0
2017-05-10 15:15:00,137.45,137.49,137.43,137.44,6187.0,127.5857,127.6229,127.5672,127.5764,6187.0
2017-05-10 15:20:00,137.41,137.41,137.29,137.35,5659.0,127.5486,127.5486,127.4372,127.4929,5659.0
2017-05-10 15:25:00,137.34,137.46,137.33,137.45,8131.0,127.4836,127.595,127.4743,127.5857,8131.0
2017-05-10 15:30:00,137.44,137.59,137.43,137.59,10700.0,127.5764,127.7157,127.5672,127.7157,10700.0
2017-05-10 15:35:00,137.57,137.68,137.55,137.66,16423.0,127.6971,127.7992,127.6786,127.7807,16423.0
2017-05-10 15:40:00,137.68,137.69,137.64,137.68,22734.0,127.7992,127.8085,127.7621,127.7992,22734.0
2017-05-10 15:45:00,137.68,137.83,137.66,137.79,26093.0,127.7992,127.9385,127.7807,127.9013,26093.0
2017-05-10 15:50:00,137.77,137.77,137.68,137.72,29990.0,127.8828,127.8828,127.7992,127.8364,29990.0
2017-05-10 15:55:00,137.7,137.94,137.7,137.87,81241.0,127.8178,128.0406,127.8178,127.9756,81241.0
2017-05-11 09:30:00,137.3,137.3,137.18,137.18,5059.0,127.4465,127.4465,127.3351,127.3351,5059.0
2017-05-11 09:35:00,137.3,137.41,137.1,137.23,8609.0,127.4465,127.5486,127.2608,127.3815,8609.0
2017-05-11 09:40:00,137.25,137.38,137.21,137.23,5803.0,127.4001,127.5208,127.363,127.3815,5803.0
2017-05-11 09:45:00,137.3,137.31,137.12,137.17,7900.0,127.4465,127.4558,127.2794,127.3258,7900.0
2017-05-11 09:50:00,137.11,137.16,137.05,137.12,2800.0,127.2701,127.3165,127.2144,127.2794,2800.0
2017-05-11 09:55:00,137.12,137.14,136.91,137.14,6467.0,127.2794,127.298,127.0845,127.298,6467.0
2017-05-11 10:00:00,137.12,137.17,136.88,137.17,5128.0,127.2794,127.3258,127.0566,127.3258,5128.0
2017-05-11 10:05:00,137.17,137.33,137.17,137.3,46400.0,127.3258,127.4743,127.3258,127.4465,46400.0
2017-05-11 10:10:00,137.31,137.32,137.09,137.09,8901.0,127.4558,127.4651,127.2516,127.2516,8901.0
2017-05-11 10:15:00,137.12,137.16,136.93,136.98,5040.0,127.2794,127.3165,127.103,127.1495,5040.0
2017-05-11 10:20:00,136.88,136.96,136.76,136.77,8407.0,127.0566,127.1309,126.9452,126.9545,8407.0
2017-05-11 10:25:00,136.74,136.75,136.5,136.5,10503.0,126.9267,126.936,126.7039,126.7039,10503.0
2017-05-11 10:30:00,136.5,136.76,136.49,136.74,8693.0,126.7039,126.9452,126.6946,126.9267,8693.0
2017-05-11 10:35:00,136.73,136.8,136.63,136.8,7994.0,126.9174,126.9824,126.8246,126.9824,7994.0
2017-05-11 10:40:00,136.81,137.0,136.8,137.0,5200.0,126.9917,127.168,126.9824,127.168,5200.0
2017-05-11 10:45:00,137.03,137.05,136.92,136.95,3492.0,127.1959,127.2144,127.0938,127.1216,3492.0
2017-05-11 10:50:00,136.88,137.0,136.84,136.97,6603.0,127.0566,127.168,127.0195,127.1402,6603.0
2017-05-11 10:55:00,136.95,137.03,136.89,136.97,5121.0,127.1216,127.1959,127.0659,127.1402,5121.0
2017-05-11 11:00:00,137.01,137.06,136.97,136.97,4286.0,127.1773,127.2237,127.1402,127.1402,4286.0
2017-05-11 11:05:00,136.99,136.99,136.89,136.96,4330.0,127.1587,127.1587,127.0659,127.1309,4330.0
2017-05-11 11:10:00,136.94,136.98,136.89,136.89,2577.0,127.1123,127.1495,127.0659,127.0659,2577.0
2017-05-11 11:15:00,136.95,136.97,136.85,136.85,5300.0,127.1216,127.1402,127.0288,127.0288,5300.0
2017-05-11 11:20:00,136.84,136.89,136.73,136.8,5455.0,127.0195,127.0659,126.9174,126.9824,5455.0
2017-05-11 11:25:00,136.75,136.76,136.68,136.75,4267.0,126.936,126.9452,126.871,126.936,4267.0
2017-05-11 11:30:00,136.76,136.79,136.7,136.75,4431.0,126.9452,126.9731,126.8896,126.936,4431.0
2017-05-11 11:35:00,136.75,136.75,136.7,136.74,5464.0,126.936,126.936,126.8896,126.9267,5464.0
2017-05-11 11:40:00,136.77,136.8,136.77,136.8,1019.0,126.9545,126.9824,126.9545,126.9824,1019.0
2017-05-11 11:45:00,136.75,136.76,136.65,136.66,7179.0,126.936,126.9452,126.8431,126.8524,7179.0
2017-05-11 11:50:00,136.66,136.73,136.6,136.73,4980.0,126.8524,126.9174,126.7967,126.9174,4980.0
2017-05-11 11:55:00,136.74,136.75,136.62,136.64,4300.0,126.9267,126.936,126.8153,126.8339,4300.0
2017-05-11 12:00:00,136.66,136.69,136.56,136.56,5436.0,126.8524,126.8803,126.7596,126.7596,5436.0
2017-05-11 12:05:00,136.55,136.56,136.53,136.53,4916.0,126.7503,126.7596,126.7318,126.7318,4916.0
2017-05-11 12:10:00,136.56,136.75,136.55,136.75,7589.0,126.7596,126.936,126.7503,126.936,7589.0
2017-05-11 12:15:00,136.78,136.81,136.77,136.81,5373.0,126.9638,126.9917,126.9545,126.9917,5373.0
2017-05-11 12:20:00,136.8,136.82,136.76,136.78,2260.0,126.9824,127.0009,126.9452,126.9638,2260.0
2017-05-11 12:25:00,136.78,136.8,136.75,136.75,700.0,126.9638,126.9824,126.936,126.936,700.0
2017-05-11 12:30:00,136.8,136.83,136.78,136.83,4445.0,126.9824,127.0102,126.9638,127.0102,4445.0
2017-05-11 12:35:00,136.83,136.89,136.83,136.84,4322.0,127.0102,127.0659,127.0102,127.0195,4322.0
2017-05-11 12:40:00,136.86,136.93,136.83,136.92,5455.0,127.0381,127.103,127.0102,127.0938,5455.0
2017-05-11 12:45:00,136.94,136.98,136.92,136.92,2700.0,127.1123,127.1495,127.0938,127.0938,2700.0
2017-05-11 12:50:00,136.94,136.94,136.86,136.91,4939.0,127.1123,127.1123,127.0381,127.0845,4939.0
2017-05-11 12:55:00,136.89,136.92,136.89,136.9,1312.0,127.0659,127.0938,127.0659,127.0752,1312.0
2017-05-11 13:00:00,136.88,136.92,136.88,136.92,4832.0,127.0566,127.0938,127.0566,127.0938,4832.0
2017-05-11 13:05:00,136.92,137.03,136.92,137.0,9236.0,127.0938,127.1959,127.0938,127.168,9236.0
2017-05-11 13:10:00,137.01,137.01,137.01,137.01,725.0,127.1773,127.1773,127.1773,127.1773,725.0
2017-05-11 13:15:00,137.03,137.13,137.03,137.11,5321.0,127.1959,127.2887,127.1959,127.2701,5321.0
2017-05-11 13:20:00,137.11,137.17,137.1,137.13,5847.0,127.2701,127.3258,127.2608,127.2887,5847.0
2017-05-11 13:25:00,137.14,137.14,137.04,137.06,2401.0,127.298,127.298,127.2052,127.2237,2401.0
2017-05-11 13:30:00,137.06,137.07,137.01,137.05,4928.0,127.2237,127.233,127.1773,127.2144,4928.0
2017-05-11 13:35:00,137.07,137.1,137.0,137.0,2400.0,127.233,127.2608,127.168,127.168,2400.0
2017-05-11 13:40:00,137.0,137.11,136.99,137.11,3163.0,127.168,127.2701,127.1587,127.2701,3163.0
2017-05-11 13:45:00,137.11,137.12,137.03,137.05,4501.0,127.2701,127.2794,127.1959,127.2144,4501.0
2017-05-11 13:50:00,137.06,137.1,137.02,137.08,5894.0,127.2237,127.2608,127.1866,127.2423,5894.0
2017-05-11 13:55:00,137.06,137.08,137.04,137.07,1874.0,127.2237,127.2423,127.2052,127.233,1874.0
2017-05-11 14:00:00,137.08,137.08,137.0,137.02,3251.0,127.2423,127.2423,127.168,127.1866,3251.0
2017-05-11 14:05:00,137.05,137.07,137.01,137.04,5874.0,127.2144,127.233,127.1773,127.2052,5874.0
2017-05-11 14:10:00,137.03,137.1,137.02,137.1,5482.0,127.1959,127.2608,127.1866,127.2608,5482.0
2017-05-11 14:15:00,137.12,137.27,137.07,137.27,7559.0,127.2794,127.4186,127.233,127.4186,7559.0
2017-05-11 14:20:00,137.27,137.33,137.27,137.29,5009.0,127.4186,127.4743,127.4186,127.4372,5009.0
2017-05-11 14:25:00,137.31,137.31,137.27,137.27,1600.0,127.4558,127.4558,127.4186,127.4186,1600.0
2017-05-11 14:30:00,137.27,137.31,137.22,137.26,2902.0,127.4186,127.4558,127.3722,127.4094,2902.0
2017-05-11 14:35:00,137.22,137.33,137.22,137.33,11747.0,127.3722,127.4743,127.3722,127.4743,11747.0
2017-05-11 14:40:00,137.32,137.36,137.32,137.34,2971.0,127.4651,127.5022,127.4651,127.4836,2971.0
2017-05-11 14:45:00,137.34,137.36,137.33,137.35,4350.0,127.4836,127.5022,127.4743,127.4929,4350.0
2017-05-11 14:50:00,137.34,137.35,137.26,137.31,3139.0,127.4836,127.4929,127.4094,127.4558,3139.0
2017-05-11 14:55:00,137.3,137.31,137.25,137.31,5645.0,127.4465,127.4558,127.4001,127.4558,5645.0
2017-05-11 15:00:00,137.32,137.35,137.27,137.27,5467.0,127.4651,127.4929,127.4186,127.4186,5467.0
2017-05-11 15:05:00,137.27,137.28,137.25,137.25,7886.0,127.4186,127.4279,127.4001,127.4001,7886.0
2017-05-11 15:10:00,137.24,137.28,137.21,137.23,8500.0,127.3908,127.4279,127.363,127.3815,8500.0
2017-05-11 15:15:00,137.24,137.26,137.19,137.19,7623.0,127.3908,127.4094,127.3444,127.3444,7623.0
2017-05-11 15:20:00,137.2,137.22,137.18,137.2,8990.0,127.3537,127.3722,127.3351,127.3537,8990.0
2017-05-11 15:25:00,137.21,137.22,137.16,137.18,8188.0,127.363,127.3722,127.3165,127.3351,8188.0
2017-05-11 15:30:00,137.17,137.17,137.11,137.12,10297.0,127.3258,127.3258,127.2701,127.2794,10297.0
2017-05-11 15:35:00,137.11,137.24,137.11,137.22,19944.0,127.2701,127.3908,127.2701,127.3722,19944.0
2017-05-11 15:40:00,137.22,137.23,137.16,137.22,15427.0,127.3722,127.3815,127.3165,127.3722,15427.0
2017-05-11 15:45:00,137.23,137.34,137.23,137.34,16387.0,127.3815,127.4836,127.3815,127.4836,16387.0
2017-05-11 15:50:00,137.35,137.36,137.21,137.21,15874.0,127.4929,127.5022,127.363,127.363,15874.0
2017-05-11 15:55:00,137.23,137.33,137.22,137.27,37190.0,127.3815,127.4743,127.3722,127.4186,37190.0
2017-05-12 09:30:00,136.92,137.02,136.55,137.02,13687.0,127.0938,127.1866,126.7503,127.1866,13687.0
2017-05-12 09:35:00,137.09,137.2,137.01,137.15,3433.0,127.2516,127.3537,127.1773,127.3073,3433.0
2017-05-12 09:40:00,137.15,137.16,136.79,137.0,7385.0,127.3073,127.3165,126.9731,127.168,7385.0
2017-05-12 09:45:00,137.05,137.17,137.01,137.1,2098.0,127.2144,127.3258,127.1773,127.2608,2098.0
2017-05-12 09:50:00,137.05,137.26,137.05,137.2,4962.0,127.2144,127.4094,127.2144,127.3537,4962.0
2017-05-12 09:55:00,137.2,137.25,137.11,137.24,3520.0,127.3537,127.4001,127.2701,127.3908,3520.0
2017-05-12 10:00:00,137.25,137.3,137.16,137.19,4927.0,127.4001,127.4465,127.3165,127.3444,4927.0
2017-05-12 10:05:00,137.19,137.34,137.19,137.31,5468.0,127.3444,127.4836,127.3444,127.4558,5468.0
2017-05-12 10:10:00,137.33,137.34,137.22,137.22,4114.0,127.4743,127.4836,127.3722,127.3722,4114.0
2017-05-12 10:15:00,137.22,137.22,137.08,137.16,8073.0,127.3722,127.3722,127.2423,127.3165,8073.0
2017-05-12 10:20:00,137.16,137.22,137.11,137.2,4901.0,127.3165,127.3722,127.2701,127.3537,4901.0
2017-05-12 10:25:00,137.17,137.19,137.01,137.01,12109.0,127.3258,127.3444,127.1773,127.1773,12109.0
2017-05-12 10:30:00,137.01,137.01,136.81,136.85,18940.0,127.1773,127.1773,126.9917,127.0288,18940.0
2017-05-12 10:35:00,136.81,136.81,136.7,136.74,7770.0,126.9917,126.9917,126.8896,126.9267,7770.0
2017-05-12 10:40:00,136.74,136.84,136.73,136.84,10373.0,126.9267,127.0195,126.9174,127.0195,10373.0
2017-05-12 10:45:00,136.84,136.94,136.83,136.9,5748.0,127.0195,127.1123,127.0102,127.0752,5748.0
2017-05-12 10:50:00,136.91,136.92,136.7,136.7,4110.0,127.0845,127.0938,126.8896,126.8896,4110.0
2017-05-12 10:55:00,136.7,136.79,136.7,136.79,4701.0,126.8896,126.9731,126.8896,126.9731,4701.0
2017-05-12 11:00:00,136.78,136.78,136.71,136.76,7745.0,126.9638,126.9638,126.8988,126.9452,7745.0
2017-05-12 11:05:00,136.76,136.89,136.75,136.86,7496.0,126.9452,127.0659,126.936,127.0381,7496.0
2017-05-12 11:10:00,136.87,136.92,136.78,136.78,7084.0,127.0474,127.0938,126.9638,126.9638,7084.0
2017-05-12 11:15:00,136.82,136.82,136.72,136.73,3010.0,127.0009,127.0009,126.9081,126.9174,3010.0
2017-05-12 11:20:00,136.73,136.79,136.68,136.68,9665.0,126.9174,126.9731,126.871,126.871,9665.0
2017-05-12 11:25:00,136.66,136.69,136.56,136.57,6891.0,126.8524,126.8803,126.7596,126.7689,6891.0
2017-05-12 11:30:00,136.57,136.68,136.57,136.58,6650.0,126.7689,126.871,126.7689,126.7782,6650.0
2017-05-12 11:35:00,136.58,136.59,136.53,136.58,8745.0,126.7782,126.7874,126.7318,126.7782,8745.0
2017-05-12 11:40:00,136.59,136.66,136.54,136.66,4525.0,126.7874,126.8524,126.741,126.8524,4525.0
2017-05-12 11:45:00,136.67,136.68,136.6,136.6,2859.0,126.8617,126.871,126.7967,126.7967,2859.0
2017-05-12 11:50:00,136.56,136.63,136.56,136.63,4802.0,126.7596,126.8246,126.7596,126.8246,4802.0
2017-05-12 11:55:00,136.63,136.63,136.58,136.63,4282.0,126.8246,126.8246,126.7782,126.8246,4282.0
2017-05-12 12:00:00,136.61,136.64,136.53,136.53,4376.0,126.806,126.8339,126.7318,126.7318,4376.0
2017-05-12 12:05:00,136.56,136.56,136.47,136.47,3215.0,126.7596,126.7596,126.6761,126.6761,3215.0
2017-05-12 12:10:00,136.44,136.46,136.44,136.44,3121.0,126.6482,126.6668,126.6482,126.6482,3121.0
2017-05-12 12:15:00,136.45,136.48,136.39,136.39,4680.0,126.6575,126.6853,126.6018,126.6018,4680.0
2017-05-12 12:20:00,136.39,136.4,136.37,136.39,7023.0,126.6018,126.6111,126.5832,126.6018,7023.0
2017-05-12 12:25:00,136.39,136.52,136.39,136.5,8817.0,126.6018,126.7225,126.6018,126.7039,8817.0
2017-05-12 12:30:00,136.51,136.55,136.49,136.55,4522.0,126.7132,126.7503,126.6946,126.7503,4522.0
2017-05-12 12:35:00,136.54,136.56,136.52,136.54,5842.0,126.741,126.7596,126.7225,126.741,5842.0
2017-05-12 12:40:00,136.54,136.6,136.49,136.59,5890.0,126.741,126.7967,126.6946,126.7874,5890.0
2017-05-12 12:45:00,136.58,136.65,136.57,136.65,4900.0,126.7782,126.8431,126.7689,126.8431,4900.0
2017-05-12 12:50:00,136.67,136.67,136.56,136.64,3229.0,126.8617,126.8617,126.7596,126.8339,3229.0
2017-05-12 12:55:00,136.6,136.6,136.49,136.53,2900.0,126.7967,126.7967,126.6946,126.7318,2900.0
2017-05-12 13:00:00,136.53,136.54,136.48,136.54,5635.0,126.7318,126.741,126.6853,126.741,5635.0
2017-05-12 13:05:00,136.53,136.53,136.47,136.49,3516.0,126.7318,126.7318,126.6761,126.6946,3516.0
2017-05-12 13:10:00,136.48,136.48,136.43,136.47,8125.0,126.6853,126.6853,126.6389,126.6761,8125.0
2017-05-12 13:15:00,136.47,136.49,136.47,136.48,3137.0,126.6761,126.6946,126.6761,126.6853,3137.0
2017-05-12 13:20:00,136.48,136.54,136.48,136.54,5800.0,126.6853,126.741,126.6853,126.741,5800.0
2017-05-12 13:25:00,136.54,136.56,136.49,136.5,5515.0,126.741,126.7596,126.6946,126.7039,5515.0
2017-05-12 13:30:00,136.49,136.54,136.44,136.45,8290.0,126.6946,126.741,126.6482,126.6575,8290.0
2017-05-12 13:35:00,136.46,136.48,136.43,136.47,2500.0,126.6668,126.6853,126.6389,126.6761,2500.0
2017-05-12 13:40:00,136.45,136.47,136.43,136.43,5474.0,126.6575,126.6761,126.6389,126.6389,5474.0
2017-05-12 13:45:00,136.44,136.46,136.44,136.46,3466.0,126.6482,126.6668,126.6482,126.6668,3466.0
2017-05-12 13:50:00,136.48,136.5,136.47,136.47,3277.0,126.6853,126.7039,126.6761,126.6761,3277.0
2017-05-12 13:55:00,136.46,136.46,136.41,136.41,3888.0,126.6668,126.6668,126.6204,126.6204,3888.0
2017-05-12 14:00:00,136.41,136.45,136.39,136.45,5338.0,126.6204,126.6575,126.6018,126.6575,5338.0
2017-05-12 14:05:00,136.45,136.49,136.45,136.48,5918.0,126.6575,126.6946,126.6575,126.6853,5918.0
2017-05-12 14:10:00,136.48,136.51,136.43,136.5,5760.0,126.6853,126.7132,126.6389,126.7039,5760.0
2017-05-12 14:15:00,136.51,136.55,136.49,136.49,4659.0,126.7132,126.7503,126.6946,126.6946,4659.0
2017-05-12 14:20:00,136.51,136.52,136.48,136.51,1100.0,126.7132,126.7225,126.6853,126.7132,1100.0
2017-05-12 14:25:00,136.52,136.56,136.5,136.56,3800.0,126.7225,126.7596,126.7039,126.7596,3800.0
2017-05-12 14:30:00,136.55,136.58,136.53,136.57,4928.0,126.7503,126.7782,126.7318,126.7689,4928.0
2017-05-12 14:35:00,136.57,136.6,136.55,136.57,4850.0,126.7689,126.7967,126.7503,126.7689,4850.0
2017-05-12 14:40:00,136.58,136.68,136.57,136.66,5378.0,126.7782,126.871,126.7689,126.8524,5378.0
2017-05-12 14:45:00,136.66,136.7,136.63,136.63,4500.0,126.8524,126.8896,126.8246,126.8246,4500.0
2017-05-12 14:50:00,136.62,136.64,136.6,136.63,4928.0,126.8153,126.8339,126.7967,126.8246,4928.0
2017-05-12 14:55:00,136.64,136.66,136.62,136.65,4123.0,126.8339,126.8524,126.8153,126.8431,4123.0
2017-05-12 15:00:00,136.64,136.7,136.61,136.69,7315.0,126.8339,126.8896,126.806,126.8803,7315.0
2017-05-12 15:05:00,136.7,136.74,136.66,136.74,8207.0,126.8896,126.9267,126.8524,126.9267,8207.0
2017-05-12 15:10:00,136.75,136.75,136.64,136.64,4959.0,126.936,126.936,126.8339,126.8339,4959.0
2017-05-12 15:15:00,136.66,136.69,136.64,136.69,6278.0,126.8524,126.8803,126.8339,126.8803,6278.0
2017-05-12 15:20:00,136.7,136.76,136.7,136.75,4700.0,126.8896,126.9452,126.8896,126.936,4700.0
2017-05-12 15:25:00,136.75,136.76,136.7,136.7,4863.0,126.936,126.9452,126.8896,126.8896,4863.0
2017-05-12 15:30:00,136.69,136.69,136.58,136.64,5182.0,126.8803,126.8803,126.7782,126.8339,5182.0
2017-05-12 15:35:00,136.66,136.67,136.63,136.66,6399.0,126.8524,126.8617,126.8246,126.8524,6399.0
2017-05-12 15:40:00,136.67,136.76,136.66,136.76,11607.0,126.8617,126.9452,126.8524,126.9452,11607.0
2017-05-12 15:45:00,136.75,136.75,136.6,136.61,11871.0,126.936,126.936,126.7967,126.806,11871.0
2017-05-12 15:50:00,136.6,136.68,136.6,136.64,22622.0,126.7967,126.871,126.7967,126.8339,22622.0
2017-05-12 15:55:00,136.64,136.73,136.61,136.7,30101.0,126.8339,126.9174,126.806,126.8896,30101.0
2017-05-15 09:30:00,136.86,137.18,136.58,137.17,8505.0,127.0381,127.3351,126.7782,127.3258,8505.0
2017-05-15 09:35:00,137.28,137.3,137.12,137.2,7500.0,127.4279,127.4465,127.2794,127.3537,7500.0
2017-05-15 09:40:00,137.2,137.36,137.2,137.25,11515.0,127.3537,127.5022,127.3537,127.4001,11515.0
2017-05-15 09:45:00,137.26,137.51,137.23,137.5,18700.0,127.4094,127.6414,127.3815,127.6321,18700.0
2017-05-15 09:50:00,137.49,137.55,137.35,137.55,14500.0,127.6229,127.6786,127.4929,127.6786,14500.0
2017-05-15 09:55:00,137.6,137.67,137.57,137.65,4598.0,127.725,127.7899,127.6971,127.7714,4598.0
2017-05-15 10:00:00,137.65,137.89,137.65,137.76,11913.0,127.7714,127.9942,127.7714,127.8735,11913.0
2017-05-15 10:05:00,137.74,137.77,137.57,137.64,9402.0,127.8549,127.8828,127.6971,127.7621,9402.0
2017-05-15 10:10:00,137.58,137.64,137.48,137.53,9006.0,127.7064,127.7621,127.6136,127.66,9006.0
2017-05-15 10:15:00,137.51,137.58,137.44,137.46,6926.0,127.6414,127.7064,127.5764,127.595,6926.0
2017-05-15 10:20:00,137.45,137.57,137.43,137.45,2486.0,127.5857,127.6971,127.5672,127.5857,2486.0
2017-05-15 10:25:00,137.45,137.49,137.27,137.37,6235.0,127.5857,127.6229,127.4186,127.5115,6235.0
2017-05-15 10:30:00,137.4,137.4,137.34,137.37,700.0,127.5393,127.5393,127.4836,127.5115,700.0
2017-05-15 10:35:00,137.37,137.38,137.27,137.37,3724.0,127.5115,127.5208,127.4186,127.5115,3724.0
2017-05-15 10:40:00,137.37,137.37,137.27,137.29,4000.0,127.5115,127.5115,127.4186,127.4372,4000.0
2017-05-15 10:45:00,137.26,137.47,137.26,137.47,3569.0,127.4094,127.6043,127.4094,127.6043,3569.0
2017-05-15 10:50:00,137.45,137.74,137.42,137.66,5000.0,127.5857,127.8549,127.5579,127.7807,5000.0
2017-05-15 10:55:00,137.65,137.67,137.57,137.63,2560.0,127.7714,127.7899,127.6971,127.7528,2560.0
2017-05-15 11:00:00,137.69,137.86,137.67,137.82,9058.0,127.8085,127.9663,127.7899,127.9292,9058.0
2017-05-15 11:05:00,137.76,137.92,137.74,137.91,4558.0,127.8735,128.022,127.8549,128.0127,4558.0
2017-05-15 11:10:00,137.86,137.88,137.8,137.86,5300.0,127.9663,127.9849,127.9106,127.9663,5300.0
2017-05-15 11:15:00,137.92,138.08,137.87,138.07,15405.0,128.022,128.1705,127.9756,128.1612,15405.0
2017-05-15 11:20:00,138.06,138.18,138.01,138.17,2800.0,128.152,128.2633,128.1055,128.2541,2800.0
2017-05-15 11:25:00,138.18,138.46,138.17,138.4,14554.0,128.2633,128.5232,128.2541,128.4676,14554.0
2017-05-15 11:30:00,138.36,138.43,138.35,138.41,6150.0,128.4304,128.4954,128.4211,128.4768,6150.0
2017-05-15 11:35:00,138.41,138.41,138.23,138.24,4750.0,128.4768,128.4768,128.3098,128.319,4750.0
2017-05-15 11:40:00,138.25,138.25,138.15,138.19,3400.0,128.3283,128.3283,128.2355,128.2726,3400.0
2017-05-15 11:45:00,138.16,138.2,138.12,138.17,3264.0,128.2448,128.2819,128.2076,128.2541,3264.0
2017-05-15 11:50:00,138.14,138.18,138.09,138.17,10326.0,128.2262,128.2633,128.1798,128.2541,10326.0
2017-05-15 11:55:00,138.17,138.22,138.15,138.22,2800.0,128.2541,128.3005,128.2355,128.3005,2800.0
2017-05-15 12:00:00,138.21,138.27,138.21,138.24,3209.0,128.2912,128.3469,128.2912,128.319,3209.0
2017-05-15 12:05:00,138.27,138.35,138.25,138.31,4683.0,128.3469,128.4211,128.3283,128.384,4683.0
2017-05-15 12:10:00,138.35,138.35,138.21,138.21,2690.0,128.4211,128.4211,128.2912,128.2912,2690.0
2017-05-15 12:15:00,138.25,138.28,138.24,138.25,2300.0,128.3283,128.3562,128.319,128.3283,2300.0
2017-05-15 12:20:00,138.25,138.28,138.24,138.25,1250.0,128.3283,128.3562,128.319,128.3283,1250.0
2017-05-15 12:25:00,138.27,138.48,138.27,138.48,4363.0,128.3469,128.5418,128.3469,128.5418,4363.0
2017-05-15 12:30:00,138.43,138.45,138.26,138.26,1700.0,128.4954,128.514,128.3376,128.3376,1700.0
2017-05-15 12:35:00,138.26,138.31,138.26,138.29,734.0,128.3376,128.384,128.3376,128.3654,734.0
2017-05-15 12:40:00,138.28,138.28,138.23,138.23,1447.0,128.3562,128.3562,128.3098,128.3098,1447.0
2017-05-15 12:45:00,138.22,138.31,138.17,138.31,6392.0,128.3005,128.384,128.2541,128.384,6392.0
2017-05-15 12:50:00,138.32,138.36,138.24,138.24,1404.0,128.3933,128.4304,128.319,128.319,1404.0
2017-05-15 12:55:00,138.26,138.27,138.2,138.2,1700.0,128.3376,128.3469,128.2819,128.2819,1700.0
2017-05-15 13:00:00,138.2,138.23,138.12,138.23,5729.0,128.2819,128.3098,128.2076,128.3098,5729.0
2017-05-15 13:05:00,138.21,138.21,138.19,138.19,400.0,128.2912,128.2912,128.2726,128.2726,400.0
2017-05-15 13:10:00,138.22,138.25,138.17,138.24,6608.0,128.3005,128.3283,128.2541,128.319,6608.0
2017-05-15 13:15:00,138.23,138.25,138.13,138.25,8590.0,128.3098,128.3283,128.2169,128.3283,8590.0
2017-05-15 13:20:00,138.24,138.24,138.23,138.23,200.0,128.319,128.319,128.3098,128.3098,200.0
2017-05-15 13:25:00,138.22,138.33,138.21,138.27,2821.0,128.3005,128.4026,128.2912,128.3469,2821.0
2017-05-15 13:30:00,138.26,138.32,138.25,138.25,500.0,128.3376,128.3933,128.3283,128.3283,500.0
2017-05-15 13:35:00,138.25,138.3,138.22,138.22,1485.0,128.3283,128.3747,128.3005,128.3005,1485.0
2017-05-15 13:40:00,138.21,138.25,138.18,138.23,1967.0,128.2912,128.3283,128.2633,128.3098,1967.0
2017-05-15 13:45:00,138.26,138.32,138.22,138.29,3298.0,128.3376,128.3933,128.3005,128.3654,3298.0
2017-05-15 13:50:00,138.3,138.37,138.3,138.37,1500.0,128.3747,128.4397,128.3747,128.4397,1500.0
2017-05-15 13:55:00,138.37,138.42,138.33,138.42,2800.0,128.4397,128.4861,128.4026,128.4861,2800.0
2017-05-15 14:00:00,138.37,138.37,138.33,138.35,2213.0,128.4397,128.4397,128.4026,128.4211,2213.0
2017-05-15 14:05:00,138.34,138.34,138.31,138.32,1100.0,128.4119,128.4119,128.384,128.3933,1100.0
2017-05-15 14:10:00,138.33,138.38,138.29,138.38,3433.0,128.4026,128.449,128.3654,128.449,3433.0
2017-05-15 14:15:00,138.34,138.37,138.27,138.29,1588.0,128.4119,128.4397,128.3469,128.3654,1588.0
2017-05-15 14:20:00,138.29,138.29,138.22,138.22,12901.0,128.3654,128.3654,128.3005,128.3005,12901.0
2017-05-15 14:25:00,138.22,138.22,138.1,138.15,1625.0,128.3005,128.3005,128.1891,128.2355,1625.0
2017-05-15 14:30:00,138.12,138.13,138.02,138.06,16250.0,128.2076,128.2169,128.1148,128.152,16250.0
2017-05-15 14:35:00,138.05,138.11,138.05,138.06,1725.0,128.1427,128.1984,128.1427,128.152,1725.0
2017-05-15 14:40:00,138.09,138.19,138.09,138.19,1633.0,128.1798,128.2726,128.1798,128.2726,1633.0
2017-05-15 14:45:00,138.18,138.21,138.16,138.18,2953.0,128.2633,128.2912,128.2448,128.2633,2953.0
2017-05-15 14:50:00,138.19,138.19,138.12,138.14,1300.0,128.2726,128.2726,128.2076,128.2262,1300.0
2017-05-15 14:55:00,138.17,138.18,138.13,138.14,2500.0,128.2541,128.2633,128.2169,128.2262,2500.0
2017-05-15 15:00:00,138.16,138.19,138.15,138.17,2793.0,128.2448,128.2726,128.2355,128.2541,2793.0
2017-05-15 15:05:00,138.22,138.22,138.16,138.19,4400.0,128.3005,128.3005,128.2448,128.2726,4400.0
2017-05-15 15:10:00,138.19,138.22,138.15,138.2,4789.0,128.2726,128.3005,128.2355,128.2819,4789.0
2017-05-15 15:15:00,138.19,138.2,138.15,138.17,2947.0,128.2726,128.2819,128.2355,128.2541,2947.0
2017-05-15 15:20:00,138.15,138.18,138.11,138.18,4000.0,128.2355,128.2633,128.1984,128.2633,4000.0
2017-05-15 15:25:00,138.21,138.3,138.21,138.24,5801.0,128.2912,128.3747,128.2912,128.319,5801.0
2017-05-15 15:30:00,138.24,138.26,138.19,138.21,11103.0,128.319,128.3376,128.2726,128.2912,11103.0
2017-05-15 15:35:00,138.2,138.2,138.09,138.15,9562.0,128.2819,128.2819,128.1798,128.2355,9562.0
2017-05-15 15:40:00,138.16,138.21,138.16,138.18,7776.0,128.2448,128.2912,128.2448,128.2633,7776.0
2017-05-15 15:45:00,138.2,138.39,138.2,138.36,10066.0,128.2819,128.4583,128.2819,128.4304,10066.0
2017-05-15 15:50:00,138.35,138.43,138.32,138.32,16100.0,128.4211,128.4954,128.3933,128.3933,16100.0
2017-05-15 15:55:00,138.33,138.45,138.29,138.37,53500.0,128.4026,128.514,128.3654,128.4397,53500.0
2017-05-16 09:30:00,138.38,138.38,137.89,138.29,10939.0,128.449,128.449,127.9942,128.3654,10939.0
2017-05-16 09:35:00,138.38,138.38,138.15,138.19,9500.0,128.449,128.449,128.2355,128.2726,9500.0
2017-05-16 09:40:00,138.23,138.66,138.2,138.62,16693.0,128.3098,128.7089,128.2819,128.6718,16693.0
2017-05-16 09:45:00,138.7,138.88,138.56,138.87,15100.0,128.746,128.9131,128.6161,128.9038,15100.0
2017-05-16 09:50:00,138.81,138.96,138.75,138.96,17375.0,128.8481,128.9874,128.7924,128.9874,17375.0
2017-05-16 09:55:00,138.96,138.99,138.79,138.84,14201.0,128.9874,129.0152,128.8296,128.876,14201.0
2017-05-16 10:00:00,138.85,139.1,138.83,139.1,12998.0,128.8853,129.1173,128.8667,129.1173,12998.0
2017-05-16 10:05:00,139.1,139.28,139.1,139.26,13951.0,129.1173,129.2844,129.1173,129.2658,13951.0
2017-05-16 10:10:00,139.26,139.45,139.2,139.33,23307.0,129.2658,129.4422,129.2101,129.3308,23307.0
2017-05-16 10:15:00,139.34,139.34,139.02,139.08,6983.0,129.3401,129.3401,129.0431,129.0987,6983.0
2017-05-16 10:20:00,139.08,139.15,138.75,138.78,21458.0,129.0987,129.1637,128.7924,128.8203,21458.0
2017-05-16 10:25:00,138.78,138.78,138.27,138.42,8192.0,128.8203,128.8203,128.3469,128.4861,8192.0
2017-05-16 10:30:00,138.39,138.45,138.31,138.42,5089.0,128.4583,128.514,128.384,128.4861,5089.0
2017-05-16 10:35:00,138.43,138.53,138.34,138.46,4400.0,128.4954,128.5882,128.4119,128.5232,4400.0
2017-05-16 10:40:00,138.45,138.45,138.23,138.29,9823.0,128.514,128.514,128.3098,128.3654,9823.0
2017-05-16 10:45:00,138.31,138.5,138.31,138.5,7100.0,128.384,128.5604,128.384,128.5604,7100.0
2017-05-16 10:50:00,138.45,138.6,138.44,138.56,3925.0,128.514,128.6532,128.5047,128.6161,3925.0
2017-05-16 10:55:00,138.58,138.58,138.43,138.43,3780.0,128.6346,128.6346,128.4954,128.4954,3780.0
2017-05-16 11:00:00,138.42,138.68,138.3,138.68,13000.0,128.4861,128.7275,128.3747,128.7275,13000.0
2017-05-16 11:05:00,138.68,138.7,138.54,138.65,21374.0,128.7275,128.746,128.5975,128.6996,21374.0
2017-05-16 11:10:00,138.64,138.83,138.63,138.81,37316.0,128.6903,128.8667,128.681,128.8481,37316.0
2017-05-16 11:15:00,138.8,138.81,138.73,138.76,15808.0,128.8388,128.8481,128.7739,128.8017,15808.0
2017-05-16 11:20:00,138.7,138.72,138.6,138.66,7432.0,128.746,128.7646,128.6532,128.7089,7432.0
2017-05-16 11:25:00,138.7,138.86,138.64,138.81,12845.0,128.746,128.8945,128.6903,128.8481,12845.0
2017-05-16 11:30:00,138.78,138.79,138.68,138.76,7326.0,128.8203,128.8296,128.7275,128.8017,7326.0
2017-05-16 11:35:00,138.75,138.92,138.75,138.88,5136.0,128.7924,128.9502,128.7924,128.9131,5136.0
2017-05-16 11:40:00,138.87,138.88,138.79,138.83,7275.0,128.9038,128.9131,128.8296,128.8667,7275.0
2017-05-16 11:45:00,138.84,138.95,138.78,138.94,4088.0,128.876,128.9781,128.8203,128.9688,4088.0
2017-05-16 11:50:00,138.98,139.02,138.94,138.99,2568.0,129.0059,129.0431,128.9688,129.0152,2568.0
2017-05-16 11:55:00,138.99,139.0,138.89,138.9,3595.0,129.0152,129.0245,128.9224,128.9317,3595.0
2017-05-16 12:00:00,138.92,138.93,138.85,138.91,6520.0,128.9502,128.9595,128.8853,128.941,6520.0
2017-05-16 12:05:00,138.93,138.95,138.9,138.9,4400.0,128.9595,128.9781,128.9317,128.9317,4400.0
2017-05-16 12:10:00,138.92,139.02,138.92,138.96,6100.0,128.9502,129.0431,128.9502,128.9874,6100.0
2017-05-16 12:15:00,138.91,139.07,138.91,138.97,5150.0,128.941,129.0895,128.941,128.9966,5150.0
2017-05-16 12:20:00,138.98,139.02,138.98,139.01,1951.0,129.0059,129.0431,129.0059,129.0338,1951.0
2017-05-16 12:25:00,138.98,139.01,138.87,138.9,4897.0,129.0059,129.0338,128.9038,128.9317,4897.0
2017-05-16 12:30:00,138.87,138.89,138.84,138.88,6001.0,128.9038,128.9224,128.876,128.9131,6001.0
2017-05-16 12:35:00,138.85,138.9,138.84,138.89,2164.0,128.8853,128.9317,128.876,128.9224,2164.0
2017-05-16 12:40:00,138.86,138.88,138.77,138.84,4654.0,128.8945,128.9131,128.811,128.876,4654.0
2017-05-16 12:45:00,138.84,138.88,138.77,138.88,4600.0,128.876,128.9131,128.811,128.9131,4600.0
2017-05-16 12:50:00,138.89,138.97,138.88,138.96,3800.0,128.9224,128.9966,128.9131,128.9874,3800.0
2017-05-16 12:55:00,138.96,139.07,138.96,138.99,10800.0,128.9874,129.0895,128.9874,129.0152,10800.0
2017-05-16 13:00:00,139.01,139.01,138.93,138.95,4812.0,129.0338,129.0338,128.9595,128.9781,4812.0
2017-05-16 13:05:00,138.93,139.01,138.93,138.99,4100.0,128.9595,129.0338,128.9595,129.0152,4100.0
2017-05-16 13:10:00,138.99,139.04,138.97,139.01,6909.0,129.0152,129.0616,128.9966,129.0338,6909.0
2017-05-16 13:15:00,139.01,139.01,138.96,139.01,5361.0,129.0338,129.0338,128.9874,129.0338,5361.0
2017-05-16 13:20:00,139.01,139.07,138.98,139.01,4505.0,129.0338,129.0895,129.0059,129.0338,4505.0
2017-05-16 13:25:00,139.02,139.04,138.95,138.97,5500.0,129.0431,129.0616,128.9781,128.9966,5500.0
2017-05-16 13:30:00,138.98,139.02,138.98,139.02,5443.0,129.0059,129.0431,129.0059,129.0431,5443.0
2017-05-16 13:35:00,139.02,139.05,139.0,139.04,1700.0,129.0431,129.0709,129.0245,129.0616,1700.0
2017-05-16 13:40:00,139.03,139.13,139.0,139.09,5822.0,129.0523,129.1452,129.0245,129.108,5822.0
2017-05-16 13:45:00,139.08,139.12,139.07,139.12,2100.0,129.0987,129.1359,129.0895,129.1359,2100.0
2017-05-16 13:50:00,139.14,139.16,139.1,139.12,5100.0,129.1544,129.173,129.1173,129.1359,5100.0
2017-05-16 13:55:00,139.13,139.13,139.06,139.1,6000.0,129.1452,129.1452,129.0802,129.1173,6000.0
2017-05-16 14:00:00,139.09,139.1,139.04,139.07,9070.0,129.108,129.1173,129.0616,129.0895,9070.0
2017-05-16 14:05:00,139.07,139.09,139.05,139.09,18107.0,129.0895,129.108,129.0709,129.108,18107.0
2017-05-16 14:10:00,139.09,139.12,138.99,139.01,15508.0,129.108,129.1359,129.0152,129.0338,15508.0
2017-05-16 14:15:00,139.0,139.03,139.0,139.0,2800.0,129.0245,129.0523,129.0245,129.0245,2800.0
2017-05-16 14:20:00,139.0,139.07,138.98,138.98,6443.0,129.0245,129.0895,129.0059,129.0059,6443.0
2017-05-16 14:25:00,138.99,139.06,138.97,139.03,9996.0,129.0152,129.0802,128.9966,129.0523,9996.0
2017-05-16 14:30:00,139.02,139.08,139.02,139.08,4401.0,129.0431,129.0987,129.0431,129.0987,4401.0
2017-05-16 14:35:00,139.06,139.06,139.02,139.04,5484.0,129.0802,129.0802,129.0431,129.0616,5484.0
2017-05-16 14:40:00,139.05,139.07,139.02,139.04,11502.0,129.0709,129.0895,129.0431,129.0616,11502.0
2017-05-16 14:45:00,139.03,139.05,139.03,139.04,4906.0,129.0523,129.0709,129.0523,129.0616,4906.0
2017-05-16 14:50:00,139.05,139.08,139.01,139.03,5670.0,129.0709,129.0987,129.0338,129.0523,5670.0
2017-05-16 14:55:00,139.04,139.05,139.0,139.02,5778.0,129.0616,129.0709,129.0245,129.0431,5778.0
2017-05-16 15:00:00,139.02,139.07,139.02,139.05,3400.0,129.0431,129.0895,129.0431,129.0709,3400.0
2017-05-16 15:05:00,139.03,139.07,139.03,139.04,7036.0,129.0523,129.0895,129.0523,129.0616,7036.0
2017-05-16 15:10:00,139.03,139.07,139.0,139.07,10006.0,129.0523,129.0895,129.0245,129.0895,10006.0
2017-05-16 15:15:00,139.06,139.08,139.03,139.07,8685.0,129.0802,129.0987,129.0523,129.0895,8685.0
2017-05-16 15:20:00,139.06,139.08,139.05,139.06,7180.0,129.0802,129.0987,129.0709,129.0802,7180.0
2017-05-16 15:25:00,139.07,139.14,139.07,139.1,9030.0,129.0895,129.1544,129.0895,129.1173,9030.0
2017-05-16 15:30:00,139.1,139.1,139.07,139.07,12740.0,129.1173,129.1173,129.0895,129.0895,12740.0
2017-05-16 15:35:00,139.08,139.08,139.04,139.07,17683.0,129.0987,129.0987,129.0616,129.0895,17683.0
2017-05-16 15:40:00,139.07,139.1,139.06,139.1,20330.0,129.0895,129.1173,129.0802,129.1173,20330.0
2017-05-16 15:45:00,139.09,139.11,139.08,139.09,44559.0,129.108,129.1266,129.0987,129.108,44559.0
2017-05-16 15:50:00,139.08,139.14,139.08,139.14,32282.0,129.0987,129.1544,129.0987,129.1544,32282.0
2017-05-16 15:55:00,139.13,139.14,139.0,139.02,45700.0,129.1452,129.1544,129.0245,129.0431,45700.0
2017-05-17 09:30:00,137.97,138.27,137.82,138.07,25126.0,128.0684,128.3469,127.9292,128.1612,25126.0
2017-05-17 09:35:00,138.16,138.42,138.1,138.2,14509.0,128.2448,128.4861,128.1891,128.2819,14509.0
2017-05-17 09:40:00,138.15,138.32,138.11,138.31,6400.0,128.2355,128.3933,128.1984,128.384,6400.0
2017-05-17 09:45:00,138.18,138.28,138.06,138.21,11172.0,128.2633,128.3562,128.152,128.2912,11172.0
2017-05-17 09:50:00,138.21,138.21,138.01,138.01,23113.0,128.2912,128.2912,128.1055,128.1055,23113.0
2017-05-17 09:55:00,138.12,138.13,137.96,138.13,5720.0,128.2076,128.2169,128.0591,128.2169,5720.0
2017-05-17 10:00:00,138.19,138.19,137.93,138.0,16240.0,128.2726,128.2726,128.0313,128.0963,16240.0
2017-05-17 10:05:00,137.99,138.34,137.9,138.33,9483.0,128.087,128.4119,128.0034,128.4026,9483.0
2017-05-17 10:10:00,138.32,138.34,138.08,138.08,8122.0,128.3933,128.4119,128.1705,128.1705,8122.0
2017-05-17 10:15:00,138.09,138.29,138.09,138.09,17211.0,128.1798,128.3654,128.1798,128.1798,17211.0
2017-05-17 10:20:00,138.13,138.13,137.95,137.95,5181.0,128.2169,128.2169,128.0498,128.0498,5181.0
2017-05-17 10:25:00,137.92,138.02,137.84,137.89,9832.0,128.022,128.1148,127.9477,127.9942,9832.0
2017-05-17 10:30:00,137.88,137.88,137.72,137.84,8800.0,127.9849,127.9849,127.8364,127.9477,8800.0
2017-05-17 10:35:00,137.84,137.88,137.68,137.82,11931.0,127.9477,127.9849,127.7992,127.9292,11931.0
2017-05-17 10:40:00,137.9,138.08,137.81,138.08,5611.0,128.0034,128.1705,127.9199,128.1705,5611.0
2017-05-17 10:45:00,138.08,138.13,137.96,137.99,7404.0,128.1705,128.2169,128.0591,128.087,7404.0
2017-05-17 10:50:00,137.9,137.97,137.6,137.6,3900.0,128.0034,128.0684,127.725,127.725,3900.0
2017-05-17 10:55:00,137.54,137.59,137.47,137.47,3681.0,127.6693,127.7157,127.6043,127.6043,3681.0
2017-05-17 11:00:00,137.5,137.57,137.44,137.44,5639.0,127.6321,127.6971,127.5764,127.5764,5639.0
2017-05-17 11:05:00,137.48,137.56,137.48,137.52,2564.0,127.6136,127.6878,127.6136,127.6507,2564.0
2017-05-17 11:10:00,137.52,137.69,137.52,137.66,5505.0,127.6507,127.8085,127.6507,127.7807,5505.0
2017-05-17 11:15:00,137.65,137.85,137.62,137.74,7449.0,127.7714,127.957,127.7435,127.8549,7449.0
2017-05-17 11:20:00,137.71,137.74,137.65,137.69,2400.0,127.8271,127.8549,127.7714,127.8085,2400.0
2017-05-17 11:25:00,137.67,137.71,137.65,137.65,4593.0,127.7899,127.8271,127.7714,127.7714,4593.0
2017-05-17 11:30:00,137.63,137.63,137.43,137.5,3986.0,127.7528,127.7528,127.5672,127.6321,3986.0
2017-05-17 11:35:00,137.48,137.59,137.48,137.57,5660.0,127.6136,127.7157,127.6136,127.6971,5660.0
2017-05-17 11:40:00,137.59,137.7,137.59,137.68,3663.0,127.7157,127.8178,127.7157,127.7992,3663.0
2017-05-17 11:45:00,137.68,137.69,137.54,137.58,3100.0,127.7992,127.8085,127.6693,127.7064,3100.0
2017-05-17 11:50:00,137.55,137.61,137.53,137.58,7551.0,127.6786,127.7342,127.66,127.7064,7551.0
2017-05-17 11:55:00,137.58,137.81,137.58,137.78,3900.0,127.7064,127.9199,127.7064,127.892,3900.0
2017-05-17 12:00:00,137.75,137.82,137.71,137.8,6854.0,127.8642,127.9292,127.8271,127.9106,6854.0
2017-05-17 12:05:00,137.8,137.88,137.76,137.85,7850.0,127.9106,127.9849,127.8735,127.957,7850.0
2017-05-17 12:10:00,137.83,137.84,137.78,137.8,1500.0,127.9385,127.9477,127.892,127.9106,1500.0
2017-05-17 12:15:00,137.78,137.81,137.76,137.8,9470.0,127.892,127.9199,127.8735,127.9106,9470.0
2017-05-17 12:20:00,137.81,137.84,137.77,137.82,3100.0,127.9199,127.9477,127.8828,127.9292,3100.0
2017-05-17 12:25:00,137.8,137.82,137.73,137.73,2030.0,127.9106,127.9292,127.8456,127.8456,2030.0
2017-05-17 12:30:00,137.68,137.68,137.48,137.48,1808.0,127.7992,127.7992,127.6136,127.6136,1808.0
2017-05-17 12:35:00,137.53,137.69,137.53,137.66,2500.0,127.66,127.8085,127.66,127.7807,2500.0
2017-05-17 12:40:00,137.72,137.73,137.62,137.64,3860.0,127.8364,127.8456,127.7435,127.7621,3860.0
2017-05-17 12:45:00,137.66,137.68,137.62,137.65,3375.0,127.7807,127.7992,127.7435,127.7714,3375.0
2017-05-17 12:50:00,137.62,137.67,137.6,137.67,4735.0,127.7435,127.7899,127.725,127.7899,4735.0
2017-05-17 12:55:00,137.68,137.74,137.67,137.74,3400.0,127.7992,127.8549,127.7899,127.8549,3400.0
2017-05-17 13:00:00,137.71,137.74,137.55,137.56,2336.0,127.8271,127.8549,127.6786,127.6878,2336.0
2017-05-17 13:05:00,137.56,137.58,137.49,137.58,4250.0,127.6878,127.7064,127.6229,127.7064,4250.0
2017-05-17 13:10:00,137.6,137.66,137.58,137.66,7493.0,127.725,127.7807,127.7064,127.7807,7493.0
2017-05-17 13:15:00,137.69,137.75,137.67,137.69,2700.0,127.8085,127.8642,127.7899,127.8085,2700.0
2017-05-17 13:20:00,137.69,137.69,137.63,137.63,1980.0,127.8085,127.8085,127.7528,127.7528,1980.0
2017-05-17 13:25:00,137.59,137.64,137.53,137.6,7350.0,127.7157,127.7621,127.66,127.725,7350.0
2017-05-17 13:30:00,137.61,137.62,137.45,137.52,6169.0,127.7342,127.7435,127.5857,127.6507,6169.0
2017-05-17 13:35:00,137.48,137.5,137.36,137.39,3000.0,127.6136,127.6321,127.5022,127.53,3000.0
2017-05-17 13:40:00,137.39,137.42,137.3,137.34,7660.0,127.53,127.5579,127.4465,127.4836,7660.0
2017-05-17 13:45:00,137.33,137.42,137.3,137.42,7007.0,127.4743,127.5579,127.4465,127.5579,7007.0
2017-05-17 13:50:00,137.42,137.42,137.32,137.4,4901.0,127.5579,127.5579,127.4651,127.5393,4901.0
2017-05-17 13:55:00,137.42,137.43,137.29,137.39,9070.0,127.5579,127.5672,127.4372,127.53,9070.0
2017-05-17 14:00:00,137.34,137.44,137.33,137.44,4100.0,127.4836,127.5764,127.4743,127.5764,4100.0
2017-05-17 14:05:00,137.44,137.44,137.3,137.37,5783.0,127.5764,127.5764,127.4465,127.5115,5783.0
2017-05-17 14:10:00,137.36,137.36,137.22,137.22,7597.0,127.5022,127.5022,127.3722,127.3722,7597.0
2017-05-17 14:15:00,137.19,137.19,136.95,137.0,5791.0,127.3444,127.3444,127.1216,127.168,5791.0
2017-05-17 14:20:00,137.0,137.07,136.8,136.89,8542.0,127.168,127.233,126.9824,127.0659,8542.0
2017-05-17 14:25:00,136.89,136.92,136.84,136.89,6666.0,127.0659,127.0938,127.0195,127.0659,6666.0
2017-05-17 14:30:00,136.9,136.96,136.89,136.93,4208.0,127.0752,127.1309,127.0659,127.103,4208.0
2017-05-17 14:35:00,136.92,136.96,136.9,136.92,4913.0,127.0938,127.1309,127.0752,127.0938,4913.0
2017-05-17 14:40:00,136.9,136.93,136.84,136.84,7723.0,127.0752,127.103,127.0195,127.0195,7723.0
2017-05-17 14:45:00,136.8,136.83,136.72,136.77,5404.0,126.9824,127.0102,126.9081,126.9545,5404.0
2017-05-17 14:50:00,136.76,137.04,136.74,137.04,7278.0,126.9452,127.2052,126.9267,127.2052,7278.0
2017-05-17 14:55:00,137.03,137.04,136.96,137.01,6958.0,127.1959,127.2052,127.1309,127.1773,6958.0
2017-05-17 15:00:00,136.99,137.01,136.92,137.01,8464.0,127.1587,127.1773,127.0938,127.1773,8464.0
2017-05-17 15:05:00,137.02,137.04,136.98,136.98,8741.0,127.1866,127.2052,127.1495,127.1495,8741.0
2017-05-17 15:10:00,136.96,136.99,136.8,136.93,9633.0,127.1309,127.1587,126.9824,127.103,9633.0
2017-05-17 15:15:00,136.94,137.16,136.94,137.16,10390.0,127.1123,127.3165,127.1123,127.3165,10390.0
2017-05-17 15:20:00,137.18,137.26,137.11,137.13,8006.0,127.3351,127.4094,127.2701,127.2887,8006.0
2017-05-17 15:25:00,137.11,137.12,137.0,137.0,12955.0,127.2701,127.2794,127.168,127.168,12955.0
2017-05-17 15:30:00,136.98,137.09,136.98,137.05,10886.0,127.1495,127.2516,127.1495,127.2144,10886.0
2017-05-17 15:35:00,137.05,137.19,137.05,137.12,14462.0,127.2144,127.3444,127.2144,127.2794,14462.0
2017-05-17 15:40:00,137.08,137.1,136.83,136.86,17327.0,127.2423,127.2608,127.0102,127.0381,17327.0
2017-05-17 15:45:00,136.82,136.9,136.74,136.79,18496.0,127.0009,127.0752,126.9267,126.9731,18496.0
2017-05-17 15:50:00,136.79,136.81,136.7,136.7,31613.0,126.9731,126.9917,126.8896,126.8896,31613.0
2017-05-17 15:55:00,136.68,136.68,136.49,136.57,68395.0,126.871,126.871,126.6946,126.7689,68395.0
2017-05-18 09:30:00,136.62,136.98,136.22,136.97,12390.0,126.8153,127.1495,126.444,127.1402,12390.0
2017-05-18 09:35:00,136.8,137.64,136.78,137.61,13563.0,126.9824,127.7621,126.9638,127.7342,13563.0
2017-05-18 09:40:00,137.55,137.56,137.2,137.48,11376.0,127.6786,127.6878,127.3537,127.6136,11376.0
2017-05-18 09:45:00,137.63,138.02,137.32,137.98,19128.0,127.7528,128.1148,127.4651,128.0777,19128.0
2017-05-18 09:50:00,137.87,138.09,137.53,138.04,23058.0,127.9756,128.1798,127.66,128.1334,23058.0
2017-05-18 09:55:00,138.03,138.03,137.56,137.65,23493.0,128.1241,128.1241,127.6878,127.7714,23493.0
2017-05-18 10:00:00,137.69,137.86,137.32,137.62,23842.0,127.8085,127.9663,127.4651,127.7435,23842.0
2017-05-18 10:05:00,137.73,137.89,137.7,137.84,2356.0,127.8456,127.9942,127.8178,127.9477,2356.0
2017-05-18 10:10:00,137.9,137.97,137.75,137.78,6135.0,128.0034,128.0684,127.8642,127.892,6135.0
2017-05-18 10:15:00,137.72,137.91,137.72,137.9,8251.0,127.8364,128.0127,127.8364,128.0034,8251.0
2017-05-18 10:20:00,137.92,137.95,137.78,137.85,7897.0,128.022,128.0498,127.892,127.957,7897.0
2017-05-18 10:25:00,137.78,138.15,137.77,138.15,8623.0,127.892,128.2355,127.8828,128.2355,8623.0
2017-05-18 10:30:00,138.12,138.26,138.12,138.15,7056.0,128.2076,128.3376,128.2076,128.2355,7056.0
2017-05-18 10:35:00,138.11,138.19,138.05,138.06,4586.0,128.1984,128.2726,128.1427,128.152,4586.0
2017-05-18 10:40:00,138.03,138.05,137.88,137.98,3149.0,128.1241,128.1427,127.9849,128.0777,3149.0
2017-05-18 10:45:00,138.0,138.02,137.9,137.97,5203.0,128.0963,128.1148,128.0034,128.0684,5203.0
2017-05-18 10:50:00,137.97,138.02,137.83,138.02,7894.0,128.0684,128.1148,127.9385,128.1148,7894.0
2017-05-18 10:55:00,137.98,138.04,137.92,137.96,3600.0,128.0777,128.1334,128.022,128.0591,3600.0
2017-05-18 11:00:00,138.05,138.2,138.05,138.15,6719.0,128.1427,128.2819,128.1427,128.2355,6719.0
2017-05-18 11:05:00,138.1,138.14,137.99,138.14,15385.0,128.1891,128.2262,128.087,128.2262,15385.0
2017-05-18 11:10:00,138.13,138.15,138.0,138.0,4621.0,128.2169,128.2355,128.0963,128.0963,4621.0
2017-05-18 11:15:00,138.06,138.14,138.01,138.08,7817.0,128.152,128.2262,128.1055,128.1705,7817.0
2017-05-18 11:20:00,138.1,138.12,137.99,138.0,8029.0,128.1891,128.2076,128.087,128.0963,8029.0
2017-05-18 11:25:00,137.99,138.05,137.95,137.96,23072.0,128.087,128.1427,128.0498,128.0591,23072.0
2017-05-18 11:30:00,137.96,138.04,137.93,138.03,3755.0,128.0591,128.1334,128.0313,128.1241,3755.0
2017-05-18 11:35:00,138.06,138.06,137.89,137.92,15893.0,128.152,128.152,127.9942,128.022,15893.0
2017-05-18 11:40:00,137.89,137.92,137.63,137.63,4700.0,127.9942,128.022,127.7528,127.7528,4700.0
2017-05-18 11:45:00,137.63,137.74,137.62,137.63,2900.0,127.7528,127.8549,127.7435,127.7528,2900.0
2017-05-18 11:50:00,137.61,137.72,137.38,137.38,11411.0,127.7342,127.8364,127.5208,127.5208,11411.0
2017-05-18 11:55:00,137.4,137.4,137.32,137.36,3532.0,127.5393,127.5393,127.4651,127.5022,3532.0
2017-05-18 12:00:00,137.33,137.35,137.11,137.11,3290.0,127.4743,127.4929,127.2701,127.2701,3290.0
2017-05-18 12:05:00,137.13,137.21,137.05,137.1,7988.0,127.2887,127.363,127.2144,127.2608,7988.0
2017-05-18 12:10:00,137.12,137.22,137.08,137.1,5803.0,127.2794,127.3722,127.2423,127.2608,5803.0
2017-05-18 12:15:00,137.07,137.09,136.94,136.94,5732.0,127.233,127.2516,127.1123,127.1123,5732.0
2017-05-18 12:20:00,137.01,137.12,136.98,137.12,3105.0,127.1773,127.2794,127.1495,127.2794,3105.0
2017-05-18 12:25:00,137.1,137.35,137.08,137.34,5101.0,127.2608,127.4929,127.2423,127.4836,5101.0
2017-05-18 12:30:00,137.28,137.42,137.26,137.42,3539.0,127.4279,127.5579,127.4094,127.5579,3539.0
2017-05-18 12:35:00,137.3,137.3,137.21,137.26,3570.0,127.4465,127.4465,127.363,127.4094,3570.0
2017-05-18 12:40:00,137.25,137.3,137.24,137.28,2160.0,127.4001,127.4465,127.3908,127.4279,2160.0
2017-05-18 12:45:00,137.31,137.31,137.16,137.22,4118.0,127.4558,127.4558,127.3165,127.3722,4118.0
2017-05-18 12:50:00,137.26,137.26,137.16,137.19,2500.0,127.4094,127.4094,127.3165,127.3444,2500.0
2017-05-18 12:55:00,137.23,137.33,137.16,137.32,3415.0,127.3815,127.4743,127.3165,127.4651,3415.0
2017-05-18 13:00:00,137.32,137.32,137.18,137.2,3970.0,127.4651,127.4651,127.3351,127.3537,3970.0
2017-05-18 13:05:00,137.27,137.27,137.02,137.02,4916.0,127.4186,127.4186,127.1866,127.1866,4916.0
2017-05-18 13:10:00,137.05,137.12,137.05,137.09,4012.0,127.2144,127.2794,127.2144,127.2516,4012.0
2017-05-18 13:15:00,137.06,137.2,137.06,137.15,4402.0,127.2237,127.3537,127.2237,127.3073,4402.0
2017-05-18 13:20:00,137.12,137.13,137.06,137.09,4744.0,127.2794,127.2887,127.2237,127.2516,4744.0
2017-05-18 13:25:00,137.08,137.16,137.01,137.09,4800.0,127.2423,127.3165,127.1773,127.2516,4800.0
2017-05-18 13:30:00,137.03,137.1,136.94,137.1,4541.0,127.1959,127.2608,127.1123,127.2608,4541.0
2017-05-18 13:35:00,137.05,137.09,137.0,137.02,4300.0,127.2144,127.2516,127.168,127.1866,4300.0
2017-05-18 13:40:00,137.02,137.12,137.02,137.12,4479.0,127.1866,127.2794,127.1866,127.2794,4479.0
2017-05-18 13:45:00,137.11,137.12,137.02,137.03,4821.0,127.2701,127.2794,127.1866,127.1959,4821.0
2017-05-18 13:50:00,137.03,137.28,137.02,137.27,6064.0,127.1959,127.4279,127.1866,127.4186,6064.0
2017-05-18 13:55:00,137.31,137.43,137.3,137.3,6096.0,127.4558,127.5672,127.4465,127.4465,6096.0
2017-05-18 14:00:00,137.34,137.69,137.34,137.63,3595.0,127.4836,127.8085,127.4836,127.7528,3595.0
2017-05-18 14:05:00,137.62,137.77,137.58,137.77,4055.0,127.7435,127.8828,127.7064,127.8828,4055.0
2017-05-18 14:10:00,137.79,137.81,137.68,137.79,5890.0,127.9013,127.9199,127.7992,127.9013,5890.0
2017-05-18 14:15:00,137.8,137.8,137.67,137.67,5402.0,127.9106,127.9106,127.7899,127.7899,5402.0
2017-05-18 14:20:00,137.69,137.81,137.69,137.71,2500.0,127.8085,127.9199,127.8085,127.8271,2500.0
2017-05-18 14:25:00,137.74,137.8,137.7,137.71,1900.0,127.8549,127.9106,127.8178,127.8271,1900.0
2017-05-18 14:30:00,137.72,137.98,137.71,137.81,6153.0,127.8364,128.0777,127.8271,127.9199,6153.0
2017-05-18 14:35:00,137.78,137.84,137.75,137.75,3621.0,127.892,127.9477,127.8642,127.8642,3621.0
2017-05-18 14:40:00,137.79,137.85,137.75,137.85,2036.0,127.9013,127.957,127.8642,127.957,2036.0
2017-05-18 14:45:00,137.82,137.84,137.74,137.84,7856.0,127.9292,127.9477,127.8549,127.9477,7856.0
2017-05-18 14:50:00,137.87,137.87,137.69,137.73,4800.0,127.9756,127.9756,127.8085,127.8456,4800.0
2017-05-18 14:55:00,137.67,137.72,137.6,137.65,6695.0,127.7899,127.8364,127.725,127.7714,6695.0
2017-05-18 15:00:00,137.65,137.73,137.64,137.68,6715.0,127.7714,127.8456,127.7621,127.7992,6715.0
2017-05-18 15:05:00,137.7,137.81,137.62,137.81,9312.0,127.8178,127.9199,127.7435,127.9199,9312.0
2017-05-18 15:10:00,137.81,137.83,137.71,137.76,9274.0,127.9199,127.9385,127.8271,127.8735,9274.0
2017-05-18 15:15:00,137.75,137.75,137.6,137.67,5566.0,127.8642,127.8642,127.725,127.7899,5566.0
2017-05-18 15:20:00,137.63,137.69,137.56,137.68,5006.0,127.7528,127.8085,127.6878,127.7992,5006.0
2017-05-18 15:25:00,137.68,137.72,137.53,137.62,7039.0,127.7992,127.8364,127.66,127.7435,7039.0
2017-05-18 15:30:00,137.59,137.62,137.5,137.52,10549.0,127.7157,127.7435,127.6321,127.6507,10549.0
2017-05-18 15:35:00,137.51,137.63,137.5,137.62,9543.0,127.6414,127.7528,127.6321,127.7435,9543.0
2017-05-18 15:40:00,137.61,137.62,137.4,137.46,11331.0,127.7342,127.7435,127.5393,127.595,11331.0
2017-05-18 15:45:00,137.47,137.79,137.46,137.79,14678.0,127.6043,127.9013,127.595,127.9013,14678.0
2017-05-18 15:50:00,137.77,137.81,137.63,137.65,15746.0,127.8828,127.9199,127.7528,127.7714,15746.0
2017-05-18 15:55:00,137.65,137.68,137.41,137.45,39073.0,127.7714,127.7992,127.5486,127.5857,39073.0
2017-05-19 09:30:00,137.69,138.09,137.04,138.0,90800.0,127.8085,128.1798,127.2052,128.0963,90800.0
2017-05-19 09:35:00,138.03,138.52,137.97,138.31,11950.0,128.1241,128.5789,128.0684,128.384,11950.0
2017-05-19 09:40:00,138.32,138.52,138.21,138.49,6920.0,128.3933,128.5789,128.2912,128.5511,6920.0
2017-05-19 09:45:00,138.49,138.93,138.39,138.84,13329.0,128.5511,128.9595,128.4583,128.876,13329.0
2017-05-19 09:50:00,138.83,138.99,138.73,138.74,8637.0,128.8667,129.0152,128.7739,128.7832,8637.0
2017-05-19 09:55:00,138.7,138.7,138.63,138.69,2935.0,128.746,128.746,128.681,128.7367,2935.0
2017-05-19 10:00:00,138.7,138.71,138.43,138.59,9709.0,128.746,128.7553,128.4954,128.6439,9709.0
2017-05-19 10:05:00,138.6,138.64,138.37,138.42,5341.0,128.6532,128.6903,128.4397,128.4861,5341.0
2017-05-19 10:10:00,138.55,138.6,138.48,138.52,1767.0,128.6068,128.6532,128.5418,128.5789,1767.0
2017-05-19 10:15:00,138.55,138.58,138.25,138.3,9641.0,128.6068,128.6346,128.3283,128.3747,9641.0
2017-05-19 10:20:00,138.3,138.38,138.1,138.16,7335.0,128.3747,128.449,128.1891,128.2448,7335.0
2017-05-19 10:25:00,138.16,138.39,138.12,138.28,7485.0,128.2448,128.4583,128.2076,128.3562,7485.0
2017-05-19 10:30:00,138.36,138.53,138.28,138.51,5328.0,128.4304,128.5882,128.3562,128.5697,5328.0
2017-05-19 10:35:00,138.46,138.48,138.37,138.47,3503.0,128.5232,128.5418,128.4397,128.5325,3503.0
2017-05-19 10:40:00,138.48,138.49,138.45,138.45,600.0,128.5418,128.5511,128.514,128.514,600.0
2017-05-19 10:45:00,138.47,138.6,138.47,138.59,2373.0,128.5325,128.6532,128.5325,128.6439,2373.0
2017-05-19 10:50:00,138.57,138.62,138.56,138.6,2045.0,128.6254,128.6718,128.6161,128.6532,2045.0
2017-05-19 10:55:00,138.59,138.67,138.59,138.65,1548.0,128.6439,128.7182,128.6439,128.6996,1548.0
2017-05-19 11:00:00,138.66,138.67,138.51,138.51,4493.0,128.7089,128.7182,128.5697,128.5697,4493.0
2017-05-19 11:05:00,138.51,138.59,138.5,138.57,5286.0,128.5697,128.6439,128.5604,128.6254,5286.0
2017-05-19 11:10:00,138.61,138.71,138.61,138.71,3082.0,128.6625,128.7553,128.6625,128.7553,3082.0
2017-05-19 11:15:00,138.69,138.71,138.66,138.68,6865.0,128.7367,128.7553,128.7089,128.7275,6865.0
2017-05-19 11:20:00,138.69,138.82,138.67,138.74,4822.0,128.7367,128.8574,128.7182,128.7832,4822.0
2017-05-19 11:25:00,138.75,138.9,138.74,138.9,3011.0,128.7924,128.9317,128.7832,128.9317,3011.0
2017-05-19 11:30:00,138.9,138.92,138.58,138.68,6173.0,128.9317,128.9502,128.6346,128.7275,6173.0
2017-05-19 11:35:00,138.67,138.68,138.59,138.59,907.0,128.7182,128.7275,128.6439,128.6439,907.0
2017-05-19 11:40:00,138.6,138.64,138.59,138.62,6599.0,128.6532,128.6903,128.6439,128.6718,6599.0
2017-05-19 11:45:00,138.59,138.6,138.52,138.59,2928.0,128.6439,128.6532,128.5789,128.6439,2928.0
2017-05-19 11:50:00,138.55,138.6,138.52,138.59,6000.0,128.6068,128.6532,128.5789,128.6439,6000.0
2017-05-19 11:55:00,138.61,138.63,138.58,138.62,2859.0,128.6625,128.681,128.6346,128.6718,2859.0
2017-05-19 12:00:00,138.62,138.73,138.61,138.66,6915.0,128.6718,128.7739,128.6625,128.7089,6915.0
2017-05-19 12:05:00,138.68,138.73,138.65,138.66,4000.0,128.7275,128.7739,128.6996,128.7089,4000.0
2017-05-19 12:10:00,138.66,138.68,138.52,138.58,8400.0,128.7089,128.7275,128.5789,128.6346,8400.0
2017-05-19 12:15:00,138.57,138.6,138.48,138.6,12300.0,128.6254,128.6532,128.5418,128.6532,12300.0
2017-05-19 12:20:00,138.6,138.63,138.53,138.53,3300.0,128.6532,128.681,128.5882,128.5882,3300.0
2017-05-19 12:25:00,138.53,138.53,138.32,138.34,9543.0,128.5882,128.5882,128.3933,128.4119,9543.0
2017-05-19 12:30:00,138.34,138.54,138.34,138.52,15085.0,128.4119,128.5975,128.4119,128.5789,15085.0
2017-05-19 12:35:00,138.54,138.54,138.38,138.4,6876.0,128.5975,128.5975,128.449,128.4676,6876.0
2017-05-19 12:40:00,138.4,138.43,138.31,138.36,6700.0,128.4676,128.4954,128.384,128.4304,6700.0
2017-05-19 12:45:00,138.33,138.46,138.32,138.44,5768.0,128.4026,128.5232,128.3933,128.5047,5768.0
2017-05-19 12:50:00,138.45,138.53,138.43,138.53,6182.0,128.514,128.5882,128.4954,128.5882,6182.0
2017-05-19 12:55:00,138.53,138.54,138.44,138.47,9700.0,128.5882,128.5975,128.5047,128.5325,9700.0
2017-05-19 13:00:00,138.47,138.49,138.3,138.3,5722.0,128.5325,128.5511,128.3747,128.3747,5722.0
2017-05-19 13:05:00,138.34,138.34,138.19,138.21,4795.0,128.4119,128.4119,128.2726,128.2912,4795.0
2017-05-19 13:10:00,138.23,138.28,138.22,138.28,1600.0,128.3098,128.3562,128.3005,128.3562,1600.0
2017-05-19 13:15:00,138.28,138.28,138.19,138.24,6368.0,128.3562,128.3562,128.2726,128.319,6368.0
2017-05-19 13:20:00,138.25,138.29,138.22,138.29,1900.0,128.3283,128.3654,128.3005,128.3654,1900.0
2017-05-19 13:25:00,138.29,138.32,138.26,138.27,3696.0,128.3654,128.3933,128.3376,128.3469,3696.0
2017-05-19 13:30:00,138.3,138.31,138.23,138.26,1998.0,128.3747,128.384,128.3098,128.3376,1998.0
2017-05-19 13:35:00,138.27,138.32,138.24,138.24,3400.0,128.3469,128.3933,128.319,128.319,3400.0
2017-05-19 13:40:00,138.24,138.28,138.22,138.23,1978.0,128.319,128.3562,128.3005,128.3098,1978.0
2017-05-19 13:45:00,138.26,138.33,138.26,138.33,6574.0,128.3376,128.4026,128.3376,128.4026,6574.0
2017-05-19 13:50:00,138.34,138.34,138.26,138.26,2754.0,128.4119,128.4119,128.3376,128.3376,2754.0
2017-05-19 13:55:00,138.27,138.29,138.19,138.2,4709.0,128.3469,128.3654,128.2726,128.2819,4709.0
2017-05-19 14:00:00,138.2,138.27,138.2,138.21,1821.0,128.2819,128.3469,128.2819,128.2912,1821.0
2017-05-19 14:05:00,138.22,138.23,138.16,138.19,3500.0,128.3005,128.3098,128.2448,128.2726,3500.0
2017-05-19 14:10:00,138.19,138.2,138.13,138.19,2199.0,128.2726,128.2819,128.2169,128.2726,2199.0
2017-05-19 14:15:00,138.22,138.27,138.22,138.27,2867.0,128.3005,128.3469,128.3005,128.3469,2867.0
2017-05-19 14:20:00,138.27,138.27,138.22,138.23,3211.0,128.3469,128.3469,128.3005,128.3098,3211.0
2017-05-19 14:25:00,138.24,138.35,138.22,138.35,2281.0,128.319,128.4211,128.3005,128.4211,2281.0
2017-05-19 14:30:00,138.33,138.48,138.32,138.45,4908.0,128.4026,128.5418,128.3933,128.514,4908.0
2017-05-19 14:35:00,138.42,138.48,138.35,138.48,2746.0,128.4861,128.5418,128.4211,128.5418,2746.0
2017-05-19 14:40:00,138.51,138.55,138.47,138.5,3490.0,128.5697,128.6068,128.5325,128.5604,3490.0
2017-05-19 14:45:00,138.5,138.52,138.38,138.38,2822.0,128.5604,128.5789,128.449,128.449,2822.0
2017-05-19 14:50:00,138.36,138.46,138.36,138.38,5757.0,128.4304,128.5232,128.4304,128.449,5757.0
2017-05-19 14:55:00,138.38,138.44,138.27,138.27,2020.0,128.449,128.5047,128.3469,128.3469,2020.0
2017-05-19 15:00:00,138.32,138.37,138.28,138.31,2100.0,128.3933,128.4397,128.3562,128.384,2100.0
2017-05-19 15:05:00,138.28,138.28,137.97,137.97,7127.0,128.3562,128.3562,128.0684,128.0684,7127.0
2017-05-19 15:10:00,138.02,138.04,137.88,137.95,3648.0,128.1148,128.1334,127.9849,128.0498,3648.0
2017-05-19 15:15:00,137.98,138.06,137.96,137.99,6218.0,128.0777,128.152,128.0591,128.087,6218.0
2017-05-19 15:20:00,138.0,138.05,137.96,138.03,11169.0,128.0963,128.1427,128.0591,128.1241,11169.0
2017-05-19 15:25:00,138.03,138.15,138.03,138.08,5426.0,128.1241,128.2355,128.1241,128.1705,5426.0
2017-05-19 15:30:00,138.06,138.08,138.01,138.06,7994.0,128.152,128.1705,128.1055,128.152,7994.0
2017-05-19 15:35:00,138.05,138.14,137.97,138.11,8026.0,128.1427,128.2262,128.0684,128.1984,8026.0
2017-05-19 15:40:00,138.11,138.16,137.97,138.0,12604.0,128.1984,128.2448,128.0684,128.0963,12604.0
2017-05-19 15:45:00,138.01,138.15,138.01,138.14,14781.0,128.1055,128.2355,128.1055,128.2262,14781.0
2017-05-19 15:50:00,138.13,138.21,138.09,138.1,14309.0,128.2169,128.2912,128.1798,128.1891,14309.0
2017-05-19 15:55:00,138.1,138.22,138.1,138.14,32195.0,128.1891,128.3005,128.1891,128.2262,32195.0
2017-05-22 09:30:00,138.43,138.96,138.22,138.85,13149.0,128.4954,128.9874,128.3005,128.8853,13149.0
2017-05-22 09:35:00,138.88,139.07,138.83,139.07,2951.0,128.9131,129.0895,128.8667,129.0895,2951.0
2017-05-22 09:40:00,139.1,139.2,138.87,139.01,11642.0,129.1173,129.2101,128.9038,129.0338,11642.0
2017-05-22 09:45:00,138.97,138.98,138.54,138.55,6601.0,128.9966,129.0059,128.5975,128.6068,6601.0
2017-05-22 09:50:00,138.52,138.56,138.41,138.43,6302.0,128.5789,128.6161,128.4768,128.4954,6302.0
2017-05-22 09:55:00,138.45,138.53,138.32,138.53,5018.0,128.514,128.5882,128.3933,128.5882,5018.0
2017-05-22 10:00:00,138.53,138.83,138.52,138.83,10230.0,128.5882,128.8667,128.5789,128.8667,10230.0
2017-05-22 10:05:00,138.83,138.96,138.8,138.8,7708.0,128.8667,128.9874,128.8388,128.8388,7708.0
2017-05-22 10:10:00,138.83,138.83,138.56,138.77,5340.0,128.8667,128.8667,128.6161,128.811,5340.0
2017-05-22 10:15:00,138.77,138.86,138.71,138.86,2380.0,128.811,128.8945,128.7553,128.8945,2380.0
2017-05-22 10:20:00,138.91,138.91,138.75,138.75,7456.0,128.941,128.941,128.7924,128.7924,7456.0
2017-05-22 10:25:00,138.75,138.83,138.62,138.81,5562.0,128.7924,128.8667,128.6718,128.8481,5562.0
2017-05-22 10:30:00,138.85,138.85,138.56,138.62,7403.0,128.8853,128.8853,128.6161,128.6718,7403.0
2017-05-22 10:35:00,138.63,138.81,138.63,138.81,3900.0,128.681,128.8481,128.681,128.8481,3900.0
2017-05-22 10:40:00,138.88,138.92,138.78,138.92,5700.0,128.9131,128.9502,128.8203,128.9502,5700.0
2017-05-22 10:45:00,138.88,138.89,138.59,138.62,7577.0,128.9131,128.9224,128.6439,128.6718,7577.0
2017-05-22 10:50:00,138.63,138.73,138.63,138.73,2800.0,128.681,128.7739,128.681,128.7739,2800.0
2017-05-22 10:55:00,138.71,138.82,138.62,138.82,6251.0,128.7553,128.8574,128.6718,128.8574,6251.0
2017-05-22 11:00:00,138.75,138.79,138.69,138.77,7102.0,128.7924,128.8296,128.7367,128.811,7102.0
2017-05-22 11:05:00,138.78,138.78,138.61,138.65,6321.0,128.8203,128.8203,128.6625,128.6996,6321.0
2017-05-22 11:10:00,138.66,138.69,138.55,138.58,6542.0,128.7089,128.7367,128.6068,128.6346,6542.0
2017-05-22 11:15:00,138.63,138.86,138.57,138.86,4661.0,128.681,128.8945,128.6254,128.8945,4661.0
2017-05-22 11:20:00,138.85,138.94,138.69,138.9,5892.0,128.8853,128.9688,128.7367,128.9317,5892.0
2017-05-22 11:25:00,138.9,138.9,138.71,138.73,2404.0,128.9317,128.9317,128.7553,128.7739,2404.0
2017-05-22 11:30:00,138.71,138.84,138.71,138.77,2900.0,128.7553,128.876,128.7553,128.811,2900.0
2017-05-22 11:35:00,138.79,138.79,138.61,138.67,9065.0,128.8296,128.8296,128.6625,128.7182,9065.0
2017-05-22 11:40:00,138.68,138.72,138.54,138.62,6485.0,128.7275,128.7646,128.5975,128.6718,6485.0
2017-05-22 11:45:00,138.65,138.65,138.5,138.56,3855.0,128.6996,128.6996,128.5604,128.6161,3855.0
2017-05-22 11:50:00,138.53,138.68,138.53,138.58,4100.0,128.5882,128.7275,128.5882,128.6346,4100.0
2017-05-22 11:55:00,138.6,138.63,138.55,138.6,5097.0,128.6532,128.681,128.6068,128.6532,5097.0
2017-05-22 12:00:00,138.61,138.67,138.56,138.56,6400.0,128.6625,128.7182,128.6161,128.6161,6400.0
2017-05-22 12:05:00,138.59,138.64,138.59,138.59,3200.0,128.6439,128.6903,128.6439,128.6439,3200.0
2017-05-22 12:10:00,138.61,138.73,138.58,138.67,4398.0,128.6625,128.7739,128.6346,128.7182,4398.0
2017-05-22 12:15:00,138.7,138.81,138.7,138.76,1800.0,128.746,128.8481,128.746,128.8017,1800.0
2017-05-22 12:20:00,138.72,138.73,138.64,138.64,1400.0,128.7646,128.7739,128.6903,128.6903,1400.0
2017-05-22 12:25:00,138.66,138.74,138.63,138.63,4900.0,128.7089,128.7832,128.681,128.681,4900.0
2017-05-22 12:30:00,138.63,138.65,138.55,138.55,4404.0,128.681,128.6996,128.6068,128.6068,4404.0
2017-05-22 12:35:00,138.59,138.61,138.48,138.55,3600.0,128.6439,128.6625,128.5418,128.6068,3600.0
2017-05-22 12:40:00,138.58,138.64,138.58,138.64,1200.0,128.6346,128.6903,128.6346,128.6903,1200.0
2017-05-22 12:45:00,138.61,138.61,138.55,138.6,2911.0,128.6625,128.6625,128.6068,128.6532,2911.0
2017-05-22 12:50:00,138.6,138.6,138.5,138.5,3006.0,128.6532,128.6532,128.5604,128.5604,3006.0
2017-05-22 12:55:00,138.49,138.54,138.49,138.52,1000.0,128.5511,128.5975,128.5511,128.5789,1000.0
2017-05-22 13:00:00,138.55,138.55,138.48,138.48,3796.0,128.6068,128.6068,128.5418,128.5418,3796.0
2017-05-22 13:05:00,138.47,138.55,138.44,138.55,3507.0,128.5325,128.6068,128.5047,128.6068,3507.0
2017-05-22 13:10:00,138.55,138.6,138.55,138.55,3423.0,128.6068,128.6532,128.6068,128.6068,3423.0
2017-05-22 13:15:00,138.55,138.55,138.52,138.53,2200.0,128.6068,128.6068,128.5789,128.5882,2200.0
2017-05-22 13:20:00,138.53,138.58,138.49,138.58,3731.0,128.5882,128.6346,128.5511,128.6346,3731.0
2017-05-22 13:25:00,138.6,138.63,138.53,138.54,4700.0,128.6532,128.681,128.5882,128.5975,4700.0
2017-05-22 13:30:00,138.56,138.6,138.53,138.53,1470.0,128.6161,128.6532,128.5882,128.5882,1470.0
2017-05-22 13:35:00,138.51,138.61,138.47,138.61,3513.0,128.5697,128.6625,128.5325,128.6625,3513.0
2017-05-22 13:40:00,138.57,138.64,138.55,138.64,4665.0,128.6254,128.6903,128.6068,128.6903,4665.0
2017-05-22 13:45:00,138.66,138.66,138.55,138.59,4269.0,128.7089,128.7089,128.6068,128.6439,4269.0
2017-05-22 13:50:00,138.61,138.68,138.59,138.59,2600.0,128.6625,128.7275,128.6439,128.6439,2600.0
2017-05-22 13:55:00,138.62,138.66,138.59,138.59,3449.0,128.6718,128.7089,128.6439,128.6439,3449.0
2017-05-22 14:00:00,138.59,138.59,138.54,138.56,2700.0,128.6439,128.6439,128.5975,128.6161,2700.0
2017-05-22 14:05:00,138.57,138.65,138.57,138.61,1700.0,128.6254,128.6996,128.6254,128.6625,1700.0
2017-05-22 14:10:00,138.69,138.74,138.69,138.69,4123.0,128.7367,128.7832,128.7367,128.7367,4123.0
2017-05-22 14:15:00,138.73,138.77,138.71,138.72,3000.0,128.7739,128.811,128.7553,128.7646,3000.0
2017-05-22 14:20:00,138.71,138.72,138.66,138.66,2614.0,128.7553,128.7646,128.7089,128.7089,2614.0
2017-05-22 14:25:00,138.66,138.73,138.66,138.69,2200.0,128.7089,128.7739,128.7089,128.7367,2200.0
2017-05-22 14:30:00,138.68,138.73,138.65,138.68,4902.0,128.7275,128.7739,128.6996,128.7275,4902.0
2017-05-22 14:35:00,138.69,138.71,138.68,138.7,810.0,128.7367,128.7553,128.7275,128.746,810.0
2017-05-22 14:40:00,138.76,138.83,138.67,138.69,6526.0,128.8017,128.8667,128.7182,128.7367,6526.0
2017-05-22 14:45:00,138.7,138.7,138.6,138.65,3700.0,128.746,128.746,128.6532,128.6996,3700.0
2017-05-22 14:50:00,138.67,138.77,138.67,138.74,3200.0,128.7182,128.811,128.7182,128.7832,3200.0
2017-05-22 14:55:00,138.71,138.73,138.61,138.66,3695.0,128.7553,128.7739,128.6625,128.7089,3695.0
2017-05-22 15:00:00,138.61,138.64,138.59,138.64,2900.0,128.6625,128.6903,128.6439,128.6903,2900.0
2017-05-22 15:05:00,138.65,138.75,138.63,138.68,5602.0,128.6996,128.7924,128.681,128.7275,5602.0
2017-05-22 15:10:00,138.7,138.72,138.65,138.65,3345.0,128.746,128.7646,128.6996,128.6996,3345.0
2017-05-22 15:15:00,138.62,138.69,138.6,138.6,4528.0,128.6718,128.7367,128.6532,128.6532,4528.0
2017-05-22 15:20:00,138.6,138.63,138.57,138.59,2895.0,128.6532,128.681,128.6254,128.6439,2895.0
2017-05-22 15:25:00,138.6,138.65,138.56,138.65,4581.0,128.6532,128.6996,128.6161,128.6996,4581.0
2017-05-22 15:30:00,138.68,138.73,138.66,138.73,7228.0,128.7275,128.7739,128.7089,128.7739,7228.0
2017-05-22 15:35:00,138.78,138.88,138.78,138.83,10359.0,128.8203,128.9131,128.8203,128.8667,10359.0
2017-05-22 15:40:00,138.83,138.91,138.8,138.8,5716.0,128.8667,128.941,128.8388,128.8388,5716.0
2017-05-22 15:45:00,138.82,138.83,138.75,138.77,14061.0,128.8574,128.8667,128.7924,128.811,14061.0
2017-05-22 15:50:00,138.78,138.8,138.76,138.77,12823.0,128.8203,128.8388,128.8017,128.811,12823.0
2017-05-22 15:55:00,138.78,138.8,138.66,138.71,32538.0,128.8203,128.8388,128.7089,128.7553,32538.0
2017-05-23 09:30:00,138.58,138.7,138.48,138.48,9221.0,128.6346,128.746,128.5418,128.5418,9221.0
2017-05-23 09:35:00,138.52,138.72,138.5,138.72,3455.0,128.5789,128.7646,128.5604,128.7646,3455.0
2017-05-23 09:40:00,138.8,139.16,138.7,139.16,17949.0,128.8388,129.173,128.746,129.173,17949.0
2017-05-23 09:45:00,139.22,139.23,138.82,138.84,10161.0,129.2287,129.238,128.8574,128.876,10161.0
2017-05-23 09:50:00,138.89,138.9,138.78,138.89,4100.0,128.9224,128.9317,128.8203,128.9224,4100.0
2017-05-23 09:55:00,138.9,139.08,138.9,139.03,4200.0,128.9317,129.0987,128.9317,129.0523,4200.0
2017-05-23 10:00:00,138.98,139.07,138.88,138.93,9295.0,129.0059,129.0895,128.9131,128.9595,9295.0
2017-05-23 10:05:00,138.92,139.01,138.73,139.01,7038.0,128.9502,129.0338,128.7739,129.0338,7038.0
2017-05-23 10:10:00,138.91,138.94,138.77,138.82,5022.0,128.941,128.9688,128.811,128.8574,5022.0
2017-05-23 10:15:00,138.86,138.9,138.73,138.83,9272.0,128.8945,128.9317,128.7739,128.8667,9272.0
2017-05-23 10:20:00,138.81,138.86,138.71,138.85,11104.0,128.8481,128.8945,128.7553,128.8853,11104.0
2017-05-23 10:25:00,138.82,139.07,138.79,138.95,5778.0,128.8574,129.0895,128.8296,128.9781,5778.0
2017-05-23 10:30:00,138.95,138.96,138.79,138.92,7749.0,128.9781,128.9874,128.8296,128.9502,7749.0
2017-05-23 10:35:00,138.96,138.99,138.85,138.87,2900.0,128.9874,129.0152,128.8853,128.9038,2900.0
2017-05-23 10:40:00,138.83,138.83,138.74,138.76,5308.0,128.8667,128.8667,128.7832,128.8017,5308.0
2017-05-23 10:45:00,138.77,138.77,138.74,138.75,1800.0,128.811,128.811,128.7832,128.7924,1800.0
2017-05-23 10:50:00,138.77,138.78,138.57,138.61,6427.0,128.811,128.8203,128.6254,128.6625,6427.0
2017-05-23 10:55:00,138.61,138.61,138.41,138.45,5875.0,128.6625,128.6625,128.4768,128.514,5875.0
2017-05-23 11:00:00,138.5,138.65,138.5,138.65,2480.0,128.5604,128.6996,128.5604,128.6996,2480.0
2017-05-23 11:05:00,138.62,138.63,138.52,138.58,4848.0,128.6718,128.681,128.5789,128.6346,4848.0
2017-05-23 11:10:00,138.56,138.56,138.46,138.46,3018.0,128.6161,128.6161,128.5232,128.5232,3018.0
2017-05-23 11:15:00,138.46,138.49,138.34,138.34,6695.0,128.5232,128.5511,128.4119,128.4119,6695.0
2017-05-23 11:20:00,138.39,138.46,138.36,138.39,5900.0,128.4583,128.5232,128.4304,128.4583,5900.0
2017-05-23 11:25:00,138.39,138.44,138.29,138.42,3605.0,128.4583,128.5047,128.3654,128.4861,3605.0
2017-05-23 11:30:00,138.45,138.52,138.35,138.41,6651.0,128.514,128.5789,128.4211,128.4768,6651.0
2017-05-23 11:35:00,138.44,138.6,138.44,138.59,6639.0,128.5047,128.6532,128.5047,128.6439,6639.0
2017-05-23 11:40:00,138.62,138.71,138.56,138.56,3374.0,128.6718,128.7553,128.6161,128.6161,3374.0
2017-05-23 11:45:00,138.59,138.61,138.56,138.58,2629.0,128.6439,128.6625,128.6161,128.6346,2629.0
2017-05-23 11:50:00,138.6,138.6,138.45,138.45,6700.0,128.6532,128.6532,128.514,128.514,6700.0
2017-05-23 11:55:00,138.44,138.45,138.35,138.35,2458.0,128.5047,128.514,128.4211,128.4211,2458.0
2017-05-23 12:00:00,138.34,138.42,138.32,138.34,6916.0,128.4119,128.4861,128.3933,128.4119,6916.0
2017-05-23 12:05:00,138.34,138.44,138.3,138.37,5059.0,128.4119,128.5047,128.3747,128.4397,5059.0
2017-05-23 12:10:00,138.37,138.37,138.29,138.31,5334.0,128.4397,128.4397,128.3654,128.384,5334.0
2017-05-23 12:15:00,138.29,138.29,138.21,138.22,11610.0,128.3654,128.3654,128.2912,128.3005,11610.0
2017-05-23 12:20:00,138.2,138.26,138.17,138.17,6415.0,128.2819,128.3376,128.2541,128.2541,6415.0
2017-05-23 12:25:00,138.17,138.21,138.04,138.06,10553.0,128.2541,128.2912,128.1334,128.152,10553.0
2017-05-23 12:30:00,138.05,138.11,138.02,138.09,7851.0,128.1427,128.1984,128.1148,128.1798,7851.0
2017-05-23 12:35:00,138.1,138.11,138.0,138.04,8750.0,128.1891,128.1984,128.0963,128.1334,8750.0
2017-05-23 12:40:00,138.02,138.08,137.89,137.91,6802.0,128.1148,128.1705,127.9942,128.0127,6802.0
2017-05-23 12:45:00,137.91,137.96,137.86,137.96,6850.0,128.0127,128.0591,127.9663,128.0591,6850.0
2017-05-23 12:50:00,137.94,137.95,137.74,137.75,11982.0,128.0406,128.0498,127.8549,127.8642,11982.0
2017-05-23 12:55:00,137.77,137.78,137.66,137.68,8388.0,127.8828,127.892,127.7807,127.7992,8388.0
2017-05-23 13:00:00,137.68,137.84,137.68,137.84,6000.0,127.7992,127.9477,127.7992,127.9477,6000.0
2017-05-23 13:05:00,137.88,137.94,137.82,137.94,3453.0,127.9849,128.0406,127.9292,128.0406,3453.0
2017-05-23 13:10:00,137.94,138.04,137.94,138.03,2635.0,128.0406,128.1334,128.0406,128.1241,2635.0
2017-05-23 13:15:00,138.02,138.04,137.99,138.04,1900.0,128.1148,128.1334,128.087,128.1334,1900.0
2017-05-23 13:20:00,138.03,138.08,138.0,138.05,3972.0,128.1241,128.1705,128.0963,128.1427,3972.0
2017-05-23 13:25:00,138.06,138.06,137.99,137.99,1100.0,128.152,128.152,128.087,128.087,1100.0
2017-05-23 13:30:00,137.96,138.08,137.96,137.97,6576.0,128.0591,128.1705,128.0591,128.0684,6576.0
2017-05-23 13:35:00,137.98,138.01,137.98,137.98,1100.0,128.0777,128.1055,128.0777,128.0777,1100.0
2017-05-23 13:40:00,137.99,137.99,137.93,137.97,3036.0,128.087,128.087,128.0313,128.0684,3036.0
2017-05-23 13:45:00,137.94,137.94,137.86,137.9,4298.0,128.0406,128.0406,127.9663,128.0034,4298.0
2017-05-23 13:50:00,137.91,137.94,137.87,137.89,4896.0,128.0127,128.0406,127.9756,127.9942,4896.0
2017-05-23 13:55:00,137.88,137.88,137.8,137.85,4630.0,127.9849,127.9849,127.9106,127.957,4630.0
2017-05-23 14:00:00,137.88,137.91,137.82,137.89,2206.0,127.9849,128.0127,127.9292,127.9942,2206.0
2017-05-23 14:05:00,137.92,138.04,137.92,138.02,2300.0,128.022,128.1334,128.022,128.1148,2300.0
2017-05-23 14:10:00,138.06,138.06,137.91,137.91,3900.0,128.152,128.152,128.0127,128.0127,3900.0
2017-05-23 14:15:00,137.95,137.95,137.85,137.9,1150.0,128.0498,128.0498,127.957,128.0034,1150.0
2017-05-23 14:20:00,137.9,137.98,137.86,137.97,7446.0,128.0034,128.0777,127.9663,128.0684,7446.0
2017-05-23 14:25:00,137.97,138.07,137.95,137.95,2408.0,128.0684,128.1612,128.0498,128.0498,2408.0
2017-05-23 14:30:00,137.97,138.02,137.89,137.94,7900.0,128.0684,128.1148,127.9942,128.0406,7900.0
2017-05-23 14:35:00,137.94,138.06,137.94,138.06,2800.0,128.0406,128.152,128.0406,128.152,2800.0
2017-05-23 14:40:00,138.07,138.1,138.03,138.09,11045.0,128.1612,128.1891,128.1241,128.1798,11045.0
2017-05-23 14:45:00,138.09,138.22,138.08,138.17,13711.0,128.1798,128.3005,128.1705,128.2541,13711.0
2017-05-23 14:50:00,138.17,138.18,138.12,138.14,5199.0,128.2541,128.2633,128.2076,128.2262,5199.0
2017-05-23 14:55:00,138.16,138.2,138.13,138.2,4901.0,128.2448,128.2819,128.2169,128.2819,4901.0
2017-05-23 15:00:00,138.22,138.33,138.16,138.32,2750.0,128.3005,128.4026,128.2448,128.3933,2750.0
2017-05-23 15:05:00,138.29,138.42,138.28,138.36,4176.0,128.3654,128.4861,128.3562,128.4304,4176.0
2017-05-23 15:10:00,138.35,138.4,138.35,138.39,4000.0,128.4211,128.4676,128.4211,128.4583,4000.0
2017-05-23 15:15:00,138.37,138.41,138.33,138.36,7910.0,128.4397,128.4768,128.4026,128.4304,7910.0
2017-05-23 15:20:00,138.33,138.33,138.2,138.32,5520.0,128.4026,128.4026,128.2819,128.3933,5520.0
2017-05-23 15:25:00,138.29,138.33,138.28,138.28,5855.0,128.3654,128.4026,128.3562,128.3562,5855.0
2017-05-23 15:30:00,138.29,138.29,138.13,138.16,18914.0,128.3654,128.3654,128.2169,128.2448,18914.0
2017-05-23 15:35:00,138.16,138.25,138.15,138.24,12684.0,128.2448,128.3283,128.2355,128.319,12684.0
2017-05-23 15:40:00,138.22,138.26,138.19,138.22,18090.0,128.3005,128.3376,128.2726,128.3005,18090.0
2017-05-23 15:45:00,138.21,138.22,138.12,138.13,24145.0,128.2912,128.3005,128.2076,128.2169,24145.0
2017-05-23 15:50:00,138.13,138.25,138.13,138.22,25283.0,128.2169,128.3283,128.2169,128.3005,25283.0
2017-05-23 15:55:00,138.22,138.24,138.2,138.24,43068.0,128.3005,128.319,128.2819,128.319,43068.0
2017-05-24 09:30:00,138.27,138.27,137.76,137.93,12347.0,128.7241,128.7241,128.2493,128.4075,12347.0
2017-05-24 09:35:00,137.87,138.24,137.87,138.23,13600.0,128.3517,128.6961,128.3517,128.6868,13600.0
2017-05-24 09:40:00,138.23,138.29,138.01,138.01,5517.0,128.6868,128.7427,128.482,128.482,5517.0
2017-05-24 09:45:00,137.95,138.12,137.91,138.09,6976.0,128.4262,128.5844,128.3889,128.5565,6976.0
2017-05-24 09:50:00,138.13,138.44,138.13,138.43,6004.0,128.5937,128.8823,128.5937,128.873,6004.0
2017-05-24 09:55:00,138.42,138.45,138.33,138.39,8774.0,128.8637,128.8916,128.7799,128.8358,8774.0
2017-05-24 10:00:00,138.35,138.38,138.18,138.21,11549.0,128.7986,128.8265,128.6403,128.6682,11549.0
2017-05-24 10:05:00,138.21,138.3,138.18,138.29,5845.0,128.6682,128.752,128.6403,128.7427,5845.0
2017-05-24 10:10:00,138.29,138.37,138.29,138.34,4932.0,128.7427,128.8172,128.7427,128.7892,4932.0
2017-05-24 10:15:00,138.32,138.37,138.26,138.34,3700.0,128.7706,128.8172,128.7148,128.7892,3700.0
2017-05-24 10:20:00,138.38,138.57,138.38,138.57,4719.0,128.8265,129.0034,128.8265,129.0034,4719.0
2017-05-24 10:25:00,138.63,138.63,138.51,138.59,3450.0,129.0592,129.0592,128.9475,129.022,3450.0
2017-05-24 10:30:00,138.61,138.61,138.54,138.57,2600.0,129.0406,129.0406,128.9754,129.0034,2600.0
2017-05-24 10:35:00,138.57,138.78,138.57,138.78,3649.0,129.0034,129.1989,129.0034,129.1989,3649.0
2017-05-24 10:40:00,138.77,138.81,138.65,138.66,4849.0,129.1896,129.2268,129.0778,129.0871,4849.0
2017-05-24 10:45:00,138.69,138.75,138.69,138.74,3000.0,129.1151,129.1709,129.1151,129.1616,3000.0
2017-05-24 10:50:00,138.71,138.75,138.7,138.74,3301.0,129.1337,129.1709,129.1244,129.1616,3301.0
2017-05-24 10:55:00,138.74,138.76,138.7,138.73,5140.0,129.1616,129.1802,129.1244,129.1523,5140.0
2017-05-24 11:00:00,138.75,138.96,138.75,138.94,13564.0,129.1709,129.3664,129.1709,129.3478,13564.0
2017-05-24 11:05:00,138.95,139.04,138.94,138.94,6350.0,129.3571,129.4409,129.3478,129.3478,6350.0
2017-05-24 11:10:00,138.96,139.04,138.95,139.04,2806.0,129.3664,129.4409,129.3571,129.4409,2806.0
2017-05-24 11:15:00,139.05,139.08,138.98,138.98,7000.0,129.4502,129.4782,129.3851,129.3851,7000.0
2017-05-24 11:20:00,138.97,139.04,138.97,139.01,2204.0,129.3757,129.4409,129.3757,129.413,2204.0
2017-05-24 11:25:00,139.02,139.04,138.98,139.01,7994.0,129.4223,129.4409,129.3851,129.413,7994.0
2017-05-24 11:30:00,139.02,139.15,139.02,139.11,3286.0,129.4223,129.5433,129.4223,129.5061,3286.0
2017-05-24 11:35:00,139.11,139.21,139.11,139.2,2433.0,129.5061,129.5992,129.5061,129.5899,2433.0
2017-05-24 11:40:00,139.24,139.24,139.11,139.11,5400.0,129.6271,129.6271,129.5061,129.5061,5400.0
2017-05-24 11:45:00,139.12,139.29,139.12,139.28,3123.0,129.5154,129.6737,129.5154,129.6643,3123.0
2017-05-24 11:50:00,139.31,139.31,139.25,139.29,4800.0,129.6923,129.6923,129.6364,129.6737,4800.0
2017-05-24 11:55:00,139.29,139.31,139.28,139.31,1900.0,129.6737,129.6923,129.6643,129.6923,1900.0
2017-05-24 12:00:00,139.31,139.31,139.16,139.16,4350.0,129.6923,129.6923,129.5526,129.5526,4350.0
2017-05-24 12:05:00,139.2,139.22,139.18,139.2,3765.0,129.5899,129.6085,129.5712,129.5899,3765.0
2017-05-24 12:10:00,139.18,139.21,139.12,139.15,4221.0,129.5712,129.5992,129.5154,129.5433,4221.0
2017-05-24 12:15:00,139.17,139.21,139.15,139.21,4000.0,129.5619,129.5992,129.5433,129.5992,4000.0
2017-05-24 12:20:00,139.23,139.32,139.21,139.29,10660.0,129.6178,129.7016,129.5992,129.6737,10660.0
2017-05-24 12:25:00,139.29,139.36,139.29,139.33,1900.0,129.6737,129.7388,129.6737,129.7109,1900.0
2017-05-24 12:30:00,139.33,139.33,139.23,139.23,2200.0,129.7109,129.7109,129.6178,129.6178,2200.0
2017-05-24 12:35:00,139.23,139.28,139.22,139.27,3400.0,129.6178,129.6643,129.6085,129.655,3400.0
2017-05-24 12:40:00,139.28,139.28,139.23,139.23,2124.0,129.6643,129.6643,129.6178,129.6178,2124.0
2017-05-24 12:45:00,139.22,139.34,139.22,139.34,5200.0,129.6085,129.7202,129.6085,129.7202,5200.0
2017-05-24 12:50:00,139.34,139.42,139.34,139.41,2821.0,129.7202,129.7947,129.7202,129.7854,2821.0
2017-05-24 12:55:00,139.39,139.51,139.39,139.51,5234.0,129.7668,129.8785,129.7668,129.8785,5234.0
2017-05-24 13:00:00,139.51,139.54,139.46,139.49,4929.0,129.8785,129.9064,129.8319,129.8598,4929.0
2017-05-24 13:05:00,139.51,139.55,139.5,139.54,4931.0,129.8785,129.9157,129.8692,129.9064,4931.0
2017-05-24 13:10:00,139.54,139.56,139.49,139.56,4667.0,129.9064,129.925,129.8598,129.925,4667.0
2017-05-24 13:15:00,139.58,139.58,139.52,139.52,2626.0,129.9436,129.9436,129.8878,129.8878,2626.0
2017-05-24 13:20:00,139.51,139.52,139.45,139.49,8353.0,129.8785,129.8878,129.8226,129.8598,8353.0
2017-05-24 13:25:00,139.52,139.57,139.51,139.52,2500.0,129.8878,129.9343,129.8785,129.8878,2500.0
2017-05-24 13:30:00,139.53,139.55,139.47,139.5,5453.0,129.8971,129.9157,129.8412,129.8692,5453.0
2017-05-24 13:35:00,139.5,139.51,139.46,139.5,8600.0,129.8692,129.8785,129.8319,129.8692,8600.0
2017-05-24 13:40:00,139.51,139.52,139.42,139.43,8149.0,129.8785,129.8878,129.7947,129.804,8149.0
2017-05-24 13:45:00,139.43,139.45,139.41,139.43,28155.0,129.804,129.8226,129.7854,129.804,28155.0
2017-05-24 13:50:00,139.41,139.42,139.34,139.35,10200.0,129.7854,129.7947,129.7202,129.7295,10200.0
2017-05-24 13:55:00,139.36,139.38,139.32,139.33,6915.0,129.7388,129.7574,129.7016,129.7109,6915.0
2017-05-24 14:00:00,139.34,139.39,139.18,139.19,7906.0,129.7202,129.7668,129.5712,129.5806,7906.0
2017-05-24 14:05:00,139.22,139.37,139.2,139.36,3500.0,129.6085,129.7481,129.5899,129.7388,3500.0
2017-05-24 14:10:00,139.34,139.5,139.32,139.43,20596.0,129.7202,129.8692,129.7016,129.804,20596.0
2017-05-24 14:15:00,139.44,139.5,139.41,139.5,19501.0,129.8133,129.8692,129.7854,129.8692,19501.0
2017-05-24 14:20:00,139.52,139.54,139.47,139.49,5442.0,129.8878,129.9064,129.8412,129.8598,5442.0
2017-05-24 14:25:00,139.52,139.59,139.5,139.53,2371.0,129.8878,129.9529,129.8692,129.8971,2371.0
2017-05-24 14:30:00,139.53,139.53,139.39,139.5,26760.0,129.8971,129.8971,129.7668,129.8692,26760.0
2017-05-24 14:35:00,139.54,139.6,139.52,139.52,3950.0,129.9064,129.9623,129.8878,129.8878,3950.0
2017-05-24 14:40:00,139.51,139.57,139.48,139.49,2600.0,129.8785,129.9343,129.8505,129.8598,2600.0
2017-05-24 14:45:00,139.51,139.59,139.49,139.59,1597.0,129.8785,129.9529,129.8598,129.9529,1597.0
2017-05-24 14:50:00,139.55,139.58,139.47,139.58,2630.0,129.9157,129.9436,129.8412,129.9436,2630.0
2017-05-24 14:55:00,139.54,139.54,139.45,139.5,1920.0,129.9064,129.9064,129.8226,129.8692,1920.0
2017-05-24 15:00:00,139.5,139.52,139.4,139.43,12099.0,129.8692,129.8878,129.7761,129.804,12099.0
2017-05-24 15:05:00,139.4,139.5,139.36,139.49,7590.0,129.7761,129.8692,129.7388,129.8598,7590.0
2017-05-24 15:10:00,139.52,139.52,139.46,139.48,3500.0,129.8878,129.8878,129.8319,129.8505,3500.0
2017-05-24 15:15:00,139.49,139.57,139.47,139.5,2517.0,129.8598,129.9343,129.8412,129.8692,2517.0
2017-05-24 15:20:00,139.49,139.56,139.47,139.51,2300.0,129.8598,129.925,129.8412,129.8785,2300.0
2017-05-24 15:25:00,139.54,139.58,139.49,139.49,3490.0,129.9064,129.9436,129.8598,129.8598,3490.0
2017-05-24 15:30:00,139.53,139.59,139.53,139.54,4559.0,129.8971,129.9529,129.8971,129.9064,4559.0
2017-05-24 15:35:00,139.57,139.65,139.57,139.6,9412.0,129.9343,130.0088,129.9343,129.9623,9412.0
2017-05-24 15:40:00,139.61,139.72,139.61,139.72,7336.0,129.9716,130.074,129.9716,130.074,7336.0
2017-05-24 15:45:00,139.68,139.68,139.61,139.61,10046.0,130.0367,130.0367,129.9716,129.9716,10046.0
2017-05-24 15:50:00,139.63,139.63,139.54,139.56,25800.0,129.9902,129.9902,129.9064,129.925,25800.0
2017-05-24 15:55:00,139.56,139.64,139.51,139.54,35979.0,129.925,129.9995,129.8785,129.9064,35979.0
2017-05-25 09:30:00,139.91,140.01,139.83,139.86,9606.0,130.2509,130.3439,130.1764,130.2043,9606.0
2017-05-25 09:35:00,140.0,140.12,139.85,140.08,4300.0,130.3346,130.4464,130.195,130.4091,4300.0
2017-05-25 09:40:00,140.08,140.34,139.93,140.34,7911.0,130.4091,130.6512,130.2695,130.6512,7911.0
2017-05-25 09:45:00,140.31,140.45,140.23,140.42,9090.0,130.6232,130.7536,130.5488,130.7256,9090.0
2017-05-25 09:50:00,140.42,140.45,140.25,140.25,2602.0,130.7256,130.7536,130.5674,130.5674,2602.0
2017-05-25 09:55:00,140.29,140.31,140.25,140.3,5300.0,130.6046,130.6232,130.5674,130.6139,5300.0
2017-05-25 10:00:00,140.29,140.52,140.28,140.52,7207.0,130.6046,130.8187,130.5953,130.8187,7207.0
2017-05-25 10:05:00,140.53,140.61,140.42,140.46,7549.0,130.828,130.9025,130.7256,130.7629,7549.0
2017-05-25 10:10:00,140.4,140.5,140.34,140.38,2730.0,130.707,130.8001,130.6512,130.6884,2730.0
2017-05-25 10:15:00,140.39,140.42,140.33,140.33,1319.0,130.6977,130.7256,130.6419,130.6419,1319.0
2017-05-25 10:20:00,140.33,140.34,140.26,140.33,5000.0,130.6419,130.6512,130.5767,130.6419,5000.0
2017-05-25 10:25:00,140.33,140.33,140.16,140.24,5926.0,130.6419,130.6419,130.4836,130.5581,5926.0
2017-05-25 10:30:00,140.29,140.46,140.29,140.46,2801.0,130.6046,130.7629,130.6046,130.7629,2801.0
2017-05-25 10:35:00,140.46,140.58,140.22,140.31,7200.0,130.7629,130.8746,130.5394,130.6232,7200.0
2017-05-25 10:40:00,140.29,140.34,140.19,140.21,5900.0,130.6046,130.6512,130.5115,130.5301,5900.0
2017-05-25 10:45:00,140.24,140.3,140.23,140.26,3921.0,130.5581,130.6139,130.5488,130.5767,3921.0
2017-05-25 10:50:00,140.24,140.4,140.24,140.35,4775.0,130.5581,130.707,130.5581,130.6605,4775.0
2017-05-25 10:55:00,140.35,140.37,140.28,140.28,5528.0,130.6605,130.6791,130.5953,130.5953,5528.0
2017-05-25 11:00:00,140.29,140.31,140.17,140.17,4960.0,130.6046,130.6232,130.4929,130.4929,4960.0
2017-05-25 11:05:00,140.2,140.35,140.19,140.32,8391.0,130.5208,130.6605,130.5115,130.6325,8391.0
2017-05-25 11:10:00,140.4,140.41,140.26,140.3,4613.0,130.707,130.7163,130.5767,130.6139,4613.0
2017-05-25 11:15:00,140.31,140.41,140.31,140.36,4205.0,130.6232,130.7163,130.6232,130.6698,4205.0
2017-05-25 11:20:00,140.38,140.43,140.36,140.36,5032.0,130.6884,130.735,130.6698,130.6698,5032.0
2017-05-25 11:25:00,140.35,140.45,140.35,140.4,2380.0,130.6605,130.7536,130.6605,130.707,2380.0
2017-05-25 11:30:00,140.37,140.42,140.31,140.31,3025.0,130.6791,130.7256,130.6232,130.6232,3025.0
2017-05-25 11:35:00,140.3,140.3,140.2,140.24,4112.0,130.6139,130.6139,130.5208,130.5581,4112.0
2017-05-25 11:40:00,140.27,140.27,140.18,140.2,10821.0,130.586,130.586,130.5022,130.5208,10821.0
2017-05-25 11:45:00,140.18,140.3,140.18,140.3,2606.0,130.5022,130.6139,130.5022,130.6139,2606.0
2017-05-25 11:50:00,140.29,140.33,140.26,140.26,2811.0,130.6046,130.6419,130.5767,130.5767,2811.0
2017-05-25 11:55:00,140.2,140.24,140.18,140.24,1500.0,130.5208,130.5581,130.5022,130.5581,1500.0
2017-05-25 12:00:00,140.22,140.22,140.17,140.18,2431.0,130.5394,130.5394,130.4929,130.5022,2431.0
2017-05-25 12:05:00,140.18,140.21,140.16,140.21,1500.0,130.5022,130.5301,130.4836,130.5301,1500.0
2017-05-25 12:10:00,140.18,140.22,140.17,140.18,2059.0,130.5022,130.5394,130.4929,130.5022,2059.0
2017-05-25 12:15:00,140.21,140.32,140.21,140.32,4300.0,130.5301,130.6325,130.5301,130.6325,4300.0
2017-05-25 12:20:00,140.32,140.45,140.32,140.41,2427.0,130.6325,130.7536,130.6325,130.7163,2427.0
2017-05-25 12:25:00,140.43,140.44,140.36,140.41,3522.0,130.735,130.7443,130.6698,130.7163,3522.0
2017-05-25 12:30:00,140.39,140.46,140.32,140.45,3500.0,130.6977,130.7629,130.6325,130.7536,3500.0
2017-05-25 12:35:00,140.47,140.49,140.44,140.46,2200.0,130.7722,130.7908,130.7443,130.7629,2200.0
2017-05-25 12:40:00,140.49,140.5,140.44,140.44,2005.0,130.7908,130.8001,130.7443,130.7443,2005.0
2017-05-25 12:45:00,140.47,140.52,140.47,140.52,600.0,130.7722,130.8187,130.7722,130.8187,600.0
2017-05-25 12:50:00,140.49,140.53,140.44,140.53,3293.0,130.7908,130.828,130.7443,130.828,3293.0
2017-05-25 12:55:00,140.5,140.53,140.49,140.52,1200.0,130.8001,130.828,130.7908,130.8187,1200.0
2017-05-25 13:00:00,140.52,140.53,140.47,140.49,4100.0,130.8187,130.828,130.7722,130.7908,4100.0
2017-05-25 13:05:00,140.51,140.51,140.42,140.42,820.0,130.8094,130.8094,130.7256,130.7256,820.0
2017-05-25 13:10:00,140.42,140.47,140.42,140.46,1775.0,130.7256,130.7722,130.7256,130.7629,1775.0
2017-05-25 13:15:00,140.46,140.55,140.45,140.49,4048.0,130.7629,130.8467,130.7536,130.7908,4048.0
2017-05-25 13:20:00,140.5,140.52,140.48,140.48,1858.0,130.8001,130.8187,130.7815,130.7815,1858.0
2017-05-25 13:25:00,140.48,140.54,140.46,140.54,5264.0,130.7815,130.8374,130.7629,130.8374,5264.0
2017-05-25 13:30:00,140.54,140.56,140.47,140.47,1693.0,130.8374,130.856,130.7722,130.7722,1693.0
2017-05-25 13:35:00,140.49,140.49,140.41,140.41,1500.0,130.7908,130.7908,130.7163,130.7163,1500.0
2017-05-25 13:40:00,140.43,140.46,140.43,140.45,1900.0,130.735,130.7629,130.735,130.7536,1900.0
2017-05-25 13:45:00,140.45,140.47,140.41,140.42,3884.0,130.7536,130.7722,130.7163,130.7256,3884.0
2017-05-25 13:50:00,140.43,140.47,140.43,140.45,2981.0,130.735,130.7722,130.735,130.7536,2981.0
2017-05-25 13:55:00,140.47,140.54,140.47,140.54,2031.0,130.7722,130.8374,130.7722,130.8374,2031.0
2017-05-25 14:00:00,140.53,140.56,140.53,140.54,1100.0,130.828,130.856,130.828,130.8374,1100.0
2017-05-25 14:05:00,140.59,140.59,140.53,140.54,3604.0,130.8839,130.8839,130.828,130.8374,3604.0
2017-05-25 14:10:00,140.57,140.59,140.53,140.55,2600.0,130.8653,130.8839,130.828,130.8467,2600.0
2017-05-25 14:15:00,140.57,140.59,140.53,140.58,2289.0,130.8653,130.8839,130.828,130.8746,2289.0
2017-05-25 14:20:00,140.57,140.73,140.57,140.72,3200.0,130.8653,131.0142,130.8653,131.0049,3200.0
2017-05-25 14:25:00,140.7,140.71,140.67,140.7,2436.0,130.9863,130.9956,130.9584,130.9863,2436.0
2017-05-25 14:30:00,140.68,140.69,140.67,140.69,1832.0,130.9677,130.977,130.9584,130.977,1832.0
2017-05-25 14:35:00,140.7,140.87,140.7,140.87,5418.0,130.9863,131.1446,130.9863,131.1446,5418.0
2017-05-25 14:40:00,140.89,140.9,140.78,140.78,2390.0,131.1632,131.1725,131.0608,131.0608,2390.0
2017-05-25 14:45:00,140.74,140.81,140.71,140.71,3799.0,131.0235,131.0887,130.9956,130.9956,3799.0
2017-05-25 14:50:00,140.69,140.69,140.65,140.67,1718.0,130.977,130.977,130.9398,130.9584,1718.0
2017-05-25 14:55:00,140.69,140.78,140.66,140.77,6442.0,130.977,131.0608,130.9491,131.0515,6442.0
2017-05-25 15:00:00,140.76,140.77,140.73,140.73,2017.0,131.0422,131.0515,131.0142,131.0142,2017.0
2017-05-25 15:05:00,140.72,140.76,140.67,140.76,4674.0,131.0049,131.0422,130.9584,131.0422,4674.0
2017-05-25 15:10:00,140.77,140.77,140.71,140.71,4425.0,131.0515,131.0515,130.9956,130.9956,4425.0
2017-05-25 15:15:00,140.71,140.72,140.65,140.65,2412.0,130.9956,131.0049,130.9398,130.9398,2412.0
2017-05-25 15:20:00,140.62,140.62,140.55,140.62,6073.0,130.9118,130.9118,130.8467,130.9118,6073.0
2017-05-25 15:25:00,140.62,140.65,140.59,140.65,3334.0,130.9118,130.9398,130.8839,130.9398,3334.0
2017-05-25 15:30:00,140.64,140.79,140.62,140.78,7295.0,130.9305,131.0701,130.9118,131.0608,7295.0
2017-05-25 15:35:00,140.77,140.82,140.69,140.75,7844.0,131.0515,131.098,130.977,131.0329,7844.0
2017-05-25 15:40:00,140.75,140.75,140.66,140.68,6233.0,131.0329,131.0329,130.9491,130.9677,6233.0
2017-05-25 15:45:00,140.7,140.9,140.68,140.81,16348.0,130.9863,131.1725,130.9677,131.0887,16348.0
2017-05-25 15:50:00,140.8,140.8,140.63,140.65,18144.0,131.0794,131.0794,130.9211,130.9398,18144.0
2017-05-25 15:55:00,140.67,140.77,140.64,140.69,21909.0,130.9584,131.0515,130.9305,130.977,21909.0
2017-05-26 09:30:00,140.63,141.11,139.79,140.16,26245.0,130.9211,131.368,130.1391,130.4836,26245.0
2017-05-26 09:35:00,140.16,140.51,140.16,140.43,6976.0,130.4836,130.8094,130.4836,130.735,6976.0
2017-05-26 09:40:00,140.42,140.55,140.28,140.43,14616.0,130.7256,130.8467,130.5953,130.735,14616.0
2017-05-26 09:45:00,140.38,140.55,140.32,140.34,8602.0,130.6884,130.8467,130.6325,130.6512,8602.0
2017-05-26 09:50:00,140.35,140.5,140.35,140.49,3932.0,130.6605,130.8001,130.6605,130.7908,3932.0
2017-05-26 09:55:00,140.49,140.61,140.38,140.55,11016.0,130.7908,130.9025,130.6884,130.8467,11016.0
2017-05-26 10:00:00,140.56,140.58,140.42,140.5,11127.0,130.856,130.8746,130.7256,130.8001,11127.0
2017-05-26 10:05:00,140.47,140.47,140.29,140.39,15442.0,130.7722,130.7722,130.6046,130.6977,15442.0
2017-05-26 10:10:00,140.4,140.56,140.4,140.46,11270.0,130.707,130.856,130.707,130.7629,11270.0
2017-05-26 10:15:00,140.49,140.5,140.39,140.39,6400.0,130.7908,130.8001,130.6977,130.6977,6400.0
2017-05-26 10:20:00,140.42,140.42,140.2,140.3,5700.0,130.7256,130.7256,130.5208,130.6139,5700.0
2017-05-26 10:25:00,140.3,140.37,140.25,140.37,7867.0,130.6139,130.6791,130.5674,130.6791,7867.0
2017-05-26 10:30:00,140.37,140.43,140.35,140.41,7121.0,130.6791,130.735,130.6605,130.7163,7121.0
2017-05-26 10:35:00,140.42,140.43,140.36,140.37,4591.0,130.7256,130.735,130.6698,130.6791,4591.0
2017-05-26 10:40:00,140.4,140.4,140.29,140.29,3607.0,130.707,130.707,130.6046,130.6046,3607.0
2017-05-26 10:45:00,140.3,140.38,140.29,140.29,5762.0,130.6139,130.6884,130.6046,130.6046,5762.0
2017-05-26 10:50:00,140.32,140.47,140.26,140.47,10500.0,130.6325,130.7722,130.5767,130.7722,10500.0
2017-05-26 10:55:00,140.47,140.55,140.4,140.4,8274.0,130.7722,130.8467,130.707,130.707,8274.0
2017-05-26 11:00:00,140.38,140.4,140.26,140.34,5884.0,130.6884,130.707,130.5767,130.6512,5884.0
2017-05-26 11:05:00,140.34,140.41,140.27,140.41,7900.0,130.6512,130.7163,130.586,130.7163,7900.0
2017-05-26 11:10:00,140.39,140.45,140.31,140.39,5637.0,130.6977,130.7536,130.6232,130.6977,5637.0
2017-05-26 11:15:00,140.39,140.49,140.39,140.46,6001.0,130.6977,130.7908,130.6977,130.7629,6001.0
2017-05-26 11:20:00,140.46,140.46,140.38,140.42,5456.0,130.7629,130.7629,130.6884,130.7256,5456.0
2017-05-26 11:25:00,140.41,140.49,140.38,140.46,6829.0,130.7163,130.7908,130.6884,130.7629,6829.0
2017-05-26 11:30:00,140.49,140.52,140.42,140.51,5200.0,130.7908,130.8187,130.7256,130.8094,5200.0
2017-05-26 11:35:00,140.48,140.62,140.46,140.59,7952.0,130.7815,130.9118,130.7629,130.8839,7952.0
2017-05-26 11:40:00,140.57,140.63,140.3,140.32,16182.0,130.8653,130.9211,130.6139,130.6325,16182.0
2017-05-26 11:45:00,140.32,140.41,140.32,140.39,36143.0,130.6325,130.7163,130.6325,130.6977,36143.0
2017-05-26 11:50:00,140.4,140.43,140.35,140.35,9437.0,130.707,130.735,130.6605,130.6605,9437.0
2017-05-26 11:55:00,140.34,140.41,140.34,140.4,4100.0,130.6512,130.7163,130.6512,130.707,4100.0
2017-05-26 12:00:00,140.4,140.45,140.37,140.37,7013.0,130.707,130.7536,130.6791,130.6791,7013.0
2017-05-26 12:05:00,140.37,140.41,140.3,140.4,9316.0,130.6791,130.7163,130.6139,130.707,9316.0
2017-05-26 12:10:00,140.38,140.42,140.35,140.4,3434.0,130.6884,130.7256,130.6605,130.707,3434.0
2017-05-26 12:15:00,140.4,140.41,140.31,140.31,4998.0,130.707,130.7163,130.6232,130.6232,4998.0
2017-05-26 12:20:00,140.34,140.35,140.22,140.29,8013.0,130.6512,130.6605,130.5394,130.6046,8013.0
2017-05-26 12:25:00,140.31,140.36,140.25,140.35,4305.0,130.6232,130.6698,130.5674,130.6605,4305.0
2017-05-26 12:30:00,140.34,140.35,140.29,140.3,2700.0,130.6512,130.6605,130.6046,130.6139,2700.0
2017-05-26 12:35:00,140.28,140.33,140.26,140.29,7359.0,130.5953,130.6419,130.5767,130.6046,7359.0
2017-05-26 12:40:00,140.3,140.35,140.28,140.34,2800.0,130.6139,130.6605,130.5953,130.6512,2800.0
2017-05-26 12:45:00,140.34,140.34,140.3,140.33,2781.0,130.6512,130.6512,130.6139,130.6419,2781.0
2017-05-26 12:50:00,140.33,140.34,140.3,140.34,6106.0,130.6419,130.6512,130.6139,130.6512,6106.0
2017-05-26 12:55:00,140.33,140.33,140.25,140.27,12486.0,130.6419,130.6419,130.5674,130.586,12486.0
2017-05-26 13:00:00,140.27,140.28,140.17,140.17,13721.0,130.586,130.5953,130.4929,130.4929,13721.0
2017-05-26 13:05:00,140.2,140.23,140.18,140.19,4811.0,130.5208,130.5488,130.5022,130.5115,4811.0
2017-05-26 13:10:00,140.2,140.21,140.16,140.21,10550.0,130.5208,130.5301,130.4836,130.5301,10550.0
2017-05-26 13:15:00,140.21,140.41,140.19,140.39,18575.0,130.5301,130.7163,130.5115,130.6977,18575.0
2017-05-26 13:20:00,140.4,140.41,140.38,140.41,4098.0,130.707,130.7163,130.6884,130.7163,4098.0
2017-05-26 13:25:00,140.39,140.49,140.37,140.49,1844.0,130.6977,130.7908,130.6791,130.7908,1844.0
2017-05-26 13:30:00,140.5,140.51,140.39,140.41,4400.0,130.8001,130.8094,130.6977,130.7163,4400.0
2017-05-26 13:35:00,140.41,140.41,140.28,140.31,7119.0,130.7163,130.7163,130.5953,130.6232,7119.0
2017-05-26 13:40:00,140.32,140.41,140.28,140.33,8811.0,130.6325,130.7163,130.5953,130.6419,8811.0
2017-05-26 13:45:00,140.31,140.41,140.31,140.38,4400.0,130.6232,130.7163,130.6232,130.6884,4400.0
2017-05-26 13:50:00,140.38,140.38,140.28,140.35,4600.0,130.6884,130.6884,130.5953,130.6605,4600.0
2017-05-26 13:55:00,140.34,140.36,140.31,140.32,1800.0,130.6512,130.6698,130.6232,130.6325,1800.0
2017-05-26 14:00:00,140.34,140.34,140.26,140.28,4117.0,130.6512,130.6512,130.5767,130.5953,4117.0
2017-05-26 14:05:00,140.29,140.42,140.25,140.42,13347.0,130.6046,130.7256,130.5674,130.7256,13347.0
2017-05-26 14:10:00,140.42,140.42,140.28,140.31,8222.0,130.7256,130.7256,130.5953,130.6232,8222.0
2017-05-26 14:15:00,140.3,140.35,140.29,140.33,6208.0,130.6139,130.6605,130.6046,130.6419,6208.0
2017-05-26 14:20:00,140.32,140.38,140.27,140.31,5952.0,130.6325,130.6884,130.586,130.6232,5952.0
2017-05-26 14:25:00,140.32,140.32,140.22,140.25,36771.0,130.6325,130.6325,130.5394,130.5674,36771.0
2017-05-26 14:30:00,140.26,140.27,140.24,140.27,6050.0,130.5767,130.586,130.5581,130.586,6050.0
2017-05-26 14:35:00,140.24,140.31,140.24,140.24,3281.0,130.5581,130.6232,130.5581,130.5581,3281.0
2017-05-26 14:40:00,140.25,140.26,140.22,140.24,3314.0,130.5674,130.5767,130.5394,130.5581,3314.0
2017-05-26 14:45:00,140.22,140.24,140.16,140.16,4200.0,130.5394,130.5581,130.4836,130.4836,4200.0
2017-05-26 14:50:00,140.17,140.22,140.13,140.19,8357.0,130.4929,130.5394,130.4557,130.5115,8357.0
2017-05-26 14:55:00,140.17,140.2,140.15,140.17,4303.0,130.4929,130.5208,130.4743,130.4929,4303.0
2017-05-26 15:00:00,140.16,140.25,140.15,140.23,30532.0,130.4836,130.5674,130.4743,130.5488,30532.0
2017-05-26 15:05:00,140.22,140.23,140.12,140.19,7177.0,130.5394,130.5488,130.4464,130.5115,7177.0
2017-05-26 15:10:00,140.2,140.23,140.17,140.21,4400.0,130.5208,130.5488,130.4929,130.5301,4400.0
2017-05-26 15:15:00,140.21,140.22,140.17,140.19,5902.0,130.5301,130.5394,130.4929,130.5115,5902.0
2017-05-26 15:20:00,140.19,140.2,140.14,140.18,5727.0,130.5115,130.5208,130.465,130.5022,5727.0
2017-05-26 15:25:00,140.19,140.19,140.13,140.17,5661.0,130.5115,130.5115,130.4557,130.4929,5661.0
2017-05-26 15:30:00,140.17,140.23,140.16,140.18,12611.0,130.4929,130.5488,130.4836,130.5022,12611.0
2017-05-26 15:35:00,140.19,140.22,140.18,140.22,9200.0,130.5115,130.5394,130.5022,130.5394,9200.0
2017-05-26 15:40:00,140.22,140.22,140.2,140.21,15925.0,130.5394,130.5394,130.5208,130.5301,15925.0
2017-05-26 15:45:00,140.21,140.22,140.2,140.21,33736.0,130.5301,130.5394,130.5208,130.5301,33736.0
2017-05-26 15:50:00,140.21,140.32,140.2,140.28,18119.0,130.5301,130.6325,130.5208,130.5953,18119.0
2017-05-26 15:55:00,140.29,140.3,140.17,140.2,64366.0,130.6046,130.6139,130.4929,130.5208,64366.0
2017-05-30 09:30:00,140.04,140.38,139.94,140.05,10357.0,130.3719,130.6884,130.2788,130.3812,10357.0
2017-05-30 09:35:00,140.2,140.42,140.14,140.27,6623.0,130.5208,130.7256,130.465,130.586,6623.0
2017-05-30 09:40:00,140.29,140.29,140.12,140.26,6600.0,130.6046,130.6046,130.4464,130.5767,6600.0
2017-05-30 09:45:00,140.26,140.3,140.16,140.3,13243.0,130.5767,130.6139,130.4836,130.6139,13243.0
2017-05-30 09:50:00,140.27,140.28,140.18,140.19,6038.0,130.586,130.5953,130.5022,130.5115,6038.0
2017-05-30 09:55:00,140.18,140.26,140.14,140.26,13233.0,130.5022,130.5767,130.465,130.5767,13233.0
2017-05-30 10:00:00,140.24,140.24,140.06,140.14,14693.0,130.5581,130.5581,130.3905,130.465,14693.0
2017-05-30 10:05:00,140.14,140.24,140.08,140.11,15426.0,130.465,130.5581,130.4091,130.437,15426.0
2017-05-30 10:10:00,140.12,140.2,140.06,140.06,3800.0,130.4464,130.5208,130.3905,130.3905,3800.0
2017-05-30 10:15:00,140.06,140.1,139.88,140.0,12330.0,130.3905,130.4277,130.2229,130.3346,12330.0
2017-05-30 10:20:00,139.98,140.12,139.98,140.06,9041.0,130.316,130.4464,130.316,130.3905,9041.0
2017-05-30 10:25:00,140.06,140.06,139.75,139.75,8704.0,130.3905,130.3905,130.1019,130.1019,8704.0
2017-05-30 10:30:00,139.77,139.94,139.77,139.93,6627.0,130.1205,130.2788,130.1205,130.2695,6627.0
2017-05-30 10:35:00,139.92,140.08,139.91,140.07,5822.0,130.2602,130.4091,130.2509,130.3998,5822.0
2017-05-30 10:40:00,140.09,140.13,140.03,140.09,7700.0,130.4184,130.4557,130.3626,130.4184,7700.0
2017-05-30 10:45:00,140.1,140.11,139.98,139.99,7651.0,130.4277,130.437,130.316,130.3253,7651.0
2017-05-30 10:50:00,139.99,140.04,139.97,140.04,7220.0,130.3253,130.3719,130.3067,130.3719,7220.0
2017-05-30 10:55:00,140.05,140.05,139.98,140.0,8400.0,130.3812,130.3812,130.316,130.3346,8400.0
2017-05-30 11:00:00,140.03,140.15,140.02,140.1,6089.0,130.3626,130.4743,130.3533,130.4277,6089.0
2017-05-30 11:05:00,140.1,140.1,139.99,139.99,5100.0,130.4277,130.4277,130.3253,130.3253,5100.0
2017-05-30 11:10:00,140.01,140.04,139.96,139.98,10241.0,130.3439,130.3719,130.2974,130.316,10241.0
2017-05-30 11:15:00,139.97,140.11,139.96,140.11,6330.0,130.3067,130.437,130.2974,130.437,6330.0
2017-05-30 11:20:00,140.12,140.15,140.06,140.07,8482.0,130.4464,130.4743,130.3905,130.3998,8482.0
2017-05-30 11:25:00,140.07,140.13,140.04,140.04,6070.0,130.3998,130.4557,130.3719,130.3719,6070.0
2017-05-30 11:30:00,140.03,140.24,140.02,140.21,7101.0,130.3626,130.5581,130.3533,130.5301,7101.0
2017-05-30 11:35:00,140.24,140.27,140.21,140.21,2700.0,130.5581,130.586,130.5301,130.5301,2700.0
2017-05-30 11:40:00,140.19,140.23,140.15,140.22,2900.0,130.5115,130.5488,130.4743,130.5394,2900.0
2017-05-30 11:45:00,140.22,140.44,140.22,140.44,6291.0,130.5394,130.7443,130.5394,130.7443,6291.0
2017-05-30 11:50:00,140.41,140.44,140.32,140.34,2800.0,130.7163,130.7443,130.6325,130.6512,2800.0
2017-05-30 11:55:00,140.32,140.34,140.28,140.33,3400.0,130.6325,130.6512,130.5953,130.6419,3400.0
2017-05-30 12:00:00,140.34,140.42,140.33,140.42,3950.0,130.6512,130.7256,130.6419,130.7256,3950.0
2017-05-30 12:05:00,140.4,140.42,140.36,140.36,2200.0,130.707,130.7256,130.6698,130.6698,2200.0
2017-05-30 12:10:00,140.35,140.35,140.27,140.29,6602.0,130.6605,130.6605,130.586,130.6046,6602.0
2017-05-30 12:15:00,140.3,140.38,140.3,140.37,2500.0,130.6139,130.6884,130.6139,130.6791,2500.0
2017-05-30 12:20:00,140.35,140.48,140.33,140.45,2500.0,130.6605,130.7815,130.6419,130.7536,2500.0
2017-05-30 12:25:00,140.46,140.5,140.44,140.48,900.0,130.7629,130.8001,130.7443,130.7815,900.0
2017-05-30 12:30:00,140.49,140.56,140.49,140.53,3100.0,130.7908,130.856,130.7908,130.828,3100.0
2017-05-30 12:35:00,140.51,140.59,140.51,140.55,5222.0,130.8094,130.8839,130.8094,130.8467,5222.0
2017-05-30 12:40:00,140.55,140.57,140.46,140.53,4267.0,130.8467,130.8653,130.7629,130.828,4267.0
2017-05-30 12:45:00,140.5,140.5,140.45,140.48,2315.0,130.8001,130.8001,130.7536,130.7815,2315.0
2017-05-30 12:50:00,140.48,140.54,140.45,140.54,6724.0,130.7815,130.8374,130.7536,130.8374,6724.0
2017-05-30 12:55:00,140.55,140.6,140.54,140.56,1400.0,130.8467,130.8932,130.8374,130.856,1400.0
2017-05-30 13:00:00,140.58,140.59,140.51,140.53,10013.0,130.8746,130.8839,130.8094,130.828,10013.0
2017-05-30 13:05:00,140.53,140.58,140.52,140.55,2832.0,130.828,130.8746,130.8187,130.8467,2832.0
2017-05-30 13:10:00,140.54,140.55,140.49,140.55,1500.0,130.8374,130.8467,130.7908,130.8467,1500.0
2017-05-30 13:15:00,140.52,140.55,140.52,140.53,2410.0,130.8187,130.8467,130.8187,130.828,2410.0
2017-05-30 13:20:00,140.53,140.53,140.39,140.39,3122.0,130.828,130.828,130.6977,130.6977,3122.0
2017-05-30 13:25:00,140.38,140.5,140.36,140.5,13648.0,130.6884,130.8001,130.6698,130.8001,13648.0
2017-05-30 13:30:00,140.49,140.54,140.45,140.54,1200.0,130.7908,130.8374,130.7536,130.8374,1200.0
2017-05-30 13:35:00,140.53,140.55,140.5,140.54,2470.0,130.828,130.8467,130.8001,130.8374,2470.0
2017-05-30 13:40:00,140.53,140.55,140.49,140.52,2700.0,130.828,130.8467,130.7908,130.8187,2700.0
2017-05-30 13:45:00,140.52,140.57,140.47,140.54,1900.0,130.8187,130.8653,130.7722,130.8374,1900.0
2017-05-30 13:50:00,140.59,140.6,140.53,140.55,3700.0,130.8839,130.8932,130.828,130.8467,3700.0
2017-05-30 13:55:00,140.55,140.57,140.53,140.53,1200.0,130.8467,130.8653,130.828,130.828,1200.0
2017-05-30 14:00:00,140.57,140.62,140.55,140.55,4400.0,130.8653,130.9118,130.8467,130.8467,4400.0
2017-05-30 14:05:00,140.6,140.69,140.6,140.68,1600.0,130.8932,130.977,130.8932,130.9677,1600.0
2017-05-30 14:10:00,140.66,140.66,140.57,140.66,4023.0,130.9491,130.9491,130.8653,130.9491,4023.0
2017-05-30 14:15:00,140.65,140.66,140.61,140.64,3600.0,130.9398,130.9491,130.9025,130.9305,3600.0
2017-05-30 14:20:00,140.62,140.72,140.61,140.72,1704.0,130.9118,131.0049,130.9025,131.0049,1704.0
2017-05-30 14:25:00,140.69,140.73,140.64,140.71,3800.0,130.977,131.0142,130.9305,130.9956,3800.0
2017-05-30 14:30:00,140.7,140.74,140.67,140.72,2366.0,130.9863,131.0235,130.9584,131.0049,2366.0
2017-05-30 14:35:00,140.72,140.81,140.72,140.81,5616.0,131.0049,131.0887,131.0049,131.0887,5616.0
2017-05-30 14:40:00,140.81,140.82,140.77,140.77,3308.0,131.0887,131.098,131.0515,131.0515,3308.0
2017-05-30 14:45:00,140.76,140.77,140.7,140.76,5015.0,131.0422,131.0515,130.9863,131.0422,5015.0
2017-05-30 14:50:00,140.77,140.77,140.7,140.75,5600.0,131.0515,131.0515,130.9863,131.0329,5600.0
2017-05-30 14:55:00,140.75,140.8,140.72,140.79,4380.0,131.0329,131.0794,131.0049,131.0701,4380.0
2017-05-30 15:00:00,140.78,140.85,140.76,140.77,5474.0,131.0608,131.126,131.0422,131.0515,5474.0
2017-05-30 15:05:00,140.76,140.76,140.71,140.72,4095.0,131.0422,131.0422,130.9956,131.0049,4095.0
2017-05-30 15:10:00,140.72,140.81,140.71,140.76,6394.0,131.0049,131.0887,130.9956,131.0422,6394.0
2017-05-30 15:15:00,140.76,140.76,140.68,140.73,5700.0,131.0422,131.0422,130.9677,131.0142,5700.0
2017-05-30 15:20:00,140.73,140.73,140.67,140.71,6300.0,131.0142,131.0142,130.9584,130.9956,6300.0
2017-05-30 15:25:00,140.71,140.79,140.7,140.76,7539.0,130.9956,131.0701,130.9863,131.0422,7539.0
2017-05-30 15:30:00,140.76,140.81,140.73,140.8,5783.0,131.0422,131.0887,131.0142,131.0794,5783.0
2017-05-30 15:35:00,140.81,140.9,140.81,140.83,8161.0,131.0887,131.1725,131.0887,131.1073,8161.0
2017-05-30 15:40:00,140.83,140.91,140.8,140.91,10935.0,131.1073,131.1818,131.0794,131.1818,10935.0
2017-05-30 15:45:00,140.9,140.92,140.83,140.91,13432.0,131.1725,131.1911,131.1073,131.1818,13432.0
2017-05-30 15:50:00,140.9,140.91,140.75,140.8,12603.0,131.1725,131.1818,131.0329,131.0794,12603.0
2017-05-30 15:55:00,140.8,140.88,140.78,140.82,28597.0,131.0794,131.1539,131.0608,131.098,28597.0
2017-05-31 09:30:00,140.83,141.71,140.83,141.06,10668.0,131.1073,131.9266,131.1073,131.3215,10668.0
2017-05-31 09:35:00,141.08,141.08,140.79,140.92,4300.0,131.3401,131.3401,131.0701,131.1911,4300.0
2017-05-31 09:40:00,140.91,141.38,140.83,141.35,7630.0,131.1818,131.6194,131.1073,131.5914,7630.0
2017-05-31 09:45:00,141.33,141.33,140.83,140.86,7500.0,131.5728,131.5728,131.1073,131.1353,7500.0
2017-05-31 09:50:00,140.86,141.13,140.78,140.86,16094.0,131.1353,131.3866,131.0608,131.1353,16094.0
2017-05-31 09:55:00,140.91,140.94,140.53,140.86,7750.0,131.1818,131.2097,130.828,131.1353,7750.0
2017-05-31 10:00:00,140.87,141.46,140.81,141.27,31755.0,131.1446,131.6938,131.0887,131.517,31755.0
2017-05-31 10:05:00,141.26,141.48,141.17,141.41,20253.0,131.5076,131.7125,131.4239,131.6473,20253.0
2017-05-31 10:10:00,141.41,141.48,141.26,141.32,7100.0,131.6473,131.7125,131.5076,131.5635,7100.0
2017-05-31 10:15:00,141.38,141.47,141.32,141.39,8983.0,131.6194,131.7032,131.5635,131.6287,8983.0
2017-05-31 10:20:00,141.32,141.44,141.23,141.38,7075.0,131.5635,131.6752,131.4797,131.6194,7075.0
2017-05-31 10:25:00,141.35,141.4,141.26,141.27,5907.0,131.5914,131.638,131.5076,131.517,5907.0
2017-05-31 10:30:00,141.23,141.23,141.0,141.05,6863.0,131.4797,131.4797,131.2656,131.3121,6863.0
2017-05-31 10:35:00,141.05,141.29,141.03,141.09,6782.0,131.3121,131.5356,131.2935,131.3494,6782.0
2017-05-31 10:40:00,141.06,141.16,141.01,141.01,8292.0,131.3215,131.4146,131.2749,131.2749,8292.0
2017-05-31 10:45:00,141.0,141.23,141.0,141.14,7069.0,131.2656,131.4797,131.2656,131.3959,7069.0
2017-05-31 10:50:00,141.09,141.34,141.09,141.31,3439.0,131.3494,131.5821,131.3494,131.5542,3439.0
2017-05-31 10:55:00,141.31,141.45,141.23,141.45,9040.0,131.5542,131.6845,131.4797,131.6845,9040.0
2017-05-31 11:00:00,141.44,141.49,141.3,141.3,8767.0,131.6752,131.7218,131.5449,131.5449,8767.0
2017-05-31 11:05:00,141.33,141.33,141.17,141.18,7025.0,131.5728,131.5728,131.4239,131.4332,7025.0
2017-05-31 11:10:00,141.14,141.17,140.89,140.9,6801.0,131.3959,131.4239,131.1632,131.1725,6801.0
2017-05-31 11:15:00,140.94,141.16,140.87,141.07,11260.0,131.2097,131.4146,131.1446,131.3308,11260.0
2017-05-31 11:20:00,141.08,141.23,141.06,141.23,4702.0,131.3401,131.4797,131.3215,131.4797,4702.0
2017-05-31 11:25:00,141.21,141.25,141.04,141.21,5549.0,131.4611,131.4983,131.3028,131.4611,5549.0
2017-05-31 11:30:00,141.25,141.31,141.15,141.27,17069.0,131.4983,131.5542,131.4052,131.517,17069.0
2017-05-31 11:35:00,141.26,141.34,141.12,141.12,3700.0,131.5076,131.5821,131.3773,131.3773,3700.0
2017-05-31 11:40:00,141.1,141.35,141.1,141.26,4889.0,131.3587,131.5914,131.3587,131.5076,4889.0
2017-05-31 11:45:00,141.22,141.4,141.22,141.36,2600.0,131.4704,131.638,131.4704,131.6007,2600.0
2017-05-31 11:50:00,141.4,141.4,141.28,141.35,3600.0,131.638,131.638,131.5263,131.5914,3600.0
2017-05-31 11:55:00,141.36,141.48,141.33,141.37,4800.0,131.6007,131.7125,131.5728,131.6101,4800.0
2017-05-31 12:00:00,141.39,141.61,141.36,141.6,4864.0,131.6287,131.8335,131.6007,131.8242,4864.0
2017-05-31 12:05:00,141.61,141.77,141.6,141.69,4898.0,131.8335,131.9824,131.8242,131.908,4898.0
2017-05-31 12:10:00,141.72,141.73,141.67,141.73,5693.0,131.9359,131.9452,131.8893,131.9452,5693.0
2017-05-31 12:15:00,141.73,141.82,141.7,141.82,7200.0,131.9452,132.029,131.9173,132.029,7200.0
2017-05-31 12:20:00,141.78,141.85,141.75,141.81,10020.0,131.9917,132.0569,131.9638,132.0197,10020.0
2017-05-31 12:25:00,141.81,141.9,141.73,141.89,10892.0,132.0197,132.1035,131.9452,132.0942,10892.0
2017-05-31 12:30:00,141.91,141.96,141.81,141.85,5621.0,132.1128,132.1593,132.0197,132.0569,5621.0
2017-05-31 12:35:00,141.83,141.87,141.76,141.83,8793.0,132.0383,132.0755,131.9731,132.0383,8793.0
2017-05-31 12:40:00,141.83,141.83,141.73,141.74,4908.0,132.0383,132.0383,131.9452,131.9545,4908.0
2017-05-31 12:45:00,141.74,141.76,141.61,141.66,9995.0,131.9545,131.9731,131.8335,131.88,9995.0
2017-05-31 12:50:00,141.65,141.77,141.57,141.75,6251.0,131.8707,131.9824,131.7962,131.9638,6251.0
2017-05-31 12:55:00,141.76,141.89,141.74,141.86,22833.0,131.9731,132.0942,131.9545,132.0662,22833.0
2017-05-31 13:00:00,141.87,142.02,141.86,141.96,15861.0,132.0755,132.2152,132.0662,132.1593,15861.0
2017-05-31 13:05:00,142.0,142.08,142.0,142.08,5902.0,132.1966,132.271,132.1966,132.271,5902.0
2017-05-31 13:10:00,142.09,142.34,142.09,142.34,7742.0,132.2803,132.5131,132.2803,132.5131,7742.0
2017-05-31 13:15:00,142.3,142.36,142.21,142.22,18700.0,132.4758,132.5317,132.3921,132.4014,18700.0
2017-05-31 13:20:00,142.26,142.31,142.21,142.31,18016.0,132.4386,132.4852,132.3921,132.4852,18016.0
2017-05-31 13:25:00,142.28,142.3,142.18,142.19,8004.0,132.4572,132.4758,132.3641,132.3734,8004.0
2017-05-31 13:30:00,142.18,142.4,142.14,142.35,15904.0,132.3641,132.5689,132.3269,132.5224,15904.0
2017-05-31 13:35:00,142.34,142.38,142.32,142.35,8800.0,132.5131,132.5503,132.4945,132.5224,8800.0
2017-05-31 13:40:00,142.37,142.38,142.23,142.23,9934.0,132.541,132.5503,132.4107,132.4107,9934.0
2017-05-31 13:45:00,142.22,142.24,142.04,142.06,3708.0,132.4014,132.42,132.2338,132.2524,3708.0
2017-05-31 13:50:00,142.09,142.25,142.07,142.24,6182.0,132.2803,132.4293,132.2617,132.42,6182.0
2017-05-31 13:55:00,142.23,142.24,142.12,142.19,9409.0,132.4107,132.42,132.3083,132.3734,9409.0
2017-05-31 14:00:00,142.2,142.2,142.06,142.1,5355.0,132.3828,132.3828,132.2524,132.2897,5355.0
2017-05-31 14:05:00,142.11,142.33,142.09,142.3,12622.0,132.299,132.5038,132.2803,132.4758,12622.0
2017-05-31 14:10:00,142.32,142.38,142.27,142.33,12966.0,132.4945,132.5503,132.4479,132.5038,12966.0
2017-05-31 14:15:00,142.33,142.45,142.33,142.41,7439.0,132.5038,132.6155,132.5038,132.5783,7439.0
2017-05-31 14:20:00,142.39,142.5,142.38,142.46,6942.0,132.5596,132.662,132.5503,132.6248,6942.0
2017-05-31 14:25:00,142.43,142.48,142.36,142.47,12087.0,132.5969,132.6434,132.5317,132.6341,12087.0
2017-05-31 14:30:00,142.47,142.54,142.45,142.5,12669.0,132.6341,132.6993,132.6155,132.662,12669.0
2017-05-31 14:35:00,142.49,142.59,142.49,142.58,7825.0,132.6527,132.7458,132.6527,132.7365,7825.0
2017-05-31 14:40:00,142.56,142.57,142.49,142.53,8483.0,132.7179,132.7272,132.6527,132.69,8483.0
2017-05-31 14:45:00,142.51,142.59,142.5,142.58,11072.0,132.6714,132.7458,132.662,132.7365,11072.0
2017-05-31 14:50:00,142.57,142.58,142.51,142.58,7100.0,132.7272,132.7365,132.6714,132.7365,7100.0
2017-05-31 14:55:00,142.58,142.58,142.43,142.46,6336.0,132.7365,132.7365,132.5969,132.6248,6336.0
2017-05-31 15:00:00,142.45,142.59,142.41,142.5,10278.0,132.6155,132.7458,132.5783,132.662,10278.0
2017-05-31 15:05:00,142.51,142.51,142.36,142.42,10239.0,132.6714,132.6714,132.5317,132.5876,10239.0
2017-05-31 15:10:00,142.42,142.52,142.42,142.51,5571.0,132.5876,132.6807,132.5876,132.6714,5571.0
2017-05-31 15:15:00,142.53,142.56,142.44,142.49,9326.0,132.69,132.7179,132.6062,132.6527,9326.0
2017-05-31 15:20:00,142.51,142.53,142.45,142.49,5179.0,132.6714,132.69,132.6155,132.6527,5179.0
2017-05-31 15:25:00,142.48,142.62,142.45,142.56,7990.0,132.6434,132.7738,132.6155,132.7179,7990.0
2017-05-31 15:30:00,142.57,142.75,142.55,142.73,15258.0,132.7272,132.8948,132.7086,132.8762,15258.0
2017-05-31 15:35:00,142.74,142.78,142.65,142.78,15056.0,132.8855,132.9227,132.8017,132.9227,15056.0
2017-05-31 15:40:00,142.77,142.82,142.74,142.78,18979.0,132.9134,132.9599,132.8855,132.9227,18979.0
2017-05-31 15:45:00,142.8,142.93,142.76,142.83,22740.0,132.9413,133.0624,132.9041,132.9693,22740.0
2017-05-31 15:50:00,142.85,142.85,142.73,142.8,35758.0,132.9879,132.9879,132.8762,132.9413,35758.0
2017-05-31 15:55:00,142.81,142.88,142.74,142.81,50089.0,132.9506,133.0158,132.8855,132.9506,50089.0
2017-06-01 09:30:00,143.21,144.34,143.21,144.34,35273.0,133.323,134.375,133.323,134.375,35273.0
2017-06-01 09:35:00,144.24,144.24,143.81,143.82,20956.0,134.2819,134.2819,133.8816,133.8909,20956.0
2017-06-01 09:40:00,143.65,143.73,143.08,143.42,18135.0,133.7326,133.8071,133.202,133.5185,18135.0
2017-06-01 09:45:00,143.42,144.05,143.36,143.91,21748.0,133.5185,134.105,133.4627,133.9747,21748.0
2017-06-01 09:50:00,143.92,144.53,143.92,144.19,18598.0,133.984,134.5519,133.984,134.2354,18598.0
2017-06-01 09:55:00,144.16,144.63,144.16,144.63,13967.0,134.2074,134.645,134.2074,134.645,13967.0
2017-06-01 10:00:00,144.73,144.75,143.76,143.78,32061.0,134.7381,134.7567,133.8351,133.8537,32061.0
2017-06-01 10:05:00,143.78,144.2,143.69,144.1,67948.0,133.8537,134.2447,133.7699,134.1516,67948.0
2017-06-01 10:10:00,144.11,144.46,144.09,144.46,14600.0,134.1609,134.4867,134.1423,134.4867,14600.0
2017-06-01 10:15:00,144.48,144.51,144.23,144.41,18283.0,134.5053,134.5333,134.2726,134.4402,18283.0
2017-06-01 10:20:00,144.47,144.69,144.33,144.36,14410.0,134.496,134.7008,134.3657,134.3936,14410.0
2017-06-01 10:25:00,144.36,144.38,144.05,144.08,15019.0,134.3936,134.4122,134.105,134.133,15019.0
2017-06-01 10:30:00,144.08,144.15,144.01,144.15,12883.0,134.133,134.1981,134.0678,134.1981,12883.0
2017-06-01 10:35:00,144.13,144.38,144.06,144.34,18751.0,134.1795,134.4122,134.1143,134.375,18751.0
2017-06-01 10:40:00,144.31,144.53,144.27,144.5,16435.0,134.3471,134.5519,134.3098,134.524,16435.0
2017-06-01 10:45:00,144.53,144.56,144.4,144.51,18884.0,134.5519,134.5798,134.4309,134.5333,18884.0
2017-06-01 10:50:00,144.52,144.72,144.52,144.72,11563.0,134.5426,134.7288,134.5426,134.7288,11563.0
2017-06-01 10:55:00,144.69,144.71,144.43,144.48,17437.0,134.7008,134.7195,134.4588,134.5053,17437.0
2017-06-01 11:00:00,144.46,144.56,144.42,144.49,14035.0,134.4867,134.5798,134.4495,134.5147,14035.0
2017-06-01 11:05:00,144.47,144.49,144.4,144.47,30544.0,134.496,134.5147,134.4309,134.496,30544.0
2017-06-01 11:10:00,144.48,144.64,144.45,144.56,18411.0,134.5053,134.6543,134.4774,134.5798,18411.0
2017-06-01 11:15:00,144.58,144.66,144.51,144.51,13167.0,134.5984,134.6729,134.5333,134.5333,13167.0
2017-06-01 11:20:00,144.5,144.78,144.48,144.77,15948.0,134.524,134.7846,134.5053,134.7753,15948.0
2017-06-01 11:25:00,144.79,145.06,144.79,144.95,34244.0,134.7939,135.0453,134.7939,134.9429,34244.0
2017-06-01 11:30:00,144.99,145.05,144.96,145.0,21015.0,134.9801,135.036,134.9522,134.9894,21015.0
2017-06-01 11:35:00,145.0,145.05,144.96,144.99,24968.0,134.9894,135.036,134.9522,134.9801,24968.0
2017-06-01 11:40:00,144.97,145.04,144.87,145.01,15090.0,134.9615,135.0267,134.8684,134.9988,15090.0
2017-06-01 11:45:00,145.0,145.05,144.91,145.03,14694.0,134.9894,135.036,134.9057,135.0174,14694.0
2017-06-01 11:50:00,145.02,145.13,145.01,145.06,6200.0,135.0081,135.1105,134.9988,135.0453,6200.0
2017-06-01 11:55:00,145.03,145.23,144.99,145.18,30856.0,135.0174,135.2036,134.9801,135.157,30856.0
2017-06-01 12:00:00,145.17,145.3,145.12,145.19,14268.0,135.1477,135.2687,135.1012,135.1663,14268.0
2017-06-01 12:05:00,145.18,145.21,144.91,145.0,21822.0,135.157,135.1849,134.9057,134.9894,21822.0
2017-06-01 12:10:00,145.0,145.01,144.83,145.01,25506.0,134.9894,134.9988,134.8312,134.9988,25506.0
2017-06-01 12:15:00,145.02,145.08,144.99,145.01,20606.0,135.0081,135.0639,134.9801,134.9988,20606.0
2017-06-01 12:20:00,145.01,145.02,144.92,144.97,8665.0,134.9988,135.0081,134.915,134.9615,8665.0
2017-06-01 12:25:00,144.96,144.99,144.89,144.91,61099.0,134.9522,134.9801,134.887,134.9057,61099.0
2017-06-01 12:30:00,144.91,145.16,144.91,145.06,55761.0,134.9057,135.1384,134.9057,135.0453,55761.0
2017-06-01 12:35:00,145.07,145.08,144.87,144.9,29414.0,135.0546,135.0639,134.8684,134.8963,29414.0
2017-06-01 12:40:00,144.91,145.07,144.9,145.05,15665.0,134.9057,135.0546,134.8963,135.036,15665.0
2017-06-01 12:45:00,145.06,145.14,145.02,145.11,32224.0,135.0453,135.1198,135.0081,135.0919,32224.0
2017-06-01 12:50:00,145.1,145.12,144.92,145.0,10316.0,135.0825,135.1012,134.915,134.9894,10316.0
2017-06-01 12:55:00,145.03,145.03,144.58,144.58,14727.0,135.0174,135.0174,134.5984,134.5984,14727.0
2017-06-01 13:00:00,144.58,144.64,144.49,144.49,14594.0,134.5984,134.6543,134.5147,134.5147,14594.0
2017-06-01 13:05:00,144.47,144.48,144.23,144.31,17191.0,134.496,134.5053,134.2726,134.3471,17191.0
2017-06-01 13:10:00,144.3,144.33,144.23,144.3,9764.0,134.3378,134.3657,134.2726,134.3378,9764.0
2017-06-01 13:15:00,144.27,144.29,144.15,144.15,11138.0,134.3098,134.3285,134.1981,134.1981,11138.0
2017-06-01 13:20:00,144.15,144.15,143.96,143.96,14277.0,134.1981,134.1981,134.0212,134.0212,14277.0
2017-06-01 13:25:00,143.98,144.07,143.96,144.05,5830.0,134.0399,134.1237,134.0212,134.105,5830.0
2017-06-01 13:30:00,144.05,144.05,143.94,143.94,8706.0,134.105,134.105,134.0026,134.0026,8706.0
2017-06-01 13:35:00,143.97,144.01,143.88,143.91,10417.0,134.0306,134.0678,133.9468,133.9747,10417.0
2017-06-01 13:40:00,143.9,143.98,143.81,143.98,14941.0,133.9654,134.0399,133.8816,134.0399,14941.0
2017-06-01 13:45:00,143.97,143.98,143.89,143.9,4700.0,134.0306,134.0399,133.9561,133.9654,4700.0
2017-06-01 13:50:00,143.89,143.89,143.63,143.7,9315.0,133.9561,133.9561,133.714,133.7792,9315.0
2017-06-01 13:55:00,143.72,143.73,143.64,143.66,2300.0,133.7978,133.8071,133.7233,133.742,2300.0
2017-06-01 14:00:00,143.63,143.7,143.63,143.69,5028.0,133.714,133.7792,133.714,133.7699,5028.0
2017-06-01 14:05:00,143.73,143.73,143.61,143.61,10024.0,133.8071,133.8071,133.6954,133.6954,10024.0
2017-06-01 14:10:00,143.6,143.89,143.59,143.89,15208.0,133.6861,133.9561,133.6768,133.9561,15208.0
2017-06-01 14:15:00,143.91,144.12,143.86,144.02,15056.0,133.9747,134.1702,133.9281,134.0771,15056.0
2017-06-01 14:20:00,144.02,144.19,144.0,144.13,10792.0,134.0771,134.2354,134.0585,134.1795,10792.0
2017-06-01 14:25:00,144.09,144.12,143.95,144.02,9636.0,134.1423,134.1702,134.0119,134.0771,9636.0
2017-06-01 14:30:00,144.04,144.09,144.01,144.01,2676.0,134.0957,134.1423,134.0678,134.0678,2676.0
2017-06-01 14:35:00,144.01,144.03,143.88,143.88,8466.0,134.0678,134.0864,133.9468,133.9468,8466.0
2017-06-01 14:40:00,143.86,143.87,143.66,143.71,10058.0,133.9281,133.9375,133.742,133.7885,10058.0
2017-06-01 14:45:00,143.71,143.73,143.65,143.69,13123.0,133.7885,133.8071,133.7326,133.7699,13123.0
2017-06-01 14:50:00,143.69,143.7,143.55,143.55,12011.0,133.7699,133.7792,133.6396,133.6396,12011.0
2017-06-01 14:55:00,143.52,143.53,143.42,143.48,10161.0,133.6116,133.6209,133.5185,133.5744,10161.0
2017-06-01 15:00:00,143.45,143.49,143.35,143.4,15516.0,133.5465,133.5837,133.4534,133.4999,15516.0
2017-06-01 15:05:00,143.39,143.5,143.38,143.49,11331.0,133.4906,133.593,133.4813,133.5837,11331.0
2017-06-01 15:10:00,143.49,143.49,143.39,143.42,14468.0,133.5837,133.5837,133.4906,133.5185,14468.0
2017-06-01 15:15:00,143.42,143.48,143.36,143.47,20836.0,133.5185,133.5744,133.4627,133.5651,20836.0
2017-06-01 15:20:00,143.46,143.47,143.4,143.43,12897.0,133.5558,133.5651,133.4999,133.5278,12897.0
2017-06-01 15:25:00,143.43,143.46,143.4,143.46,11942.0,133.5278,133.5558,133.4999,133.5558,11942.0
2017-06-01 15:30:00,143.44,143.46,143.32,143.34,17005.0,133.5371,133.5558,133.4254,133.444,17005.0
2017-06-01 15:35:00,143.35,143.43,143.29,143.42,26517.0,133.4534,133.5278,133.3975,133.5185,26517.0
2017-06-01 15:40:00,143.42,143.47,143.4,143.44,16114.0,133.5185,133.5651,133.4999,133.5371,16114.0
2017-06-01 15:45:00,143.46,143.49,143.4,143.41,30794.0,133.5558,133.5837,133.4999,133.5092,30794.0
2017-06-01 15:50:00,143.41,143.48,143.4,143.4,30523.0,133.5092,133.5744,133.4999,133.4999,30523.0
2017-06-01 15:55:00,143.41,143.72,143.4,143.7,59463.0,133.5092,133.7978,133.4999,133.7792,59463.0
2017-06-02 09:30:00,144.06,144.1,143.71,144.0,11581.0,134.1143,134.1516,133.7885,134.0585,11581.0
2017-06-02 09:35:00,143.9,144.18,143.7,144.05,13590.0,133.9654,134.2261,133.7792,134.105,13590.0
2017-06-02 09:40:00,144.07,144.07,143.35,143.35,4601.0,134.1237,134.1237,133.4534,133.4534,4601.0
2017-06-02 09:45:00,143.48,143.89,143.19,143.24,14239.0,133.5744,133.9561,133.3044,133.351,14239.0
2017-06-02 09:50:00,143.29,143.35,143.13,143.21,12213.0,133.3975,133.4534,133.2485,133.323,12213.0
2017-06-02 09:55:00,143.24,143.32,143.08,143.24,15706.0,133.351,133.4254,133.202,133.351,15706.0
2017-06-02 10:00:00,143.23,143.58,143.19,143.44,9694.0,133.3416,133.6675,133.3044,133.5371,9694.0
2017-06-02 10:05:00,143.44,143.81,143.43,143.81,28721.0,133.5371,133.8816,133.5278,133.8816,28721.0
2017-06-02 10:10:00,143.85,144.1,143.76,143.77,10803.0,133.9188,134.1516,133.8351,133.8444,10803.0
2017-06-02 10:15:00,143.77,143.77,143.6,143.62,12777.0,133.8444,133.8444,133.6861,133.7047,12777.0
2017-06-02 10:20:00,143.62,143.65,143.54,143.64,2403.0,133.7047,133.7326,133.6302,133.7233,2403.0
2017-06-02 10:25:00,143.62,143.69,143.57,143.57,5501.0,133.7047,133.7699,133.6582,133.6582,5501.0
2017-06-02 10:30:00,143.57,143.78,143.57,143.75,15688.0,133.6582,133.8537,133.6582,133.8257,15688.0
2017-06-02 10:35:00,143.79,143.91,143.77,143.82,9289.0,133.863,133.9747,133.8444,133.8909,9289.0
2017-06-02 10:40:00,143.82,143.86,143.79,143.85,6400.0,133.8909,133.9281,133.863,133.9188,6400.0
2017-06-02 10:45:00,143.85,144.02,143.85,143.91,5925.0,133.9188,134.0771,133.9188,133.9747,5925.0
2017-06-02 10:50:00,143.94,144.21,143.93,144.12,2200.0,134.0026,134.254,133.9933,134.1702,2200.0
2017-06-02 10:55:00,144.12,144.15,143.87,143.89,8330.0,134.1702,134.1981,133.9375,133.9561,8330.0
2017-06-02 11:00:00,143.9,144.09,143.89,144.08,5569.0,133.9654,134.1423,133.9561,134.133,5569.0
2017-06-02 11:05:00,144.08,144.08,144.0,144.0,6100.0,134.133,134.133,134.0585,134.0585,6100.0
2017-06-02 11:10:00,144.06,144.06,143.9,144.01,12782.0,134.1143,134.1143,133.9654,134.0678,12782.0
2017-06-02 11:15:00,144.05,144.13,143.99,144.1,52137.0,134.105,134.1795,134.0492,134.1516,52137.0
2017-06-02 11:20:00,144.1,144.31,144.03,144.24,17750.0,134.1516,134.3471,134.0864,134.2819,17750.0
2017-06-02 11:25:00,144.26,144.3,144.24,144.3,6400.0,134.3005,134.3378,134.2819,134.3378,6400.0
2017-06-02 11:30:00,144.27,144.27,144.18,144.22,5171.0,134.3098,134.3098,134.2261,134.2633,5171.0
2017-06-02 11:35:00,144.19,144.36,144.16,144.35,8250.0,134.2354,134.3936,134.2074,134.3843,8250.0
2017-06-02 11:40:00,144.35,144.35,144.22,144.26,11899.0,134.3843,134.3843,134.2633,134.3005,11899.0
2017-06-02 11:45:00,144.22,144.38,144.22,144.38,7509.0,134.2633,134.4122,134.2633,134.4122,7509.0
2017-06-02 11:50:00,144.4,144.4,144.37,144.4,4780.0,134.4309,134.4309,134.4029,134.4309,4780.0
2017-06-02 11:55:00,144.4,144.47,144.4,144.44,2363.0,134.4309,134.496,134.4309,134.4681,2363.0
2017-06-02 12:00:00,144.42,144.42,144.3,144.3,4943.0,134.4495,134.4495,134.3378,134.3378,4943.0
2017-06-02 12:05:00,144.3,144.32,144.23,144.32,6787.0,134.3378,134.3564,134.2726,134.3564,6787.0
2017-06-02 12:10:00,144.3,144.45,144.27,144.41,4857.0,134.3378,134.4774,134.3098,134.4402,4857.0
2017-06-02 12:15:00,144.41,144.54,144.37,144.51,34331.0,134.4402,134.5612,134.4029,134.5333,34331.0
2017-06-02 12:20:00,144.51,144.64,144.48,144.63,17658.0,134.5333,134.6543,134.5053,134.645,17658.0
2017-06-02 12:25:00,144.64,144.64,144.47,144.51,7450.0,134.6543,134.6543,134.496,134.5333,7450.0
2017-06-02 12:30:00,144.52,144.55,144.48,144.54,5686.0,134.5426,134.5705,134.5053,134.5612,5686.0
2017-06-02 12:35:00,144.53,144.55,144.51,144.51,9280.0,134.5519,134.5705,134.5333,134.5333,9280.0
2017-06-02 12:40:00,144.5,144.51,144.49,144.5,11220.0,134.524,134.5333,134.5147,134.524,11220.0
2017-06-02 12:45:00,144.5,144.51,144.45,144.5,23457.0,134.524,134.5333,134.4774,134.524,23457.0
2017-06-02 12:50:00,144.5,144.52,144.42,144.47,17001.0,134.524,134.5426,134.4495,134.496,17001.0
2017-06-02 12:55:00,144.47,144.47,144.23,144.43,36610.0,134.496,134.496,134.2726,134.4588,36610.0
2017-06-02 13:00:00,144.4,144.44,144.14,144.19,15901.0,134.4309,134.4681,134.1888,134.2354,15901.0
2017-06-02 13:05:00,144.22,144.36,144.17,144.21,12779.0,134.2633,134.3936,134.2167,134.254,12779.0
2017-06-02 13:10:00,144.23,144.26,144.22,144.23,1500.0,134.2726,134.3005,134.2633,134.2726,1500.0
2017-06-02 13:15:00,144.23,144.25,144.12,144.12,3403.0,134.2726,134.2912,134.1702,134.1702,3403.0
2017-06-02 13:20:00,144.12,144.16,144.07,144.16,2200.0,134.1702,134.2074,134.1237,134.2074,2200.0
2017-06-02 13:25:00,144.17,144.21,144.13,144.15,3400.0,134.2167,134.254,134.1795,134.1981,3400.0
2017-06-02 13:30:00,144.18,144.33,144.17,144.33,3868.0,134.2261,134.3657,134.2167,134.3657,3868.0
2017-06-02 13:35:00,144.32,144.34,144.25,144.27,8000.0,134.3564,134.375,134.2912,134.3098,8000.0
2017-06-02 13:40:00,144.25,144.35,144.25,144.25,11500.0,134.2912,134.3843,134.2912,134.2912,11500.0
2017-06-02 13:45:00,144.25,144.3,144.22,144.23,2318.0,134.2912,134.3378,134.2633,134.2726,2318.0
2017-06-02 13:50:00,144.28,144.29,144.24,144.24,2600.0,134.3192,134.3285,134.2819,134.2819,2600.0
2017-06-02 13:55:00,144.28,144.28,144.17,144.2,7396.0,134.3192,134.3192,134.2167,134.2447,7396.0
2017-06-02 14:00:00,144.21,144.3,144.19,144.3,31058.0,134.254,134.3378,134.2354,134.3378,31058.0
2017-06-02 14:05:00,144.31,144.31,144.23,144.23,8832.0,134.3471,134.3471,134.2726,134.2726,8832.0
2017-06-02 14:10:00,144.21,144.23,144.13,144.18,6200.0,134.254,134.2726,134.1795,134.2261,6200.0
2017-06-02 14:15:00,144.19,144.26,144.19,144.24,6237.0,134.2354,134.3005,134.2354,134.2819,6237.0
2017-06-02 14:20:00,144.25,144.26,144.16,144.17,3200.0,134.2912,134.3005,134.2074,134.2167,3200.0
2017-06-02 14:25:00,144.18,144.19,144.08,144.11,3602.0,134.2261,134.2354,134.133,134.1609,3602.0
2017-06-02 14:30:00,144.12,144.19,144.07,144.09,6232.0,134.1702,134.2354,134.1237,134.1423,6232.0
2017-06-02 14:35:00,144.11,144.22,144.11,144.16,6698.0,134.1609,134.2633,134.1609,134.2074,6698.0
2017-06-02 14:40:00,144.16,144.21,144.11,144.13,3367.0,134.2074,134.254,134.1609,134.1795,3367.0
2017-06-02 14:45:00,144.12,144.17,144.07,144.1,4655.0,134.1702,134.2167,134.1237,134.1516,4655.0
2017-06-02 14:50:00,144.1,144.16,144.09,144.15,3908.0,134.1516,134.2074,134.1423,134.1981,3908.0
2017-06-02 14:55:00,144.16,144.22,144.08,144.19,5965.0,134.2074,134.2633,134.133,134.2354,5965.0
2017-06-02 15:00:00,144.22,144.28,144.17,144.19,12367.0,134.2633,134.3192,134.2167,134.2354,12367.0
2017-06-02 15:05:00,144.21,144.26,144.17,144.25,11166.0,134.254,134.3005,134.2167,134.2912,11166.0
2017-06-02 15:10:00,144.25,144.26,144.19,144.24,8305.0,134.2912,134.3005,134.2354,134.2819,8305.0
2017-06-02 15:15:00,144.25,144.26,144.21,144.25,8932.0,134.2912,134.3005,134.254,134.2912,8932.0
2017-06-02 15:20:00,144.24,144.27,144.13,144.26,38885.0,134.2819,134.3098,134.1795,134.3005,38885.0
2017-06-02 15:25:00,144.28,144.28,144.18,144.21,4900.0,134.3192,134.3192,134.2261,134.254,4900.0
2017-06-02 15:30:00,144.19,144.27,144.18,144.18,7091.0,134.2354,134.3098,134.2261,134.2261,7091.0
2017-06-02 15:35:00,144.18,144.22,144.11,144.19,10200.0,134.2261,134.2633,134.1609,134.2354,10200.0
2017-06-02 15:40:00,144.17,144.17,143.91,143.99,11739.0,134.2167,134.2167,133.9747,134.0492,11739.0
2017-06-02 15:45:00,144.01,144.09,143.97,144.09,18649.0,134.0678,134.1423,134.0306,134.1423,18649.0
2017-06-02 15:50:00,144.12,144.21,144.1,144.17,23368.0,134.1702,134.254,134.1516,134.2167,23368.0
2017-06-02 15:55:00,144.17,144.25,143.99,144.06,64133.0,134.2167,134.2912,134.0492,134.1143,64133.0
2017-06-05 09:30:00,144.19,144.19,143.76,143.84,4877.0,134.2354,134.2354,133.8351,133.9095,4877.0
2017-06-05 09:35:00,143.91,144.44,143.91,144.21,2100.0,133.9747,134.4681,133.9747,134.254,2100.0
2017-06-05 09:40:00,144.17,144.35,144.09,144.24,2592.0,134.2167,134.3843,134.1423,134.2819,2592.0
2017-06-05 09:45:00,144.2,144.3,144.13,144.27,3252.0,134.2447,134.3378,134.1795,134.3098,3252.0
2017-06-05 09:50:00,144.27,144.35,144.16,144.22,6192.0,134.3098,134.3843,134.2074,134.2633,6192.0
2017-06-05 09:55:00,144.28,144.41,144.27,144.36,4400.0,134.3192,134.4402,134.3098,134.3936,4400.0
2017-06-05 10:00:00,144.41,144.48,144.39,144.44,3700.0,134.4402,134.5053,134.4216,134.4681,3700.0
2017-06-05 10:05:00,144.42,144.42,144.32,144.34,9000.0,134.4495,134.4495,134.3564,134.375,9000.0
2017-06-05 10:10:00,144.37,144.37,144.27,144.33,16542.0,134.4029,134.4029,134.3098,134.3657,16542.0
2017-06-05 10:15:00,144.33,144.37,144.3,144.3,7876.0,134.3657,134.4029,134.3378,134.3378,7876.0
2017-06-05 10:20:00,144.29,144.31,144.21,144.22,6252.0,134.3285,134.3471,134.254,134.2633,6252.0
2017-06-05 10:25:00,144.25,144.28,144.17,144.21,3275.0,134.2912,134.3192,134.2167,134.254,3275.0
2017-06-05 10:30:00,144.21,144.24,144.21,144.23,3575.0,134.254,134.2819,134.254,134.2726,3575.0
2017-06-05 10:35:00,144.2,144.25,144.17,144.25,2600.0,134.2447,134.2912,134.2167,134.2912,2600.0
2017-06-05 10:40:00,144.21,144.32,144.21,144.3,8691.0,134.254,134.3564,134.254,134.3378,8691.0
2017-06-05 10:45:00,144.3,144.38,144.3,144.33,12969.0,134.3378,134.4122,134.3378,134.3657,12969.0
2017-06-05 10:50:00,144.31,144.49,144.31,144.49,3800.0,134.3471,134.5147,134.3471,134.5147,3800.0
2017-06-05 10:55:00,144.47,144.53,144.47,144.53,1248.0,134.496,134.5519,134.496,134.5519,1248.0
2017-06-05 11:00:00,144.53,144.58,144.46,144.49,13410.0,134.5519,134.5984,134.4867,134.5147,13410.0
2017-06-05 11:05:00,144.49,144.51,144.4,144.4,15449.0,134.5147,134.5333,134.4309,134.4309,15449.0
2017-06-05 11:10:00,144.46,144.62,144.39,144.48,7509.0,134.4867,134.6357,134.4216,134.5053,7509.0
2017-06-05 11:15:00,144.44,144.5,144.33,144.33,7094.0,134.4681,134.524,134.3657,134.3657,7094.0
2017-06-05 11:20:00,144.31,144.36,144.26,144.26,2465.0,134.3471,134.3936,134.3005,134.3005,2465.0
2017-06-05 11:25:00,144.24,144.24,144.1,144.16,4800.0,134.2819,134.2819,134.1516,134.2074,4800.0
2017-06-05 11:30:00,144.16,144.29,144.16,144.24,1500.0,134.2074,134.3285,134.2074,134.2819,1500.0
2017-06-05 11:35:00,144.28,144.31,144.24,144.27,6181.0,134.3192,134.3471,134.2819,134.3098,6181.0
2017-06-05 11:40:00,144.29,144.35,144.27,144.3,4000.0,134.3285,134.3843,134.3098,134.3378,4000.0
2017-06-05 11:45:00,144.28,144.29,144.24,144.26,2535.0,134.3192,134.3285,134.2819,134.3005,2535.0
2017-06-05 11:50:00,144.25,144.34,144.25,144.34,1875.0,134.2912,134.375,134.2912,134.375,1875.0
2017-06-05 11:55:00,144.39,144.43,144.37,144.39,1539.0,134.4216,134.4588,134.4029,134.4216,1539.0
2017-06-05 12:00:00,144.38,144.39,144.35,144.37,2976.0,134.4122,134.4216,134.3843,134.4029,2976.0
2017-06-05 12:05:00,144.42,144.45,144.38,144.42,1871.0,134.4495,134.4774,134.4122,134.4495,1871.0
2017-06-05 12:10:00,144.46,144.46,144.4,144.4,2327.0,134.4867,134.4867,134.4309,134.4309,2327.0
2017-06-05 12:15:00,144.42,144.42,144.31,144.36,3400.0,134.4495,134.4495,134.3471,134.3936,3400.0
2017-06-05 12:20:00,144.38,144.4,144.37,144.38,800.0,134.4122,134.4309,134.4029,134.4122,800.0
2017-06-05 12:25:00,144.4,144.4,144.33,144.37,1828.0,134.4309,134.4309,134.3657,134.4029,1828.0
2017-06-05 12:30:00,144.35,144.38,144.27,144.27,3300.0,134.3843,134.4122,134.3098,134.3098,3300.0
2017-06-05 12:35:00,144.28,144.35,144.27,144.32,1436.0,134.3192,134.3843,134.3098,134.3564,1436.0
2017-06-05 12:40:00,144.31,144.32,144.31,144.31,509.0,134.3471,134.3564,134.3471,134.3471,509.0
2017-06-05 12:45:00,144.36,144.38,144.31,144.33,2098.0,134.3936,134.4122,134.3471,134.3657,2098.0
2017-06-05 12:50:00,144.32,144.4,144.3,144.34,1000.0,134.3564,134.4309,134.3378,134.375,1000.0
2017-06-05 12:55:00,144.41,144.41,144.41,144.41,200.0,134.4402,134.4402,134.4402,134.4402,200.0
2017-06-05 13:00:00,144.42,144.53,144.38,144.53,15056.0,134.4495,134.5519,134.4122,134.5519,15056.0
2017-06-05 13:05:00,144.5,144.54,144.45,144.48,10411.0,134.524,134.5612,134.4774,134.5053,10411.0
2017-06-05 13:10:00,144.5,144.5,144.46,144.48,1800.0,134.524,134.524,134.4867,134.5053,1800.0
2017-06-05 13:15:00,144.47,144.51,144.46,144.46,5978.0,134.496,134.5333,134.4867,134.4867,5978.0
2017-06-05 13:20:00,144.44,144.44,144.38,144.38,4499.0,134.4681,134.4681,134.4122,134.4122,4499.0
2017-06-05 13:25:00,144.37,144.4,144.36,144.37,1829.0,134.4029,134.4309,134.3936,134.4029,1829.0
2017-06-05 13:30:00,144.36,144.43,144.32,144.42,2140.0,134.3936,134.4588,134.3564,134.4495,2140.0
2017-06-05 13:35:00,144.41,144.41,144.36,144.4,2600.0,134.4402,134.4402,134.3936,134.4309,2600.0
2017-06-05 13:40:00,144.36,144.47,144.36,144.45,2273.0,134.3936,134.496,134.3936,134.4774,2273.0
2017-06-05 13:45:00,144.49,144.49,144.43,144.43,1540.0,134.5147,134.5147,134.4588,134.4588,1540.0
2017-06-05 13:50:00,144.4,144.44,144.4,144.43,1000.0,134.4309,134.4681,134.4309,134.4588,1000.0
2017-06-05 13:55:00,144.4,144.47,144.37,144.46,4913.0,134.4309,134.496,134.4029,134.4867,4913.0
2017-06-05 14:00:00,144.46,144.47,144.4,144.4,5254.0,134.4867,134.496,134.4309,134.4309,5254.0
2017-06-05 14:05:00,144.4,144.4,144.38,144.38,2476.0,134.4309,134.4309,134.4122,134.4122,2476.0
2017-06-05 14:10:00,144.41,144.44,144.35,144.35,3797.0,134.4402,134.4681,134.3843,134.3843,3797.0
2017-06-05 14:15:00,144.35,144.39,144.35,144.39,1486.0,134.3843,134.4216,134.3843,134.4216,1486.0
2017-06-05 14:20:00,144.41,144.48,144.4,144.44,2480.0,134.4402,134.5053,134.4309,134.4681,2480.0
2017-06-05 14:25:00,144.43,144.45,144.36,144.37,5300.0,134.4588,134.4774,134.3936,134.4029,5300.0
2017-06-05 14:30:00,144.36,144.44,144.36,144.4,8246.0,134.3936,134.4681,134.3936,134.4309,8246.0
2017-06-05 14:35:00,144.44,144.44,144.38,144.4,3117.0,134.4681,134.4681,134.4122,134.4309,3117.0
2017-06-05 14:40:00,144.39,144.39,144.3,144.34,4394.0,134.4216,134.4216,134.3378,134.375,4394.0
2017-06-05 14:45:00,144.37,144.37,144.32,144.32,6475.0,134.4029,134.4029,134.3564,134.3564,6475.0
2017-06-05 14:50:00,144.32,144.38,144.32,144.38,12474.0,134.3564,134.4122,134.3564,134.4122,12474.0
2017-06-05 14:55:00,144.38,144.38,144.33,144.34,3017.0,134.4122,134.4122,134.3657,134.375,3017.0
2017-06-05 15:00:00,144.34,144.34,144.25,144.3,3700.0,134.375,134.375,134.2912,134.3378,3700.0
2017-06-05 15:05:00,144.31,144.39,144.31,144.39,2868.0,134.3471,134.4216,134.3471,134.4216,2868.0
2017-06-05 15:10:00,144.39,144.42,144.36,144.41,3579.0,134.4216,134.4495,134.3936,134.4402,3579.0
2017-06-05 15:15:00,144.41,144.41,144.35,144.37,3323.0,134.4402,134.4402,134.3843,134.4029,3323.0
2017-06-05 15:20:00,144.41,144.51,144.41,144.48,6165.0,134.4402,134.5333,134.4402,134.5053,6165.0
2017-06-05 15:25:00,144.48,144.5,144.46,144.5,2593.0,134.5053,134.524,134.4867,134.524,2593.0
2017-06-05 15:30:00,144.51,144.62,144.49,144.62,6401.0,134.5333,134.6357,134.5147,134.6357,6401.0
2017-06-05 15:35:00,144.59,144.68,144.56,144.67,10877.0,134.6078,134.6915,134.5798,134.6822,10877.0
2017-06-05 15:40:00,144.64,144.65,144.57,144.63,12038.0,134.6543,134.6636,134.5891,134.645,12038.0
2017-06-05 15:45:00,144.62,144.63,144.45,144.45,14156.0,134.6357,134.645,134.4774,134.4774,14156.0
2017-06-05 15:50:00,144.44,144.49,144.4,144.49,10283.0,134.4681,134.5147,134.4309,134.5147,10283.0
2017-06-05 15:55:00,144.49,144.49,144.34,144.39,30162.0,134.5147,134.5147,134.375,134.4216,30162.0
2017-06-06 09:30:00,144.0,144.0,143.42,143.6,18938.0,134.0585,134.0585,133.5185,133.6861,18938.0
2017-06-06 09:35:00,143.67,143.98,143.4,143.58,4400.0,133.7513,134.0399,133.4999,133.6675,4400.0
2017-06-06 09:40:00,143.57,144.11,143.57,144.11,3613.0,133.6582,134.1609,133.6582,134.1609,3613.0
2017-06-06 09:45:00,144.08,144.09,143.79,144.04,10360.0,134.133,134.1423,133.863,134.0957,10360.0
2017-06-06 09:50:00,144.04,144.24,143.92,144.19,7304.0,134.0957,134.2819,133.984,134.2354,7304.0
2017-06-06 09:55:00,144.2,144.36,144.16,144.27,3601.0,134.2447,134.3936,134.2074,134.3098,3601.0
2017-06-06 10:00:00,144.26,144.26,144.08,144.08,4342.0,134.3005,134.3005,134.133,134.133,4342.0
2017-06-06 10:05:00,144.04,144.04,143.95,144.01,2584.0,134.0957,134.0957,134.0119,134.0678,2584.0
2017-06-06 10:10:00,144.05,144.17,144.03,144.13,3405.0,134.105,134.2167,134.0864,134.1795,3405.0
2017-06-06 10:15:00,144.16,144.22,144.12,144.14,2200.0,134.2074,134.2633,134.1702,134.1888,2200.0
2017-06-06 10:20:00,144.13,144.13,143.91,143.98,10379.0,134.1795,134.1795,133.9747,134.0399,10379.0
2017-06-06 10:25:00,143.98,144.02,143.91,143.97,3636.0,134.0399,134.0771,133.9747,134.0306,3636.0
2017-06-06 10:30:00,144.01,144.03,143.89,143.9,15356.0,134.0678,134.0864,133.9561,133.9654,15356.0
2017-06-06 10:35:00,143.92,144.0,143.8,143.95,23769.0,133.984,134.0585,133.8723,134.0119,23769.0
2017-06-06 10:40:00,143.99,144.01,143.92,143.94,11646.0,134.0492,134.0678,133.984,134.0026,11646.0
2017-06-06 10:45:00,143.92,143.99,143.86,143.88,11777.0,133.984,134.0492,133.9281,133.9468,11777.0
2017-06-06 10:50:00,143.86,143.98,143.81,143.9,9579.0,133.9281,134.0399,133.8816,133.9654,9579.0
2017-06-06 10:55:00,143.87,143.92,143.82,143.9,10820.0,133.9375,133.984,133.8909,133.9654,10820.0
2017-06-06 11:00:00,143.85,143.93,143.85,143.93,4026.0,133.9188,133.9933,133.9188,133.9933,4026.0
2017-06-06 11:05:00,143.89,144.04,143.87,143.97,3533.0,133.9561,134.0957,133.9375,134.0306,3533.0
2017-06-06 11:10:00,143.98,144.03,143.9,144.0,5027.0,134.0399,134.0864,133.9654,134.0585,5027.0
2017-06-06 11:15:00,143.97,143.97,143.9,143.91,5740.0,134.0306,134.0306,133.9654,133.9747,5740.0
2017-06-06 11:20:00,143.92,143.94,143.9,143.94,2159.0,133.984,134.0026,133.9654,134.0026,2159.0
2017-06-06 11:25:00,143.93,143.96,143.87,143.94,6198.0,133.9933,134.0212,133.9375,134.0026,6198.0
2017-06-06 11:30:00,143.96,144.01,143.9,143.93,13624.0,134.0212,134.0678,133.9654,133.9933,13624.0
2017-06-06 11:35:00,143.93,144.0,143.82,143.82,9010.0,133.9933,134.0585,133.8909,133.8909,9010.0
2017-06-06 11:40:00,143.84,143.97,143.84,143.94,1741.0,133.9095,134.0306,133.9095,134.0026,1741.0
2017-06-06 11:45:00,143.93,143.93,143.88,143.9,1801.0,133.9933,133.9933,133.9468,133.9654,1801.0
2017-06-06 11:50:00,143.95,144.01,143.95,144.0,1101.0,134.0119,134.0678,134.0119,134.0585,1101.0
2017-06-06 11:55:00,144.02,144.04,143.95,143.99,5160.0,134.0771,134.0957,134.0119,134.0492,5160.0
2017-06-06 12:00:00,143.99,144.06,143.99,144.03,1972.0,134.0492,134.1143,134.0492,134.0864,1972.0
2017-06-06 12:05:00,144.08,144.14,144.06,144.06,1899.0,134.133,134.1888,134.1143,134.1143,1899.0
2017-06-06 12:10:00,144.03,144.13,144.03,144.07,2200.0,134.0864,134.1795,134.0864,134.1237,2200.0
2017-06-06 12:15:00,144.07,144.11,144.02,144.02,1117.0,134.1237,134.1609,134.0771,134.0771,1117.0
2017-06-06 12:20:00,144.0,144.03,143.96,143.96,920.0,134.0585,134.0864,134.0212,134.0212,920.0
2017-06-06 12:25:00,144.0,144.01,143.89,143.89,3771.0,134.0585,134.0678,133.9561,133.9561,3771.0
2017-06-06 12:30:00,143.89,143.97,143.89,143.97,15772.0,133.9561,134.0306,133.9561,134.0306,15772.0
2017-06-06 12:35:00,143.97,144.04,143.9,144.04,10827.0,134.0306,134.0957,133.9654,134.0957,10827.0
2017-06-06 12:40:00,144.06,144.06,143.97,143.98,2435.0,134.1143,134.1143,134.0306,134.0399,2435.0
2017-06-06 12:45:00,143.94,144.03,143.94,144.03,2257.0,134.0026,134.0864,134.0026,134.0864,2257.0
2017-06-06 12:50:00,144.0,144.02,143.97,143.99,6384.0,134.0585,134.0771,134.0306,134.0492,6384.0
2017-06-06 12:55:00,143.99,144.0,143.95,143.98,5302.0,134.0492,134.0585,134.0119,134.0399,5302.0
2017-06-06 13:00:00,143.99,144.02,143.98,144.02,6177.0,134.0492,134.0771,134.0399,134.0771,6177.0
2017-06-06 13:05:00,144.02,144.04,143.96,143.96,2099.0,134.0771,134.0957,134.0212,134.0212,2099.0
2017-06-06 13:10:00,143.95,143.97,143.88,143.9,6156.0,134.0119,134.0306,133.9468,133.9654,6156.0
2017-06-06 13:15:00,143.88,143.88,143.79,143.83,4852.0,133.9468,133.9468,133.863,133.9002,4852.0
2017-06-06 13:20:00,143.81,143.85,143.77,143.77,4915.0,133.8816,133.9188,133.8444,133.8444,4915.0
2017-06-06 13:25:00,143.75,143.84,143.75,143.8,2063.0,133.8257,133.9095,133.8257,133.8723,2063.0
2017-06-06 13:30:00,143.78,143.82,143.78,143.8,3664.0,133.8537,133.8909,133.8537,133.8723,3664.0
2017-06-06 13:35:00,143.8,144.01,143.79,144.01,10328.0,133.8723,134.0678,133.863,134.0678,10328.0
2017-06-06 13:40:00,144.01,144.02,143.92,143.96,10171.0,134.0678,134.0771,133.984,134.0212,10171.0
2017-06-06 13:45:00,143.96,144.02,143.94,144.0,8016.0,134.0212,134.0771,134.0026,134.0585,8016.0
2017-06-06 13:50:00,144.0,144.0,143.94,143.97,5257.0,134.0585,134.0585,134.0026,134.0306,5257.0
2017-06-06 13:55:00,143.97,144.02,143.9,144.02,9419.0,134.0306,134.0771,133.9654,134.0771,9419.0
2017-06-06 14:00:00,143.99,144.02,143.97,144.02,4333.0,134.0492,134.0771,134.0306,134.0771,4333.0
2017-06-06 14:05:00,144.04,144.04,143.96,143.99,2561.0,134.0957,134.0957,134.0212,134.0492,2561.0
2017-06-06 14:10:00,143.98,144.1,143.97,144.09,3863.0,134.0399,134.1516,134.0306,134.1423,3863.0
2017-06-06 14:15:00,144.09,144.1,144.03,144.05,4086.0,134.1423,134.1516,134.0864,134.105,4086.0
2017-06-06 14:20:00,144.08,144.09,144.04,144.05,4788.0,134.133,134.1423,134.0957,134.105,4788.0
2017-06-06 14:25:00,144.02,144.03,143.99,144.02,4974.0,134.0771,134.0864,134.0492,134.0771,4974.0
2017-06-06 14:30:00,144.02,144.11,143.99,144.11,6326.0,134.0771,134.1609,134.0492,134.1609,6326.0
2017-06-06 14:35:00,144.15,144.19,144.07,144.07,2130.0,134.1981,134.2354,134.1237,134.1237,2130.0
2017-06-06 14:40:00,144.05,144.19,144.05,144.17,2523.0,134.105,134.2354,134.105,134.2167,2523.0
2017-06-06 14:45:00,144.21,144.23,144.19,144.22,3051.0,134.254,134.2726,134.2354,134.2633,3051.0
2017-06-06 14:50:00,144.18,144.29,144.17,144.22,5997.0,134.2261,134.3285,134.2167,134.2633,5997.0
2017-06-06 14:55:00,144.19,144.2,144.14,144.14,2500.0,134.2354,134.2447,134.1888,134.1888,2500.0
2017-06-06 15:00:00,144.06,144.11,144.04,144.04,3116.0,134.1143,134.1609,134.0957,134.0957,3116.0
2017-06-06 15:05:00,144.02,144.14,144.02,144.14,5608.0,134.0771,134.1888,134.0771,134.1888,5608.0
2017-06-06 15:10:00,144.12,144.13,143.99,144.07,5984.0,134.1702,134.1795,134.0492,134.1237,5984.0
2017-06-06 15:15:00,144.08,144.11,144.03,144.11,3712.0,134.133,134.1609,134.0864,134.1609,3712.0
2017-06-06 15:20:00,144.07,144.11,143.98,143.99,3074.0,134.1237,134.1609,134.0399,134.0492,3074.0
2017-06-06 15:25:00,144.02,144.07,143.96,143.97,3819.0,134.0771,134.1237,134.0212,134.0306,3819.0
2017-06-06 15:30:00,143.97,144.01,143.9,143.99,16225.0,134.0306,134.0678,133.9654,134.0492,16225.0
2017-06-06 15:35:00,143.95,144.0,143.86,144.0,19359.0,134.0119,134.0585,133.9281,134.0585,19359.0
2017-06-06 15:40:00,144.01,144.07,144.01,144.04,6279.0,134.0678,134.1237,134.0678,134.0957,6279.0
2017-06-06 15:45:00,144.07,144.08,143.96,143.96,11956.0,134.1237,134.133,134.0212,134.0212,11956.0
2017-06-06 15:50:00,143.97,144.05,143.95,143.97,10297.0,134.0306,134.105,134.0119,134.0306,10297.0
2017-06-06 15:55:00,143.97,144.05,143.94,143.95,56453.0,134.0306,134.105,134.0026,134.0119,56453.0
2017-06-07 09:30:00,144.37,144.68,144.1,144.22,23816.0,134.4029,134.6915,134.1516,134.2633,23816.0
2017-06-07 09:35:00,144.13,144.72,144.13,144.67,13200.0,134.1795,134.7288,134.1795,134.6822,13200.0
2017-06-07 09:40:00,144.71,144.9,144.71,144.85,10541.0,134.7195,134.8963,134.7195,134.8498,10541.0
2017-06-07 09:45:00,144.81,144.86,144.59,144.72,11724.0,134.8126,134.8591,134.6078,134.7288,11724.0
2017-06-07 09:50:00,144.75,144.86,144.7,144.8,8519.0,134.7567,134.8591,134.7102,134.8033,8519.0
2017-06-07 09:55:00,144.84,144.92,144.75,144.92,8130.0,134.8405,134.915,134.7567,134.915,8130.0
2017-06-07 10:00:00,144.89,144.94,144.7,144.74,48310.0,134.887,134.9336,134.7102,134.7474,48310.0
2017-06-07 10:05:00,144.77,144.9,144.62,144.71,16196.0,134.7753,134.8963,134.6357,134.7195,16196.0
2017-06-07 10:10:00,144.71,144.78,144.61,144.67,35046.0,134.7195,134.7846,134.6264,134.6822,35046.0
2017-06-07 10:15:00,144.68,144.73,144.54,144.65,17698.0,134.6915,134.7381,134.5612,134.6636,17698.0
2017-06-07 10:20:00,144.63,144.65,144.56,144.64,18736.0,134.645,134.6636,134.5798,134.6543,18736.0
2017-06-07 10:25:00,144.61,144.73,144.57,144.64,37641.0,134.6264,134.7381,134.5891,134.6543,37641.0
2017-06-07 10:30:00,144.64,144.67,144.52,144.66,12707.0,134.6543,134.6822,134.5426,134.6729,12707.0
2017-06-07 10:35:00,144.66,144.69,144.5,144.62,18297.0,134.6729,134.7008,134.524,134.6357,18297.0
2017-06-07 10:40:00,144.6,144.64,144.32,144.32,35350.0,134.6171,134.6543,134.3564,134.3564,35350.0
2017-06-07 10:45:00,144.35,144.75,144.35,144.62,31109.0,134.3843,134.7567,134.3843,134.6357,31109.0
2017-06-07 10:50:00,144.53,144.57,144.51,144.52,1071.0,134.5519,134.5891,134.5333,134.5426,1071.0
2017-06-07 10:55:00,144.62,144.67,144.61,144.63,2235.0,134.6357,134.6822,134.6264,134.645,2235.0
2017-06-07 11:00:00,144.6,144.65,144.58,144.64,4300.0,134.6171,134.6636,134.5984,134.6543,4300.0
2017-06-07 11:05:00,144.65,144.65,144.58,144.62,2232.0,134.6636,134.6636,134.5984,134.6357,2232.0
2017-06-07 11:10:00,144.63,144.76,144.58,144.69,16820.0,134.645,134.766,134.5984,134.7008,16820.0
2017-06-07 11:15:00,144.72,144.77,144.68,144.72,13571.0,134.7288,134.7753,134.6915,134.7288,13571.0
2017-06-07 11:20:00,144.72,144.78,144.68,144.71,3351.0,134.7288,134.7846,134.6915,134.7195,3351.0
2017-06-07 11:25:00,144.69,144.73,144.6,144.7,10153.0,134.7008,134.7381,134.6171,134.7102,10153.0
2017-06-07 11:30:00,144.69,144.86,144.67,144.86,6243.0,134.7008,134.8591,134.6822,134.8591,6243.0
2017-06-07 11:35:00,144.85,145.19,144.84,145.02,56843.0,134.8498,135.1663,134.8405,135.0081,56843.0
2017-06-07 11:40:00,144.98,145.0,144.83,144.94,6905.0,134.9708,134.9894,134.8312,134.9336,6905.0
2017-06-07 11:45:00,144.96,145.04,144.87,144.97,7123.0,134.9522,135.0267,134.8684,134.9615,7123.0
2017-06-07 11:50:00,144.97,145.09,144.97,145.06,4763.0,134.9615,135.0732,134.9615,135.0453,4763.0
2017-06-07 11:55:00,145.06,145.23,145.06,145.22,3500.0,135.0453,135.2036,135.0453,135.1943,3500.0
2017-06-07 12:00:00,145.15,145.18,145.08,145.13,4100.0,135.1291,135.157,135.0639,135.1105,4100.0
2017-06-07 12:05:00,145.15,145.26,145.14,145.26,4900.0,135.1291,135.2315,135.1198,135.2315,4900.0
2017-06-07 12:10:00,145.23,145.23,145.14,145.2,1500.0,135.2036,135.2036,135.1198,135.1756,1500.0
2017-06-07 12:15:00,145.2,145.2,145.12,145.12,3103.0,135.1756,135.1756,135.1012,135.1012,3103.0
2017-06-07 12:20:00,145.14,145.2,145.12,145.14,5075.0,135.1198,135.1756,135.1012,135.1198,5075.0
2017-06-07 12:25:00,145.11,145.19,145.11,145.15,5711.0,135.0919,135.1663,135.0919,135.1291,5711.0
2017-06-07 12:30:00,145.15,145.25,145.13,145.19,6700.0,135.1291,135.2222,135.1105,135.1663,6700.0
2017-06-07 12:35:00,145.18,145.27,145.18,145.25,2008.0,135.157,135.2408,135.157,135.2222,2008.0
2017-06-07 12:40:00,145.22,145.22,145.2,145.21,2606.0,135.1943,135.1943,135.1756,135.1849,2606.0
2017-06-07 12:45:00,145.2,145.23,145.07,145.16,6307.0,135.1756,135.2036,135.0546,135.1384,6307.0
2017-06-07 12:50:00,145.14,145.15,144.96,145.05,5618.0,135.1198,135.1291,134.9522,135.036,5618.0
2017-06-07 12:55:00,145.04,145.14,145.04,145.12,2402.0,135.0267,135.1198,135.0267,135.1012,2402.0
2017-06-07 13:00:00,145.12,145.24,145.08,145.24,5282.0,135.1012,135.2129,135.0639,135.2129,5282.0
2017-06-07 13:05:00,145.18,145.24,145.12,145.12,2591.0,135.157,135.2129,135.1012,135.1012,2591.0
2017-06-07 13:10:00,145.12,145.27,145.12,145.18,13362.0,135.1012,135.2408,135.1012,135.157,13362.0
2017-06-07 13:15:00,145.18,145.18,145.06,145.11,5000.0,135.157,135.157,135.0453,135.0919,5000.0
2017-06-07 13:20:00,145.07,145.23,145.05,145.23,2000.0,135.0546,135.2036,135.036,135.2036,2000.0
2017-06-07 13:25:00,145.2,145.2,145.07,145.1,1520.0,135.1756,135.1756,135.0546,135.0825,1520.0
2017-06-07 13:30:00,145.06,145.1,144.95,144.97,6248.0,135.0453,135.0825,134.9429,134.9615,6248.0
2017-06-07 13:35:00,144.99,145.0,144.95,144.97,2011.0,134.9801,134.9894,134.9429,134.9615,2011.0
2017-06-07 13:40:00,144.97,145.0,144.93,144.99,5963.0,134.9615,134.9894,134.9243,134.9801,5963.0
2017-06-07 13:45:00,144.97,145.05,144.97,145.03,9551.0,134.9615,135.036,134.9615,135.0174,9551.0
2017-06-07 13:50:00,145.03,145.03,144.97,145.03,5361.0,135.0174,135.0174,134.9615,135.0174,5361.0
2017-06-07 13:55:00,145.03,145.07,144.98,145.04,5590.0,135.0174,135.0546,134.9708,135.0267,5590.0
2017-06-07 14:00:00,145.03,145.09,144.99,145.07,9791.0,135.0174,135.0732,134.9801,135.0546,9791.0
2017-06-07 14:05:00,145.07,145.13,145.03,145.08,5151.0,135.0546,135.1105,135.0174,135.0639,5151.0
2017-06-07 14:10:00,145.08,145.1,145.0,145.04,5466.0,135.0639,135.0825,134.9894,135.0267,5466.0
2017-06-07 14:15:00,145.04,145.07,144.98,145.06,5456.0,135.0267,135.0546,134.9708,135.0453,5456.0
2017-06-07 14:20:00,145.06,145.08,145.0,145.01,19699.0,135.0453,135.0639,134.9894,134.9988,19699.0
2017-06-07 14:25:00,145.01,145.08,145.0,145.01,7014.0,134.9988,135.0639,134.9894,134.9988,7014.0
2017-06-07 14:30:00,145.06,145.12,145.01,145.12,20292.0,135.0453,135.1012,134.9988,135.1012,20292.0
2017-06-07 14:35:00,145.15,145.24,145.11,145.23,3000.0,135.1291,135.2129,135.0919,135.2036,3000.0
2017-06-07 14:40:00,145.21,145.36,145.2,145.28,10452.0,135.1849,135.3246,135.1756,135.2501,10452.0
2017-06-07 14:45:00,145.32,145.42,145.29,145.37,3677.0,135.2874,135.3804,135.2594,135.3339,3677.0
2017-06-07 14:50:00,145.39,145.44,145.3,145.34,4402.0,135.3525,135.3991,135.2687,135.306,4402.0
2017-06-07 14:55:00,145.33,145.38,145.29,145.34,3930.0,135.2967,135.3432,135.2594,135.306,3930.0
2017-06-07 15:00:00,145.31,145.4,145.3,145.4,6461.0,135.278,135.3618,135.2687,135.3618,6461.0
2017-06-07 15:05:00,145.39,145.66,145.37,145.65,15855.0,135.3525,135.6039,135.3339,135.5946,15855.0
2017-06-07 15:10:00,145.63,145.68,145.57,145.66,12291.0,135.576,135.6225,135.5201,135.6039,12291.0
2017-06-07 15:15:00,145.67,145.79,145.66,145.78,11444.0,135.6132,135.7249,135.6039,135.7156,11444.0
2017-06-07 15:20:00,145.79,146.17,145.78,146.05,29786.0,135.7249,136.0787,135.7156,135.967,29786.0
2017-06-07 15:25:00,146.03,146.11,145.94,146.0,14281.0,135.9483,136.0228,135.8645,135.9204,14281.0
2017-06-07 15:30:00,146.0,146.31,146.0,146.19,25138.0,135.9204,136.209,135.9204,136.0973,25138.0
2017-06-07 15:35:00,146.17,146.22,146.01,146.01,20916.0,136.0787,136.1252,135.9297,135.9297,20916.0
2017-06-07 15:40:00,145.99,146.11,145.99,146.1,14917.0,135.9111,136.0228,135.9111,136.0135,14917.0
2017-06-07 15:45:00,146.09,146.32,146.09,146.23,30898.0,136.0042,136.2183,136.0042,136.1345,30898.0
2017-06-07 15:50:00,146.23,146.24,146.07,146.12,42593.0,136.1345,136.1438,135.9856,136.0321,42593.0
2017-06-07 15:55:00,146.12,146.15,145.98,146.03,85887.0,136.0321,136.0601,135.9018,135.9483,85887.0
2017-06-08 09:30:00,146.0,146.42,145.41,145.71,17575.0,135.9204,136.3114,135.3711,135.6504,17575.0
2017-06-08 09:35:00,146.05,146.18,145.6,145.63,14104.0,135.967,136.088,135.548,135.576,14104.0
2017-06-08 09:40:00,145.68,145.98,145.52,145.95,5722.0,135.6225,135.9018,135.4735,135.8739,5722.0
2017-06-08 09:45:00,145.96,146.03,145.73,145.84,10434.0,135.8832,135.9483,135.669,135.7715,10434.0
2017-06-08 09:50:00,145.84,145.91,145.71,145.9,5218.0,135.7715,135.8366,135.6504,135.8273,5218.0
2017-06-08 09:55:00,145.92,146.05,145.71,146.05,13833.0,135.8459,135.967,135.6504,135.967,13833.0
2017-06-08 10:00:00,146.08,146.16,145.82,145.82,6242.0,135.9949,136.0694,135.7528,135.7528,6242.0
2017-06-08 10:05:00,145.9,146.18,145.85,146.06,4964.0,135.8273,136.088,135.7808,135.9763,4964.0
2017-06-08 10:10:00,145.87,145.89,145.72,145.89,5400.0,135.7994,135.818,135.6597,135.818,5400.0
2017-06-08 10:15:00,145.84,145.93,145.8,145.87,2000.0,135.7715,135.8552,135.7342,135.7994,2000.0
2017-06-08 10:20:00,145.85,145.88,145.64,145.79,8155.0,135.7808,135.8087,135.5853,135.7249,8155.0
2017-06-08 10:25:00,145.84,145.9,145.67,145.75,5500.0,135.7715,135.8273,135.6132,135.6877,5500.0
2017-06-08 10:30:00,145.76,145.84,145.7,145.81,4328.0,135.697,135.7715,135.6411,135.7435,4328.0
2017-06-08 10:35:00,145.83,145.85,145.66,145.75,11330.0,135.7621,135.7808,135.6039,135.6877,11330.0
2017-06-08 10:40:00,145.74,145.77,145.64,145.76,6204.0,135.6784,135.7063,135.5853,135.697,6204.0
2017-06-08 10:45:00,145.77,145.82,145.69,145.72,6819.0,135.7063,135.7528,135.6318,135.6597,6819.0
2017-06-08 10:50:00,145.76,145.88,145.74,145.88,4872.0,135.697,135.8087,135.6784,135.8087,4872.0
2017-06-08 10:55:00,145.89,145.93,145.76,145.8,1600.0,135.818,135.8552,135.697,135.7342,1600.0
2017-06-08 11:00:00,145.82,145.92,145.82,145.92,3781.0,135.7528,135.8459,135.7528,135.8459,3781.0
2017-06-08 11:05:00,145.88,146.01,145.86,146.01,2455.0,135.8087,135.9297,135.7901,135.9297,2455.0
2017-06-08 11:10:00,146.01,146.06,145.95,145.98,5813.0,135.9297,135.9763,135.8739,135.9018,5813.0
2017-06-08 11:15:00,146.04,146.2,146.0,146.0,6925.0,135.9576,136.1066,135.9204,135.9204,6925.0
2017-06-08 11:20:00,146.07,146.11,146.0,146.07,4397.0,135.9856,136.0228,135.9204,135.9856,4397.0
2017-06-08 11:25:00,146.07,146.07,145.83,145.99,7800.0,135.9856,135.9856,135.7621,135.9111,7800.0
2017-06-08 11:30:00,146.02,146.02,145.76,145.83,5089.0,135.939,135.939,135.697,135.7621,5089.0
2017-06-08 11:35:00,145.85,145.93,145.78,145.8,8838.0,135.7808,135.8552,135.7156,135.7342,8838.0
2017-06-08 11:40:00,145.79,145.83,145.73,145.75,3190.0,135.7249,135.7621,135.669,135.6877,3190.0
2017-06-08 11:45:00,145.75,145.86,145.6,145.72,46800.0,135.6877,135.7901,135.548,135.6597,46800.0
2017-06-08 11:50:00,145.77,145.77,145.65,145.72,3856.0,135.7063,135.7063,135.5946,135.6597,3856.0
2017-06-08 11:55:00,145.69,145.73,145.53,145.56,5100.0,135.6318,135.669,135.4829,135.5108,5100.0
2017-06-08 12:00:00,145.63,145.63,145.53,145.57,5023.0,135.576,135.576,135.4829,135.5201,5023.0
2017-06-08 12:05:00,145.6,145.61,145.54,145.55,4046.0,135.548,135.5573,135.4922,135.5015,4046.0
2017-06-08 12:10:00,145.6,145.61,145.44,145.45,10047.0,135.548,135.5573,135.3991,135.4084,10047.0
2017-06-08 12:15:00,145.46,145.65,145.46,145.58,12789.0,135.4177,135.5946,135.4177,135.5294,12789.0
2017-06-08 12:20:00,145.61,145.64,145.52,145.57,21418.0,135.5573,135.5853,135.4735,135.5201,21418.0
2017-06-08 12:25:00,145.62,145.72,145.61,145.71,4800.0,135.5666,135.6597,135.5573,135.6504,4800.0
2017-06-08 12:30:00,145.69,145.75,145.69,145.69,1700.0,135.6318,135.6877,135.6318,135.6318,1700.0
2017-06-08 12:35:00,145.69,145.72,145.61,145.69,5203.0,135.6318,135.6597,135.5573,135.6318,5203.0
2017-06-08 12:40:00,145.72,145.72,145.55,145.55,3793.0,135.6597,135.6597,135.5015,135.5015,3793.0
2017-06-08 12:45:00,145.54,145.55,145.48,145.49,5832.0,135.4922,135.5015,135.4363,135.4456,5832.0
2017-06-08 12:50:00,145.54,145.6,145.46,145.59,10500.0,135.4922,135.548,135.4177,135.5387,10500.0
2017-06-08 12:55:00,145.57,145.64,145.55,145.59,5548.0,135.5201,135.5853,135.5015,135.5387,5548.0
2017-06-08 13:00:00,145.64,145.67,145.59,145.63,4961.0,135.5853,135.6132,135.5387,135.576,4961.0
2017-06-08 13:05:00,145.6,145.65,145.58,145.62,3372.0,135.548,135.5946,135.5294,135.5666,3372.0
2017-06-08 13:10:00,145.66,145.68,145.6,145.65,11312.0,135.6039,135.6225,135.548,135.5946,11312.0
2017-06-08 13:15:00,145.67,145.68,145.58,145.64,4755.0,135.6132,135.6225,135.5294,135.5853,4755.0
2017-06-08 13:20:00,145.6,145.65,145.57,145.58,6332.0,135.548,135.5946,135.5201,135.5294,6332.0
2017-06-08 13:25:00,145.62,145.66,145.53,145.56,7358.0,135.5666,135.6039,135.4829,135.5108,7358.0
2017-06-08 13:30:00,145.53,145.6,145.53,145.58,3913.0,135.4829,135.548,135.4829,135.5294,3913.0
2017-06-08 13:35:00,145.59,145.63,145.58,145.6,3598.0,135.5387,135.576,135.5294,135.548,3598.0
2017-06-08 13:40:00,145.58,145.7,145.56,145.68,5805.0,135.5294,135.6411,135.5108,135.6225,5805.0
2017-06-08 13:45:00,145.67,145.74,145.67,145.72,1900.0,135.6132,135.6784,135.6132,135.6597,1900.0
2017-06-08 13:50:00,145.75,145.89,145.71,145.84,5000.0,135.6877,135.818,135.6504,135.7715,5000.0
2017-06-08 13:55:00,145.9,145.94,145.83,145.94,2200.0,135.8273,135.8645,135.7621,135.8645,2200.0
2017-06-08 14:00:00,145.89,145.94,145.7,145.7,3824.0,135.818,135.8645,135.6411,135.6411,3824.0
2017-06-08 14:05:00,145.72,145.74,145.61,145.62,7573.0,135.6597,135.6784,135.5573,135.5666,7573.0
2017-06-08 14:10:00,145.66,145.83,145.62,145.63,11411.0,135.6039,135.7621,135.5666,135.576,11411.0
2017-06-08 14:15:00,145.64,145.69,145.58,145.65,4200.0,135.5853,135.6318,135.5294,135.5946,4200.0
2017-06-08 14:20:00,145.63,145.66,145.55,145.58,8285.0,135.576,135.6039,135.5015,135.5294,8285.0
2017-06-08 14:25:00,145.56,145.58,145.52,145.55,2145.0,135.5108,135.5294,135.4735,135.5015,2145.0
2017-06-08 14:30:00,145.59,145.6,145.54,145.56,5038.0,135.5387,135.548,135.4922,135.5108,5038.0
2017-06-08 14:35:00,145.55,145.57,145.41,145.51,15483.0,135.5015,135.5201,135.3711,135.4642,15483.0
2017-06-08 14:40:00,145.52,145.6,145.41,145.41,4249.0,135.4735,135.548,135.3711,135.3711,4249.0
2017-06-08 14:45:00,145.42,145.44,144.9,144.9,18919.0,135.3804,135.3991,134.8963,134.8963,18919.0
2017-06-08 14:50:00,144.94,145.33,144.91,145.33,10838.0,134.9336,135.2967,134.9057,135.2967,10838.0
2017-06-08 14:55:00,145.28,145.36,145.27,145.32,16508.0,135.2501,135.3246,135.2408,135.2874,16508.0
2017-06-08 15:00:00,145.31,145.5,145.3,145.5,9700.0,135.278,135.4549,135.2687,135.4549,9700.0
2017-06-08 15:05:00,145.46,145.5,145.33,145.48,5200.0,135.4177,135.4549,135.2967,135.4363,5200.0
2017-06-08 15:10:00,145.5,145.57,145.39,145.4,7656.0,135.4549,135.5201,135.3525,135.3618,7656.0
2017-06-08 15:15:00,145.38,145.43,145.33,145.4,3300.0,135.3432,135.3898,135.2967,135.3618,3300.0
2017-06-08 15:20:00,145.4,145.53,145.36,145.53,7855.0,135.3618,135.4829,135.3246,135.4829,7855.0
2017-06-08 15:25:00,145.52,145.54,145.48,145.51,3609.0,135.4735,135.4922,135.4363,135.4642,3609.0
2017-06-08 15:30:00,145.53,145.53,145.34,145.35,11359.0,135.4829,135.4829,135.306,135.3153,11359.0
2017-06-08 15:35:00,145.36,145.48,145.35,145.4,6455.0,135.3246,135.4363,135.3153,135.3618,6455.0
2017-06-08 15:40:00,145.39,145.46,145.33,145.33,7508.0,135.3525,135.4177,135.2967,135.2967,7508.0
2017-06-08 15:45:00,145.3,145.48,145.26,145.45,19590.0,135.2687,135.4363,135.2315,135.4084,19590.0
2017-06-08 15:50:00,145.47,145.62,145.45,145.58,17264.0,135.427,135.5666,135.4084,135.5294,17264.0
2017-06-08 15:55:00,145.58,145.63,145.43,145.57,51885.0,135.5294,135.576,135.3898,135.5201,51885.0
2017-06-09 09:30:00,145.7,145.99,144.78,145.73,14612.0,135.6411,135.9111,134.7846,135.669,14612.0
2017-06-09 09:35:00,145.72,145.79,145.4,145.68,12419.0,135.6597,135.7249,135.3618,135.6225,12419.0
2017-06-09 09:40:00,145.69,145.81,145.63,145.69,2555.0,135.6318,135.7435,135.576,135.6318,2555.0
2017-06-09 09:45:00,145.72,145.77,145.7,145.75,2443.0,135.6597,135.7063,135.6411,135.6877,2443.0
2017-06-09 09:50:00,145.77,145.91,145.69,145.8,2315.0,135.7063,135.8366,135.6318,135.7342,2315.0
2017-06-09 09:55:00,146.04,146.25,145.92,146.25,4111.0,135.9576,136.1531,135.8459,136.1531,4111.0
2017-06-09 10:00:00,146.26,146.38,146.18,146.38,2400.0,136.1625,136.2742,136.088,136.2742,2400.0
2017-06-09 10:05:00,146.41,146.56,146.33,146.56,3978.0,136.3021,136.4417,136.2276,136.4417,3978.0
2017-06-09 10:10:00,146.56,146.56,146.36,146.44,2700.0,136.4417,136.4417,136.2556,136.33,2700.0
2017-06-09 10:15:00,146.5,146.54,146.48,146.48,2400.0,136.3859,136.4231,136.3673,136.3673,2400.0
2017-06-09 10:20:00,146.5,146.62,146.48,146.62,5679.0,136.3859,136.4976,136.3673,136.4976,5679.0
2017-06-09 10:25:00,146.61,146.76,146.53,146.76,4837.0,136.4883,136.6279,136.4138,136.6279,4837.0
2017-06-09 10:30:00,146.76,146.98,146.76,146.89,5862.0,136.6279,136.8327,136.6279,136.749,5862.0
2017-06-09 10:35:00,146.85,146.96,146.82,146.84,8661.0,136.7117,136.8141,136.6838,136.7024,8661.0
2017-06-09 10:40:00,146.8,146.84,146.76,146.84,1284.0,136.6652,136.7024,136.6279,136.7024,1284.0
2017-06-09 10:45:00,146.84,146.89,146.8,146.87,3105.0,136.7024,136.749,136.6652,136.7303,3105.0
2017-06-09 10:50:00,146.92,146.92,146.62,146.67,8663.0,136.7769,136.7769,136.4976,136.5442,8663.0
2017-06-09 10:55:00,146.63,146.76,146.63,146.76,3300.0,136.5069,136.6279,136.5069,136.6279,3300.0
2017-06-09 11:00:00,146.71,146.71,146.57,146.68,3761.0,136.5814,136.5814,136.4511,136.5535,3761.0
2017-06-09 11:05:00,146.71,146.84,146.67,146.84,6500.0,136.5814,136.7024,136.5442,136.7024,6500.0
2017-06-09 11:10:00,146.83,146.88,146.76,146.84,2700.0,136.6931,136.7397,136.6279,136.7024,2700.0
2017-06-09 11:15:00,146.83,146.86,146.74,146.81,6788.0,136.6931,136.721,136.6093,136.6745,6788.0
2017-06-09 11:20:00,146.84,146.88,146.69,146.76,5625.0,136.7024,136.7397,136.5628,136.6279,5625.0
2017-06-09 11:25:00,146.79,146.94,146.78,146.94,3548.0,136.6559,136.7955,136.6466,136.7955,3548.0
2017-06-09 11:30:00,146.94,147.06,146.93,146.98,7700.0,136.7955,136.9072,136.7862,136.8327,7700.0
2017-06-09 11:35:00,146.99,147.0,146.8,146.8,10576.0,136.8421,136.8514,136.6652,136.6652,10576.0
2017-06-09 11:40:00,146.79,146.88,146.79,146.88,3485.0,136.6559,136.7397,136.6559,136.7397,3485.0
2017-06-09 11:45:00,146.9,147.0,146.89,146.95,6200.0,136.7583,136.8514,136.749,136.8048,6200.0
2017-06-09 11:50:00,146.96,147.11,146.94,147.1,8300.0,136.8141,136.9538,136.7955,136.9445,8300.0
2017-06-09 11:55:00,147.14,147.22,147.07,147.07,7706.0,136.9817,137.0562,136.9165,136.9165,7706.0
2017-06-09 12:00:00,147.07,147.33,147.01,147.28,14890.0,136.9165,137.1586,136.8607,137.112,14890.0
2017-06-09 12:05:00,147.28,147.41,147.27,147.39,7786.0,137.112,137.2331,137.1027,137.2144,7786.0
2017-06-09 12:10:00,147.36,147.52,147.36,147.48,11609.0,137.1865,137.3355,137.1865,137.2982,11609.0
2017-06-09 12:15:00,147.5,147.51,147.37,147.48,15377.0,137.3169,137.3262,137.1958,137.2982,15377.0
2017-06-09 12:20:00,147.5,147.5,147.32,147.34,9814.0,137.3169,137.3169,137.1493,137.1679,9814.0
2017-06-09 12:25:00,147.31,147.51,147.31,147.49,11792.0,137.14,137.3262,137.14,137.3075,11792.0
2017-06-09 12:30:00,147.49,147.51,147.35,147.43,15883.0,137.3075,137.3262,137.1772,137.2517,15883.0
2017-06-09 12:35:00,147.45,147.45,147.32,147.43,28657.0,137.2703,137.2703,137.1493,137.2517,28657.0
2017-06-09 12:40:00,147.43,147.45,147.13,147.16,8197.0,137.2517,137.2703,136.9724,137.0003,8197.0
2017-06-09 12:45:00,147.12,147.25,147.08,147.25,11619.0,136.9631,137.0841,136.9258,137.0841,11619.0
2017-06-09 12:50:00,147.22,147.31,147.2,147.3,4607.0,137.0562,137.14,137.0376,137.1307,4607.0
2017-06-09 12:55:00,147.29,147.46,147.29,147.41,8819.0,137.1213,137.2796,137.1213,137.2331,8819.0
2017-06-09 13:00:00,147.39,147.47,147.3,147.4,9095.0,137.2144,137.2889,137.1307,137.2238,9095.0
2017-06-09 13:05:00,147.41,147.47,147.37,147.47,10957.0,137.2331,137.2889,137.1958,137.2889,10957.0
2017-06-09 13:10:00,147.44,147.49,147.35,147.49,27408.0,137.261,137.3075,137.1772,137.3075,27408.0
2017-06-09 13:15:00,147.5,147.51,147.36,147.44,11908.0,137.3169,137.3262,137.1865,137.261,11908.0
2017-06-09 13:20:00,147.43,147.49,147.4,147.49,6616.0,137.2517,137.3075,137.2238,137.3075,6616.0
2017-06-09 13:25:00,147.43,147.54,147.43,147.5,4061.0,137.2517,137.3541,137.2517,137.3169,4061.0
2017-06-09 13:30:00,147.49,147.49,147.39,147.46,7854.0,137.3075,137.3075,137.2144,137.2796,7854.0
2017-06-09 13:35:00,147.48,147.48,147.26,147.31,12705.0,137.2982,137.2982,137.0934,137.14,12705.0
2017-06-09 13:40:00,147.31,147.36,147.25,147.34,4161.0,137.14,137.1865,137.0841,137.1679,4161.0
2017-06-09 13:45:00,147.37,147.38,147.06,147.06,7840.0,137.1958,137.2051,136.9072,136.9072,7840.0
2017-06-09 13:50:00,147.04,147.09,146.89,146.89,32228.0,136.8886,136.9352,136.749,136.749,32228.0
2017-06-09 13:55:00,146.77,146.85,146.7,146.72,3598.0,136.6372,136.7117,136.5721,136.5907,3598.0
2017-06-09 14:00:00,146.72,146.81,146.67,146.79,6824.0,136.5907,136.6745,136.5442,136.6559,6824.0
2017-06-09 14:05:00,146.83,146.91,146.69,146.69,6922.0,136.6931,136.7676,136.5628,136.5628,6922.0
2017-06-09 14:10:00,146.68,146.78,146.51,146.56,6850.0,136.5535,136.6466,136.3952,136.4417,6850.0
2017-06-09 14:15:00,146.52,146.58,146.5,146.56,3473.0,136.4045,136.4604,136.3859,136.4417,3473.0
2017-06-09 14:20:00,146.56,146.65,146.45,146.46,5321.0,136.4417,136.5255,136.3393,136.3486,5321.0
2017-06-09 14:25:00,146.45,146.52,146.42,146.44,8946.0,136.3393,136.4045,136.3114,136.33,8946.0
2017-06-09 14:30:00,146.44,146.49,146.23,146.28,7729.0,136.33,136.3766,136.1345,136.1811,7729.0
2017-06-09 14:35:00,146.29,146.29,146.07,146.23,5304.0,136.1904,136.1904,135.9856,136.1345,5304.0
2017-06-09 14:40:00,146.2,146.22,146.03,146.08,7956.0,136.1066,136.1252,135.9483,135.9949,7956.0
2017-06-09 14:45:00,146.06,146.12,145.94,145.94,24682.0,135.9763,136.0321,135.8645,135.8645,24682.0
2017-06-09 14:50:00,145.96,146.09,145.89,146.09,6010.0,135.8832,136.0042,135.818,136.0042,6010.0
2017-06-09 14:55:00,146.12,146.16,145.99,145.99,13612.0,136.0321,136.0694,135.9111,135.9111,13612.0
2017-06-09 15:00:00,146.02,146.43,146.02,146.35,14599.0,135.939,136.3207,135.939,136.2462,14599.0
2017-06-09 15:05:00,146.37,146.4,146.27,146.4,11771.0,136.2649,136.2928,136.1718,136.2928,11771.0
2017-06-09 15:10:00,146.39,146.52,146.39,146.41,6765.0,136.2835,136.4045,136.2835,136.3021,6765.0
2017-06-09 15:15:00,146.45,146.53,146.28,146.49,8597.0,136.3393,136.4138,136.1811,136.3766,8597.0
2017-06-09 15:20:00,146.5,146.56,146.41,146.53,5769.0,136.3859,136.4417,136.3021,136.4138,5769.0
2017-06-09 15:25:00,146.59,146.64,146.45,146.64,8631.0,136.4697,136.5162,136.3393,136.5162,8631.0
2017-06-09 15:30:00,146.61,146.64,146.3,146.36,17158.0,136.4883,136.5162,136.1997,136.2556,17158.0
2017-06-09 15:35:00,146.36,146.48,146.34,146.48,12119.0,136.2556,136.3673,136.2369,136.3673,12119.0
2017-06-09 15:40:00,146.45,146.45,146.34,146.44,43591.0,136.3393,136.3393,136.2369,136.33,43591.0
2017-06-09 15:45:00,146.45,146.62,146.45,146.61,28411.0,136.3393,136.4976,136.3393,136.4883,28411.0
2017-06-09 15:50:00,146.62,146.87,146.62,146.79,21742.0,136.4976,136.7303,136.4976,136.6559,21742.0
2017-06-09 15:55:00,146.8,146.84,146.69,146.78,37770.0,136.6652,136.7024,136.5628,136.6466,37770.0
2017-06-12 09:30:00,146.39,147.03,145.96,146.5,46871.0,136.2835,136.8793,135.8832,136.3859,46871.0
2017-06-12 09:35:00,146.65,146.65,145.94,146.1,5903.0,136.5255,136.5255,135.8645,136.0135,5903.0
2017-06-12 09:40:00,146.1,146.18,145.85,145.85,7731.0,136.0135,136.088,135.7808,135.7808,7731.0
2017-06-12 09:45:00,145.94,146.0,145.71,145.83,8686.0,135.8645,135.9204,135.6504,135.7621,8686.0
2017-06-12 09:50:00,145.79,145.79,145.31,145.42,12187.0,135.7249,135.7249,135.278,135.3804,12187.0
2017-06-12 09:55:00,145.5,145.5,145.0,145.16,15716.0,135.4549,135.4549,134.9894,135.1384,15716.0
2017-06-12 10:00:00,145.17,145.21,144.69,144.75,22340.0,135.1477,135.1849,134.7008,134.7567,22340.0
2017-06-12 10:05:00,144.78,144.79,144.35,144.42,17129.0,134.7846,134.7939,134.3843,134.4495,17129.0
2017-06-12 10:10:00,144.42,144.75,144.41,144.72,11703.0,134.4495,134.7567,134.4402,134.7288,11703.0
2017-06-12 10:15:00,144.65,144.81,144.61,144.77,12773.0,134.6636,134.8126,134.6264,134.7753,12773.0
2017-06-12 10:20:00,144.73,144.88,144.66,144.81,8700.0,134.7381,134.8777,134.6729,134.8126,8700.0
2017-06-12 10:25:00,144.81,144.88,144.69,144.75,12996.0,134.8126,134.8777,134.7008,134.7567,12996.0
2017-06-12 10:30:00,144.8,144.8,144.6,144.68,10882.0,134.8033,134.8033,134.6171,134.6915,10882.0
2017-06-12 10:35:00,144.68,144.78,144.64,144.78,10611.0,134.6915,134.7846,134.6543,134.7846,10611.0
2017-06-12 10:40:00,144.76,144.91,144.75,144.91,3939.0,134.766,134.9057,134.7567,134.9057,3939.0
2017-06-12 10:45:00,144.94,145.25,144.93,145.1,7100.0,134.9336,135.2222,134.9243,135.0825,7100.0
2017-06-12 10:50:00,145.1,145.21,145.02,145.21,4800.0,135.0825,135.1849,135.0081,135.1849,4800.0
2017-06-12 10:55:00,145.22,145.39,145.19,145.34,11649.0,135.1943,135.3525,135.1663,135.306,11649.0
2017-06-12 11:00:00,145.37,145.46,145.32,145.46,9233.0,135.3339,135.4177,135.2874,135.4177,9233.0
2017-06-12 11:05:00,145.42,145.46,145.39,145.45,3478.0,135.3804,135.4177,135.3525,135.4084,3478.0
2017-06-12 11:10:00,145.5,145.98,145.5,145.98,11016.0,135.4549,135.9018,135.4549,135.9018,11016.0
2017-06-12 11:15:00,145.88,146.09,145.86,146.09,4800.0,135.8087,136.0042,135.7901,136.0042,4800.0
2017-06-12 11:20:00,146.05,146.07,145.84,145.85,10234.0,135.967,135.9856,135.7715,135.7808,10234.0
2017-06-12 11:25:00,145.84,146.06,145.84,145.97,7260.0,135.7715,135.9763,135.7715,135.8925,7260.0
2017-06-12 11:30:00,145.97,146.09,145.96,146.04,5900.0,135.8925,136.0042,135.8832,135.9576,5900.0
2017-06-12 11:35:00,146.04,146.17,146.04,146.07,18640.0,135.9576,136.0787,135.9576,135.9856,18640.0
2017-06-12 11:40:00,146.13,146.13,145.79,145.84,20480.0,136.0414,136.0414,135.7249,135.7715,20480.0
2017-06-12 11:45:00,145.88,146.01,145.84,145.84,4845.0,135.8087,135.9297,135.7715,135.7715,4845.0
2017-06-12 11:50:00,145.84,146.11,145.84,146.06,51000.0,135.7715,136.0228,135.7715,135.9763,51000.0
2017-06-12 11:55:00,146.0,146.48,146.0,146.48,3767.0,135.9204,136.3673,135.9204,136.3673,3767.0
2017-06-12 12:00:00,146.43,146.74,146.38,146.74,13168.0,136.3207,136.6093,136.2742,136.6093,13168.0
2017-06-12 12:05:00,146.67,146.67,146.46,146.55,14107.0,136.5442,136.5442,136.3486,136.4324,14107.0
2017-06-12 12:10:00,146.59,146.71,146.57,146.66,5025.0,136.4697,136.5814,136.4511,136.5348,5025.0
2017-06-12 12:15:00,146.68,146.68,146.43,146.45,9120.0,136.5535,136.5535,136.3207,136.3393,9120.0
2017-06-12 12:20:00,146.45,146.5,146.21,146.26,5401.0,136.3393,136.3859,136.1159,136.1625,5401.0
2017-06-12 12:25:00,146.24,146.36,146.17,146.17,6891.0,136.1438,136.2556,136.0787,136.0787,6891.0
2017-06-12 12:30:00,146.14,146.14,146.04,146.08,7687.0,136.0507,136.0507,135.9576,135.9949,7687.0
2017-06-12 12:35:00,146.07,146.1,145.85,145.89,4375.0,135.9856,136.0135,135.7808,135.818,4375.0
2017-06-12 12:40:00,145.92,145.99,145.76,145.8,35556.0,135.8459,135.9111,135.697,135.7342,35556.0
2017-06-12 12:45:00,145.8,145.8,145.45,145.59,34799.0,135.7342,135.7342,135.4084,135.5387,34799.0
2017-06-12 12:50:00,145.59,145.66,145.35,145.66,31104.0,135.5387,135.6039,135.3153,135.6039,31104.0
2017-06-12 12:55:00,145.61,145.74,145.55,145.65,9200.0,135.5573,135.6784,135.5015,135.5946,9200.0
2017-06-12 13:00:00,145.62,145.7,145.53,145.59,19143.0,135.5666,135.6411,135.4829,135.5387,19143.0
2017-06-12 13:05:00,145.59,145.61,145.53,145.59,4887.0,135.5387,135.5573,135.4829,135.5387,4887.0
2017-06-12 13:10:00,145.55,145.56,145.4,145.5,19400.0,135.5015,135.5108,135.3618,135.4549,19400.0
2017-06-12 13:15:00,145.52,145.55,145.48,145.48,9895.0,135.4735,135.5015,135.4363,135.4363,9895.0
2017-06-12 13:20:00,145.52,145.6,145.47,145.59,8881.0,135.4735,135.548,135.427,135.5387,8881.0
2017-06-12 13:25:00,145.59,145.63,145.49,145.52,20507.0,135.5387,135.576,135.4456,135.4735,20507.0
2017-06-12 13:30:00,145.53,145.74,145.53,145.74,15890.0,135.4829,135.6784,135.4829,135.6784,15890.0
2017-06-12 13:35:00,145.71,145.72,145.63,145.67,5598.0,135.6504,135.6597,135.576,135.6132,5598.0
2017-06-12 13:40:00,145.69,145.73,145.66,145.68,10376.0,135.6318,135.669,135.6039,135.6225,10376.0
2017-06-12 13:45:00,145.68,145.7,145.61,145.61,5451.0,135.6225,135.6411,135.5573,135.5573,5451.0
2017-06-12 13:50:00,145.62,145.62,145.47,145.56,12855.0,135.5666,135.5666,135.427,135.5108,12855.0
2017-06-12 13:55:00,145.56,145.56,145.43,145.43,5426.0,135.5108,135.5108,135.3898,135.3898,5426.0
2017-06-12 14:00:00,145.4,145.53,145.37,145.4,12152.0,135.3618,135.4829,135.3339,135.3618,12152.0
2017-06-12 14:05:00,145.41,145.44,145.27,145.27,7982.0,135.3711,135.3991,135.2408,135.2408,7982.0
2017-06-12 14:10:00,145.24,145.37,145.24,145.35,4478.0,135.2129,135.3339,135.2129,135.3153,4478.0
2017-06-12 14:15:00,145.36,145.44,145.34,145.39,5702.0,135.3246,135.3991,135.306,135.3525,5702.0
2017-06-12 14:20:00,145.38,145.41,145.22,145.22,7149.0,135.3432,135.3711,135.1943,135.1943,7149.0
2017-06-12 14:25:00,145.17,145.22,145.12,145.15,10777.0,135.1477,135.1943,135.1012,135.1291,10777.0
2017-06-12 14:30:00,145.16,145.32,145.12,145.32,14664.0,135.1384,135.2874,135.1012,135.2874,14664.0
2017-06-12 14:35:00,145.34,145.42,145.33,145.42,7300.0,135.306,135.3804,135.2967,135.3804,7300.0
2017-06-12 14:40:00,145.41,145.48,145.41,145.46,7901.0,135.3711,135.4363,135.3711,135.4177,7901.0
2017-06-12 14:45:00,145.45,145.47,145.39,145.45,10928.0,135.4084,135.427,135.3525,135.4084,10928.0
2017-06-12 14:50:00,145.48,145.61,145.48,145.53,6689.0,135.4363,135.5573,135.4363,135.4829,6689.0
2017-06-12 14:55:00,145.55,145.6,145.53,145.59,5080.0,135.5015,135.548,135.4829,135.5387,5080.0
2017-06-12 15:00:00,145.62,145.63,145.38,145.46,9649.0,135.5666,135.576,135.3432,135.4177,9649.0
2017-06-12 15:05:00,145.47,145.54,145.41,145.44,6499.0,135.427,135.4922,135.3711,135.3991,6499.0
2017-06-12 15:10:00,145.45,145.48,145.3,145.3,9278.0,135.4084,135.4363,135.2687,135.2687,9278.0
2017-06-12 15:15:00,145.34,145.39,145.32,145.34,8845.0,135.306,135.3525,135.2874,135.306,8845.0
2017-06-12 15:20:00,145.33,145.35,145.26,145.28,9261.0,135.2967,135.3153,135.2315,135.2501,9261.0
2017-06-12 15:25:00,145.27,145.27,145.13,145.16,12823.0,135.2408,135.2408,135.1105,135.1384,12823.0
2017-06-12 15:30:00,145.16,145.25,145.12,145.21,17544.0,135.1384,135.2222,135.1012,135.1849,17544.0
2017-06-12 15:35:00,145.2,145.42,145.2,145.27,15033.0,135.1756,135.3804,135.1756,135.2408,15033.0
2017-06-12 15:40:00,145.26,145.29,145.18,145.24,15345.0,135.2315,135.2594,135.157,135.2129,15345.0
2017-06-12 15:45:00,145.23,145.34,145.18,145.31,21071.0,135.2036,135.306,135.157,135.278,21071.0
2017-06-12 15:50:00,145.32,145.52,145.32,145.52,39462.0,135.2874,135.4735,135.2874,135.4735,39462.0
2017-06-12 15:55:00,145.51,145.74,145.49,145.7,57459.0,135.4642,135.6784,135.4456,135.6411,57459.0
2017-06-13 09:30:00,145.9,146.69,144.81,145.43,20482.0,135.8273,136.5628,134.8126,135.3898,20482.0
2017-06-13 09:35:00,145.43,145.57,144.94,145.31,19636.0,135.3898,135.5201,134.9336,135.278,19636.0
2017-06-13 09:40:00,145.25,145.74,145.11,145.74,10916.0,135.2222,135.6784,135.0919,135.6784,10916.0
2017-06-13 09:45:00,145.62,146.1,145.55,145.87,27490.0,135.5666,136.0135,135.5015,135.7994,27490.0
2017-06-13 09:50:00,146.0,146.04,145.77,145.91,7573.0,135.9204,135.9576,135.7063,135.8366,7573.0
2017-06-13 09:55:00,145.9,146.12,145.73,146.12,13288.0,135.8273,136.0321,135.669,136.0321,13288.0
2017-06-13 10:00:00,146.1,146.28,145.95,146.12,9753.0,136.0135,136.1811,135.8739,136.0321,9753.0
2017-06-13 10:05:00,146.13,146.18,145.75,145.9,8949.0,136.0414,136.088,135.6877,135.8273,8949.0
2017-06-13 10:10:00,145.94,146.21,145.88,146.02,5769.0,135.8645,136.1159,135.8087,135.939,5769.0
2017-06-13 10:15:00,146.03,146.04,145.72,145.85,16400.0,135.9483,135.9576,135.6597,135.7808,16400.0
2017-06-13 10:20:00,145.82,146.06,145.82,146.06,20174.0,135.7528,135.9763,135.7528,135.9763,20174.0
2017-06-13 10:25:00,146.04,146.47,146.03,146.47,30500.0,135.9576,136.358,135.9483,136.358,30500.0
2017-06-13 10:30:00,146.48,146.53,146.32,146.46,13343.0,136.3673,136.4138,136.2183,136.3486,13343.0
2017-06-13 10:35:00,146.51,146.64,146.34,146.34,12400.0,136.3952,136.5162,136.2369,136.2369,12400.0
2017-06-13 10:40:00,146.39,146.46,146.13,146.19,9756.0,136.2835,136.3486,136.0414,136.0973,9756.0
2017-06-13 10:45:00,146.23,146.28,146.08,146.2,5680.0,136.1345,136.1811,135.9949,136.1066,5680.0
2017-06-13 10:50:00,146.21,146.22,146.07,146.08,4355.0,136.1159,136.1252,135.9856,135.9949,4355.0
2017-06-13 10:55:00,146.16,146.28,146.12,146.21,5830.0,136.0694,136.1811,136.0321,136.1159,5830.0
2017-06-13 11:00:00,146.18,146.42,146.15,146.26,7406.0,136.088,136.3114,136.0601,136.1625,7406.0
2017-06-13 11:05:00,146.24,146.46,146.2,146.27,12048.0,136.1438,136.3486,136.1066,136.1718,12048.0
2017-06-13 11:10:00,146.21,146.43,146.21,146.28,7987.0,136.1159,136.3207,136.1159,136.1811,7987.0
2017-06-13 11:15:00,146.31,146.36,146.26,146.26,5700.0,136.209,136.2556,136.1625,136.1625,5700.0
2017-06-13 11:20:00,146.24,146.3,146.18,146.18,10268.0,136.1438,136.1997,136.088,136.088,10268.0
2017-06-13 11:25:00,146.26,146.26,146.01,146.01,7093.0,136.1625,136.1625,135.9297,135.9297,7093.0
2017-06-13 11:30:00,146.06,146.06,145.97,145.97,13006.0,135.9763,135.9763,135.8925,135.8925,13006.0
2017-06-13 11:35:00,145.95,146.05,145.91,146.03,14841.0,135.8739,135.967,135.8366,135.9483,14841.0
2017-06-13 11:40:00,146.02,146.07,145.87,145.87,14402.0,135.939,135.9856,135.7994,135.7994,14402.0
2017-06-13 11:45:00,145.93,145.93,145.5,145.74,16473.0,135.8552,135.8552,135.4549,135.6784,16473.0
2017-06-13 11:50:00,145.75,145.96,145.74,145.96,9768.0,135.6877,135.8832,135.6784,135.8832,9768.0
2017-06-13 11:55:00,145.95,145.98,145.87,145.9,4891.0,135.8739,135.9018,135.7994,135.8273,4891.0
2017-06-13 12:00:00,145.86,146.01,145.86,145.9,12492.0,135.7901,135.9297,135.7901,135.8273,12492.0
2017-06-13 12:05:00,145.91,146.09,145.89,146.07,6834.0,135.8366,136.0042,135.818,135.9856,6834.0
2017-06-13 12:10:00,146.07,146.21,146.06,146.06,5833.0,135.9856,136.1159,135.9763,135.9763,5833.0
2017-06-13 12:15:00,146.06,146.16,146.06,146.16,2400.0,135.9763,136.0694,135.9763,136.0694,2400.0
2017-06-13 12:20:00,146.18,146.2,146.04,146.14,5400.0,136.088,136.1066,135.9576,136.0507,5400.0
2017-06-13 12:25:00,146.16,146.23,146.12,146.22,2339.0,136.0694,136.1345,136.0321,136.1252,2339.0
2017-06-13 12:30:00,146.19,146.32,146.18,146.3,4825.0,136.0973,136.2183,136.088,136.1997,4825.0
2017-06-13 12:35:00,146.35,146.45,146.35,146.45,3798.0,136.2462,136.3393,136.2462,136.3393,3798.0
2017-06-13 12:40:00,146.48,146.57,146.42,146.56,4400.0,136.3673,136.4511,136.3114,136.4417,4400.0
2017-06-13 12:45:00,146.56,146.59,146.51,146.59,5479.0,136.4417,136.4697,136.3952,136.4697,5479.0
2017-06-13 12:50:00,146.58,146.64,146.56,146.62,2000.0,136.4604,136.5162,136.4417,136.4976,2000.0
2017-06-13 12:55:00,146.64,146.81,146.62,146.78,6462.0,136.5162,136.6745,136.4976,136.6466,6462.0
2017-06-13 13:00:00,146.78,146.78,146.7,146.73,5391.0,136.6466,136.6466,136.5721,136.6,5391.0
2017-06-13 13:05:00,146.76,146.76,146.76,146.76,700.0,136.6279,136.6279,136.6279,136.6279,700.0
2017-06-13 13:10:00,146.8,146.81,146.72,146.75,8803.0,136.6652,136.6745,136.5907,136.6186,8803.0
2017-06-13 13:15:00,146.79,146.8,146.71,146.71,3815.0,136.6559,136.6652,136.5814,136.5814,3815.0
2017-06-13 13:20:00,146.77,146.81,146.72,146.81,3137.0,136.6372,136.6745,136.5907,136.6745,3137.0
2017-06-13 13:25:00,146.8,146.81,146.76,146.79,3800.0,136.6652,136.6745,136.6279,136.6559,3800.0
2017-06-13 13:30:00,146.81,146.88,146.8,146.83,3700.0,136.6745,136.7397,136.6652,136.6931,3700.0
2017-06-13 13:35:00,146.83,146.83,146.7,146.74,4549.0,136.6931,136.6931,136.5721,136.6093,4549.0
2017-06-13 13:40:00,146.71,146.73,146.61,146.64,5931.0,136.5814,136.6,136.4883,136.5162,5931.0
2017-06-13 13:45:00,146.62,146.65,146.55,146.65,5600.0,136.4976,136.5255,136.4324,136.5255,5600.0
2017-06-13 13:50:00,146.67,146.75,146.64,146.69,3857.0,136.5442,136.6186,136.5162,136.5628,3857.0
2017-06-13 13:55:00,146.7,146.78,146.68,146.68,5680.0,136.5721,136.6466,136.5535,136.5535,5680.0
2017-06-13 14:00:00,146.71,146.76,146.69,146.7,9360.0,136.5814,136.6279,136.5628,136.5721,9360.0
2017-06-13 14:05:00,146.73,146.74,146.67,146.7,4091.0,136.6,136.6093,136.5442,136.5721,4091.0
2017-06-13 14:10:00,146.71,146.71,146.49,146.52,4108.0,136.5814,136.5814,136.3766,136.4045,4108.0
2017-06-13 14:15:00,146.52,146.58,146.49,146.55,7494.0,136.4045,136.4604,136.3766,136.4324,7494.0
2017-06-13 14:20:00,146.55,146.61,146.4,146.4,6900.0,136.4324,136.4883,136.2928,136.2928,6900.0
2017-06-13 14:25:00,146.39,146.47,146.38,146.43,11113.0,136.2835,136.358,136.2742,136.3207,11113.0
2017-06-13 14:30:00,146.39,146.52,146.38,146.43,14544.0,136.2835,136.4045,136.2742,136.3207,14544.0
2017-06-13 14:35:00,146.44,146.52,146.39,146.45,9198.0,136.33,136.4045,136.2835,136.3393,9198.0
2017-06-13 14:40:00,146.48,146.5,146.32,146.33,11193.0,136.3673,136.3859,136.2183,136.2276,11193.0
2017-06-13 14:45:00,146.31,146.36,146.29,146.34,6136.0,136.209,136.2556,136.1904,136.2369,6136.0
2017-06-13 14:50:00,146.34,146.38,146.25,146.25,10651.0,136.2369,136.2742,136.1531,136.1531,10651.0
2017-06-13 14:55:00,146.23,146.26,146.18,146.24,7100.0,136.1345,136.1625,136.088,136.1438,7100.0
2017-06-13 15:00:00,146.24,146.26,146.17,146.21,8759.0,136.1438,136.1625,136.0787,136.1159,8759.0
2017-06-13 15:05:00,146.21,146.24,146.06,146.08,8489.0,136.1159,136.1438,135.9763,135.9949,8489.0
2017-06-13 15:10:00,146.08,146.12,146.04,146.05,7912.0,135.9949,136.0321,135.9576,135.967,7912.0
2017-06-13 15:15:00,146.06,146.18,146.06,146.15,7803.0,135.9763,136.088,135.9763,136.0601,7803.0
2017-06-13 15:20:00,146.17,146.21,146.11,146.21,8416.0,136.0787,136.1159,136.0228,136.1159,8416.0
2017-06-13 15:25:00,146.21,146.27,146.17,146.27,13751.0,136.1159,136.1718,136.0787,136.1718,13751.0
2017-06-13 15:30:00,146.26,146.3,146.18,146.29,18738.0,136.1625,136.1997,136.088,136.1904,18738.0
2017-06-13 15:35:00,146.27,146.45,146.27,146.39,16198.0,136.1718,136.3393,136.1718,136.2835,16198.0
2017-06-13 15:40:00,146.41,146.42,146.28,146.38,12498.0,136.3021,136.3114,136.1811,136.2742,12498.0
2017-06-13 15:45:00,146.34,146.4,146.33,146.39,24985.0,136.2369,136.2928,136.2276,136.2835,24985.0
2017-06-13 15:50:00,146.39,146.39,146.27,146.31,25306.0,136.2835,136.2835,136.1718,136.209,25306.0
2017-06-13 15:55:00,146.32,146.47,146.15,146.45,68332.0,136.2183,136.358,136.0601,136.3393,68332.0
2017-06-14 09:30:00,146.46,147.08,146.46,146.57,9461.0,136.3486,136.9258,136.3486,136.4511,9461.0
2017-06-14 09:35:00,146.74,146.84,146.64,146.78,2160.0,136.6093,136.7024,136.5162,136.6466,2160.0
2017-06-14 09:40:00,146.78,146.85,146.63,146.65,6483.0,136.6466,136.7117,136.5069,136.5255,6483.0
2017-06-14 09:45:00,146.68,146.78,146.68,146.72,1200.0,136.5535,136.6466,136.5535,136.5907,1200.0
2017-06-14 09:50:00,146.76,146.88,146.66,146.83,4800.0,136.6279,136.7397,136.5348,136.6931,4800.0
2017-06-14 09:55:00,146.88,147.09,146.81,146.81,4652.0,136.7397,136.9352,136.6745,136.6745,4652.0
2017-06-14 10:00:00,146.78,146.79,146.64,146.76,4166.0,136.6466,136.6559,136.5162,136.6279,4166.0
2017-06-14 10:05:00,146.81,147.03,146.81,146.99,5100.0,136.6745,136.8793,136.6745,136.8421,5100.0
2017-06-14 10:10:00,147.0,147.09,146.95,147.06,6753.0,136.8514,136.9352,136.8048,136.9072,6753.0
2017-06-14 10:15:00,147.03,147.21,147.02,147.06,3649.0,136.8793,137.0469,136.87,136.9072,3649.0
2017-06-14 10:20:00,147.07,147.09,146.87,146.92,5545.0,136.9165,136.9352,136.7303,136.7769,5545.0
2017-06-14 10:25:00,146.9,146.95,146.84,146.84,4260.0,136.7583,136.8048,136.7024,136.7024,4260.0
2017-06-14 10:30:00,146.85,146.96,146.8,146.95,4205.0,136.7117,136.8141,136.6652,136.8048,4205.0
2017-06-14 10:35:00,146.91,147.01,146.88,147.0,3280.0,136.7676,136.8607,136.7397,136.8514,3280.0
2017-06-14 10:40:00,147.0,147.03,146.9,147.03,3738.0,136.8514,136.8793,136.7583,136.8793,3738.0
2017-06-14 10:45:00,147.01,147.08,146.73,146.78,17501.0,136.8607,136.9258,136.6,136.6466,17501.0
2017-06-14 10:50:00,146.78,146.93,146.56,146.56,31531.0,136.6466,136.7862,136.4417,136.4417,31531.0
2017-06-14 10:55:00,146.65,146.73,146.48,146.73,18751.0,136.5255,136.6,136.3673,136.6,18751.0
2017-06-14 11:00:00,146.71,146.72,146.46,146.53,31796.0,136.5814,136.5907,136.3486,136.4138,31796.0
2017-06-14 11:05:00,146.53,146.71,146.53,146.6,16549.0,136.4138,136.5814,136.4138,136.479,16549.0
2017-06-14 11:10:00,146.64,146.67,146.58,146.59,8761.0,136.5162,136.5442,136.4604,136.4697,8761.0
2017-06-14 11:15:00,146.64,146.77,146.55,146.57,26878.0,136.5162,136.6372,136.4324,136.4511,26878.0
2017-06-14 11:20:00,146.61,146.82,146.61,146.8,8856.0,136.4883,136.6838,136.4883,136.6652,8856.0
2017-06-14 11:25:00,146.76,146.79,146.46,146.58,35419.0,136.6279,136.6559,136.3486,136.4604,35419.0
2017-06-14 11:30:00,146.62,146.69,146.41,146.41,19157.0,136.4976,136.5628,136.3021,136.3021,19157.0
2017-06-14 11:35:00,146.41,146.64,146.21,146.32,24734.0,136.3021,136.5162,136.1159,136.2183,24734.0
2017-06-14 11:40:00,146.34,146.52,146.34,146.52,10507.0,136.2369,136.4045,136.2369,136.4045,10507.0
2017-06-14 11:45:00,146.5,146.6,146.44,146.52,7939.0,136.3859,136.479,136.33,136.4045,7939.0
2017-06-14 11:50:00,146.52,146.61,146.51,146.55,1927.0,136.4045,136.4883,136.3952,136.4324,1927.0
2017-06-14 11:55:00,146.5,146.57,146.5,146.57,3609.0,136.3859,136.4511,136.3859,136.4511,3609.0
2017-06-14 12:00:00,146.57,146.57,146.4,146.4,14463.0,136.4511,136.4511,136.2928,136.2928,14463.0
2017-06-14 12:05:00,146.43,146.51,146.43,146.47,6430.0,136.3207,136.3952,136.3207,136.358,6430.0
2017-06-14 12:10:00,146.49,146.52,146.46,146.47,3132.0,136.3766,136.4045,136.3486,136.358,3132.0
2017-06-14 12:15:00,146.51,146.52,146.38,146.49,8236.0,136.3952,136.4045,136.2742,136.3766,8236.0
2017-06-14 12:20:00,146.52,146.55,146.49,146.52,1600.0,136.4045,136.4324,136.3766,136.4045,1600.0
2017-06-14 12:25:00,146.55,146.67,146.52,146.64,9660.0,136.4324,136.5442,136.4045,136.5162,9660.0
2017-06-14 12:30:00,146.62,146.74,146.56,146.72,13286.0,136.4976,136.6093,136.4417,136.5907,13286.0
2017-06-14 12:35:00,146.81,146.89,146.63,146.84,15240.0,136.6745,136.749,136.5069,136.7024,15240.0
2017-06-14 12:40:00,146.89,146.98,146.89,146.98,2367.0,136.749,136.8327,136.749,136.8327,2367.0
2017-06-14 12:45:00,146.97,146.98,146.81,146.88,4550.0,136.8234,136.8327,136.6745,136.7397,4550.0
2017-06-14 12:50:00,146.86,146.92,146.8,146.85,3601.0,136.721,136.7769,136.6652,136.7117,3601.0
2017-06-14 12:55:00,146.88,147.07,146.88,147.06,7470.0,136.7397,136.9165,136.7397,136.9072,7470.0
2017-06-14 13:00:00,147.11,147.18,147.1,147.16,3655.0,136.9538,137.0189,136.9445,137.0003,3655.0
2017-06-14 13:05:00,147.19,147.22,147.07,147.08,2594.0,137.0283,137.0562,136.9165,136.9258,2594.0
2017-06-14 13:10:00,147.06,147.07,147.02,147.03,2100.0,136.9072,136.9165,136.87,136.8793,2100.0
2017-06-14 13:15:00,147.03,147.1,147.0,147.06,2701.0,136.8793,136.9445,136.8514,136.9072,2701.0
2017-06-14 13:20:00,147.09,147.14,147.07,147.07,6500.0,136.9352,136.9817,136.9165,136.9165,6500.0
2017-06-14 13:25:00,147.11,147.2,147.06,147.18,9000.0,136.9538,137.0376,136.9072,137.0189,9000.0
2017-06-14 13:30:00,147.2,147.31,147.16,147.27,6468.0,137.0376,137.14,137.0003,137.1027,6468.0
2017-06-14 13:35:00,147.25,147.33,147.22,147.32,4622.0,137.0841,137.1586,137.0562,137.1493,4622.0
2017-06-14 13:40:00,147.31,147.39,147.27,147.37,6872.0,137.14,137.2144,137.1027,137.1958,6872.0
2017-06-14 13:45:00,147.35,147.47,147.33,147.44,9500.0,137.1772,137.2889,137.1586,137.261,9500.0
2017-06-14 13:50:00,147.47,147.56,147.45,147.54,2828.0,137.2889,137.3727,137.2703,137.3541,2828.0
2017-06-14 13:55:00,147.54,147.68,147.48,147.68,5900.0,137.3541,137.4844,137.2982,137.4844,5900.0
2017-06-14 14:00:00,147.72,148.0,147.69,147.85,18964.0,137.5217,137.7823,137.4937,137.6427,18964.0
2017-06-14 14:05:00,147.83,147.96,147.78,147.88,33986.0,137.6241,137.7451,137.5775,137.6706,33986.0
2017-06-14 14:10:00,147.88,147.94,147.77,147.85,26581.0,137.6706,137.7265,137.5682,137.6427,26581.0
2017-06-14 14:15:00,147.85,147.91,147.72,147.76,13067.0,137.6427,137.6985,137.5217,137.5589,13067.0
2017-06-14 14:20:00,147.77,147.91,147.76,147.82,11612.0,137.5682,137.6985,137.5589,137.6148,11612.0
2017-06-14 14:25:00,147.83,147.89,147.83,147.88,14288.0,137.6241,137.6799,137.6241,137.6706,14288.0
2017-06-14 14:30:00,147.87,148.12,147.77,148.12,8379.0,137.6613,137.894,137.5682,137.894,8379.0
2017-06-14 14:35:00,148.14,148.16,147.94,148.04,11608.0,137.9127,137.9313,137.7265,137.8196,11608.0
2017-06-14 14:40:00,148.0,148.02,147.57,147.58,15659.0,137.7823,137.801,137.382,137.3913,15659.0
2017-06-14 14:45:00,147.6,147.6,147.21,147.21,16554.0,137.4099,137.4099,137.0469,137.0469,16554.0
2017-06-14 14:50:00,147.25,147.31,147.17,147.24,15085.0,137.0841,137.14,137.0096,137.0748,15085.0
2017-06-14 14:55:00,147.21,147.41,147.17,147.28,4190.0,137.0469,137.2331,137.0096,137.112,4190.0
2017-06-14 15:00:00,147.31,147.42,147.27,147.42,3512.0,137.14,137.2424,137.1027,137.2424,3512.0
2017-06-14 15:05:00,147.44,147.56,147.36,147.36,10098.0,137.261,137.3727,137.1865,137.1865,10098.0
2017-06-14 15:10:00,147.34,147.37,146.96,146.97,18713.0,137.1679,137.1958,136.8141,136.8234,18713.0
2017-06-14 15:15:00,147.01,147.08,146.93,146.97,29943.0,136.8607,136.9258,136.7862,136.8234,29943.0
2017-06-14 15:20:00,147.0,147.05,146.96,147.03,25725.0,136.8514,136.8979,136.8141,136.8793,25725.0
2017-06-14 15:25:00,147.01,147.28,146.95,147.28,11678.0,136.8607,137.112,136.8048,137.112,11678.0
2017-06-14 15:30:00,147.26,147.4,147.26,147.4,9410.0,137.0934,137.2238,137.0934,137.2238,9410.0
2017-06-14 15:35:00,147.39,147.59,147.29,147.58,10582.0,137.2144,137.4006,137.1213,137.3913,10582.0
2017-06-14 15:40:00,147.58,147.58,147.4,147.46,13433.0,137.3913,137.3913,137.2238,137.2796,13433.0
2017-06-14 15:45:00,147.49,147.49,147.35,147.39,13094.0,137.3075,137.3075,137.1772,137.2144,13094.0
2017-06-14 15:50:00,147.38,147.4,147.25,147.4,21799.0,137.2051,137.2238,137.0841,137.2238,21799.0
2017-06-14 15:55:00,147.41,147.42,147.3,147.41,39170.0,137.2331,137.2424,137.1307,137.2331,39170.0
2017-06-15 09:30:00,146.83,146.89,146.26,146.45,9883.0,136.6931,136.749,136.1625,136.3393,9883.0
2017-06-15 09:35:00,146.46,146.95,146.46,146.87,8400.0,136.3486,136.8048,136.3486,136.7303,8400.0
2017-06-15 09:40:00,146.83,146.83,146.43,146.63,6300.0,136.6931,136.6931,136.3207,136.5069,6300.0
2017-06-15 09:45:00,146.68,146.93,146.53,146.84,5015.0,136.5535,136.7862,136.4138,136.7024,5015.0
2017-06-15 09:50:00,146.89,146.97,146.66,146.8,11700.0,136.749,136.8234,136.5348,136.6652,11700.0
2017-06-15 09:55:00,146.89,147.18,146.75,147.18,13295.0,136.749,137.0189,136.6186,137.0189,13295.0
2017-06-15 10:00:00,147.1,147.31,147.05,147.16,5056.0,136.9445,137.14,136.8979,137.0003,5056.0
2017-06-15 10:05:00,147.14,147.14,146.86,147.0,5300.0,136.9817,136.9817,136.721,136.8514,5300.0
2017-06-15 10:10:00,146.99,147.05,146.96,147.03,6452.0,136.8421,136.8979,136.8141,136.8793,6452.0
2017-06-15 10:15:00,147.05,147.1,146.84,146.91,9142.0,136.8979,136.9445,136.7024,136.7676,9142.0
2017-06-15 10:20:00,146.88,146.91,146.76,146.82,6898.0,136.7397,136.7676,136.6279,136.6838,6898.0
2017-06-15 10:25:00,146.86,146.99,146.67,146.99,9901.0,136.721,136.8421,136.5442,136.8421,9901.0
2017-06-15 10:30:00,146.99,147.0,146.74,146.93,10302.0,136.8421,136.8514,136.6093,136.7862,10302.0
2017-06-15 10:35:00,146.99,147.25,146.95,147.19,7570.0,136.8421,137.0841,136.8048,137.0283,7570.0
2017-06-15 10:40:00,147.19,147.37,147.16,147.24,20316.0,137.0283,137.1958,137.0003,137.0748,20316.0
2017-06-15 10:45:00,147.28,147.31,146.99,147.14,12087.0,137.112,137.14,136.8421,136.9817,12087.0
2017-06-15 10:50:00,147.1,147.16,147.02,147.11,12043.0,136.9445,137.0003,136.87,136.9538,12043.0
2017-06-15 10:55:00,147.17,147.36,147.17,147.33,10409.0,137.0096,137.1865,137.0096,137.1586,10409.0
2017-06-15 11:00:00,147.36,147.51,147.34,147.42,14033.0,137.1865,137.3262,137.1679,137.2424,14033.0
2017-06-15 11:05:00,147.47,147.54,147.38,147.44,12271.0,137.2889,137.3541,137.2051,137.261,12271.0
2017-06-15 11:10:00,147.48,147.82,147.48,147.81,7718.0,137.2982,137.6148,137.2982,137.6054,7718.0
2017-06-15 11:15:00,147.81,147.89,147.74,147.86,7150.0,137.6054,137.6799,137.5403,137.652,7150.0
2017-06-15 11:20:00,147.89,147.99,147.85,147.91,8631.0,137.6799,137.773,137.6427,137.6985,8631.0
2017-06-15 11:25:00,147.91,148.04,147.77,148.0,5798.0,137.6985,137.8196,137.5682,137.7823,5798.0
2017-06-15 11:30:00,147.99,148.12,147.95,148.12,8222.0,137.773,137.894,137.7358,137.894,8222.0
2017-06-15 11:35:00,148.05,148.07,147.96,148.01,4322.0,137.8289,137.8475,137.7451,137.7916,4322.0
2017-06-15 11:40:00,148.07,148.14,147.98,148.0,10550.0,137.8475,137.9127,137.7637,137.7823,10550.0
2017-06-15 11:45:00,147.97,148.03,147.88,148.0,2300.0,137.7544,137.8103,137.6706,137.7823,2300.0
2017-06-15 11:50:00,147.98,148.04,147.96,148.0,6947.0,137.7637,137.8196,137.7451,137.7823,6947.0
2017-06-15 11:55:00,148.05,148.13,148.04,148.06,5000.0,137.8289,137.9034,137.8196,137.8382,5000.0
2017-06-15 12:00:00,148.1,148.17,147.99,148.15,6102.0,137.8754,137.9406,137.773,137.922,6102.0
2017-06-15 12:05:00,148.17,148.18,148.02,148.05,7536.0,137.9406,137.9499,137.801,137.8289,7536.0
2017-06-15 12:10:00,148.05,148.14,147.78,147.82,9488.0,137.8289,137.9127,137.5775,137.6148,9488.0
2017-06-15 12:15:00,147.86,147.94,147.83,147.91,2801.0,137.652,137.7265,137.6241,137.6985,2801.0
2017-06-15 12:20:00,147.91,147.96,147.83,147.93,8950.0,137.6985,137.7451,137.6241,137.7172,8950.0
2017-06-15 12:25:00,147.94,147.94,147.82,147.89,4650.0,137.7265,137.7265,137.6148,137.6799,4650.0
2017-06-15 12:30:00,147.88,147.98,147.87,147.96,3000.0,137.6706,137.7637,137.6613,137.7451,3000.0
2017-06-15 12:35:00,147.96,148.05,147.95,148.03,24182.0,137.7451,137.8289,137.7358,137.8103,24182.0
2017-06-15 12:40:00,148.11,148.26,148.05,148.24,4265.0,137.8847,138.0244,137.8289,138.0058,4265.0
2017-06-15 12:45:00,148.28,148.36,148.18,148.23,7400.0,138.043,138.1175,137.9499,137.9965,7400.0
2017-06-15 12:50:00,148.28,148.37,148.24,148.36,4255.0,138.043,138.1268,138.0058,138.1175,4255.0
2017-06-15 12:55:00,148.37,148.46,148.34,148.41,5400.0,138.1268,138.2106,138.0989,138.164,5400.0
2017-06-15 13:00:00,148.4,148.42,148.21,148.21,6983.0,138.1547,138.1733,137.9778,137.9778,6983.0
2017-06-15 13:05:00,148.21,148.31,148.18,148.21,3100.0,137.9778,138.0709,137.9499,137.9778,3100.0
2017-06-15 13:10:00,148.17,148.29,148.08,148.29,2920.0,137.9406,138.0523,137.8568,138.0523,2920.0
2017-06-15 13:15:00,148.29,148.29,148.19,148.27,3106.0,138.0523,138.0523,137.9592,138.0337,3106.0
2017-06-15 13:20:00,148.25,148.32,148.22,148.27,3149.0,138.0151,138.0802,137.9871,138.0337,3149.0
2017-06-15 13:25:00,148.26,148.28,148.09,148.09,4636.0,138.0244,138.043,137.8661,137.8661,4636.0
2017-06-15 13:30:00,148.18,148.19,148.13,148.18,800.0,137.9499,137.9592,137.9034,137.9499,800.0
2017-06-15 13:35:00,148.24,148.25,148.16,148.19,5000.0,138.0058,138.0151,137.9313,137.9592,5000.0
2017-06-15 13:40:00,148.22,148.24,148.17,148.18,2560.0,137.9871,138.0058,137.9406,137.9499,2560.0
2017-06-15 13:45:00,148.15,148.15,148.02,148.09,4480.0,137.922,137.922,137.801,137.8661,4480.0
2017-06-15 13:50:00,148.19,148.19,148.05,148.08,3916.0,137.9592,137.9592,137.8289,137.8568,3916.0
2017-06-15 13:55:00,148.08,148.12,147.99,148.02,4896.0,137.8568,137.894,137.773,137.801,4896.0
2017-06-15 14:00:00,148.0,148.05,147.96,148.05,3705.0,137.7823,137.8289,137.7451,137.8289,3705.0
2017-06-15 14:05:00,148.1,148.21,148.07,148.13,4060.0,137.8754,137.9778,137.8475,137.9034,4060.0
2017-06-15 14:10:00,148.15,148.23,148.09,148.12,9700.0,137.922,137.9965,137.8661,137.894,9700.0
2017-06-15 14:15:00,148.07,148.11,148.02,148.1,4621.0,137.8475,137.8847,137.801,137.8754,4621.0
2017-06-15 14:20:00,148.11,148.23,148.11,148.21,3095.0,137.8847,137.9965,137.8847,137.9778,3095.0
2017-06-15 14:25:00,148.24,148.27,148.13,148.14,5801.0,138.0058,138.0337,137.9034,137.9127,5801.0
2017-06-15 14:30:00,148.15,148.23,148.14,148.15,6876.0,137.922,137.9965,137.9127,137.922,6876.0
2017-06-15 14:35:00,148.12,148.16,148.08,148.08,4587.0,137.894,137.9313,137.8568,137.8568,4587.0
2017-06-15 14:40:00,148.1,148.19,148.07,148.12,4331.0,137.8754,137.9592,137.8475,137.894,4331.0
2017-06-15 14:45:00,148.12,148.26,148.08,148.22,8196.0,137.894,138.0244,137.8568,137.9871,8196.0
2017-06-15 14:50:00,148.22,148.3,148.2,148.21,8744.0,137.9871,138.0616,137.9685,137.9778,8744.0
2017-06-15 14:55:00,148.21,148.26,148.18,148.22,7434.0,137.9778,138.0244,137.9499,137.9871,7434.0
2017-06-15 15:00:00,148.22,148.32,148.22,148.28,8491.0,137.9871,138.0802,137.9871,138.043,8491.0
2017-06-15 15:05:00,148.28,148.38,148.23,148.35,6741.0,138.043,138.1361,137.9965,138.1082,6741.0
2017-06-15 15:10:00,148.36,148.38,148.28,148.29,6550.0,138.1175,138.1361,138.043,138.0523,6550.0
2017-06-15 15:15:00,148.29,148.35,148.28,148.31,11191.0,138.0523,138.1082,138.043,138.0709,11191.0
2017-06-15 15:20:00,148.3,148.33,148.25,148.27,13410.0,138.0616,138.0895,138.0151,138.0337,13410.0
2017-06-15 15:25:00,148.28,148.3,148.22,148.25,6276.0,138.043,138.0616,137.9871,138.0151,6276.0
2017-06-15 15:30:00,148.24,148.25,148.13,148.17,16261.0,138.0058,138.0151,137.9034,137.9406,16261.0
2017-06-15 15:35:00,148.17,148.18,148.1,148.1,6445.0,137.9406,137.9499,137.8754,137.8754,6445.0
2017-06-15 15:40:00,148.09,148.13,148.03,148.13,7962.0,137.8661,137.9034,137.8103,137.9034,7962.0
2017-06-15 15:45:00,148.14,148.14,148.06,148.09,16486.0,137.9127,137.9127,137.8382,137.8661,16486.0
2017-06-15 15:50:00,148.11,148.21,148.08,148.2,24470.0,137.8847,137.9778,137.8568,137.9685,24470.0
2017-06-15 15:55:00,148.2,148.49,148.2,148.44,65515.0,137.9685,138.2385,137.9685,138.192,65515.0
2017-06-16 09:30:00,148.83,149.17,148.41,148.65,174780.0,138.555,138.8716,138.164,138.3875,174780.0
2017-06-16 09:35:00,148.84,148.84,148.35,148.54,6108.0,138.5643,138.5643,138.1082,138.2851,6108.0
2017-06-16 09:40:00,148.51,148.67,148.12,148.12,8760.0,138.2571,138.4061,137.894,137.894,8760.0
2017-06-16 09:45:00,148.16,148.42,148.14,148.42,7085.0,137.9313,138.1733,137.9127,138.1733,7085.0
2017-06-16 09:50:00,148.43,148.77,148.43,148.77,7600.0,138.1826,138.4992,138.1826,138.4992,7600.0
2017-06-16 09:55:00,148.74,148.91,148.46,148.71,12645.0,138.4712,138.6295,138.2106,138.4433,12645.0
2017-06-16 10:00:00,148.74,148.84,148.61,148.82,7832.0,138.4712,138.5643,138.3502,138.5457,7832.0
2017-06-16 10:05:00,148.84,148.91,148.72,148.83,9590.0,138.5643,138.6295,138.4526,138.555,9590.0
2017-06-16 10:10:00,148.84,148.92,148.53,148.56,7432.0,138.5643,138.6388,138.2757,138.3037,7432.0
2017-06-16 10:15:00,148.59,148.77,148.54,148.58,5241.0,138.3316,138.4992,138.2851,138.3223,5241.0
2017-06-16 10:20:00,148.61,148.63,148.54,148.63,900.0,138.3502,138.3688,138.2851,138.3688,900.0
2017-06-16 10:25:00,148.59,148.59,148.3,148.51,6629.0,138.3316,138.3316,138.0616,138.2571,6629.0
2017-06-16 10:30:00,148.45,148.48,148.31,148.34,5504.0,138.2013,138.2292,138.0709,138.0989,5504.0
2017-06-16 10:35:00,148.34,148.48,148.33,148.46,9492.0,138.0989,138.2292,138.0895,138.2106,9492.0
2017-06-16 10:40:00,148.45,148.57,148.4,148.4,14581.0,138.2013,138.313,138.1547,138.1547,14581.0
2017-06-16 10:45:00,148.4,148.49,148.29,148.32,8443.0,138.1547,138.2385,138.0523,138.0802,8443.0
2017-06-16 10:50:00,148.32,148.37,148.2,148.21,14057.0,138.0802,138.1268,137.9685,137.9778,14057.0
2017-06-16 10:55:00,148.19,148.33,148.19,148.3,16356.0,137.9592,138.0895,137.9592,138.0616,16356.0
2017-06-16 11:00:00,148.3,148.32,148.02,148.06,10300.0,138.0616,138.0802,137.801,137.8382,10300.0
2017-06-16 11:05:00,148.04,148.04,147.94,148.04,8574.0,137.8196,137.8196,137.7265,137.8196,8574.0
2017-06-16 11:10:00,148.01,148.07,147.92,148.01,4704.0,137.7916,137.8475,137.7079,137.7916,4704.0
2017-06-16 11:15:00,148.03,148.08,147.94,147.94,7891.0,137.8103,137.8568,137.7265,137.7265,7891.0
2017-06-16 11:20:00,147.99,148.02,147.85,147.93,5516.0,137.773,137.801,137.6427,137.7172,5516.0
2017-06-16 11:25:00,147.93,147.98,147.87,147.98,5991.0,137.7172,137.7637,137.6613,137.7637,5991.0
2017-06-16 11:30:00,147.97,148.3,147.96,148.3,14228.0,137.7544,138.0616,137.7451,138.0616,14228.0
2017-06-16 11:35:00,148.3,148.3,148.15,148.15,7200.0,138.0616,138.0616,137.922,137.922,7200.0
2017-06-16 11:40:00,148.21,148.22,148.13,148.16,6200.0,137.9778,137.9871,137.9034,137.9313,6200.0
2017-06-16 11:45:00,148.14,148.14,147.98,147.99,4097.0,137.9127,137.9127,137.7637,137.773,4097.0
2017-06-16 11:50:00,148.0,148.08,147.95,148.05,8325.0,137.7823,137.8568,137.7358,137.8289,8325.0
2017-06-16 11:55:00,148.04,148.11,148.0,148.08,2239.0,137.8196,137.8847,137.7823,137.8568,2239.0
2017-06-16 12:00:00,148.12,148.14,148.09,148.12,7630.0,137.894,137.9127,137.8661,137.894,7630.0
2017-06-16 12:05:00,148.12,148.14,147.99,148.03,7277.0,137.894,137.9127,137.773,137.8103,7277.0
2017-06-16 12:10:00,148.02,148.05,147.94,147.94,10115.0,137.801,137.8289,137.7265,137.7265,10115.0
2017-06-16 12:15:00,147.96,148.18,147.96,148.18,20200.0,137.7451,137.9499,137.7451,137.9499,20200.0
2017-06-16 12:20:00,148.19,148.46,148.18,148.41,20865.0,137.9592,138.2106,137.9499,138.164,20865.0
2017-06-16 12:25:00,148.41,148.41,148.24,148.27,16101.0,138.164,138.164,138.0058,138.0337,16101.0
2017-06-16 12:30:00,148.3,148.3,148.21,148.25,5500.0,138.0616,138.0616,137.9778,138.0151,5500.0
2017-06-16 12:35:00,148.21,148.43,148.18,148.38,5638.0,137.9778,138.1826,137.9499,138.1361,5638.0
2017-06-16 12:40:00,148.38,148.39,148.31,148.37,3927.0,138.1361,138.1454,138.0709,138.1268,3927.0
2017-06-16 12:45:00,148.35,148.47,148.3,148.43,11096.0,138.1082,138.2199,138.0616,138.1826,11096.0
2017-06-16 12:50:00,148.42,148.52,148.41,148.5,2621.0,138.1733,138.2664,138.164,138.2478,2621.0
2017-06-16 12:55:00,148.5,148.51,148.37,148.37,4513.0,138.2478,138.2571,138.1268,138.1268,4513.0
2017-06-16 13:00:00,148.39,148.4,148.27,148.3,5706.0,138.1454,138.1547,138.0337,138.0616,5706.0
2017-06-16 13:05:00,148.29,148.32,148.28,148.29,3906.0,138.0523,138.0802,138.043,138.0523,3906.0
2017-06-16 13:10:00,148.29,148.3,148.14,148.17,4600.0,138.0523,138.0616,137.9127,137.9406,4600.0
2017-06-16 13:15:00,148.16,148.17,148.09,148.11,5773.0,137.9313,137.9406,137.8661,137.8847,5773.0
2017-06-16 13:20:00,148.13,148.17,148.12,148.14,4648.0,137.9034,137.9406,137.894,137.9127,4648.0
2017-06-16 13:25:00,148.12,148.21,148.09,148.12,9187.0,137.894,137.9778,137.8661,137.894,9187.0
2017-06-16 13:30:00,148.13,148.2,148.11,148.19,6900.0,137.9034,137.9685,137.8847,137.9592,6900.0
2017-06-16 13:35:00,148.17,148.22,148.15,148.17,5147.0,137.9406,137.9871,137.922,137.9406,5147.0
2017-06-16 13:40:00,148.18,148.21,148.17,148.21,4000.0,137.9499,137.9778,137.9406,137.9778,4000.0
2017-06-16 13:45:00,148.21,148.26,148.17,148.17,8883.0,137.9778,138.0244,137.9406,137.9406,8883.0
2017-06-16 13:50:00,148.19,148.2,148.1,148.1,4212.0,137.9592,137.9685,137.8754,137.8754,4212.0
2017-06-16 13:55:00,148.09,148.22,148.05,148.22,11888.0,137.8661,137.9871,137.8289,137.9871,11888.0
2017-06-16 14:00:00,148.22,148.36,148.21,148.36,5200.0,137.9871,138.1175,137.9778,138.1175,5200.0
2017-06-16 14:05:00,148.36,148.61,148.33,148.5,7448.0,138.1175,138.3502,138.0895,138.2478,7448.0
2017-06-16 14:10:00,148.49,148.64,148.49,148.64,1850.0,138.2385,138.3781,138.2385,138.3781,1850.0
2017-06-16 14:15:00,148.6,148.62,148.47,148.5,12324.0,138.3409,138.3595,138.2199,138.2478,12324.0
2017-06-16 14:20:00,148.52,148.55,148.51,148.55,500.0,138.2664,138.2944,138.2571,138.2944,500.0
2017-06-16 14:25:00,148.5,148.51,148.36,148.36,9946.0,138.2478,138.2571,138.1175,138.1175,9946.0
2017-06-16 14:30:00,148.39,148.4,148.32,148.36,7008.0,138.1454,138.1547,138.0802,138.1175,7008.0
2017-06-16 14:35:00,148.39,148.42,148.3,148.33,6476.0,138.1454,138.1733,138.0616,138.0895,6476.0
2017-06-16 14:40:00,148.32,148.32,148.28,148.29,2061.0,138.0802,138.0802,138.043,138.0523,2061.0
2017-06-16 14:45:00,148.29,148.36,148.29,148.36,6628.0,138.0523,138.1175,138.0523,138.1175,6628.0
2017-06-16 14:50:00,148.33,148.44,148.33,148.44,9500.0,138.0895,138.192,138.0895,138.192,9500.0
2017-06-16 14:55:00,148.44,148.45,148.39,148.41,9082.0,138.192,138.2013,138.1454,138.164,9082.0
2017-06-16 15:00:00,148.44,148.54,148.44,148.47,6723.0,138.192,138.2851,138.192,138.2199,6723.0
2017-06-16 15:05:00,148.49,148.59,148.45,148.54,7385.0,138.2385,138.3316,138.2013,138.2851,7385.0
2017-06-16 15:10:00,148.52,148.52,148.38,148.46,18065.0,138.2664,138.2664,138.1361,138.2106,18065.0
2017-06-16 15:15:00,148.47,148.49,148.4,148.49,10081.0,138.2199,138.2385,138.1547,138.2385,10081.0
2017-06-16 15:20:00,148.49,148.54,148.44,148.46,6140.0,138.2385,138.2851,138.192,138.2106,6140.0
2017-06-16 15:25:00,148.45,148.52,148.44,148.51,14116.0,138.2013,138.2664,138.192,138.2571,14116.0
2017-06-16 15:30:00,148.53,148.6,148.48,148.52,11712.0,138.2757,138.3409,138.2292,138.2664,11712.0
2017-06-16 15:35:00,148.52,148.58,148.48,148.57,13682.0,138.2664,138.3223,138.2292,138.313,13682.0
2017-06-16 15:40:00,148.57,148.58,148.5,148.56,10213.0,138.313,138.3223,138.2478,138.3037,10213.0
2017-06-16 15:45:00,148.58,148.6,148.33,148.39,21860.0,138.3223,138.3409,138.0895,138.1454,21860.0
2017-06-16 15:50:00,148.4,148.42,148.31,148.39,21608.0,138.1547,138.1733,138.0709,138.1454,21608.0
2017-06-16 15:55:00,148.4,148.5,148.39,148.49,43503.0,138.1547,138.2478,138.1454,138.2385,43503.0
2017-06-19 09:30:00,149.58,149.86,149.16,149.16,16863.0,139.2533,139.5139,138.8622,138.8622,16863.0
2017-06-19 09:35:00,149.11,149.17,148.82,149.08,6134.0,138.8157,138.8716,138.5457,138.7878,6134.0
2017-06-19 09:40:00,149.17,149.25,148.88,149.22,4943.0,138.8716,138.946,138.6016,138.9181,4943.0
2017-06-19 09:45:00,149.2,149.31,149.16,149.17,8021.0,138.8995,139.0019,138.8622,138.8716,8021.0
2017-06-19 09:50:00,149.16,149.32,149.16,149.32,3300.0,138.8622,139.0112,138.8622,139.0112,3300.0
2017-06-19 09:55:00,149.21,149.31,149.04,149.25,5436.0,138.9088,139.0019,138.7505,138.946,5436.0
2017-06-19 10:00:00,149.32,149.44,149.21,149.44,6601.0,139.0112,139.1229,138.9088,139.1229,6601.0
2017-06-19 10:05:00,149.36,149.54,149.35,149.51,9633.0,139.0484,139.216,139.0391,139.1881,9633.0
2017-06-19 10:10:00,149.48,149.53,149.41,149.5,6288.0,139.1602,139.2067,139.095,139.1788,6288.0
2017-06-19 10:15:00,149.5,149.52,149.29,149.3,6754.0,139.1788,139.1974,138.9833,138.9926,6754.0
2017-06-19 10:20:00,149.25,149.49,149.25,149.46,10772.0,138.946,139.1695,138.946,139.1415,10772.0
2017-06-19 10:25:00,149.45,149.5,149.43,149.45,3824.0,139.1322,139.1788,139.1136,139.1322,3824.0
2017-06-19 10:30:00,149.44,149.71,149.44,149.49,8605.0,139.1229,139.3743,139.1229,139.1695,8605.0
2017-06-19 10:35:00,149.48,149.48,149.16,149.16,4446.0,139.1602,139.1602,138.8622,138.8622,4446.0
2017-06-19 10:40:00,149.13,149.13,148.87,148.88,6099.0,138.8343,138.8343,138.5923,138.6016,6099.0
2017-06-19 10:45:00,148.9,149.11,148.86,149.07,7731.0,138.6202,138.8157,138.583,138.7785,7731.0
2017-06-19 10:50:00,149.06,149.1,148.97,149.03,8250.0,138.7692,138.8064,138.6854,138.7412,8250.0
2017-06-19 10:55:00,149.06,149.15,149.02,149.12,4200.0,138.7692,138.8529,138.7319,138.825,4200.0
2017-06-19 11:00:00,149.14,149.14,148.91,148.92,5847.0,138.8436,138.8436,138.6295,138.6388,5847.0
2017-06-19 11:05:00,148.96,148.99,148.87,148.9,5901.0,138.6761,138.704,138.5923,138.6202,5901.0
2017-06-19 11:10:00,148.92,149.0,148.92,149.0,3747.0,138.6388,138.7133,138.6388,138.7133,3747.0
2017-06-19 11:15:00,148.99,149.07,148.88,148.93,5712.0,138.704,138.7785,138.6016,138.6481,5712.0
2017-06-19 11:20:00,148.94,149.11,148.94,149.07,7334.0,138.6574,138.8157,138.6574,138.7785,7334.0
2017-06-19 11:25:00,149.08,149.08,148.96,149.01,2602.0,138.7878,138.7878,138.6761,138.7226,2602.0
2017-06-19 11:30:00,149.12,149.19,149.12,149.12,3500.0,138.825,138.8902,138.825,138.825,3500.0
2017-06-19 11:35:00,149.12,149.12,148.99,148.99,5802.0,138.825,138.825,138.704,138.704,5802.0
2017-06-19 11:40:00,149.02,149.13,148.97,149.12,7077.0,138.7319,138.8343,138.6854,138.825,7077.0
2017-06-19 11:45:00,149.06,149.22,149.06,149.22,2400.0,138.7692,138.9181,138.7692,138.9181,2400.0
2017-06-19 11:50:00,149.18,149.19,149.12,149.16,2500.0,138.8809,138.8902,138.825,138.8622,2500.0
2017-06-19 11:55:00,149.2,149.2,149.1,149.14,3045.0,138.8995,138.8995,138.8064,138.8436,3045.0
2017-06-19 12:00:00,149.14,149.18,149.08,149.09,12997.0,138.8436,138.8809,138.7878,138.7971,12997.0
2017-06-19 12:05:00,149.06,149.1,149.03,149.03,2800.0,138.7692,138.8064,138.7412,138.7412,2800.0
2017-06-19 12:10:00,149.03,149.06,148.99,149.02,7132.0,138.7412,138.7692,138.704,138.7319,7132.0
2017-06-19 12:15:00,149.04,149.09,149.0,149.09,4943.0,138.7505,138.7971,138.7133,138.7971,4943.0
2017-06-19 12:20:00,149.1,149.17,149.03,149.17,3603.0,138.8064,138.8716,138.7412,138.8716,3603.0
2017-06-19 12:25:00,149.15,149.19,149.08,149.19,7591.0,138.8529,138.8902,138.7878,138.8902,7591.0
2017-06-19 12:30:00,149.2,149.21,149.11,149.13,3225.0,138.8995,138.9088,138.8157,138.8343,3225.0
2017-06-19 12:35:00,149.18,149.19,149.12,149.16,13079.0,138.8809,138.8902,138.825,138.8622,13079.0
2017-06-19 12:40:00,149.19,149.25,149.18,149.22,16700.0,138.8902,138.946,138.8809,138.9181,16700.0
2017-06-19 12:45:00,149.22,149.36,149.21,149.27,10093.0,138.9181,139.0484,138.9088,138.9647,10093.0
2017-06-19 12:50:00,149.27,149.28,149.07,149.14,20891.0,138.9647,138.974,138.7785,138.8436,20891.0
2017-06-19 12:55:00,149.15,149.17,149.07,149.07,5300.0,138.8529,138.8716,138.7785,138.7785,5300.0
2017-06-19 13:00:00,149.15,149.15,149.01,149.01,3915.0,138.8529,138.8529,138.7226,138.7226,3915.0
2017-06-19 13:05:00,149.05,149.05,148.95,148.98,9436.0,138.7598,138.7598,138.6667,138.6947,9436.0
2017-06-19 13:10:00,149.01,149.01,148.83,148.88,16662.0,138.7226,138.7226,138.555,138.6016,16662.0
2017-06-19 13:15:00,148.93,149.02,148.92,148.97,5545.0,138.6481,138.7319,138.6388,138.6854,5545.0
2017-06-19 13:20:00,148.99,149.0,148.9,148.96,7621.0,138.704,138.7133,138.6202,138.6761,7621.0
2017-06-19 13:25:00,148.98,149.1,148.92,149.1,8444.0,138.6947,138.8064,138.6388,138.8064,8444.0
2017-06-19 13:30:00,149.07,149.16,149.03,149.13,15781.0,138.7785,138.8622,138.7412,138.8343,15781.0
2017-06-19 13:35:00,149.14,149.26,149.11,149.11,6200.0,138.8436,138.9553,138.8157,138.8157,6200.0
2017-06-19 13:40:00,149.15,150.4,149.09,149.11,35486.0,138.8529,140.0166,138.7971,138.8157,35486.0
2017-06-19 13:45:00,149.09,149.23,149.08,149.18,9298.0,138.7971,138.9274,138.7878,138.8809,9298.0
2017-06-19 13:50:00,149.19,149.36,149.15,149.18,12604.0,138.8902,139.0484,138.8529,138.8809,12604.0
2017-06-19 13:55:00,149.19,149.2,149.01,149.08,38454.0,138.8902,138.8995,138.7226,138.7878,38454.0
2017-06-19 14:00:00,149.12,149.25,149.11,149.11,19924.0,138.825,138.946,138.8157,138.8157,19924.0
2017-06-19 14:05:00,149.13,149.15,148.97,149.02,5526.0,138.8343,138.8529,138.6854,138.7319,5526.0
2017-06-19 14:10:00,148.98,149.14,148.97,149.06,8791.0,138.6947,138.8436,138.6854,138.7692,8791.0
2017-06-19 14:15:00,149.1,149.22,149.05,149.13,10212.0,138.8064,138.9181,138.7598,138.8343,10212.0
2017-06-19 14:20:00,149.13,149.21,149.12,149.12,9268.0,138.8343,138.9088,138.825,138.825,9268.0
2017-06-19 14:25:00,149.15,149.33,149.1,149.33,3400.0,138.8529,139.0205,138.8064,139.0205,3400.0
2017-06-19 14:30:00,149.35,149.35,149.18,149.2,7392.0,139.0391,139.0391,138.8809,138.8995,7392.0
2017-06-19 14:35:00,149.18,149.2,149.11,149.14,9835.0,138.8809,138.8995,138.8157,138.8436,9835.0
2017-06-19 14:40:00,149.13,149.21,149.12,149.21,11515.0,138.8343,138.9088,138.825,138.9088,11515.0
2017-06-19 14:45:00,149.2,149.21,149.11,149.11,9897.0,138.8995,138.9088,138.8157,138.8157,9897.0
2017-06-19 14:50:00,149.11,149.11,149.0,149.1,15450.0,138.8157,138.8157,138.7133,138.8064,15450.0
2017-06-19 14:55:00,149.09,149.14,149.05,149.14,7213.0,138.7971,138.8436,138.7598,138.8436,7213.0
2017-06-19 15:00:00,149.14,149.24,149.1,149.14,15016.0,138.8436,138.9367,138.8064,138.8436,15016.0
2017-06-19 15:05:00,149.15,149.25,149.15,149.21,18888.0,138.8529,138.946,138.8529,138.9088,18888.0
2017-06-19 15:10:00,149.2,149.2,149.1,149.17,15120.0,138.8995,138.8995,138.8064,138.8716,15120.0
2017-06-19 15:15:00,149.17,149.23,149.14,149.19,14507.0,138.8716,138.9274,138.8436,138.8902,14507.0
2017-06-19 15:20:00,149.17,149.17,149.13,149.16,8600.0,138.8716,138.8716,138.8343,138.8622,8600.0
2017-06-19 15:25:00,149.19,149.21,149.05,149.07,24756.0,138.8902,138.9088,138.7598,138.7785,24756.0
2017-06-19 15:30:00,149.06,149.08,148.96,149.06,30390.0,138.7692,138.7878,138.6761,138.7692,30390.0
2017-06-19 15:35:00,149.07,149.18,149.05,149.16,17732.0,138.7785,138.8809,138.7598,138.8622,17732.0
2017-06-19 15:40:00,149.13,149.18,149.12,149.15,15002.0,138.8343,138.8809,138.825,138.8529,15002.0
2017-06-19 15:45:00,149.17,149.3,149.16,149.26,39019.0,138.8716,138.9926,138.8622,138.9553,39019.0
2017-06-19 15:50:00,149.27,149.35,149.23,149.35,55047.0,138.9647,139.0391,138.9274,139.0391,55047.0
2017-06-19 15:55:00,149.34,149.39,149.23,149.34,60492.0,139.0298,139.0764,138.9274,139.0298,60492.0
2017-06-20 09:30:00,149.37,149.37,149.04,149.23,8524.0,139.0577,139.0577,138.7505,138.9274,8524.0
2017-06-20 09:35:00,149.18,149.38,149.01,149.25,72518.0,138.8809,139.0671,138.7226,138.946,72518.0
2017-06-20 09:40:00,149.28,149.28,149.08,149.08,8276.0,138.974,138.974,138.7878,138.7878,8276.0
2017-06-20 09:45:00,149.12,149.14,148.78,148.82,23506.0,138.825,138.8436,138.5085,138.5457,23506.0
2017-06-20 09:50:00,148.87,148.97,148.78,148.78,8933.0,138.5923,138.6854,138.5085,138.5085,8933.0
2017-06-20 09:55:00,148.79,148.79,148.47,148.5,15279.0,138.5178,138.5178,138.2199,138.2478,15279.0
2017-06-20 10:00:00,148.53,148.64,148.46,148.63,13688.0,138.2757,138.3781,138.2106,138.3688,13688.0
2017-06-20 10:05:00,148.69,148.77,148.6,148.71,15688.0,138.4247,138.4992,138.3409,138.4433,15688.0
2017-06-20 10:10:00,148.68,148.76,148.56,148.64,18940.0,138.4154,138.4899,138.3037,138.3781,18940.0
2017-06-20 10:15:00,148.6,148.71,148.52,148.52,11892.0,138.3409,138.4433,138.2664,138.2664,11892.0
2017-06-20 10:20:00,148.49,148.49,147.97,148.12,43925.0,138.2385,138.2385,137.7544,137.894,43925.0
2017-06-20 10:25:00,148.14,148.45,148.09,148.45,16150.0,137.9127,138.2013,137.8661,138.2013,16150.0
2017-06-20 10:30:00,148.44,148.5,148.34,148.42,14313.0,138.192,138.2478,138.0989,138.1733,14313.0
2017-06-20 10:35:00,148.44,148.55,148.35,148.49,15601.0,138.192,138.2944,138.1082,138.2385,15601.0
2017-06-20 10:40:00,148.53,148.53,148.37,148.52,15103.0,138.2757,138.2757,138.1268,138.2664,15103.0
2017-06-20 10:45:00,148.54,148.56,148.42,148.42,12161.0,138.2851,138.3037,138.1733,138.1733,12161.0
2017-06-20 10:50:00,148.47,148.5,148.33,148.33,7200.0,138.2199,138.2478,138.0895,138.0895,7200.0
2017-06-20 10:55:00,148.36,148.42,148.29,148.41,10506.0,138.1175,138.1733,138.0523,138.164,10506.0
2017-06-20 11:00:00,148.44,148.48,148.42,148.44,6269.0,138.192,138.2292,138.1733,138.192,6269.0
2017-06-20 11:05:00,148.45,148.47,148.38,148.43,10541.0,138.2013,138.2199,138.1361,138.1826,10541.0
2017-06-20 11:10:00,148.43,148.46,148.36,148.42,4500.0,138.1826,138.2106,138.1175,138.1733,4500.0
2017-06-20 11:15:00,148.36,148.37,148.13,148.13,10871.0,138.1175,138.1268,137.9034,137.9034,10871.0
2017-06-20 11:20:00,148.15,148.2,148.03,148.12,25812.0,137.922,137.9685,137.8103,137.894,25812.0
2017-06-20 11:25:00,148.14,148.17,148.06,148.17,14151.0,137.9127,137.9406,137.8382,137.9406,14151.0
2017-06-20 11:30:00,148.17,148.22,147.97,148.2,26487.0,137.9406,137.9871,137.7544,137.9685,26487.0
2017-06-20 11:35:00,148.21,148.22,147.9,147.9,15961.0,137.9778,137.9871,137.6892,137.6892,15961.0
2017-06-20 11:40:00,147.94,148.01,147.92,148.01,9159.0,137.7265,137.7916,137.7079,137.7916,9159.0
2017-06-20 11:45:00,148.03,148.03,147.93,147.96,9220.0,137.8103,137.8103,137.7172,137.7451,9220.0
2017-06-20 11:50:00,147.95,147.95,147.81,147.92,9655.0,137.7358,137.7358,137.6054,137.7079,9655.0
2017-06-20 11:55:00,147.9,147.9,147.68,147.69,14402.0,137.6892,137.6892,137.4844,137.4937,14402.0
2017-06-20 12:00:00,147.69,147.74,147.67,147.74,5502.0,137.4937,137.5403,137.4751,137.5403,5502.0
2017-06-20 12:05:00,147.71,147.71,147.45,147.52,18082.0,137.5124,137.5124,137.2703,137.3355,18082.0
2017-06-20 12:10:00,147.53,147.55,147.46,147.49,7174.0,137.3448,137.3634,137.2796,137.3075,7174.0
2017-06-20 12:15:00,147.49,147.65,147.36,147.65,13657.0,137.3075,137.4565,137.1865,137.4565,13657.0
2017-06-20 12:20:00,147.66,147.79,147.63,147.63,4201.0,137.4658,137.5868,137.4379,137.4379,4201.0
2017-06-20 12:25:00,147.67,147.69,147.53,147.59,5585.0,137.4751,137.4937,137.3448,137.4006,5585.0
2017-06-20 12:30:00,147.59,147.6,147.5,147.56,11068.0,137.4006,137.4099,137.3169,137.3727,11068.0
2017-06-20 12:35:00,147.57,147.61,147.55,147.57,3700.0,137.382,137.4193,137.3634,137.382,3700.0
2017-06-20 12:40:00,147.59,147.64,147.54,147.55,11536.0,137.4006,137.4472,137.3541,137.3634,11536.0
2017-06-20 12:45:00,147.59,147.63,147.54,147.55,5134.0,137.4006,137.4379,137.3541,137.3634,5134.0
2017-06-20 12:50:00,147.56,147.56,147.47,147.5,13462.0,137.3727,137.3727,137.2889,137.3169,13462.0
2017-06-20 12:55:00,147.5,147.69,147.47,147.67,12542.0,137.3169,137.4937,137.2889,137.4751,12542.0
2017-06-20 13:00:00,147.77,147.82,147.71,147.71,10426.0,137.5682,137.6148,137.5124,137.5124,10426.0
2017-06-20 13:05:00,147.73,147.77,147.68,147.72,29584.0,137.531,137.5682,137.4844,137.5217,29584.0
2017-06-20 13:10:00,147.72,147.73,147.55,147.61,18109.0,137.5217,137.531,137.3634,137.4193,18109.0
2017-06-20 13:15:00,147.62,147.74,147.61,147.63,8657.0,137.4286,137.5403,137.4193,137.4379,8657.0
2017-06-20 13:20:00,147.65,147.68,147.54,147.54,11928.0,137.4565,137.4844,137.3541,137.3541,11928.0
2017-06-20 13:25:00,147.54,147.55,147.47,147.5,9198.0,137.3541,137.3634,137.2889,137.3169,9198.0
2017-06-20 13:30:00,147.5,147.51,147.36,147.45,9056.0,137.3169,137.3262,137.1865,137.2703,9056.0
2017-06-20 13:35:00,147.51,147.51,147.44,147.5,4999.0,137.3262,137.3262,137.261,137.3169,4999.0
2017-06-20 13:40:00,147.48,147.49,147.31,147.33,14233.0,137.2982,137.3075,137.14,137.1586,14233.0
2017-06-20 13:45:00,147.31,147.4,147.25,147.25,6373.0,137.14,137.2238,137.0841,137.0841,6373.0
2017-06-20 13:50:00,147.27,147.38,147.25,147.38,2000.0,137.1027,137.2051,137.0841,137.2051,2000.0
2017-06-20 13:55:00,147.38,147.4,147.31,147.35,6024.0,137.2051,137.2238,137.14,137.1772,6024.0
2017-06-20 14:00:00,147.39,147.39,147.22,147.25,8498.0,137.2144,137.2144,137.0562,137.0841,8498.0
2017-06-20 14:05:00,147.25,147.35,147.24,147.32,5375.0,137.0841,137.1772,137.0748,137.1493,5375.0
2017-06-20 14:10:00,147.33,147.33,147.23,147.23,9641.0,137.1586,137.1586,137.0655,137.0655,9641.0
2017-06-20 14:15:00,147.26,147.26,147.12,147.14,8239.0,137.0934,137.0934,136.9631,136.9817,8239.0
2017-06-20 14:20:00,147.15,147.15,147.04,147.06,5600.0,136.991,136.991,136.8886,136.9072,5600.0
2017-06-20 14:25:00,147.07,147.08,147.0,147.06,2988.0,136.9165,136.9258,136.8514,136.9072,2988.0
2017-06-20 14:30:00,147.06,147.08,146.94,147.0,11653.0,136.9072,136.9258,136.7955,136.8514,11653.0
2017-06-20 14:35:00,147.01,147.07,146.94,147.07,6151.0,136.8607,136.9165,136.7955,136.9165,6151.0
2017-06-20 14:40:00,147.11,147.12,146.91,146.92,14495.0,136.9538,136.9631,136.7676,136.7769,14495.0
2017-06-20 14:45:00,146.93,146.99,146.86,146.99,8950.0,136.7862,136.8421,136.721,136.8421,8950.0
2017-06-20 14:50:00,146.99,147.07,146.97,147.07,10269.0,136.8421,136.9165,136.8234,136.9165,10269.0
2017-06-20 14:55:00,147.12,147.14,147.05,147.09,5600.0,136.9631,136.9817,136.8979,136.9352,5600.0
2017-06-20 15:00:00,147.09,147.24,147.09,147.19,18041.0,136.9352,137.0748,136.9352,137.0283,18041.0
2017-06-20 15:05:00,147.23,147.23,147.12,147.13,6415.0,137.0655,137.0655,136.9631,136.9724,6415.0
2017-06-20 15:10:00,147.13,147.44,147.1,147.4,37100.0,136.9724,137.261,136.9445,137.2238,37100.0
2017-06-20 15:15:00,147.4,147.54,147.39,147.5,29341.0,137.2238,137.3541,137.2144,137.3169,29341.0
2017-06-20 15:20:00,147.48,147.51,147.45,147.49,7479.0,137.2982,137.3262,137.2703,137.3075,7479.0
2017-06-20 15:25:00,147.5,147.5,147.36,147.44,12824.0,137.3169,137.3169,137.1865,137.261,12824.0
2017-06-20 15:30:00,147.43,147.46,147.28,147.36,14446.0,137.2517,137.2796,137.112,137.1865,14446.0
2017-06-20 15:35:00,147.38,147.46,147.37,147.45,13102.0,137.2051,137.2796,137.1958,137.2703,13102.0
2017-06-20 15:40:00,147.43,147.45,147.34,147.34,11750.0,137.2517,137.2703,137.1679,137.1679,11750.0
2017-06-20 15:45:00,147.33,147.34,147.15,147.21,24980.0,137.1586,137.1679,136.991,137.0469,24980.0
2017-06-20 15:50:00,147.23,147.26,147.16,147.2,23985.0,137.0655,137.0934,137.0003,137.0376,23985.0
2017-06-20 15:55:00,147.17,147.27,147.12,147.21,54391.0,137.0096,137.1027,136.9631,137.0469,54391.0
2017-06-21 09:30:00,147.3,147.69,146.64,146.64,14536.0,137.1307,137.4937,136.5162,136.5162,14536.0
2017-06-21 09:35:00,146.46,146.9,146.46,146.9,6740.0,136.3486,136.7583,136.3486,136.7583,6740.0
2017-06-21 09:40:00,146.82,146.85,146.06,146.06,9065.0,136.6838,136.7117,135.9763,135.9763,9065.0
2017-06-21 09:45:00,146.14,146.14,145.83,145.83,18540.0,136.0507,136.0507,135.7621,135.7621,18540.0
2017-06-21 09:50:00,145.84,145.99,145.71,145.83,19647.0,135.7715,135.9111,135.6504,135.7621,19647.0
2017-06-21 09:55:00,145.89,146.1,145.87,146.01,8103.0,135.818,136.0135,135.7994,135.9297,8103.0
2017-06-21 10:00:00,146.07,146.08,145.58,145.66,25213.0,135.9856,135.9949,135.5294,135.6039,25213.0
2017-06-21 10:05:00,145.68,145.9,145.64,145.76,25310.0,135.6225,135.8273,135.5853,135.697,25310.0
2017-06-21 10:10:00,145.78,145.78,145.62,145.64,10978.0,135.7156,135.7156,135.5666,135.5853,10978.0
2017-06-21 10:15:00,145.63,145.75,145.54,145.54,25049.0,135.576,135.6877,135.4922,135.4922,25049.0
2017-06-21 10:20:00,145.59,145.64,145.45,145.64,17220.0,135.5387,135.5853,135.4084,135.5853,17220.0
2017-06-21 10:25:00,145.64,145.7,145.52,145.7,5975.0,135.5853,135.6411,135.4735,135.6411,5975.0
2017-06-21 10:30:00,145.65,145.7,145.32,145.34,18026.0,135.5946,135.6411,135.2874,135.306,18026.0
2017-06-21 10:35:00,145.36,145.43,145.29,145.31,11226.0,135.3246,135.3898,135.2594,135.278,11226.0
2017-06-21 10:40:00,145.34,145.65,145.34,145.6,24802.0,135.306,135.5946,135.306,135.548,24802.0
2017-06-21 10:45:00,145.57,145.66,145.56,145.56,19515.0,135.5201,135.6039,135.5108,135.5108,19515.0
2017-06-21 10:50:00,145.56,145.6,145.53,145.53,12411.0,135.5108,135.548,135.4829,135.4829,12411.0
2017-06-21 10:55:00,145.52,145.55,145.39,145.44,9988.0,135.4735,135.5015,135.3525,135.3991,9988.0
2017-06-21 11:00:00,145.44,145.44,145.2,145.23,12763.0,135.3991,135.3991,135.1756,135.2036,12763.0
2017-06-21 11:05:00,145.24,145.25,144.96,145.0,38916.0,135.2129,135.2222,134.9522,134.9894,38916.0
2017-06-21 11:10:00,144.98,145.07,144.96,144.97,22802.0,134.9708,135.0546,134.9522,134.9615,22802.0
2017-06-21 11:15:00,144.96,145.05,144.95,145.0,18913.0,134.9522,135.036,134.9429,134.9894,18913.0
2017-06-21 11:20:00,145.04,145.5,145.01,145.37,9259.0,135.0267,135.4549,134.9988,135.3339,9259.0
2017-06-21 11:25:00,145.37,145.5,145.35,145.43,12227.0,135.3339,135.4549,135.3153,135.3898,12227.0
2017-06-21 11:30:00,145.4,145.47,145.36,145.39,19788.0,135.3618,135.427,135.3246,135.3525,19788.0
2017-06-21 11:35:00,145.39,145.4,145.3,145.4,21048.0,135.3525,135.3618,135.2687,135.3618,21048.0
2017-06-21 11:40:00,145.4,145.48,145.35,145.47,7557.0,135.3618,135.4363,135.3153,135.427,7557.0
2017-06-21 11:45:00,145.45,145.45,145.29,145.33,8630.0,135.4084,135.4084,135.2594,135.2967,8630.0
2017-06-21 11:50:00,145.39,145.43,145.38,145.41,6200.0,135.3525,135.3898,135.3432,135.3711,6200.0
2017-06-21 11:55:00,145.43,145.44,145.36,145.38,8466.0,135.3898,135.3991,135.3246,135.3432,8466.0
2017-06-21 12:00:00,145.38,145.41,145.37,145.37,6141.0,135.3432,135.3711,135.3339,135.3339,6141.0
2017-06-21 12:05:00,145.38,145.38,145.29,145.32,8176.0,135.3432,135.3432,135.2594,135.2874,8176.0
2017-06-21 12:10:00,145.32,145.32,145.15,145.17,8815.0,135.2874,135.2874,135.1291,135.1477,8815.0
2017-06-21 12:15:00,145.16,145.22,145.13,145.17,11344.0,135.1384,135.1943,135.1105,135.1477,11344.0
2017-06-21 12:20:00,145.19,145.21,145.12,145.12,9168.0,135.1663,135.1849,135.1012,135.1012,9168.0
2017-06-21 12:25:00,145.13,145.24,145.12,145.24,2316.0,135.1105,135.2129,135.1012,135.2129,2316.0
2017-06-21 12:30:00,145.24,145.35,145.24,145.31,12996.0,135.2129,135.3153,135.2129,135.278,12996.0
2017-06-21 12:35:00,145.29,145.36,145.24,145.34,4787.0,135.2594,135.3246,135.2129,135.306,4787.0
2017-06-21 12:40:00,145.34,145.39,145.31,145.34,9542.0,135.306,135.3525,135.278,135.306,9542.0
2017-06-21 12:45:00,145.34,145.42,145.32,145.4,5299.0,135.306,135.3804,135.2874,135.3618,5299.0
2017-06-21 12:50:00,145.42,145.44,145.33,145.34,12141.0,135.3804,135.3991,135.2967,135.306,12141.0
2017-06-21 12:55:00,145.31,145.31,145.15,145.15,5960.0,135.278,135.278,135.1291,135.1291,5960.0
2017-06-21 13:00:00,145.17,145.17,145.09,145.13,8535.0,135.1477,135.1477,135.0732,135.1105,8535.0
2017-06-21 13:05:00,145.16,145.28,145.04,145.28,5483.0,135.1384,135.2501,135.0267,135.2501,5483.0
2017-06-21 13:10:00,145.27,145.28,145.1,145.1,8405.0,135.2408,135.2501,135.0825,135.0825,8405.0
2017-06-21 13:15:00,145.1,145.16,144.96,145.02,13085.0,135.0825,135.1384,134.9522,135.0081,13085.0
2017-06-21 13:20:00,145.02,145.09,145.0,145.0,4034.0,135.0081,135.0732,134.9894,134.9894,4034.0
2017-06-21 13:25:00,145.0,145.02,144.96,144.98,19032.0,134.9894,135.0081,134.9522,134.9708,19032.0
2017-06-21 13:30:00,144.98,145.15,144.98,145.15,3800.0,134.9708,135.1291,134.9708,135.1291,3800.0
2017-06-21 13:35:00,145.15,145.19,145.0,145.01,17170.0,135.1291,135.1663,134.9894,134.9988,17170.0
2017-06-21 13:40:00,145.03,145.03,144.91,144.93,24271.0,135.0174,135.0174,134.9057,134.9243,24271.0
2017-06-21 13:45:00,144.94,144.96,144.83,144.88,11631.0,134.9336,134.9522,134.8312,134.8777,11631.0
2017-06-21 13:50:00,144.88,144.9,144.8,144.87,30720.0,134.8777,134.8963,134.8033,134.8684,30720.0
2017-06-21 13:55:00,144.84,145.07,144.84,145.04,23476.0,134.8405,135.0546,134.8405,135.0267,23476.0
2017-06-21 14:00:00,145.01,145.06,144.89,144.89,14910.0,134.9988,135.0453,134.887,134.887,14910.0
2017-06-21 14:05:00,144.89,145.02,144.88,144.97,21690.0,134.887,135.0081,134.8777,134.9615,21690.0
2017-06-21 14:10:00,144.98,145.02,144.9,144.9,13979.0,134.9708,135.0081,134.8963,134.8963,13979.0
2017-06-21 14:15:00,144.92,144.98,144.9,144.93,16000.0,134.915,134.9708,134.8963,134.9243,16000.0
2017-06-21 14:20:00,144.93,145.03,144.93,145.03,25271.0,134.9243,135.0174,134.9243,135.0174,25271.0
2017-06-21 14:25:00,145.01,145.02,144.96,144.98,18615.0,134.9988,135.0081,134.9522,134.9708,18615.0
2017-06-21 14:30:00,145.0,145.11,144.95,144.96,23399.0,134.9894,135.0919,134.9429,134.9522,23399.0
2017-06-21 14:35:00,144.96,145.08,144.95,145.03,28891.0,134.9522,135.0639,134.9429,135.0174,28891.0
2017-06-21 14:40:00,145.04,145.09,145.01,145.02,10251.0,135.0267,135.0732,134.9988,135.0081,10251.0
2017-06-21 14:45:00,145.07,145.07,145.02,145.06,15356.0,135.0546,135.0546,135.0081,135.0453,15356.0
2017-06-21 14:50:00,145.04,145.07,145.01,145.01,11371.0,135.0267,135.0546,134.9988,134.9988,11371.0
2017-06-21 14:55:00,145.02,145.11,145.01,145.11,5142.0,135.0081,135.0919,134.9988,135.0919,5142.0
2017-06-21 15:00:00,145.11,145.14,144.97,145.02,17686.0,135.0919,135.1198,134.9615,135.0081,17686.0
2017-06-21 15:05:00,145.04,145.07,144.91,144.93,20347.0,135.0267,135.0546,134.9057,134.9243,20347.0
2017-06-21 15:10:00,144.92,145.06,144.92,144.94,28178.0,134.915,135.0453,134.915,134.9336,28178.0
2017-06-21 15:15:00,144.96,145.05,144.92,145.03,12310.0,134.9522,135.036,134.915,135.0174,12310.0
2017-06-21 15:20:00,145.09,145.1,145.03,145.07,14777.0,135.0732,135.0825,135.0174,135.0546,14777.0
2017-06-21 15:25:00,145.07,145.15,145.07,145.08,14190.0,135.0546,135.1291,135.0546,135.0639,14190.0
2017-06-21 15:30:00,145.09,145.12,145.04,145.05,91538.0,135.0732,135.1012,135.0267,135.036,91538.0
2017-06-21 15:35:00,145.07,145.16,145.07,145.13,21681.0,135.0546,135.1384,135.0546,135.1105,21681.0
2017-06-21 15:40:00,145.13,145.25,145.11,145.22,21316.0,135.1105,135.2222,135.0919,135.1943,21316.0
2017-06-21 15:45:00,145.23,145.33,145.17,145.29,34790.0,135.2036,135.2967,135.1477,135.2594,34790.0
2017-06-21 15:50:00,145.3,145.32,145.23,145.26,34469.0,135.2687,135.2874,135.2036,135.2315,34469.0
2017-06-21 15:55:00,145.25,145.25,145.11,145.24,61244.0,135.2222,135.2222,135.0919,135.2129,61244.0
2017-06-22 09:30:00,145.38,145.38,144.92,145.26,14223.0,135.3432,135.3432,134.915,135.2315,14223.0
2017-06-22 09:35:00,145.27,145.43,145.01,145.31,6181.0,135.2408,135.3898,134.9988,135.278,6181.0
2017-06-22 09:40:00,145.32,145.7,145.32,145.7,1960.0,135.2874,135.6411,135.2874,135.6411,1960.0
2017-06-22 09:45:00,145.57,145.66,145.51,145.61,7518.0,135.5201,135.6039,135.4642,135.5573,7518.0
2017-06-22 09:50:00,145.55,145.65,145.38,145.63,8412.0,135.5015,135.5946,135.3432,135.576,8412.0
2017-06-22 09:55:00,145.64,145.64,145.16,145.16,7756.0,135.5853,135.5853,135.1384,135.1384,7756.0
2017-06-22 10:00:00,145.26,145.26,144.68,144.93,17068.0,135.2315,135.2315,134.6915,134.9243,17068.0
2017-06-22 10:05:00,144.97,145.13,144.95,145.01,7826.0,134.9615,135.1105,134.9429,134.9988,7826.0
2017-06-22 10:10:00,145.02,145.18,145.02,145.13,4700.0,135.0081,135.157,135.0081,135.1105,4700.0
2017-06-22 10:15:00,145.07,145.28,145.07,145.28,4100.0,135.0546,135.2501,135.0546,135.2501,4100.0
2017-06-22 10:20:00,145.24,145.27,145.14,145.23,8475.0,135.2129,135.2408,135.1198,135.2036,8475.0
2017-06-22 10:25:00,145.29,145.32,145.23,145.26,5002.0,135.2594,135.2874,135.2036,135.2315,5002.0
2017-06-22 10:30:00,145.25,145.26,144.91,145.0,11321.0,135.2222,135.2315,134.9057,134.9894,11321.0
2017-06-22 10:35:00,145.0,145.23,144.98,145.03,5240.0,134.9894,135.2036,134.9708,135.0174,5240.0
2017-06-22 10:40:00,145.09,145.12,144.9,144.97,29843.0,135.0732,135.1012,134.8963,134.9615,29843.0
2017-06-22 10:45:00,144.97,145.05,144.94,144.98,3972.0,134.9615,135.036,134.9336,134.9708,3972.0
2017-06-22 10:50:00,144.93,144.97,144.86,144.86,6100.0,134.9243,134.9615,134.8591,134.8591,6100.0
2017-06-22 10:55:00,144.93,144.93,144.74,144.82,35424.0,134.9243,134.9243,134.7474,134.8219,35424.0
2017-06-22 11:00:00,144.8,145.05,144.77,145.05,8900.0,134.8033,135.036,134.7753,135.036,8900.0
2017-06-22 11:05:00,145.06,145.13,144.98,144.98,9415.0,135.0453,135.1105,134.9708,134.9708,9415.0
2017-06-22 11:10:00,144.97,145.05,144.91,144.95,7900.0,134.9615,135.036,134.9057,134.9429,7900.0
2017-06-22 11:15:00,144.94,144.98,144.76,144.78,41531.0,134.9336,134.9708,134.766,134.7846,41531.0
2017-06-22 11:20:00,144.8,145.03,144.8,145.03,6717.0,134.8033,135.0174,134.8033,135.0174,6717.0
2017-06-22 11:25:00,145.03,145.08,144.97,145.04,8366.0,135.0174,135.0639,134.9615,135.0267,8366.0
2017-06-22 11:30:00,144.99,145.07,144.92,144.96,4549.0,134.9801,135.0546,134.915,134.9522,4549.0
2017-06-22 11:35:00,144.92,145.08,144.88,145.05,10013.0,134.915,135.0639,134.8777,135.036,10013.0
2017-06-22 11:40:00,145.06,145.08,144.96,145.0,6169.0,135.0453,135.0639,134.9522,134.9894,6169.0
2017-06-22 11:45:00,145.0,145.08,144.93,145.02,9432.0,134.9894,135.0639,134.9243,135.0081,9432.0
2017-06-22 11:50:00,145.04,145.07,144.98,145.06,8979.0,135.0267,135.0546,134.9708,135.0453,8979.0
2017-06-22 11:55:00,145.05,145.07,144.87,145.05,50825.0,135.036,135.0546,134.8684,135.036,50825.0
2017-06-22 12:00:00,145.07,145.07,144.99,145.02,7748.0,135.0546,135.0546,134.9801,135.0081,7748.0
2017-06-22 12:05:00,145.02,145.07,144.98,144.98,12446.0,135.0081,135.0546,134.9708,134.9708,12446.0
2017-06-22 12:10:00,144.96,145.06,144.87,145.04,10202.0,134.9522,135.0453,134.8684,135.0267,10202.0
2017-06-22 12:15:00,145.05,145.06,144.93,145.0,6621.0,135.036,135.0453,134.9243,134.9894,6621.0
2017-06-22 12:20:00,144.97,145.02,144.93,145.01,4400.0,134.9615,135.0081,134.9243,134.9988,4400.0
2017-06-22 12:25:00,144.99,145.05,144.95,145.04,3142.0,134.9801,135.036,134.9429,135.0267,3142.0
2017-06-22 12:30:00,145.03,145.05,144.98,144.99,10677.0,135.0174,135.036,134.9708,134.9801,10677.0
2017-06-22 12:35:00,144.99,145.05,144.9,144.9,6510.0,134.9801,135.036,134.8963,134.8963,6510.0
2017-06-22 12:40:00,144.9,145.04,144.87,144.93,8617.0,134.8963,135.0267,134.8684,134.9243,8617.0
2017-06-22 12:45:00,144.99,145.02,144.94,144.97,1400.0,134.9801,135.0081,134.9336,134.9615,1400.0
2017-06-22 12:50:00,145.02,145.02,144.99,145.0,7891.0,135.0081,135.0081,134.9801,134.9894,7891.0
2017-06-22 12:55:00,145.02,145.02,144.93,144.99,3745.0,135.0081,135.0081,134.9243,134.9801,3745.0
2017-06-22 13:00:00,144.97,145.0,144.95,144.99,10883.0,134.9615,134.9894,134.9429,134.9801,10883.0
2017-06-22 13:05:00,144.99,145.0,144.94,144.98,9128.0,134.9801,134.9894,134.9336,134.9708,9128.0
2017-06-22 13:10:00,144.96,144.98,144.92,144.97,6939.0,134.9522,134.9708,134.915,134.9615,6939.0
2017-06-22 13:15:00,144.94,144.99,144.9,144.97,12816.0,134.9336,134.9801,134.8963,134.9615,12816.0
2017-06-22 13:20:00,144.94,145.03,144.92,144.94,54245.0,134.9336,135.0174,134.915,134.9336,54245.0
2017-06-22 13:25:00,144.95,144.98,144.92,144.94,14570.0,134.9429,134.9708,134.915,134.9336,14570.0
2017-06-22 13:30:00,144.96,145.2,144.95,145.17,23656.0,134.9522,135.1756,134.9429,135.1477,23656.0
2017-06-22 13:35:00,145.17,145.36,145.13,145.36,35769.0,135.1477,135.3246,135.1105,135.3246,35769.0
2017-06-22 13:40:00,145.36,145.47,145.15,145.18,18867.0,135.3246,135.427,135.1291,135.157,18867.0
2017-06-22 13:45:00,145.14,145.33,145.14,145.29,6823.0,135.1198,135.2967,135.1198,135.2594,6823.0
2017-06-22 13:50:00,145.28,145.41,145.23,145.41,9002.0,135.2501,135.3711,135.2036,135.3711,9002.0
2017-06-22 13:55:00,145.42,145.47,145.35,145.41,7642.0,135.3804,135.427,135.3153,135.3711,7642.0
2017-06-22 14:00:00,145.41,145.44,145.19,145.19,37423.0,135.3711,135.3991,135.1663,135.1663,37423.0
2017-06-22 14:05:00,145.25,145.35,145.2,145.32,7315.0,135.2222,135.3153,135.1756,135.2874,7315.0
2017-06-22 14:10:00,145.31,145.38,145.25,145.25,8686.0,135.278,135.3432,135.2222,135.2222,8686.0
2017-06-22 14:15:00,145.27,145.3,145.22,145.24,8597.0,135.2408,135.2687,135.1943,135.2129,8597.0
2017-06-22 14:20:00,145.25,145.29,145.15,145.15,4141.0,135.2222,135.2594,135.1291,135.1291,4141.0
2017-06-22 14:25:00,145.14,145.28,145.1,145.28,6950.0,135.1198,135.2501,135.0825,135.2501,6950.0
2017-06-22 14:30:00,145.23,145.29,145.21,145.26,5177.0,135.2036,135.2594,135.1849,135.2315,5177.0
2017-06-22 14:35:00,145.27,145.27,145.19,145.21,4471.0,135.2408,135.2408,135.1663,135.1849,4471.0
2017-06-22 14:40:00,145.26,145.26,145.17,145.2,7660.0,135.2315,135.2315,135.1477,135.1756,7660.0
2017-06-22 14:45:00,145.25,145.25,145.18,145.23,5214.0,135.2222,135.2222,135.157,135.2036,5214.0
2017-06-22 14:50:00,145.25,145.28,145.18,145.24,6451.0,135.2222,135.2501,135.157,135.2129,6451.0
2017-06-22 14:55:00,145.21,145.3,145.19,145.3,4231.0,135.1849,135.2687,135.1663,135.2687,4231.0
2017-06-22 15:00:00,145.29,145.29,145.22,145.24,7372.0,135.2594,135.2594,135.1943,135.2129,7372.0
2017-06-22 15:05:00,145.23,145.34,145.23,145.29,6961.0,135.2036,135.306,135.2036,135.2594,6961.0
2017-06-22 15:10:00,145.29,145.36,145.29,145.29,6593.0,135.2594,135.3246,135.2594,135.2594,6593.0
2017-06-22 15:15:00,145.32,145.32,145.18,145.22,9612.0,135.2874,135.2874,135.157,135.1943,9612.0
2017-06-22 15:20:00,145.26,145.27,145.19,145.22,6100.0,135.2315,135.2408,135.1663,135.1943,6100.0
2017-06-22 15:25:00,145.23,145.26,145.2,145.25,7183.0,135.2036,135.2315,135.1756,135.2222,7183.0
2017-06-22 15:30:00,145.24,145.28,145.15,145.27,46910.0,135.2129,135.2501,135.1291,135.2408,46910.0
2017-06-22 15:35:00,145.27,145.31,145.24,145.3,13499.0,135.2408,135.278,135.2129,135.2687,13499.0
2017-06-22 15:40:00,145.3,145.35,145.24,145.28,20296.0,135.2687,135.3153,135.2129,135.2501,20296.0
2017-06-22 15:45:00,145.29,145.37,145.26,145.3,21663.0,135.2594,135.3339,135.2315,135.2687,21663.0
2017-06-22 15:50:00,145.29,145.43,145.25,145.31,24890.0,135.2594,135.3898,135.2222,135.278,24890.0
2017-06-22 15:55:00,145.3,145.44,145.28,145.31,72491.0,135.2687,135.3991,135.2501,135.278,72491.0
2017-06-23 09:30:00,145.78,145.78,145.4,145.45,10476.0,135.7156,135.7156,135.3618,135.4084,10476.0
2017-06-23 09:35:00,145.59,145.59,145.31,145.48,6500.0,135.5387,135.5387,135.278,135.4363,6500.0
2017-06-23 09:40:00,145.48,145.53,145.29,145.41,8896.0,135.4363,135.4829,135.2594,135.3711,8896.0
2017-06-23 09:45:00,145.42,145.42,145.21,145.21,6697.0,135.3804,135.3804,135.1849,135.1849,6697.0
2017-06-23 09:50:00,145.2,145.46,145.16,145.35,10989.0,135.1756,135.4177,135.1384,135.3153,10989.0
2017-06-23 09:55:00,145.35,145.37,145.25,145.3,7512.0,135.3153,135.3339,135.2222,135.2687,7512.0
2017-06-23 10:00:00,145.25,145.58,145.25,145.38,16802.0,135.2222,135.5294,135.2222,135.3432,16802.0
2017-06-23 10:05:00,145.37,145.57,145.34,145.52,11695.0,135.3339,135.5201,135.306,135.4735,11695.0
2017-06-23 10:10:00,145.51,145.58,145.45,145.5,9400.0,135.4642,135.5294,135.4084,135.4549,9400.0
2017-06-23 10:15:00,145.51,145.57,145.47,145.57,8261.0,135.4642,135.5201,135.427,135.5201,8261.0
2017-06-23 10:20:00,145.58,145.58,145.48,145.48,13848.0,135.5294,135.5294,135.4363,135.4363,13848.0
2017-06-23 10:25:00,145.51,145.53,145.42,145.44,12078.0,135.4642,135.4829,135.3804,135.3991,12078.0
2017-06-23 10:30:00,145.46,145.53,145.39,145.39,20408.0,135.4177,135.4829,135.3525,135.3525,20408.0
2017-06-23 10:35:00,145.4,145.43,145.36,145.36,8907.0,135.3618,135.3898,135.3246,135.3246,8907.0
2017-06-23 10:40:00,145.37,145.46,145.31,145.46,14210.0,135.3339,135.4177,135.278,135.4177,14210.0
2017-06-23 10:45:00,145.46,145.53,145.41,145.51,12739.0,135.4177,135.4829,135.3711,135.4642,12739.0
2017-06-23 10:50:00,145.5,145.9,145.49,145.87,42267.0,135.4549,135.8273,135.4456,135.7994,42267.0
2017-06-23 10:55:00,145.88,146.04,145.87,146.04,25269.0,135.8087,135.9576,135.7994,135.9576,25269.0
2017-06-23 11:00:00,146.0,146.06,145.97,146.0,31793.0,135.9204,135.9763,135.8925,135.9204,31793.0
2017-06-23 11:05:00,146.0,146.24,145.97,146.21,65914.0,135.9204,136.1438,135.8925,136.1159,65914.0
2017-06-23 11:10:00,146.2,146.29,146.14,146.22,58611.0,136.1066,136.1904,136.0507,136.1252,58611.0
2017-06-23 11:15:00,146.21,146.49,146.21,146.49,28484.0,136.1159,136.3766,136.1159,136.3766,28484.0
2017-06-23 11:20:00,146.5,146.64,146.5,146.54,17351.0,136.3859,136.5162,136.3859,136.4231,17351.0
2017-06-23 11:25:00,146.54,146.55,146.28,146.29,34528.0,136.4231,136.4324,136.1811,136.1904,34528.0
2017-06-23 11:30:00,146.31,146.48,146.27,146.48,19518.0,136.209,136.3673,136.1718,136.3673,19518.0
2017-06-23 11:35:00,146.49,146.68,146.47,146.66,15075.0,136.3766,136.5535,136.358,136.5348,15075.0
2017-06-23 11:40:00,146.69,146.76,146.66,146.76,9376.0,136.5628,136.6279,136.5348,136.6279,9376.0
2017-06-23 11:45:00,146.78,146.86,146.75,146.85,15065.0,136.6466,136.721,136.6186,136.7117,15065.0
2017-06-23 11:50:00,146.84,146.87,146.78,146.87,8926.0,136.7024,136.7303,136.6466,136.7303,8926.0
2017-06-23 11:55:00,146.89,146.99,146.87,146.99,7986.0,136.749,136.8421,136.7303,136.8421,7986.0
2017-06-23 12:00:00,146.99,146.99,146.9,146.93,10542.0,136.8421,136.8421,136.7583,136.7862,10542.0
2017-06-23 12:05:00,146.92,146.92,146.83,146.83,4100.0,136.7769,136.7769,136.6931,136.6931,4100.0
2017-06-23 12:10:00,146.8,146.86,146.74,146.75,6300.0,136.6652,136.721,136.6093,136.6186,6300.0
2017-06-23 12:15:00,146.79,146.79,146.7,146.77,11122.0,136.6559,136.6559,136.5721,136.6372,11122.0
2017-06-23 12:20:00,146.76,146.79,146.69,146.75,7406.0,136.6279,136.6559,136.5628,136.6186,7406.0
2017-06-23 12:25:00,146.74,146.77,146.68,146.77,1889.0,136.6093,136.6372,136.5535,136.6372,1889.0
2017-06-23 12:30:00,146.74,146.95,146.74,146.95,5376.0,136.6093,136.8048,136.6093,136.8048,5376.0
2017-06-23 12:35:00,146.97,147.05,146.97,147.01,2485.0,136.8234,136.8979,136.8234,136.8607,2485.0
2017-06-23 12:40:00,147.01,147.08,146.97,147.06,4665.0,136.8607,136.9258,136.8234,136.9072,4665.0
2017-06-23 12:45:00,147.04,147.09,147.04,147.08,1406.0,136.8886,136.9352,136.8886,136.9258,1406.0
2017-06-23 12:50:00,147.06,147.08,147.0,147.03,2001.0,136.9072,136.9258,136.8514,136.8793,2001.0
2017-06-23 12:55:00,147.02,147.02,146.9,146.9,2833.0,136.87,136.87,136.7583,136.7583,2833.0
2017-06-23 13:00:00,146.9,146.96,146.89,146.89,2659.0,136.7583,136.8141,136.749,136.749,2659.0
2017-06-23 13:05:00,146.87,146.94,146.81,146.83,4152.0,136.7303,136.7955,136.6745,136.6931,4152.0
2017-06-23 13:10:00,146.8,146.89,146.8,146.89,2500.0,136.6652,136.749,136.6652,136.749,2500.0
2017-06-23 13:15:00,146.91,146.97,146.9,146.97,2528.0,136.7676,136.8234,136.7583,136.8234,2528.0
2017-06-23 13:20:00,146.99,147.01,146.94,146.95,3751.0,136.8421,136.8607,136.7955,136.8048,3751.0
2017-06-23 13:25:00,146.95,146.97,146.92,146.94,3797.0,136.8048,136.8234,136.7769,136.7955,3797.0
2017-06-23 13:30:00,146.94,147.01,146.9,146.97,3935.0,136.7955,136.8607,136.7583,136.8234,3935.0
2017-06-23 13:35:00,146.99,147.04,146.88,147.01,2974.0,136.8421,136.8886,136.7397,136.8607,2974.0
2017-06-23 13:40:00,147.05,147.05,147.01,147.03,1729.0,136.8979,136.8979,136.8607,136.8793,1729.0
2017-06-23 13:45:00,147.05,147.05,146.99,147.03,2518.0,136.8979,136.8979,136.8421,136.8793,2518.0
2017-06-23 13:50:00,147.03,147.08,146.97,146.99,7723.0,136.8793,136.9258,136.8234,136.8421,7723.0
2017-06-23 13:55:00,146.99,147.01,146.98,146.98,3986.0,136.8421,136.8607,136.8327,136.8327,3986.0
2017-06-23 14:00:00,147.01,147.02,146.95,146.97,3488.0,136.8607,136.87,136.8048,136.8234,3488.0
2017-06-23 14:05:00,146.97,147.07,146.97,147.07,9715.0,136.8234,136.9165,136.8234,136.9165,9715.0
2017-06-23 14:10:00,147.08,147.09,146.99,146.99,3755.0,136.9258,136.9352,136.8421,136.8421,3755.0
2017-06-23 14:15:00,146.99,146.99,146.88,146.91,3179.0,136.8421,136.8421,136.7397,136.7676,3179.0
2017-06-23 14:20:00,146.9,146.9,146.8,146.85,5183.0,136.7583,136.7583,136.6652,136.7117,5183.0
2017-06-23 14:25:00,146.88,146.99,146.88,146.97,4544.0,136.7397,136.8421,136.7397,136.8234,4544.0
2017-06-23 14:30:00,147.0,147.12,146.95,147.12,7540.0,136.8514,136.9631,136.8048,136.9631,7540.0
2017-06-23 14:35:00,147.12,147.12,146.98,147.0,5804.0,136.9631,136.9631,136.8327,136.8514,5804.0
2017-06-23 14:40:00,147.02,147.02,146.82,146.87,4881.0,136.87,136.87,136.6838,136.7303,4881.0
2017-06-23 14:45:00,146.87,146.89,146.85,146.85,2311.0,136.7303,136.749,136.7117,136.7117,2311.0
2017-06-23 14:50:00,146.86,146.96,146.86,146.91,13868.0,136.721,136.8141,136.721,136.7676,13868.0
2017-06-23 14:55:00,146.92,146.92,146.84,146.86,2591.0,136.7769,136.7769,136.7024,136.721,2591.0
2017-06-23 15:00:00,146.84,146.89,146.6,146.65,10109.0,136.7024,136.749,136.479,136.5255,10109.0
2017-06-23 15:05:00,146.67,146.72,146.61,146.7,12389.0,136.5442,136.5907,136.4883,136.5721,12389.0
2017-06-23 15:10:00,146.7,146.8,146.68,146.74,12798.0,136.5721,136.6652,136.5535,136.6093,12798.0
2017-06-23 15:15:00,146.73,146.73,146.58,146.65,20621.0,136.6,136.6,136.4604,136.5255,20621.0
2017-06-23 15:20:00,146.62,146.63,146.58,146.62,13632.0,136.4976,136.5069,136.4604,136.4976,13632.0
2017-06-23 15:25:00,146.62,146.63,146.44,146.44,10448.0,136.4976,136.5069,136.33,136.33,10448.0
2017-06-23 15:30:00,146.44,146.52,146.38,146.48,15681.0,136.33,136.4045,136.2742,136.3673,15681.0
2017-06-23 15:35:00,146.5,146.54,146.45,146.49,13071.0,136.3859,136.4231,136.3393,136.3766,13071.0
2017-06-23 15:40:00,146.46,146.58,146.35,146.55,12367.0,136.3486,136.4604,136.2462,136.4324,12367.0
2017-06-23 15:45:00,146.55,146.61,146.5,146.61,16305.0,136.4324,136.4883,136.3859,136.4883,16305.0
2017-06-23 15:50:00,146.6,146.66,146.54,146.6,28068.0,136.479,136.5348,136.4231,136.479,28068.0
2017-06-23 15:55:00,146.59,146.89,146.59,146.7,64859.0,136.4697,136.749,136.4697,136.5721,64859.0
2017-06-26 09:30:00,147.17,147.9,147.17,147.55,14745.0,137.0096,137.6892,137.0096,137.3634,14745.0
2017-06-26 09:35:00,147.35,147.87,147.35,147.72,11656.0,137.1772,137.6613,137.1772,137.5217,11656.0
2017-06-26 09:40:00,147.69,147.9,147.53,147.78,20685.0,137.4937,137.6892,137.3448,137.5775,20685.0
2017-06-26 09:45:00,147.78,148.1,147.75,147.85,13107.0,137.5775,137.8754,137.5496,137.6427,13107.0
2017-06-26 09:50:00,147.74,148.07,147.74,147.79,7000.0,137.5403,137.8475,137.5403,137.5868,7000.0
2017-06-26 09:55:00,147.79,147.79,147.39,147.51,11499.0,137.5868,137.5868,137.2144,137.3262,11499.0
2017-06-26 10:00:00,147.51,147.52,147.17,147.35,10100.0,137.3262,137.3355,137.0096,137.1772,10100.0
2017-06-26 10:05:00,147.28,147.31,146.89,146.89,4941.0,137.112,137.14,136.749,136.749,4941.0
2017-06-26 10:10:00,146.92,147.09,146.85,146.97,10260.0,136.7769,136.9352,136.7117,136.8234,10260.0
2017-06-26 10:15:00,147.0,147.04,146.86,146.92,5065.0,136.8514,136.8886,136.721,136.7769,5065.0
2017-06-26 10:20:00,147.0,147.14,146.96,147.1,5014.0,136.8514,136.9817,136.8141,136.9445,5014.0
2017-06-26 10:25:00,147.12,147.31,147.12,147.31,3816.0,136.9631,137.14,136.9631,137.14,3816.0
2017-06-26 10:30:00,147.33,147.33,147.07,147.08,3500.0,137.1586,137.1586,136.9165,136.9258,3500.0
2017-06-26 10:35:00,147.08,147.08,146.8,146.85,3801.0,136.9258,136.9258,136.6652,136.7117,3801.0
2017-06-26 10:40:00,146.88,146.88,146.71,146.8,3650.0,136.7397,136.7397,136.5814,136.6652,3650.0
2017-06-26 10:45:00,146.8,146.8,146.68,146.72,4283.0,136.6652,136.6652,136.5535,136.5907,4283.0
2017-06-26 10:50:00,146.68,146.82,146.63,146.76,6084.0,136.5535,136.6838,136.5069,136.6279,6084.0
2017-06-26 10:55:00,146.77,146.94,146.63,146.75,16199.0,136.6372,136.7955,136.5069,136.6186,16199.0
2017-06-26 11:00:00,146.72,146.75,146.45,146.46,8777.0,136.5907,136.6186,136.3393,136.3486,8777.0
2017-06-26 11:05:00,146.44,146.48,146.33,146.41,5400.0,136.33,136.3673,136.2276,136.3021,5400.0
2017-06-26 11:10:00,146.34,146.57,146.34,146.49,6099.0,136.2369,136.4511,136.2369,136.3766,6099.0
2017-06-26 11:15:00,146.49,146.5,146.39,146.5,6443.0,136.3766,136.3859,136.2835,136.3859,6443.0
2017-06-26 11:20:00,146.52,146.55,146.44,146.51,5207.0,136.4045,136.4324,136.33,136.3952,5207.0
2017-06-26 11:25:00,146.54,146.62,146.47,146.52,7357.0,136.4231,136.4976,136.358,136.4045,7357.0
2017-06-26 11:30:00,146.5,146.55,146.36,146.37,12887.0,136.3859,136.4324,136.2556,136.2649,12887.0
2017-06-26 11:35:00,146.36,146.43,146.29,146.37,11916.0,136.2556,136.3207,136.1904,136.2649,11916.0
2017-06-26 11:40:00,146.34,146.56,146.34,146.47,7426.0,136.2369,136.4417,136.2369,136.358,7426.0
2017-06-26 11:45:00,146.44,146.45,146.34,146.34,1800.0,136.33,136.3393,136.2369,136.2369,1800.0
2017-06-26 11:50:00,146.41,146.44,146.32,146.33,3950.0,136.3021,136.33,136.2183,136.2276,3950.0
2017-06-26 11:55:00,146.39,146.59,146.3,146.56,10600.0,136.2835,136.4697,136.1997,136.4417,10600.0
2017-06-26 12:00:00,146.56,146.69,146.52,146.68,2914.0,136.4417,136.5628,136.4045,136.5535,2914.0
2017-06-26 12:05:00,146.66,146.66,146.49,146.57,5025.0,136.5348,136.5348,136.3766,136.4511,5025.0
2017-06-26 12:10:00,146.57,146.63,146.53,146.59,8687.0,136.4511,136.5069,136.4138,136.4697,8687.0
2017-06-26 12:15:00,146.63,146.66,146.54,146.64,3922.0,136.5069,136.5348,136.4231,136.5162,3922.0
2017-06-26 12:20:00,146.62,146.67,146.6,146.65,3732.0,136.4976,136.5442,136.479,136.5255,3732.0
2017-06-26 12:25:00,146.63,146.76,146.57,146.6,6301.0,136.5069,136.6279,136.4511,136.479,6301.0
2017-06-26 12:30:00,146.58,146.69,146.58,146.67,5300.0,136.4604,136.5628,136.4604,136.5442,5300.0
2017-06-26 12:35:00,146.68,146.68,146.59,146.66,5349.0,136.5535,136.5535,136.4697,136.5348,5349.0
2017-06-26 12:40:00,146.68,146.69,146.56,146.56,7653.0,136.5535,136.5628,136.4417,136.4417,7653.0
2017-06-26 12:45:00,146.59,146.72,146.59,146.66,11306.0,136.4697,136.5907,136.4697,136.5348,11306.0
2017-06-26 12:50:00,146.67,146.74,146.63,146.66,12840.0,136.5442,136.6093,136.5069,136.5348,12840.0
2017-06-26 12:55:00,146.67,146.81,146.64,146.81,15326.0,136.5442,136.6745,136.5162,136.6745,15326.0
2017-06-26 13:00:00,146.77,146.77,146.65,146.65,3860.0,136.6372,136.6372,136.5255,136.5255,3860.0
2017-06-26 13:05:00,146.71,146.74,146.65,146.74,3400.0,136.5814,136.6093,136.5255,136.6093,3400.0
2017-06-26 13:10:00,146.72,146.72,146.63,146.65,4466.0,136.5907,136.5907,136.5069,136.5255,4466.0
2017-06-26 13:15:00,146.62,146.66,146.56,146.6,2474.0,136.4976,136.5348,136.4417,136.479,2474.0
2017-06-26 13:20:00,146.64,146.73,146.64,146.69,3422.0,136.5162,136.6,136.5162,136.5628,3422.0
2017-06-26 13:25:00,146.74,146.79,146.72,146.75,3108.0,136.6093,136.6559,136.5907,136.6186,3108.0
2017-06-26 13:30:00,146.74,146.84,146.74,146.84,3031.0,136.6093,136.7024,136.6093,136.7024,3031.0
2017-06-26 13:35:00,146.84,146.84,146.78,146.81,2574.0,136.7024,136.7024,136.6466,136.6745,2574.0
2017-06-26 13:40:00,146.8,146.86,146.79,146.84,4807.0,136.6652,136.721,136.6559,136.7024,4807.0
2017-06-26 13:45:00,146.86,146.86,146.79,146.79,5800.0,136.721,136.721,136.6559,136.6559,5800.0
2017-06-26 13:50:00,146.78,146.78,146.7,146.78,3200.0,136.6466,136.6466,136.5721,136.6466,3200.0
2017-06-26 13:55:00,146.78,146.81,146.75,146.81,7029.0,136.6466,136.6745,136.6186,136.6745,7029.0
2017-06-26 14:00:00,146.77,146.78,146.64,146.64,4200.0,136.6372,136.6466,136.5162,136.5162,4200.0
2017-06-26 14:05:00,146.64,146.66,146.53,146.53,3405.0,136.5162,136.5348,136.4138,136.4138,3405.0
2017-06-26 14:10:00,146.52,146.55,146.44,146.44,18126.0,136.4045,136.4324,136.33,136.33,18126.0
2017-06-26 14:15:00,146.44,146.53,146.43,146.49,9858.0,136.33,136.4138,136.3207,136.3766,9858.0
2017-06-26 14:20:00,146.51,146.51,146.43,146.43,3922.0,136.3952,136.3952,136.3207,136.3207,3922.0
2017-06-26 14:25:00,146.44,146.49,146.37,146.48,7696.0,136.33,136.3766,136.2649,136.3673,7696.0
2017-06-26 14:30:00,146.47,146.6,146.46,146.58,8822.0,136.358,136.479,136.3486,136.4604,8822.0
2017-06-26 14:35:00,146.61,146.65,146.55,146.62,15429.0,136.4883,136.5255,136.4324,136.4976,15429.0
2017-06-26 14:40:00,146.61,146.65,146.56,146.59,7114.0,136.4883,136.5255,136.4417,136.4697,7114.0
2017-06-26 14:45:00,146.61,146.61,146.54,146.54,6687.0,136.4883,136.4883,136.4231,136.4231,6687.0
2017-06-26 14:50:00,146.55,146.59,146.43,146.43,14565.0,136.4324,136.4697,136.3207,136.3207,14565.0
2017-06-26 14:55:00,146.45,146.5,146.39,146.39,5498.0,136.3393,136.3859,136.2835,136.2835,5498.0
2017-06-26 15:00:00,146.37,146.38,146.3,146.35,12369.0,136.2649,136.2742,136.1997,136.2462,12369.0
2017-06-26 15:05:00,146.38,146.51,146.34,146.51,9550.0,136.2742,136.3952,136.2369,136.3952,9550.0
2017-06-26 15:10:00,146.49,146.53,146.44,146.51,5501.0,136.3766,136.4138,136.33,136.3952,5501.0
2017-06-26 15:15:00,146.48,146.49,146.34,146.36,7836.0,136.3673,136.3766,136.2369,136.2556,7836.0
2017-06-26 15:20:00,146.35,146.4,146.3,146.3,2424.0,136.2462,136.2928,136.1997,136.1997,2424.0
2017-06-26 15:25:00,146.27,146.32,146.23,146.28,12201.0,136.1718,136.2183,136.1345,136.1811,12201.0
2017-06-26 15:30:00,146.31,146.44,146.31,146.44,8607.0,136.209,136.33,136.209,136.33,8607.0
2017-06-26 15:35:00,146.47,146.51,146.4,146.48,7572.0,136.358,136.3952,136.2928,136.3673,7572.0
2017-06-26 15:40:00,146.46,146.46,146.36,146.41,10919.0,136.3486,136.3486,136.2556,136.3021,10919.0
2017-06-26 15:45:00,146.43,146.43,146.37,146.39,8836.0,136.3207,136.3207,136.2649,136.2835,8836.0
2017-06-26 15:50:00,146.41,146.42,146.17,146.23,20198.0,136.3021,136.3114,136.0787,136.1345,20198.0
2017-06-26 15:55:00,146.23,146.3,146.2,146.3,38782.0,136.1345,136.1997,136.1066,136.1997,38782.0
2017-06-27 09:30:00,146.71,147.55,146.6,147.39,12763.0,136.5814,137.3634,136.479,137.2144,12763.0
2017-06-27 09:35:00,147.25,147.26,146.68,146.75,12957.0,137.0841,137.0934,136.5535,136.6186,12957.0
2017-06-27 09:40:00,146.62,146.73,146.08,146.2,7236.0,136.4976,136.6,135.9949,136.1066,7236.0
2017-06-27 09:45:00,146.19,146.36,145.7,145.84,10788.0,136.0973,136.2556,135.6411,135.7715,10788.0
2017-06-27 09:50:00,145.84,145.89,145.71,145.89,1349.0,135.7715,135.818,135.6504,135.818,1349.0
2017-06-27 09:55:00,145.89,145.93,145.6,145.72,6102.0,135.818,135.8552,135.548,135.6597,6102.0
2017-06-27 10:00:00,145.72,146.03,145.66,146.03,2317.0,135.6597,135.9483,135.6039,135.9483,2317.0
2017-06-27 10:05:00,145.99,146.05,145.88,146.05,14204.0,135.9111,135.967,135.8087,135.967,14204.0
2017-06-27 10:10:00,146.04,146.32,146.0,146.32,4698.0,135.9576,136.2183,135.9204,136.2183,4698.0
2017-06-27 10:15:00,146.24,146.29,145.75,145.75,6100.0,136.1438,136.1904,135.6877,135.6877,6100.0
2017-06-27 10:20:00,145.85,146.14,145.85,145.98,4200.0,135.7808,136.0507,135.7808,135.9018,4200.0
2017-06-27 10:25:00,145.98,146.0,145.85,145.88,3600.0,135.9018,135.9204,135.7808,135.8087,3600.0
2017-06-27 10:30:00,145.86,145.86,145.66,145.75,4077.0,135.7901,135.7901,135.6039,135.6877,4077.0
2017-06-27 10:35:00,145.7,145.74,145.56,145.74,9385.0,135.6411,135.6784,135.5108,135.6784,9385.0
2017-06-27 10:40:00,145.74,145.79,145.66,145.67,4431.0,135.6784,135.7249,135.6039,135.6132,4431.0
2017-06-27 10:45:00,145.71,145.8,145.64,145.65,3299.0,135.6504,135.7342,135.5853,135.5946,3299.0
2017-06-27 10:50:00,145.69,145.93,145.68,145.93,3506.0,135.6318,135.8552,135.6225,135.8552,3506.0
2017-06-27 10:55:00,145.93,145.98,145.86,145.98,7795.0,135.8552,135.9018,135.7901,135.9018,7795.0
2017-06-27 11:00:00,146.01,146.19,146.01,146.19,3600.0,135.9297,136.0973,135.9297,136.0973,3600.0
2017-06-27 11:05:00,146.21,146.26,145.95,145.97,6510.0,136.1159,136.1625,135.8739,135.8925,6510.0
2017-06-27 11:10:00,146.0,146.3,146.0,146.29,5352.0,135.9204,136.1997,135.9204,136.1904,5352.0
2017-06-27 11:15:00,146.3,146.3,146.16,146.16,5600.0,136.1997,136.1997,136.0694,136.0694,5600.0
2017-06-27 11:20:00,146.18,146.42,146.18,146.23,4064.0,136.088,136.3114,136.088,136.1345,4064.0
2017-06-27 11:25:00,146.24,146.37,146.21,146.29,3606.0,136.1438,136.2649,136.1159,136.1904,3606.0
2017-06-27 11:30:00,146.31,146.48,146.31,146.48,5165.0,136.209,136.3673,136.209,136.3673,5165.0
2017-06-27 11:35:00,146.53,146.62,146.49,146.6,8012.0,136.4138,136.4976,136.3766,136.479,8012.0
2017-06-27 11:40:00,146.59,146.65,146.55,146.57,5601.0,136.4697,136.5255,136.4324,136.4511,5601.0
2017-06-27 11:45:00,146.55,146.62,146.48,146.53,3706.0,136.4324,136.4976,136.3673,136.4138,3706.0
2017-06-27 11:50:00,146.58,146.58,146.45,146.45,3100.0,136.4604,136.4604,136.3393,136.3393,3100.0
2017-06-27 11:55:00,146.49,146.5,146.36,146.42,1600.0,136.3766,136.3859,136.2556,136.3114,1600.0
2017-06-27 12:00:00,146.37,146.42,146.26,146.42,6203.0,136.2649,136.3114,136.1625,136.3114,6203.0
2017-06-27 12:05:00,146.46,146.53,146.33,146.5,18708.0,136.3486,136.4138,136.2276,136.3859,18708.0
2017-06-27 12:10:00,146.49,146.64,146.45,146.62,5759.0,136.3766,136.5162,136.3393,136.4976,5759.0
2017-06-27 12:15:00,146.61,146.69,146.56,146.62,4481.0,136.4883,136.5628,136.4417,136.4976,4481.0
2017-06-27 12:20:00,146.61,146.65,146.53,146.53,4310.0,136.4883,136.5255,136.4138,136.4138,4310.0
2017-06-27 12:25:00,146.55,146.6,146.44,146.45,3768.0,136.4324,136.479,136.33,136.3393,3768.0
2017-06-27 12:30:00,146.43,146.5,146.37,146.5,5312.0,136.3207,136.3859,136.2649,136.3859,5312.0
2017-06-27 12:35:00,146.45,146.45,146.3,146.42,1849.0,136.3393,136.3393,136.1997,136.3114,1849.0
2017-06-27 12:40:00,146.42,146.44,146.38,146.41,3010.0,136.3114,136.33,136.2742,136.3021,3010.0
2017-06-27 12:45:00,146.4,146.44,146.34,146.44,3402.0,136.2928,136.33,136.2369,136.33,3402.0
2017-06-27 12:50:00,146.42,146.51,146.25,146.38,5782.0,136.3114,136.3952,136.1531,136.2742,5782.0
2017-06-27 12:55:00,146.38,146.41,146.3,146.3,2968.0,136.2742,136.3021,136.1997,136.1997,2968.0
2017-06-27 13:00:00,146.35,146.42,146.28,146.28,6270.0,136.2462,136.3114,136.1811,136.1811,6270.0
2017-06-27 13:05:00,146.33,146.47,146.29,146.36,6156.0,136.2276,136.358,136.1904,136.2556,6156.0
2017-06-27 13:10:00,146.33,146.42,146.25,146.42,5968.0,136.2276,136.3114,136.1531,136.3114,5968.0
2017-06-27 13:15:00,146.39,146.41,146.28,146.41,3927.0,136.2835,136.3021,136.1811,136.3021,3927.0
2017-06-27 13:20:00,146.41,146.49,146.31,146.39,4639.0,136.3021,136.3766,136.209,136.2835,4639.0
2017-06-27 13:25:00,146.44,146.51,146.4,146.44,2638.0,136.33,136.3952,136.2928,136.33,2638.0
2017-06-27 13:30:00,146.47,146.53,146.43,146.46,3729.0,136.358,136.4138,136.3207,136.3486,3729.0
2017-06-27 13:35:00,146.5,146.53,146.13,146.24,9531.0,136.3859,136.4138,136.0414,136.1438,9531.0
2017-06-27 13:40:00,146.27,146.39,146.22,146.32,10082.0,136.1718,136.2835,136.1252,136.2183,10082.0
2017-06-27 13:45:00,146.2,146.25,146.13,146.25,6756.0,136.1066,136.1531,136.0414,136.1531,6756.0
2017-06-27 13:50:00,146.22,146.36,146.17,146.36,3749.0,136.1252,136.2556,136.0787,136.2556,3749.0
2017-06-27 13:55:00,146.39,146.43,146.3,146.35,4620.0,136.2835,136.3207,136.1997,136.2462,4620.0
2017-06-27 14:00:00,146.36,146.41,146.31,146.33,5271.0,136.2556,136.3021,136.209,136.2276,5271.0
2017-06-27 14:05:00,146.35,146.41,146.22,146.32,25860.0,136.2462,136.3021,136.1252,136.2183,25860.0
2017-06-27 14:10:00,146.34,146.36,146.23,146.27,6900.0,136.2369,136.2556,136.1345,136.1718,6900.0
2017-06-27 14:15:00,146.25,146.58,146.25,146.54,20209.0,136.1531,136.4604,136.1531,136.4231,20209.0
2017-06-27 14:20:00,146.52,146.66,146.5,146.66,5428.0,136.4045,136.5348,136.3859,136.5348,5428.0
2017-06-27 14:25:00,146.62,146.81,146.61,146.73,10196.0,136.4976,136.6745,136.4883,136.6,10196.0
2017-06-27 14:30:00,146.78,146.79,146.61,146.61,6700.0,136.6466,136.6559,136.4883,136.4883,6700.0
2017-06-27 14:35:00,146.6,146.6,146.52,146.52,4929.0,136.479,136.479,136.4045,136.4045,4929.0
2017-06-27 14:40:00,146.54,146.58,146.52,146.58,3889.0,136.4231,136.4604,136.4045,136.4604,3889.0
2017-06-27 14:45:00,146.56,146.77,146.56,146.73,5754.0,136.4417,136.6372,136.4417,136.6,5754.0
2017-06-27 14:50:00,146.71,146.76,146.67,146.68,5000.0,136.5814,136.6279,136.5442,136.5535,5000.0
2017-06-27 14:55:00,146.69,146.74,146.67,146.7,6182.0,136.5628,136.6093,136.5442,136.5721,6182.0
2017-06-27 15:00:00,146.71,146.78,146.65,146.72,3884.0,136.5814,136.6466,136.5255,136.5907,3884.0
2017-06-27 15:05:00,146.72,146.72,146.5,146.57,8086.0,136.5907,136.5907,136.3859,136.4511,8086.0
2017-06-27 15:10:00,146.57,146.66,146.57,146.65,6397.0,136.4511,136.5348,136.4511,136.5255,6397.0
2017-06-27 15:15:00,146.66,146.66,146.58,146.63,7912.0,136.5348,136.5348,136.4604,136.5069,7912.0
2017-06-27 15:20:00,146.65,146.65,146.57,146.57,7726.0,136.5255,136.5255,136.4511,136.4511,7726.0
2017-06-27 15:25:00,146.57,146.57,146.42,146.43,16626.0,136.4511,136.4511,136.3114,136.3207,16626.0
2017-06-27 15:30:00,146.46,146.46,146.23,146.26,11870.0,136.3486,136.3486,136.1345,136.1625,11870.0
2017-06-27 15:35:00,146.25,146.47,146.24,146.42,10194.0,136.1531,136.358,136.1438,136.3114,10194.0
2017-06-27 15:40:00,146.43,146.43,146.25,146.38,12685.0,136.3207,136.3207,136.1531,136.2742,12685.0
2017-06-27 15:45:00,146.37,146.48,146.34,146.4,14163.0,136.2649,136.3673,136.2369,136.2928,14163.0
2017-06-27 15:50:00,146.39,146.39,146.18,146.18,20359.0,136.2835,136.2835,136.088,136.088,20359.0
2017-06-27 15:55:00,146.19,146.23,146.12,146.13,30845.0,136.0973,136.1345,136.0321,136.0414,30845.0
2017-06-28 09:30:00,146.9,147.24,146.68,146.68,9781.0,136.7583,137.0748,136.5535,136.5535,9781.0
2017-06-28 09:35:00,146.67,146.88,146.58,146.86,6350.0,136.5442,136.7397,136.4604,136.721,6350.0
2017-06-28 09:40:00,146.85,146.99,146.8,146.99,8482.0,136.7117,136.8421,136.6652,136.8421,8482.0
2017-06-28 09:45:00,147.07,147.22,146.99,146.99,4463.0,136.9165,137.0562,136.8421,136.8421,4463.0
2017-06-28 09:50:00,147.05,147.08,146.87,147.02,7817.0,136.8979,136.9258,136.7303,136.87,7817.0
2017-06-28 09:55:00,147.02,147.3,147.02,147.07,4530.0,136.87,137.1307,136.87,136.9165,4530.0
2017-06-28 10:00:00,147.07,147.11,146.89,147.11,7910.0,136.9165,136.9538,136.749,136.9538,7910.0
2017-06-28 10:05:00,147.06,147.34,147.06,147.34,6468.0,136.9072,137.1679,136.9072,137.1679,6468.0
2017-06-28 10:10:00,147.29,147.61,147.28,147.56,5000.0,137.1213,137.4193,137.112,137.3727,5000.0
2017-06-28 10:15:00,147.52,147.68,147.45,147.66,6521.0,137.3355,137.4844,137.2703,137.4658,6521.0
2017-06-28 10:20:00,147.66,147.78,147.58,147.58,7792.0,137.4658,137.5775,137.3913,137.3913,7792.0
2017-06-28 10:25:00,147.57,147.73,147.57,147.73,6025.0,137.382,137.531,137.382,137.531,6025.0
2017-06-28 10:30:00,147.74,147.99,147.71,147.79,9155.0,137.5403,137.773,137.5124,137.5868,9155.0
2017-06-28 10:35:00,147.85,147.86,147.72,147.83,4979.0,137.6427,137.652,137.5217,137.6241,4979.0
2017-06-28 10:40:00,147.87,148.42,147.87,148.21,22891.0,137.6613,138.1733,137.6613,137.9778,22891.0
2017-06-28 10:45:00,148.29,148.33,147.97,148.07,14396.0,138.0523,138.0895,137.7544,137.8475,14396.0
2017-06-28 10:50:00,148.09,148.31,148.09,148.31,3900.0,137.8661,138.0709,137.8661,138.0709,3900.0
2017-06-28 10:55:00,148.3,148.32,148.02,148.1,7365.0,138.0616,138.0802,137.801,137.8754,7365.0
2017-06-28 11:00:00,148.14,148.27,148.09,148.27,11992.0,137.9127,138.0337,137.8661,138.0337,11992.0
2017-06-28 11:05:00,148.22,148.27,148.12,148.12,20714.0,137.9871,138.0337,137.894,137.894,20714.0
2017-06-28 11:10:00,148.15,148.36,148.15,148.36,4400.0,137.922,138.1175,137.922,138.1175,4400.0
2017-06-28 11:15:00,148.36,148.48,148.25,148.48,10790.0,138.1175,138.2292,138.0151,138.2292,10790.0
2017-06-28 11:20:00,148.45,148.55,148.19,148.36,21689.0,138.2013,138.2944,137.9592,138.1175,21689.0
2017-06-28 11:25:00,148.34,148.38,148.2,148.21,12894.0,138.0989,138.1361,137.9685,137.9778,12894.0
2017-06-28 11:30:00,148.21,148.37,148.08,148.34,8724.0,137.9778,138.1268,137.8568,138.0989,8724.0
2017-06-28 11:35:00,148.34,148.44,148.21,148.28,12176.0,138.0989,138.192,137.9778,138.043,12176.0
2017-06-28 11:40:00,148.27,148.3,148.21,148.25,7131.0,138.0337,138.0616,137.9778,138.0151,7131.0
2017-06-28 11:45:00,148.24,148.45,148.21,148.43,17099.0,138.0058,138.2013,137.9778,138.1826,17099.0
2017-06-28 11:50:00,148.43,148.51,148.35,148.35,27317.0,138.1826,138.2571,138.1082,138.1082,27317.0
2017-06-28 11:55:00,148.37,148.44,148.36,148.41,13501.0,138.1268,138.192,138.1175,138.164,13501.0
2017-06-28 12:00:00,148.38,148.44,148.29,148.3,16181.0,138.1361,138.192,138.0523,138.0616,16181.0
2017-06-28 12:05:00,148.33,148.43,148.3,148.43,4370.0,138.0895,138.1826,138.0616,138.1826,4370.0
2017-06-28 12:10:00,148.44,148.44,148.34,148.41,13890.0,138.192,138.192,138.0989,138.164,13890.0
2017-06-28 12:15:00,148.4,148.42,148.3,148.42,7258.0,138.1547,138.1733,138.0616,138.1733,7258.0
2017-06-28 12:20:00,148.42,148.44,148.35,148.37,11712.0,138.1733,138.192,138.1082,138.1268,11712.0
2017-06-28 12:25:00,148.33,148.33,148.21,148.26,14297.0,138.0895,138.0895,137.9778,138.0244,14297.0
2017-06-28 12:30:00,148.27,148.39,148.26,148.27,7210.0,138.0337,138.1454,138.0244,138.0337,7210.0
2017-06-28 12:35:00,148.31,148.34,148.23,148.34,5420.0,138.0709,138.0989,137.9965,138.0989,5420.0
2017-06-28 12:40:00,148.32,148.33,148.23,148.25,4036.0,138.0802,138.0895,137.9965,138.0151,4036.0
2017-06-28 12:45:00,148.26,148.3,148.21,148.3,17508.0,138.0244,138.0616,137.9778,138.0616,17508.0
2017-06-28 12:50:00,148.32,148.44,148.31,148.41,4484.0,138.0802,138.192,138.0709,138.164,4484.0
2017-06-28 12:55:00,148.4,148.42,148.31,148.33,6676.0,138.1547,138.1733,138.0709,138.0895,6676.0
2017-06-28 13:00:00,148.32,148.32,148.28,148.28,10779.0,138.0802,138.0802,138.043,138.043,10779.0
2017-06-28 13:05:00,148.29,148.29,148.23,148.23,2919.0,138.0523,138.0523,137.9965,137.9965,2919.0
2017-06-28 13:10:00,148.2,148.23,148.12,148.14,4870.0,137.9685,137.9965,137.894,137.9127,4870.0
2017-06-28 13:15:00,148.14,148.27,148.12,148.19,4448.0,137.9127,138.0337,137.894,137.9592,4448.0
2017-06-28 13:20:00,148.21,148.26,148.21,148.26,2086.0,137.9778,138.0244,137.9778,138.0244,2086.0
2017-06-28 13:25:00,148.26,148.35,148.26,148.31,11590.0,138.0244,138.1082,138.0244,138.0709,11590.0
2017-06-28 13:30:00,148.29,148.29,148.22,148.25,2651.0,138.0523,138.0523,137.9871,138.0151,2651.0
2017-06-28 13:35:00,148.24,148.26,148.14,148.26,3594.0,138.0058,138.0244,137.9127,138.0244,3594.0
2017-06-28 13:40:00,148.24,148.27,148.18,148.25,5979.0,138.0058,138.0337,137.9499,138.0151,5979.0
2017-06-28 13:45:00,148.25,148.3,148.23,148.29,3931.0,138.0151,138.0616,137.9965,138.0523,3931.0
2017-06-28 13:50:00,148.38,148.39,148.34,148.36,2124.0,138.1361,138.1454,138.0989,138.1175,2124.0
2017-06-28 13:55:00,148.38,148.4,148.23,148.26,6307.0,138.1361,138.1547,137.9965,138.0244,6307.0
2017-06-28 14:00:00,148.25,148.3,148.18,148.3,6749.0,138.0151,138.0616,137.9499,138.0616,6749.0
2017-06-28 14:05:00,148.29,148.37,148.23,148.32,6484.0,138.0523,138.1268,137.9965,138.0802,6484.0
2017-06-28 14:10:00,148.32,148.5,148.28,148.28,8436.0,138.0802,138.2478,138.043,138.043,8436.0
2017-06-28 14:15:00,148.27,148.32,148.23,148.29,4300.0,138.0337,138.0802,137.9965,138.0523,4300.0
2017-06-28 14:20:00,148.29,148.31,148.24,148.25,7960.0,138.0523,138.0709,138.0058,138.0151,7960.0
2017-06-28 14:25:00,148.25,148.29,148.19,148.21,10626.0,138.0151,138.0523,137.9592,137.9778,10626.0
2017-06-28 14:30:00,148.21,148.35,148.18,148.35,6169.0,137.9778,138.1082,137.9499,138.1082,6169.0
2017-06-28 14:35:00,148.3,148.32,148.18,148.29,3927.0,138.0616,138.0802,137.9499,138.0523,3927.0
2017-06-28 14:40:00,148.29,148.43,148.27,148.43,5000.0,138.0523,138.1826,138.0337,138.1826,5000.0
2017-06-28 14:45:00,148.43,148.43,148.33,148.39,4189.0,138.1826,138.1826,138.0895,138.1454,4189.0
2017-06-28 14:50:00,148.38,148.48,148.33,148.46,9016.0,138.1361,138.2292,138.0895,138.2106,9016.0
2017-06-28 14:55:00,148.44,148.47,148.41,148.41,7497.0,138.192,138.2199,138.164,138.164,7497.0
2017-06-28 15:00:00,148.43,148.57,148.43,148.57,7654.0,138.1826,138.313,138.1826,138.313,7654.0
2017-06-28 15:05:00,148.57,148.77,148.57,148.77,9202.0,138.313,138.4992,138.313,138.4992,9202.0
2017-06-28 15:10:00,148.74,148.8,148.63,148.64,5767.0,138.4712,138.5271,138.3688,138.3781,5767.0
2017-06-28 15:15:00,148.65,148.69,148.6,148.62,6105.0,138.3875,138.4247,138.3409,138.3595,6105.0
2017-06-28 15:20:00,148.61,148.61,148.49,148.59,8306.0,138.3502,138.3502,138.2385,138.3316,8306.0
2017-06-28 15:25:00,148.6,148.73,148.6,148.68,7026.0,138.3409,138.4619,138.3409,138.4154,7026.0
2017-06-28 15:30:00,148.71,148.97,148.71,148.95,17178.0,138.4433,138.6854,138.4433,138.6667,17178.0
2017-06-28 15:35:00,148.96,149.05,148.92,148.96,15092.0,138.6761,138.7598,138.6388,138.6761,15092.0
2017-06-28 15:40:00,148.96,149.0,148.87,148.99,17031.0,138.6761,138.7133,138.5923,138.704,17031.0
2017-06-28 15:45:00,148.98,149.02,148.81,148.81,24968.0,138.6947,138.7319,138.5364,138.5364,24968.0
2017-06-28 15:50:00,148.82,148.97,148.79,148.97,30021.0,138.5457,138.6854,138.5178,138.6854,30021.0
2017-06-28 15:55:00,148.99,148.99,148.82,148.88,45223.0,138.704,138.704,138.5457,138.6016,45223.0
2017-06-29 09:30:00,149.11,149.88,148.78,148.93,12963.0,138.8157,139.5325,138.5085,138.6481,12963.0
2017-06-29 09:35:00,148.83,149.05,148.6,148.6,5823.0,138.555,138.7598,138.3409,138.3409,5823.0
2017-06-29 09:40:00,148.58,148.69,147.87,147.99,18240.0,138.3223,138.4247,137.6613,137.773,18240.0
2017-06-29 09:45:00,147.95,148.0,147.65,147.87,10969.0,137.7358,137.7823,137.4565,137.6613,10969.0
2017-06-29 09:50:00,147.91,148.29,147.91,148.21,15567.0,137.6985,138.0523,137.6985,137.9778,15567.0
2017-06-29 09:55:00,148.19,148.3,148.04,148.04,39227.0,137.9592,138.0616,137.8196,137.8196,39227.0
2017-06-29 10:00:00,148.03,148.15,147.76,147.76,131585.0,137.8103,137.922,137.5589,137.5589,131585.0
2017-06-29 10:05:00,147.7,147.7,147.38,147.51,9001.0,137.503,137.503,137.2051,137.3262,9001.0
2017-06-29 10:10:00,147.51,147.51,146.7,146.88,12999.0,137.3262,137.3262,136.5721,136.7397,12999.0
2017-06-29 10:15:00,146.89,147.0,146.77,146.78,11610.0,136.749,136.8514,136.6372,136.6466,11610.0
2017-06-29 10:20:00,146.76,146.89,146.68,146.72,8046.0,136.6279,136.749,136.5535,136.5907,8046.0
2017-06-29 10:25:00,146.72,146.91,146.6,146.9,8733.0,136.5907,136.7676,136.479,136.7583,8733.0
2017-06-29 10:30:00,146.92,146.92,146.66,146.73,5369.0,136.7769,136.7769,136.5348,136.6,5369.0
2017-06-29 10:35:00,146.76,147.01,146.76,146.8,8602.0,136.6279,136.8607,136.6279,136.6652,8602.0
2017-06-29 10:40:00,146.84,147.09,146.81,146.98,8012.0,136.7024,136.9352,136.6745,136.8327,8012.0
2017-06-29 10:45:00,146.93,147.1,146.91,147.05,6320.0,136.7862,136.9445,136.7676,136.8979,6320.0
2017-06-29 10:50:00,146.99,147.02,146.88,147.0,4072.0,136.8421,136.87,136.7397,136.8514,4072.0
2017-06-29 10:55:00,146.94,146.94,146.76,146.8,3126.0,136.7955,136.7955,136.6279,136.6652,3126.0
2017-06-29 11:00:00,146.82,147.02,146.75,146.97,11115.0,136.6838,136.87,136.6186,136.8234,11115.0
2017-06-29 11:05:00,146.92,146.93,146.68,146.79,4679.0,136.7769,136.7862,136.5535,136.6559,4679.0
2017-06-29 11:10:00,146.79,146.8,146.54,146.66,4811.0,136.6559,136.6652,136.4231,136.5348,4811.0
2017-06-29 11:15:00,146.71,146.78,146.54,146.75,4929.0,136.5814,136.6466,136.4231,136.6186,4929.0
2017-06-29 11:20:00,146.8,146.99,146.79,146.84,24037.0,136.6652,136.8421,136.6559,136.7024,24037.0
2017-06-29 11:25:00,146.83,146.88,146.4,146.5,19700.0,136.6931,136.7397,136.2928,136.3859,19700.0
2017-06-29 11:30:00,146.46,146.46,146.04,146.23,15007.0,136.3486,136.3486,135.9576,136.1345,15007.0
2017-06-29 11:35:00,146.28,146.32,146.25,146.29,6201.0,136.1811,136.2183,136.1531,136.1904,6201.0
2017-06-29 11:40:00,146.23,146.32,146.11,146.31,16623.0,136.1345,136.2183,136.0228,136.209,16623.0
2017-06-29 11:45:00,146.31,146.38,146.17,146.19,16061.0,136.209,136.2742,136.0787,136.0973,16061.0
2017-06-29 11:50:00,146.16,146.53,146.06,146.35,13996.0,136.0694,136.4138,135.9763,136.2462,13996.0
2017-06-29 11:55:00,146.29,146.48,146.24,146.26,23314.0,136.1904,136.3673,136.1438,136.1625,23314.0
2017-06-29 12:00:00,146.18,146.19,145.89,146.02,19010.0,136.088,136.0973,135.818,135.939,19010.0
2017-06-29 12:05:00,146.02,146.59,145.99,146.52,27015.0,135.939,136.4697,135.9111,136.4045,27015.0
2017-06-29 12:10:00,146.52,146.63,146.49,146.56,42897.0,136.4045,136.5069,136.3766,136.4417,42897.0
2017-06-29 12:15:00,146.53,146.66,146.42,146.66,7354.0,136.4138,136.5348,136.3114,136.5348,7354.0
2017-06-29 12:20:00,146.69,146.98,146.69,146.98,18275.0,136.5628,136.8327,136.5628,136.8327,18275.0
2017-06-29 12:25:00,146.91,146.97,146.6,146.64,19172.0,136.7676,136.8234,136.479,136.5162,19172.0
2017-06-29 12:30:00,146.64,146.91,146.61,146.8,10140.0,136.5162,136.7676,136.4883,136.6652,10140.0
2017-06-29 12:35:00,146.82,146.94,146.78,146.84,7522.0,136.6838,136.7955,136.6466,136.7024,7522.0
2017-06-29 12:40:00,146.83,146.99,146.8,146.96,12458.0,136.6931,136.8421,136.6652,136.8141,12458.0
2017-06-29 12:45:00,146.92,147.03,146.84,146.84,8139.0,136.7769,136.8793,136.7024,136.7024,8139.0
2017-06-29 12:50:00,146.86,146.86,146.64,146.65,5311.0,136.721,136.721,136.5162,136.5255,5311.0
2017-06-29 12:55:00,146.64,146.66,146.47,146.5,6654.0,136.5162,136.5348,136.358,136.3859,6654.0
2017-06-29 13:00:00,146.44,146.63,146.44,146.51,7172.0,136.33,136.5069,136.33,136.3952,7172.0
2017-06-29 13:05:00,146.5,146.59,146.46,146.52,15650.0,136.3859,136.4697,136.3486,136.4045,15650.0
2017-06-29 13:10:00,146.45,146.53,146.42,146.5,46122.0,136.3393,136.4138,136.3114,136.3859,46122.0
2017-06-29 13:15:00,146.46,146.48,146.2,146.2,6800.0,136.3486,136.3673,136.1066,136.1066,6800.0
2017-06-29 13:20:00,146.19,146.26,145.99,146.0,4600.0,136.0973,136.1625,135.9111,135.9204,4600.0
2017-06-29 13:25:00,145.96,146.06,145.88,145.93,11244.0,135.8832,135.9763,135.8087,135.8552,11244.0
2017-06-29 13:30:00,145.88,146.28,145.87,146.28,9420.0,135.8087,136.1811,135.7994,136.1811,9420.0
2017-06-29 13:35:00,146.24,146.34,146.11,146.16,8801.0,136.1438,136.2369,136.0228,136.0694,8801.0
2017-06-29 13:40:00,146.16,146.27,146.11,146.11,2500.0,136.0694,136.1718,136.0228,136.0228,2500.0
2017-06-29 13:45:00,146.12,146.27,146.09,146.18,5431.0,136.0321,136.1718,136.0042,136.088,5431.0
2017-06-29 13:50:00,146.15,146.21,146.05,146.07,3012.0,136.0601,136.1159,135.967,135.9856,3012.0
2017-06-29 13:55:00,146.12,146.17,146.07,146.12,5742.0,136.0321,136.0787,135.9856,136.0321,5742.0
2017-06-29 14:00:00,146.12,146.12,145.95,146.03,3401.0,136.0321,136.0321,135.8739,135.9483,3401.0
2017-06-29 14:05:00,146.03,146.4,146.0,146.15,7398.0,135.9483,136.2928,135.9204,136.0601,7398.0
2017-06-29 14:10:00,146.14,146.36,146.14,146.32,4700.0,136.0507,136.2556,136.0507,136.2183,4700.0
2017-06-29 14:15:00,146.35,146.36,146.15,146.26,4700.0,136.2462,136.2556,136.0601,136.1625,4700.0
2017-06-29 14:20:00,146.25,146.31,146.14,146.14,5858.0,136.1531,136.209,136.0507,136.0507,5858.0
2017-06-29 14:25:00,146.18,146.32,146.14,146.23,8700.0,136.088,136.2183,136.0507,136.1345,8700.0
2017-06-29 14:30:00,146.28,146.28,146.15,146.21,6282.0,136.1811,136.1811,136.0601,136.1159,6282.0
2017-06-29 14:35:00,146.26,146.31,146.16,146.28,3728.0,136.1625,136.209,136.0694,136.1811,3728.0
2017-06-29 14:40:00,146.3,146.42,146.3,146.35,4807.0,136.1997,136.3114,136.1997,136.2462,4807.0
2017-06-29 14:45:00,146.3,146.3,146.1,146.1,3370.0,136.1997,136.1997,136.0135,136.0135,3370.0
2017-06-29 14:50:00,146.1,146.21,146.02,146.21,4200.0,136.0135,136.1159,135.939,136.1159,4200.0
2017-06-29 14:55:00,146.2,146.3,146.05,146.22,9264.0,136.1066,136.1997,135.967,136.1252,9264.0
2017-06-29 15:00:00,146.28,146.54,146.2,146.39,13221.0,136.1811,136.4231,136.1066,136.2835,13221.0
2017-06-29 15:05:00,146.42,146.47,146.36,146.44,8987.0,136.3114,136.358,136.2556,136.33,8987.0
2017-06-29 15:10:00,146.41,146.41,146.24,146.26,8735.0,136.3021,136.3021,136.1438,136.1625,8735.0
2017-06-29 15:15:00,146.26,146.47,146.26,146.47,11024.0,136.1625,136.358,136.1625,136.358,11024.0
2017-06-29 15:20:00,146.47,146.47,146.21,146.29,6200.0,136.358,136.358,136.1159,136.1904,6200.0
2017-06-29 15:25:00,146.24,146.26,146.1,146.21,4307.0,136.1438,136.1625,136.0135,136.1159,4307.0
2017-06-29 15:30:00,146.2,146.42,146.2,146.34,13800.0,136.1066,136.3114,136.1066,136.2369,13800.0
2017-06-29 15:35:00,146.38,146.41,146.29,146.37,13632.0,136.2742,136.3021,136.1904,136.2649,13632.0
2017-06-29 15:40:00,146.37,146.37,146.1,146.1,12880.0,136.2649,136.2649,136.0135,136.0135,12880.0
2017-06-29 15:45:00,146.18,146.22,146.11,146.12,14902.0,136.088,136.1252,136.0228,136.0321,14902.0
2017-06-29 15:50:00,146.12,146.16,146.05,146.07,24108.0,136.0321,136.0694,135.967,135.9856,24108.0
2017-06-29 15:55:00,146.08,146.21,146.02,146.06,37574.0,135.9949,136.1159,135.939,135.9763,37574.0
2017-06-30 09:30:00,146.38,146.54,146.09,146.1,16297.0,136.2742,136.4231,136.0042,136.0135,16297.0
2017-06-30 09:35:00,146.13,146.68,146.13,146.68,6584.0,136.0414,136.5535,136.0414,136.5535,6584.0
2017-06-30 09:40:00,146.73,146.82,146.54,146.62,4500.0,136.6,136.6838,136.4231,136.4976,4500.0
2017-06-30 09:45:00,146.67,146.84,146.57,146.69,11520.0,136.5442,136.7024,136.4511,136.5628,11520.0
2017-06-30 09:50:00,146.7,146.7,146.36,146.36,5725.0,136.5721,136.5721,136.2556,136.2556,5725.0
2017-06-30 09:55:00,146.34,146.34,146.07,146.07,14327.0,136.2369,136.2369,135.9856,135.9856,14327.0
2017-06-30 10:00:00,146.07,146.13,145.96,146.13,11182.0,135.9856,136.0414,135.8832,136.0414,11182.0
2017-06-30 10:05:00,146.13,146.26,146.06,146.24,6705.0,136.0414,136.1625,135.9763,136.1438,6705.0
2017-06-30 10:10:00,146.21,146.21,146.06,146.06,10053.0,136.1159,136.1159,135.9763,135.9763,10053.0
2017-06-30 10:15:00,146.04,146.11,145.93,145.97,8913.0,135.9576,136.0228,135.8552,135.8925,8913.0
2017-06-30 10:20:00,145.98,146.1,145.89,146.09,7950.0,135.9018,136.0135,135.818,136.0042,7950.0
2017-06-30 10:25:00,146.11,146.12,146.01,146.02,19102.0,136.0228,136.0321,135.9297,135.939,19102.0
2017-06-30 10:30:00,146.03,146.15,146.02,146.07,21794.0,135.9483,136.0601,135.939,135.9856,21794.0
2017-06-30 10:35:00,146.11,146.12,145.88,145.88,10097.0,136.0228,136.0321,135.8087,135.8087,10097.0
2017-06-30 10:40:00,145.94,146.04,145.93,146.02,6538.0,135.8645,135.9576,135.8552,135.939,6538.0
2017-06-30 10:45:00,146.03,146.05,145.73,145.74,5928.0,135.9483,135.967,135.669,135.6784,5928.0
2017-06-30 10:50:00,145.74,146.11,145.71,146.01,10409.0,135.6784,136.0228,135.6504,135.9297,10409.0
2017-06-30 10:55:00,146.05,146.11,146.0,146.01,5901.0,135.967,136.0228,135.9204,135.9297,5901.0
2017-06-30 11:00:00,146.0,146.04,145.94,145.95,5345.0,135.9204,135.9576,135.8645,135.8739,5345.0
2017-06-30 11:05:00,145.95,146.12,145.91,146.08,9578.0,135.8739,136.0321,135.8366,135.9949,9578.0
2017-06-30 11:10:00,146.11,146.11,145.99,146.09,6233.0,136.0228,136.0228,135.9111,136.0042,6233.0
2017-06-30 11:15:00,146.1,146.13,146.03,146.1,4188.0,136.0135,136.0414,135.9483,136.0135,4188.0
2017-06-30 11:20:00,146.13,146.14,146.02,146.02,7473.0,136.0414,136.0507,135.939,135.939,7473.0
2017-06-30 11:25:00,146.01,146.04,145.75,145.75,4646.0,135.9297,135.9576,135.6877,135.6877,4646.0
2017-06-30 11:30:00,145.72,145.86,145.71,145.71,6187.0,135.6597,135.7901,135.6504,135.6504,6187.0
2017-06-30 11:35:00,145.71,145.94,145.71,145.89,7185.0,135.6504,135.8645,135.6504,135.818,7185.0
2017-06-30 11:40:00,145.92,146.09,145.92,146.09,2700.0,135.8459,136.0042,135.8459,136.0042,2700.0
2017-06-30 11:45:00,146.08,146.17,146.01,146.14,4610.0,135.9949,136.0787,135.9297,136.0507,4610.0
2017-06-30 11:50:00,146.12,146.15,146.07,146.15,7671.0,136.0321,136.0601,135.9856,136.0601,7671.0
2017-06-30 11:55:00,146.13,146.17,146.0,146.0,5102.0,136.0414,136.0787,135.9204,135.9204,5102.0
2017-06-30 12:00:00,145.99,146.11,145.94,146.09,8340.0,135.9111,136.0228,135.8645,136.0042,8340.0
2017-06-30 12:05:00,146.08,146.14,146.07,146.13,6259.0,135.9949,136.0507,135.9856,136.0414,6259.0
2017-06-30 12:10:00,146.14,146.2,146.11,146.14,10980.0,136.0507,136.1066,136.0228,136.0507,10980.0
2017-06-30 12:15:00,146.11,146.15,146.06,146.12,12156.0,136.0228,136.0601,135.9763,136.0321,12156.0
2017-06-30 12:20:00,146.14,146.18,146.07,146.13,5318.0,136.0507,136.088,135.9856,136.0414,5318.0
2017-06-30 12:25:00,146.14,146.14,146.05,146.09,4637.0,136.0507,136.0507,135.967,136.0042,4637.0
2017-06-30 12:30:00,146.11,146.12,146.07,146.08,4206.0,136.0228,136.0321,135.9856,135.9949,4206.0
2017-06-30 12:35:00,146.03,146.12,146.02,146.02,3885.0,135.9483,136.0321,135.939,135.939,3885.0
2017-06-30 12:40:00,146.02,146.11,146.01,146.08,12454.0,135.939,136.0228,135.9297,135.9949,12454.0
2017-06-30 12:45:00,146.1,146.1,146.0,146.0,2208.0,136.0135,136.0135,135.9204,135.9204,2208.0
2017-06-30 12:50:00,146.01,146.08,146.0,146.0,4058.0,135.9297,135.9949,135.9204,135.9204,4058.0
2017-06-30 12:55:00,146.03,146.09,145.98,146.07,4316.0,135.9483,136.0042,135.9018,135.9856,4316.0
2017-06-30 13:00:00,146.1,146.12,146.07,146.1,4775.0,136.0135,136.0321,135.9856,136.0135,4775.0
2017-06-30 13:05:00,146.09,146.11,146.01,146.09,6256.0,136.0042,136.0228,135.9297,136.0042,6256.0
2017-06-30 13:10:00,146.1,146.12,146.03,146.12,7491.0,136.0135,136.0321,135.9483,136.0321,7491.0
2017-06-30 13:15:00,146.12,146.12,145.97,146.01,5665.0,136.0321,136.0321,135.8925,135.9297,5665.0
2017-06-30 13:20:00,146.06,146.06,145.92,145.95,2859.0,135.9763,135.9763,135.8459,135.8739,2859.0
2017-06-30 13:25:00,145.93,146.04,145.85,146.02,4313.0,135.8552,135.9576,135.7808,135.939,4313.0
2017-06-30 13:30:00,146.01,146.02,145.89,145.93,8566.0,135.9297,135.939,135.818,135.8552,8566.0
2017-06-30 13:35:00,145.93,145.97,145.83,145.85,6513.0,135.8552,135.8925,135.7621,135.7808,6513.0
2017-06-30 13:40:00,145.89,145.89,145.81,145.82,2216.0,135.818,135.818,135.7435,135.7528,2216.0
2017-06-30 13:45:00,145.85,145.98,145.84,145.98,3198.0,135.7808,135.9018,135.7715,135.9018,3198.0
2017-06-30 13:50:00,145.96,145.97,145.88,145.88,6024.0,135.8832,135.8925,135.8087,135.8087,6024.0
2017-06-30 13:55:00,145.89,146.1,145.89,146.08,5748.0,135.818,136.0135,135.818,135.9949,5748.0
2017-06-30 14:00:00,146.05,146.07,145.99,146.02,7932.0,135.967,135.9856,135.9111,135.939,7932.0
2017-06-30 14:05:00,146.03,146.11,145.99,146.03,5024.0,135.9483,136.0228,135.9111,135.9483,5024.0
2017-06-30 14:10:00,146.02,146.11,146.02,146.11,6141.0,135.939,136.0228,135.939,136.0228,6141.0
2017-06-30 14:15:00,146.12,146.12,146.06,146.09,5723.0,136.0321,136.0321,135.9763,136.0042,5723.0
2017-06-30 14:20:00,146.1,146.12,146.09,146.1,6156.0,136.0135,136.0321,136.0042,136.0135,6156.0
2017-06-30 14:25:00,146.1,146.14,146.08,146.12,12237.0,136.0135,136.0507,135.9949,136.0321,12237.0
2017-06-30 14:30:00,146.11,146.38,146.11,146.34,20590.0,136.0228,136.2742,136.0228,136.2369,20590.0
2017-06-30 14:35:00,146.35,146.38,146.18,146.23,12046.0,136.2462,136.2742,136.088,136.1345,12046.0
2017-06-30 14:40:00,146.24,146.35,146.18,146.35,5800.0,136.1438,136.2462,136.088,136.2462,5800.0
2017-06-30 14:45:00,146.33,146.47,146.31,146.37,9997.0,136.2276,136.358,136.209,136.2649,9997.0
2017-06-30 14:50:00,146.42,146.49,146.39,146.4,7057.0,136.3114,136.3766,136.2835,136.2928,7057.0
2017-06-30 14:55:00,146.4,146.46,146.37,146.46,31702.0,136.2928,136.3486,136.2649,136.3486,31702.0
2017-06-30 15:00:00,146.47,146.57,146.47,146.55,6179.0,136.358,136.4511,136.358,136.4324,6179.0
2017-06-30 15:05:00,146.56,146.65,146.56,146.59,6803.0,136.4417,136.5255,136.4417,136.4697,6803.0
2017-06-30 15:10:00,146.59,146.59,146.32,146.32,14031.0,136.4697,136.4697,136.2183,136.2183,14031.0
2017-06-30 15:15:00,146.32,146.52,146.29,146.48,14730.0,136.2183,136.4045,136.1904,136.3673,14730.0
2017-06-30 15:20:00,146.49,146.53,146.38,146.49,13234.0,136.3766,136.4138,136.2742,136.3766,13234.0
2017-06-30 15:25:00,146.5,146.53,146.42,146.5,13148.0,136.3859,136.4138,136.3114,136.3859,13148.0
2017-06-30 15:30:00,146.5,146.5,146.24,146.33,14166.0,136.3859,136.3859,136.1438,136.2276,14166.0
2017-06-30 15:35:00,146.33,146.48,146.32,146.4,13139.0,136.2276,136.3673,136.2183,136.2928,13139.0
2017-06-30 15:40:00,146.4,146.56,146.39,146.52,24593.0,136.2928,136.4417,136.2835,136.4045,24593.0
2017-06-30 15:45:00,146.51,146.55,146.47,146.53,22791.0,136.3952,136.4324,136.358,136.4138,22791.0
2017-06-30 15:50:00,146.55,146.55,146.31,146.35,28295.0,136.4324,136.4324,136.209,136.2462,28295.0
2017-06-30 15:55:00,146.34,146.34,145.97,145.99,66680.0,136.2369,136.2369,135.8925,135.9111,66680.0
2017-07-03 09:30:00,146.42,147.31,146.29,147.05,36531.0,136.3114,137.14,136.1904,136.8979,36531.0
2017-07-03 09:35:00,147.14,147.14,146.5,146.68,11099.0,136.9817,136.9817,136.3859,136.5535,11099.0
2017-07-03 09:40:00,146.66,146.75,146.54,146.7,8617.0,136.5348,136.6186,136.4231,136.5721,8617.0
2017-07-03 09:45:00,146.76,147.14,146.76,147.06,5553.0,136.6279,136.9817,136.6279,136.9072,5553.0
2017-07-03 09:50:00,147.09,147.09,146.94,146.98,5400.0,136.9352,136.9352,136.7955,136.8327,5400.0
2017-07-03 09:55:00,147.02,147.07,146.94,146.96,7570.0,136.87,136.9165,136.7955,136.8141,7570.0
2017-07-03 10:00:00,146.99,147.18,146.86,147.18,10500.0,136.8421,137.0189,136.721,137.0189,10500.0
2017-07-03 10:05:00,147.14,147.31,147.1,147.31,5628.0,136.9817,137.14,136.9445,137.14,5628.0
2017-07-03 10:10:00,147.32,147.64,147.28,147.64,4640.0,137.1493,137.4472,137.112,137.4472,4640.0
2017-07-03 10:15:00,147.63,147.64,147.14,147.15,8999.0,137.4379,137.4472,136.9817,136.991,8999.0
2017-07-03 10:20:00,147.23,147.23,146.93,146.93,6095.0,137.0655,137.0655,136.7862,136.7862,6095.0
2017-07-03 10:25:00,146.93,147.0,146.85,146.93,16160.0,136.7862,136.8514,136.7117,136.7862,16160.0
2017-07-03 10:30:00,146.92,147.04,146.9,146.9,10053.0,136.7769,136.8886,136.7583,136.7583,10053.0
2017-07-03 10:35:00,146.9,146.94,146.7,146.74,20907.0,136.7583,136.7955,136.5721,136.6093,20907.0
2017-07-03 10:40:00,146.77,146.77,146.6,146.6,11521.0,136.6372,136.6372,136.479,136.479,11521.0
2017-07-03 10:45:00,146.63,146.82,146.6,146.82,6122.0,136.5069,136.6838,136.479,136.6838,6122.0
2017-07-03 10:50:00,146.82,147.04,146.77,146.94,10778.0,136.6838,136.8886,136.6372,136.7955,10778.0
2017-07-03 10:55:00,146.93,146.93,146.85,146.89,6674.0,136.7862,136.7862,136.7117,136.749,6674.0
2017-07-03 11:00:00,146.89,146.95,146.85,146.9,9826.0,136.749,136.8048,136.7117,136.7583,9826.0
2017-07-03 11:05:00,146.91,147.04,146.75,146.76,12581.0,136.7676,136.8886,136.6186,136.6279,12581.0
2017-07-03 11:10:00,146.81,146.84,146.74,146.83,7400.0,136.6745,136.7024,136.6093,136.6931,7400.0
2017-07-03 11:15:00,146.84,146.99,146.82,146.82,7200.0,136.7024,136.8421,136.6838,136.6838,7200.0
2017-07-03 11:20:00,146.86,146.86,146.77,146.83,6200.0,136.721,136.721,136.6372,136.6931,6200.0
2017-07-03 11:25:00,146.83,146.89,146.8,146.89,6104.0,136.6931,136.749,136.6652,136.749,6104.0
2017-07-03 11:30:00,146.9,147.06,146.89,147.06,9103.0,136.7583,136.9072,136.749,136.9072,9103.0
2017-07-03 11:35:00,147.06,147.06,146.89,146.92,6075.0,136.9072,136.9072,136.749,136.7769,6075.0
2017-07-03 11:40:00,146.94,146.94,146.84,146.93,4002.0,136.7955,136.7955,136.7024,136.7862,4002.0
2017-07-03 11:45:00,146.94,146.98,146.92,146.98,4022.0,136.7955,136.8327,136.7769,136.8327,4022.0
2017-07-03 11:50:00,146.94,146.96,146.89,146.9,4382.0,136.7955,136.8141,136.749,136.7583,4382.0
2017-07-03 11:55:00,146.9,146.9,146.82,146.83,5000.0,136.7583,136.7583,136.6838,136.6931,5000.0
2017-07-03 12:00:00,146.84,146.86,146.74,146.76,9900.0,136.7024,136.721,136.6093,136.6279,9900.0
2017-07-03 12:05:00,146.74,146.76,146.42,146.44,12102.0,136.6093,136.6279,136.3114,136.33,12102.0
2017-07-03 12:10:00,146.43,146.43,146.26,146.28,5005.0,136.3207,136.3207,136.1625,136.1811,5005.0
2017-07-03 12:15:00,146.23,146.23,146.07,146.13,11334.0,136.1345,136.1345,135.9856,136.0414,11334.0
2017-07-03 12:20:00,146.15,146.21,146.13,146.17,5600.0,136.0601,136.1159,136.0414,136.0787,5600.0
2017-07-03 12:25:00,146.16,146.19,146.15,146.15,5842.0,136.0694,136.0973,136.0601,136.0601,5842.0
2017-07-03 12:30:00,146.16,146.16,145.86,145.86,13192.0,136.0694,136.0694,135.7901,135.7901,13192.0
2017-07-03 12:35:00,145.86,146.04,145.86,145.98,17772.0,135.7901,135.9576,135.7901,135.9018,17772.0
2017-07-03 12:40:00,146.0,146.02,145.94,145.94,9506.0,135.9204,135.939,135.8645,135.8645,9506.0
2017-07-03 12:45:00,145.94,145.95,145.82,145.85,13241.0,135.8645,135.8739,135.7528,135.7808,13241.0
2017-07-03 12:50:00,145.88,146.02,145.86,145.99,18780.0,135.8087,135.939,135.7901,135.9111,18780.0
2017-07-03 12:55:00,146.0,146.0,145.75,145.76,21879.0,135.9204,135.9204,135.6877,135.697,21879.0
2017-07-05 09:30:00,146.07,146.87,146.07,146.43,29181.0,135.9856,136.7303,135.9856,136.3207,29181.0
2017-07-05 09:35:00,146.43,146.53,146.12,146.41,15773.0,136.3207,136.4138,136.0321,136.3021,15773.0
2017-07-05 09:40:00,146.39,147.24,146.39,146.62,40269.0,136.2835,137.0748,136.2835,136.4976,40269.0
2017-07-05 09:45:00,146.59,147.02,146.38,147.02,30777.0,136.4697,136.87,136.2742,136.87,30777.0
2017-07-05 09:50:00,147.08,147.28,146.98,147.2,7100.0,136.9258,137.112,136.8327,137.0376,7100.0
2017-07-05 09:55:00,147.24,147.6,147.14,147.6,11848.0,137.0748,137.4099,136.9817,137.4099,11848.0
2017-07-05 10:00:00,147.56,147.56,146.96,146.96,12807.0,137.3727,137.3727,136.8141,136.8141,12807.0
2017-07-05 10:05:00,146.99,146.99,146.81,146.91,5967.0,136.8421,136.8421,136.6745,136.7676,5967.0
2017-07-05 10:10:00,146.91,147.18,146.84,147.07,9901.0,136.7676,137.0189,136.7024,136.9165,9901.0
2017-07-05 10:15:00,147.07,147.13,146.78,146.78,10281.0,136.9165,136.9724,136.6466,136.6466,10281.0
2017-07-05 10:20:00,146.81,146.82,146.67,146.74,9418.0,136.6745,136.6838,136.5442,136.6093,9418.0
2017-07-05 10:25:00,146.76,147.12,146.76,147.12,8950.0,136.6279,136.9631,136.6279,136.9631,8950.0
2017-07-05 10:30:00,147.13,147.28,147.1,147.25,10487.0,136.9724,137.112,136.9445,137.0841,10487.0
2017-07-05 10:35:00,147.28,147.33,147.13,147.29,4904.0,137.112,137.1586,136.9724,137.1213,4904.0
2017-07-05 10:40:00,147.3,147.63,147.28,147.63,5750.0,137.1307,137.4379,137.112,137.4379,5750.0
2017-07-05 10:45:00,147.63,147.64,147.5,147.5,5400.0,137.4379,137.4472,137.3169,137.3169,5400.0
2017-07-05 10:50:00,147.47,147.79,147.47,147.79,7266.0,137.2889,137.5868,137.2889,137.5868,7266.0
2017-07-05 10:55:00,147.79,147.85,147.73,147.79,7631.0,137.5868,137.6427,137.531,137.5868,7631.0
2017-07-05 11:00:00,147.83,147.86,147.71,147.72,7264.0,137.6241,137.652,137.5124,137.5217,7264.0
2017-07-05 11:05:00,147.7,147.87,147.68,147.8,7803.0,137.503,137.6613,137.4844,137.5961,7803.0
2017-07-05 11:10:00,147.79,147.82,147.66,147.8,6948.0,137.5868,137.6148,137.4658,137.5961,6948.0
2017-07-05 11:15:00,147.82,147.98,147.8,147.94,6180.0,137.6148,137.7637,137.5961,137.7265,6180.0
2017-07-05 11:20:00,147.97,148.11,147.85,147.85,12772.0,137.7544,137.8847,137.6427,137.6427,12772.0
2017-07-05 11:25:00,147.85,148.13,147.85,148.03,11808.0,137.6427,137.9034,137.6427,137.8103,11808.0
2017-07-05 11:30:00,148.03,148.11,147.98,148.0,14193.0,137.8103,137.8847,137.7637,137.7823,14193.0
2017-07-05 11:35:00,148.01,148.13,147.87,148.05,9904.0,137.7916,137.9034,137.6613,137.8289,9904.0
2017-07-05 11:40:00,148.03,148.03,147.61,147.61,12769.0,137.8103,137.8103,137.4193,137.4193,12769.0
2017-07-05 11:45:00,147.64,147.7,147.6,147.6,4000.0,137.4472,137.503,137.4099,137.4099,4000.0
2017-07-05 11:50:00,147.59,147.72,147.54,147.71,12085.0,137.4006,137.5217,137.3541,137.5124,12085.0
2017-07-05 11:55:00,147.78,147.87,147.67,147.87,8125.0,137.5775,137.6613,137.4751,137.6613,8125.0
2017-07-05 12:00:00,147.91,147.97,147.82,147.97,8519.0,137.6985,137.7544,137.6148,137.7544,8519.0
2017-07-05 12:05:00,148.0,148.0,147.93,147.94,9678.0,137.7823,137.7823,137.7172,137.7265,9678.0
2017-07-05 12:10:00,147.96,148.1,147.96,148.05,7685.0,137.7451,137.8754,137.7451,137.8289,7685.0
2017-07-05 12:15:00,148.04,148.05,147.93,148.01,5400.0,137.8196,137.8289,137.7172,137.7916,5400.0
2017-07-05 12:20:00,148.04,148.05,147.9,147.93,5000.0,137.8196,137.8289,137.6892,137.7172,5000.0
2017-07-05 12:25:00,147.9,147.96,147.77,147.81,4500.0,137.6892,137.7451,137.5682,137.6054,4500.0
2017-07-05 12:30:00,147.8,147.81,147.72,147.76,6457.0,137.5961,137.6054,137.5217,137.5589,6457.0
2017-07-05 12:35:00,147.71,147.94,147.71,147.94,3200.0,137.5124,137.7265,137.5124,137.7265,3200.0
2017-07-05 12:40:00,147.95,147.98,147.86,147.98,4672.0,137.7358,137.7637,137.652,137.7637,4672.0
2017-07-05 12:45:00,147.97,148.08,147.96,148.06,5377.0,137.7544,137.8568,137.7451,137.8382,5377.0
2017-07-05 12:50:00,148.08,148.1,147.98,147.98,5757.0,137.8568,137.8754,137.7637,137.7637,5757.0
2017-07-05 12:55:00,147.99,148.04,147.97,148.03,2852.0,137.773,137.8196,137.7544,137.8103,2852.0
2017-07-05 13:00:00,148.0,148.0,147.94,147.99,11268.0,137.7823,137.7823,137.7265,137.773,11268.0
2017-07-05 13:05:00,147.98,147.98,147.87,147.88,7255.0,137.7637,137.7637,137.6613,137.6706,7255.0
2017-07-05 13:10:00,147.9,147.96,147.86,147.94,9009.0,137.6892,137.7451,137.652,137.7265,9009.0
2017-07-05 13:15:00,147.97,148.1,147.94,148.1,4900.0,137.7544,137.8754,137.7265,137.8754,4900.0
2017-07-05 13:20:00,148.03,148.18,148.03,148.15,5082.0,137.8103,137.9499,137.8103,137.922,5082.0
2017-07-05 13:25:00,148.12,148.13,148.03,148.03,5029.0,137.894,137.9034,137.8103,137.8103,5029.0
2017-07-05 13:30:00,148.08,148.15,148.05,148.15,1801.0,137.8568,137.922,137.8289,137.922,1801.0
2017-07-05 13:35:00,148.13,148.21,148.09,148.21,6337.0,137.9034,137.9778,137.8661,137.9778,6337.0
2017-07-05 13:40:00,148.25,148.31,148.2,148.27,6945.0,138.0151,138.0709,137.9685,138.0337,6945.0
2017-07-05 13:45:00,148.31,148.31,148.24,148.31,6743.0,138.0709,138.0709,138.0058,138.0709,6743.0
2017-07-05 13:50:00,148.28,148.42,148.27,148.33,5084.0,138.043,138.1733,138.0337,138.0895,5084.0
2017-07-05 13:55:00,148.31,148.35,148.23,148.27,5505.0,138.0709,138.1082,137.9965,138.0337,5505.0
2017-07-05 14:00:00,148.26,148.34,148.23,148.25,7907.0,138.0244,138.0989,137.9965,138.0151,7907.0
2017-07-05 14:05:00,148.26,148.3,148.03,148.03,6709.0,138.0244,138.0616,137.8103,137.8103,6709.0
2017-07-05 14:10:00,148.04,148.14,148.01,148.06,12368.0,137.8196,137.9127,137.7916,137.8382,12368.0
2017-07-05 14:15:00,148.08,148.14,148.04,148.04,8172.0,137.8568,137.9127,137.8196,137.8196,8172.0
2017-07-05 14:20:00,148.03,148.31,148.03,148.31,9845.0,137.8103,138.0709,137.8103,138.0709,9845.0
2017-07-05 14:25:00,148.31,148.31,148.21,148.28,6850.0,138.0709,138.0709,137.9778,138.043,6850.0
2017-07-05 14:30:00,148.31,148.39,148.24,148.24,4300.0,138.0709,138.1454,138.0058,138.0058,4300.0
2017-07-05 14:35:00,148.28,148.28,148.13,148.13,5267.0,138.043,138.043,137.9034,137.9034,5267.0
2017-07-05 14:40:00,148.14,148.16,148.04,148.12,14030.0,137.9127,137.9313,137.8196,137.894,14030.0
2017-07-05 14:45:00,148.13,148.19,147.87,147.87,21592.0,137.9034,137.9592,137.6613,137.6613,21592.0
2017-07-05 14:50:00,147.84,148.05,147.84,147.93,8117.0,137.6334,137.8289,137.6334,137.7172,8117.0
2017-07-05 14:55:00,147.91,147.91,147.74,147.81,5255.0,137.6985,137.6985,137.5403,137.6054,5255.0
2017-07-05 15:00:00,147.81,147.84,147.7,147.7,7622.0,137.6054,137.6334,137.503,137.503,7622.0
2017-07-05 15:05:00,147.7,147.76,147.64,147.68,11584.0,137.503,137.5589,137.4472,137.4844,11584.0
2017-07-05 15:10:00,147.7,147.72,147.63,147.72,8073.0,137.503,137.5217,137.4379,137.5217,8073.0
2017-07-05 15:15:00,147.72,147.79,147.7,147.74,10231.0,137.5217,137.5868,137.503,137.5403,10231.0
2017-07-05 15:20:00,147.75,147.78,147.64,147.65,9064.0,137.5496,137.5775,137.4472,137.4565,9064.0
2017-07-05 15:25:00,147.65,147.76,147.62,147.63,14023.0,137.4565,137.5589,137.4286,137.4379,14023.0
2017-07-05 15:30:00,147.59,147.73,147.58,147.63,25778.0,137.4006,137.531,137.3913,137.4379,25778.0
2017-07-05 15:35:00,147.65,147.72,147.62,147.66,16685.0,137.4565,137.5217,137.4286,137.4658,16685.0
2017-07-05 15:40:00,147.65,147.83,147.64,147.82,14430.0,137.4565,137.6241,137.4472,137.6148,14430.0
2017-07-05 15:45:00,147.8,147.8,147.59,147.6,31364.0,137.5961,137.5961,137.4006,137.4099,31364.0
2017-07-05 15:50:00,147.59,147.63,147.45,147.47,40852.0,137.4006,137.4379,137.2703,137.2889,40852.0
2017-07-05 15:55:00,147.46,147.68,147.39,147.57,91283.0,137.2796,137.4844,137.2144,137.382,91283.0
2017-07-06 09:30:00,147.27,147.45,146.48,146.67,11325.0,137.1027,137.2703,136.3673,136.5442,11325.0
2017-07-06 09:35:00,146.75,147.21,146.54,146.72,6200.0,136.6186,137.0469,136.4231,136.5907,6200.0
2017-07-06 09:40:00,146.67,146.77,146.26,146.28,6731.0,136.5442,136.6372,136.1625,136.1811,6731.0
2017-07-06 09:45:00,146.27,146.36,145.75,145.83,8850.0,136.1718,136.2556,135.6877,135.7621,8850.0
2017-07-06 09:50:00,145.81,146.36,145.81,146.36,7923.0,135.7435,136.2556,135.7435,136.2556,7923.0
2017-07-06 09:55:00,146.39,146.52,146.06,146.52,7386.0,136.2835,136.4045,135.9763,136.4045,7386.0
2017-07-06 10:00:00,146.53,146.84,146.36,146.84,7728.0,136.4138,136.7024,136.2556,136.7024,7728.0
2017-07-06 10:05:00,146.84,146.85,146.69,146.83,7913.0,136.7024,136.7117,136.5628,136.6931,7913.0
2017-07-06 10:10:00,146.88,146.94,146.8,146.85,7094.0,136.7397,136.7955,136.6652,136.7117,7094.0
2017-07-06 10:15:00,146.95,147.02,146.89,147.01,4844.0,136.8048,136.87,136.749,136.8607,4844.0
2017-07-06 10:20:00,147.01,147.15,146.88,146.91,13676.0,136.8607,136.991,136.7397,136.7676,13676.0
2017-07-06 10:25:00,146.96,147.06,146.8,146.92,6452.0,136.8141,136.9072,136.6652,136.7769,6452.0
2017-07-06 10:30:00,146.91,146.91,146.72,146.84,2636.0,136.7676,136.7676,136.5907,136.7024,2636.0
2017-07-06 10:35:00,146.87,146.9,146.71,146.88,6400.0,136.7303,136.7583,136.5814,136.7397,6400.0
2017-07-06 10:40:00,146.89,146.94,146.78,146.78,3500.0,136.749,136.7955,136.6466,136.6466,3500.0
2017-07-06 10:45:00,146.79,146.93,146.74,146.89,11354.0,136.6559,136.7862,136.6093,136.749,11354.0
2017-07-06 10:50:00,146.9,147.04,146.87,147.04,9570.0,136.7583,136.8886,136.7303,136.8886,9570.0
2017-07-06 10:55:00,147.06,147.13,147.04,147.12,7100.0,136.9072,136.9724,136.8886,136.9631,7100.0
2017-07-06 11:00:00,147.15,147.16,146.87,146.87,14199.0,136.991,137.0003,136.7303,136.7303,14199.0
2017-07-06 11:05:00,146.85,146.89,146.8,146.8,4500.0,136.7117,136.749,136.6652,136.6652,4500.0
2017-07-06 11:10:00,146.78,146.86,146.71,146.75,8353.0,136.6466,136.721,136.5814,136.6186,8353.0
2017-07-06 11:15:00,146.77,146.87,146.72,146.87,7586.0,136.6372,136.7303,136.5907,136.7303,7586.0
2017-07-06 11:20:00,146.86,146.89,146.79,146.88,3797.0,136.721,136.749,136.6559,136.7397,3797.0
2017-07-06 11:25:00,146.91,147.0,146.88,146.96,7827.0,136.7676,136.8514,136.7397,136.8141,7827.0
2017-07-06 11:30:00,146.96,147.0,146.78,146.8,8103.0,136.8141,136.8514,136.6466,136.6652,8103.0
2017-07-06 11:35:00,146.87,147.05,146.87,147.01,4196.0,136.7303,136.8979,136.7303,136.8607,4196.0
2017-07-06 11:40:00,147.0,147.11,146.96,147.11,5108.0,136.8514,136.9538,136.8141,136.9538,5108.0
2017-07-06 11:45:00,147.09,147.15,147.01,147.03,7200.0,136.9352,136.991,136.8607,136.8793,7200.0
2017-07-06 11:50:00,147.03,147.13,146.97,147.0,7600.0,136.8793,136.9724,136.8234,136.8514,7600.0
2017-07-06 11:55:00,147.02,147.46,147.0,147.46,17097.0,136.87,137.2796,136.8514,137.2796,17097.0
2017-07-06 12:00:00,147.5,147.58,147.38,147.42,9465.0,137.3169,137.3913,137.2051,137.2424,9465.0
2017-07-06 12:05:00,147.44,147.48,147.18,147.24,5164.0,137.261,137.2982,137.0189,137.0748,5164.0
2017-07-06 12:10:00,147.24,147.26,146.98,146.98,6599.0,137.0748,137.0934,136.8327,136.8327,6599.0
2017-07-06 12:15:00,147.0,147.06,146.95,147.02,10920.0,136.8514,136.9072,136.8048,136.87,10920.0
2017-07-06 12:20:00,147.02,147.05,146.92,147.05,7220.0,136.87,136.8979,136.7769,136.8979,7220.0
2017-07-06 12:25:00,147.07,147.18,146.91,147.0,12804.0,136.9165,137.0189,136.7676,136.8514,12804.0
2017-07-06 12:30:00,147.01,147.14,146.96,147.13,5096.0,136.8607,136.9817,136.8141,136.9724,5096.0
2017-07-06 12:35:00,147.12,147.22,147.06,147.22,5517.0,136.9631,137.0562,136.9072,137.0562,5517.0
2017-07-06 12:40:00,147.22,147.36,147.16,147.36,4302.0,137.0562,137.1865,137.0003,137.1865,4302.0
2017-07-06 12:45:00,147.34,147.36,147.29,147.35,3800.0,137.1679,137.1865,137.1213,137.1772,3800.0
2017-07-06 12:50:00,147.32,147.42,147.28,147.38,5720.0,137.1493,137.2424,137.112,137.2051,5720.0
2017-07-06 12:55:00,147.4,147.52,147.4,147.48,5462.0,137.2238,137.3355,137.2238,137.2982,5462.0
2017-07-06 13:00:00,147.48,147.62,147.48,147.6,7232.0,137.2982,137.4286,137.2982,137.4099,7232.0
2017-07-06 13:05:00,147.62,147.7,147.6,147.64,6100.0,137.4286,137.503,137.4099,137.4472,6100.0
2017-07-06 13:10:00,147.61,147.68,147.54,147.62,6328.0,137.4193,137.4844,137.3541,137.4286,6328.0
2017-07-06 13:15:00,147.65,147.79,147.65,147.72,14043.0,137.4565,137.5868,137.4565,137.5217,14043.0
2017-07-06 13:20:00,147.7,147.84,147.7,147.84,12037.0,137.503,137.6334,137.503,137.6334,12037.0
2017-07-06 13:25:00,147.84,147.87,147.76,147.78,8822.0,137.6334,137.6613,137.5589,137.5775,8822.0
2017-07-06 13:30:00,147.78,147.8,147.69,147.76,7745.0,137.5775,137.5961,137.4937,137.5589,7745.0
2017-07-06 13:35:00,147.73,147.86,147.69,147.76,5300.0,137.531,137.652,137.4937,137.5589,5300.0
2017-07-06 13:40:00,147.76,147.8,147.3,147.48,9386.0,137.5589,137.5961,137.1307,137.2982,9386.0
2017-07-06 13:45:00,147.5,147.67,147.5,147.67,4171.0,137.3169,137.4751,137.3169,137.4751,4171.0
2017-07-06 13:50:00,147.6,147.69,147.56,147.61,5398.0,137.4099,137.4937,137.3727,137.4193,5398.0
2017-07-06 13:55:00,147.65,147.71,147.57,147.71,5122.0,137.4565,137.5124,137.382,137.5124,5122.0
2017-07-06 14:00:00,147.67,147.69,147.52,147.52,3553.0,137.4751,137.4937,137.3355,137.3355,3553.0
2017-07-06 14:05:00,147.52,147.55,147.38,147.54,7161.0,137.3355,137.3634,137.2051,137.3541,7161.0
2017-07-06 14:10:00,147.54,147.54,147.24,147.37,6888.0,137.3541,137.3541,137.0748,137.1958,6888.0
2017-07-06 14:15:00,147.28,147.37,147.25,147.29,56475.0,137.112,137.1958,137.0841,137.1213,56475.0
2017-07-06 14:20:00,147.25,147.29,146.97,146.97,10428.0,137.0841,137.1213,136.8234,136.8234,10428.0
2017-07-06 14:25:00,147.0,147.03,146.94,146.99,58564.0,136.8514,136.8793,136.7955,136.8421,58564.0
2017-07-06 14:30:00,146.94,146.95,146.8,146.9,4000.0,136.7955,136.8048,136.6652,136.7583,4000.0
2017-07-06 14:35:00,146.9,146.99,146.9,146.94,4491.0,136.7583,136.8421,136.7583,136.7955,4491.0
2017-07-06 14:40:00,146.96,146.98,146.75,146.83,22882.0,136.8141,136.8327,136.6186,136.6931,22882.0
2017-07-06 14:45:00,146.81,146.81,146.68,146.75,10358.0,136.6745,136.6745,136.5535,136.6186,10358.0
2017-07-06 14:50:00,146.75,146.77,146.59,146.71,9386.0,136.6186,136.6372,136.4697,136.5814,9386.0
2017-07-06 14:55:00,146.69,146.78,146.67,146.77,9909.0,136.5628,136.6466,136.5442,136.6372,9909.0
2017-07-06 15:00:00,146.75,146.82,146.72,146.72,6530.0,136.6186,136.6838,136.5907,136.5907,6530.0
2017-07-06 15:05:00,146.73,146.79,146.63,146.72,16836.0,136.6,136.6559,136.5069,136.5907,16836.0
2017-07-06 15:10:00,146.74,146.75,146.63,146.68,8590.0,136.6093,136.6186,136.5069,136.5535,8590.0
2017-07-06 15:15:00,146.74,146.77,146.69,146.77,6348.0,136.6093,136.6372,136.5628,136.6372,6348.0
2017-07-06 15:20:00,146.77,146.77,146.63,146.72,6693.0,136.6372,136.6372,136.5069,136.5907,6693.0
2017-07-06 15:25:00,146.69,146.71,146.56,146.59,7874.0,136.5628,136.5814,136.4417,136.4697,7874.0
2017-07-06 15:30:00,146.6,146.6,146.4,146.45,7690.0,136.479,136.479,136.2928,136.3393,7690.0
2017-07-06 15:35:00,146.43,146.43,146.32,146.36,5704.0,136.3207,136.3207,136.2183,136.2556,5704.0
2017-07-06 15:40:00,146.39,146.4,146.11,146.12,14564.0,136.2835,136.2928,136.0228,136.0321,14564.0
2017-07-06 15:45:00,146.11,146.35,146.09,146.35,26011.0,136.0228,136.2462,136.0042,136.2462,26011.0
2017-07-06 15:50:00,146.37,146.44,146.27,146.44,19379.0,136.2649,136.33,136.1718,136.33,19379.0
2017-07-06 15:55:00,146.45,146.45,146.32,146.37,43755.0,136.3393,136.3393,136.2183,136.2649,43755.0
2017-07-07 09:30:00,146.5,147.2,146.48,146.76,15120.0,136.3859,137.0376,136.3673,136.6279,15120.0
2017-07-07 09:35:00,146.59,146.62,146.28,146.33,7481.0,136.4697,136.4976,136.1811,136.2276,7481.0
2017-07-07 09:40:00,146.3,146.36,146.14,146.28,6011.0,136.1997,136.2556,136.0507,136.1811,6011.0
2017-07-07 09:45:00,146.3,146.7,145.97,146.69,15685.0,136.1997,136.5721,135.8925,136.5628,15685.0
2017-07-07 09:50:00,146.71,147.09,146.63,147.09,26792.0,136.5814,136.9352,136.5069,136.9352,26792.0
2017-07-07 09:55:00,147.06,147.45,147.04,147.45,8440.0,136.9072,137.2703,136.8886,137.2703,8440.0
2017-07-07 10:00:00,147.43,147.44,147.27,147.33,6208.0,137.2517,137.261,137.1027,137.1586,6208.0
2017-07-07 10:05:00,147.33,147.37,147.26,147.37,8189.0,137.1586,137.1958,137.0934,137.1958,8189.0
2017-07-07 10:10:00,147.37,147.53,147.37,147.46,7080.0,137.1958,137.3448,137.1958,137.2796,7080.0
2017-07-07 10:15:00,147.49,147.55,147.32,147.55,5260.0,137.3075,137.3634,137.1493,137.3634,5260.0
2017-07-07 10:20:00,147.5,147.58,147.38,147.47,7153.0,137.3169,137.3913,137.2051,137.2889,7153.0
2017-07-07 10:25:00,147.45,147.79,147.45,147.79,6011.0,137.2703,137.5868,137.2703,137.5868,6011.0
2017-07-07 10:30:00,147.79,147.87,147.7,147.84,6063.0,137.5868,137.6613,137.503,137.6334,6063.0
2017-07-07 10:35:00,147.79,148.11,147.72,148.03,11928.0,137.5868,137.8847,137.5217,137.8103,11928.0
2017-07-07 10:40:00,148.09,148.19,148.0,148.17,11537.0,137.8661,137.9592,137.7823,137.9406,11537.0
2017-07-07 10:45:00,148.18,148.29,148.1,148.26,15691.0,137.9499,138.0523,137.8754,138.0244,15691.0
2017-07-07 10:50:00,148.29,148.42,148.27,148.41,8691.0,138.0523,138.1733,138.0337,138.164,8691.0
2017-07-07 10:55:00,148.44,148.62,148.38,148.58,14669.0,138.192,138.3595,138.1361,138.3223,14669.0
2017-07-07 11:00:00,148.52,148.71,148.5,148.66,23232.0,138.2664,138.4433,138.2478,138.3968,23232.0
2017-07-07 11:05:00,148.68,148.74,148.6,148.65,30063.0,138.4154,138.4712,138.3409,138.3875,30063.0
2017-07-07 11:10:00,148.67,148.82,148.66,148.8,10616.0,138.4061,138.5457,138.3968,138.5271,10616.0
2017-07-07 11:15:00,148.77,148.9,148.73,148.75,8363.0,138.4992,138.6202,138.4619,138.4806,8363.0
2017-07-07 11:20:00,148.76,149.05,148.67,149.05,36300.0,138.4899,138.7598,138.4061,138.7598,36300.0
2017-07-07 11:25:00,148.98,149.07,148.91,148.91,9650.0,138.6947,138.7785,138.6295,138.6295,9650.0
2017-07-07 11:30:00,148.88,149.0,148.83,148.94,7211.0,138.6016,138.7133,138.555,138.6574,7211.0
2017-07-07 11:35:00,149.0,149.04,148.86,148.93,9641.0,138.7133,138.7505,138.583,138.6481,9641.0
2017-07-07 11:40:00,148.88,148.9,148.78,148.87,14200.0,138.6016,138.6202,138.5085,138.5923,14200.0
2017-07-07 11:45:00,148.83,148.88,148.78,148.78,4604.0,138.555,138.6016,138.5085,138.5085,4604.0
2017-07-07 11:50:00,148.84,149.01,148.81,148.98,10835.0,138.5643,138.7226,138.5364,138.6947,10835.0
2017-07-07 11:55:00,149.0,149.11,149.0,149.04,6501.0,138.7133,138.8157,138.7133,138.7505,6501.0
2017-07-07 12:00:00,149.06,149.12,149.01,149.05,4983.0,138.7692,138.825,138.7226,138.7598,4983.0
2017-07-07 12:05:00,149.0,149.03,148.91,148.99,13480.0,138.7133,138.7412,138.6295,138.704,13480.0
2017-07-07 12:10:00,148.99,149.19,148.99,149.19,5110.0,138.704,138.8902,138.704,138.8902,5110.0
2017-07-07 12:15:00,149.21,149.24,149.13,149.22,11584.0,138.9088,138.9367,138.8343,138.9181,11584.0
2017-07-07 12:20:00,149.26,149.48,149.25,149.48,13533.0,138.9553,139.1602,138.946,139.1602,13533.0
2017-07-07 12:25:00,149.45,149.51,149.43,149.44,8030.0,139.1322,139.1881,139.1136,139.1229,8030.0
2017-07-07 12:30:00,149.43,149.49,149.39,149.49,12320.0,139.1136,139.1695,139.0764,139.1695,12320.0
2017-07-07 12:35:00,149.52,149.6,149.48,149.6,5248.0,139.1974,139.2719,139.1602,139.2719,5248.0
2017-07-07 12:40:00,149.56,149.77,149.55,149.77,10192.0,139.2346,139.4301,139.2253,139.4301,10192.0
2017-07-07 12:45:00,149.77,149.77,149.66,149.71,12545.0,139.4301,139.4301,139.3277,139.3743,12545.0
2017-07-07 12:50:00,149.71,149.78,149.69,149.78,3470.0,139.3743,139.4394,139.3557,139.4394,3470.0
2017-07-07 12:55:00,149.79,149.79,149.7,149.7,7927.0,139.4488,139.4488,139.365,139.365,7927.0
2017-07-07 13:00:00,149.7,149.76,149.69,149.75,11946.0,139.365,139.4208,139.3557,139.4115,11946.0
2017-07-07 13:05:00,149.74,149.79,149.74,149.78,2900.0,139.4022,139.4488,139.4022,139.4394,2900.0
2017-07-07 13:10:00,149.79,149.8,149.71,149.75,7995.0,139.4488,139.4581,139.3743,139.4115,7995.0
2017-07-07 13:15:00,149.71,149.76,149.58,149.58,20561.0,139.3743,139.4208,139.2533,139.2533,20561.0
2017-07-07 13:20:00,149.53,149.53,149.47,149.53,3100.0,139.2067,139.2067,139.1508,139.2067,3100.0
2017-07-07 13:25:00,149.54,149.54,149.38,149.4,5064.0,139.216,139.216,139.0671,139.0857,5064.0
2017-07-07 13:30:00,149.4,149.44,149.13,149.21,7029.0,139.0857,139.1229,138.8343,138.9088,7029.0
2017-07-07 13:35:00,149.17,149.29,149.15,149.2,6692.0,138.8716,138.9833,138.8529,138.8995,6692.0
2017-07-07 13:40:00,149.2,149.36,149.2,149.28,4383.0,138.8995,139.0484,138.8995,138.974,4383.0
2017-07-07 13:45:00,149.27,149.34,149.14,149.16,3374.0,138.9647,139.0298,138.8436,138.8622,3374.0
2017-07-07 13:50:00,149.21,149.21,149.08,149.13,6676.0,138.9088,138.9088,138.7878,138.8343,6676.0
2017-07-07 13:55:00,149.11,149.21,149.05,149.18,6995.0,138.8157,138.9088,138.7598,138.8809,6995.0
2017-07-07 14:00:00,149.22,149.22,149.1,149.15,5491.0,138.9181,138.9181,138.8064,138.8529,5491.0
2017-07-07 14:05:00,149.16,149.22,149.16,149.2,5492.0,138.8622,138.9181,138.8622,138.8995,5492.0
2017-07-07 14:10:00,149.18,149.28,149.18,149.25,3320.0,138.8809,138.974,138.8809,138.946,3320.0
2017-07-07 14:15:00,149.22,149.25,149.15,149.16,4734.0,138.9181,138.946,138.8529,138.8622,4734.0
2017-07-07 14:20:00,149.19,149.25,149.17,149.18,4720.0,138.8902,138.946,138.8716,138.8809,4720.0
2017-07-07 14:25:00,149.25,149.27,149.19,149.24,5250.0,138.946,138.9647,138.8902,138.9367,5250.0
2017-07-07 14:30:00,149.23,149.23,149.13,149.2,6566.0,138.9274,138.9274,138.8343,138.8995,6566.0
2017-07-07 14:35:00,149.19,149.2,149.16,149.2,1300.0,138.8902,138.8995,138.8622,138.8995,1300.0
2017-07-07 14:40:00,149.18,149.2,149.11,149.15,9969.0,138.8809,138.8995,138.8157,138.8529,9969.0
2017-07-07 14:45:00,149.16,149.19,149.12,149.19,6325.0,138.8622,138.8902,138.825,138.8902,6325.0
2017-07-07 14:50:00,149.23,149.23,149.19,149.19,2900.0,138.9274,138.9274,138.8902,138.8902,2900.0
2017-07-07 14:55:00,149.17,149.17,149.08,149.11,6191.0,138.8716,138.8716,138.7878,138.8157,6191.0
2017-07-07 15:00:00,149.1,149.13,148.71,148.72,7350.0,138.8064,138.8343,138.4433,138.4526,7350.0
2017-07-07 15:05:00,148.72,148.78,148.72,148.75,7357.0,138.4526,138.5085,138.4526,138.4806,7357.0
2017-07-07 15:10:00,148.72,148.77,148.62,148.63,4950.0,138.4526,138.4992,138.3595,138.3688,4950.0
2017-07-07 15:15:00,148.66,148.66,148.58,148.6,8100.0,138.3968,138.3968,138.3223,138.3409,8100.0
2017-07-07 15:20:00,148.58,148.65,148.54,148.55,10919.0,138.3223,138.3875,138.2851,138.2944,10919.0
2017-07-07 15:25:00,148.55,148.66,148.54,148.6,10637.0,138.2944,138.3968,138.2851,138.3409,10637.0
2017-07-07 15:30:00,148.61,148.69,148.6,148.68,10366.0,138.3502,138.4247,138.3409,138.4154,10366.0
2017-07-07 15:35:00,148.64,148.65,148.57,148.58,13447.0,138.3781,138.3875,138.313,138.3223,13447.0
2017-07-07 15:40:00,148.58,148.64,148.55,148.61,15686.0,138.3223,138.3781,138.2944,138.3502,15686.0
2017-07-07 15:45:00,148.59,148.74,148.57,148.74,30515.0,138.3316,138.4712,138.313,138.4712,30515.0
2017-07-07 15:50:00,148.74,148.88,148.71,148.87,29707.0,138.4712,138.6016,138.4433,138.5923,29707.0
2017-07-07 15:55:00,148.87,148.88,148.64,148.71,53487.0,138.5923,138.6016,138.3781,138.4433,53487.0
2017-07-10 09:30:00,148.55,149.27,148.35,149.02,24501.0,138.2944,138.9647,138.1082,138.7319,24501.0
2017-07-10 09:35:00,149.06,149.2,148.65,148.73,31760.0,138.7692,138.8995,138.3875,138.4619,31760.0
2017-07-10 09:40:00,148.58,148.61,148.4,148.51,5034.0,138.3223,138.3502,138.1547,138.2571,5034.0
2017-07-10 09:45:00,148.48,148.52,148.4,148.43,12598.0,138.2292,138.2664,138.1547,138.1826,12598.0
2017-07-10 09:50:00,148.5,148.53,148.19,148.26,7468.0,138.2478,138.2757,137.9592,138.0244,7468.0
2017-07-10 09:55:00,148.22,148.3,148.04,148.15,28596.0,137.9871,138.0616,137.8196,137.922,28596.0
2017-07-10 10:00:00,148.23,148.38,148.13,148.38,22559.0,137.9965,138.1361,137.9034,138.1361,22559.0
2017-07-10 10:05:00,148.4,148.52,148.26,148.4,11041.0,138.1547,138.2664,138.0244,138.1547,11041.0
2017-07-10 10:10:00,148.43,148.59,148.42,148.54,5868.0,138.1826,138.3316,138.1733,138.2851,5868.0
2017-07-10 10:15:00,148.56,148.72,148.56,148.67,5523.0,138.3037,138.4526,138.3037,138.4061,5523.0
2017-07-10 10:20:00,148.7,148.81,148.66,148.81,3442.0,138.434,138.5364,138.3968,138.5364,3442.0
2017-07-10 10:25:00,148.82,148.84,148.64,148.67,10150.0,138.5457,138.5643,138.3781,138.4061,10150.0
2017-07-10 10:30:00,148.65,148.76,148.6,148.76,8900.0,138.3875,138.4899,138.3409,138.4899,8900.0
2017-07-10 10:35:00,148.79,148.9,148.68,148.86,6564.0,138.5178,138.6202,138.4154,138.583,6564.0
2017-07-10 10:40:00,148.86,149.02,148.86,148.99,4800.0,138.583,138.7319,138.583,138.704,4800.0
2017-07-10 10:45:00,149.02,149.05,148.92,148.92,7525.0,138.7319,138.7598,138.6388,138.6388,7525.0
2017-07-10 10:50:00,148.97,149.02,148.89,148.95,8920.0,138.6854,138.7319,138.6109,138.6667,8920.0
2017-07-10 10:55:00,148.96,148.96,148.87,148.95,3465.0,138.6761,138.6761,138.5923,138.6667,3465.0
2017-07-10 11:00:00,148.95,148.98,148.88,148.95,6600.0,138.6667,138.6947,138.6016,138.6667,6600.0
2017-07-10 11:05:00,148.95,149.15,148.9,149.15,6941.0,138.6667,138.8529,138.6202,138.8529,6941.0
2017-07-10 11:10:00,149.12,149.2,149.09,149.14,8268.0,138.825,138.8995,138.7971,138.8436,8268.0
2017-07-10 11:15:00,149.17,149.19,148.97,149.05,7732.0,138.8716,138.8902,138.6854,138.7598,7732.0
2017-07-10 11:20:00,149.01,149.04,148.78,148.84,5080.0,138.7226,138.7505,138.5085,138.5643,5080.0
2017-07-10 11:25:00,148.84,148.86,148.55,148.68,10600.0,138.5643,138.583,138.2944,138.4154,10600.0
2017-07-10 11:30:00,148.68,148.73,148.56,148.58,9171.0,138.4154,138.4619,138.3037,138.3223,9171.0
2017-07-10 11:35:00,148.56,148.72,148.51,148.69,8306.0,138.3037,138.4526,138.2571,138.4247,8306.0
2017-07-10 11:40:00,148.65,148.73,148.59,148.64,51400.0,138.3875,138.4619,138.3316,138.3781,51400.0
2017-07-10 11:45:00,148.67,148.67,148.46,148.54,6450.0,138.4061,138.4061,138.2106,138.2851,6450.0
2017-07-10 11:50:00,148.57,148.59,148.34,148.39,35376.0,138.313,138.3316,138.0989,138.1454,35376.0
2017-07-10 11:55:00,148.4,148.46,148.31,148.37,6450.0,138.1547,138.2106,138.0709,138.1268,6450.0
2017-07-10 12:00:00,148.36,148.5,148.35,148.46,5400.0,138.1175,138.2478,138.1082,138.2106,5400.0
2017-07-10 12:05:00,148.54,148.62,148.53,148.62,2440.0,138.2851,138.3595,138.2757,138.3595,2440.0
2017-07-10 12:10:00,148.68,148.7,148.56,148.62,4094.0,138.4154,138.434,138.3037,138.3595,4094.0
2017-07-10 12:15:00,148.6,148.66,148.6,148.65,3650.0,138.3409,138.3968,138.3409,138.3875,3650.0
2017-07-10 12:20:00,148.63,148.7,148.52,148.7,5752.0,138.3688,138.434,138.2664,138.434,5752.0
2017-07-10 12:25:00,148.72,148.72,148.64,148.68,5271.0,138.4526,138.4526,138.3781,138.4154,5271.0
2017-07-10 12:30:00,148.71,148.86,148.61,148.78,46051.0,138.4433,138.583,138.3502,138.5085,46051.0
2017-07-10 12:35:00,148.76,148.76,148.65,148.76,3600.0,138.4899,138.4899,138.3875,138.4899,3600.0
2017-07-10 12:40:00,148.75,148.8,148.71,148.77,1200.0,138.4806,138.5271,138.4433,138.4992,1200.0
2017-07-10 12:45:00,148.75,148.76,148.48,148.5,10452.0,138.4806,138.4899,138.2292,138.2478,10452.0
2017-07-10 12:50:00,148.54,148.57,148.45,148.55,3686.0,138.2851,138.313,138.2013,138.2944,3686.0
2017-07-10 12:55:00,148.55,148.58,148.47,148.58,4173.0,138.2944,138.3223,138.2199,138.3223,4173.0
2017-07-10 13:00:00,148.54,148.62,148.52,148.62,4300.0,138.2851,138.3595,138.2664,138.3595,4300.0
2017-07-10 13:05:00,148.63,148.7,148.59,148.68,4994.0,138.3688,138.434,138.3316,138.4154,4994.0
2017-07-10 13:10:00,148.65,148.71,148.55,148.65,4550.0,138.3875,138.4433,138.2944,138.3875,4550.0
2017-07-10 13:15:00,148.69,148.7,148.59,148.63,2848.0,138.4247,138.434,138.3316,138.3688,2848.0
2017-07-10 13:20:00,148.63,148.71,148.58,148.68,18431.0,138.3688,138.4433,138.3223,138.4154,18431.0
2017-07-10 13:25:00,148.66,148.67,148.52,148.52,6028.0,138.3968,138.4061,138.2664,138.2664,6028.0
2017-07-10 13:30:00,148.46,148.57,148.44,148.5,4400.0,138.2106,138.313,138.192,138.2478,4400.0
2017-07-10 13:35:00,148.54,148.56,148.36,148.43,9117.0,138.2851,138.3037,138.1175,138.1826,9117.0
2017-07-10 13:40:00,148.43,148.52,148.43,148.47,2336.0,138.1826,138.2664,138.1826,138.2199,2336.0
2017-07-10 13:45:00,148.51,148.56,148.47,148.56,5100.0,138.2571,138.3037,138.2199,138.3037,5100.0
2017-07-10 13:50:00,148.6,148.6,148.51,148.6,1915.0,138.3409,138.3409,138.2571,138.3409,1915.0
2017-07-10 13:55:00,148.61,148.7,148.59,148.66,4415.0,138.3502,138.434,138.3316,138.3968,4415.0
2017-07-10 14:00:00,148.64,148.78,148.64,148.69,7800.0,138.3781,138.5085,138.3781,138.4247,7800.0
2017-07-10 14:05:00,148.69,148.74,148.63,148.65,3003.0,138.4247,138.4712,138.3688,138.3875,3003.0
2017-07-10 14:10:00,148.63,148.76,148.62,148.72,14324.0,138.3688,138.4899,138.3595,138.4526,14324.0
2017-07-10 14:15:00,148.72,148.81,148.72,148.81,24620.0,138.4526,138.5364,138.4526,138.5364,24620.0
2017-07-10 14:20:00,148.83,148.93,148.78,148.78,3045.0,138.555,138.6481,138.5085,138.5085,3045.0
2017-07-10 14:25:00,148.76,148.76,148.64,148.67,35834.0,138.4899,138.4899,138.3781,138.4061,35834.0
2017-07-10 14:30:00,148.65,148.81,148.65,148.81,5653.0,138.3875,138.5364,138.3875,138.5364,5653.0
2017-07-10 14:35:00,148.81,148.82,148.76,148.76,4250.0,138.5364,138.5457,138.4899,138.4899,4250.0
2017-07-10 14:40:00,148.76,148.78,148.73,148.75,3199.0,138.4899,138.5085,138.4619,138.4806,3199.0
2017-07-10 14:45:00,148.76,148.77,148.68,148.68,4050.0,138.4899,138.4992,138.4154,138.4154,4050.0
2017-07-10 14:50:00,148.72,148.76,148.69,148.73,1800.0,138.4526,138.4899,138.4247,138.4619,1800.0
2017-07-10 14:55:00,148.71,148.73,148.67,148.7,4638.0,138.4433,138.4619,138.4061,138.434,4638.0
2017-07-10 15:00:00,148.72,148.81,148.72,148.81,5587.0,138.4526,138.5364,138.4526,138.5364,5587.0
2017-07-10 15:05:00,148.82,148.82,148.74,148.77,5120.0,138.5457,138.5457,138.4712,138.4992,5120.0
2017-07-10 15:10:00,148.8,148.83,148.73,148.83,7337.0,138.5271,138.555,138.4619,138.555,7337.0
2017-07-10 15:15:00,148.82,148.85,148.69,148.75,12115.0,138.5457,138.5736,138.4247,138.4806,12115.0
2017-07-10 15:20:00,148.74,148.76,148.6,148.69,10759.0,138.4712,138.4899,138.3409,138.4247,10759.0
2017-07-10 15:25:00,148.68,148.75,148.66,148.71,8100.0,138.4154,138.4806,138.3968,138.4433,8100.0
2017-07-10 15:30:00,148.72,148.92,148.72,148.91,32972.0,138.4526,138.6388,138.4526,138.6295,32972.0
2017-07-10 15:35:00,148.92,149.04,148.87,149.04,17709.0,138.6388,138.7505,138.5923,138.7505,17709.0
2017-07-10 15:40:00,149.0,149.07,148.99,149.02,15427.0,138.7133,138.7785,138.704,138.7319,15427.0
2017-07-10 15:45:00,149.01,149.02,148.83,148.84,22929.0,138.7226,138.7319,138.555,138.5643,22929.0
2017-07-10 15:50:00,148.83,148.85,148.76,148.77,28408.0,138.555,138.5736,138.4899,138.4992,28408.0
2017-07-10 15:55:00,148.76,148.87,148.72,148.75,53797.0,138.4899,138.5923,138.4526,138.4806,53797.0
2017-07-11 09:30:00,148.31,148.53,148.29,148.51,15981.0,138.0709,138.2757,138.0523,138.2571,15981.0
2017-07-11 09:35:00,148.35,148.35,148.05,148.16,4343.0,138.1082,138.1082,137.8289,137.9313,4343.0
2017-07-11 09:40:00,148.16,148.55,148.15,148.44,10218.0,137.9313,138.2944,137.922,138.192,10218.0
2017-07-11 09:45:00,148.36,148.43,148.18,148.34,8033.0,138.1175,138.1826,137.9499,138.0989,8033.0
2017-07-11 09:50:00,148.37,148.45,148.22,148.24,8305.0,138.1268,138.2013,137.9871,138.0058,8305.0
2017-07-11 09:55:00,148.22,148.22,147.81,147.88,7381.0,137.9871,137.9871,137.6054,137.6706,7381.0
2017-07-11 10:00:00,147.94,147.98,147.74,147.82,8850.0,137.7265,137.7637,137.5403,137.6148,8850.0
2017-07-11 10:05:00,147.8,147.83,147.72,147.83,9788.0,137.5961,137.6241,137.5217,137.6241,9788.0
2017-07-11 10:10:00,147.83,148.21,147.81,148.21,6629.0,137.6241,137.9778,137.6054,137.9778,6629.0
2017-07-11 10:15:00,148.12,148.13,147.85,147.86,5718.0,137.894,137.9034,137.6427,137.652,5718.0
2017-07-11 10:20:00,147.94,147.94,147.59,147.61,4246.0,137.7265,137.7265,137.4006,137.4193,4246.0
2017-07-11 10:25:00,147.57,148.2,147.57,148.2,30043.0,137.382,137.9685,137.382,137.9685,30043.0
2017-07-11 10:30:00,148.19,148.25,148.0,148.04,12288.0,137.9592,138.0151,137.7823,137.8196,12288.0
2017-07-11 10:35:00,147.98,148.32,147.98,148.17,6600.0,137.7637,138.0802,137.7637,137.9406,6600.0
2017-07-11 10:40:00,148.21,148.21,147.99,148.11,5000.0,137.9778,137.9778,137.773,137.8847,5000.0
2017-07-11 10:45:00,148.14,148.14,148.0,148.08,3975.0,137.9127,137.9127,137.7823,137.8568,3975.0
2017-07-11 10:50:00,148.14,148.2,148.0,148.12,7616.0,137.9127,137.9685,137.7823,137.894,7616.0
2017-07-11 10:55:00,148.08,148.26,148.08,148.22,8250.0,137.8568,138.0244,137.8568,137.9871,8250.0
2017-07-11 11:00:00,148.16,148.31,148.1,148.15,6380.0,137.9313,138.0709,137.8754,137.922,6380.0
2017-07-11 11:05:00,148.2,148.2,148.13,148.17,5575.0,137.9685,137.9685,137.9034,137.9406,5575.0
2017-07-11 11:10:00,148.19,148.29,148.11,148.15,8332.0,137.9592,138.0523,137.8847,137.922,8332.0
2017-07-11 11:15:00,148.16,148.55,148.12,148.43,17254.0,137.9313,138.2944,137.894,138.1826,17254.0
2017-07-11 11:20:00,148.37,148.37,147.65,147.65,4365.0,138.1268,138.1268,137.4565,137.4565,4365.0
2017-07-11 11:25:00,147.56,147.56,147.2,147.41,9902.0,137.3727,137.3727,137.0376,137.2331,9902.0
2017-07-11 11:30:00,147.4,147.64,147.4,147.48,5400.0,137.2238,137.4472,137.2238,137.2982,5400.0
2017-07-11 11:35:00,147.54,147.76,147.45,147.57,5554.0,137.3541,137.5589,137.2703,137.382,5554.0
2017-07-11 11:40:00,147.5,147.7,147.47,147.62,3400.0,137.3169,137.503,137.2889,137.4286,3400.0
2017-07-11 11:45:00,147.64,147.65,147.44,147.44,3265.0,137.4472,137.4565,137.261,137.261,3265.0
2017-07-11 11:50:00,147.54,147.72,147.52,147.72,3500.0,137.3541,137.5217,137.3355,137.5217,3500.0
2017-07-11 11:55:00,147.68,147.68,147.45,147.45,2300.0,137.4844,137.4844,137.2703,137.2703,2300.0
2017-07-11 12:00:00,147.45,147.56,147.41,147.47,4110.0,137.2703,137.3727,137.2331,137.2889,4110.0
2017-07-11 12:05:00,147.47,147.51,147.05,147.17,10089.0,137.2889,137.3262,136.8979,137.0096,10089.0
2017-07-11 12:10:00,147.13,147.18,146.96,147.18,6235.0,136.9724,137.0189,136.8141,137.0189,6235.0
2017-07-11 12:15:00,147.18,147.18,146.99,147.06,6198.0,137.0189,137.0189,136.8421,136.9072,6198.0
2017-07-11 12:20:00,147.1,147.2,147.08,147.15,2400.0,136.9445,137.0376,136.9258,136.991,2400.0
2017-07-11 12:25:00,147.13,147.29,147.1,147.27,7780.0,136.9724,137.1213,136.9445,137.1027,7780.0
2017-07-11 12:30:00,147.31,147.41,147.3,147.36,2584.0,137.14,137.2331,137.1307,137.1865,2584.0
2017-07-11 12:35:00,147.36,147.5,147.33,147.38,3493.0,137.1865,137.3169,137.1586,137.2051,3493.0
2017-07-11 12:40:00,147.4,147.64,147.39,147.64,5063.0,137.2238,137.4472,137.2144,137.4472,5063.0
2017-07-11 12:45:00,147.63,147.71,147.54,147.54,4687.0,137.4379,137.5124,137.3541,137.3541,4687.0
2017-07-11 12:50:00,147.59,147.83,147.59,147.79,5746.0,137.4006,137.6241,137.4006,137.5868,5746.0
2017-07-11 12:55:00,147.8,147.89,147.59,147.8,6344.0,137.5961,137.6799,137.4006,137.5961,6344.0
2017-07-11 13:00:00,147.82,147.95,147.75,147.75,5789.0,137.6148,137.7358,137.5496,137.5496,5789.0
2017-07-11 13:05:00,147.75,147.85,147.59,147.6,19050.0,137.5496,137.6427,137.4006,137.4099,19050.0
2017-07-11 13:10:00,147.6,147.63,147.52,147.54,2756.0,137.4099,137.4379,137.3355,137.3541,2756.0
2017-07-11 13:15:00,147.55,147.55,147.43,147.48,3008.0,137.3634,137.3634,137.2517,137.2982,3008.0
2017-07-11 13:20:00,147.48,147.59,147.46,147.5,9602.0,137.2982,137.4006,137.2796,137.3169,9602.0
2017-07-11 13:25:00,147.5,147.5,147.35,147.47,3050.0,137.3169,137.3169,137.1772,137.2889,3050.0
2017-07-11 13:30:00,147.48,147.54,147.44,147.46,3151.0,137.2982,137.3541,137.261,137.2796,3151.0
2017-07-11 13:35:00,147.5,147.62,147.5,147.61,2858.0,137.3169,137.4286,137.3169,137.4193,2858.0
2017-07-11 13:40:00,147.61,148.01,147.58,147.98,4500.0,137.4193,137.7916,137.3913,137.7637,4500.0
2017-07-11 13:45:00,147.93,148.0,147.85,148.0,2700.0,137.7172,137.7823,137.6427,137.7823,2700.0
2017-07-11 13:50:00,148.01,148.11,147.95,148.01,5300.0,137.7916,137.8847,137.7358,137.7916,5300.0
2017-07-11 13:55:00,148.06,148.13,148.01,148.07,3775.0,137.8382,137.9034,137.7916,137.8475,3775.0
2017-07-11 14:00:00,148.05,148.12,148.02,148.09,2800.0,137.8289,137.894,137.801,137.8661,2800.0
2017-07-11 14:05:00,148.06,148.08,147.92,147.92,3880.0,137.8382,137.8568,137.7079,137.7079,3880.0
2017-07-11 14:10:00,147.91,147.98,147.91,147.91,900.0,137.6985,137.7637,137.6985,137.6985,900.0
2017-07-11 14:15:00,147.9,147.97,147.81,147.81,3497.0,137.6892,137.7544,137.6054,137.6054,3497.0
2017-07-11 14:20:00,147.83,148.04,147.83,147.98,5032.0,137.6241,137.8196,137.6241,137.7637,5032.0
2017-07-11 14:25:00,147.98,148.08,147.95,148.06,3336.0,137.7637,137.8568,137.7358,137.8382,3336.0
2017-07-11 14:30:00,148.0,148.0,147.89,147.91,3017.0,137.7823,137.7823,137.6799,137.6985,3017.0
2017-07-11 14:35:00,147.88,147.94,147.83,147.88,2596.0,137.6706,137.7265,137.6241,137.6706,2596.0
2017-07-11 14:40:00,147.84,147.94,147.84,147.88,1500.0,137.6334,137.7265,137.6334,137.6706,1500.0
2017-07-11 14:45:00,147.91,147.91,147.78,147.81,3300.0,137.6985,137.6985,137.5775,137.6054,3300.0
2017-07-11 14:50:00,147.81,147.85,147.73,147.83,3600.0,137.6054,137.6427,137.531,137.6241,3600.0
2017-07-11 14:55:00,147.78,147.82,147.7,147.78,2879.0,137.5775,137.6148,137.503,137.5775,2879.0
2017-07-11 15:00:00,147.75,147.83,147.72,147.83,2900.0,137.5496,137.6241,137.5217,137.6241,2900.0
2017-07-11 15:05:00,147.81,147.94,147.8,147.87,5430.0,137.6054,137.7265,137.5961,137.6613,5430.0
2017-07-11 15:10:00,147.92,148.04,147.92,148.04,4200.0,137.7079,137.8196,137.7079,137.8196,4200.0
2017-07-11 15:15:00,148.05,148.08,147.98,148.08,4156.0,137.8289,137.8568,137.7637,137.8568,4156.0
2017-07-11 15:20:00,148.09,148.11,148.0,148.04,15902.0,137.8661,137.8847,137.7823,137.8196,15902.0
2017-07-11 15:25:00,148.01,148.07,147.98,148.06,7236.0,137.7916,137.8475,137.7637,137.8382,7236.0
2017-07-11 15:30:00,148.05,148.38,148.04,148.32,11050.0,137.8289,138.1361,137.8196,138.0802,11050.0
2017-07-11 15:35:00,148.31,148.31,148.05,148.05,6075.0,138.0709,138.0709,137.8289,137.8289,6075.0
2017-07-11 15:40:00,148.05,148.06,147.95,148.06,20151.0,137.8289,137.8382,137.7358,137.8382,20151.0
2017-07-11 15:45:00,148.05,148.06,147.96,148.03,13982.0,137.8289,137.8382,137.7451,137.8103,13982.0
2017-07-11 15:50:00,148.03,148.11,147.99,148.1,15088.0,137.8103,137.8847,137.773,137.8754,15088.0
2017-07-11 15:55:00,148.09,148.1,147.88,147.92,35338.0,137.8661,137.8754,137.6706,137.7079,35338.0
2017-07-12 09:30:00,148.48,148.83,148.02,148.19,12554.0,138.2292,138.555,137.801,137.9592,12554.0
2017-07-12 09:35:00,148.35,148.78,148.35,148.68,5568.0,138.1082,138.5085,138.1082,138.4154,5568.0
2017-07-12 09:40:00,148.68,148.81,148.5,148.81,2418.0,138.4154,138.5364,138.2478,138.5364,2418.0
2017-07-12 09:45:00,148.81,148.96,148.62,148.62,2206.0,138.5364,138.6761,138.3595,138.3595,2206.0
2017-07-12 09:50:00,148.64,148.8,148.49,148.64,3913.0,138.3781,138.5271,138.2385,138.3781,3913.0
2017-07-12 09:55:00,148.77,148.77,148.52,148.52,2300.0,138.4992,138.4992,138.2664,138.2664,2300.0
2017-07-12 10:00:00,148.61,148.62,148.28,148.32,6600.0,138.3502,138.3595,138.043,138.0802,6600.0
2017-07-12 10:05:00,148.27,148.56,148.23,148.5,13162.0,138.0337,138.3037,137.9965,138.2478,13162.0
2017-07-12 10:10:00,148.4,148.69,148.4,148.69,6262.0,138.1547,138.4247,138.1547,138.4247,6262.0
2017-07-12 10:15:00,148.69,148.81,148.65,148.66,8055.0,138.4247,138.5364,138.3875,138.3968,8055.0
2017-07-12 10:20:00,148.69,148.8,148.56,148.74,10502.0,138.4247,138.5271,138.3037,138.4712,10502.0
2017-07-12 10:25:00,148.74,148.84,148.68,148.7,6813.0,138.4712,138.5643,138.4154,138.434,6813.0
2017-07-12 10:30:00,148.71,148.82,148.56,148.56,7700.0,138.4433,138.5457,138.3037,138.3037,7700.0
2017-07-12 10:35:00,148.5,148.59,148.46,148.54,4660.0,138.2478,138.3316,138.2106,138.2851,4660.0
2017-07-12 10:40:00,148.59,148.68,148.45,148.68,3710.0,138.3316,138.4154,138.2013,138.4154,3710.0
2017-07-12 10:45:00,148.66,148.82,148.66,148.8,8780.0,138.3968,138.5457,138.3968,138.5271,8780.0
2017-07-12 10:50:00,148.79,148.79,148.56,148.69,7694.0,138.5178,138.5178,138.3037,138.4247,7694.0
2017-07-12 10:55:00,148.69,149.04,148.69,149.03,9124.0,138.4247,138.7505,138.4247,138.7412,9124.0
2017-07-12 11:00:00,149.03,149.2,148.94,149.13,6782.0,138.7412,138.8995,138.6574,138.8343,6782.0
2017-07-12 11:05:00,149.07,149.31,149.06,149.31,11290.0,138.7785,139.0019,138.7692,139.0019,11290.0
2017-07-12 11:10:00,149.36,149.36,149.08,149.08,3085.0,139.0484,139.0484,138.7878,138.7878,3085.0
2017-07-12 11:15:00,149.05,149.3,149.0,149.23,8779.0,138.7598,138.9926,138.7133,138.9274,8779.0
2017-07-12 11:20:00,149.21,149.22,148.96,148.97,1600.0,138.9088,138.9181,138.6761,138.6854,1600.0
2017-07-12 11:25:00,149.01,149.06,148.91,148.95,4987.0,138.7226,138.7692,138.6295,138.6667,4987.0
2017-07-12 11:30:00,148.89,148.89,148.77,148.85,3214.0,138.6109,138.6109,138.4992,138.5736,3214.0
2017-07-12 11:35:00,148.89,148.99,148.85,148.99,3301.0,138.6109,138.704,138.5736,138.704,3301.0
2017-07-12 11:40:00,148.97,149.05,148.85,149.05,5824.0,138.6854,138.7598,138.5736,138.7598,5824.0
2017-07-12 11:45:00,149.08,149.11,149.01,149.04,2721.0,138.7878,138.8157,138.7226,138.7505,2721.0
2017-07-12 11:50:00,149.02,149.09,148.95,148.97,3541.0,138.7319,138.7971,138.6667,138.6854,3541.0
2017-07-12 11:55:00,148.96,149.05,148.96,149.02,3821.0,138.6761,138.7598,138.6761,138.7319,3821.0
2017-07-12 12:00:00,149.02,149.12,149.02,149.08,4650.0,138.7319,138.825,138.7319,138.7878,4650.0
2017-07-12 12:05:00,149.08,149.09,148.94,149.07,4658.0,138.7878,138.7971,138.6574,138.7785,4658.0
2017-07-12 12:10:00,149.07,149.09,148.98,149.0,6642.0,138.7785,138.7971,138.6947,138.7133,6642.0
2017-07-12 12:15:00,148.98,149.01,148.93,149.01,3223.0,138.6947,138.7226,138.6481,138.7226,3223.0
2017-07-12 12:20:00,149.02,149.15,148.98,149.11,3780.0,138.7319,138.8529,138.6947,138.8157,3780.0
2017-07-12 12:25:00,149.14,149.18,149.14,149.18,1986.0,138.8436,138.8809,138.8436,138.8809,1986.0
2017-07-12 12:30:00,149.19,149.21,149.1,149.14,3675.0,138.8902,138.9088,138.8064,138.8436,3675.0
2017-07-12 12:35:00,149.16,149.19,149.15,149.17,3134.0,138.8622,138.8902,138.8529,138.8716,3134.0
2017-07-12 12:40:00,149.2,149.23,149.07,149.08,3805.0,138.8995,138.9274,138.7785,138.7878,3805.0
2017-07-12 12:45:00,149.1,149.15,149.03,149.15,3905.0,138.8064,138.8529,138.7412,138.8529,3905.0
2017-07-12 12:50:00,149.12,149.13,149.09,149.09,2611.0,138.825,138.8343,138.7971,138.7971,2611.0
2017-07-12 12:55:00,149.12,149.28,149.1,149.28,4622.0,138.825,138.974,138.8064,138.974,4622.0
2017-07-12 13:00:00,149.33,149.37,149.26,149.37,2396.0,139.0205,139.0577,138.9553,139.0577,2396.0
2017-07-12 13:05:00,149.37,149.39,149.31,149.39,7250.0,139.0577,139.0764,139.0019,139.0764,7250.0
2017-07-12 13:10:00,149.38,149.47,149.37,149.41,6230.0,139.0671,139.1508,139.0577,139.095,6230.0
2017-07-12 13:15:00,149.45,149.49,149.42,149.47,2800.0,139.1322,139.1695,139.1043,139.1508,2800.0
2017-07-12 13:20:00,149.44,149.45,149.29,149.37,6091.0,139.1229,139.1322,138.9833,139.0577,6091.0
2017-07-12 13:25:00,149.37,149.48,149.33,149.42,9436.0,139.0577,139.1602,139.0205,139.1043,9436.0
2017-07-12 13:30:00,149.41,149.5,149.41,149.49,5026.0,139.095,139.1788,139.095,139.1695,5026.0
2017-07-12 13:35:00,149.47,149.48,149.36,149.44,7600.0,139.1508,139.1602,139.0484,139.1229,7600.0
2017-07-12 13:40:00,149.43,149.53,149.43,149.49,5480.0,139.1136,139.2067,139.1136,139.1695,5480.0
2017-07-12 13:45:00,149.44,149.58,149.44,149.57,7461.0,139.1229,139.2533,139.1229,139.2439,7461.0
2017-07-12 13:50:00,149.56,149.7,149.52,149.69,2726.0,139.2346,139.365,139.1974,139.3557,2726.0
2017-07-12 13:55:00,149.68,149.73,149.59,149.6,3637.0,139.3463,139.3929,139.2626,139.2719,3637.0
2017-07-12 14:00:00,149.65,149.65,149.44,149.5,10511.0,139.3184,139.3184,139.1229,139.1788,10511.0
2017-07-12 14:05:00,149.5,149.56,149.34,149.38,6984.0,139.1788,139.2346,139.0298,139.0671,6984.0
2017-07-12 14:10:00,149.36,149.41,149.36,149.4,600.0,139.0484,139.095,139.0484,139.0857,600.0
2017-07-12 14:15:00,149.42,149.57,149.42,149.49,5401.0,139.1043,139.2439,139.1043,139.1695,5401.0
2017-07-12 14:20:00,149.48,149.53,149.41,149.53,3901.0,139.1602,139.2067,139.095,139.2067,3901.0
2017-07-12 14:25:00,149.54,149.73,149.53,149.71,7483.0,139.216,139.3929,139.2067,139.3743,7483.0
2017-07-12 14:30:00,149.69,149.69,149.51,149.51,6189.0,139.3557,139.3557,139.1881,139.1881,6189.0
2017-07-12 14:35:00,149.57,149.65,149.57,149.65,1835.0,139.2439,139.3184,139.2439,139.3184,1835.0
2017-07-12 14:40:00,149.62,149.65,149.56,149.65,2562.0,139.2905,139.3184,139.2346,139.3184,2562.0
2017-07-12 14:45:00,149.62,149.65,149.56,149.57,2008.0,139.2905,139.3184,139.2346,139.2439,2008.0
2017-07-12 14:50:00,149.57,149.73,149.57,149.73,3102.0,139.2439,139.3929,139.2439,139.3929,3102.0
2017-07-12 14:55:00,149.67,149.74,149.65,149.67,3389.0,139.337,139.4022,139.3184,139.337,3389.0
2017-07-12 15:00:00,149.67,149.71,149.62,149.69,6603.0,139.337,139.3743,139.2905,139.3557,6603.0
2017-07-12 15:05:00,149.72,149.88,149.72,149.81,7988.0,139.3836,139.5325,139.3836,139.4674,7988.0
2017-07-12 15:10:00,149.82,149.85,149.79,149.79,3085.0,139.4767,139.5046,139.4488,139.4488,3085.0
2017-07-12 15:15:00,149.81,149.81,149.68,149.68,2113.0,139.4674,139.4674,139.3463,139.3463,2113.0
2017-07-12 15:20:00,149.72,149.75,149.67,149.7,5103.0,139.3836,139.4115,139.337,139.365,5103.0
2017-07-12 15:25:00,149.7,149.77,149.6,149.6,4622.0,139.365,139.4301,139.2719,139.2719,4622.0
2017-07-12 15:30:00,149.61,149.64,149.45,149.46,7656.0,139.2812,139.3091,139.1322,139.1415,7656.0
2017-07-12 15:35:00,149.47,149.56,149.47,149.51,9077.0,139.1508,139.2346,139.1508,139.1881,9077.0
2017-07-12 15:40:00,149.5,149.5,149.27,149.27,8272.0,139.1788,139.1788,138.9647,138.9647,8272.0
2017-07-12 15:45:00,149.29,149.45,149.27,149.42,17821.0,138.9833,139.1322,138.9647,139.1043,17821.0
2017-07-12 15:50:00,149.41,149.46,149.32,149.39,16596.0,139.095,139.1415,139.0112,139.0764,16596.0
2017-07-12 15:55:00,149.39,149.47,149.35,149.46,41769.0,139.0764,139.1508,139.0391,139.1415,41769.0
2017-07-13 09:30:00,149.35,149.43,149.01,149.43,15988.0,139.0391,139.1136,138.7226,139.1136,15988.0
2017-07-13 09:35:00,149.42,149.46,149.01,149.05,9400.0,139.1043,139.1415,138.7226,138.7598,9400.0
2017-07-13 09:40:00,148.93,149.17,148.77,149.04,12915.0,138.6481,138.8716,138.4992,138.7505,12915.0
2017-07-13 09:45:00,149.16,149.2,148.88,148.98,4459.0,138.8622,138.8995,138.6016,138.6947,4459.0
2017-07-13 09:50:00,148.9,148.98,148.86,148.94,2900.0,138.6202,138.6947,138.583,138.6574,2900.0
2017-07-13 09:55:00,148.87,148.94,148.84,148.94,3100.0,138.5923,138.6574,138.5643,138.6574,3100.0
2017-07-13 10:00:00,148.96,149.16,148.96,148.99,4701.0,138.6761,138.8622,138.6761,138.704,4701.0
2017-07-13 10:05:00,149.0,149.05,148.95,148.99,4233.0,138.7133,138.7598,138.6667,138.704,4233.0
2017-07-13 10:10:00,148.99,148.99,148.56,148.57,11910.0,138.704,138.704,138.3037,138.313,11910.0
2017-07-13 10:15:00,148.6,148.69,148.43,148.69,9220.0,138.3409,138.4247,138.1826,138.4247,9220.0
2017-07-13 10:20:00,148.71,148.76,148.6,148.76,11969.0,138.4433,138.4899,138.3409,138.4899,11969.0
2017-07-13 10:25:00,148.76,148.84,148.44,148.55,7904.0,138.4899,138.5643,138.192,138.2944,7904.0
2017-07-13 10:30:00,148.48,148.75,148.39,148.75,8687.0,138.2292,138.4806,138.1454,138.4806,8687.0
2017-07-13 10:35:00,148.74,148.83,148.29,148.29,7748.0,138.4712,138.555,138.0523,138.0523,7748.0
2017-07-13 10:40:00,148.38,148.57,148.35,148.56,9900.0,138.1361,138.313,138.1082,138.3037,9900.0
2017-07-13 10:45:00,148.53,148.55,148.45,148.48,10123.0,138.2757,138.2944,138.2013,138.2292,10123.0
2017-07-13 10:50:00,148.51,148.93,148.49,148.93,21203.0,138.2571,138.6481,138.2385,138.6481,21203.0
2017-07-13 10:55:00,148.96,149.01,148.79,148.94,15161.0,138.6761,138.7226,138.5178,138.6574,15161.0
2017-07-13 11:00:00,148.95,149.24,148.92,149.18,10990.0,138.6667,138.9367,138.6388,138.8809,10990.0
2017-07-13 11:05:00,149.25,149.25,149.05,149.07,5320.0,138.946,138.946,138.7598,138.7785,5320.0
2017-07-13 11:10:00,149.02,149.1,148.97,149.01,5460.0,138.7319,138.8064,138.6854,138.7226,5460.0
2017-07-13 11:15:00,149.07,149.08,148.82,148.85,4415.0,138.7785,138.7878,138.5457,138.5736,4415.0
2017-07-13 11:20:00,148.8,149.0,148.72,148.97,6300.0,138.5271,138.7133,138.4526,138.6854,6300.0
2017-07-13 11:25:00,149.0,149.05,148.94,148.94,7979.0,138.7133,138.7598,138.6574,138.6574,7979.0
2017-07-13 11:30:00,148.96,149.02,148.9,148.9,8643.0,138.6761,138.7319,138.6202,138.6202,8643.0
2017-07-13 11:35:00,148.92,148.96,148.88,148.92,7668.0,138.6388,138.6761,138.6016,138.6388,7668.0
2017-07-13 11:40:00,148.88,148.88,148.79,148.81,1901.0,138.6016,138.6016,138.5178,138.5364,1901.0
2017-07-13 11:45:00,148.8,148.84,148.73,148.79,4285.0,138.5271,138.5643,138.4619,138.5178,4285.0
2017-07-13 11:50:00,148.81,149.02,148.8,148.96,5855.0,138.5364,138.7319,138.5271,138.6761,5855.0
2017-07-13 11:55:00,148.98,149.01,148.94,148.94,3192.0,138.6947,138.7226,138.6574,138.6574,3192.0
2017-07-13 12:00:00,148.96,148.96,148.88,148.96,3800.0,138.6761,138.6761,138.6016,138.6761,3800.0
2017-07-13 12:05:00,148.96,149.29,148.94,149.22,7882.0,138.6761,138.9833,138.6574,138.9181,7882.0
2017-07-13 12:10:00,149.19,149.22,149.19,149.22,1600.0,138.8902,138.9181,138.8902,138.9181,1600.0
2017-07-13 12:15:00,149.24,149.27,149.18,149.2,7634.0,138.9367,138.9647,138.8809,138.8995,7634.0
2017-07-13 12:20:00,149.22,149.3,149.14,149.28,7675.0,138.9181,138.9926,138.8436,138.974,7675.0
2017-07-13 12:25:00,149.24,149.39,149.24,149.37,2300.0,138.9367,139.0764,138.9367,139.0577,2300.0
2017-07-13 12:30:00,149.37,149.49,149.37,149.49,2200.0,139.0577,139.1695,139.0577,139.1695,2200.0
2017-07-13 12:35:00,149.5,149.57,149.4,149.55,7200.0,139.1788,139.2439,139.0857,139.2253,7200.0
2017-07-13 12:40:00,149.56,149.59,149.47,149.54,10212.0,139.2346,139.2626,139.1508,139.216,10212.0
2017-07-13 12:45:00,149.51,149.6,149.5,149.6,4800.0,139.1881,139.2719,139.1788,139.2719,4800.0
2017-07-13 12:50:00,149.6,149.61,149.55,149.6,2800.0,139.2719,139.2812,139.2253,139.2719,2800.0
2017-07-13 12:55:00,149.65,149.65,149.45,149.45,4900.0,139.3184,139.3184,139.1322,139.1322,4900.0
2017-07-13 13:00:00,149.43,149.54,149.37,149.42,6821.0,139.1136,139.216,139.0577,139.1043,6821.0
2017-07-13 13:05:00,149.41,149.5,149.4,149.48,9416.0,139.095,139.1788,139.0857,139.1602,9416.0
2017-07-13 13:10:00,149.47,149.5,149.4,149.4,4182.0,139.1508,139.1788,139.0857,139.0857,4182.0
2017-07-13 13:15:00,149.43,149.43,149.25,149.3,4076.0,139.1136,139.1136,138.946,138.9926,4076.0
2017-07-13 13:20:00,149.25,149.37,149.17,149.35,7231.0,138.946,139.0577,138.8716,139.0391,7231.0
2017-07-13 13:25:00,149.37,149.43,149.37,149.41,1858.0,139.0577,139.1136,139.0577,139.095,1858.0
2017-07-13 13:30:00,149.37,149.4,149.27,149.27,2500.0,139.0577,139.0857,138.9647,138.9647,2500.0
2017-07-13 13:35:00,149.31,149.35,149.3,149.33,1900.0,139.0019,139.0391,138.9926,139.0205,1900.0
2017-07-13 13:40:00,149.32,149.34,149.28,149.31,2699.0,139.0112,139.0298,138.974,139.0019,2699.0
2017-07-13 13:45:00,149.28,149.31,149.14,149.22,8600.0,138.974,139.0019,138.8436,138.9181,8600.0
2017-07-13 13:50:00,149.24,149.35,149.24,149.32,2349.0,138.9367,139.0391,138.9367,139.0112,2349.0
2017-07-13 13:55:00,149.35,149.67,149.32,149.6,17375.0,139.0391,139.337,139.0112,139.2719,17375.0
2017-07-13 14:00:00,149.6,149.63,149.53,149.59,8244.0,139.2719,139.2998,139.2067,139.2626,8244.0
2017-07-13 14:05:00,149.58,149.63,149.5,149.56,5000.0,139.2533,139.2998,139.1788,139.2346,5000.0
2017-07-13 14:10:00,149.58,149.66,149.57,149.62,6200.0,139.2533,139.3277,139.2439,139.2905,6200.0
2017-07-13 14:15:00,149.62,149.7,149.6,149.64,16997.0,139.2905,139.365,139.2719,139.3091,16997.0
2017-07-13 14:20:00,149.67,149.86,149.67,149.86,10780.0,139.337,139.5139,139.337,139.5139,10780.0
2017-07-13 14:25:00,149.87,149.87,149.68,149.76,8947.0,139.5232,139.5232,139.3463,139.4208,8947.0
2017-07-13 14:30:00,149.77,149.85,149.77,149.81,6590.0,139.4301,139.5046,139.4301,139.4674,6590.0
2017-07-13 14:35:00,149.81,149.88,149.73,149.73,9729.0,139.4674,139.5325,139.3929,139.3929,9729.0
2017-07-13 14:40:00,149.72,149.77,149.7,149.72,6740.0,139.3836,139.4301,139.365,139.3836,6740.0
2017-07-13 14:45:00,149.73,149.73,149.6,149.62,6481.0,139.3929,139.3929,139.2719,139.2905,6481.0
2017-07-13 14:50:00,149.62,149.75,149.62,149.71,8767.0,139.2905,139.4115,139.2905,139.3743,8767.0
2017-07-13 14:55:00,149.69,149.73,149.64,149.69,5187.0,139.3557,139.3929,139.3091,139.3557,5187.0
2017-07-13 15:00:00,149.72,149.76,149.68,149.75,5748.0,139.3836,139.4208,139.3463,139.4115,5748.0
2017-07-13 15:05:00,149.75,149.81,149.73,149.8,5971.0,139.4115,139.4674,139.3929,139.4581,5971.0
2017-07-13 15:10:00,149.8,149.81,149.75,149.78,7117.0,139.4581,139.4674,139.4115,139.4394,7117.0
2017-07-13 15:15:00,149.79,149.89,149.77,149.84,8839.0,139.4488,139.5418,139.4301,139.4953,8839.0
2017-07-13 15:20:00,149.85,149.86,149.79,149.84,11869.0,139.5046,139.5139,139.4488,139.4953,11869.0
2017-07-13 15:25:00,149.83,149.84,149.77,149.8,8798.0,139.486,139.4953,139.4301,139.4581,8798.0
2017-07-13 15:30:00,149.8,149.92,149.76,149.9,10786.0,139.4581,139.5698,139.4208,139.5512,10786.0
2017-07-13 15:35:00,149.88,150.01,149.86,150.01,17964.0,139.5325,139.6536,139.5139,139.6536,17964.0
2017-07-13 15:40:00,149.99,150.0,149.91,149.97,15181.0,139.6349,139.6443,139.5605,139.6163,15181.0
2017-07-13 15:45:00,149.96,150.0,149.9,149.91,19571.0,139.607,139.6443,139.5512,139.5605,19571.0
2017-07-13 15:50:00,149.94,149.94,149.65,149.68,30784.0,139.5884,139.5884,139.3184,139.3463,30784.0
2017-07-13 15:55:00,149.68,149.74,149.59,149.66,56428.0,139.3463,139.4022,139.2626,139.3277,56428.0
2017-07-14 09:30:00,149.22,149.22,148.59,148.6,9908.0,138.9181,138.9181,138.3316,138.3409,9908.0
2017-07-14 09:35:00,148.71,148.85,148.62,148.7,2608.0,138.4433,138.5736,138.3595,138.434,2608.0
2017-07-14 09:40:00,148.79,149.06,148.67,149.06,3200.0,138.5178,138.7692,138.4061,138.7692,3200.0
2017-07-14 09:45:00,148.94,148.99,148.83,148.84,1781.0,138.6574,138.704,138.555,138.5643,1781.0
2017-07-14 09:50:00,148.83,148.9,148.79,148.85,5373.0,138.555,138.6202,138.5178,138.5736,5373.0
2017-07-14 09:55:00,148.87,148.87,148.79,148.79,3200.0,138.5923,138.5923,138.5178,138.5178,3200.0
2017-07-14 10:00:00,148.86,149.34,148.86,149.07,10066.0,138.583,139.0298,138.583,138.7785,10066.0
2017-07-14 10:05:00,149.03,149.11,148.92,149.09,3350.0,138.7412,138.8157,138.6388,138.7971,3350.0
2017-07-14 10:10:00,149.11,149.25,149.11,149.25,9680.0,138.8157,138.946,138.8157,138.946,9680.0
2017-07-14 10:15:00,149.27,149.32,149.2,149.24,4900.0,138.9647,139.0112,138.8995,138.9367,4900.0
2017-07-14 10:20:00,149.19,149.31,149.19,149.24,1977.0,138.8902,139.0019,138.8902,138.9367,1977.0
2017-07-14 10:25:00,149.27,149.35,149.23,149.31,2400.0,138.9647,139.0391,138.9274,139.0019,2400.0
2017-07-14 10:30:00,149.34,149.34,149.21,149.33,2800.0,139.0298,139.0298,138.9088,139.0205,2800.0
2017-07-14 10:35:00,149.24,149.28,149.2,149.23,3000.0,138.9367,138.974,138.8995,138.9274,3000.0
2017-07-14 10:40:00,149.2,149.4,149.2,149.36,5734.0,138.8995,139.0857,138.8995,139.0484,5734.0
2017-07-14 10:45:00,149.38,149.38,149.3,149.3,400.0,139.0671,139.0671,138.9926,138.9926,400.0
2017-07-14 10:50:00,149.35,149.48,149.31,149.46,2300.0,139.0391,139.1602,139.0019,139.1415,2300.0
2017-07-14 10:55:00,149.6,149.6,149.47,149.47,5782.0,139.2719,139.2719,139.1508,139.1508,5782.0
2017-07-14 11:00:00,149.45,149.62,149.45,149.47,30343.0,139.1322,139.2905,139.1322,139.1508,30343.0
2017-07-14 11:05:00,149.43,149.43,149.09,149.14,13423.0,139.1136,139.1136,138.7971,138.8436,13423.0
2017-07-14 11:10:00,149.13,149.33,149.12,149.33,9213.0,138.8343,139.0205,138.825,139.0205,9213.0
2017-07-14 11:15:00,149.26,149.3,149.2,149.2,433.0,138.9553,138.9926,138.8995,138.8995,433.0
2017-07-14 11:20:00,149.24,149.34,149.14,149.34,19868.0,138.9367,139.0298,138.8436,139.0298,19868.0
2017-07-14 11:25:00,149.34,149.34,149.29,149.3,11084.0,139.0298,139.0298,138.9833,138.9926,11084.0
2017-07-14 11:30:00,149.3,149.3,149.19,149.29,10244.0,138.9926,138.9926,138.8902,138.9833,10244.0
2017-07-14 11:35:00,149.25,149.29,149.22,149.26,3675.0,138.946,138.9833,138.9181,138.9553,3675.0
2017-07-14 11:40:00,149.25,149.33,149.19,149.33,18640.0,138.946,139.0205,138.8902,139.0205,18640.0
2017-07-14 11:45:00,149.31,149.34,149.29,149.31,37858.0,139.0019,139.0298,138.9833,139.0019,37858.0
2017-07-14 11:50:00,149.32,149.33,149.09,149.14,9800.0,139.0112,139.0205,138.7971,138.8436,9800.0
2017-07-14 11:55:00,149.1,149.17,149.08,149.08,800.0,138.8064,138.8716,138.7878,138.7878,800.0
2017-07-14 12:00:00,149.09,149.12,148.95,149.0,8311.0,138.7971,138.825,138.6667,138.7133,8311.0
2017-07-14 12:05:00,149.01,149.01,148.86,148.86,3164.0,138.7226,138.7226,138.583,138.583,3164.0
2017-07-14 12:10:00,148.9,149.1,148.9,149.03,10744.0,138.6202,138.8064,138.6202,138.7412,10744.0
2017-07-14 12:15:00,149.06,149.18,148.99,149.18,79000.0,138.7692,138.8809,138.704,138.8809,79000.0
2017-07-14 12:20:00,149.19,149.24,149.18,149.19,1320.0,138.8902,138.9367,138.8809,138.8902,1320.0
2017-07-14 12:25:00,149.21,149.32,149.21,149.28,3000.0,138.9088,139.0112,138.9088,138.974,3000.0
2017-07-14 12:30:00,149.29,149.36,149.28,149.3,10251.0,138.9833,139.0484,138.974,138.9926,10251.0
2017-07-14 12:35:00,149.28,149.3,149.15,149.21,16144.0,138.974,138.9926,138.8529,138.9088,16144.0
2017-07-14 12:40:00,149.17,149.17,149.13,149.13,850.0,138.8716,138.8716,138.8343,138.8343,850.0
2017-07-14 12:45:00,149.13,149.15,149.01,149.06,27050.0,138.8343,138.8529,138.7226,138.7692,27050.0
2017-07-14 12:50:00,149.05,149.15,149.03,149.15,3307.0,138.7598,138.8529,138.7412,138.8529,3307.0
2017-07-14 12:55:00,149.13,149.13,149.06,149.06,900.0,138.8343,138.8343,138.7692,138.7692,900.0
2017-07-14 13:00:00,149.08,149.1,149.06,149.06,2465.0,138.7878,138.8064,138.7692,138.7692,2465.0
2017-07-14 13:05:00,149.07,149.1,149.02,149.08,6329.0,138.7785,138.8064,138.7319,138.7878,6329.0
2017-07-14 13:10:00,149.09,149.2,149.07,149.17,13333.0,138.7971,138.8995,138.7785,138.8716,13333.0
2017-07-14 13:15:00,149.16,149.17,149.02,149.04,4758.0,138.8622,138.8716,138.7319,138.7505,4758.0
2017-07-14 13:20:00,149.05,149.1,149.01,149.02,3320.0,138.7598,138.8064,138.7226,138.7319,3320.0
2017-07-14 13:25:00,149.03,149.1,149.01,149.08,6594.0,138.7412,138.8064,138.7226,138.7878,6594.0
2017-07-14 13:30:00,149.1,149.1,149.04,149.1,6770.0,138.8064,138.8064,138.7505,138.8064,6770.0
2017-07-14 13:35:00,149.08,149.12,149.08,149.1,3300.0,138.7878,138.825,138.7878,138.8064,3300.0
2017-07-14 13:40:00,149.09,149.14,149.09,149.1,2282.0,138.7971,138.8436,138.7971,138.8064,2282.0
2017-07-14 13:45:00,149.1,149.21,149.09,149.19,11725.0,138.8064,138.9088,138.7971,138.8902,11725.0
2017-07-14 13:50:00,149.2,149.25,149.2,149.25,17125.0,138.8995,138.946,138.8995,138.946,17125.0
2017-07-14 13:55:00,149.25,149.25,149.15,149.25,25176.0,138.946,138.946,138.8529,138.946,25176.0
2017-07-14 14:00:00,149.25,149.25,149.08,149.23,197805.0,138.946,138.946,138.7878,138.9274,197805.0
2017-07-14 14:05:00,149.23,149.36,149.11,149.35,41751.0,138.9274,139.0484,138.8157,139.0391,41751.0
2017-07-14 14:10:00,149.32,149.5,149.32,149.44,13581.0,139.0112,139.1788,139.0112,139.1229,13581.0
2017-07-14 14:15:00,149.46,149.58,149.42,149.51,6208.0,139.1415,139.2533,139.1043,139.1881,6208.0
2017-07-14 14:20:00,149.49,149.55,149.47,149.49,2974.0,139.1695,139.2253,139.1508,139.1695,2974.0
2017-07-14 14:25:00,149.49,149.58,149.43,149.58,5400.0,139.1695,139.2533,139.1136,139.2533,5400.0
2017-07-14 14:30:00,149.56,149.7,149.54,149.7,3710.0,139.2346,139.365,139.216,139.365,3710.0
2017-07-14 14:35:00,149.73,149.8,149.66,149.74,3929.0,139.3929,139.4581,139.3277,139.4022,3929.0
2017-07-14 14:40:00,149.64,149.64,149.55,149.61,1165.0,139.3091,139.3091,139.2253,139.2812,1165.0
2017-07-14 14:45:00,149.63,149.68,149.63,149.67,1107.0,139.2998,139.3463,139.2998,139.337,1107.0
2017-07-14 14:50:00,149.69,149.69,149.55,149.61,2329.0,139.3557,139.3557,139.2253,139.2812,2329.0
2017-07-14 14:55:00,149.58,149.64,149.57,149.64,2165.0,139.2533,139.3091,139.2439,139.3091,2165.0
2017-07-14 15:00:00,149.6,149.64,149.51,149.53,5140.0,139.2719,139.3091,139.1881,139.2067,5140.0
2017-07-14 15:05:00,149.52,149.62,149.5,149.59,4643.0,139.1974,139.2905,139.1788,139.2626,4643.0
2017-07-14 15:10:00,149.62,149.65,149.39,149.47,10829.0,139.2905,139.3184,139.0764,139.1508,10829.0
2017-07-14 15:15:00,149.52,149.6,149.51,149.6,1500.0,139.1974,139.2719,139.1881,139.2719,1500.0
2017-07-14 15:20:00,149.59,149.68,149.55,149.68,29005.0,139.2626,139.3463,139.2253,139.3463,29005.0
2017-07-14 15:25:00,149.67,149.8,149.65,149.8,4740.0,139.337,139.4581,139.3184,139.4581,4740.0
2017-07-14 15:30:00,149.8,149.84,149.71,149.73,5456.0,139.4581,139.4953,139.3743,139.3929,5456.0
2017-07-14 15:35:00,149.76,149.98,149.1,149.95,113851.0,139.4208,139.6256,138.8064,139.5977,113851.0
2017-07-14 15:40:00,149.97,149.99,149.68,149.68,7884.0,139.6163,139.6349,139.3463,139.3463,7884.0
2017-07-14 15:45:00,149.74,149.77,149.68,149.77,8188.0,139.4022,139.4301,139.3463,139.4301,8188.0
2017-07-14 15:50:00,149.74,149.77,149.68,149.68,20299.0,139.4022,139.4301,139.3463,139.3463,20299.0
2017-07-14 15:55:00,149.67,149.7,149.41,149.45,136785.0,139.337,139.365,139.095,139.1322,136785.0
2017-07-17 09:30:00,149.26,149.36,148.82,148.92,29425.0,138.9553,139.0484,138.5457,138.6388,29425.0
2017-07-17 09:35:00,148.93,149.14,148.63,148.88,27766.0,138.6481,138.8436,138.3688,138.6016,27766.0
2017-07-17 09:40:00,148.87,148.87,148.68,148.84,2050.0,138.5923,138.5923,138.4154,138.5643,2050.0
2017-07-17 09:45:00,148.83,149.07,148.69,149.05,26416.0,138.555,138.7785,138.4247,138.7598,26416.0
2017-07-17 09:50:00,149.01,149.01,148.71,148.75,12848.0,138.7226,138.7226,138.4433,138.4806,12848.0
2017-07-17 09:55:00,148.71,148.86,148.57,148.67,9290.0,138.4433,138.583,138.313,138.4061,9290.0
2017-07-17 10:00:00,148.68,149.02,148.64,149.02,7440.0,138.4154,138.7319,138.3781,138.7319,7440.0
2017-07-17 10:05:00,149.05,149.46,149.04,149.36,27500.0,138.7598,139.1415,138.7505,139.0484,27500.0
2017-07-17 10:10:00,149.36,149.46,149.32,149.35,9908.0,139.0484,139.1415,139.0112,139.0391,9908.0
2017-07-17 10:15:00,149.37,149.47,149.31,149.47,3012.0,139.0577,139.1508,139.0019,139.1508,3012.0
2017-07-17 10:20:00,149.5,149.59,149.42,149.52,9685.0,139.1788,139.2626,139.1043,139.1974,9685.0
2017-07-17 10:25:00,149.51,149.63,149.4,149.5,8619.0,139.1881,139.2998,139.0857,139.1788,8619.0
2017-07-17 10:30:00,149.45,149.61,149.4,149.49,12911.0,139.1322,139.2812,139.0857,139.1695,12911.0
2017-07-17 10:35:00,149.45,149.48,149.18,149.19,6688.0,139.1322,139.1602,138.8809,138.8902,6688.0
2017-07-17 10:40:00,149.16,149.53,149.16,149.53,27707.0,138.8622,139.2067,138.8622,139.2067,27707.0
2017-07-17 10:45:00,149.57,149.6,149.37,149.51,11911.0,139.2439,139.2719,139.0577,139.1881,11911.0
2017-07-17 10:50:00,149.47,149.48,149.33,149.34,5348.0,139.1508,139.1602,139.0205,139.0298,5348.0
2017-07-17 10:55:00,149.33,149.35,149.22,149.34,9321.0,139.0205,139.0391,138.9181,139.0298,9321.0
2017-07-17 11:00:00,149.38,149.66,149.38,149.47,11391.0,139.0671,139.3277,139.0671,139.1508,11391.0
2017-07-17 11:05:00,149.5,149.64,149.5,149.55,5500.0,139.1788,139.3091,139.1788,139.2253,5500.0
2017-07-17 11:10:00,149.52,149.52,149.35,149.35,4632.0,139.1974,139.1974,139.0391,139.0391,4632.0
2017-07-17 11:15:00,149.34,149.34,149.26,149.3,7168.0,139.0298,139.0298,138.9553,138.9926,7168.0
2017-07-17 11:20:00,149.3,149.3,149.17,149.23,2800.0,138.9926,138.9926,138.8716,138.9274,2800.0
2017-07-17 11:25:00,149.25,149.26,149.18,149.18,2900.0,138.946,138.9553,138.8809,138.8809,2900.0
2017-07-17 11:30:00,149.21,149.25,149.18,149.23,4942.0,138.9088,138.946,138.8809,138.9274,4942.0
2017-07-17 11:35:00,149.23,149.23,149.01,149.05,7150.0,138.9274,138.9274,138.7226,138.7598,7150.0
2017-07-17 11:40:00,149.04,149.15,149.04,149.15,4894.0,138.7505,138.8529,138.7505,138.8529,4894.0
2017-07-17 11:45:00,149.16,149.19,149.07,149.19,3187.0,138.8622,138.8902,138.7785,138.8902,3187.0
2017-07-17 11:50:00,149.14,149.15,149.08,149.11,3172.0,138.8436,138.8529,138.7878,138.8157,3172.0
2017-07-17 11:55:00,149.09,149.14,149.0,149.13,11275.0,138.7971,138.8436,138.7133,138.8343,11275.0
2017-07-17 12:00:00,149.13,149.15,149.07,149.07,4631.0,138.8343,138.8529,138.7785,138.7785,4631.0
2017-07-17 12:05:00,149.07,149.11,149.04,149.04,3100.0,138.7785,138.8157,138.7505,138.7505,3100.0
2017-07-17 12:10:00,149.03,149.05,148.98,149.02,4525.0,138.7412,138.7598,138.6947,138.7319,4525.0
2017-07-17 12:15:00,149.03,149.03,149.0,149.03,2859.0,138.7412,138.7412,138.7133,138.7412,2859.0
2017-07-17 12:20:00,149.02,149.05,149.02,149.05,2876.0,138.7319,138.7598,138.7319,138.7598,2876.0
2017-07-17 12:25:00,149.03,149.12,149.02,149.1,4992.0,138.7412,138.825,138.7319,138.8064,4992.0
2017-07-17 12:30:00,149.14,149.15,149.1,149.15,701.0,138.8436,138.8529,138.8064,138.8529,701.0
2017-07-17 12:35:00,149.12,149.16,149.11,149.16,4004.0,138.825,138.8622,138.8157,138.8622,4004.0
2017-07-17 12:40:00,149.14,149.17,149.13,149.14,7338.0,138.8436,138.8716,138.8343,138.8436,7338.0
2017-07-17 12:45:00,149.16,149.16,149.12,149.12,9622.0,138.8622,138.8622,138.825,138.825,9622.0
2017-07-17 12:50:00,149.15,149.15,149.08,149.12,3650.0,138.8529,138.8529,138.7878,138.825,3650.0
2017-07-17 12:55:00,149.14,149.17,149.1,149.16,5481.0,138.8436,138.8716,138.8064,138.8622,5481.0
2017-07-17 13:00:00,149.18,149.19,149.14,149.15,11759.0,138.8809,138.8902,138.8436,138.8529,11759.0
2017-07-17 13:05:00,149.13,149.26,149.13,149.21,2964.0,138.8343,138.9553,138.8343,138.9088,2964.0
2017-07-17 13:10:00,149.23,149.39,149.23,149.37,2612.0,138.9274,139.0764,138.9274,139.0577,2612.0
2017-07-17 13:15:00,149.38,149.47,149.32,149.47,18140.0,139.0671,139.1508,139.0112,139.1508,18140.0
2017-07-17 13:20:00,149.44,149.56,149.44,149.56,5008.0,139.1229,139.2346,139.1229,139.2346,5008.0
2017-07-17 13:25:00,149.55,149.6,149.54,149.55,3419.0,139.2253,139.2719,139.216,139.2253,3419.0
2017-07-17 13:30:00,149.54,149.6,149.54,149.55,2656.0,139.216,139.2719,139.216,139.2253,2656.0
2017-07-17 13:35:00,149.56,149.6,149.53,149.57,6619.0,139.2346,139.2719,139.2067,139.2439,6619.0
2017-07-17 13:40:00,149.55,149.58,149.53,149.56,2100.0,139.2253,139.2533,139.2067,139.2346,2100.0
2017-07-17 13:45:00,149.53,149.53,149.4,149.41,4500.0,139.2067,139.2067,139.0857,139.095,4500.0
2017-07-17 13:50:00,149.38,149.42,149.36,149.37,2448.0,139.0671,139.1043,139.0484,139.0577,2448.0
2017-07-17 13:55:00,149.34,149.41,149.34,149.39,4334.0,139.0298,139.095,139.0298,139.0764,4334.0
2017-07-17 14:00:00,149.39,149.41,149.37,149.39,2656.0,139.0764,139.095,139.0577,139.0764,2656.0
2017-07-17 14:05:00,149.4,149.43,149.38,149.4,8665.0,139.0857,139.1136,139.0671,139.0857,8665.0
2017-07-17 14:10:00,149.42,149.45,149.37,149.44,12828.0,139.1043,139.1322,139.0577,139.1229,12828.0
2017-07-17 14:15:00,149.42,149.45,149.4,149.43,3589.0,139.1043,139.1322,139.0857,139.1136,3589.0
2017-07-17 14:20:00,149.44,149.45,149.41,149.42,4948.0,139.1229,139.1322,139.095,139.1043,4948.0
2017-07-17 14:25:00,149.42,149.47,149.42,149.47,2200.0,139.1043,139.1508,139.1043,139.1508,2200.0
2017-07-17 14:30:00,149.5,149.61,149.48,149.6,6204.0,139.1788,139.2812,139.1602,139.2719,6204.0
2017-07-17 14:35:00,149.62,149.83,149.62,149.82,6977.0,139.2905,139.486,139.2905,139.4767,6977.0
2017-07-17 14:40:00,149.81,149.82,149.78,149.81,1200.0,139.4674,139.4767,139.4394,139.4674,1200.0
2017-07-17 14:45:00,149.82,149.83,149.77,149.83,7604.0,139.4767,139.486,139.4301,139.486,7604.0
2017-07-17 14:50:00,149.85,149.95,149.85,149.94,9985.0,139.5046,139.5977,139.5046,139.5884,9985.0
2017-07-17 14:55:00,149.95,149.96,149.84,149.86,8413.0,139.5977,139.607,139.4953,139.5139,8413.0
2017-07-17 15:00:00,149.87,149.87,149.75,149.75,6244.0,139.5232,139.5232,139.4115,139.4115,6244.0
2017-07-17 15:05:00,149.77,149.83,149.76,149.8,5703.0,139.4301,139.486,139.4208,139.4581,5703.0
2017-07-17 15:10:00,149.79,149.84,149.78,149.82,6315.0,139.4488,139.4953,139.4394,139.4767,6315.0
2017-07-17 15:15:00,149.84,149.86,149.65,149.67,13633.0,139.4953,139.5139,139.3184,139.337,13633.0
2017-07-17 15:20:00,149.64,149.64,149.49,149.52,8330.0,139.3091,139.3091,139.1695,139.1974,8330.0
2017-07-17 15:25:00,149.51,149.54,149.42,149.42,8918.0,139.1881,139.216,139.1043,139.1043,8918.0
2017-07-17 15:30:00,149.42,149.57,149.42,149.57,20234.0,139.1043,139.2439,139.1043,139.2439,20234.0
2017-07-17 15:35:00,149.57,149.8,149.56,149.8,8210.0,139.2439,139.4581,139.2346,139.4581,8210.0
2017-07-17 15:40:00,149.79,149.79,149.51,149.51,10419.0,139.4488,139.4488,139.1881,139.1881,10419.0
2017-07-17 15:45:00,149.52,149.53,149.41,149.41,21341.0,139.1974,139.2067,139.095,139.095,21341.0
2017-07-17 15:50:00,149.4,149.46,149.39,149.42,22194.0,139.0857,139.1415,139.0764,139.1043,22194.0
2017-07-17 15:55:00,149.42,149.5,149.36,149.46,42721.0,139.1043,139.1788,139.0484,139.1415,42721.0
2017-07-18 09:30:00,148.79,148.8,148.19,148.31,12858.0,138.5178,138.5271,137.9592,138.0709,12858.0
2017-07-18 09:35:00,148.46,148.91,148.46,148.76,3104.0,138.2106,138.6295,138.2106,138.4899,3104.0
2017-07-18 09:40:00,148.76,148.94,148.75,148.92,1500.0,138.4899,138.6574,138.4806,138.6388,1500.0
2017-07-18 09:45:00,148.92,148.93,148.76,148.85,4292.0,138.6388,138.6481,138.4899,138.5736,4292.0
2017-07-18 09:50:00,148.84,149.12,148.62,148.97,4000.0,138.5643,138.825,138.3595,138.6854,4000.0
2017-07-18 09:55:00,148.97,148.97,148.83,148.83,1210.0,138.6854,138.6854,138.555,138.555,1210.0
2017-07-18 10:00:00,148.88,148.89,148.82,148.82,1170.0,138.6016,138.6109,138.5457,138.5457,1170.0
2017-07-18 10:05:00,148.81,148.81,148.61,148.69,3927.0,138.5364,138.5364,138.3502,138.4247,3927.0
2017-07-18 10:10:00,148.72,149.05,148.72,149.05,2151.0,138.4526,138.7598,138.4526,138.7598,2151.0
2017-07-18 10:15:00,149.08,149.08,148.87,148.87,1900.0,138.7878,138.7878,138.5923,138.5923,1900.0
2017-07-18 10:20:00,148.95,149.19,148.94,149.12,2650.0,138.6667,138.8902,138.6574,138.825,2650.0
2017-07-18 10:25:00,149.18,149.19,149.11,149.18,1738.0,138.8809,138.8902,138.8157,138.8809,1738.0
2017-07-18 10:30:00,149.1,149.14,149.0,149.0,3900.0,138.8064,138.8436,138.7133,138.7133,3900.0
2017-07-18 10:35:00,149.06,149.24,149.06,149.24,1900.0,138.7692,138.9367,138.7692,138.9367,1900.0
2017-07-18 10:40:00,149.18,149.19,149.03,149.18,5401.0,138.8809,138.8902,138.7412,138.8809,5401.0
2017-07-18 10:45:00,149.18,149.42,149.18,149.42,7458.0,138.8809,139.1043,138.8809,139.1043,7458.0
2017-07-18 10:50:00,149.36,149.47,149.22,149.37,5593.0,139.0484,139.1508,138.9181,139.0577,5593.0
2017-07-18 10:55:00,149.41,149.53,149.38,149.47,4147.0,139.095,139.2067,139.0671,139.1508,4147.0
2017-07-18 11:00:00,149.46,149.47,149.33,149.45,2500.0,139.1415,139.1508,139.0205,139.1322,2500.0
2017-07-18 11:05:00,149.45,149.45,149.36,149.42,1000.0,139.1322,139.1322,139.0484,139.1043,1000.0
2017-07-18 11:10:00,149.42,149.56,149.39,149.39,2700.0,139.1043,139.2346,139.0764,139.0764,2700.0
2017-07-18 11:15:00,149.43,149.5,149.36,149.42,3388.0,139.1136,139.1788,139.0484,139.1043,3388.0
2017-07-18 11:20:00,149.42,149.55,149.39,149.42,3800.0,139.1043,139.2253,139.0764,139.1043,3800.0
2017-07-18 11:25:00,149.44,149.53,149.38,149.47,2940.0,139.1229,139.2067,139.0671,139.1508,2940.0
2017-07-18 11:30:00,149.44,149.63,149.32,149.51,6357.0,139.1229,139.2998,139.0112,139.1881,6357.0
2017-07-18 11:35:00,149.52,149.57,149.47,149.55,1500.0,139.1974,139.2439,139.1508,139.2253,1500.0
2017-07-18 11:40:00,149.53,149.59,149.5,149.58,1300.0,139.2067,139.2626,139.1788,139.2533,1300.0
2017-07-18 11:45:00,149.57,149.58,149.38,149.46,2300.0,139.2439,139.2533,139.0671,139.1415,2300.0
2017-07-18 11:50:00,149.47,149.59,149.43,149.52,2900.0,139.1508,139.2626,139.1136,139.1974,2900.0
2017-07-18 11:55:00,149.47,149.57,149.44,149.49,2680.0,139.1508,139.2439,139.1229,139.1695,2680.0
2017-07-18 12:00:00,149.51,149.53,149.46,149.46,2207.0,139.1881,139.2067,139.1415,139.1415,2207.0
2017-07-18 12:05:00,149.49,149.63,149.46,149.59,2500.0,139.1695,139.2998,139.1415,139.2626,2500.0
2017-07-18 12:10:00,149.6,149.65,149.47,149.51,2100.0,139.2719,139.3184,139.1508,139.1881,2100.0
2017-07-18 12:15:00,149.49,149.53,149.45,149.46,2250.0,139.1695,139.2067,139.1322,139.1415,2250.0
2017-07-18 12:20:00,149.51,149.68,149.46,149.67,5400.0,139.1881,139.3463,139.1415,139.337,5400.0
2017-07-18 12:25:00,149.63,149.7,149.61,149.7,1400.0,139.2998,139.365,139.2812,139.365,1400.0
2017-07-18 12:30:00,149.71,149.79,149.64,149.72,5067.0,139.3743,139.4488,139.3091,139.3836,5067.0
2017-07-18 12:35:00,149.78,149.82,149.73,149.77,2500.0,139.4394,139.4767,139.3929,139.4301,2500.0
2017-07-18 12:40:00,149.77,149.77,149.66,149.66,2555.0,139.4301,139.4301,139.3277,139.3277,2555.0
2017-07-18 12:45:00,149.68,149.71,149.64,149.64,1300.0,139.3463,139.3743,139.3091,139.3091,1300.0
2017-07-18 12:50:00,149.64,149.66,149.57,149.65,1600.0,139.3091,139.3277,139.2439,139.3184,1600.0
2017-07-18 12:55:00,149.67,149.67,149.56,149.57,1991.0,139.337,139.337,139.2346,139.2439,1991.0
2017-07-18 13:00:00,149.58,149.61,149.5,149.57,3200.0,139.2533,139.2812,139.1788,139.2439,3200.0
2017-07-18 13:05:00,149.57,149.64,149.57,149.62,600.0,139.2439,139.3091,139.2439,139.2905,600.0
2017-07-18 13:10:00,149.66,149.69,149.61,149.69,1800.0,139.3277,139.3557,139.2812,139.3557,1800.0
2017-07-18 13:15:00,149.71,149.77,149.71,149.71,2125.0,139.3743,139.4301,139.3743,139.3743,2125.0
2017-07-18 13:20:00,149.73,149.83,149.71,149.76,1800.0,139.3929,139.486,139.3743,139.4208,1800.0
2017-07-18 13:25:00,149.77,149.77,149.72,149.76,1100.0,139.4301,139.4301,139.3836,139.4208,1100.0
2017-07-18 13:30:00,149.78,149.87,149.78,149.85,5700.0,139.4394,139.5232,139.4394,139.5046,5700.0
2017-07-18 13:35:00,149.88,149.92,149.84,149.9,2300.0,139.5325,139.5698,139.4953,139.5512,2300.0
2017-07-18 13:40:00,149.9,149.95,149.87,149.89,1400.0,139.5512,139.5977,139.5232,139.5418,1400.0
2017-07-18 13:45:00,149.89,149.91,149.8,149.8,2800.0,139.5418,139.5605,139.4581,139.4581,2800.0
2017-07-18 13:50:00,149.85,149.95,149.81,149.9,3391.0,139.5046,139.5977,139.4674,139.5512,3391.0
2017-07-18 13:55:00,149.92,149.93,149.88,149.92,1500.0,139.5698,139.5791,139.5325,139.5698,1500.0
2017-07-18 14:00:00,149.93,149.96,149.86,149.86,3217.0,139.5791,139.607,139.5139,139.5139,3217.0
2017-07-18 14:05:00,149.9,149.9,149.81,149.87,3086.0,139.5512,139.5512,139.4674,139.5232,3086.0
2017-07-18 14:10:00,149.88,149.91,149.85,149.9,1200.0,139.5325,139.5605,139.5046,139.5512,1200.0
2017-07-18 14:15:00,149.84,149.89,149.84,149.86,1000.0,139.4953,139.5418,139.4953,139.5139,1000.0
2017-07-18 14:20:00,149.84,149.89,149.8,149.88,4900.0,139.4953,139.5418,139.4581,139.5325,4900.0
2017-07-18 14:25:00,149.86,149.91,149.8,149.91,2295.0,139.5139,139.5605,139.4581,139.5605,2295.0
2017-07-18 14:30:00,149.86,149.94,149.86,149.92,4300.0,139.5139,139.5884,139.5139,139.5698,4300.0
2017-07-18 14:35:00,149.97,150.12,149.92,150.06,10802.0,139.6163,139.756,139.5698,139.7001,10802.0
2017-07-18 14:40:00,150.01,150.16,150.0,150.1,5082.0,139.6536,139.7932,139.6443,139.7374,5082.0
2017-07-18 14:45:00,150.1,150.1,149.96,150.03,8219.0,139.7374,139.7374,139.607,139.6722,8219.0
2017-07-18 14:50:00,150.03,150.03,149.92,149.96,4420.0,139.6722,139.6722,139.5698,139.607,4420.0
2017-07-18 14:55:00,149.95,149.98,149.86,149.95,3789.0,139.5977,139.6256,139.5139,139.5977,3789.0
2017-07-18 15:00:00,149.93,150.0,149.89,149.93,8724.0,139.5791,139.6443,139.5418,139.5791,8724.0
2017-07-18 15:05:00,149.93,149.95,149.81,149.81,4934.0,139.5791,139.5977,139.4674,139.4674,4934.0
2017-07-18 15:10:00,149.85,149.89,149.76,149.8,5917.0,139.5046,139.5418,139.4208,139.4581,5917.0
2017-07-18 15:15:00,149.81,149.81,149.72,149.77,7375.0,139.4674,139.4674,139.3836,139.4301,7375.0
2017-07-18 15:20:00,149.75,149.78,149.74,149.74,5975.0,139.4115,139.4394,139.4022,139.4022,5975.0
2017-07-18 15:25:00,149.75,149.95,149.74,149.95,16301.0,139.4115,139.5977,139.4022,139.5977,16301.0
2017-07-18 15:30:00,149.97,150.03,149.91,150.0,16712.0,139.6163,139.6722,139.5605,139.6443,16712.0
2017-07-18 15:35:00,150.0,150.03,149.95,149.95,11893.0,139.6443,139.6722,139.5977,139.5977,11893.0
2017-07-18 15:40:00,149.95,149.97,149.92,149.93,6446.0,139.5977,139.6163,139.5698,139.5791,6446.0
2017-07-18 15:45:00,149.94,149.95,149.87,149.95,4972.0,139.5884,139.5977,139.5232,139.5977,4972.0
2017-07-18 15:50:00,149.95,149.98,149.92,149.94,18518.0,139.5977,139.6256,139.5698,139.5884,18518.0
2017-07-18 15:55:00,149.95,149.95,149.78,149.88,58229.0,139.5977,139.5977,139.4394,139.5325,58229.0
2017-07-19 09:30:00,150.01,150.03,149.37,149.78,13708.0,139.6536,139.6722,139.0577,139.4394,13708.0
2017-07-19 09:35:00,149.91,150.28,149.91,150.08,13525.0,139.5605,139.9049,139.5605,139.7187,13525.0
2017-07-19 09:40:00,150.09,150.2,149.78,149.87,12423.0,139.728,139.8304,139.4394,139.5232,12423.0
2017-07-19 09:45:00,149.87,150.22,149.83,149.98,19372.0,139.5232,139.8491,139.486,139.6256,19372.0
2017-07-19 09:50:00,149.97,150.12,149.92,150.08,8528.0,139.6163,139.756,139.5698,139.7187,8528.0
2017-07-19 09:55:00,150.0,150.17,149.97,150.1,20655.0,139.6443,139.8025,139.6163,139.7374,20655.0
2017-07-19 10:00:00,150.06,150.07,149.72,149.75,16937.0,139.7001,139.7094,139.3836,139.4115,16937.0
2017-07-19 10:05:00,149.77,149.79,149.65,149.76,8598.0,139.4301,139.4488,139.3184,139.4208,8598.0
2017-07-19 10:10:00,149.7,149.82,149.48,149.81,9834.0,139.365,139.4767,139.1602,139.4674,9834.0
2017-07-19 10:15:00,149.83,149.91,149.77,149.91,12029.0,139.486,139.5605,139.4301,139.5605,12029.0
2017-07-19 10:20:00,149.89,149.94,149.84,149.88,2024.0,139.5418,139.5884,139.4953,139.5325,2024.0
2017-07-19 10:25:00,149.82,149.98,149.75,149.92,4945.0,139.4767,139.6256,139.4115,139.5698,4945.0
2017-07-19 10:30:00,149.96,149.96,149.78,149.82,3860.0,139.607,139.607,139.4394,139.4767,3860.0
2017-07-19 10:35:00,149.78,149.79,149.62,149.62,2300.0,139.4394,139.4488,139.2905,139.2905,2300.0
2017-07-19 10:40:00,149.54,149.56,149.47,149.56,1500.0,139.216,139.2346,139.1508,139.2346,1500.0
2017-07-19 10:45:00,149.61,149.76,149.56,149.59,5882.0,139.2812,139.4208,139.2346,139.2626,5882.0
2017-07-19 10:50:00,149.68,149.78,149.68,149.76,1200.0,139.3463,139.4394,139.3463,139.4208,1200.0
2017-07-19 10:55:00,149.7,149.82,149.66,149.81,6015.0,139.365,139.4767,139.3277,139.4674,6015.0
2017-07-19 11:00:00,149.79,149.79,149.61,149.72,4909.0,139.4488,139.4488,139.2812,139.3836,4909.0
2017-07-19 11:05:00,149.76,149.78,149.7,149.74,2358.0,139.4208,139.4394,139.365,139.4022,2358.0
2017-07-19 11:10:00,149.77,149.78,149.7,149.72,2502.0,139.4301,139.4394,139.365,139.3836,2502.0
2017-07-19 11:15:00,149.73,149.75,149.61,149.61,1705.0,139.3929,139.4115,139.2812,139.2812,1705.0
2017-07-19 11:20:00,149.61,149.65,149.47,149.63,6534.0,139.2812,139.3184,139.1508,139.2998,6534.0
2017-07-19 11:25:00,149.66,149.92,149.65,149.84,7105.0,139.3277,139.5698,139.3184,139.4953,7105.0
2017-07-19 11:30:00,149.83,149.97,149.83,149.97,3457.0,139.486,139.6163,139.486,139.6163,3457.0
2017-07-19 11:35:00,149.94,149.99,149.88,149.92,3140.0,139.5884,139.6349,139.5325,139.5698,3140.0
2017-07-19 11:40:00,149.97,149.99,149.91,149.91,1100.0,139.6163,139.6349,139.5605,139.5605,1100.0
2017-07-19 11:45:00,149.89,149.96,149.86,149.93,5641.0,139.5418,139.607,139.5139,139.5791,5641.0
2017-07-19 11:50:00,149.9,149.96,149.9,149.94,2845.0,139.5512,139.607,139.5512,139.5884,2845.0
2017-07-19 11:55:00,149.99,149.99,149.91,149.96,3297.0,139.6349,139.6349,139.5605,139.607,3297.0
2017-07-19 12:00:00,149.95,149.99,149.8,149.8,3545.0,139.5977,139.6349,139.4581,139.4581,3545.0
2017-07-19 12:05:00,149.82,149.92,149.8,149.92,6300.0,139.4767,139.5698,139.4581,139.5698,6300.0
2017-07-19 12:10:00,149.92,149.95,149.9,149.95,2200.0,139.5698,139.5977,139.5512,139.5977,2200.0
2017-07-19 12:15:00,149.99,150.04,149.95,149.97,4010.0,139.6349,139.6815,139.5977,139.6163,4010.0
2017-07-19 12:20:00,149.96,150.0,149.94,150.0,2600.0,139.607,139.6443,139.5884,139.6443,2600.0
2017-07-19 12:25:00,150.02,150.05,149.98,150.02,7379.0,139.6629,139.6908,139.6256,139.6629,7379.0
2017-07-19 12:30:00,150.05,150.12,150.0,150.09,4903.0,139.6908,139.756,139.6443,139.728,4903.0
2017-07-19 12:35:00,150.1,150.1,149.97,149.97,4419.0,139.7374,139.7374,139.6163,139.6163,4419.0
2017-07-19 12:40:00,149.95,150.06,149.95,150.04,2340.0,139.5977,139.7001,139.5977,139.6815,2340.0
2017-07-19 12:45:00,150.02,150.03,149.98,149.98,550.0,139.6629,139.6722,139.6256,139.6256,550.0
2017-07-19 12:50:00,149.99,150.03,149.93,150.01,6900.0,139.6349,139.6722,139.5791,139.6536,6900.0
2017-07-19 12:55:00,150.0,150.04,149.9,149.95,4010.0,139.6443,139.6815,139.5512,139.5977,4010.0
2017-07-19 13:00:00,149.92,150.05,149.91,150.05,3000.0,139.5698,139.6908,139.5605,139.6908,3000.0
2017-07-19 13:05:00,150.04,150.06,150.0,150.02,4016.0,139.6815,139.7001,139.6443,139.6629,4016.0
2017-07-19 13:10:00,150.04,150.12,150.03,150.07,2400.0,139.6815,139.756,139.6722,139.7094,2400.0
2017-07-19 13:15:00,150.03,150.14,150.03,150.12,5900.0,139.6722,139.7746,139.6722,139.756,5900.0
2017-07-19 13:20:00,150.12,150.15,150.1,150.11,2800.0,139.756,139.7839,139.7374,139.7467,2800.0
2017-07-19 13:25:00,150.09,150.09,150.05,150.06,3135.0,139.728,139.728,139.6908,139.7001,3135.0
2017-07-19 13:30:00,150.07,150.07,149.97,149.99,2305.0,139.7094,139.7094,139.6163,139.6349,2305.0
2017-07-19 13:35:00,149.99,150.05,149.96,149.98,6539.0,139.6349,139.6908,139.607,139.6256,6539.0
2017-07-19 13:40:00,149.96,149.96,149.81,149.88,3615.0,139.607,139.607,139.4674,139.5325,3615.0
2017-07-19 13:45:00,149.87,149.89,149.77,149.77,2200.0,139.5232,139.5418,139.4301,139.4301,2200.0
2017-07-19 13:50:00,149.82,149.86,149.8,149.83,3262.0,139.4767,139.5139,139.4581,139.486,3262.0
2017-07-19 13:55:00,149.83,149.84,149.79,149.79,2900.0,139.486,139.4953,139.4488,139.4488,2900.0
2017-07-19 14:00:00,149.78,149.83,149.78,149.82,2205.0,139.4394,139.486,139.4394,139.4767,2205.0
2017-07-19 14:05:00,149.84,149.89,149.8,149.86,5429.0,139.4953,139.5418,139.4581,139.5139,5429.0
2017-07-19 14:10:00,149.87,149.95,149.87,149.95,4300.0,139.5232,139.5977,139.5232,139.5977,4300.0
2017-07-19 14:15:00,149.96,150.0,149.96,150.0,1412.0,139.607,139.6443,139.607,139.6443,1412.0
2017-07-19 14:20:00,150.0,150.0,149.95,149.99,3088.0,139.6443,139.6443,139.5977,139.6349,3088.0
2017-07-19 14:25:00,150.0,150.03,149.98,150.0,2535.0,139.6443,139.6722,139.6256,139.6443,2535.0
2017-07-19 14:30:00,150.03,150.1,150.02,150.1,1605.0,139.6722,139.7374,139.6629,139.7374,1605.0
2017-07-19 14:35:00,150.12,150.23,150.12,150.23,1200.0,139.756,139.8584,139.756,139.8584,1200.0
2017-07-19 14:40:00,150.23,150.26,150.16,150.22,8002.0,139.8584,139.8863,139.7932,139.8491,8002.0
2017-07-19 14:45:00,150.2,150.23,150.19,150.21,3300.0,139.8304,139.8584,139.8211,139.8398,3300.0
2017-07-19 14:50:00,150.22,150.3,150.22,150.29,4205.0,139.8491,139.9235,139.8491,139.9142,4205.0
2017-07-19 14:55:00,150.29,150.35,150.26,150.34,6027.0,139.9142,139.9701,139.8863,139.9608,6027.0
2017-07-19 15:00:00,150.33,150.33,150.04,150.05,7530.0,139.9515,139.9515,139.6815,139.6908,7530.0
2017-07-19 15:05:00,150.08,150.13,150.02,150.05,10411.0,139.7187,139.7653,139.6629,139.6908,10411.0
2017-07-19 15:10:00,150.03,150.07,150.02,150.03,5490.0,139.6722,139.7094,139.6629,139.6722,5490.0
2017-07-19 15:15:00,150.04,150.07,150.0,150.02,8094.0,139.6815,139.7094,139.6443,139.6629,8094.0
2017-07-19 15:20:00,150.04,150.15,150.01,150.14,7840.0,139.6815,139.7839,139.6536,139.7746,7840.0
2017-07-19 15:25:00,150.12,150.18,150.09,150.1,9328.0,139.756,139.8118,139.728,139.7374,9328.0
2017-07-19 15:30:00,150.09,150.09,150.0,150.02,14204.0,139.728,139.728,139.6443,139.6629,14204.0
2017-07-19 15:35:00,150.03,150.1,150.03,150.09,24271.0,139.6722,139.7374,139.6722,139.728,24271.0
2017-07-19 15:40:00,150.09,150.12,150.04,150.12,21077.0,139.728,139.756,139.6815,139.756,21077.0
2017-07-19 15:45:00,150.13,150.18,150.1,150.17,21551.0,139.7653,139.8118,139.7374,139.8025,21551.0
2017-07-19 15:50:00,150.18,150.22,150.05,150.06,35744.0,139.8118,139.8491,139.6908,139.7001,35744.0
2017-07-19 15:55:00,150.05,150.13,150.02,150.13,66663.0,139.6908,139.7653,139.6629,139.7653,66663.0
2017-07-20 09:30:00,150.33,150.84,150.21,150.76,13375.0,139.9515,140.4263,139.8398,140.3518,13375.0
2017-07-20 09:35:00,150.7,150.96,150.6,150.89,3535.0,140.2959,140.538,140.2028,140.4728,3535.0
2017-07-20 09:40:00,150.86,151.0,150.65,150.8,6453.0,140.4449,140.5752,140.2494,140.389,6453.0
2017-07-20 09:45:00,150.93,150.99,150.43,150.53,9768.0,140.51,140.5659,140.0446,140.1377,9768.0
2017-07-20 09:50:00,150.62,150.74,150.36,150.36,6030.0,140.2215,140.3332,139.9794,139.9794,6030.0
2017-07-20 09:55:00,150.48,150.94,150.48,150.78,3757.0,140.0911,140.5194,140.0911,140.3704,3757.0
2017-07-20 10:00:00,150.78,150.94,150.55,150.9,6897.0,140.3704,140.5194,140.1563,140.4821,6897.0
2017-07-20 10:05:00,150.75,151.0,150.75,150.92,7826.0,140.3425,140.5752,140.3425,140.5007,7826.0
2017-07-20 10:10:00,150.92,150.97,150.86,150.93,3908.0,140.5007,140.5473,140.4449,140.51,3908.0
2017-07-20 10:15:00,150.82,150.91,150.72,150.75,5575.0,140.4076,140.4914,140.3145,140.3425,5575.0
2017-07-20 10:20:00,150.75,151.0,150.71,150.87,4505.0,140.3425,140.5752,140.3052,140.4542,4505.0
2017-07-20 10:25:00,150.94,150.97,150.84,150.9,2800.0,140.5194,140.5473,140.4263,140.4821,2800.0
2017-07-20 10:30:00,150.9,150.95,150.54,150.67,5100.0,140.4821,140.5287,140.147,140.268,5100.0
2017-07-20 10:35:00,150.78,150.85,150.55,150.85,4300.0,140.3704,140.4356,140.1563,140.4356,4300.0
2017-07-20 10:40:00,150.76,150.95,150.75,150.84,3520.0,140.3518,140.5287,140.3425,140.4263,3520.0
2017-07-20 10:45:00,150.8,150.91,150.69,150.86,7557.0,140.389,140.4914,140.2866,140.4449,7557.0
2017-07-20 10:50:00,150.81,151.06,150.78,150.94,13682.0,140.3983,140.6311,140.3704,140.5194,13682.0
2017-07-20 10:55:00,150.94,151.11,150.94,151.0,7563.0,140.5194,140.6776,140.5194,140.5752,7563.0
2017-07-20 11:00:00,151.02,151.37,150.91,151.32,11017.0,140.5938,140.9197,140.4914,140.8731,11017.0
2017-07-20 11:05:00,151.34,151.38,151.26,151.26,4808.0,140.8917,140.929,140.8173,140.8173,4808.0
2017-07-20 11:10:00,151.25,151.27,151.13,151.21,5953.0,140.808,140.8266,140.6962,140.7707,5953.0
2017-07-20 11:15:00,151.22,151.29,151.2,151.23,4646.0,140.78,140.8452,140.7614,140.7893,4646.0
2017-07-20 11:20:00,151.23,151.45,151.17,151.33,5430.0,140.7893,140.9941,140.7335,140.8824,5430.0
2017-07-20 11:25:00,151.29,151.45,151.18,151.39,14225.0,140.8452,140.9941,140.7428,140.9383,14225.0
2017-07-20 11:30:00,151.39,151.44,151.29,151.32,14056.0,140.9383,140.9848,140.8452,140.8731,14056.0
2017-07-20 11:35:00,151.32,151.35,151.24,151.32,3860.0,140.8731,140.9011,140.7986,140.8731,3860.0
2017-07-20 11:40:00,151.3,151.43,151.26,151.4,5316.0,140.8545,140.9755,140.8173,140.9476,5316.0
2017-07-20 11:45:00,151.42,151.57,151.31,151.42,3500.0,140.9662,141.1059,140.8638,140.9662,3500.0
2017-07-20 11:50:00,151.51,151.52,151.42,151.5,4591.0,141.05,141.0593,140.9662,141.0407,4591.0
2017-07-20 11:55:00,151.46,151.63,151.43,151.63,2100.0,141.0035,141.1617,140.9755,141.1617,2100.0
2017-07-20 12:00:00,151.63,151.63,151.44,151.49,3700.0,141.1617,141.1617,140.9848,141.0314,3700.0
2017-07-20 12:05:00,151.46,151.52,151.46,151.49,1300.0,141.0035,141.0593,141.0035,141.0314,1300.0
2017-07-20 12:10:00,151.4,151.4,151.3,151.36,2800.0,140.9476,140.9476,140.8545,140.9104,2800.0
2017-07-20 12:15:00,151.36,151.39,151.18,151.29,66780.0,140.9104,140.9383,140.7428,140.8452,66780.0
2017-07-20 12:20:00,151.34,151.5,151.27,151.48,13782.0,140.8917,141.0407,140.8266,141.0221,13782.0
2017-07-20 12:25:00,151.51,151.58,151.46,151.46,6080.0,141.05,141.1152,141.0035,141.0035,6080.0
2017-07-20 12:30:00,151.45,151.45,151.25,151.29,11013.0,140.9941,140.9941,140.808,140.8452,11013.0
2017-07-20 12:35:00,151.33,151.33,151.24,151.25,5400.0,140.8824,140.8824,140.7986,140.808,5400.0
2017-07-20 12:40:00,151.28,151.3,151.23,151.29,6370.0,140.8359,140.8545,140.7893,140.8452,6370.0
2017-07-20 12:45:00,151.29,151.29,151.2,151.22,5740.0,140.8452,140.8452,140.7614,140.78,5740.0
2017-07-20 12:50:00,151.22,151.28,151.21,151.25,3400.0,140.78,140.8359,140.7707,140.808,3400.0
2017-07-20 12:55:00,151.25,151.25,151.19,151.2,2240.0,140.808,140.808,140.7521,140.7614,2240.0
2017-07-20 13:00:00,151.17,151.19,151.01,151.08,5819.0,140.7335,140.7521,140.5845,140.6497,5819.0
2017-07-20 13:05:00,151.07,151.27,151.07,151.27,4000.0,140.6404,140.8266,140.6404,140.8266,4000.0
2017-07-20 13:10:00,151.25,151.28,151.23,151.28,7300.0,140.808,140.8359,140.7893,140.8359,7300.0
2017-07-20 13:15:00,151.28,151.33,151.2,151.33,5619.0,140.8359,140.8824,140.7614,140.8824,5619.0
2017-07-20 13:20:00,151.35,151.38,151.31,151.33,6550.0,140.9011,140.929,140.8638,140.8824,6550.0
2017-07-20 13:25:00,151.35,151.41,151.21,151.21,7115.0,140.9011,140.9569,140.7707,140.7707,7115.0
2017-07-20 13:30:00,151.2,151.22,151.07,151.12,10477.0,140.7614,140.78,140.6404,140.6869,10477.0
2017-07-20 13:35:00,151.11,151.14,151.04,151.08,13052.0,140.6776,140.7056,140.6125,140.6497,13052.0
2017-07-20 13:40:00,151.14,151.14,151.06,151.09,5800.0,140.7056,140.7056,140.6311,140.659,5800.0
2017-07-20 13:45:00,151.09,151.11,151.0,151.06,17380.0,140.659,140.6776,140.5752,140.6311,17380.0
2017-07-20 13:50:00,151.06,151.19,151.06,151.09,12627.0,140.6311,140.7521,140.6311,140.659,12627.0
2017-07-20 13:55:00,151.15,151.2,151.07,151.11,11326.0,140.7149,140.7614,140.6404,140.6776,11326.0
2017-07-20 14:00:00,151.1,151.14,150.99,151.0,3765.0,140.6683,140.7056,140.5659,140.5752,3765.0
2017-07-20 14:05:00,150.96,150.96,150.83,150.96,20262.0,140.538,140.538,140.417,140.538,20262.0
2017-07-20 14:10:00,150.93,150.99,150.86,150.94,12936.0,140.51,140.5659,140.4449,140.5194,12936.0
2017-07-20 14:15:00,150.98,150.98,150.88,150.92,14322.0,140.5566,140.5566,140.4635,140.5007,14322.0
2017-07-20 14:20:00,150.94,150.97,150.82,150.96,18550.0,140.5194,140.5473,140.4076,140.538,18550.0
2017-07-20 14:25:00,150.98,151.16,150.9,151.16,21555.0,140.5566,140.7242,140.4821,140.7242,21555.0
2017-07-20 14:30:00,151.11,151.23,151.1,151.22,5896.0,140.6776,140.7893,140.6683,140.78,5896.0
2017-07-20 14:35:00,151.24,151.26,151.15,151.24,9225.0,140.7986,140.8173,140.7149,140.7986,9225.0
2017-07-20 14:40:00,151.25,151.46,151.21,151.46,4213.0,140.808,141.0035,140.7707,141.0035,4213.0
2017-07-20 14:45:00,151.4,151.4,151.34,151.34,4367.0,140.9476,140.9476,140.8917,140.8917,4367.0
2017-07-20 14:50:00,151.3,151.32,151.26,151.28,10720.0,140.8545,140.8731,140.8173,140.8359,10720.0
2017-07-20 14:55:00,151.28,151.31,151.17,151.25,12556.0,140.8359,140.8638,140.7335,140.808,12556.0
2017-07-20 15:00:00,151.26,151.26,151.15,151.25,21709.0,140.8173,140.8173,140.7149,140.808,21709.0
2017-07-20 15:05:00,151.24,151.24,151.15,151.15,6949.0,140.7986,140.7986,140.7149,140.7149,6949.0
2017-07-20 15:10:00,151.16,151.16,151.06,151.13,18371.0,140.7242,140.7242,140.6311,140.6962,18371.0
2017-07-20 15:15:00,151.14,151.26,151.14,151.21,7274.0,140.7056,140.8173,140.7056,140.7707,7274.0
2017-07-20 15:20:00,151.19,151.22,151.16,151.21,6603.0,140.7521,140.78,140.7242,140.7707,6603.0
2017-07-20 15:25:00,151.21,151.27,151.21,151.27,7095.0,140.7707,140.8266,140.7707,140.8266,7095.0
2017-07-20 15:30:00,151.27,151.27,151.09,151.14,17003.0,140.8266,140.8266,140.659,140.7056,17003.0
2017-07-20 15:35:00,151.16,151.3,151.13,151.17,20753.0,140.7242,140.8545,140.6962,140.7335,20753.0
2017-07-20 15:40:00,151.14,151.2,151.14,151.19,16213.0,140.7056,140.7614,140.7056,140.7521,16213.0
2017-07-20 15:45:00,151.18,151.27,151.11,151.2,26808.0,140.7428,140.8266,140.6776,140.7614,26808.0
2017-07-20 15:50:00,151.18,151.22,151.16,151.18,23939.0,140.7428,140.78,140.7242,140.7428,23939.0
2017-07-20 15:55:00,151.19,151.26,151.09,151.2,42105.0,140.7521,140.8173,140.659,140.7614,42105.0
2017-07-21 09:30:00,150.9,154.66,150.9,152.45,208863.0,140.4821,143.9825,140.4821,141.9251,208863.0
2017-07-21 09:35:00,152.27,152.87,151.99,152.58,114486.0,141.7575,142.3161,141.4969,142.0461,114486.0
2017-07-21 09:40:00,152.63,153.77,152.5,153.25,25753.0,142.0927,143.154,141.9717,142.6699,25753.0
2017-07-21 09:45:00,153.23,153.94,153.18,153.66,64428.0,142.6513,143.3122,142.6047,143.0516,64428.0
2017-07-21 09:50:00,153.47,153.59,153.01,153.01,12525.0,142.8747,142.9864,142.4464,142.4464,12525.0
2017-07-21 09:55:00,152.83,152.85,152.16,152.16,7322.0,142.2789,142.2975,141.6551,141.6551,7322.0
2017-07-21 10:00:00,152.27,152.8,152.13,152.59,10200.0,141.7575,142.2509,141.6272,142.0554,10200.0
2017-07-21 10:05:00,152.61,152.61,152.06,152.36,8408.0,142.0741,142.0741,141.562,141.8413,8408.0
2017-07-21 10:10:00,152.3,153.31,152.21,153.08,27760.0,141.7855,142.7257,141.7017,142.5116,27760.0
2017-07-21 10:15:00,153.04,153.13,152.75,152.75,5300.0,142.4744,142.5582,142.2044,142.2044,5300.0
2017-07-21 10:20:00,152.69,152.93,152.6,152.6,4980.0,142.1485,142.372,142.0648,142.0648,4980.0
2017-07-21 10:25:00,152.67,152.79,152.24,152.39,67077.0,142.1299,142.2416,141.7296,141.8693,67077.0
2017-07-21 10:30:00,152.41,152.8,152.38,152.68,9181.0,141.8879,142.2509,141.8599,142.1392,9181.0
2017-07-21 10:35:00,152.68,152.91,152.66,152.91,9364.0,142.1392,142.3534,142.1206,142.3534,9364.0
2017-07-21 10:40:00,152.94,152.96,152.71,152.92,7900.0,142.3813,142.3999,142.1672,142.3627,7900.0
2017-07-21 10:45:00,152.91,153.13,152.89,152.98,11994.0,142.3534,142.5582,142.3347,142.4185,11994.0
2017-07-21 10:50:00,152.93,153.16,152.82,152.84,86072.0,142.372,142.5861,142.2696,142.2882,86072.0
2017-07-21 10:55:00,152.86,153.04,152.72,152.94,17833.0,142.3068,142.4744,142.1765,142.3813,17833.0
2017-07-21 11:00:00,152.97,152.98,152.79,152.91,19151.0,142.4092,142.4185,142.2416,142.3534,19151.0
2017-07-21 11:05:00,152.92,152.97,152.79,152.94,12287.0,142.3627,142.4092,142.2416,142.3813,12287.0
2017-07-21 11:10:00,152.95,153.18,152.89,152.89,15525.0,142.3906,142.6047,142.3347,142.3347,15525.0
2017-07-21 11:15:00,152.94,153.25,152.91,153.02,10848.0,142.3813,142.6699,142.3534,142.4558,10848.0
2017-07-21 11:20:00,153.02,153.07,152.9,152.93,9601.0,142.4558,142.5023,142.344,142.372,9601.0
2017-07-21 11:25:00,152.88,152.97,152.79,152.85,9380.0,142.3254,142.4092,142.2416,142.2975,9380.0
2017-07-21 11:30:00,152.82,152.92,152.82,152.92,5101.0,142.2696,142.3627,142.2696,142.3627,5101.0
2017-07-21 11:35:00,152.97,153.09,152.93,153.09,12271.0,142.4092,142.5209,142.372,142.5209,12271.0
2017-07-21 11:40:00,153.09,153.14,153.04,153.13,15082.0,142.5209,142.5675,142.4744,142.5582,15082.0
2017-07-21 11:45:00,153.13,153.17,152.96,153.03,16167.0,142.5582,142.5954,142.3999,142.4651,16167.0
2017-07-21 11:50:00,153.04,153.06,152.92,152.99,8615.0,142.4744,142.493,142.3627,142.4278,8615.0
2017-07-21 11:55:00,152.95,153.15,152.95,153.13,6556.0,142.3906,142.5768,142.3906,142.5582,6556.0
2017-07-21 12:00:00,153.15,153.19,152.95,153.06,13328.0,142.5768,142.614,142.3906,142.493,13328.0
2017-07-21 12:05:00,153.06,153.18,153.06,153.06,7682.0,142.493,142.6047,142.493,142.493,7682.0
2017-07-21 12:10:00,153.02,153.14,153.01,153.03,4770.0,142.4558,142.5675,142.4464,142.4651,4770.0
2017-07-21 12:15:00,153.03,153.11,152.99,153.08,7215.0,142.4651,142.5395,142.4278,142.5116,7215.0
2017-07-21 12:20:00,153.06,153.23,153.06,153.23,5200.0,142.493,142.6513,142.493,142.6513,5200.0
2017-07-21 12:25:00,153.21,153.21,153.01,153.07,9259.0,142.6326,142.6326,142.4464,142.5023,9259.0
2017-07-21 12:30:00,153.04,153.07,152.99,153.07,55527.0,142.4744,142.5023,142.4278,142.5023,55527.0
2017-07-21 12:35:00,153.06,153.11,152.94,153.0,51759.0,142.493,142.5395,142.3813,142.4371,51759.0
2017-07-21 12:40:00,153.0,153.07,152.97,153.03,36590.0,142.4371,142.5023,142.4092,142.4651,36590.0
2017-07-21 12:45:00,153.05,153.34,153.04,153.31,9043.0,142.4837,142.7537,142.4744,142.7257,9043.0
2017-07-21 12:50:00,153.29,153.35,153.26,153.34,5555.0,142.7071,142.763,142.6792,142.7537,5555.0
2017-07-21 12:55:00,153.34,153.52,153.33,153.47,19900.0,142.7537,142.9212,142.7444,142.8747,19900.0
2017-07-21 13:00:00,153.47,153.5,153.32,153.34,13206.0,142.8747,142.9026,142.735,142.7537,13206.0
2017-07-21 13:05:00,153.36,153.41,153.33,153.41,6490.0,142.7723,142.8188,142.7444,142.8188,6490.0
2017-07-21 13:10:00,153.41,153.63,153.41,153.6,8027.0,142.8188,143.0236,142.8188,142.9957,8027.0
2017-07-21 13:15:00,153.64,153.69,153.56,153.6,7617.0,143.033,143.0795,142.9585,142.9957,7617.0
2017-07-21 13:20:00,153.59,153.63,153.44,153.46,21550.0,142.9864,143.0236,142.8468,142.8654,21550.0
2017-07-21 13:25:00,153.39,153.46,153.25,153.26,9662.0,142.8002,142.8654,142.6699,142.6792,9662.0
2017-07-21 13:30:00,153.3,153.34,153.22,153.22,3700.0,142.7164,142.7537,142.642,142.642,3700.0
2017-07-21 13:35:00,153.25,153.29,153.15,153.22,8626.0,142.6699,142.7071,142.5768,142.642,8626.0
2017-07-21 13:40:00,153.18,153.59,153.18,153.59,34398.0,142.6047,142.9864,142.6047,142.9864,34398.0
2017-07-21 13:45:00,153.58,153.6,153.4,153.58,13430.0,142.9771,142.9957,142.8095,142.9771,13430.0
2017-07-21 13:50:00,153.6,153.65,153.52,153.65,5999.0,142.9957,143.0423,142.9212,143.0423,5999.0
2017-07-21 13:55:00,153.65,153.69,153.46,153.53,10901.0,143.0423,143.0795,142.8654,142.9305,10901.0
2017-07-21 14:00:00,153.52,153.52,153.41,153.5,6419.0,142.9212,142.9212,142.8188,142.9026,6419.0
2017-07-21 14:05:00,153.51,153.59,153.49,153.59,6300.0,142.9119,142.9864,142.8933,142.9864,6300.0
2017-07-21 14:10:00,153.6,153.67,153.53,153.55,66796.0,142.9957,143.0609,142.9305,142.9492,66796.0
2017-07-21 14:15:00,153.54,153.57,153.46,153.46,12600.0,142.9399,142.9678,142.8654,142.8654,12600.0
2017-07-21 14:20:00,153.5,153.51,153.26,153.31,17293.0,142.9026,142.9119,142.6792,142.7257,17293.0
2017-07-21 14:25:00,153.33,153.6,153.31,153.6,14208.0,142.7444,142.9957,142.7257,142.9957,14208.0
2017-07-21 14:30:00,153.58,153.7,153.53,153.59,14530.0,142.9771,143.0888,142.9305,142.9864,14530.0
2017-07-21 14:35:00,153.63,153.63,153.56,153.62,4025.0,143.0236,143.0236,142.9585,143.0143,4025.0
2017-07-21 14:40:00,153.59,153.67,153.57,153.65,7491.0,142.9864,143.0609,142.9678,143.0423,7491.0
2017-07-21 14:45:00,153.65,153.71,153.52,153.57,9824.0,143.0423,143.0981,142.9212,142.9678,9824.0
2017-07-21 14:50:00,153.57,153.63,153.52,153.53,9659.0,142.9678,143.0236,142.9212,142.9305,9659.0
2017-07-21 14:55:00,153.53,153.58,153.45,153.49,8800.0,142.9305,142.9771,142.8561,142.8933,8800.0
2017-07-21 15:00:00,153.52,153.71,153.48,153.58,71631.0,142.9212,143.0981,142.884,142.9771,71631.0
2017-07-21 15:05:00,153.59,153.63,153.54,153.59,22306.0,142.9864,143.0236,142.9399,142.9864,22306.0
2017-07-21 15:10:00,153.59,153.62,153.52,153.58,25636.0,142.9864,143.0143,142.9212,142.9771,25636.0
2017-07-21 15:15:00,153.56,153.67,153.56,153.6,52447.0,142.9585,143.0609,142.9585,142.9957,52447.0
2017-07-21 15:20:00,153.59,153.69,153.57,153.62,32316.0,142.9864,143.0795,142.9678,143.0143,32316.0
2017-07-21 15:25:00,153.62,153.62,153.5,153.51,47670.0,143.0143,143.0143,142.9026,142.9119,47670.0
2017-07-21 15:30:00,153.51,153.65,153.47,153.64,19679.0,142.9119,143.0423,142.8747,143.033,19679.0
2017-07-21 15:35:00,153.64,153.83,153.63,153.76,16866.0,143.033,143.2098,143.0236,143.1447,16866.0
2017-07-21 15:40:00,153.77,153.81,153.75,153.75,36652.0,143.154,143.1912,143.1354,143.1354,36652.0
2017-07-21 15:45:00,153.75,153.8,153.69,153.73,31772.0,143.1354,143.1819,143.0795,143.1167,31772.0
2017-07-21 15:50:00,153.72,153.84,153.71,153.81,26743.0,143.1074,143.2191,143.0981,143.1912,26743.0
2017-07-21 15:55:00,153.8,153.89,153.76,153.81,53131.0,143.1819,143.2657,143.1447,143.1912,53131.0
2017-07-24 09:30:00,153.77,154.55,153.72,154.46,11296.0,143.154,143.8801,143.1074,143.7963,11296.0
2017-07-24 09:35:00,154.42,154.56,154.06,154.52,20715.0,143.7591,143.8894,143.424,143.8522,20715.0
2017-07-24 09:40:00,154.35,154.75,154.34,154.5,13987.0,143.6939,144.0663,143.6846,143.8336,13987.0
2017-07-24 09:45:00,154.56,154.73,154.3,154.32,27454.0,143.8894,144.0477,143.6474,143.666,27454.0
2017-07-24 09:50:00,154.4,154.67,154.39,154.67,4567.0,143.7405,143.9918,143.7312,143.9918,4567.0
2017-07-24 09:55:00,154.61,154.68,154.53,154.66,7900.0,143.936,144.0012,143.8615,143.9825,7900.0
2017-07-24 10:00:00,154.69,154.75,154.23,154.26,9414.0,144.0105,144.0663,143.5822,143.6102,9414.0
2017-07-24 10:05:00,154.26,154.29,153.96,153.96,6919.0,143.6102,143.6381,143.3309,143.3309,6919.0
2017-07-24 10:10:00,154.05,154.32,154.04,154.16,16940.0,143.4146,143.666,143.4053,143.5171,16940.0
2017-07-24 10:15:00,154.12,154.44,154.08,154.44,3300.0,143.4798,143.7777,143.4426,143.7777,3300.0
2017-07-24 10:20:00,154.42,154.42,154.22,154.28,2500.0,143.7591,143.7591,143.5729,143.6288,2500.0
2017-07-24 10:25:00,154.27,154.33,154.12,154.15,3720.0,143.6195,143.6753,143.4798,143.5077,3720.0
2017-07-24 10:30:00,154.17,154.18,153.96,153.96,4170.0,143.5264,143.5357,143.3309,143.3309,4170.0
2017-07-24 10:35:00,153.98,154.12,153.86,153.89,12637.0,143.3495,143.4798,143.2378,143.2657,12637.0
2017-07-24 10:40:00,153.86,153.97,153.83,153.91,6248.0,143.2378,143.3402,143.2098,143.2843,6248.0
2017-07-24 10:45:00,153.88,154.05,153.84,154.05,4122.0,143.2564,143.4146,143.2191,143.4146,4122.0
2017-07-24 10:50:00,154.06,154.11,153.99,154.09,3843.0,143.424,143.4705,143.3588,143.4519,3843.0
2017-07-24 10:55:00,154.11,154.3,154.11,154.25,7547.0,143.4705,143.6474,143.4705,143.6008,7547.0
2017-07-24 11:00:00,154.21,154.23,153.91,153.99,10020.0,143.5636,143.5822,143.2843,143.3588,10020.0
2017-07-24 11:05:00,153.96,154.14,153.91,154.08,4530.0,143.3309,143.4984,143.2843,143.4426,4530.0
2017-07-24 11:10:00,154.08,154.25,154.04,154.21,8035.0,143.4426,143.6008,143.4053,143.5636,8035.0
2017-07-24 11:15:00,154.25,154.29,154.05,154.26,10753.0,143.6008,143.6381,143.4146,143.6102,10753.0
2017-07-24 11:20:00,154.25,154.38,154.24,154.36,6647.0,143.6008,143.7219,143.5915,143.7032,6647.0
2017-07-24 11:25:00,154.39,154.56,154.34,154.56,5100.0,143.7312,143.8894,143.6846,143.8894,5100.0
2017-07-24 11:30:00,154.57,154.71,154.54,154.64,6200.0,143.8987,144.0291,143.8708,143.9639,6200.0
2017-07-24 11:35:00,154.63,154.73,154.63,154.71,5931.0,143.9546,144.0477,143.9546,144.0291,5931.0
2017-07-24 11:40:00,154.73,154.89,154.71,154.85,9203.0,144.0477,144.1967,144.0291,144.1594,9203.0
2017-07-24 11:45:00,154.83,154.83,154.55,154.55,11485.0,144.1408,144.1408,143.8801,143.8801,11485.0
2017-07-24 11:50:00,154.58,154.71,154.51,154.71,10416.0,143.9081,144.0291,143.8429,144.0291,10416.0
2017-07-24 11:55:00,154.75,154.84,154.69,154.75,5171.0,144.0663,144.1501,144.0105,144.0663,5171.0
2017-07-24 12:00:00,154.78,154.84,154.73,154.81,3862.0,144.0943,144.1501,144.0477,144.1222,3862.0
2017-07-24 12:05:00,154.8,154.8,154.65,154.7,3967.0,144.1129,144.1129,143.9732,144.0198,3967.0
2017-07-24 12:10:00,154.69,154.83,154.67,154.81,43600.0,144.0105,144.1408,143.9918,144.1222,43600.0
2017-07-24 12:15:00,154.81,154.9,154.7,154.76,5762.0,144.1222,144.206,144.0198,144.0756,5762.0
2017-07-24 12:20:00,154.72,154.84,154.72,154.83,3800.0,144.0384,144.1501,144.0384,144.1408,3800.0
2017-07-24 12:25:00,154.82,154.96,154.81,154.96,3600.0,144.1315,144.2618,144.1222,144.2618,3600.0
2017-07-24 12:30:00,154.94,154.95,154.88,154.88,2100.0,144.2432,144.2525,144.1873,144.1873,2100.0
2017-07-24 12:35:00,154.83,154.89,154.83,154.83,1255.0,144.1408,144.1967,144.1408,144.1408,1255.0
2017-07-24 12:40:00,154.8,154.8,154.72,154.77,4130.0,144.1129,144.1129,144.0384,144.0849,4130.0
2017-07-24 12:45:00,154.79,154.82,154.7,154.7,3068.0,144.1036,144.1315,144.0198,144.0198,3068.0
2017-07-24 12:50:00,154.74,154.76,154.65,154.68,2500.0,144.057,144.0756,143.9732,144.0012,2500.0
2017-07-24 12:55:00,154.71,154.72,154.61,154.69,2800.0,144.0291,144.0384,143.936,144.0105,2800.0
2017-07-24 13:00:00,154.7,154.8,154.7,154.76,7354.0,144.0198,144.1129,144.0198,144.0756,7354.0
2017-07-24 13:05:00,154.78,154.91,154.78,154.91,4167.0,144.0943,144.2153,144.0943,144.2153,4167.0
2017-07-24 13:10:00,154.9,154.9,154.78,154.78,3800.0,144.206,144.206,144.0943,144.0943,3800.0
2017-07-24 13:15:00,154.81,154.81,154.69,154.75,2204.0,144.1222,144.1222,144.0105,144.0663,2204.0
2017-07-24 13:20:00,154.76,154.82,154.72,154.8,5207.0,144.0756,144.1315,144.0384,144.1129,5207.0
2017-07-24 13:25:00,154.84,154.84,154.74,154.81,5690.0,144.1501,144.1501,144.057,144.1222,5690.0
2017-07-24 13:30:00,154.83,154.84,154.71,154.71,5115.0,144.1408,144.1501,144.0291,144.0291,5115.0
2017-07-24 13:35:00,154.73,154.73,154.59,154.59,3990.0,144.0477,144.0477,143.9174,143.9174,3990.0
2017-07-24 13:40:00,154.55,154.58,154.53,154.55,5720.0,143.8801,143.9081,143.8615,143.8801,5720.0
2017-07-24 13:45:00,154.55,154.66,154.5,154.66,9252.0,143.8801,143.9825,143.8336,143.9825,9252.0
2017-07-24 13:50:00,154.63,154.75,154.63,154.71,2283.0,143.9546,144.0663,143.9546,144.0291,2283.0
2017-07-24 13:55:00,154.68,154.87,154.68,154.78,6294.0,144.0012,144.178,144.0012,144.0943,6294.0
2017-07-24 14:00:00,154.77,154.77,154.66,154.75,4354.0,144.0849,144.0849,143.9825,144.0663,4354.0
2017-07-24 14:05:00,154.71,154.76,154.71,154.76,2357.0,144.0291,144.0756,144.0291,144.0756,2357.0
2017-07-24 14:10:00,154.74,154.9,154.74,154.87,8045.0,144.057,144.206,144.057,144.178,8045.0
2017-07-24 14:15:00,154.85,154.87,154.73,154.79,7964.0,144.1594,144.178,144.0477,144.1036,7964.0
2017-07-24 14:20:00,154.76,154.91,154.76,154.91,4978.0,144.0756,144.2153,144.0756,144.2153,4978.0
2017-07-24 14:25:00,154.9,154.9,154.88,154.9,1600.0,144.206,144.206,144.1873,144.206,1600.0
2017-07-24 14:30:00,154.91,154.99,154.91,154.99,4800.0,144.2153,144.2898,144.2153,144.2898,4800.0
2017-07-24 14:35:00,155.0,155.0,154.91,154.93,7907.0,144.2991,144.2991,144.2153,144.2339,7907.0
2017-07-24 14:40:00,154.92,154.93,154.89,154.92,3778.0,144.2246,144.2339,144.1967,144.2246,3778.0
2017-07-24 14:45:00,154.92,154.95,154.9,154.9,4465.0,144.2246,144.2525,144.206,144.206,4465.0
2017-07-24 14:50:00,154.92,154.93,154.81,154.89,12355.0,144.2246,144.2339,144.1222,144.1967,12355.0
2017-07-24 14:55:00,154.91,154.98,154.9,154.94,9464.0,144.2153,144.2804,144.206,144.2432,9464.0
2017-07-24 15:00:00,154.95,154.98,154.91,154.98,7164.0,144.2525,144.2804,144.2153,144.2804,7164.0
2017-07-24 15:05:00,154.99,155.0,154.93,154.94,12689.0,144.2898,144.2991,144.2339,144.2432,12689.0
2017-07-24 15:10:00,154.94,154.95,154.83,154.88,10101.0,144.2432,144.2525,144.1408,144.1873,10101.0
2017-07-24 15:15:00,154.88,155.13,154.87,155.1,13208.0,144.1873,144.4201,144.178,144.3922,13208.0
2017-07-24 15:20:00,155.08,155.09,154.98,155.0,7531.0,144.3735,144.3828,144.2804,144.2991,7531.0
2017-07-24 15:25:00,155.01,155.07,154.93,155.07,6171.0,144.3084,144.3642,144.2339,144.3642,6171.0
2017-07-24 15:30:00,155.09,155.17,155.08,155.09,6500.0,144.3828,144.4573,144.3735,144.3828,6500.0
2017-07-24 15:35:00,155.09,155.11,155.0,155.03,12298.0,144.3828,144.4015,144.2991,144.327,12298.0
2017-07-24 15:40:00,155.04,155.11,155.03,155.06,11565.0,144.3363,144.4015,144.327,144.3549,11565.0
2017-07-24 15:45:00,155.03,155.04,154.97,155.02,13116.0,144.327,144.3363,144.2711,144.3177,13116.0
2017-07-24 15:50:00,154.99,154.99,154.79,154.8,19116.0,144.2898,144.2898,144.1036,144.1129,19116.0
2017-07-24 15:55:00,154.78,154.86,154.69,154.84,91030.0,144.0943,144.1687,144.0105,144.1501,91030.0
2017-07-25 09:30:00,155.95,157.43,155.19,155.84,17252.0,145.1835,146.5613,144.4759,145.0811,17252.0
2017-07-25 09:35:00,155.33,155.59,154.72,154.72,3092.0,144.6063,144.8483,144.0384,144.0384,3092.0
2017-07-25 09:40:00,154.76,155.09,154.63,155.09,11127.0,144.0756,144.3828,143.9546,144.3828,11127.0
2017-07-25 09:45:00,155.11,155.52,155.11,155.4,7149.0,144.4015,144.7832,144.4015,144.6714,7149.0
2017-07-25 09:50:00,155.35,155.52,155.23,155.25,4300.0,144.6249,144.7832,144.5132,144.5318,4300.0
2017-07-25 09:55:00,155.25,155.35,155.08,155.08,3900.0,144.5318,144.6249,144.3735,144.3735,3900.0
2017-07-25 10:00:00,155.09,155.15,155.04,155.15,2026.0,144.3828,144.4387,144.3363,144.4387,2026.0
2017-07-25 10:05:00,155.13,155.27,155.1,155.12,2900.0,144.4201,144.5504,144.3922,144.4108,2900.0
2017-07-25 10:10:00,155.18,155.22,154.97,155.08,8725.0,144.4666,144.5039,144.2711,144.3735,8725.0
2017-07-25 10:15:00,155.07,155.47,155.05,155.26,6263.0,144.3642,144.7366,144.3456,144.5411,6263.0
2017-07-25 10:20:00,155.27,155.27,155.04,155.11,6841.0,144.5504,144.5504,144.3363,144.4015,6841.0
2017-07-25 10:25:00,155.11,155.27,155.08,155.14,3700.0,144.4015,144.5504,144.3735,144.4294,3700.0
2017-07-25 10:30:00,155.1,155.13,154.88,154.97,9650.0,144.3922,144.4201,144.1873,144.2711,9650.0
2017-07-25 10:35:00,154.93,155.14,154.9,154.93,5100.0,144.2339,144.4294,144.206,144.2339,5100.0
2017-07-25 10:40:00,154.92,155.0,154.81,155.0,9592.0,144.2246,144.2991,144.1222,144.2991,9592.0
2017-07-25 10:45:00,154.97,154.97,154.63,154.85,5915.0,144.2711,144.2711,143.9546,144.1594,5915.0
2017-07-25 10:50:00,154.89,155.06,154.79,155.01,11100.0,144.1967,144.3549,144.1036,144.3084,11100.0
2017-07-25 10:55:00,155.0,155.12,154.87,154.95,11138.0,144.2991,144.4108,144.178,144.2525,11138.0
2017-07-25 11:00:00,154.94,155.04,154.83,154.88,6500.0,144.2432,144.3363,144.1408,144.1873,6500.0
2017-07-25 11:05:00,154.9,155.24,154.89,155.1,11865.0,144.206,144.5225,144.1967,144.3922,11865.0
2017-07-25 11:10:00,155.16,155.55,155.16,155.46,13591.0,144.448,144.8111,144.448,144.7273,13591.0
2017-07-25 11:15:00,155.42,155.42,155.19,155.39,5500.0,144.6901,144.6901,144.4759,144.6621,5500.0
2017-07-25 11:20:00,155.37,155.39,155.12,155.36,14506.0,144.6435,144.6621,144.4108,144.6342,14506.0
2017-07-25 11:25:00,155.33,155.45,155.25,155.31,9186.0,144.6063,144.718,144.5318,144.5877,9186.0
2017-07-25 11:30:00,155.31,155.34,155.12,155.19,5751.0,144.5877,144.6156,144.4108,144.4759,5751.0
2017-07-25 11:35:00,155.17,155.29,155.07,155.29,6450.0,144.4573,144.569,144.3642,144.569,6450.0
2017-07-25 11:40:00,155.29,155.5,155.26,155.5,5200.0,144.569,144.7645,144.5411,144.7645,5200.0
2017-07-25 11:45:00,155.45,155.46,155.34,155.42,5721.0,144.718,144.7273,144.6156,144.6901,5721.0
2017-07-25 11:50:00,155.43,155.48,155.33,155.35,3247.0,144.6994,144.7459,144.6063,144.6249,3247.0
2017-07-25 11:55:00,155.38,155.49,155.36,155.47,6116.0,144.6528,144.7552,144.6342,144.7366,6116.0
2017-07-25 12:00:00,155.47,155.54,155.4,155.45,4865.0,144.7366,144.8018,144.6714,144.718,4865.0
2017-07-25 12:05:00,155.46,155.48,155.34,155.4,5494.0,144.7273,144.7459,144.6156,144.6714,5494.0
2017-07-25 12:10:00,155.41,155.41,155.12,155.14,7400.0,144.6808,144.6808,144.4108,144.4294,7400.0
2017-07-25 12:15:00,155.15,155.2,155.06,155.08,5030.0,144.4387,144.4853,144.3549,144.3735,5030.0
2017-07-25 12:20:00,155.1,155.19,155.02,155.07,10130.0,144.3922,144.4759,144.3177,144.3642,10130.0
2017-07-25 12:25:00,155.06,155.06,154.92,154.98,2550.0,144.3549,144.3549,144.2246,144.2804,2550.0
2017-07-25 12:30:00,154.98,155.03,154.85,154.94,9351.0,144.2804,144.327,144.1594,144.2432,9351.0
2017-07-25 12:35:00,154.91,154.96,154.86,154.96,4714.0,144.2153,144.2618,144.1687,144.2618,4714.0
2017-07-25 12:40:00,154.98,155.01,154.85,154.85,7100.0,144.2804,144.3084,144.1594,144.1594,7100.0
2017-07-25 12:45:00,154.83,154.89,154.75,154.83,6394.0,144.1408,144.1967,144.0663,144.1408,6394.0
2017-07-25 12:50:00,154.87,155.1,154.87,155.05,4100.0,144.178,144.3922,144.178,144.3456,4100.0
2017-07-25 12:55:00,155.16,155.16,155.01,155.1,2820.0,144.448,144.448,144.3084,144.3922,2820.0
2017-07-25 13:00:00,155.14,155.24,155.12,155.22,3200.0,144.4294,144.5225,144.4108,144.5039,3200.0
2017-07-25 13:05:00,155.21,155.25,155.14,155.21,4800.0,144.4946,144.5318,144.4294,144.4946,4800.0
2017-07-25 13:10:00,155.25,155.29,155.11,155.11,3500.0,144.5318,144.569,144.4015,144.4015,3500.0
2017-07-25 13:15:00,155.22,155.27,155.18,155.18,3042.0,144.5039,144.5504,144.4666,144.4666,3042.0
2017-07-25 13:20:00,155.19,155.22,155.04,155.13,3800.0,144.4759,144.5039,144.3363,144.4201,3800.0
2017-07-25 13:25:00,155.11,155.11,154.94,155.05,4600.0,144.4015,144.4015,144.2432,144.3456,4600.0
2017-07-25 13:30:00,155.1,155.17,155.1,155.11,4022.0,144.3922,144.4573,144.3922,144.4015,4022.0
2017-07-25 13:35:00,155.1,155.26,155.07,155.26,2989.0,144.3922,144.5411,144.3642,144.5411,2989.0
2017-07-25 13:40:00,155.24,155.24,155.16,155.17,3931.0,144.5225,144.5225,144.448,144.4573,3931.0
2017-07-25 13:45:00,155.18,155.22,155.14,155.22,3300.0,144.4666,144.5039,144.4294,144.5039,3300.0
2017-07-25 13:50:00,155.22,155.23,155.12,155.21,4400.0,144.5039,144.5132,144.4108,144.4946,4400.0
2017-07-25 13:55:00,155.26,155.31,155.15,155.17,4500.0,144.5411,144.5877,144.4387,144.4573,4500.0
2017-07-25 14:00:00,155.18,155.22,155.1,155.22,7210.0,144.4666,144.5039,144.3922,144.5039,7210.0
2017-07-25 14:05:00,155.21,155.27,155.2,155.24,4926.0,144.4946,144.5504,144.4853,144.5225,4926.0
2017-07-25 14:10:00,155.24,155.38,155.24,155.31,3821.0,144.5225,144.6528,144.5225,144.5877,3821.0
2017-07-25 14:15:00,155.33,155.33,155.16,155.2,4300.0,144.6063,144.6063,144.448,144.4853,4300.0
2017-07-25 14:20:00,155.22,155.28,155.21,155.26,6711.0,144.5039,144.5597,144.4946,144.5411,6711.0
2017-07-25 14:25:00,155.26,155.35,155.23,155.28,4346.0,144.5411,144.6249,144.5132,144.5597,4346.0
2017-07-25 14:30:00,155.29,155.32,155.22,155.25,5600.0,144.569,144.597,144.5039,144.5318,5600.0
2017-07-25 14:35:00,155.27,155.3,155.23,155.26,5844.0,144.5504,144.5784,144.5132,144.5411,5844.0
2017-07-25 14:40:00,155.25,155.3,155.19,155.27,5235.0,144.5318,144.5784,144.4759,144.5504,5235.0
2017-07-25 14:45:00,155.27,155.31,155.23,155.26,5305.0,144.5504,144.5877,144.5132,144.5411,5305.0
2017-07-25 14:50:00,155.28,155.49,155.26,155.48,11500.0,144.5597,144.7552,144.5411,144.7459,11500.0
2017-07-25 14:55:00,155.42,155.42,155.35,155.39,7366.0,144.6901,144.6901,144.6249,144.6621,7366.0
2017-07-25 15:00:00,155.36,155.42,155.25,155.25,4900.0,144.6342,144.6901,144.5318,144.5318,4900.0
2017-07-25 15:05:00,155.29,155.29,155.13,155.15,7146.0,144.569,144.569,144.4201,144.4387,7146.0
2017-07-25 15:10:00,155.15,155.15,155.07,155.09,6473.0,144.4387,144.4387,144.3642,144.3828,6473.0
2017-07-25 15:15:00,155.09,155.12,155.0,155.05,5133.0,144.3828,144.4108,144.2991,144.3456,5133.0
2017-07-25 15:20:00,155.06,155.16,154.94,154.99,12649.0,144.3549,144.448,144.2432,144.2898,12649.0
2017-07-25 15:25:00,155.0,155.11,154.96,155.05,6323.0,144.2991,144.4015,144.2618,144.3456,6323.0
2017-07-25 15:30:00,155.04,155.26,155.01,155.08,11352.0,144.3363,144.5411,144.3084,144.3735,11352.0
2017-07-25 15:35:00,155.09,155.17,155.08,155.17,9651.0,144.3828,144.4573,144.3735,144.4573,9651.0
2017-07-25 15:40:00,155.17,155.19,155.04,155.07,10155.0,144.4573,144.4759,144.3363,144.3642,10155.0
2017-07-25 15:45:00,155.08,155.1,154.99,155.08,12793.0,144.3735,144.3922,144.2898,144.3735,12793.0
2017-07-25 15:50:00,155.09,155.16,155.04,155.16,21454.0,144.3828,144.448,144.3363,144.448,21454.0
2017-07-25 15:55:00,155.16,155.3,155.11,155.19,39221.0,144.448,144.5784,144.4015,144.4759,39221.0
2017-07-26 09:30:00,155.3,155.3,154.71,154.71,7738.0,144.5784,144.5784,144.0291,144.0291,7738.0
2017-07-26 09:35:00,154.71,155.21,154.62,155.02,8986.0,144.0291,144.4946,143.9453,144.3177,8986.0
2017-07-26 09:40:00,155.12,155.59,155.09,155.48,9778.0,144.4108,144.8483,144.3828,144.7459,9778.0
2017-07-26 09:45:00,155.52,155.52,155.26,155.51,11521.0,144.7832,144.7832,144.5411,144.7739,11521.0
2017-07-26 09:50:00,155.45,155.72,155.34,155.72,10054.0,144.718,144.9694,144.6156,144.9694,10054.0
2017-07-26 09:55:00,155.71,155.71,155.33,155.33,3966.0,144.96,144.96,144.6063,144.6063,3966.0
2017-07-26 10:00:00,155.29,155.34,155.1,155.27,10000.0,144.569,144.6156,144.3922,144.5504,10000.0
2017-07-26 10:05:00,155.27,155.6,155.27,155.6,9700.0,144.5504,144.8576,144.5504,144.8576,9700.0
2017-07-26 10:10:00,155.59,155.8,155.41,155.7,11698.0,144.8483,145.0438,144.6808,144.9507,11698.0
2017-07-26 10:15:00,155.67,156.09,155.63,156.0,15439.0,144.9228,145.3138,144.8856,145.23,15439.0
2017-07-26 10:20:00,155.99,156.18,155.87,155.93,14404.0,145.2207,145.3976,145.109,145.1649,14404.0
2017-07-26 10:25:00,155.93,155.99,155.83,155.9,11140.0,145.1649,145.2207,145.0718,145.1369,11140.0
2017-07-26 10:30:00,155.86,155.94,155.77,155.86,8874.0,145.0997,145.1742,145.0159,145.0997,8874.0
2017-07-26 10:35:00,155.84,155.89,155.72,155.89,4302.0,145.0811,145.1276,144.9694,145.1276,4302.0
2017-07-26 10:40:00,155.9,156.01,155.81,155.89,13603.0,145.1369,145.2393,145.0531,145.1276,13603.0
2017-07-26 10:45:00,156.01,156.05,155.7,155.7,11250.0,145.2393,145.2766,144.9507,144.9507,11250.0
2017-07-26 10:50:00,155.73,155.75,155.44,155.51,16934.0,144.9787,144.9973,144.7087,144.7739,16934.0
2017-07-26 10:55:00,155.55,155.68,155.5,155.57,7232.0,144.8111,144.9321,144.7645,144.8297,7232.0
2017-07-26 11:00:00,155.59,155.6,155.4,155.4,8405.0,144.8483,144.8576,144.6714,144.6714,8405.0
2017-07-26 11:05:00,155.24,155.35,155.24,155.32,6507.0,144.5225,144.6249,144.5225,144.597,6507.0
2017-07-26 11:10:00,155.35,155.54,155.35,155.43,7121.0,144.6249,144.8018,144.6249,144.6994,7121.0
2017-07-26 11:15:00,155.38,155.47,155.25,155.25,26241.0,144.6528,144.7366,144.5318,144.5318,26241.0
2017-07-26 11:20:00,155.25,155.36,155.2,155.25,6900.0,144.5318,144.6342,144.4853,144.5318,6900.0
2017-07-26 11:25:00,155.24,155.26,155.12,155.12,7158.0,144.5225,144.5411,144.4108,144.4108,7158.0
2017-07-26 11:30:00,155.2,155.29,155.12,155.15,14724.0,144.4853,144.569,144.4108,144.4387,14724.0
2017-07-26 11:35:00,155.21,155.21,155.02,155.02,2920.0,144.4946,144.4946,144.3177,144.3177,2920.0
2017-07-26 11:40:00,154.98,155.24,154.98,155.22,6932.0,144.2804,144.5225,144.2804,144.5039,6932.0
2017-07-26 11:45:00,155.22,155.38,155.11,155.28,9679.0,144.5039,144.6528,144.4015,144.5597,9679.0
2017-07-26 11:50:00,155.27,155.35,155.16,155.3,8135.0,144.5504,144.6249,144.448,144.5784,8135.0
2017-07-26 11:55:00,155.32,155.4,155.06,155.06,5340.0,144.597,144.6714,144.3549,144.3549,5340.0
2017-07-26 12:00:00,155.11,155.25,155.11,155.2,6837.0,144.4015,144.5318,144.4015,144.4853,6837.0
2017-07-26 12:05:00,155.22,155.42,155.13,155.33,6900.0,144.5039,144.6901,144.4201,144.6063,6900.0
2017-07-26 12:10:00,155.34,155.48,155.3,155.35,6024.0,144.6156,144.7459,144.5784,144.6249,6024.0
2017-07-26 12:15:00,155.4,155.5,155.37,155.45,7105.0,144.6714,144.7645,144.6435,144.718,7105.0
2017-07-26 12:20:00,155.41,155.41,155.14,155.14,7300.0,144.6808,144.6808,144.4294,144.4294,7300.0
2017-07-26 12:25:00,155.15,155.21,155.08,155.08,3958.0,144.4387,144.4946,144.3735,144.3735,3958.0
2017-07-26 12:30:00,155.09,155.27,155.09,155.21,8099.0,144.3828,144.5504,144.3828,144.4946,8099.0
2017-07-26 12:35:00,155.21,155.3,155.13,155.17,8000.0,144.4946,144.5784,144.4201,144.4573,8000.0
2017-07-26 12:40:00,155.25,155.28,155.06,155.08,5500.0,144.5318,144.5597,144.3549,144.3735,5500.0
2017-07-26 12:45:00,155.14,155.25,155.08,155.17,8300.0,144.4294,144.5318,144.3735,144.4573,8300.0
2017-07-26 12:50:00,155.2,155.22,155.04,155.04,6100.0,144.4853,144.5039,144.3363,144.3363,6100.0
2017-07-26 12:55:00,155.07,155.11,155.02,155.1,5251.0,144.3642,144.4015,144.3177,144.3922,5251.0
2017-07-26 13:00:00,154.99,155.04,154.9,155.0,7022.0,144.2898,144.3363,144.206,144.2991,7022.0
2017-07-26 13:05:00,155.01,155.12,154.94,154.99,4826.0,144.3084,144.4108,144.2432,144.2898,4826.0
2017-07-26 13:10:00,154.97,155.11,154.95,155.1,6600.0,144.2711,144.4015,144.2525,144.3922,6600.0
2017-07-26 13:15:00,155.09,155.11,154.98,154.99,4550.0,144.3828,144.4015,144.2804,144.2898,4550.0
2017-07-26 13:20:00,155.01,155.09,155.01,155.01,3700.0,144.3084,144.3828,144.3084,144.3084,3700.0
2017-07-26 13:25:00,154.99,155.02,154.83,154.94,4700.0,144.2898,144.3177,144.1408,144.2432,4700.0
2017-07-26 13:30:00,154.94,155.1,154.94,155.1,5855.0,144.2432,144.3922,144.2432,144.3922,5855.0
2017-07-26 13:35:00,155.1,155.14,155.05,155.08,7837.0,144.3922,144.4294,144.3456,144.3735,7837.0
2017-07-26 13:40:00,155.11,155.14,155.04,155.14,8013.0,144.4015,144.4294,144.3363,144.4294,8013.0
2017-07-26 13:45:00,155.11,155.38,155.11,155.36,7664.0,144.4015,144.6528,144.4015,144.6342,7664.0
2017-07-26 13:50:00,155.34,155.4,155.32,155.4,2663.0,144.6156,144.6714,144.597,144.6714,2663.0
2017-07-26 13:55:00,155.36,155.41,155.06,155.15,5138.0,144.6342,144.6808,144.3549,144.4387,5138.0
2017-07-26 14:00:00,155.2,155.36,155.11,155.13,4100.0,144.4853,144.6342,144.4015,144.4201,4100.0
2017-07-26 14:05:00,155.12,155.24,154.96,154.96,4200.0,144.4108,144.5225,144.2618,144.2618,4200.0
2017-07-26 14:10:00,154.98,155.05,154.94,154.97,7410.0,144.2804,144.3456,144.2432,144.2711,7410.0
2017-07-26 14:15:00,154.94,154.99,154.91,154.93,6577.0,144.2432,144.2898,144.2153,144.2339,6577.0
2017-07-26 14:20:00,154.95,154.95,154.87,154.88,5260.0,144.2525,144.2525,144.178,144.1873,5260.0
2017-07-26 14:25:00,154.9,154.96,154.84,154.88,5020.0,144.206,144.2618,144.1501,144.1873,5020.0
2017-07-26 14:30:00,154.88,154.92,154.79,154.85,9150.0,144.1873,144.2246,144.1036,144.1594,9150.0
2017-07-26 14:35:00,154.84,154.91,154.83,154.9,7436.0,144.1501,144.2153,144.1408,144.206,7436.0
2017-07-26 14:40:00,154.91,154.95,154.87,154.9,11664.0,144.2153,144.2525,144.178,144.206,11664.0
2017-07-26 14:45:00,154.9,154.93,154.87,154.88,8310.0,144.206,144.2339,144.178,144.1873,8310.0
2017-07-26 14:50:00,154.89,154.89,154.83,154.86,6700.0,144.1967,144.1967,144.1408,144.1687,6700.0
2017-07-26 14:55:00,154.87,154.89,154.83,154.89,6143.0,144.178,144.1967,144.1408,144.1967,6143.0
2017-07-26 15:00:00,154.87,155.14,154.85,155.08,11387.0,144.178,144.4294,144.1594,144.3735,11387.0
2017-07-26 15:05:00,155.12,155.17,155.08,155.17,11322.0,144.4108,144.4573,144.3735,144.4573,11322.0
2017-07-26 15:10:00,155.11,155.29,155.06,155.28,6799.0,144.4015,144.569,144.3549,144.5597,6799.0
2017-07-26 15:15:00,155.23,155.28,155.14,155.17,6111.0,144.5132,144.5597,144.4294,144.4573,6111.0
2017-07-26 15:20:00,155.18,155.27,155.16,155.26,10103.0,144.4666,144.5504,144.448,144.5411,10103.0
2017-07-26 15:25:00,155.25,155.26,155.12,155.12,7431.0,144.5318,144.5411,144.4108,144.4108,7431.0
2017-07-26 15:30:00,155.09,155.12,154.87,154.98,12210.0,144.3828,144.4108,144.178,144.2804,12210.0
2017-07-26 15:35:00,154.97,155.04,154.86,154.89,8100.0,144.2711,144.3363,144.1687,144.1967,8100.0
2017-07-26 15:40:00,154.88,154.9,154.66,154.69,13772.0,144.1873,144.206,143.9825,144.0105,13772.0
2017-07-26 15:45:00,154.68,154.69,154.46,154.48,25737.0,144.0012,144.0105,143.7963,143.815,25737.0
2017-07-26 15:50:00,154.46,155.07,154.4,155.03,39654.0,143.7963,144.3642,143.7405,144.327,39654.0
2017-07-26 15:55:00,155.02,155.02,154.57,154.58,51718.0,144.3177,144.3177,143.8987,143.9081,51718.0
2017-07-27 09:30:00,158.35,158.35,155.77,156.47,23366.0,147.4178,147.4178,145.0159,145.6676,23366.0
2017-07-27 09:35:00,156.65,156.71,155.09,156.44,20678.0,145.8351,145.891,144.3828,145.6396,20678.0
2017-07-27 09:40:00,156.44,157.12,156.27,156.57,13779.0,145.6396,146.2727,145.4814,145.7607,13779.0
2017-07-27 09:45:00,156.76,156.9,155.31,155.31,28168.0,145.9376,146.0679,144.5877,144.5877,28168.0
2017-07-27 09:50:00,155.29,155.82,155.09,155.8,10100.0,144.569,145.0625,144.3828,145.0438,10100.0
2017-07-27 09:55:00,155.88,156.19,155.38,155.55,41495.0,145.1183,145.4069,144.6528,144.8111,41495.0
2017-07-27 10:00:00,155.44,155.86,155.25,155.6,14974.0,144.7087,145.0997,144.5318,144.8576,14974.0
2017-07-27 10:05:00,155.42,155.84,155.36,155.65,17868.0,144.6901,145.0811,144.6342,144.9042,17868.0
2017-07-27 10:10:00,155.65,155.9,155.33,155.81,17622.0,144.9042,145.1369,144.6063,145.0531,17622.0
2017-07-27 10:15:00,155.76,155.85,155.23,155.7,42745.0,145.0066,145.0904,144.5132,144.9507,42745.0
2017-07-27 10:20:00,155.77,155.77,155.32,155.37,13200.0,145.0159,145.0159,144.597,144.6435,13200.0
2017-07-27 10:25:00,155.44,155.51,154.59,155.14,11674.0,144.7087,144.7739,143.9174,144.4294,11674.0
2017-07-27 10:30:00,154.86,155.03,154.64,154.97,6613.0,144.1687,144.327,143.9639,144.2711,6613.0
2017-07-27 10:35:00,154.97,155.31,154.96,155.08,7867.0,144.2711,144.5877,144.2618,144.3735,7867.0
2017-07-27 10:40:00,155.2,155.39,154.83,154.96,5299.0,144.4853,144.6621,144.1408,144.2618,5299.0
2017-07-27 10:45:00,155.07,155.14,154.8,154.8,7486.0,144.3642,144.4294,144.1129,144.1129,7486.0
2017-07-27 10:50:00,154.81,155.42,154.81,155.41,14202.0,144.1222,144.6901,144.1222,144.6808,14202.0
2017-07-27 10:55:00,155.49,155.87,155.38,155.42,5750.0,144.7552,145.109,144.6528,144.6901,5750.0
2017-07-27 11:00:00,155.45,155.45,155.09,155.09,7647.0,144.718,144.718,144.3828,144.3828,7647.0
2017-07-27 11:05:00,155.03,155.15,154.89,155.06,5579.0,144.327,144.4387,144.1967,144.3549,5579.0
2017-07-27 11:10:00,155.06,155.48,155.0,155.33,7241.0,144.3549,144.7459,144.2991,144.6063,7241.0
2017-07-27 11:15:00,155.31,155.59,155.02,155.48,4500.0,144.5877,144.8483,144.3177,144.7459,4500.0
2017-07-27 11:20:00,155.38,155.38,154.93,154.97,4530.0,144.6528,144.6528,144.2339,144.2711,4530.0
2017-07-27 11:25:00,154.95,155.16,154.47,155.16,15403.0,144.2525,144.448,143.8057,144.448,15403.0
2017-07-27 11:30:00,155.24,155.96,155.23,155.96,3130.0,144.5225,145.1928,144.5132,145.1928,3130.0
2017-07-27 11:35:00,155.99,155.99,155.63,155.76,17189.0,145.2207,145.2207,144.8856,145.0066,17189.0
2017-07-27 11:40:00,155.88,156.35,155.58,155.73,9619.0,145.1183,145.5559,144.839,144.9787,9619.0
2017-07-27 11:45:00,155.71,155.8,155.29,155.37,6000.0,144.96,145.0438,144.569,144.6435,6000.0
2017-07-27 11:50:00,155.43,155.56,155.31,155.56,5631.0,144.6994,144.8204,144.5877,144.8204,5631.0
2017-07-27 11:55:00,155.8,155.8,155.3,155.58,9050.0,145.0438,145.0438,144.5784,144.839,9050.0
2017-07-27 12:00:00,155.54,155.55,155.06,155.46,10224.0,144.8018,144.8111,144.3549,144.7273,10224.0
2017-07-27 12:05:00,155.46,155.52,155.0,155.37,9250.0,144.7273,144.7832,144.2991,144.6435,9250.0
2017-07-27 12:10:00,155.28,155.3,155.15,155.15,3300.0,144.5597,144.5784,144.4387,144.4387,3300.0
2017-07-27 12:15:00,155.12,155.27,155.04,155.04,4200.0,144.4108,144.5504,144.3363,144.3363,4200.0
2017-07-27 12:20:00,155.04,155.12,154.85,154.99,11102.0,144.3363,144.4108,144.1594,144.2898,11102.0
2017-07-27 12:25:00,154.93,155.1,154.85,154.91,7193.0,144.2339,144.3922,144.1594,144.2153,7193.0
2017-07-27 12:30:00,155.02,155.02,154.27,154.31,27791.0,144.3177,144.3177,143.6195,143.6567,27791.0
2017-07-27 12:35:00,154.46,154.63,154.42,154.53,10200.0,143.7963,143.9546,143.7591,143.8615,10200.0
2017-07-27 12:40:00,154.5,154.57,154.22,154.57,7637.0,143.8336,143.8987,143.5729,143.8987,7637.0
2017-07-27 12:45:00,154.57,154.61,154.32,154.36,2200.0,143.8987,143.936,143.666,143.7032,2200.0
2017-07-27 12:50:00,154.3,154.46,154.3,154.3,3812.0,143.6474,143.7963,143.6474,143.6474,3812.0
2017-07-27 12:55:00,154.22,154.24,153.66,153.72,4959.0,143.5729,143.5915,143.0516,143.1074,4959.0
2017-07-27 13:00:00,153.88,154.17,153.73,154.17,3400.0,143.2564,143.5264,143.1167,143.5264,3400.0
2017-07-27 13:05:00,154.1,154.13,153.89,154.0,3300.0,143.4612,143.4891,143.2657,143.3681,3300.0
2017-07-27 13:10:00,154.07,154.11,153.93,153.94,6160.0,143.4333,143.4705,143.3029,143.3122,6160.0
2017-07-27 13:15:00,153.77,153.83,153.46,153.46,12415.0,143.154,143.2098,142.8654,142.8654,12415.0
2017-07-27 13:20:00,153.53,153.53,152.81,153.31,10000.0,142.9305,142.9305,142.2603,142.7257,10000.0
2017-07-27 13:25:00,153.18,153.23,152.91,153.12,8343.0,142.6047,142.6513,142.3534,142.5489,8343.0
2017-07-27 13:30:00,153.13,153.13,152.0,152.02,5530.0,142.5582,142.5582,141.5062,141.5248,5530.0
2017-07-27 13:35:00,152.0,152.79,151.86,152.62,10347.0,141.5062,142.2416,141.3758,142.0834,10347.0
2017-07-27 13:40:00,152.83,153.08,152.68,153.08,7642.0,142.2789,142.5116,142.1392,142.5116,7642.0
2017-07-27 13:45:00,153.13,153.21,153.06,153.09,5306.0,142.5582,142.6326,142.493,142.5209,5306.0
2017-07-27 13:50:00,153.04,153.22,152.96,152.97,8321.0,142.4744,142.642,142.3999,142.4092,8321.0
2017-07-27 13:55:00,153.1,153.22,152.94,152.95,19956.0,142.5302,142.642,142.3813,142.3906,19956.0
2017-07-27 14:00:00,153.01,153.1,152.79,152.85,10571.0,142.4464,142.5302,142.2416,142.2975,10571.0
2017-07-27 14:05:00,152.94,153.12,152.93,152.93,6000.0,142.3813,142.5489,142.372,142.372,6000.0
2017-07-27 14:10:00,152.96,153.12,152.87,152.87,10304.0,142.3999,142.5489,142.3161,142.3161,10304.0
2017-07-27 14:15:00,152.92,153.05,152.88,152.91,7604.0,142.3627,142.4837,142.3254,142.3534,7604.0
2017-07-27 14:20:00,152.91,152.92,152.57,152.64,11166.0,142.3534,142.3627,142.0368,142.102,11166.0
2017-07-27 14:25:00,152.62,152.7,152.46,152.62,9844.0,142.0834,142.1579,141.9344,142.0834,9844.0
2017-07-27 14:30:00,152.62,152.83,152.48,152.49,25041.0,142.0834,142.2789,141.953,141.9623,25041.0
2017-07-27 14:35:00,152.5,152.55,152.45,152.53,12199.0,141.9717,142.0182,141.9251,141.9996,12199.0
2017-07-27 14:40:00,152.49,152.76,152.46,152.7,9062.0,141.9623,142.2137,141.9344,142.1579,9062.0
2017-07-27 14:45:00,152.69,152.72,152.42,152.42,10886.0,142.1485,142.1765,141.8972,141.8972,10886.0
2017-07-27 14:50:00,152.46,153.02,152.29,153.02,44483.0,141.9344,142.4558,141.7762,142.4558,44483.0
2017-07-27 14:55:00,153.04,153.18,152.8,152.9,14479.0,142.4744,142.6047,142.2509,142.344,14479.0
2017-07-27 15:00:00,152.92,152.98,152.74,152.78,10953.0,142.3627,142.4185,142.1951,142.2323,10953.0
2017-07-27 15:05:00,152.77,152.9,152.76,152.87,24062.0,142.223,142.344,142.2137,142.3161,24062.0
2017-07-27 15:10:00,152.87,153.32,152.86,153.27,15187.0,142.3161,142.735,142.3068,142.6885,15187.0
2017-07-27 15:15:00,153.28,153.35,153.21,153.24,7899.0,142.6978,142.763,142.6326,142.6606,7899.0
2017-07-27 15:20:00,153.15,153.36,153.12,153.31,65920.0,142.5768,142.7723,142.5489,142.7257,65920.0
2017-07-27 15:25:00,153.29,153.64,153.29,153.57,6006.0,142.7071,143.033,142.7071,142.9678,6006.0
2017-07-27 15:30:00,153.57,153.58,153.2,153.36,16762.0,142.9678,142.9771,142.6233,142.7723,16762.0
2017-07-27 15:35:00,153.28,153.4,153.23,153.26,15370.0,142.6978,142.8095,142.6513,142.6792,15370.0
2017-07-27 15:40:00,153.26,153.43,153.17,153.4,24182.0,142.6792,142.8375,142.5954,142.8095,24182.0
2017-07-27 15:45:00,153.37,153.56,153.34,153.45,34705.0,142.7816,142.9585,142.7537,142.8561,34705.0
2017-07-27 15:50:00,153.48,153.6,153.47,153.57,52858.0,142.884,142.9957,142.8747,142.9678,52858.0
2017-07-27 15:55:00,153.56,153.64,153.18,153.45,71330.0,142.9585,143.033,142.6047,142.8561,71330.0
2017-07-28 09:30:00,153.47,153.51,152.88,152.88,10918.0,142.8747,142.9119,142.3254,142.3254,10918.0
2017-07-28 09:35:00,153.04,153.04,152.68,152.68,11770.0,142.4744,142.4744,142.1392,142.1392,11770.0
2017-07-28 09:40:00,152.77,153.06,152.52,152.99,13919.0,142.223,142.493,141.9903,142.4278,13919.0
2017-07-28 09:45:00,152.97,152.97,152.44,152.5,4501.0,142.4092,142.4092,141.9158,141.9717,4501.0
2017-07-28 09:50:00,152.59,152.66,152.4,152.46,14905.0,142.0554,142.1206,141.8786,141.9344,14905.0
2017-07-28 09:55:00,152.48,152.55,152.32,152.38,5921.0,141.953,142.0182,141.8041,141.8599,5921.0
2017-07-28 10:00:00,152.44,152.86,152.44,152.83,8578.0,141.9158,142.3068,141.9158,142.2789,8578.0
2017-07-28 10:05:00,152.87,152.95,152.78,152.84,7554.0,142.3161,142.3906,142.2323,142.2882,7554.0
2017-07-28 10:10:00,152.84,152.96,152.75,152.89,13100.0,142.2882,142.3999,142.2044,142.3347,13100.0
2017-07-28 10:15:00,152.89,152.9,152.73,152.75,4200.0,142.3347,142.344,142.1858,142.2044,4200.0
2017-07-28 10:20:00,152.78,152.84,152.67,152.75,6200.0,142.2323,142.2882,142.1299,142.2044,6200.0
2017-07-28 10:25:00,152.84,152.9,152.52,152.72,16263.0,142.2882,142.344,141.9903,142.1765,16263.0
2017-07-28 10:30:00,152.8,152.86,152.7,152.74,10317.0,142.2509,142.3068,142.1579,142.1951,10317.0
2017-07-28 10:35:00,152.83,152.86,152.76,152.83,11335.0,142.2789,142.3068,142.2137,142.2789,11335.0
2017-07-28 10:40:00,152.83,152.98,152.79,152.93,12893.0,142.2789,142.4185,142.2416,142.372,12893.0
2017-07-28 10:45:00,152.97,153.04,152.84,152.84,3300.0,142.4092,142.4744,142.2882,142.2882,3300.0
2017-07-28 10:50:00,152.83,152.84,152.41,152.41,5158.0,142.2789,142.2882,141.8879,141.8879,5158.0
2017-07-28 10:55:00,152.4,152.49,152.29,152.43,9418.0,141.8786,141.9623,141.7762,141.9065,9418.0
2017-07-28 11:00:00,152.47,152.64,152.47,152.64,9894.0,141.9437,142.102,141.9437,142.102,9894.0
2017-07-28 11:05:00,152.64,153.16,152.64,153.09,7800.0,142.102,142.5861,142.102,142.5209,7800.0
2017-07-28 11:10:00,153.07,153.07,152.92,153.02,8485.0,142.5023,142.5023,142.3627,142.4558,8485.0
2017-07-28 11:15:00,153.04,153.22,152.99,153.17,9656.0,142.4744,142.642,142.4278,142.5954,9656.0
2017-07-28 11:20:00,153.17,153.32,153.16,153.23,13951.0,142.5954,142.735,142.5861,142.6513,13951.0
2017-07-28 11:25:00,153.24,153.24,152.85,153.16,7018.0,142.6606,142.6606,142.2975,142.5861,7018.0
2017-07-28 11:30:00,153.16,153.24,153.09,153.12,5690.0,142.5861,142.6606,142.5209,142.5489,5690.0
2017-07-28 11:35:00,153.12,153.49,153.12,153.39,5954.0,142.5489,142.8933,142.5489,142.8002,5954.0
2017-07-28 11:40:00,153.41,153.46,153.26,153.26,5660.0,142.8188,142.8654,142.6792,142.6792,5660.0
2017-07-28 11:45:00,153.25,153.47,153.24,153.38,4100.0,142.6699,142.8747,142.6606,142.7909,4100.0
2017-07-28 11:50:00,153.35,153.51,153.32,153.51,7156.0,142.763,142.9119,142.735,142.9119,7156.0
2017-07-28 11:55:00,153.52,153.59,153.49,153.55,4781.0,142.9212,142.9864,142.8933,142.9492,4781.0
2017-07-28 12:00:00,153.53,153.77,153.48,153.63,57211.0,142.9305,143.154,142.884,143.0236,57211.0
2017-07-28 12:05:00,153.6,153.96,153.6,153.96,9850.0,142.9957,143.3309,142.9957,143.3309,9850.0
2017-07-28 12:10:00,153.95,154.05,153.9,154.02,3200.0,143.3216,143.4146,143.275,143.3867,3200.0
2017-07-28 12:15:00,154.05,154.09,153.93,153.98,7825.0,143.4146,143.4519,143.3029,143.3495,7825.0
2017-07-28 12:20:00,153.97,153.98,153.73,153.73,6362.0,143.3402,143.3495,143.1167,143.1167,6362.0
2017-07-28 12:25:00,153.73,153.83,153.65,153.83,7248.0,143.1167,143.2098,143.0423,143.2098,7248.0
2017-07-28 12:30:00,153.86,153.94,153.86,153.9,29303.0,143.2378,143.3122,143.2378,143.275,29303.0
2017-07-28 12:35:00,153.89,153.95,153.84,153.88,8244.0,143.2657,143.3216,143.2191,143.2564,8244.0
2017-07-28 12:40:00,153.88,153.88,153.67,153.68,5305.0,143.2564,143.2564,143.0609,143.0702,5305.0
2017-07-28 12:45:00,153.68,153.76,153.67,153.73,2952.0,143.0702,143.1447,143.0609,143.1167,2952.0
2017-07-28 12:50:00,153.74,153.77,153.16,153.58,11699.0,143.1261,143.154,142.5861,142.9771,11699.0
2017-07-28 12:55:00,153.59,153.74,153.59,153.73,2977.0,142.9864,143.1261,142.9864,143.1167,2977.0
2017-07-28 13:00:00,153.75,153.8,153.63,153.63,4250.0,143.1354,143.1819,143.0236,143.0236,4250.0
2017-07-28 13:05:00,153.68,153.68,153.52,153.53,7859.0,143.0702,143.0702,142.9212,142.9305,7859.0
2017-07-28 13:10:00,153.55,153.7,153.54,153.7,4400.0,142.9492,143.0888,142.9399,143.0888,4400.0
2017-07-28 13:15:00,153.7,153.81,153.59,153.59,5900.0,143.0888,143.1912,142.9864,142.9864,5900.0
2017-07-28 13:20:00,153.57,153.57,153.43,153.48,2871.0,142.9678,142.9678,142.8375,142.884,2871.0
2017-07-28 13:25:00,153.51,153.51,153.38,153.4,3942.0,142.9119,142.9119,142.7909,142.8095,3942.0
2017-07-28 13:30:00,153.4,153.51,153.4,153.46,5346.0,142.8095,142.9119,142.8095,142.8654,5346.0
2017-07-28 13:35:00,153.45,153.48,153.38,153.48,6254.0,142.8561,142.884,142.7909,142.884,6254.0
2017-07-28 13:40:00,153.48,153.57,153.43,153.57,9372.0,142.884,142.9678,142.8375,142.9678,9372.0
2017-07-28 13:45:00,153.61,153.63,153.58,153.62,3500.0,143.005,143.0236,142.9771,143.0143,3500.0
2017-07-28 13:50:00,153.64,153.66,153.58,153.6,4916.0,143.033,143.0516,142.9771,142.9957,4916.0
2017-07-28 13:55:00,153.59,153.59,153.52,153.53,4088.0,142.9864,142.9864,142.9212,142.9305,4088.0
2017-07-28 14:00:00,153.55,153.86,153.53,153.86,8404.0,142.9492,143.2378,142.9305,143.2378,8404.0
2017-07-28 14:05:00,153.84,153.95,153.8,153.86,7113.0,143.2191,143.3216,143.1819,143.2378,7113.0
2017-07-28 14:10:00,153.87,153.87,153.76,153.76,5295.0,143.2471,143.2471,143.1447,143.1447,5295.0
2017-07-28 14:15:00,153.78,153.85,153.75,153.85,9480.0,143.1633,143.2285,143.1354,143.2285,9480.0
2017-07-28 14:20:00,153.82,153.86,153.81,153.81,5745.0,143.2005,143.2378,143.1912,143.1912,5745.0
2017-07-28 14:25:00,153.8,153.91,153.8,153.85,7798.0,143.1819,143.2843,143.1819,143.2285,7798.0
2017-07-28 14:30:00,153.84,153.92,153.83,153.84,2619.0,143.2191,143.2936,143.2098,143.2191,2619.0
2017-07-28 14:35:00,153.83,153.88,153.72,153.76,10061.0,143.2098,143.2564,143.1074,143.1447,10061.0
2017-07-28 14:40:00,153.78,154.02,153.78,154.02,2030.0,143.1633,143.3867,143.1633,143.3867,2030.0
2017-07-28 14:45:00,154.0,154.02,153.75,153.75,9238.0,143.3681,143.3867,143.1354,143.1354,9238.0
2017-07-28 14:50:00,153.74,153.74,153.5,153.66,3420.0,143.1261,143.1261,142.9026,143.0516,3420.0
2017-07-28 14:55:00,153.66,153.68,153.61,153.61,6400.0,143.0516,143.0702,143.005,143.005,6400.0
2017-07-28 15:00:00,153.66,153.79,153.66,153.77,8557.0,143.0516,143.1726,143.0516,143.154,8557.0
2017-07-28 15:05:00,153.79,153.84,153.76,153.82,4433.0,143.1726,143.2191,143.1447,143.2005,4433.0
2017-07-28 15:10:00,153.81,153.81,153.69,153.7,8276.0,143.1912,143.1912,143.0795,143.0888,8276.0
2017-07-28 15:15:00,153.69,153.69,153.56,153.64,6033.0,143.0795,143.0795,142.9585,143.033,6033.0
2017-07-28 15:20:00,153.67,153.67,153.58,153.67,9985.0,143.0609,143.0609,142.9771,143.0609,9985.0
2017-07-28 15:25:00,153.66,153.67,153.56,153.56,4595.0,143.0516,143.0609,142.9585,142.9585,4595.0
2017-07-28 15:30:00,153.57,153.62,153.56,153.58,9249.0,142.9678,143.0143,142.9585,142.9771,9249.0
2017-07-28 15:35:00,153.57,153.62,153.49,153.49,11122.0,142.9678,143.0143,142.8933,142.8933,11122.0
2017-07-28 15:40:00,153.52,153.59,153.42,153.44,21213.0,142.9212,142.9864,142.8281,142.8468,21213.0
2017-07-28 15:45:00,153.42,153.6,153.41,153.58,26359.0,142.8281,142.9957,142.8188,142.9771,26359.0
2017-07-28 15:50:00,153.6,153.61,153.47,153.52,32254.0,142.9957,143.005,142.8747,142.9212,32254.0
2017-07-28 15:55:00,153.52,153.71,153.38,153.48,81441.0,142.9212,143.0981,142.7909,142.884,81441.0
2017-07-31 09:30:00,154.52,154.84,153.88,154.41,26465.0,143.8522,144.1501,143.2564,143.7498,26465.0
2017-07-31 09:35:00,154.52,154.74,154.42,154.7,10300.0,143.8522,144.057,143.7591,144.0198,10300.0
2017-07-31 09:40:00,154.65,154.73,154.22,154.43,8239.0,143.9732,144.0477,143.5729,143.7684,8239.0
2017-07-31 09:45:00,154.5,154.62,154.34,154.53,7450.0,143.8336,143.9453,143.6846,143.8615,7450.0
2017-07-31 09:50:00,154.53,154.82,154.52,154.62,21148.0,143.8615,144.1315,143.8522,143.9453,21148.0
2017-07-31 09:55:00,154.54,154.59,153.99,153.99,3834.0,143.8708,143.9174,143.3588,143.3588,3834.0
2017-07-31 10:00:00,154.06,154.24,153.73,153.78,6820.0,143.424,143.5915,143.1167,143.1633,6820.0
2017-07-31 10:05:00,153.71,154.12,153.71,153.98,6955.0,143.0981,143.4798,143.0981,143.3495,6955.0
2017-07-31 10:10:00,153.88,154.3,153.85,154.3,6565.0,143.2564,143.6474,143.2285,143.6474,6565.0
2017-07-31 10:15:00,154.22,154.27,154.16,154.19,11871.0,143.5729,143.6195,143.5171,143.545,11871.0
2017-07-31 10:20:00,154.19,154.19,154.06,154.06,3500.0,143.545,143.545,143.424,143.424,3500.0
2017-07-31 10:25:00,154.09,154.2,154.05,154.15,9915.0,143.4519,143.5543,143.4146,143.5077,9915.0
2017-07-31 10:30:00,154.09,154.22,154.07,154.22,4433.0,143.4519,143.5729,143.4333,143.5729,4433.0
2017-07-31 10:35:00,154.24,154.24,153.95,154.04,12660.0,143.5915,143.5915,143.3216,143.4053,12660.0
2017-07-31 10:40:00,153.99,154.46,153.99,154.28,4350.0,143.3588,143.7963,143.3588,143.6288,4350.0
2017-07-31 10:45:00,154.31,154.4,154.3,154.4,3487.0,143.6567,143.7405,143.6474,143.7405,3487.0
2017-07-31 10:50:00,154.38,154.53,154.08,154.11,11730.0,143.7219,143.8615,143.4426,143.4705,11730.0
2017-07-31 10:55:00,154.12,154.35,154.11,154.34,4800.0,143.4798,143.6939,143.4705,143.6846,4800.0
2017-07-31 11:00:00,154.31,154.42,154.16,154.24,8953.0,143.6567,143.7591,143.5171,143.5915,8953.0
2017-07-31 11:05:00,154.2,154.42,154.18,154.39,8720.0,143.5543,143.7591,143.5357,143.7312,8720.0
2017-07-31 11:10:00,154.39,154.45,154.38,154.43,3400.0,143.7312,143.787,143.7219,143.7684,3400.0
2017-07-31 11:15:00,154.43,154.52,154.31,154.42,5951.0,143.7684,143.8522,143.6567,143.7591,5951.0
2017-07-31 11:20:00,154.39,154.46,154.23,154.32,11959.0,143.7312,143.7963,143.5822,143.666,11959.0
2017-07-31 11:25:00,154.31,154.47,154.3,154.47,5273.0,143.6567,143.8057,143.6474,143.8057,5273.0
2017-07-31 11:30:00,154.47,154.47,154.28,154.36,6302.0,143.8057,143.8057,143.6288,143.7032,6302.0
2017-07-31 11:35:00,154.35,154.65,154.35,154.63,6787.0,143.6939,143.9732,143.6939,143.9546,6787.0
2017-07-31 11:40:00,154.61,154.65,154.52,154.57,6057.0,143.936,143.9732,143.8522,143.8987,6057.0
2017-07-31 11:45:00,154.61,154.67,154.45,154.49,6400.0,143.936,143.9918,143.787,143.8243,6400.0
2017-07-31 11:50:00,154.52,154.52,154.42,154.44,5200.0,143.8522,143.8522,143.7591,143.7777,5200.0
2017-07-31 11:55:00,154.43,154.52,154.41,154.5,4404.0,143.7684,143.8522,143.7498,143.8336,4404.0
2017-07-31 12:00:00,154.48,154.63,154.44,154.56,3216.0,143.815,143.9546,143.7777,143.8894,3216.0
2017-07-31 12:05:00,154.52,154.52,154.19,154.27,6250.0,143.8522,143.8522,143.545,143.6195,6250.0
2017-07-31 12:10:00,154.3,154.35,154.22,154.25,3200.0,143.6474,143.6939,143.5729,143.6008,3200.0
2017-07-31 12:15:00,154.26,154.4,154.26,154.35,5200.0,143.6102,143.7405,143.6102,143.6939,5200.0
2017-07-31 12:20:00,154.27,154.35,154.24,154.35,1600.0,143.6195,143.6939,143.5915,143.6939,1600.0
2017-07-31 12:25:00,154.33,154.48,154.29,154.45,8893.0,143.6753,143.815,143.6381,143.787,8893.0
2017-07-31 12:30:00,154.45,154.51,154.41,154.47,6203.0,143.787,143.8429,143.7498,143.8057,6203.0
2017-07-31 12:35:00,154.47,154.5,154.29,154.36,6500.0,143.8057,143.8336,143.6381,143.7032,6500.0
2017-07-31 12:40:00,154.4,154.4,154.33,154.4,2200.0,143.7405,143.7405,143.6753,143.7405,2200.0
2017-07-31 12:45:00,154.43,154.43,154.3,154.3,8000.0,143.7684,143.7684,143.6474,143.6474,8000.0
2017-07-31 12:50:00,154.35,154.35,154.23,154.28,4608.0,143.6939,143.6939,143.5822,143.6288,4608.0
2017-07-31 12:55:00,154.34,154.34,154.26,154.3,3550.0,143.6846,143.6846,143.6102,143.6474,3550.0
2017-07-31 13:00:00,154.33,154.45,154.3,154.3,6872.0,143.6753,143.787,143.6474,143.6474,6872.0
2017-07-31 13:05:00,154.33,154.38,154.29,154.35,5489.0,143.6753,143.7219,143.6381,143.6939,5489.0
2017-07-31 13:10:00,154.34,154.37,154.22,154.3,5150.0,143.6846,143.7126,143.5729,143.6474,5150.0
2017-07-31 13:15:00,154.27,154.4,154.27,154.38,4387.0,143.6195,143.7405,143.6195,143.7219,4387.0
2017-07-31 13:20:00,154.4,154.41,154.36,154.38,3800.0,143.7405,143.7498,143.7032,143.7219,3800.0
2017-07-31 13:25:00,154.35,154.37,154.27,154.33,4006.0,143.6939,143.7126,143.6195,143.6753,4006.0
2017-07-31 13:30:00,154.33,154.36,154.29,154.32,6308.0,143.6753,143.7032,143.6381,143.666,6308.0
2017-07-31 13:35:00,154.34,154.36,154.29,154.33,4552.0,143.6846,143.7032,143.6381,143.6753,4552.0
2017-07-31 13:40:00,154.32,154.35,154.18,154.18,3600.0,143.666,143.6939,143.5357,143.5357,3600.0
2017-07-31 13:45:00,154.22,154.25,154.14,154.19,6398.0,143.5729,143.6008,143.4984,143.545,6398.0
2017-07-31 13:50:00,154.19,154.19,154.15,154.17,7469.0,143.545,143.545,143.5077,143.5264,7469.0
2017-07-31 13:55:00,154.18,154.28,154.17,154.26,11418.0,143.5357,143.6288,143.5264,143.6102,11418.0
2017-07-31 14:00:00,154.26,154.29,154.23,154.25,9203.0,143.6102,143.6381,143.5822,143.6008,9203.0
2017-07-31 14:05:00,154.26,154.27,154.12,154.12,7601.0,143.6102,143.6195,143.4798,143.4798,7601.0
2017-07-31 14:10:00,154.12,154.14,154.03,154.06,8010.0,143.4798,143.4984,143.396,143.424,8010.0
2017-07-31 14:15:00,154.04,154.1,154.02,154.1,10093.0,143.4053,143.4612,143.3867,143.4612,10093.0
2017-07-31 14:20:00,154.11,154.22,154.09,154.16,10059.0,143.4705,143.5729,143.4519,143.5171,10059.0
2017-07-31 14:25:00,154.16,154.23,154.0,154.0,8481.0,143.5171,143.5822,143.3681,143.3681,8481.0
2017-07-31 14:30:00,154.03,154.04,153.95,153.96,11350.0,143.396,143.4053,143.3216,143.3309,11350.0
2017-07-31 14:35:00,153.97,154.02,153.89,153.96,17740.0,143.3402,143.3867,143.2657,143.3309,17740.0
2017-07-31 14:40:00,153.97,154.03,153.88,153.88,6410.0,143.3402,143.396,143.2564,143.2564,6410.0
2017-07-31 14:45:00,153.83,153.84,153.77,153.81,12190.0,143.2098,143.2191,143.154,143.1912,12190.0
2017-07-31 14:50:00,153.81,153.81,153.74,153.75,5419.0,143.1912,143.1912,143.1261,143.1354,5419.0
2017-07-31 14:55:00,153.76,153.83,153.75,153.8,13284.0,143.1447,143.2098,143.1354,143.1819,13284.0
2017-07-31 15:00:00,153.8,153.96,153.8,153.86,10979.0,143.1819,143.3309,143.1819,143.2378,10979.0
2017-07-31 15:05:00,153.87,153.88,153.81,153.83,9698.0,143.2471,143.2564,143.1912,143.2098,9698.0
2017-07-31 15:10:00,153.84,153.87,153.76,153.85,6420.0,143.2191,143.2471,143.1447,143.2285,6420.0
2017-07-31 15:15:00,153.85,153.88,153.77,153.83,13449.0,143.2285,143.2564,143.154,143.2098,13449.0
2017-07-31 15:20:00,153.84,153.87,153.81,153.84,8224.0,143.2191,143.2471,143.1912,143.2191,8224.0
2017-07-31 15:25:00,153.84,153.87,153.75,153.75,10407.0,143.2191,143.2471,143.1354,143.1354,10407.0
2017-07-31 15:30:00,153.74,153.91,153.74,153.91,13497.0,143.1261,143.2843,143.1261,143.2843,13497.0
2017-07-31 15:35:00,153.92,153.92,153.81,153.83,11698.0,143.2936,143.2936,143.1912,143.2098,11698.0
2017-07-31 15:40:00,153.83,153.92,153.83,153.92,21136.0,143.2098,143.2936,143.2098,143.2936,21136.0
2017-07-31 15:45:00,153.91,153.91,153.71,153.76,17395.0,143.2843,143.2843,143.0981,143.1447,17395.0
2017-07-31 15:50:00,153.74,153.78,153.64,153.68,28777.0,143.1261,143.1633,143.033,143.0702,28777.0
2017-07-31 15:55:00,153.69,153.69,153.48,153.53,64075.0,143.0795,143.0795,142.884,142.9305,64075.0
2017-08-01 09:30:00,154.0,154.63,154.0,154.33,33096.0,143.3681,143.9546,143.3681,143.6753,33096.0
2017-08-01 09:35:00,154.42,154.64,154.13,154.59,4528.0,143.7591,143.9639,143.4891,143.9174,4528.0
2017-08-01 09:40:00,154.51,154.76,154.35,154.65,65289.0,143.8429,144.0756,143.6939,143.9732,65289.0
2017-08-01 09:45:00,154.61,154.61,154.25,154.59,8328.0,143.936,143.936,143.6008,143.9174,8328.0
2017-08-01 09:50:00,154.55,154.66,154.49,154.54,5038.0,143.8801,143.9825,143.8243,143.8708,5038.0
2017-08-01 09:55:00,154.53,154.82,154.5,154.71,6900.0,143.8615,144.1315,143.8336,144.0291,6900.0
2017-08-01 10:00:00,154.76,154.85,154.62,154.85,6108.0,144.0756,144.1594,143.9453,144.1594,6108.0
2017-08-01 10:05:00,154.85,155.09,154.84,155.09,8718.0,144.1594,144.3828,144.1501,144.3828,8718.0
2017-08-01 10:10:00,155.11,155.31,155.01,155.31,10470.0,144.4015,144.5877,144.3084,144.5877,10470.0
2017-08-01 10:15:00,155.35,155.35,155.16,155.27,8022.0,144.6249,144.6249,144.448,144.5504,8022.0
2017-08-01 10:20:00,155.27,155.3,154.9,154.94,10700.0,144.5504,144.5784,144.206,144.2432,10700.0
2017-08-01 10:25:00,154.95,155.25,154.95,155.07,5077.0,144.2525,144.5318,144.2525,144.3642,5077.0
2017-08-01 10:30:00,155.1,155.12,154.69,154.73,17281.0,144.3922,144.4108,144.0105,144.0477,17281.0
2017-08-01 10:35:00,154.82,154.98,154.79,154.98,8962.0,144.1315,144.2804,144.1036,144.2804,8962.0
2017-08-01 10:40:00,154.98,155.01,154.92,154.93,4721.0,144.2804,144.3084,144.2246,144.2339,4721.0
2017-08-01 10:45:00,154.94,155.09,154.88,155.02,10402.0,144.2432,144.3828,144.1873,144.3177,10402.0
2017-08-01 10:50:00,155.01,155.17,155.0,155.15,15969.0,144.3084,144.4573,144.2991,144.4387,15969.0
2017-08-01 10:55:00,155.13,155.3,155.09,155.26,11688.0,144.4201,144.5784,144.3828,144.5411,11688.0
2017-08-01 11:00:00,155.29,155.36,155.13,155.16,10701.0,144.569,144.6342,144.4201,144.448,10701.0
2017-08-01 11:05:00,155.16,155.18,154.94,154.94,8295.0,144.448,144.4666,144.2432,144.2432,8295.0
2017-08-01 11:10:00,154.97,155.03,154.82,154.82,6652.0,144.2711,144.327,144.1315,144.1315,6652.0
2017-08-01 11:15:00,154.8,154.82,154.72,154.79,9415.0,144.1129,144.1315,144.0384,144.1036,9415.0
2017-08-01 11:20:00,154.84,154.96,154.81,154.9,10314.0,144.1501,144.2618,144.1222,144.206,10314.0
2017-08-01 11:25:00,154.87,154.97,154.81,154.81,12159.0,144.178,144.2711,144.1222,144.1222,12159.0
2017-08-01 11:30:00,154.83,154.87,154.29,154.68,32005.0,144.1408,144.178,143.6381,144.0012,32005.0
2017-08-01 11:35:00,154.76,155.0,154.73,154.98,5910.0,144.0756,144.2991,144.0477,144.2804,5910.0
2017-08-01 11:40:00,154.98,155.22,154.93,155.22,20695.0,144.2804,144.5039,144.2339,144.5039,20695.0
2017-08-01 11:45:00,155.29,155.29,155.0,155.12,8290.0,144.569,144.569,144.2991,144.4108,8290.0
2017-08-01 11:50:00,155.09,155.25,155.06,155.21,9128.0,144.3828,144.5318,144.3549,144.4946,9128.0
2017-08-01 11:55:00,155.19,155.27,154.92,155.04,5132.0,144.4759,144.5504,144.2246,144.3363,5132.0
2017-08-01 12:00:00,155.06,155.16,155.02,155.16,5372.0,144.3549,144.448,144.3177,144.448,5372.0
2017-08-01 12:05:00,155.19,155.26,155.13,155.26,7600.0,144.4759,144.5411,144.4201,144.5411,7600.0
2017-08-01 12:10:00,155.24,155.39,155.23,155.39,3944.0,144.5225,144.6621,144.5132,144.6621,3944.0
2017-08-01 12:15:00,155.42,155.48,155.38,155.46,4605.0,144.6901,144.7459,144.6528,144.7273,4605.0
2017-08-01 12:20:00,155.47,155.47,155.19,155.31,5500.0,144.7366,144.7366,144.4759,144.5877,5500.0
2017-08-01 12:25:00,155.31,155.39,155.26,155.34,4200.0,144.5877,144.6621,144.5411,144.6156,4200.0
2017-08-01 12:30:00,155.36,155.38,155.28,155.3,5400.0,144.6342,144.6528,144.5597,144.5784,5400.0
2017-08-01 12:35:00,155.34,155.47,155.28,155.43,3850.0,144.6156,144.7366,144.5597,144.6994,3850.0
2017-08-01 12:40:00,155.42,155.47,155.37,155.41,6115.0,144.6901,144.7366,144.6435,144.6808,6115.0
2017-08-01 12:45:00,155.45,155.51,155.42,155.5,5598.0,144.718,144.7739,144.6901,144.7645,5598.0
2017-08-01 12:50:00,155.51,155.59,155.5,155.56,4630.0,144.7739,144.8483,144.7645,144.8204,4630.0
2017-08-01 12:55:00,155.55,155.6,155.46,155.46,2584.0,144.8111,144.8576,144.7273,144.7273,2584.0
2017-08-01 13:00:00,155.47,155.64,155.47,155.56,6385.0,144.7366,144.8949,144.7366,144.8204,6385.0
2017-08-01 13:05:00,155.54,155.7,155.53,155.7,4210.0,144.8018,144.9507,144.7925,144.9507,4210.0
2017-08-01 13:10:00,155.69,155.78,155.66,155.78,5800.0,144.9414,145.0252,144.9135,145.0252,5800.0
2017-08-01 13:15:00,155.79,155.79,155.61,155.62,5650.0,145.0345,145.0345,144.8669,144.8763,5650.0
2017-08-01 13:20:00,155.63,155.76,155.62,155.76,7098.0,144.8856,145.0066,144.8763,145.0066,7098.0
2017-08-01 13:25:00,155.75,155.78,155.68,155.68,4900.0,144.9973,145.0252,144.9321,144.9321,4900.0
2017-08-01 13:30:00,155.69,155.78,155.68,155.69,14812.0,144.9414,145.0252,144.9321,144.9414,14812.0
2017-08-01 13:35:00,155.7,155.84,155.68,155.82,8045.0,144.9507,145.0811,144.9321,145.0625,8045.0
2017-08-01 13:40:00,155.79,155.8,155.68,155.73,13400.0,145.0345,145.0438,144.9321,144.9787,13400.0
2017-08-01 13:45:00,155.75,155.75,155.56,155.56,6753.0,144.9973,144.9973,144.8204,144.8204,6753.0
2017-08-01 13:50:00,155.54,155.55,155.42,155.51,9570.0,144.8018,144.8111,144.6901,144.7739,9570.0
2017-08-01 13:55:00,155.49,155.53,155.31,155.42,8798.0,144.7552,144.7925,144.5877,144.6901,8798.0
2017-08-01 14:00:00,155.37,155.48,155.34,155.42,10196.0,144.6435,144.7459,144.6156,144.6901,10196.0
2017-08-01 14:05:00,155.42,155.46,155.33,155.38,11548.0,144.6901,144.7273,144.6063,144.6528,11548.0
2017-08-01 14:10:00,155.35,155.35,155.17,155.25,6949.0,144.6249,144.6249,144.4573,144.5318,6949.0
2017-08-01 14:15:00,155.21,155.29,155.21,155.26,7594.0,144.4946,144.569,144.4946,144.5411,7594.0
2017-08-01 14:20:00,155.27,155.3,155.17,155.17,7687.0,144.5504,144.5784,144.4573,144.4573,7687.0
2017-08-01 14:25:00,155.16,155.17,154.93,155.07,6437.0,144.448,144.4573,144.2339,144.3642,6437.0
2017-08-01 14:30:00,155.1,155.28,155.06,155.28,7046.0,144.3922,144.5597,144.3549,144.5597,7046.0
2017-08-01 14:35:00,155.28,155.34,155.21,155.21,6585.0,144.5597,144.6156,144.4946,144.4946,6585.0
2017-08-01 14:40:00,155.24,155.29,155.11,155.22,7676.0,144.5225,144.569,144.4015,144.5039,7676.0
2017-08-01 14:45:00,155.22,155.22,154.95,155.01,13815.0,144.5039,144.5039,144.2525,144.3084,13815.0
2017-08-01 14:50:00,155.01,155.06,154.96,155.03,6102.0,144.3084,144.3549,144.2618,144.327,6102.0
2017-08-01 14:55:00,155.03,155.04,154.93,154.93,5000.0,144.327,144.3363,144.2339,144.2339,5000.0
2017-08-01 15:00:00,154.95,154.97,154.85,154.85,5316.0,144.2525,144.2711,144.1594,144.1594,5316.0
2017-08-01 15:05:00,154.83,155.01,154.82,155.0,8671.0,144.1408,144.3084,144.1315,144.2991,8671.0
2017-08-01 15:10:00,154.99,155.03,154.95,154.97,5700.0,144.2898,144.327,144.2525,144.2711,5700.0
2017-08-01 15:15:00,154.95,154.95,154.89,154.92,6126.0,144.2525,144.2525,144.1967,144.2246,6126.0
2017-08-01 15:20:00,154.91,154.91,154.76,154.76,9314.0,144.2153,144.2153,144.0756,144.0756,9314.0
2017-08-01 15:25:00,154.74,154.75,154.71,154.73,6820.0,144.057,144.0663,144.0291,144.0477,6820.0
2017-08-01 15:30:00,154.73,154.75,154.67,154.67,12557.0,144.0477,144.0663,143.9918,143.9918,12557.0
2017-08-01 15:35:00,154.7,154.85,154.68,154.8,15942.0,144.0198,144.1594,144.0012,144.1129,15942.0
2017-08-01 15:40:00,154.8,154.88,154.72,154.78,19192.0,144.1129,144.1873,144.0384,144.0943,19192.0
2017-08-01 15:45:00,154.77,154.77,154.66,154.66,21746.0,144.0849,144.0849,143.9825,143.9825,21746.0
2017-08-01 15:50:00,154.67,154.77,154.64,154.64,22872.0,143.9918,144.0849,143.9639,143.9639,22872.0
2017-08-01 15:55:00,154.65,154.71,154.54,154.68,47413.0,143.9732,144.0291,143.8708,144.0012,47413.0
2017-08-02 09:30:00,154.38,154.7,153.63,154.68,15085.0,143.7219,144.0198,143.0236,144.0012,15085.0
2017-08-02 09:35:00,154.56,154.67,154.35,154.47,7755.0,143.8894,143.9918,143.6939,143.8057,7755.0
2017-08-02 09:40:00,154.47,154.54,154.03,154.06,7801.0,143.8057,143.8708,143.396,143.424,7801.0
2017-08-02 09:45:00,154.02,154.29,153.95,154.08,10254.0,143.3867,143.6381,143.3216,143.4426,10254.0
2017-08-02 09:50:00,154.13,154.16,153.77,153.77,14597.0,143.4891,143.5171,143.154,143.154,14597.0
2017-08-02 09:55:00,153.81,154.03,153.78,153.99,18460.0,143.1912,143.396,143.1633,143.3588,18460.0
2017-08-02 10:00:00,154.0,154.05,153.88,153.99,12327.0,143.3681,143.4146,143.2564,143.3588,12327.0
2017-08-02 10:05:00,153.97,154.03,153.88,153.96,16261.0,143.3402,143.396,143.2564,143.3309,16261.0
2017-08-02 10:10:00,153.97,154.01,153.87,153.94,16999.0,143.3402,143.3774,143.2471,143.3122,16999.0
2017-08-02 10:15:00,153.96,154.0,153.48,153.55,18134.0,143.3309,143.3681,142.884,142.9492,18134.0
2017-08-02 10:20:00,153.56,153.96,153.51,153.82,18591.0,142.9585,143.3309,142.9119,143.2005,18591.0
2017-08-02 10:25:00,153.82,153.94,153.54,153.54,7804.0,143.2005,143.3122,142.9399,142.9399,7804.0
2017-08-02 10:30:00,153.61,153.95,153.61,153.95,7152.0,143.005,143.3216,143.005,143.3216,7152.0
2017-08-02 10:35:00,153.94,154.06,153.77,153.77,15088.0,143.3122,143.424,143.154,143.154,15088.0
2017-08-02 10:40:00,153.79,153.89,153.3,153.36,11125.0,143.1726,143.2657,142.7164,142.7723,11125.0
2017-08-02 10:45:00,153.31,153.48,153.0,153.06,17476.0,142.7257,142.884,142.4371,142.493,17476.0
2017-08-02 10:50:00,153.08,153.16,153.0,153.09,10272.0,142.5116,142.5861,142.4371,142.5209,10272.0
2017-08-02 10:55:00,153.11,153.14,152.9,153.0,10100.0,142.5395,142.5675,142.344,142.4371,10100.0
2017-08-02 11:00:00,153.0,153.02,152.74,152.85,20938.0,142.4371,142.4558,142.1951,142.2975,20938.0
2017-08-02 11:05:00,152.87,152.94,152.66,152.83,26995.0,142.3161,142.3813,142.1206,142.2789,26995.0
2017-08-02 11:10:00,152.86,152.94,152.83,152.94,15843.0,142.3068,142.3813,142.2789,142.3813,15843.0
2017-08-02 11:15:00,152.92,153.07,152.9,153.07,15551.0,142.3627,142.5023,142.344,142.5023,15551.0
2017-08-02 11:20:00,153.06,153.09,152.78,152.78,8313.0,142.493,142.5209,142.2323,142.2323,8313.0
2017-08-02 11:25:00,152.78,152.86,152.74,152.81,16473.0,142.2323,142.3068,142.1951,142.2603,16473.0
2017-08-02 11:30:00,152.85,152.88,152.72,152.74,22489.0,142.2975,142.3254,142.1765,142.1951,22489.0
2017-08-02 11:35:00,152.78,152.79,152.6,152.75,19028.0,142.2323,142.2416,142.0648,142.2044,19028.0
2017-08-02 11:40:00,152.78,152.92,152.63,152.66,15278.0,142.2323,142.3627,142.0927,142.1206,15278.0
2017-08-02 11:45:00,152.65,152.7,152.4,152.47,10126.0,142.1113,142.1579,141.8786,141.9437,10126.0
2017-08-02 11:50:00,152.48,152.61,152.48,152.54,7800.0,141.953,142.0741,141.953,142.0089,7800.0
2017-08-02 11:55:00,152.51,152.51,152.32,152.34,7013.0,141.981,141.981,141.8041,141.8227,7013.0
2017-08-02 12:00:00,152.38,152.55,152.38,152.55,11653.0,141.8599,142.0182,141.8599,142.0182,11653.0
2017-08-02 12:05:00,152.55,152.74,152.54,152.66,24223.0,142.0182,142.1951,142.0089,142.1206,24223.0
2017-08-02 12:10:00,152.64,152.67,152.34,152.35,8250.0,142.102,142.1299,141.8227,141.832,8250.0
2017-08-02 12:15:00,152.36,152.38,152.24,152.29,11435.0,141.8413,141.8599,141.7296,141.7762,11435.0
2017-08-02 12:20:00,152.3,152.33,152.23,152.24,6831.0,141.7855,141.8134,141.7203,141.7296,6831.0
2017-08-02 12:25:00,152.24,152.26,152.09,152.11,11966.0,141.7296,141.7482,141.59,141.6086,11966.0
2017-08-02 12:30:00,152.13,152.13,152.04,152.07,7832.0,141.6272,141.6272,141.5434,141.5713,7832.0
2017-08-02 12:35:00,152.06,152.34,152.05,152.34,10117.0,141.562,141.8227,141.5527,141.8227,10117.0
2017-08-02 12:40:00,152.34,152.42,152.28,152.39,8724.0,141.8227,141.8972,141.7668,141.8693,8724.0
2017-08-02 12:45:00,152.39,152.39,152.33,152.39,6752.0,141.8693,141.8693,141.8134,141.8693,6752.0
2017-08-02 12:50:00,152.39,152.39,152.34,152.38,3250.0,141.8693,141.8693,141.8227,141.8599,3250.0
2017-08-02 12:55:00,152.38,152.38,152.3,152.37,4873.0,141.8599,141.8599,141.7855,141.8506,4873.0
2017-08-02 13:00:00,152.37,152.38,152.02,152.05,8333.0,141.8506,141.8599,141.5248,141.5527,8333.0
2017-08-02 13:05:00,152.03,152.06,151.81,151.98,16866.0,141.5341,141.562,141.3293,141.4876,16866.0
2017-08-02 13:10:00,151.96,151.97,151.72,151.74,9708.0,141.4689,141.4782,141.2455,141.2641,9708.0
2017-08-02 13:15:00,151.79,151.79,151.65,151.65,6224.0,141.3107,141.3107,141.1803,141.1803,6224.0
2017-08-02 13:20:00,151.61,151.79,151.61,151.67,12800.0,141.1431,141.3107,141.1431,141.199,12800.0
2017-08-02 13:25:00,151.72,151.76,151.67,151.73,15744.0,141.2455,141.2827,141.199,141.2548,15744.0
2017-08-02 13:30:00,151.72,151.76,151.68,151.76,8682.0,141.2455,141.2827,141.2083,141.2827,8682.0
2017-08-02 13:35:00,151.74,151.74,151.67,151.67,7450.0,141.2641,141.2641,141.199,141.199,7450.0
2017-08-02 13:40:00,151.68,152.2,151.68,152.14,14108.0,141.2083,141.6924,141.2083,141.6365,14108.0
2017-08-02 13:45:00,152.14,152.16,152.02,152.1,13028.0,141.6365,141.6551,141.5248,141.5993,13028.0
2017-08-02 13:50:00,152.09,152.11,151.97,152.01,6768.0,141.59,141.6086,141.4782,141.5155,6768.0
2017-08-02 13:55:00,151.99,152.1,151.98,152.04,11184.0,141.4969,141.5993,141.4876,141.5434,11184.0
2017-08-02 14:00:00,152.01,152.03,151.89,151.9,20482.0,141.5155,141.5341,141.4038,141.4131,20482.0
2017-08-02 14:05:00,151.9,151.91,151.77,151.78,15858.0,141.4131,141.4224,141.2921,141.3014,15858.0
2017-08-02 14:10:00,151.78,151.79,151.61,151.67,13433.0,141.3014,141.3107,141.1431,141.199,13433.0
2017-08-02 14:15:00,151.68,151.68,151.23,151.44,39896.0,141.2083,141.2083,140.7893,140.9848,39896.0
2017-08-02 14:20:00,151.46,151.46,151.26,151.31,19787.0,141.0035,141.0035,140.8173,140.8638,19787.0
2017-08-02 14:25:00,151.32,151.44,151.12,151.37,26272.0,140.8731,140.9848,140.6869,140.9197,26272.0
2017-08-02 14:30:00,151.4,151.58,151.33,151.52,23315.0,140.9476,141.1152,140.8824,141.0593,23315.0
2017-08-02 14:35:00,151.52,151.6,151.4,151.6,17992.0,141.0593,141.1338,140.9476,141.1338,17992.0
2017-08-02 14:40:00,151.6,151.7,151.46,151.65,10896.0,141.1338,141.2269,141.0035,141.1803,10896.0
2017-08-02 14:45:00,151.64,151.64,151.46,151.51,18859.0,141.171,141.171,141.0035,141.05,18859.0
2017-08-02 14:50:00,151.51,151.64,151.45,151.54,17771.0,141.05,141.171,140.9941,141.0779,17771.0
2017-08-02 14:55:00,151.51,151.79,151.5,151.79,21473.0,141.05,141.3107,141.0407,141.3107,21473.0
2017-08-02 15:00:00,151.76,151.81,151.74,151.75,26731.0,141.2827,141.3293,141.2641,141.2734,26731.0
2017-08-02 15:05:00,151.76,151.79,151.55,151.75,19275.0,141.2827,141.3107,141.0872,141.2734,19275.0
2017-08-02 15:10:00,151.72,151.72,151.56,151.67,18001.0,141.2455,141.2455,141.0966,141.199,18001.0
2017-08-02 15:15:00,151.68,151.81,151.63,151.73,19986.0,141.2083,141.3293,141.1617,141.2548,19986.0
2017-08-02 15:20:00,151.72,151.88,151.72,151.77,18010.0,141.2455,141.3945,141.2455,141.2921,18010.0
2017-08-02 15:25:00,151.76,152.01,151.7,151.9,22797.0,141.2827,141.5155,141.2269,141.4131,22797.0
2017-08-02 15:30:00,151.92,152.23,151.91,152.22,22289.0,141.4317,141.7203,141.4224,141.711,22289.0
2017-08-02 15:35:00,152.23,152.41,152.21,152.36,23026.0,141.7203,141.8879,141.7017,141.8413,23026.0
2017-08-02 15:40:00,152.37,152.42,152.28,152.35,30510.0,141.8506,141.8972,141.7668,141.832,30510.0
2017-08-02 15:45:00,152.35,152.4,152.25,152.27,37895.0,141.832,141.8786,141.7389,141.7575,37895.0
2017-08-02 15:50:00,152.28,152.32,152.16,152.16,58900.0,141.7668,141.8041,141.6551,141.6551,58900.0
2017-08-02 15:55:00,152.17,152.19,151.86,151.95,224010.0,141.6644,141.6831,141.3758,141.4596,224010.0
2017-08-03 09:30:00,151.68,152.46,151.68,151.93,17258.0,141.2083,141.9344,141.2083,141.441,17258.0
2017-08-03 09:35:00,151.9,151.9,151.58,151.66,14448.0,141.4131,141.4131,141.1152,141.1897,14448.0
2017-08-03 09:40:00,151.77,151.81,151.63,151.66,4718.0,141.2921,141.3293,141.1617,141.1897,4718.0
2017-08-03 09:45:00,151.76,151.82,151.53,151.59,11681.0,141.2827,141.3386,141.0686,141.1245,11681.0
2017-08-03 09:50:00,151.66,152.08,151.65,151.95,8439.0,141.1897,141.5807,141.1803,141.4596,8439.0
2017-08-03 09:55:00,151.94,151.94,151.74,151.81,6522.0,141.4503,141.4503,141.2641,141.3293,6522.0
2017-08-03 10:00:00,151.81,151.92,151.76,151.85,15388.0,141.3293,141.4317,141.2827,141.3665,15388.0
2017-08-03 10:05:00,151.89,152.06,151.86,151.87,18880.0,141.4038,141.562,141.3758,141.3852,18880.0
2017-08-03 10:10:00,151.96,152.03,151.91,152.01,8294.0,141.4689,141.5341,141.4224,141.5155,8294.0
2017-08-03 10:15:00,152.01,152.12,151.89,152.06,11490.0,141.5155,141.6179,141.4038,141.562,11490.0
2017-08-03 10:20:00,152.12,152.12,151.9,151.92,7360.0,141.6179,141.6179,141.4131,141.4317,7360.0
2017-08-03 10:25:00,151.92,152.06,151.85,152.03,4756.0,141.4317,141.562,141.3665,141.5341,4756.0
2017-08-03 10:30:00,152.05,152.05,151.78,151.87,8551.0,141.5527,141.5527,141.3014,141.3852,8551.0
2017-08-03 10:35:00,151.88,151.94,151.85,151.88,6922.0,141.3945,141.4503,141.3665,141.3945,6922.0
2017-08-03 10:40:00,151.92,151.94,151.83,151.83,4739.0,141.4317,141.4503,141.3479,141.3479,4739.0
2017-08-03 10:45:00,151.87,151.88,151.76,151.77,5963.0,141.3852,141.3945,141.2827,141.2921,5963.0
2017-08-03 10:50:00,151.79,151.79,151.54,151.78,9351.0,141.3107,141.3107,141.0779,141.3014,9351.0
2017-08-03 10:55:00,151.78,151.94,151.71,151.91,10688.0,141.3014,141.4503,141.2362,141.4224,10688.0
2017-08-03 11:00:00,151.95,152.03,151.83,151.96,11300.0,141.4596,141.5341,141.3479,141.4689,11300.0
2017-08-03 11:05:00,151.95,152.04,151.93,151.98,15925.0,141.4596,141.5434,141.441,141.4876,15925.0
2017-08-03 11:10:00,151.99,152.02,151.95,152.02,10327.0,141.4969,141.5248,141.4596,141.5248,10327.0
2017-08-03 11:15:00,152.01,152.01,151.86,151.91,8791.0,141.5155,141.5155,141.3758,141.4224,8791.0
2017-08-03 11:20:00,151.92,152.02,151.82,151.97,10100.0,141.4317,141.5248,141.3386,141.4782,10100.0
2017-08-03 11:25:00,152.01,152.04,151.97,151.97,6700.0,141.5155,141.5434,141.4782,141.4782,6700.0
2017-08-03 11:30:00,151.97,152.02,151.87,151.9,10233.0,141.4782,141.5248,141.3852,141.4131,10233.0
2017-08-03 11:35:00,151.91,151.96,151.89,151.94,4500.0,141.4224,141.4689,141.4038,141.4503,4500.0
2017-08-03 11:40:00,151.95,152.05,151.93,151.93,10435.0,141.4596,141.5527,141.441,141.441,10435.0
2017-08-03 11:45:00,151.93,151.96,151.8,151.85,4750.0,141.441,141.4689,141.32,141.3665,4750.0
2017-08-03 11:50:00,151.83,151.98,151.83,151.97,6400.0,141.3479,141.4876,141.3479,141.4782,6400.0
2017-08-03 11:55:00,151.96,152.03,151.86,152.0,6500.0,141.4689,141.5341,141.3758,141.5062,6500.0
2017-08-03 12:00:00,152.02,152.03,151.91,151.96,16192.0,141.5248,141.5341,141.4224,141.4689,16192.0
2017-08-03 12:05:00,151.96,152.04,151.81,151.81,12503.0,141.4689,141.5434,141.3293,141.3293,12503.0
2017-08-03 12:10:00,151.8,152.02,151.8,151.97,11143.0,141.32,141.5248,141.32,141.4782,11143.0
2017-08-03 12:15:00,151.96,152.04,151.8,152.0,15733.0,141.4689,141.5434,141.32,141.5062,15733.0
2017-08-03 12:20:00,151.99,152.02,151.9,152.02,11106.0,141.4969,141.5248,141.4131,141.5248,11106.0
2017-08-03 12:25:00,152.03,152.03,151.87,151.9,13485.0,141.5341,141.5341,141.3852,141.4131,13485.0
2017-08-03 12:30:00,151.92,152.05,151.92,151.99,9148.0,141.4317,141.5527,141.4317,141.4969,9148.0
2017-08-03 12:35:00,151.98,152.05,151.94,151.94,13093.0,141.4876,141.5527,141.4503,141.4503,13093.0
2017-08-03 12:40:00,151.98,151.98,151.9,151.94,5200.0,141.4876,141.4876,141.4131,141.4503,5200.0
2017-08-03 12:45:00,151.93,152.03,151.89,152.02,4598.0,141.441,141.5341,141.4038,141.5248,4598.0
2017-08-03 12:50:00,152.02,152.04,151.98,152.02,4750.0,141.5248,141.5434,141.4876,141.5248,4750.0
2017-08-03 12:55:00,152.01,152.02,151.91,151.91,7902.0,141.5155,141.5248,141.4224,141.4224,7902.0
2017-08-03 13:00:00,151.9,152.0,151.82,151.92,6105.0,141.4131,141.5062,141.3386,141.4317,6105.0
2017-08-03 13:05:00,151.96,152.0,151.94,151.98,7194.0,141.4689,141.5062,141.4503,141.4876,7194.0
2017-08-03 13:10:00,151.96,152.03,151.95,151.98,7659.0,141.4689,141.5341,141.4596,141.4876,7659.0
2017-08-03 13:15:00,151.98,151.99,151.9,151.95,6100.0,141.4876,141.4969,141.4131,141.4596,6100.0
2017-08-03 13:20:00,151.97,151.99,151.82,151.97,7800.0,141.4782,141.4969,141.3386,141.4782,7800.0
2017-08-03 13:25:00,151.97,151.97,151.85,151.95,11354.0,141.4782,141.4782,141.3665,141.4596,11354.0
2017-08-03 13:30:00,151.93,152.05,151.91,152.0,22404.0,141.441,141.5527,141.4224,141.5062,22404.0
2017-08-03 13:35:00,152.02,152.04,151.99,152.02,19858.0,141.5248,141.5434,141.4969,141.5248,19858.0
2017-08-03 13:40:00,152.02,152.04,151.96,151.96,17382.0,141.5248,141.5434,141.4689,141.4689,17382.0
2017-08-03 13:45:00,151.98,152.21,151.98,152.11,58939.0,141.4876,141.7017,141.4876,141.6086,58939.0
2017-08-03 13:50:00,152.16,152.28,152.13,152.2,19256.0,141.6551,141.7668,141.6272,141.6924,19256.0
2017-08-03 13:55:00,152.22,152.27,152.15,152.27,7850.0,141.711,141.7575,141.6458,141.7575,7850.0
2017-08-03 14:00:00,152.25,152.29,152.19,152.21,12885.0,141.7389,141.7762,141.6831,141.7017,12885.0
2017-08-03 14:05:00,152.22,152.24,152.06,152.13,13273.0,141.711,141.7296,141.562,141.6272,13273.0
2017-08-03 14:10:00,152.13,152.13,152.0,152.06,13392.0,141.6272,141.6272,141.5062,141.562,13392.0
2017-08-03 14:15:00,152.04,152.12,152.02,152.02,5926.0,141.5434,141.6179,141.5248,141.5248,5926.0
2017-08-03 14:20:00,152.02,152.04,151.97,151.97,8347.0,141.5248,141.5434,141.4782,141.4782,8347.0
2017-08-03 14:25:00,151.99,152.05,151.97,152.0,11279.0,141.4969,141.5527,141.4782,141.5062,11279.0
2017-08-03 14:30:00,152.0,152.02,151.96,151.98,7500.0,141.5062,141.5248,141.4689,141.4876,7500.0
2017-08-03 14:35:00,151.99,152.01,151.96,151.98,9825.0,141.4969,141.5155,141.4689,141.4876,9825.0
2017-08-03 14:40:00,151.99,152.0,151.94,151.97,14969.0,141.4969,141.5062,141.4503,141.4782,14969.0
2017-08-03 14:45:00,151.97,151.99,151.86,151.88,8128.0,141.4782,141.4969,141.3758,141.3945,8128.0
2017-08-03 14:50:00,151.85,151.93,151.81,151.86,10456.0,141.3665,141.441,141.3293,141.3758,10456.0
2017-08-03 14:55:00,151.89,151.93,151.86,151.9,4911.0,141.4038,141.441,141.3758,141.4131,4911.0
2017-08-03 15:00:00,151.92,151.92,151.86,151.89,11584.0,141.4317,141.4317,141.3758,141.4038,11584.0
2017-08-03 15:05:00,151.89,151.94,151.89,151.92,8695.0,141.4038,141.4503,141.4038,141.4317,8695.0
2017-08-03 15:10:00,151.93,152.0,151.92,151.95,17366.0,141.441,141.5062,141.4317,141.4596,17366.0
2017-08-03 15:15:00,151.94,151.95,151.77,151.8,17720.0,141.4503,141.4596,141.2921,141.32,17720.0
2017-08-03 15:20:00,151.81,151.82,151.72,151.79,12202.0,141.3293,141.3386,141.2455,141.3107,12202.0
2017-08-03 15:25:00,151.78,151.85,151.75,151.85,14155.0,141.3014,141.3665,141.2734,141.3665,14155.0
2017-08-03 15:30:00,151.9,151.96,151.55,151.55,26687.0,141.4131,141.4689,141.0872,141.0872,26687.0
2017-08-03 15:35:00,151.58,151.81,151.58,151.78,22395.0,141.1152,141.3293,141.1152,141.3014,22395.0
2017-08-03 15:40:00,151.76,151.97,151.76,151.95,19352.0,141.2827,141.4782,141.2827,141.4596,19352.0
2017-08-03 15:45:00,151.95,151.97,151.85,151.94,27603.0,141.4596,141.4782,141.3665,141.4503,27603.0
2017-08-03 15:50:00,151.93,151.96,151.9,151.94,28094.0,141.441,141.4689,141.4131,141.4503,28094.0
2017-08-03 15:55:00,151.94,151.97,151.9,151.92,52348.0,141.4503,141.4782,141.4131,141.4317,52348.0
2017-08-04 09:30:00,152.36,152.67,152.25,152.31,15291.0,141.8413,142.1299,141.7389,141.7948,15291.0
2017-08-04 09:35:00,152.71,152.74,152.11,152.32,8801.0,142.1672,142.1951,141.6086,141.8041,8801.0
2017-08-04 09:40:00,152.3,152.4,152.21,152.28,4338.0,141.7855,141.8786,141.7017,141.7668,4338.0
2017-08-04 09:45:00,152.26,152.34,152.15,152.17,6938.0,141.7482,141.8227,141.6458,141.6644,6938.0
2017-08-04 09:50:00,152.17,152.29,152.05,152.15,5956.0,141.6644,141.7762,141.5527,141.6458,5956.0
2017-08-04 09:55:00,152.15,152.17,151.94,151.97,3821.0,141.6458,141.6644,141.4503,141.4782,3821.0
2017-08-04 10:00:00,151.92,152.01,151.81,151.89,7221.0,141.4317,141.5155,141.3293,141.4038,7221.0
2017-08-04 10:05:00,151.89,151.95,151.63,151.86,14604.0,141.4038,141.4596,141.1617,141.3758,14604.0
2017-08-04 10:10:00,151.91,152.18,151.91,152.08,4200.0,141.4224,141.6738,141.4224,141.5807,4200.0
2017-08-04 10:15:00,152.11,152.17,151.93,152.01,10200.0,141.6086,141.6644,141.441,141.5155,10200.0
2017-08-04 10:20:00,152.0,152.01,151.25,151.44,28907.0,141.5062,141.5155,140.808,140.9848,28907.0
2017-08-04 10:25:00,151.44,151.64,151.39,151.64,6656.0,140.9848,141.171,140.9383,141.171,6656.0
2017-08-04 10:30:00,151.68,151.99,151.68,151.93,5400.0,141.2083,141.4969,141.2083,141.441,5400.0
2017-08-04 10:35:00,151.93,151.94,151.76,151.85,5206.0,141.441,141.4503,141.2827,141.3665,5206.0
2017-08-04 10:40:00,151.92,151.95,151.84,151.92,2000.0,141.4317,141.4596,141.3572,141.4317,2000.0
2017-08-04 10:45:00,151.89,151.89,151.74,151.76,6821.0,141.4038,141.4038,141.2641,141.2827,6821.0
2017-08-04 10:50:00,151.78,151.8,151.55,151.8,3584.0,141.3014,141.32,141.0872,141.32,3584.0
2017-08-04 10:55:00,151.75,151.87,151.75,151.78,3477.0,141.2734,141.3852,141.2734,141.3014,3477.0
2017-08-04 11:00:00,151.86,152.01,151.77,151.89,11526.0,141.3758,141.5155,141.2921,141.4038,11526.0
2017-08-04 11:05:00,151.91,152.04,151.79,151.87,19294.0,141.4224,141.5434,141.3107,141.3852,19294.0
2017-08-04 11:10:00,151.87,151.93,151.79,151.81,2800.0,141.3852,141.441,141.3107,141.3293,2800.0
2017-08-04 11:15:00,151.91,152.11,151.84,152.0,12080.0,141.4224,141.6086,141.3572,141.5062,12080.0
2017-08-04 11:20:00,152.03,152.06,151.85,152.02,9453.0,141.5341,141.562,141.3665,141.5248,9453.0
2017-08-04 11:25:00,152.0,152.04,151.83,151.83,4996.0,141.5062,141.5434,141.3479,141.3479,4996.0
2017-08-04 11:30:00,151.78,152.0,151.74,151.99,4460.0,141.3014,141.5062,141.2641,141.4969,4460.0
2017-08-04 11:35:00,151.96,152.0,151.83,151.94,4100.0,141.4689,141.5062,141.3479,141.4503,4100.0
2017-08-04 11:40:00,151.94,152.0,151.7,151.74,6543.0,141.4503,141.5062,141.2269,141.2641,6543.0
2017-08-04 11:45:00,151.76,151.94,151.76,151.94,2300.0,141.2827,141.4503,141.2827,141.4503,2300.0
2017-08-04 11:50:00,151.96,151.96,151.82,151.84,2200.0,141.4689,141.4689,141.3386,141.3572,2200.0
2017-08-04 11:55:00,151.86,151.88,151.74,151.83,4558.0,141.3758,141.3945,141.2641,141.3479,4558.0
2017-08-04 12:00:00,151.85,151.85,151.6,151.73,2903.0,141.3665,141.3665,141.1338,141.2548,2903.0
2017-08-04 12:05:00,151.76,151.88,151.7,151.88,4300.0,141.2827,141.3945,141.2269,141.3945,4300.0
2017-08-04 12:10:00,151.87,151.88,151.74,151.8,2900.0,141.3852,141.3945,141.2641,141.32,2900.0
2017-08-04 12:15:00,151.8,151.82,151.54,151.59,4000.0,141.32,141.3386,141.0779,141.1245,4000.0
2017-08-04 12:20:00,151.6,151.6,151.46,151.52,10956.0,141.1338,141.1338,141.0035,141.0593,10956.0
2017-08-04 12:25:00,151.55,151.56,151.44,151.52,3300.0,141.0872,141.0966,140.9848,141.0593,3300.0
2017-08-04 12:30:00,151.47,151.48,151.39,151.44,9045.0,141.0128,141.0221,140.9383,140.9848,9045.0
2017-08-04 12:35:00,151.41,151.52,151.37,151.42,23048.0,140.9569,141.0593,140.9197,140.9662,23048.0
2017-08-04 12:40:00,151.42,151.49,151.42,151.45,7000.0,140.9662,141.0314,140.9662,140.9941,7000.0
2017-08-04 12:45:00,151.44,151.44,151.25,151.31,8623.0,140.9848,140.9848,140.808,140.8638,8623.0
2017-08-04 12:50:00,151.36,151.48,151.33,151.36,7914.0,140.9104,141.0221,140.8824,140.9104,7914.0
2017-08-04 12:55:00,151.32,151.42,151.29,151.37,6577.0,140.8731,140.9662,140.8452,140.9197,6577.0
2017-08-04 13:00:00,151.33,151.42,151.29,151.36,9273.0,140.8824,140.9662,140.8452,140.9104,9273.0
2017-08-04 13:05:00,151.34,151.36,151.19,151.25,6511.0,140.8917,140.9104,140.7521,140.808,6511.0
2017-08-04 13:10:00,151.24,151.26,151.04,151.08,8170.0,140.7986,140.8173,140.6125,140.6497,8170.0
2017-08-04 13:15:00,151.12,151.19,151.06,151.15,5300.0,140.6869,140.7521,140.6311,140.7149,5300.0
2017-08-04 13:20:00,151.18,151.18,151.08,151.1,9057.0,140.7428,140.7428,140.6497,140.6683,9057.0
2017-08-04 13:25:00,151.11,151.11,151.08,151.1,13625.0,140.6776,140.6776,140.6497,140.6683,13625.0
2017-08-04 13:30:00,151.11,151.45,151.09,151.44,8932.0,140.6776,140.9941,140.659,140.9848,8932.0
2017-08-04 13:35:00,151.42,151.45,151.39,151.39,6155.0,140.9662,140.9941,140.9383,140.9383,6155.0
2017-08-04 13:40:00,151.4,151.42,151.36,151.41,5176.0,140.9476,140.9662,140.9104,140.9569,5176.0
2017-08-04 13:45:00,151.41,151.42,151.36,151.4,6690.0,140.9569,140.9662,140.9104,140.9476,6690.0
2017-08-04 13:50:00,151.4,151.4,151.32,151.37,5620.0,140.9476,140.9476,140.8731,140.9197,5620.0
2017-08-04 13:55:00,151.38,151.4,151.31,151.34,6078.0,140.929,140.9476,140.8638,140.8917,6078.0
2017-08-04 14:00:00,151.29,151.33,151.2,151.33,4000.0,140.8452,140.8824,140.7614,140.8824,4000.0
2017-08-04 14:05:00,151.36,151.43,151.28,151.42,3849.0,140.9104,140.9755,140.8359,140.9662,3849.0
2017-08-04 14:10:00,151.42,151.42,151.21,151.32,5300.0,140.9662,140.9662,140.7707,140.8731,5300.0
2017-08-04 14:15:00,151.31,151.4,151.24,151.33,5219.0,140.8638,140.9476,140.7986,140.8824,5219.0
2017-08-04 14:20:00,151.34,151.34,151.24,151.28,4649.0,140.8917,140.8917,140.7986,140.8359,4649.0
2017-08-04 14:25:00,151.28,151.31,151.25,151.29,8105.0,140.8359,140.8638,140.808,140.8452,8105.0
2017-08-04 14:30:00,151.26,151.31,151.26,151.28,4854.0,140.8173,140.8638,140.8173,140.8359,4854.0
2017-08-04 14:35:00,151.31,151.31,151.27,151.29,9249.0,140.8638,140.8638,140.8266,140.8452,9249.0
2017-08-04 14:40:00,151.31,151.31,151.15,151.15,10444.0,140.8638,140.8638,140.7149,140.7149,10444.0
2017-08-04 14:45:00,151.19,151.32,151.16,151.27,7703.0,140.7521,140.8731,140.7242,140.8266,7703.0
2017-08-04 14:50:00,151.28,151.32,151.2,151.29,6893.0,140.8359,140.8731,140.7614,140.8452,6893.0
2017-08-04 14:55:00,151.29,151.32,151.27,151.27,5942.0,140.8452,140.8731,140.8266,140.8266,5942.0
2017-08-04 15:00:00,151.27,151.31,151.15,151.17,10994.0,140.8266,140.8638,140.7149,140.7335,10994.0
2017-08-04 15:05:00,151.18,151.32,151.18,151.32,5213.0,140.7428,140.8731,140.7428,140.8731,5213.0
2017-08-04 15:10:00,151.31,151.32,151.24,151.25,11510.0,140.8638,140.8731,140.7986,140.808,11510.0
2017-08-04 15:15:00,151.25,151.27,151.16,151.21,8101.0,140.808,140.8266,140.7242,140.7707,8101.0
2017-08-04 15:20:00,151.21,151.22,151.16,151.16,14508.0,140.7707,140.78,140.7242,140.7242,14508.0
2017-08-04 15:25:00,151.13,151.19,151.13,151.15,10010.0,140.6962,140.7521,140.6962,140.7149,10010.0
2017-08-04 15:30:00,151.14,151.19,151.13,151.19,14840.0,140.7056,140.7521,140.6962,140.7521,14840.0
2017-08-04 15:35:00,151.19,151.22,151.14,151.14,20006.0,140.7521,140.78,140.7056,140.7056,20006.0
2017-08-04 15:40:00,151.15,151.18,151.14,151.17,16480.0,140.7149,140.7428,140.7056,140.7335,16480.0
2017-08-04 15:45:00,151.17,151.22,151.1,151.11,28780.0,140.7335,140.78,140.6683,140.6776,28780.0
2017-08-04 15:50:00,151.12,151.18,150.99,150.99,38314.0,140.6869,140.7428,140.5659,140.5659,38314.0
2017-08-04 15:55:00,151.01,151.1,150.94,150.96,102707.0,140.5845,140.6683,140.5194,140.538,102707.0
2017-08-07 09:30:00,151.56,151.91,151.1,151.91,12808.0,141.0966,141.4224,140.6683,141.4224,12808.0
2017-08-07 09:35:00,151.87,151.94,151.27,151.62,6890.0,141.3852,141.4503,140.8266,141.1524,6890.0
2017-08-07 09:40:00,151.51,151.51,151.0,151.05,4424.0,141.05,141.05,140.5752,140.6218,4424.0
2017-08-07 09:45:00,150.96,151.49,150.96,151.36,4652.0,140.538,141.0314,140.538,140.9104,4652.0
2017-08-07 09:50:00,151.36,151.62,151.32,151.6,7305.0,140.9104,141.1524,140.8731,141.1338,7305.0
2017-08-07 09:55:00,151.6,151.6,151.36,151.44,5584.0,141.1338,141.1338,140.9104,140.9848,5584.0
2017-08-07 10:00:00,151.44,151.63,151.37,151.62,4654.0,140.9848,141.1617,140.9197,141.1524,4654.0
2017-08-07 10:05:00,151.68,151.69,151.45,151.62,3962.0,141.2083,141.2176,140.9941,141.1524,3962.0
2017-08-07 10:10:00,151.59,151.86,151.59,151.75,4020.0,141.1245,141.3758,141.1245,141.2734,4020.0
2017-08-07 10:15:00,151.76,151.78,151.64,151.64,4211.0,141.2827,141.3014,141.171,141.171,4211.0
2017-08-07 10:20:00,151.62,151.69,151.43,151.47,5873.0,141.1524,141.2176,140.9755,141.0128,5873.0
2017-08-07 10:25:00,151.44,151.48,151.33,151.34,4285.0,140.9848,141.0221,140.8824,140.8917,4285.0
2017-08-07 10:30:00,151.34,151.39,151.25,151.39,11105.0,140.8917,140.9383,140.808,140.9383,11105.0
2017-08-07 10:35:00,151.36,151.42,151.25,151.34,11606.0,140.9104,140.9662,140.808,140.8917,11606.0
2017-08-07 10:40:00,151.34,151.4,151.31,151.32,11874.0,140.8917,140.9476,140.8638,140.8731,11874.0
2017-08-07 10:45:00,151.33,151.33,151.08,151.16,18685.0,140.8824,140.8824,140.6497,140.7242,18685.0
2017-08-07 10:50:00,151.16,151.18,151.05,151.08,14027.0,140.7242,140.7428,140.6218,140.6497,14027.0
2017-08-07 10:55:00,151.08,151.2,150.98,150.98,26177.0,140.6497,140.7614,140.5566,140.5566,26177.0
2017-08-07 11:00:00,150.99,151.07,150.94,151.07,4331.0,140.5659,140.6404,140.5194,140.6404,4331.0
2017-08-07 11:05:00,151.07,151.14,151.01,151.08,2200.0,140.6404,140.7056,140.5845,140.6497,2200.0
2017-08-07 11:10:00,151.08,151.13,150.79,151.0,10255.0,140.6497,140.6962,140.3797,140.5752,10255.0
2017-08-07 11:15:00,151.0,151.18,150.96,151.18,3438.0,140.5752,140.7428,140.538,140.7428,3438.0
2017-08-07 11:20:00,151.19,151.22,150.96,150.96,16889.0,140.7521,140.78,140.538,140.538,16889.0
2017-08-07 11:25:00,150.93,150.98,150.87,150.93,6400.0,140.51,140.5566,140.4542,140.51,6400.0
2017-08-07 11:30:00,150.96,150.98,150.8,150.83,3485.0,140.538,140.5566,140.389,140.417,3485.0
2017-08-07 11:35:00,150.84,150.89,150.8,150.84,6300.0,140.4263,140.4728,140.389,140.4263,6300.0
2017-08-07 11:40:00,150.82,150.88,150.82,150.85,5740.0,140.4076,140.4635,140.4076,140.4356,5740.0
2017-08-07 11:45:00,150.88,150.92,150.87,150.89,2800.0,140.4635,140.5007,140.4542,140.4728,2800.0
2017-08-07 11:50:00,150.9,150.9,150.8,150.8,7150.0,140.4821,140.4821,140.389,140.389,7150.0
2017-08-07 11:55:00,150.79,150.96,150.78,150.89,3100.0,140.3797,140.538,140.3704,140.4728,3100.0
2017-08-07 12:00:00,150.9,150.91,150.83,150.9,1706.0,140.4821,140.4914,140.417,140.4821,1706.0
2017-08-07 12:05:00,150.9,150.9,150.82,150.86,5830.0,140.4821,140.4821,140.4076,140.4449,5830.0
2017-08-07 12:10:00,150.88,150.98,150.85,150.98,2300.0,140.4635,140.5566,140.4356,140.5566,2300.0
2017-08-07 12:15:00,150.94,150.96,150.87,150.9,3571.0,140.5194,140.538,140.4542,140.4821,3571.0
2017-08-07 12:20:00,150.91,150.94,150.87,150.91,4000.0,140.4914,140.5194,140.4542,140.4914,4000.0
2017-08-07 12:25:00,150.92,150.96,150.89,150.95,2272.0,140.5007,140.538,140.4728,140.5287,2272.0
2017-08-07 12:30:00,150.96,150.99,150.93,150.97,6032.0,140.538,140.5659,140.51,140.5473,6032.0
2017-08-07 12:35:00,150.97,151.12,150.97,151.1,6479.0,140.5473,140.6869,140.5473,140.6683,6479.0
2017-08-07 12:40:00,151.13,151.15,151.05,151.08,2200.0,140.6962,140.7149,140.6218,140.6497,2200.0
2017-08-07 12:45:00,151.12,151.14,151.07,151.13,6300.0,140.6869,140.7056,140.6404,140.6962,6300.0
2017-08-07 12:50:00,151.14,151.17,151.1,151.15,3500.0,140.7056,140.7335,140.6683,140.7149,3500.0
2017-08-07 12:55:00,151.14,151.17,151.03,151.12,3925.0,140.7056,140.7335,140.6031,140.6869,3925.0
2017-08-07 13:00:00,151.12,151.15,151.02,151.06,3299.0,140.6869,140.7149,140.5938,140.6311,3299.0
2017-08-07 13:05:00,151.07,151.12,151.05,151.11,6602.0,140.6404,140.6869,140.6218,140.6776,6602.0
2017-08-07 13:10:00,151.11,151.18,151.09,151.15,6100.0,140.6776,140.7428,140.659,140.7149,6100.0
2017-08-07 13:15:00,151.16,151.19,151.04,151.14,3110.0,140.7242,140.7521,140.6125,140.7056,3110.0
2017-08-07 13:20:00,151.15,151.17,151.1,151.15,4012.0,140.7149,140.7335,140.6683,140.7149,4012.0
2017-08-07 13:25:00,151.11,151.19,151.11,151.15,2000.0,140.6776,140.7521,140.6776,140.7149,2000.0
2017-08-07 13:30:00,151.19,151.2,151.09,151.09,6613.0,140.7521,140.7614,140.659,140.659,6613.0
2017-08-07 13:35:00,151.13,151.13,151.05,151.11,3067.0,140.6962,140.6962,140.6218,140.6776,3067.0
2017-08-07 13:40:00,151.11,151.14,151.07,151.08,4900.0,140.6776,140.7056,140.6404,140.6497,4900.0
2017-08-07 13:45:00,151.09,151.11,150.96,150.96,3662.0,140.659,140.6776,140.538,140.538,3662.0
2017-08-07 13:50:00,150.94,150.97,150.92,150.97,3427.0,140.5194,140.5473,140.5007,140.5473,3427.0
2017-08-07 13:55:00,150.97,151.03,150.87,151.02,4033.0,140.5473,140.6031,140.4542,140.5938,4033.0
2017-08-07 14:00:00,151.03,151.12,151.01,151.11,3761.0,140.6031,140.6869,140.5845,140.6776,3761.0
2017-08-07 14:05:00,151.1,151.14,151.09,151.1,3530.0,140.6683,140.7056,140.659,140.6683,3530.0
2017-08-07 14:10:00,151.12,151.14,151.01,151.01,4502.0,140.6869,140.7056,140.5845,140.5845,4502.0
2017-08-07 14:15:00,151.02,151.09,151.02,151.08,2600.0,140.5938,140.659,140.5938,140.6497,2600.0
2017-08-07 14:20:00,151.08,151.13,150.98,151.1,3206.0,140.6497,140.6962,140.5566,140.6683,3206.0
2017-08-07 14:25:00,151.1,151.15,151.0,151.06,6052.0,140.6683,140.7149,140.5752,140.6311,6052.0
2017-08-07 14:30:00,151.03,151.09,151.01,151.07,3600.0,140.6031,140.659,140.5845,140.6404,3600.0
2017-08-07 14:35:00,151.07,151.1,151.06,151.1,1700.0,140.6404,140.6683,140.6311,140.6683,1700.0
2017-08-07 14:40:00,151.08,151.12,151.07,151.1,4400.0,140.6497,140.6869,140.6404,140.6683,4400.0
2017-08-07 14:45:00,151.1,151.11,151.01,151.1,5900.0,140.6683,140.6776,140.5845,140.6683,5900.0
2017-08-07 14:50:00,151.08,151.12,151.07,151.1,2361.0,140.6497,140.6869,140.6404,140.6683,2361.0
2017-08-07 14:55:00,151.12,151.14,150.96,150.96,3655.0,140.6869,140.7056,140.538,140.538,3655.0
2017-08-07 15:00:00,150.91,150.91,150.81,150.87,8220.0,140.4914,140.4914,140.3983,140.4542,8220.0
2017-08-07 15:05:00,150.87,150.89,150.86,150.89,3800.0,140.4542,140.4728,140.4449,140.4728,3800.0
2017-08-07 15:10:00,150.89,150.89,150.77,150.78,5248.0,140.4728,140.4728,140.3611,140.3704,5248.0
2017-08-07 15:15:00,150.78,150.85,150.74,150.85,8983.0,140.3704,140.4356,140.3332,140.4356,8983.0
2017-08-07 15:20:00,150.85,150.87,150.82,150.84,7646.0,140.4356,140.4542,140.4076,140.4263,7646.0
2017-08-07 15:25:00,150.84,150.96,150.82,150.92,15174.0,140.4263,140.538,140.4076,140.5007,15174.0
2017-08-07 15:30:00,150.92,150.92,150.81,150.86,9427.0,140.5007,140.5007,140.3983,140.4449,9427.0
2017-08-07 15:35:00,150.86,150.88,150.84,150.86,7988.0,140.4449,140.4635,140.4263,140.4449,7988.0
2017-08-07 15:40:00,150.87,150.97,150.87,150.97,10644.0,140.4542,140.5473,140.4542,140.5473,10644.0
2017-08-07 15:45:00,150.97,151.02,150.93,150.95,17580.0,140.5473,140.5938,140.51,140.5287,17580.0
2017-08-07 15:50:00,150.95,150.95,150.9,150.95,22565.0,140.5287,140.5287,140.4821,140.5287,22565.0
2017-08-07 15:55:00,150.95,150.96,150.88,150.9,44226.0,140.5287,140.538,140.4635,140.4821,44226.0
2017-08-08 09:30:00,150.9,151.15,150.5,150.9,18599.0,140.4821,140.7149,140.1097,140.4821,18599.0
2017-08-08 09:35:00,150.9,150.9,150.43,150.65,10080.0,140.4821,140.4821,140.0446,140.2494,10080.0
2017-08-08 09:40:00,150.53,150.53,150.05,150.21,6008.0,140.1377,140.1377,139.6908,139.8398,6008.0
2017-08-08 09:45:00,150.12,150.12,149.82,150.07,11156.0,139.756,139.756,139.4767,139.7094,11156.0
2017-08-08 09:50:00,150.08,150.46,150.08,150.46,8048.0,139.7187,140.0725,139.7187,140.0725,8048.0
2017-08-08 09:55:00,150.43,150.43,150.21,150.35,4449.0,140.0446,140.0446,139.8398,139.9701,4449.0
2017-08-08 10:00:00,150.35,150.36,150.13,150.22,8277.0,139.9701,139.9794,139.7653,139.8491,8277.0
2017-08-08 10:05:00,150.22,150.33,150.15,150.15,2630.0,139.8491,139.9515,139.7839,139.7839,2630.0
2017-08-08 10:10:00,150.28,150.35,150.16,150.25,7693.0,139.9049,139.9701,139.7932,139.877,7693.0
2017-08-08 10:15:00,150.23,150.31,150.11,150.23,6978.0,139.8584,139.9329,139.7467,139.8584,6978.0
2017-08-08 10:20:00,150.22,150.23,150.1,150.18,7002.0,139.8491,139.8584,139.7374,139.8118,7002.0
2017-08-08 10:25:00,150.13,150.22,150.13,150.18,7195.0,139.7653,139.8491,139.7653,139.8118,7195.0
2017-08-08 10:30:00,150.18,150.27,150.16,150.25,15228.0,139.8118,139.8956,139.7932,139.877,15228.0
2017-08-08 10:35:00,150.3,150.35,150.2,150.32,11674.0,139.9235,139.9701,139.8304,139.9422,11674.0
2017-08-08 10:40:00,150.31,150.33,150.2,150.24,6360.0,139.9329,139.9515,139.8304,139.8677,6360.0
2017-08-08 10:45:00,150.26,150.27,150.21,150.25,7070.0,139.8863,139.8956,139.8398,139.877,7070.0
2017-08-08 10:50:00,150.25,150.28,150.21,150.23,17453.0,139.877,139.9049,139.8398,139.8584,17453.0
2017-08-08 10:55:00,150.25,150.37,150.24,150.34,34030.0,139.877,139.9887,139.8677,139.9608,34030.0
2017-08-08 11:00:00,150.34,150.37,150.19,150.21,12229.0,139.9608,139.9887,139.8211,139.8398,12229.0
2017-08-08 11:05:00,150.25,150.29,150.07,150.14,9879.0,139.877,139.9142,139.7094,139.7746,9879.0
2017-08-08 11:10:00,150.09,150.23,150.09,150.11,4230.0,139.728,139.8584,139.728,139.7467,4230.0
2017-08-08 11:15:00,150.09,150.24,150.06,150.11,5738.0,139.728,139.8677,139.7001,139.7467,5738.0
2017-08-08 11:20:00,150.15,150.15,149.89,149.99,2600.0,139.7839,139.7839,139.5418,139.6349,2600.0
2017-08-08 11:25:00,149.98,150.04,149.95,149.98,9605.0,139.6256,139.6815,139.5977,139.6256,9605.0
2017-08-08 11:30:00,149.94,150.3,149.94,150.28,4970.0,139.5884,139.9235,139.5884,139.9049,4970.0
2017-08-08 11:35:00,150.3,150.31,150.2,150.24,3614.0,139.9235,139.9329,139.8304,139.8677,3614.0
2017-08-08 11:40:00,150.24,150.24,149.85,149.88,11549.0,139.8677,139.8677,139.5046,139.5325,11549.0
2017-08-08 11:45:00,149.91,150.03,149.88,149.97,18684.0,139.5605,139.6722,139.5325,139.6163,18684.0
2017-08-08 11:50:00,150.05,150.06,149.91,149.93,4933.0,139.6908,139.7001,139.5605,139.5791,4933.0
2017-08-08 11:55:00,149.97,150.05,149.93,150.01,2061.0,139.6163,139.6908,139.5791,139.6536,2061.0
2017-08-08 12:00:00,150.03,150.04,149.95,149.97,5871.0,139.6722,139.6815,139.5977,139.6163,5871.0
2017-08-08 12:05:00,149.97,150.0,149.95,150.0,2100.0,139.6163,139.6443,139.5977,139.6443,2100.0
2017-08-08 12:10:00,149.99,150.03,149.96,149.98,2954.0,139.6349,139.6722,139.607,139.6256,2954.0
2017-08-08 12:15:00,149.99,150.02,149.88,149.88,5400.0,139.6349,139.6629,139.5325,139.5325,5400.0
2017-08-08 12:20:00,149.83,149.86,149.75,149.82,6400.0,139.486,139.5139,139.4115,139.4767,6400.0
2017-08-08 12:25:00,149.84,149.87,149.82,149.86,2832.0,139.4953,139.5232,139.4767,139.5139,2832.0
2017-08-08 12:30:00,149.85,149.86,149.67,149.67,6260.0,139.5046,139.5139,139.337,139.337,6260.0
2017-08-08 12:35:00,149.65,149.69,149.53,149.66,7567.0,139.3184,139.3557,139.2067,139.3277,7567.0
2017-08-08 12:40:00,149.65,149.79,149.64,149.74,5155.0,139.3184,139.4488,139.3091,139.4022,5155.0
2017-08-08 12:45:00,149.71,149.72,149.58,149.66,4250.0,139.3743,139.3836,139.2533,139.3277,4250.0
2017-08-08 12:50:00,149.66,149.76,149.63,149.68,4707.0,139.3277,139.4208,139.2998,139.3463,4707.0
2017-08-08 12:55:00,149.69,149.77,149.69,149.71,3700.0,139.3557,139.4301,139.3557,139.3743,3700.0
2017-08-08 13:00:00,149.72,149.75,149.41,149.48,5403.0,139.3836,139.4115,139.095,139.1602,5403.0
2017-08-08 13:05:00,149.47,149.52,149.44,149.49,7420.0,139.1508,139.1974,139.1229,139.1695,7420.0
2017-08-08 13:10:00,149.5,149.51,149.48,149.5,5649.0,139.1788,139.1881,139.1602,139.1788,5649.0
2017-08-08 13:15:00,149.51,149.56,149.4,149.46,4651.0,139.1881,139.2346,139.0857,139.1415,4651.0
2017-08-08 13:20:00,149.42,149.44,149.13,149.29,15221.0,139.1043,139.1229,138.8343,138.9833,15221.0
2017-08-08 13:25:00,149.3,149.32,148.92,149.04,30679.0,138.9926,139.0112,138.6388,138.7505,30679.0
2017-08-08 13:30:00,149.01,149.03,148.66,148.85,18802.0,138.7226,138.7412,138.3968,138.5736,18802.0
2017-08-08 13:35:00,148.81,148.82,148.64,148.77,10240.0,138.5364,138.5457,138.3781,138.4992,10240.0
2017-08-08 13:40:00,148.75,148.88,148.75,148.88,10742.0,138.4806,138.6016,138.4806,138.6016,10742.0
2017-08-08 13:45:00,148.9,148.9,148.71,148.84,10935.0,138.6202,138.6202,138.4433,138.5643,10935.0
2017-08-08 13:50:00,148.83,148.84,148.29,148.62,13374.0,138.555,138.5643,138.0523,138.3595,13374.0
2017-08-08 13:55:00,148.69,148.78,148.65,148.71,5699.0,138.4247,138.5085,138.3875,138.4433,5699.0
2017-08-08 14:00:00,148.68,148.69,148.57,148.65,4916.0,138.4154,138.4247,138.313,138.3875,4916.0
2017-08-08 14:05:00,148.66,148.66,148.53,148.56,7045.0,138.3968,138.3968,138.2757,138.3037,7045.0
2017-08-08 14:10:00,148.5,148.68,148.5,148.68,8742.0,138.2478,138.4154,138.2478,138.4154,8742.0
2017-08-08 14:15:00,148.69,148.75,148.67,148.69,7446.0,138.4247,138.4806,138.4061,138.4247,7446.0
2017-08-08 14:20:00,148.69,148.75,148.69,148.7,11057.0,138.4247,138.4806,138.4247,138.434,11057.0
2017-08-08 14:25:00,148.69,148.71,148.52,148.52,10555.0,138.4247,138.4433,138.2664,138.2664,10555.0
2017-08-08 14:30:00,148.58,148.62,148.43,148.43,22402.0,138.3223,138.3595,138.1826,138.1826,22402.0
2017-08-08 14:35:00,148.42,148.48,148.16,148.29,14675.0,138.1733,138.2292,137.9313,138.0523,14675.0
2017-08-08 14:40:00,148.3,148.41,148.26,148.4,14297.0,138.0616,138.164,138.0244,138.1547,14297.0
2017-08-08 14:45:00,148.4,148.41,148.3,148.41,12419.0,138.1547,138.164,138.0616,138.164,12419.0
2017-08-08 14:50:00,148.4,148.4,148.26,148.27,9863.0,138.1547,138.1547,138.0244,138.0337,9863.0
2017-08-08 14:55:00,148.28,148.3,148.14,148.24,19956.0,138.043,138.0616,137.9127,138.0058,19956.0
2017-08-08 15:00:00,148.25,148.28,148.1,148.13,9740.0,138.0151,138.043,137.8754,137.9034,9740.0
2017-08-08 15:05:00,148.13,148.15,148.07,148.07,13156.0,137.9034,137.922,137.8475,137.8475,13156.0
2017-08-08 15:10:00,148.1,148.16,148.07,148.16,23401.0,137.8754,137.9313,137.8475,137.9313,23401.0
2017-08-08 15:15:00,148.15,148.41,148.1,148.38,14415.0,137.922,138.164,137.8754,138.1361,14415.0
2017-08-08 15:20:00,148.41,148.49,148.32,148.32,11972.0,138.164,138.2385,138.0802,138.0802,11972.0
2017-08-08 15:25:00,148.33,148.36,148.2,148.3,11016.0,138.0895,138.1175,137.9685,138.0616,11016.0
2017-08-08 15:30:00,148.3,148.33,148.15,148.2,30580.0,138.0616,138.0895,137.922,137.9685,30580.0
2017-08-08 15:35:00,148.19,148.23,148.08,148.21,41785.0,137.9592,137.9965,137.8568,137.9778,41785.0
2017-08-08 15:40:00,148.22,148.23,148.18,148.22,20390.0,137.9871,137.9965,137.9499,137.9871,20390.0
2017-08-08 15:45:00,148.22,148.26,148.18,148.25,28734.0,137.9871,138.0244,137.9499,138.0151,28734.0
2017-08-08 15:50:00,148.24,148.26,148.07,148.24,35626.0,138.0058,138.0244,137.8475,138.0058,35626.0
2017-08-08 15:55:00,148.24,148.28,148.1,148.24,100645.0,138.0058,138.043,137.8754,138.0058,100645.0
2017-08-09 09:30:00,147.71,148.15,147.07,148.15,27244.0,137.5124,137.922,136.9165,137.922,27244.0
2017-08-09 09:35:00,148.18,148.34,147.58,147.82,6547.0,137.9499,138.0989,137.3913,137.6148,6547.0
2017-08-09 09:40:00,147.83,147.9,147.39,147.6,6789.0,137.6241,137.6892,137.2144,137.4099,6789.0
2017-08-09 09:45:00,147.64,148.15,147.37,148.12,8390.0,137.4472,137.922,137.1958,137.894,8390.0
2017-08-09 09:50:00,148.2,148.45,147.89,148.33,14103.0,137.9685,138.2013,137.6799,138.0895,14103.0
2017-08-09 09:55:00,148.43,148.97,148.42,148.9,6215.0,138.1826,138.6854,138.1733,138.6202,6215.0
2017-08-09 10:00:00,148.77,148.84,148.58,148.7,13721.0,138.4992,138.5643,138.3223,138.434,13721.0
2017-08-09 10:05:00,148.75,148.8,148.62,148.77,7320.0,138.4806,138.5271,138.3595,138.4992,7320.0
2017-08-09 10:10:00,148.79,148.84,148.67,148.78,7075.0,138.5178,138.5643,138.4061,138.5085,7075.0
2017-08-09 10:15:00,148.86,148.98,148.71,148.76,8814.0,138.583,138.6947,138.4433,138.4899,8814.0
2017-08-09 10:20:00,148.78,149.1,148.76,149.1,5000.0,138.5085,138.8064,138.4899,138.8064,5000.0
2017-08-09 10:25:00,149.1,149.11,148.87,148.9,12700.0,138.8064,138.8157,138.5923,138.6202,12700.0
2017-08-09 10:30:00,148.9,149.17,148.8,149.13,11816.0,138.6202,138.8716,138.5271,138.8343,11816.0
2017-08-09 10:35:00,149.16,149.19,148.97,149.07,18310.0,138.8622,138.8902,138.6854,138.7785,18310.0
2017-08-09 10:40:00,149.08,149.26,149.02,149.26,8610.0,138.7878,138.9553,138.7319,138.9553,8610.0
2017-08-09 10:45:00,149.26,149.35,149.07,149.07,10214.0,138.9553,139.0391,138.7785,138.7785,10214.0
2017-08-09 10:50:00,149.1,149.25,149.1,149.24,6286.0,138.8064,138.946,138.8064,138.9367,6286.0
2017-08-09 10:55:00,149.25,149.42,149.23,149.4,10455.0,138.946,139.1043,138.9274,139.0857,10455.0
2017-08-09 11:00:00,149.46,149.48,149.34,149.4,14299.0,139.1415,139.1602,139.0298,139.0857,14299.0
2017-08-09 11:05:00,149.44,149.68,149.41,149.49,8203.0,139.1229,139.3463,139.095,139.1695,8203.0
2017-08-09 11:10:00,149.52,149.58,149.43,149.58,5673.0,139.1974,139.2533,139.1136,139.2533,5673.0
2017-08-09 11:15:00,149.59,149.84,149.55,149.69,24256.0,139.2626,139.4953,139.2253,139.3557,24256.0
2017-08-09 11:20:00,149.65,149.85,149.63,149.74,11454.0,139.3184,139.5046,139.2998,139.4022,11454.0
2017-08-09 11:25:00,149.7,149.86,149.69,149.79,8090.0,139.365,139.5139,139.3557,139.4488,8090.0
2017-08-09 11:30:00,149.8,149.88,149.71,149.8,7368.0,139.4581,139.5325,139.3743,139.4581,7368.0
2017-08-09 11:35:00,149.83,149.86,149.68,149.8,7112.0,139.486,139.5139,139.3463,139.4581,7112.0
2017-08-09 11:40:00,149.76,149.77,149.67,149.76,5200.0,139.4208,139.4301,139.337,139.4208,5200.0
2017-08-09 11:45:00,149.73,149.76,149.54,149.69,4704.0,139.3929,139.4208,139.216,139.3557,4704.0
2017-08-09 11:50:00,149.69,149.98,149.68,149.85,7030.0,139.3557,139.6256,139.3463,139.5046,7030.0
2017-08-09 11:55:00,149.79,149.83,149.66,149.74,5494.0,139.4488,139.486,139.3277,139.4022,5494.0
2017-08-09 12:00:00,149.77,149.86,149.7,149.81,6490.0,139.4301,139.5139,139.365,139.4674,6490.0
2017-08-09 12:05:00,149.74,149.83,149.6,149.61,10516.0,139.4022,139.486,139.2719,139.2812,10516.0
2017-08-09 12:10:00,149.6,149.66,149.58,149.65,2700.0,139.2719,139.3277,139.2533,139.3184,2700.0
2017-08-09 12:15:00,149.64,149.79,149.63,149.78,4211.0,139.3091,139.4488,139.2998,139.4394,4211.0
2017-08-09 12:20:00,149.76,149.83,149.75,149.83,4625.0,139.4208,139.486,139.4115,139.486,4625.0
2017-08-09 12:25:00,149.84,149.96,149.82,149.92,10497.0,139.4953,139.607,139.4767,139.5698,10497.0
2017-08-09 12:30:00,149.93,150.07,149.89,150.04,11807.0,139.5791,139.7094,139.5418,139.6815,11807.0
2017-08-09 12:35:00,150.06,150.07,149.9,149.9,5748.0,139.7001,139.7094,139.5512,139.5512,5748.0
2017-08-09 12:40:00,149.89,150.08,149.89,150.04,2800.0,139.5418,139.7187,139.5418,139.6815,2800.0
2017-08-09 12:45:00,150.05,150.07,149.93,149.99,7561.0,139.6908,139.7094,139.5791,139.6349,7561.0
2017-08-09 12:50:00,149.99,150.15,149.97,150.12,6325.0,139.6349,139.7839,139.6163,139.756,6325.0
2017-08-09 12:55:00,150.13,150.13,150.04,150.08,4140.0,139.7653,139.7653,139.6815,139.7187,4140.0
2017-08-09 13:00:00,150.05,150.23,150.05,150.19,5177.0,139.6908,139.8584,139.6908,139.8211,5177.0
2017-08-09 13:05:00,150.17,150.26,150.14,150.25,22940.0,139.8025,139.8863,139.7746,139.877,22940.0
2017-08-09 13:10:00,150.25,150.32,150.23,150.3,7910.0,139.877,139.9422,139.8584,139.9235,7910.0
2017-08-09 13:15:00,150.3,150.38,150.27,150.34,6967.0,139.9235,139.998,139.8956,139.9608,6967.0
2017-08-09 13:20:00,150.33,150.37,150.18,150.23,12032.0,139.9515,139.9887,139.8118,139.8584,12032.0
2017-08-09 13:25:00,150.23,150.29,150.22,150.28,3912.0,139.8584,139.9142,139.8491,139.9049,3912.0
2017-08-09 13:30:00,150.26,150.3,150.02,150.09,24860.0,139.8863,139.9235,139.6629,139.728,24860.0
2017-08-09 13:35:00,150.1,150.23,150.08,150.17,7000.0,139.7374,139.8584,139.7187,139.8025,7000.0
2017-08-09 13:40:00,150.16,150.31,150.13,150.21,5700.0,139.7932,139.9329,139.7653,139.8398,5700.0
2017-08-09 13:45:00,150.25,150.31,150.24,150.31,5906.0,139.877,139.9329,139.8677,139.9329,5906.0
2017-08-09 13:50:00,150.3,150.37,150.27,150.3,6675.0,139.9235,139.9887,139.8956,139.9235,6675.0
2017-08-09 13:55:00,150.32,150.39,150.28,150.39,4653.0,139.9422,140.0073,139.9049,140.0073,4653.0
2017-08-09 14:00:00,150.39,150.41,150.25,150.29,7530.0,140.0073,140.0259,139.877,139.9142,7530.0
2017-08-09 14:05:00,150.31,150.35,150.23,150.3,8245.0,139.9329,139.9701,139.8584,139.9235,8245.0
2017-08-09 14:10:00,150.3,150.34,150.26,150.26,6605.0,139.9235,139.9608,139.8863,139.8863,6605.0
2017-08-09 14:15:00,150.25,150.26,150.15,150.2,5663.0,139.877,139.8863,139.7839,139.8304,5663.0
2017-08-09 14:20:00,150.17,150.28,150.17,150.23,5953.0,139.8025,139.9049,139.8025,139.8584,5953.0
2017-08-09 14:25:00,150.21,150.25,150.16,150.21,9639.0,139.8398,139.877,139.7932,139.8398,9639.0
2017-08-09 14:30:00,150.21,150.24,150.11,150.16,7741.0,139.8398,139.8677,139.7467,139.7932,7741.0
2017-08-09 14:35:00,150.14,150.26,150.14,150.23,5021.0,139.7746,139.8863,139.7746,139.8584,5021.0
2017-08-09 14:40:00,150.24,150.3,150.24,150.3,5523.0,139.8677,139.9235,139.8677,139.9235,5523.0
2017-08-09 14:45:00,150.31,150.34,150.2,150.27,8719.0,139.9329,139.9608,139.8304,139.8956,8719.0
2017-08-09 14:50:00,150.31,150.33,150.21,150.21,8429.0,139.9329,139.9515,139.8398,139.8398,8429.0
2017-08-09 14:55:00,150.13,150.17,150.07,150.12,14690.0,139.7653,139.8025,139.7094,139.756,14690.0
2017-08-09 15:00:00,150.14,150.32,150.13,150.32,9445.0,139.7746,139.9422,139.7653,139.9422,9445.0
2017-08-09 15:05:00,150.32,150.33,150.2,150.24,10412.0,139.9422,139.9515,139.8304,139.8677,10412.0
2017-08-09 15:10:00,150.24,150.28,150.14,150.27,11697.0,139.8677,139.9049,139.7746,139.8956,11697.0
2017-08-09 15:15:00,150.25,150.52,150.25,150.52,13853.0,139.877,140.1284,139.877,140.1284,13853.0
2017-08-09 15:20:00,150.49,150.51,150.43,150.48,22386.0,140.1004,140.119,140.0446,140.0911,22386.0
2017-08-09 15:25:00,150.5,150.58,150.47,150.58,24618.0,140.1097,140.1842,140.0818,140.1842,24618.0
2017-08-09 15:30:00,150.58,150.59,150.4,150.54,17467.0,140.1842,140.1935,140.0166,140.147,17467.0
2017-08-09 15:35:00,150.53,150.76,150.52,150.76,19837.0,140.1377,140.3518,140.1284,140.3518,19837.0
2017-08-09 15:40:00,150.76,150.8,150.58,150.59,52758.0,140.3518,140.389,140.1842,140.1935,52758.0
2017-08-09 15:45:00,150.59,150.76,150.59,150.75,36344.0,140.1935,140.3518,140.1935,140.3425,36344.0
2017-08-09 15:50:00,150.76,150.87,150.63,150.69,25795.0,140.3518,140.4542,140.2308,140.2866,25795.0
2017-08-09 15:55:00,150.68,150.89,150.68,150.82,50863.0,140.2773,140.4728,140.2773,140.4076,50863.0
2017-08-10 09:30:00,150.28,150.91,150.26,150.69,15395.0,139.9049,140.4914,139.8863,140.2866,15395.0
2017-08-10 09:35:00,150.58,150.76,150.44,150.44,3600.0,140.1842,140.3518,140.0539,140.0539,3600.0
2017-08-10 09:40:00,150.54,150.54,149.99,150.12,7763.0,140.147,140.147,139.6349,139.756,7763.0
2017-08-10 09:45:00,150.03,150.25,150.03,150.15,3483.0,139.6722,139.877,139.6722,139.7839,3483.0
2017-08-10 09:50:00,150.15,150.24,149.8,149.9,9931.0,139.7839,139.8677,139.4581,139.5512,9931.0
2017-08-10 09:55:00,149.9,149.95,149.69,149.82,9589.0,139.5512,139.5977,139.3557,139.4767,9589.0
2017-08-10 10:00:00,149.9,149.91,149.57,149.64,9044.0,139.5512,139.5605,139.2439,139.3091,9044.0
2017-08-10 10:05:00,149.59,149.83,149.38,149.68,9107.0,139.2626,139.486,139.0671,139.3463,9107.0
2017-08-10 10:10:00,149.83,149.83,149.5,149.61,4829.0,139.486,139.486,139.1788,139.2812,4829.0
2017-08-10 10:15:00,149.63,149.91,149.46,149.82,7103.0,139.2998,139.5605,139.1415,139.4767,7103.0
2017-08-10 10:20:00,149.83,149.98,149.74,149.98,5107.0,139.486,139.6256,139.4022,139.6256,5107.0
2017-08-10 10:25:00,149.94,150.11,149.73,150.05,6300.0,139.5884,139.7467,139.3929,139.6908,6300.0
2017-08-10 10:30:00,150.08,150.26,150.03,150.15,8700.0,139.7187,139.8863,139.6722,139.7839,8700.0
2017-08-10 10:35:00,150.18,150.37,149.99,150.14,4200.0,139.8118,139.9887,139.6349,139.7746,4200.0
2017-08-10 10:40:00,150.14,150.14,149.92,149.97,6105.0,139.7746,139.7746,139.5698,139.6163,6105.0
2017-08-10 10:45:00,150.06,150.09,149.94,149.94,4493.0,139.7001,139.728,139.5884,139.5884,4493.0
2017-08-10 10:50:00,149.89,149.94,149.7,149.7,5599.0,139.5418,139.5884,139.365,139.365,5599.0
2017-08-10 10:55:00,149.64,149.79,149.59,149.59,6155.0,139.3091,139.4488,139.2626,139.2626,6155.0
2017-08-10 11:00:00,149.6,149.62,149.39,149.45,8821.0,139.2719,139.2905,139.0764,139.1322,8821.0
2017-08-10 11:05:00,149.48,149.56,149.41,149.56,3607.0,139.1602,139.2346,139.095,139.2346,3607.0
2017-08-10 11:10:00,149.56,149.61,149.33,149.5,6026.0,139.2346,139.2812,139.0205,139.1788,6026.0
2017-08-10 11:15:00,149.5,149.59,149.42,149.48,4300.0,139.1788,139.2626,139.1043,139.1602,4300.0
2017-08-10 11:20:00,149.44,149.48,148.93,148.96,18540.0,139.1229,139.1602,138.6481,138.6761,18540.0
2017-08-10 11:25:00,149.01,149.08,148.91,148.94,12100.0,138.7226,138.7878,138.6295,138.6574,12100.0
2017-08-10 11:30:00,148.94,149.32,148.94,149.2,8314.0,138.6574,139.0112,138.6574,138.8995,8314.0
2017-08-10 11:35:00,149.21,149.29,149.11,149.21,4300.0,138.9088,138.9833,138.8157,138.9088,4300.0
2017-08-10 11:40:00,149.25,149.31,148.7,148.8,12778.0,138.946,139.0019,138.434,138.5271,12778.0
2017-08-10 11:45:00,148.8,148.91,148.69,148.76,5704.0,138.5271,138.6295,138.4247,138.4899,5704.0
2017-08-10 11:50:00,148.71,148.84,148.64,148.68,5516.0,138.4433,138.5643,138.3781,138.4154,5516.0
2017-08-10 11:55:00,148.68,148.84,148.65,148.69,4400.0,138.4154,138.5643,138.3875,138.4247,4400.0
2017-08-10 12:00:00,148.77,148.92,148.72,148.85,3255.0,138.4992,138.6388,138.4526,138.5736,3255.0
2017-08-10 12:05:00,148.86,148.99,148.86,148.94,4391.0,138.583,138.704,138.583,138.6574,4391.0
2017-08-10 12:10:00,148.95,148.98,148.87,148.93,5131.0,138.6667,138.6947,138.5923,138.6481,5131.0
2017-08-10 12:15:00,148.95,149.05,148.76,148.88,17439.0,138.6667,138.7598,138.4899,138.6016,17439.0
2017-08-10 12:20:00,148.81,148.9,148.71,148.81,4100.0,138.5364,138.6202,138.4433,138.5364,4100.0
2017-08-10 12:25:00,148.8,148.8,148.67,148.67,4642.0,138.5271,138.5271,138.4061,138.4061,4642.0
2017-08-10 12:30:00,148.68,148.73,148.5,148.6,6092.0,138.4154,138.4619,138.2478,138.3409,6092.0
2017-08-10 12:35:00,148.56,148.65,148.39,148.5,18876.0,138.3037,138.3875,138.1454,138.2478,18876.0
2017-08-10 12:40:00,148.5,148.74,148.46,148.67,5147.0,138.2478,138.4712,138.2106,138.4061,5147.0
2017-08-10 12:45:00,148.7,148.81,148.68,148.79,2773.0,138.434,138.5364,138.4154,138.5178,2773.0
2017-08-10 12:50:00,148.79,148.9,148.7,148.9,4100.0,138.5178,138.6202,138.434,138.6202,4100.0
2017-08-10 12:55:00,148.93,148.99,148.87,148.91,3880.0,138.6481,138.704,138.5923,138.6295,3880.0
2017-08-10 13:00:00,148.92,149.06,148.92,149.06,4100.0,138.6388,138.7692,138.6388,138.7692,4100.0
2017-08-10 13:05:00,149.04,149.13,148.89,148.97,4279.0,138.7505,138.8343,138.6109,138.6854,4279.0
2017-08-10 13:10:00,148.96,149.02,148.84,148.85,3200.0,138.6761,138.7319,138.5643,138.5736,3200.0
2017-08-10 13:15:00,148.88,148.89,148.76,148.87,9634.0,138.6016,138.6109,138.4899,138.5923,9634.0
2017-08-10 13:20:00,148.89,149.03,148.89,148.9,5938.0,138.6109,138.7412,138.6109,138.6202,5938.0
2017-08-10 13:25:00,148.93,149.05,148.9,148.99,4466.0,138.6481,138.7598,138.6202,138.704,4466.0
2017-08-10 13:30:00,149.02,149.04,148.87,149.02,7216.0,138.7319,138.7505,138.5923,138.7319,7216.0
2017-08-10 13:35:00,149.01,149.06,148.92,148.99,4193.0,138.7226,138.7692,138.6388,138.704,4193.0
2017-08-10 13:40:00,149.03,149.13,148.99,148.99,4000.0,138.7412,138.8343,138.704,138.704,4000.0
2017-08-10 13:45:00,149.04,149.06,148.94,148.97,6898.0,138.7505,138.7692,138.6574,138.6854,6898.0
2017-08-10 13:50:00,148.97,149.02,148.89,149.01,11800.0,138.6854,138.7319,138.6109,138.7226,11800.0
2017-08-10 13:55:00,149.05,149.07,148.96,149.03,9337.0,138.7598,138.7785,138.6761,138.7412,9337.0
2017-08-10 14:00:00,149.11,149.11,148.86,148.93,9709.0,138.8157,138.8157,138.583,138.6481,9709.0
2017-08-10 14:05:00,148.93,148.98,148.84,148.91,13329.0,138.6481,138.6947,138.5643,138.6295,13329.0
2017-08-10 14:10:00,148.91,148.96,148.87,148.89,9364.0,138.6295,138.6761,138.5923,138.6109,9364.0
2017-08-10 14:15:00,148.92,149.32,148.92,149.29,6111.0,138.6388,139.0112,138.6388,138.9833,6111.0
2017-08-10 14:20:00,149.28,149.34,149.21,149.34,3456.0,138.974,139.0298,138.9088,139.0298,3456.0
2017-08-10 14:25:00,149.34,149.37,149.26,149.37,7011.0,139.0298,139.0577,138.9553,139.0577,7011.0
2017-08-10 14:30:00,149.37,149.58,149.34,149.46,4634.0,139.0577,139.2533,139.0298,139.1415,4634.0
2017-08-10 14:35:00,149.46,149.46,149.26,149.31,7178.0,139.1415,139.1415,138.9553,139.0019,7178.0
2017-08-10 14:40:00,149.34,149.37,149.29,149.35,7100.0,139.0298,139.0577,138.9833,139.0391,7100.0
2017-08-10 14:45:00,149.31,149.37,149.16,149.32,5300.0,139.0019,139.0577,138.8622,139.0112,5300.0
2017-08-10 14:50:00,149.28,149.35,149.25,149.28,8102.0,138.974,139.0391,138.946,138.974,8102.0
2017-08-10 14:55:00,149.33,149.36,149.16,149.16,9058.0,139.0205,139.0484,138.8622,138.8622,9058.0
2017-08-10 15:00:00,149.16,149.25,149.14,149.24,6098.0,138.8622,138.946,138.8436,138.9367,6098.0
2017-08-10 15:05:00,149.25,149.25,149.08,149.1,5910.0,138.946,138.946,138.7878,138.8064,5910.0
2017-08-10 15:10:00,149.09,149.09,148.89,148.92,6100.0,138.7971,138.7971,138.6109,138.6388,6100.0
2017-08-10 15:15:00,148.91,148.91,148.73,148.8,6456.0,138.6295,138.6295,138.4619,138.5271,6456.0
2017-08-10 15:20:00,148.84,148.84,148.66,148.75,9148.0,138.5643,138.5643,138.3968,138.4806,9148.0
2017-08-10 15:25:00,148.75,148.84,148.66,148.84,6894.0,138.4806,138.5643,138.3968,138.5643,6894.0
2017-08-10 15:30:00,148.84,148.94,148.73,148.75,10348.0,138.5643,138.6574,138.4619,138.4806,10348.0
2017-08-10 15:35:00,148.79,148.81,148.62,148.69,11852.0,138.5178,138.5364,138.3595,138.4247,11852.0
2017-08-10 15:40:00,148.68,148.78,148.67,148.73,6720.0,138.4154,138.5085,138.4061,138.4619,6720.0
2017-08-10 15:45:00,148.72,148.72,148.52,148.52,13201.0,138.4526,138.4526,138.2664,138.2664,13201.0
2017-08-10 15:50:00,148.53,148.56,148.42,148.48,17991.0,138.2757,138.3037,138.1733,138.2292,17991.0
2017-08-10 15:55:00,148.48,148.56,148.31,148.32,36186.0,138.2292,138.3037,138.0709,138.0802,36186.0
2017-08-11 09:30:00,149.05,149.52,148.74,149.23,22665.0,138.7598,139.1974,138.4712,138.9274,22665.0
2017-08-11 09:35:00,149.27,149.27,148.73,148.79,7759.0,138.9647,138.9647,138.4619,138.5178,7759.0
2017-08-11 09:40:00,148.86,149.05,148.78,149.01,4563.0,138.583,138.7598,138.5085,138.7226,4563.0
2017-08-11 09:45:00,149.06,149.06,148.75,148.75,3352.0,138.7692,138.7692,138.4806,138.4806,3352.0
2017-08-11 09:50:00,148.9,149.04,148.85,149.04,8306.0,138.6202,138.7505,138.5736,138.7505,8306.0
2017-08-11 09:55:00,149.05,149.11,148.79,149.09,7161.0,138.7598,138.8157,138.5178,138.7971,7161.0
2017-08-11 10:00:00,149.04,149.11,148.83,149.02,14084.0,138.7505,138.8157,138.555,138.7319,14084.0
2017-08-11 10:05:00,149.05,149.6,149.05,149.57,6461.0,138.7598,139.2719,138.7598,139.2439,6461.0
2017-08-11 10:10:00,149.62,149.75,149.57,149.61,11220.0,139.2905,139.4115,139.2439,139.2812,11220.0
2017-08-11 10:15:00,149.59,149.63,149.45,149.52,22449.0,139.2626,139.2998,139.1322,139.1974,22449.0
2017-08-11 10:20:00,149.5,149.57,149.38,149.44,14918.0,139.1788,139.2439,139.0671,139.1229,14918.0
2017-08-11 10:25:00,149.45,149.52,149.43,149.49,13242.0,139.1322,139.1974,139.1136,139.1695,13242.0
2017-08-11 10:30:00,149.5,149.81,149.5,149.81,7002.0,139.1788,139.4674,139.1788,139.4674,7002.0
2017-08-11 10:35:00,149.85,149.95,149.68,149.72,10288.0,139.5046,139.5977,139.3463,139.3836,10288.0
2017-08-11 10:40:00,149.85,150.0,149.76,149.89,8721.0,139.5046,139.6443,139.4208,139.5418,8721.0
2017-08-11 10:45:00,149.87,149.94,149.72,149.72,14180.0,139.5232,139.5884,139.3836,139.3836,14180.0
2017-08-11 10:50:00,149.75,149.75,149.65,149.67,12862.0,139.4115,139.4115,139.3184,139.337,12862.0
2017-08-11 10:55:00,149.63,149.64,149.52,149.59,9951.0,139.2998,139.3091,139.1974,139.2626,9951.0
2017-08-11 11:00:00,149.58,149.61,149.49,149.55,18407.0,139.2533,139.2812,139.1695,139.2253,18407.0
2017-08-11 11:05:00,149.55,149.58,149.49,149.55,6595.0,139.2253,139.2533,139.1695,139.2253,6595.0
2017-08-11 11:10:00,149.52,149.64,149.51,149.62,12894.0,139.1974,139.3091,139.1881,139.2905,12894.0
2017-08-11 11:15:00,149.62,149.7,149.45,149.45,13025.0,139.2905,139.365,139.1322,139.1322,13025.0
2017-08-11 11:20:00,149.42,149.42,149.19,149.28,8041.0,139.1043,139.1043,138.8902,138.974,8041.0
2017-08-11 11:25:00,149.25,149.25,148.94,148.97,6800.0,138.946,138.946,138.6574,138.6854,6800.0
2017-08-11 11:30:00,148.99,149.02,148.73,148.73,10700.0,138.704,138.7319,138.4619,138.4619,10700.0
2017-08-11 11:35:00,148.83,148.84,148.55,148.55,10350.0,138.555,138.5643,138.2944,138.2944,10350.0
2017-08-11 11:40:00,148.59,148.72,148.49,148.72,14700.0,138.3316,138.4526,138.2385,138.4526,14700.0
2017-08-11 11:45:00,148.75,148.84,148.68,148.74,9455.0,138.4806,138.5643,138.4154,138.4712,9455.0
2017-08-11 11:50:00,148.74,148.97,148.73,148.96,14003.0,138.4712,138.6854,138.4619,138.6761,14003.0
2017-08-11 11:55:00,148.93,149.04,148.89,148.97,9588.0,138.6481,138.7505,138.6109,138.6854,9588.0
2017-08-11 12:00:00,148.96,149.0,148.79,148.81,10972.0,138.6761,138.7133,138.5178,138.5364,10972.0
2017-08-11 12:05:00,148.83,149.0,148.83,148.92,4670.0,138.555,138.7133,138.555,138.6388,4670.0
2017-08-11 12:10:00,148.92,149.0,148.81,148.93,5500.0,138.6388,138.7133,138.5364,138.6481,5500.0
2017-08-11 12:15:00,149.0,149.01,148.85,148.95,3505.0,138.7133,138.7226,138.5736,138.6667,3505.0
2017-08-11 12:20:00,148.95,149.0,148.88,148.94,3500.0,138.6667,138.7133,138.6016,138.6574,3500.0
2017-08-11 12:25:00,148.94,148.95,148.87,148.88,3290.0,138.6574,138.6667,138.5923,138.6016,3290.0
2017-08-11 12:30:00,148.88,148.9,148.72,148.8,13593.0,138.6016,138.6202,138.4526,138.5271,13593.0
2017-08-11 12:35:00,148.81,148.83,148.76,148.81,17014.0,138.5364,138.555,138.4899,138.5364,17014.0
2017-08-11 12:40:00,148.82,148.98,148.77,148.78,15892.0,138.5457,138.6947,138.4992,138.5085,15892.0
2017-08-11 12:45:00,148.83,148.95,148.83,148.89,2800.0,138.555,138.6667,138.555,138.6109,2800.0
2017-08-11 12:50:00,148.94,148.95,148.9,148.95,1302.0,138.6574,138.6667,138.6202,138.6667,1302.0
2017-08-11 12:55:00,148.96,148.97,148.86,148.89,5340.0,138.6761,138.6854,138.583,138.6109,5340.0
2017-08-11 13:00:00,148.9,149.01,148.86,149.01,3366.0,138.6202,138.7226,138.583,138.7226,3366.0
2017-08-11 13:05:00,149.03,149.03,148.96,148.96,6887.0,138.7412,138.7412,138.6761,138.6761,6887.0
2017-08-11 13:10:00,148.94,148.99,148.93,148.99,1300.0,138.6574,138.704,138.6481,138.704,1300.0
2017-08-11 13:15:00,148.97,148.99,148.92,148.97,4355.0,138.6854,138.704,138.6388,138.6854,4355.0
2017-08-11 13:20:00,148.97,148.99,148.91,148.96,7563.0,138.6854,138.704,138.6295,138.6761,7563.0
2017-08-11 13:25:00,148.99,149.06,148.95,148.95,5541.0,138.704,138.7692,138.6667,138.6667,5541.0
2017-08-11 13:30:00,148.96,149.04,148.94,148.94,3800.0,138.6761,138.7505,138.6574,138.6574,3800.0
2017-08-11 13:35:00,148.95,148.96,148.91,148.96,5884.0,138.6667,138.6761,138.6295,138.6761,5884.0
2017-08-11 13:40:00,148.97,149.04,148.97,149.03,5670.0,138.6854,138.7505,138.6854,138.7412,5670.0
2017-08-11 13:45:00,149.04,149.04,148.94,148.94,5349.0,138.7505,138.7505,138.6574,138.6574,5349.0
2017-08-11 13:50:00,148.93,148.99,148.91,148.99,3100.0,138.6481,138.704,138.6295,138.704,3100.0
2017-08-11 13:55:00,148.98,149.0,148.95,148.97,8024.0,138.6947,138.7133,138.6667,138.6854,8024.0
2017-08-11 14:00:00,148.96,148.97,148.92,148.94,3600.0,138.6761,138.6854,138.6388,138.6574,3600.0
2017-08-11 14:05:00,148.95,149.04,148.91,149.04,15224.0,138.6667,138.7505,138.6295,138.7505,15224.0
2017-08-11 14:10:00,149.02,149.15,149.02,149.12,4614.0,138.7319,138.8529,138.7319,138.825,4614.0
2017-08-11 14:15:00,149.14,149.22,149.07,149.07,6822.0,138.8436,138.9181,138.7785,138.7785,6822.0
2017-08-11 14:20:00,149.1,149.14,149.08,149.1,2972.0,138.8064,138.8436,138.7878,138.8064,2972.0
2017-08-11 14:25:00,149.1,149.15,149.08,149.08,5700.0,138.8064,138.8529,138.7878,138.7878,5700.0
2017-08-11 14:30:00,149.06,149.06,148.82,148.82,7233.0,138.7692,138.7692,138.5457,138.5457,7233.0
2017-08-11 14:35:00,148.8,148.8,148.56,148.68,12404.0,138.5271,138.5271,138.3037,138.4154,12404.0
2017-08-11 14:40:00,148.68,148.8,148.65,148.74,4597.0,138.4154,138.5271,138.3875,138.4712,4597.0
2017-08-11 14:45:00,148.76,148.83,148.68,148.72,7521.0,138.4899,138.555,138.4154,138.4526,7521.0
2017-08-11 14:50:00,148.76,148.79,148.63,148.67,4587.0,138.4899,138.5178,138.3688,138.4061,4587.0
2017-08-11 14:55:00,148.68,148.79,148.59,148.59,7676.0,138.4154,138.5178,138.3316,138.3316,7676.0
2017-08-11 15:00:00,148.63,148.7,148.57,148.61,6825.0,138.3688,138.434,138.313,138.3502,6825.0
2017-08-11 15:05:00,148.62,148.63,148.53,148.54,5415.0,138.3595,138.3688,138.2757,138.2851,5415.0
2017-08-11 15:10:00,148.52,148.56,148.4,148.46,7603.0,138.2664,138.3037,138.1547,138.2106,7603.0
2017-08-11 15:15:00,148.47,148.5,148.32,148.33,6556.0,138.2199,138.2478,138.0802,138.0895,6556.0
2017-08-11 15:20:00,148.32,148.39,148.32,148.39,5781.0,138.0802,138.1454,138.0802,138.1454,5781.0
2017-08-11 15:25:00,148.39,148.47,148.39,148.47,7703.0,138.1454,138.2199,138.1454,138.2199,7703.0
2017-08-11 15:30:00,148.46,148.47,148.31,148.31,10541.0,138.2106,138.2199,138.0709,138.0709,10541.0
2017-08-11 15:35:00,148.3,148.52,148.28,148.5,12250.0,138.0616,138.2664,138.043,138.2478,12250.0
2017-08-11 15:40:00,148.53,148.55,148.35,148.37,19355.0,138.2757,138.2944,138.1082,138.1268,19355.0
2017-08-11 15:45:00,148.4,148.68,148.4,148.66,13359.0,138.1547,138.4154,138.1547,138.3968,13359.0
2017-08-11 15:50:00,148.66,148.67,148.61,148.62,14789.0,138.3968,138.4061,138.3502,138.3595,14789.0
2017-08-11 15:55:00,148.63,148.64,148.35,148.46,35746.0,138.3688,138.3781,138.1082,138.2106,35746.0
2017-08-14 09:30:00,149.19,149.98,149.19,149.89,8576.0,138.8902,139.6256,138.8902,139.5418,8576.0
2017-08-14 09:35:00,149.96,150.42,149.93,150.41,1864.0,139.607,140.0353,139.5791,140.0259,1864.0
2017-08-14 09:40:00,150.36,150.47,149.84,150.33,12111.0,139.9794,140.0818,139.4953,139.9515,12111.0
2017-08-14 09:45:00,150.39,150.42,149.89,149.89,4329.0,140.0073,140.0353,139.5418,139.5418,4329.0
2017-08-14 09:50:00,149.84,150.54,149.73,150.36,6500.0,139.4953,140.147,139.3929,139.9794,6500.0
2017-08-14 09:55:00,150.47,150.57,150.02,150.16,7063.0,140.0818,140.1749,139.6629,139.7932,7063.0
2017-08-14 10:00:00,150.3,151.07,150.13,150.44,11921.0,139.9235,140.6404,139.7653,140.0539,11921.0
2017-08-14 10:05:00,150.66,150.72,150.34,150.34,6775.0,140.2587,140.3145,139.9608,139.9608,6775.0
2017-08-14 10:10:00,150.43,150.46,150.16,150.36,5029.0,140.0446,140.0725,139.7932,139.9794,5029.0
2017-08-14 10:15:00,150.42,150.66,150.31,150.66,3950.0,140.0353,140.2587,139.9329,140.2587,3950.0
2017-08-14 10:20:00,150.59,150.73,150.52,150.65,5204.0,140.1935,140.3239,140.1284,140.2494,5204.0
2017-08-14 10:25:00,150.61,150.63,150.3,150.49,4675.0,140.2121,140.2308,139.9235,140.1004,4675.0
2017-08-14 10:30:00,150.51,150.79,150.51,150.79,1600.0,140.119,140.3797,140.119,140.3797,1600.0
2017-08-14 10:35:00,150.79,150.8,150.66,150.78,4555.0,140.3797,140.389,140.2587,140.3704,4555.0
2017-08-14 10:40:00,150.78,150.82,150.7,150.71,3887.0,140.3704,140.4076,140.2959,140.3052,3887.0
2017-08-14 10:45:00,150.8,151.05,150.77,151.0,4200.0,140.389,140.6218,140.3611,140.5752,4200.0
2017-08-14 10:50:00,151.01,151.01,150.77,150.81,4701.0,140.5845,140.5845,140.3611,140.3983,4701.0
2017-08-14 10:55:00,150.87,150.98,150.86,150.98,1061.0,140.4542,140.5566,140.4449,140.5566,1061.0
2017-08-14 11:00:00,150.94,150.94,150.65,150.66,4800.0,140.5194,140.5194,140.2494,140.2587,4800.0
2017-08-14 11:05:00,150.74,150.76,150.51,150.61,6657.0,140.3332,140.3518,140.119,140.2121,6657.0
2017-08-14 11:10:00,150.62,150.65,150.45,150.47,4002.0,140.2215,140.2494,140.0632,140.0818,4002.0
2017-08-14 11:15:00,150.44,150.59,150.33,150.41,8302.0,140.0539,140.1935,139.9515,140.0259,8302.0
2017-08-14 11:20:00,150.42,150.51,150.35,150.5,5935.0,140.0353,140.119,139.9701,140.1097,5935.0
2017-08-14 11:25:00,150.48,150.5,150.37,150.41,4950.0,140.0911,140.1097,139.9887,140.0259,4950.0
2017-08-14 11:30:00,150.43,150.5,150.4,150.4,3800.0,140.0446,140.1097,140.0166,140.0166,3800.0
2017-08-14 11:35:00,150.39,150.4,150.34,150.37,3748.0,140.0073,140.0166,139.9608,139.9887,3748.0
2017-08-14 11:40:00,150.33,150.34,150.26,150.31,7376.0,139.9515,139.9608,139.8863,139.9329,7376.0
2017-08-14 11:45:00,150.34,150.47,150.31,150.47,6900.0,139.9608,140.0818,139.9329,140.0818,6900.0
2017-08-14 11:50:00,150.46,150.46,150.33,150.33,2600.0,140.0725,140.0725,139.9515,139.9515,2600.0
2017-08-14 11:55:00,150.32,150.45,150.32,150.43,4170.0,139.9422,140.0632,139.9422,140.0446,4170.0
2017-08-14 12:00:00,150.43,150.54,150.38,150.54,4700.0,140.0446,140.147,139.998,140.147,4700.0
2017-08-14 12:05:00,150.55,150.62,150.49,150.54,1900.0,140.1563,140.2215,140.1004,140.147,1900.0
2017-08-14 12:10:00,150.53,150.58,150.5,150.58,3000.0,140.1377,140.1842,140.1097,140.1842,3000.0
2017-08-14 12:15:00,150.57,150.57,150.38,150.42,8614.0,140.1749,140.1749,139.998,140.0353,8614.0
2017-08-14 12:20:00,150.43,150.58,150.42,150.58,4400.0,140.0446,140.1842,140.0353,140.1842,4400.0
2017-08-14 12:25:00,150.52,150.63,150.52,150.54,4539.0,140.1284,140.2308,140.1284,140.147,4539.0
2017-08-14 12:30:00,150.51,150.53,150.46,150.53,1700.0,140.119,140.1377,140.0725,140.1377,1700.0
2017-08-14 12:35:00,150.5,150.5,150.42,150.48,2900.0,140.1097,140.1097,140.0353,140.0911,2900.0
2017-08-14 12:40:00,150.43,150.54,150.42,150.53,5800.0,140.0446,140.147,140.0353,140.1377,5800.0
2017-08-14 12:45:00,150.52,150.6,150.51,150.59,1200.0,140.1284,140.2028,140.119,140.1935,1200.0
2017-08-14 12:50:00,150.6,150.65,150.56,150.56,3534.0,140.2028,140.2494,140.1656,140.1656,3534.0
2017-08-14 12:55:00,150.52,150.54,150.39,150.39,3013.0,140.1284,140.147,140.0073,140.0073,3013.0
2017-08-14 13:00:00,150.39,150.59,150.38,150.59,4100.0,140.0073,140.1935,139.998,140.1935,4100.0
2017-08-14 13:05:00,150.54,150.61,150.54,150.55,2753.0,140.147,140.2121,140.147,140.1563,2753.0
2017-08-14 13:10:00,150.58,150.58,150.49,150.56,3900.0,140.1842,140.1842,140.1004,140.1656,3900.0
2017-08-14 13:15:00,150.58,150.63,150.53,150.53,2105.0,140.1842,140.2308,140.1377,140.1377,2105.0
2017-08-14 13:20:00,150.59,150.61,150.52,150.53,3974.0,140.1935,140.2121,140.1284,140.1377,3974.0
2017-08-14 13:25:00,150.52,150.6,150.52,150.53,3250.0,140.1284,140.2028,140.1284,140.1377,3250.0
2017-08-14 13:30:00,150.52,150.53,150.43,150.51,3152.0,140.1284,140.1377,140.0446,140.119,3152.0
2017-08-14 13:35:00,150.51,150.56,150.47,150.56,1500.0,140.119,140.1656,140.0818,140.1656,1500.0
2017-08-14 13:40:00,150.56,150.6,150.5,150.54,5997.0,140.1656,140.2028,140.1097,140.147,5997.0
2017-08-14 13:45:00,150.59,150.59,150.49,150.49,6238.0,140.1935,140.1935,140.1004,140.1004,6238.0
2017-08-14 13:50:00,150.48,150.52,150.46,150.46,1919.0,140.0911,140.1284,140.0725,140.0725,1919.0
2017-08-14 13:55:00,150.49,150.56,150.44,150.44,4900.0,140.1004,140.1656,140.0539,140.0539,4900.0
2017-08-14 14:00:00,150.48,150.6,150.47,150.58,7045.0,140.0911,140.2028,140.0818,140.1842,7045.0
2017-08-14 14:05:00,150.57,150.58,150.48,150.49,6612.0,140.1749,140.1842,140.0911,140.1004,6612.0
2017-08-14 14:10:00,150.52,150.56,150.41,150.42,9033.0,140.1284,140.1656,140.0259,140.0353,9033.0
2017-08-14 14:15:00,150.42,150.43,150.4,150.42,1900.0,140.0353,140.0446,140.0166,140.0353,1900.0
2017-08-14 14:20:00,150.42,150.5,150.29,150.5,5151.0,140.0353,140.1097,139.9142,140.1097,5151.0
2017-08-14 14:25:00,150.48,150.48,150.39,150.44,2400.0,140.0911,140.0911,140.0073,140.0539,2400.0
2017-08-14 14:30:00,150.47,150.57,150.46,150.51,6458.0,140.0818,140.1749,140.0725,140.119,6458.0
2017-08-14 14:35:00,150.46,150.51,150.4,150.4,4087.0,140.0725,140.119,140.0166,140.0166,4087.0
2017-08-14 14:40:00,150.4,150.53,150.4,150.52,2500.0,140.0166,140.1377,140.0166,140.1284,2500.0
2017-08-14 14:45:00,150.53,150.55,150.31,150.36,4469.0,140.1377,140.1563,139.9329,139.9794,4469.0
2017-08-14 14:50:00,150.31,150.4,150.26,150.31,4012.0,139.9329,140.0166,139.8863,139.9329,4012.0
2017-08-14 14:55:00,150.28,150.41,150.28,150.37,7324.0,139.9049,140.0259,139.9049,139.9887,7324.0
2017-08-14 15:00:00,150.4,150.45,150.33,150.4,4468.0,140.0166,140.0632,139.9515,140.0166,4468.0
2017-08-14 15:05:00,150.43,150.49,150.4,150.44,9960.0,140.0446,140.1004,140.0166,140.0539,9960.0
2017-08-14 15:10:00,150.44,150.63,150.44,150.63,20729.0,140.0539,140.2308,140.0539,140.2308,20729.0
2017-08-14 15:15:00,150.64,150.7,150.58,150.7,9473.0,140.2401,140.2959,140.1842,140.2959,9473.0
2017-08-14 15:20:00,150.7,150.74,150.67,150.72,14832.0,140.2959,140.3332,140.268,140.3145,14832.0
2017-08-14 15:25:00,150.72,150.83,150.69,150.76,6800.0,140.3145,140.417,140.2866,140.3518,6800.0
2017-08-14 15:30:00,150.77,150.78,150.69,150.71,9466.0,140.3611,140.3704,140.2866,140.3052,9466.0
2017-08-14 15:35:00,150.71,150.72,150.63,150.63,10523.0,140.3052,140.3145,140.2308,140.2308,10523.0
2017-08-14 15:40:00,150.62,150.7,150.59,150.65,13253.0,140.2215,140.2959,140.1935,140.2494,13253.0
2017-08-14 15:45:00,150.67,150.9,150.67,150.88,20763.0,140.268,140.4821,140.268,140.4635,20763.0
2017-08-14 15:50:00,150.88,150.9,150.76,150.77,27131.0,140.4635,140.4821,140.3518,140.3611,27131.0
2017-08-14 15:55:00,150.77,150.77,150.49,150.51,37364.0,140.3611,140.3611,140.1004,140.119,37364.0
2017-08-15 09:30:00,151.27,152.38,150.57,151.74,25616.0,140.8266,141.8599,140.1749,141.2641,25616.0
2017-08-15 09:35:00,151.77,151.81,150.98,151.06,20908.0,141.2921,141.3293,140.5566,140.6311,20908.0
2017-08-15 09:40:00,151.06,151.11,150.57,150.61,11740.0,140.6311,140.6776,140.1749,140.2121,11740.0
2017-08-15 09:45:00,150.63,151.06,150.61,150.61,8230.0,140.2308,140.6311,140.2121,140.2121,8230.0
2017-08-15 09:50:00,150.69,151.03,150.58,150.94,7467.0,140.2866,140.6031,140.1842,140.5194,7467.0
2017-08-15 09:55:00,151.01,151.12,150.93,150.96,4200.0,140.5845,140.6869,140.51,140.538,4200.0
2017-08-15 10:00:00,151.01,151.29,150.97,151.01,6092.0,140.5845,140.8452,140.5473,140.5845,6092.0
2017-08-15 10:05:00,150.97,151.28,150.85,150.92,12600.0,140.5473,140.8359,140.4356,140.5007,12600.0
2017-08-15 10:10:00,150.94,151.03,150.73,150.75,8680.0,140.5194,140.6031,140.3239,140.3425,8680.0
2017-08-15 10:15:00,150.76,151.09,150.59,151.07,18217.0,140.3518,140.659,140.1935,140.6404,18217.0
2017-08-15 10:20:00,151.03,151.14,150.88,151.04,8735.0,140.6031,140.7056,140.4635,140.6125,8735.0
2017-08-15 10:25:00,150.98,151.39,150.98,151.33,6700.0,140.5566,140.9383,140.5566,140.8824,6700.0
2017-08-15 10:30:00,151.36,151.38,151.11,151.14,6569.0,140.9104,140.929,140.6776,140.7056,6569.0
2017-08-15 10:35:00,151.14,151.6,151.1,151.6,8201.0,140.7056,141.1338,140.6683,141.1338,8201.0
2017-08-15 10:40:00,151.59,151.72,151.53,151.59,5900.0,141.1245,141.2455,141.0686,141.1245,5900.0
2017-08-15 10:45:00,151.54,151.69,151.47,151.51,4636.0,141.0779,141.2176,141.0128,141.05,4636.0
2017-08-15 10:50:00,151.49,151.71,151.48,151.56,8628.0,141.0314,141.2362,141.0221,141.0966,8628.0
2017-08-15 10:55:00,151.59,151.64,151.52,151.55,8000.0,141.1245,141.171,141.0593,141.0872,8000.0
2017-08-15 11:00:00,151.59,151.63,151.51,151.56,14051.0,141.1245,141.1617,141.05,141.0966,14051.0
2017-08-15 11:05:00,151.61,151.77,151.47,151.54,8528.0,141.1431,141.2921,141.0128,141.0779,8528.0
2017-08-15 11:10:00,151.59,151.62,151.52,151.54,2870.0,141.1245,141.1524,141.0593,141.0779,2870.0
2017-08-15 11:15:00,151.55,151.74,151.55,151.74,4100.0,141.0872,141.2641,141.0872,141.2641,4100.0
2017-08-15 11:20:00,151.76,151.93,151.75,151.75,6800.0,141.2827,141.441,141.2734,141.2734,6800.0
2017-08-15 11:25:00,151.75,151.9,151.71,151.81,5919.0,141.2734,141.4131,141.2362,141.3293,5919.0
2017-08-15 11:30:00,151.85,151.85,151.73,151.73,10169.0,141.3665,141.3665,141.2548,141.2548,10169.0
2017-08-15 11:35:00,151.78,151.83,151.69,151.74,5000.0,141.3014,141.3479,141.2176,141.2641,5000.0
2017-08-15 11:40:00,151.75,151.82,151.69,151.7,4774.0,141.2734,141.3386,141.2176,141.2269,4774.0
2017-08-15 11:45:00,151.71,151.72,151.57,151.63,4556.0,141.2362,141.2455,141.1059,141.1617,4556.0
2017-08-15 11:50:00,151.58,151.63,151.56,151.58,4300.0,141.1152,141.1617,141.0966,141.1152,4300.0
2017-08-15 11:55:00,151.55,151.63,151.52,151.63,3500.0,141.0872,141.1617,141.0593,141.1617,3500.0
2017-08-15 12:00:00,151.62,151.68,151.53,151.66,4715.0,141.1524,141.2083,141.0686,141.1897,4715.0
2017-08-15 12:05:00,151.64,151.75,151.6,151.72,4602.0,141.171,141.2734,141.1338,141.2455,4602.0
2017-08-15 12:10:00,151.7,151.71,151.61,151.71,1806.0,141.2269,141.2362,141.1431,141.2362,1806.0
2017-08-15 12:15:00,151.7,151.74,151.64,151.67,4479.0,141.2269,141.2641,141.171,141.199,4479.0
2017-08-15 12:20:00,151.58,151.65,151.49,151.62,3655.0,141.1152,141.1803,141.0314,141.1524,3655.0
2017-08-15 12:25:00,151.63,151.65,151.57,151.57,3835.0,141.1617,141.1803,141.1059,141.1059,3835.0
2017-08-15 12:30:00,151.62,151.62,151.52,151.6,5685.0,141.1524,141.1524,141.0593,141.1338,5685.0
2017-08-15 12:35:00,151.6,151.67,151.6,151.63,5655.0,141.1338,141.199,141.1338,141.1617,5655.0
2017-08-15 12:40:00,151.63,151.72,151.61,151.7,3500.0,141.1617,141.2455,141.1431,141.2269,3500.0
2017-08-15 12:45:00,151.69,151.72,151.65,151.71,3050.0,141.2176,141.2455,141.1803,141.2362,3050.0
2017-08-15 12:50:00,151.73,151.74,151.67,151.69,3700.0,141.2548,141.2641,141.199,141.2176,3700.0
2017-08-15 12:55:00,151.69,151.72,151.65,151.68,6062.0,141.2176,141.2455,141.1803,141.2083,6062.0
2017-08-15 13:00:00,151.69,151.69,151.44,151.49,7084.0,141.2176,141.2176,140.9848,141.0314,7084.0
2017-08-15 13:05:00,151.53,151.53,151.41,151.47,4188.0,141.0686,141.0686,140.9569,141.0128,4188.0
2017-08-15 13:10:00,151.51,151.54,151.39,151.46,6500.0,141.05,141.0779,140.9383,141.0035,6500.0
2017-08-15 13:15:00,151.46,151.54,151.43,151.54,8521.0,141.0035,141.0779,140.9755,141.0779,8521.0
2017-08-15 13:20:00,151.5,151.57,151.46,151.57,4000.0,141.0407,141.1059,141.0035,141.1059,4000.0
2017-08-15 13:25:00,151.56,151.56,151.47,151.54,6106.0,141.0966,141.0966,141.0128,141.0779,6106.0
2017-08-15 13:30:00,151.56,151.62,151.55,151.6,5760.0,141.0966,141.1524,141.0872,141.1338,5760.0
2017-08-15 13:35:00,151.54,151.67,151.54,151.67,4500.0,141.0779,141.199,141.0779,141.199,4500.0
2017-08-15 13:40:00,151.67,151.68,151.61,151.62,3100.0,141.199,141.2083,141.1431,141.1524,3100.0
2017-08-15 13:45:00,151.62,151.64,151.57,151.59,2518.0,141.1524,141.171,141.1059,141.1245,2518.0
2017-08-15 13:50:00,151.61,151.64,151.52,151.6,4378.0,141.1431,141.171,141.0593,141.1338,4378.0
2017-08-15 13:55:00,151.55,151.58,151.46,151.58,5339.0,141.0872,141.1152,141.0035,141.1152,5339.0
2017-08-15 14:00:00,151.6,151.62,151.49,151.56,4915.0,141.1338,141.1524,141.0314,141.0966,4915.0
2017-08-15 14:05:00,151.52,151.58,151.45,151.54,4900.0,141.0593,141.1152,140.9941,141.0779,4900.0
2017-08-15 14:10:00,151.57,151.61,151.55,151.61,5051.0,141.1059,141.1431,141.0872,141.1431,5051.0
2017-08-15 14:15:00,151.61,151.67,151.58,151.65,8275.0,141.1431,141.199,141.1152,141.1803,8275.0
2017-08-15 14:20:00,151.64,151.71,151.62,151.66,5285.0,141.171,141.2362,141.1524,141.1897,5285.0
2017-08-15 14:25:00,151.69,151.72,151.63,151.69,5400.0,141.2176,141.2455,141.1617,141.2176,5400.0
2017-08-15 14:30:00,151.7,151.72,151.61,151.72,5500.0,141.2269,141.2455,141.1431,141.2455,5500.0
2017-08-15 14:35:00,151.7,151.73,151.64,151.66,9750.0,141.2269,141.2548,141.171,141.1897,9750.0
2017-08-15 14:40:00,151.69,151.73,151.52,151.52,5251.0,141.2176,141.2548,141.0593,141.0593,5251.0
2017-08-15 14:45:00,151.57,151.61,151.51,151.53,6600.0,141.1059,141.1431,141.05,141.0686,6600.0
2017-08-15 14:50:00,151.57,151.63,151.55,151.57,7032.0,141.1059,141.1617,141.0872,141.1059,7032.0
2017-08-15 14:55:00,151.58,151.69,151.53,151.66,7553.0,141.1152,141.2176,141.0686,141.1897,7553.0
2017-08-15 15:00:00,151.67,151.68,151.61,151.65,52143.0,141.199,141.2083,141.1431,141.1803,52143.0
2017-08-15 15:05:00,151.66,151.67,151.53,151.55,8805.0,141.1897,141.199,141.0686,141.0872,8805.0
2017-08-15 15:10:00,151.61,151.63,151.56,151.62,8443.0,141.1431,141.1617,141.0966,141.1524,8443.0
2017-08-15 15:15:00,151.62,151.67,151.59,151.66,8636.0,141.1524,141.199,141.1245,141.1897,8636.0
2017-08-15 15:20:00,151.65,151.72,151.65,151.67,22474.0,141.1803,141.2455,141.1803,141.199,22474.0
2017-08-15 15:25:00,151.67,151.71,151.64,151.65,7952.0,141.199,141.2362,141.171,141.1803,7952.0
2017-08-15 15:30:00,151.65,151.71,151.51,151.55,22114.0,141.1803,141.2362,141.05,141.0872,22114.0
2017-08-15 15:35:00,151.53,151.8,151.53,151.77,8365.0,141.0686,141.32,141.0686,141.2921,8365.0
2017-08-15 15:40:00,151.78,151.84,151.72,151.74,15516.0,141.3014,141.3572,141.2455,141.2641,15516.0
2017-08-15 15:45:00,151.77,151.87,151.76,151.82,9788.0,141.2921,141.3852,141.2827,141.3386,9788.0
2017-08-15 15:50:00,151.81,151.81,151.67,151.68,12357.0,141.3293,141.3293,141.199,141.2083,12357.0
2017-08-15 15:55:00,151.69,151.69,151.43,151.49,21913.0,141.2176,141.2176,140.9755,141.0314,21913.0
2017-08-16 09:30:00,152.12,152.38,152.03,152.19,12961.0,141.6179,141.8599,141.5341,141.6831,12961.0
2017-08-16 09:35:00,152.09,152.09,151.16,151.38,16136.0,141.59,141.59,140.7242,140.929,16136.0
2017-08-16 09:40:00,151.48,151.65,151.26,151.6,124175.0,141.0221,141.1803,140.8173,141.1338,124175.0
2017-08-16 09:45:00,151.6,151.65,151.44,151.56,26652.0,141.1338,141.1803,140.9848,141.0966,26652.0
2017-08-16 09:50:00,151.56,151.62,151.46,151.59,13556.0,141.0966,141.1524,141.0035,141.1245,13556.0
2017-08-16 09:55:00,151.5,151.65,151.5,151.62,13197.0,141.0407,141.1803,141.0407,141.1524,13197.0
2017-08-16 10:00:00,151.6,151.69,151.55,151.55,10485.0,141.1338,141.2176,141.0872,141.0872,10485.0
2017-08-16 10:05:00,151.55,152.0,151.55,151.94,3921.0,141.0872,141.5062,141.0872,141.4503,3921.0
2017-08-16 10:10:00,151.97,152.05,151.72,152.05,4020.0,141.4782,141.5527,141.2455,141.5527,4020.0
2017-08-16 10:15:00,152.07,152.36,151.98,152.36,1800.0,141.5713,141.8413,141.4876,141.8413,1800.0
2017-08-16 10:20:00,152.29,152.35,152.19,152.25,10577.0,141.7762,141.832,141.6831,141.7389,10577.0
2017-08-16 10:25:00,152.25,152.33,152.21,152.29,6317.0,141.7389,141.8134,141.7017,141.7762,6317.0
2017-08-16 10:30:00,152.23,152.23,152.07,152.15,3758.0,141.7203,141.7203,141.5713,141.6458,3758.0
2017-08-16 10:35:00,152.17,152.29,152.17,152.17,6304.0,141.6644,141.7762,141.6644,141.6644,6304.0
2017-08-16 10:40:00,152.16,152.22,152.05,152.05,3697.0,141.6551,141.711,141.5527,141.5527,3697.0
2017-08-16 10:45:00,152.14,152.25,152.1,152.22,3100.0,141.6365,141.7389,141.5993,141.711,3100.0
2017-08-16 10:50:00,152.21,152.55,152.2,152.55,7013.0,141.7017,142.0182,141.6924,142.0182,7013.0
2017-08-16 10:55:00,152.57,152.66,152.54,152.63,6762.0,142.0368,142.1206,142.0089,142.0927,6762.0
2017-08-16 11:00:00,152.69,152.76,152.64,152.66,3382.0,142.1485,142.2137,142.102,142.1206,3382.0
2017-08-16 11:05:00,152.68,152.72,152.55,152.65,6660.0,142.1392,142.1765,142.0182,142.1113,6660.0
2017-08-16 11:10:00,152.66,152.81,152.66,152.74,3200.0,142.1206,142.2603,142.1206,142.1951,3200.0
2017-08-16 11:15:00,152.73,152.79,152.64,152.67,4856.0,142.1858,142.2416,142.102,142.1299,4856.0
2017-08-16 11:20:00,152.71,152.76,152.52,152.59,5137.0,142.1672,142.2137,141.9903,142.0554,5137.0
2017-08-16 11:25:00,152.59,152.77,152.58,152.61,5173.0,142.0554,142.223,142.0461,142.0741,5173.0
2017-08-16 11:30:00,152.66,152.71,152.57,152.57,4341.0,142.1206,142.1672,142.0368,142.0368,4341.0
2017-08-16 11:35:00,152.65,152.78,152.65,152.78,2000.0,142.1113,142.2323,142.1113,142.2323,2000.0
2017-08-16 11:40:00,152.74,152.87,152.68,152.87,2700.0,142.1951,142.3161,142.1392,142.3161,2700.0
2017-08-16 11:45:00,152.88,152.94,152.8,152.82,2200.0,142.3254,142.3813,142.2509,142.2696,2200.0
2017-08-16 11:50:00,152.81,152.91,152.77,152.84,8785.0,142.2603,142.3534,142.223,142.2882,8785.0
2017-08-16 11:55:00,152.87,152.95,152.82,152.95,3799.0,142.3161,142.3906,142.2696,142.3906,3799.0
2017-08-16 12:00:00,152.95,152.95,152.87,152.95,3984.0,142.3906,142.3906,142.3161,142.3906,3984.0
2017-08-16 12:05:00,152.98,152.98,152.86,152.98,2795.0,142.4185,142.4185,142.3068,142.4185,2795.0
2017-08-16 12:10:00,152.98,153.01,152.92,152.92,4704.0,142.4185,142.4464,142.3627,142.3627,4704.0
2017-08-16 12:15:00,152.96,153.02,152.93,152.97,9612.0,142.3999,142.4558,142.372,142.4092,9612.0
2017-08-16 12:20:00,152.96,152.99,152.85,152.9,13900.0,142.3999,142.4278,142.2975,142.344,13900.0
2017-08-16 12:25:00,152.95,153.0,152.9,152.9,5254.0,142.3906,142.4371,142.344,142.344,5254.0
2017-08-16 12:30:00,152.88,152.88,152.75,152.78,4441.0,142.3254,142.3254,142.2044,142.2323,4441.0
2017-08-16 12:35:00,152.8,152.8,152.72,152.75,3050.0,142.2509,142.2509,142.1765,142.2044,3050.0
2017-08-16 12:40:00,152.75,152.75,152.68,152.68,2735.0,142.2044,142.2044,142.1392,142.1392,2735.0
2017-08-16 12:45:00,152.72,152.83,152.69,152.83,6000.0,142.1765,142.2789,142.1485,142.2789,6000.0
2017-08-16 12:50:00,152.8,152.82,152.62,152.62,4009.0,142.2509,142.2696,142.0834,142.0834,4009.0
2017-08-16 12:55:00,152.65,152.65,152.52,152.56,1554.0,142.1113,142.1113,141.9903,142.0275,1554.0
2017-08-16 13:00:00,152.57,152.69,152.52,152.63,3721.0,142.0368,142.1485,141.9903,142.0927,3721.0
2017-08-16 13:05:00,152.63,152.73,152.61,152.73,3100.0,142.0927,142.1858,142.0741,142.1858,3100.0
2017-08-16 13:10:00,152.72,152.72,152.37,152.37,2700.0,142.1765,142.1765,141.8506,141.8506,2700.0
2017-08-16 13:15:00,152.31,152.46,152.24,152.46,3000.0,141.7948,141.9344,141.7296,141.9344,3000.0
2017-08-16 13:20:00,152.48,152.58,152.48,152.58,800.0,141.953,142.0461,141.953,142.0461,800.0
2017-08-16 13:25:00,152.58,152.58,152.36,152.5,4582.0,142.0461,142.0461,141.8413,141.9717,4582.0
2017-08-16 13:30:00,152.49,152.53,152.36,152.37,5622.0,141.9623,141.9996,141.8413,141.8506,5622.0
2017-08-16 13:35:00,152.36,152.52,152.32,152.52,4720.0,141.8413,141.9903,141.8041,141.9903,4720.0
2017-08-16 13:40:00,152.53,152.58,152.51,152.57,3350.0,141.9996,142.0461,141.981,142.0368,3350.0
2017-08-16 13:45:00,152.59,152.65,152.57,152.6,9914.0,142.0554,142.1113,142.0368,142.0648,9914.0
2017-08-16 13:50:00,152.6,152.67,152.58,152.6,4500.0,142.0648,142.1299,142.0461,142.0648,4500.0
2017-08-16 13:55:00,152.6,152.67,152.57,152.6,8812.0,142.0648,142.1299,142.0368,142.0648,8812.0
2017-08-16 14:00:00,152.58,152.68,152.51,152.68,5219.0,142.0461,142.1392,141.981,142.1392,5219.0
2017-08-16 14:05:00,152.63,152.71,152.6,152.6,7697.0,142.0927,142.1672,142.0648,142.0648,7697.0
2017-08-16 14:10:00,152.59,152.59,152.49,152.54,3670.0,142.0554,142.0554,141.9623,142.0089,3670.0
2017-08-16 14:15:00,152.57,152.57,152.28,152.29,4885.0,142.0368,142.0368,141.7668,141.7762,4885.0
2017-08-16 14:20:00,152.27,152.31,151.98,152.06,14612.0,141.7575,141.7948,141.4876,141.562,14612.0
2017-08-16 14:25:00,151.98,152.14,151.98,152.07,5549.0,141.4876,141.6365,141.4876,141.5713,5549.0
2017-08-16 14:30:00,152.06,152.08,151.93,152.0,5733.0,141.562,141.5807,141.441,141.5062,5733.0
2017-08-16 14:35:00,152.0,152.16,151.99,152.16,4692.0,141.5062,141.6551,141.4969,141.6551,4692.0
2017-08-16 14:40:00,152.12,152.19,152.12,152.19,1500.0,141.6179,141.6831,141.6179,141.6831,1500.0
2017-08-16 14:45:00,152.19,152.3,152.14,152.3,4798.0,141.6831,141.7855,141.6365,141.7855,4798.0
2017-08-16 14:50:00,152.26,152.35,152.25,152.33,3900.0,141.7482,141.832,141.7389,141.8134,3900.0
2017-08-16 14:55:00,152.33,152.4,152.33,152.34,2909.0,141.8134,141.8786,141.8134,141.8227,2909.0
2017-08-16 15:00:00,152.38,152.43,152.35,152.36,5737.0,141.8599,141.9065,141.832,141.8413,5737.0
2017-08-16 15:05:00,152.38,152.41,152.36,152.37,6800.0,141.8599,141.8879,141.8413,141.8506,6800.0
2017-08-16 15:10:00,152.36,152.39,152.33,152.37,2997.0,141.8413,141.8693,141.8134,141.8506,2997.0
2017-08-16 15:15:00,152.36,152.36,152.28,152.36,5339.0,141.8413,141.8413,141.7668,141.8413,5339.0
2017-08-16 15:20:00,152.36,152.51,152.36,152.5,8068.0,141.8413,141.981,141.8413,141.9717,8068.0
2017-08-16 15:25:00,152.47,152.58,152.45,152.55,7452.0,141.9437,142.0461,141.9251,142.0182,7452.0
2017-08-16 15:30:00,152.56,152.6,152.35,152.36,17294.0,142.0275,142.0648,141.832,141.8413,17294.0
2017-08-16 15:35:00,152.41,152.46,152.36,152.45,10026.0,141.8879,141.9344,141.8413,141.9251,10026.0
2017-08-16 15:40:00,152.43,152.54,152.43,152.47,12573.0,141.9065,142.0089,141.9065,141.9437,12573.0
2017-08-16 15:45:00,152.45,152.47,152.3,152.37,13592.0,141.9251,141.9437,141.7855,141.8506,13592.0
2017-08-16 15:50:00,152.35,152.37,152.16,152.16,24053.0,141.832,141.8506,141.6551,141.6551,24053.0
2017-08-16 15:55:00,152.16,152.3,152.09,152.27,52920.0,141.6551,141.7855,141.59,141.7575,52920.0
2017-08-17 09:30:00,151.53,152.65,151.53,152.11,20546.0,141.0686,142.1113,141.0686,141.6086,20546.0
2017-08-17 09:35:00,152.05,152.66,152.05,152.46,6605.0,141.5527,142.1206,141.5527,141.9344,6605.0
2017-08-17 09:40:00,152.44,152.6,152.32,152.6,4710.0,141.9158,142.0648,141.8041,142.0648,4710.0
2017-08-17 09:45:00,152.62,152.74,152.48,152.66,6940.0,142.0834,142.1951,141.953,142.1206,6940.0
2017-08-17 09:50:00,152.7,152.84,152.57,152.84,4100.0,142.1579,142.2882,142.0368,142.2882,4100.0
2017-08-17 09:55:00,152.75,152.87,152.49,152.82,6816.0,142.2044,142.3161,141.9623,142.2696,6816.0
2017-08-17 10:00:00,152.8,152.82,152.15,152.15,11808.0,142.2509,142.2696,141.6458,141.6458,11808.0
2017-08-17 10:05:00,152.18,152.55,152.18,152.51,3975.0,141.6738,142.0182,141.6738,141.981,3975.0
2017-08-17 10:10:00,152.49,152.49,152.23,152.24,6080.0,141.9623,141.9623,141.7203,141.7296,6080.0
2017-08-17 10:15:00,152.29,152.42,152.16,152.18,9261.0,141.7762,141.8972,141.6551,141.6738,9261.0
2017-08-17 10:20:00,152.25,152.31,152.08,152.14,3095.0,141.7389,141.7948,141.5807,141.6365,3095.0
2017-08-17 10:25:00,152.18,152.33,152.13,152.15,3403.0,141.6738,141.8134,141.6272,141.6458,3403.0
2017-08-17 10:30:00,152.22,152.48,152.19,152.31,10171.0,141.711,141.953,141.6831,141.7948,10171.0
2017-08-17 10:35:00,152.34,152.43,152.24,152.26,4302.0,141.8227,141.9065,141.7296,141.7482,4302.0
2017-08-17 10:40:00,152.16,152.25,151.8,151.83,11348.0,141.6551,141.7389,141.32,141.3479,11348.0
2017-08-17 10:45:00,151.88,152.01,151.82,151.93,9150.0,141.3945,141.5155,141.3386,141.441,9150.0
2017-08-17 10:50:00,151.92,152.01,151.44,151.82,70835.0,141.4317,141.5155,140.9848,141.3386,70835.0
2017-08-17 10:55:00,151.8,151.91,151.75,151.8,17410.0,141.32,141.4224,141.2734,141.32,17410.0
2017-08-17 11:00:00,151.85,152.17,151.78,152.17,20475.0,141.3665,141.6644,141.3014,141.6644,20475.0
2017-08-17 11:05:00,152.26,152.65,152.22,152.65,12198.0,141.7482,142.1113,141.711,142.1113,12198.0
2017-08-17 11:10:00,152.69,152.76,152.56,152.65,20383.0,142.1485,142.2137,142.0275,142.1113,20383.0
2017-08-17 11:15:00,152.7,152.73,152.51,152.66,3337.0,142.1579,142.1858,141.981,142.1206,3337.0
2017-08-17 11:20:00,152.67,152.68,152.39,152.47,5702.0,142.1299,142.1392,141.8693,141.9437,5702.0
2017-08-17 11:25:00,152.41,152.45,151.91,151.91,11451.0,141.8879,141.9251,141.4224,141.4224,11451.0
2017-08-17 11:30:00,151.92,151.92,151.69,151.69,14100.0,141.4317,141.4317,141.2176,141.2176,14100.0
2017-08-17 11:35:00,151.66,152.27,151.66,152.06,11221.0,141.1897,141.7575,141.1897,141.562,11221.0
2017-08-17 11:40:00,152.07,152.07,151.84,151.84,2727.0,141.5713,141.5713,141.3572,141.3572,2727.0
2017-08-17 11:45:00,151.93,151.94,151.7,151.78,4100.0,141.441,141.4503,141.2269,141.3014,4100.0
2017-08-17 11:50:00,151.75,152.04,151.75,152.03,2738.0,141.2734,141.5434,141.2734,141.5341,2738.0
2017-08-17 11:55:00,152.03,152.1,151.94,152.04,2654.0,141.5341,141.5993,141.4503,141.5434,2654.0
2017-08-17 12:00:00,152.06,152.1,152.01,152.05,14373.0,141.562,141.5993,141.5155,141.5527,14373.0
2017-08-17 12:05:00,152.03,152.11,151.92,151.92,4114.0,141.5341,141.6086,141.4317,141.4317,4114.0
2017-08-17 12:10:00,151.94,151.96,151.74,151.83,2900.0,141.4503,141.4689,141.2641,141.3479,2900.0
2017-08-17 12:15:00,151.79,151.79,151.61,151.71,6137.0,141.3107,141.3107,141.1431,141.2362,6137.0
2017-08-17 12:20:00,151.66,151.79,151.66,151.76,3002.0,141.1897,141.3107,141.1897,141.2827,3002.0
2017-08-17 12:25:00,151.77,151.78,151.59,151.68,4400.0,141.2921,141.3014,141.1245,141.2083,4400.0
2017-08-17 12:30:00,151.72,151.73,151.53,151.57,4558.0,141.2455,141.2548,141.0686,141.1059,4558.0
2017-08-17 12:35:00,151.62,151.7,151.51,151.67,3166.0,141.1524,141.2269,141.05,141.199,3166.0
2017-08-17 12:40:00,151.61,151.68,151.61,151.66,500.0,141.1431,141.2083,141.1431,141.1897,500.0
2017-08-17 12:45:00,151.59,151.64,151.44,151.49,8554.0,141.1245,141.171,140.9848,141.0314,8554.0
2017-08-17 12:50:00,151.47,151.49,151.25,151.25,3428.0,141.0128,141.0314,140.808,140.808,3428.0
2017-08-17 12:55:00,151.24,151.24,151.05,151.18,5250.0,140.7986,140.7986,140.6218,140.7428,5250.0
2017-08-17 13:00:00,151.13,151.13,150.9,151.01,3353.0,140.6962,140.6962,140.4821,140.5845,3353.0
2017-08-17 13:05:00,150.93,151.06,150.92,151.06,1300.0,140.51,140.6311,140.5007,140.6311,1300.0
2017-08-17 13:10:00,151.0,151.01,150.93,150.93,2501.0,140.5752,140.5845,140.51,140.51,2501.0
2017-08-17 13:15:00,150.9,151.04,150.9,150.92,7180.0,140.4821,140.6125,140.4821,140.5007,7180.0
2017-08-17 13:20:00,150.92,150.93,150.83,150.92,2500.0,140.5007,140.51,140.417,140.5007,2500.0
2017-08-17 13:25:00,150.93,150.99,150.74,150.88,4237.0,140.51,140.5659,140.3332,140.4635,4237.0
2017-08-17 13:30:00,150.93,151.06,150.9,151.0,2432.0,140.51,140.6311,140.4821,140.5752,2432.0
2017-08-17 13:35:00,151.05,151.14,151.0,151.02,10730.0,140.6218,140.7056,140.5752,140.5938,10730.0
2017-08-17 13:40:00,151.12,151.12,150.97,151.0,1742.0,140.6869,140.6869,140.5473,140.5752,1742.0
2017-08-17 13:45:00,151.01,151.01,150.86,150.89,2603.0,140.5845,140.5845,140.4449,140.4728,2603.0
2017-08-17 13:50:00,150.89,150.94,150.73,150.94,2800.0,140.4728,140.5194,140.3239,140.5194,2800.0
2017-08-17 13:55:00,150.88,151.02,150.79,151.01,7867.0,140.4635,140.5938,140.3797,140.5845,7867.0
2017-08-17 14:00:00,151.05,151.06,150.9,150.96,2877.0,140.6218,140.6311,140.4821,140.538,2877.0
2017-08-17 14:05:00,150.9,151.01,150.89,151.01,1300.0,140.4821,140.5845,140.4728,140.5845,1300.0
2017-08-17 14:10:00,150.98,151.04,150.77,150.77,5808.0,140.5566,140.6125,140.3611,140.3611,5808.0
2017-08-17 14:15:00,150.78,150.86,150.5,150.56,7405.0,140.3704,140.4449,140.1097,140.1656,7405.0
2017-08-17 14:20:00,150.55,150.71,150.54,150.71,2900.0,140.1563,140.3052,140.147,140.3052,2900.0
2017-08-17 14:25:00,150.72,150.76,150.68,150.74,3585.0,140.3145,140.3518,140.2773,140.3332,3585.0
2017-08-17 14:30:00,150.76,150.76,150.61,150.67,3904.0,140.3518,140.3518,140.2121,140.268,3904.0
2017-08-17 14:35:00,150.69,150.69,150.63,150.68,2512.0,140.2866,140.2866,140.2308,140.2773,2512.0
2017-08-17 14:40:00,150.68,150.81,150.34,150.64,22930.0,140.2773,140.3983,139.9608,140.2401,22930.0
2017-08-17 14:45:00,150.7,150.79,150.63,150.76,3300.0,140.2959,140.3797,140.2308,140.3518,3300.0
2017-08-17 14:50:00,150.76,150.77,150.61,150.67,4927.0,140.3518,140.3611,140.2121,140.268,4927.0
2017-08-17 14:55:00,150.71,150.77,150.66,150.76,4237.0,140.3052,140.3611,140.2587,140.3518,4237.0
2017-08-17 15:00:00,150.78,150.78,150.53,150.57,10227.0,140.3704,140.3704,140.1377,140.1749,10227.0
2017-08-17 15:05:00,150.6,150.65,150.54,150.65,4879.0,140.2028,140.2494,140.147,140.2494,4879.0
2017-08-17 15:10:00,150.65,150.66,150.56,150.63,6262.0,140.2494,140.2587,140.1656,140.2308,6262.0
2017-08-17 15:15:00,150.63,150.63,150.46,150.49,9502.0,140.2308,140.2308,140.0725,140.1004,9502.0
2017-08-17 15:20:00,150.53,150.57,150.41,150.41,6668.0,140.1377,140.1749,140.0259,140.0259,6668.0
2017-08-17 15:25:00,150.45,150.54,150.41,150.49,6801.0,140.0632,140.147,140.0259,140.1004,6801.0
2017-08-17 15:30:00,150.48,150.48,150.35,150.45,11896.0,140.0911,140.0911,139.9701,140.0632,11896.0
2017-08-17 15:35:00,150.45,150.56,150.25,150.25,12806.0,140.0632,140.1656,139.877,139.877,12806.0
2017-08-17 15:40:00,150.3,150.36,150.11,150.15,15960.0,139.9235,139.9794,139.7467,139.7839,15960.0
2017-08-17 15:45:00,150.13,150.19,150.04,150.17,26622.0,139.7653,139.8211,139.6815,139.8025,26622.0
2017-08-17 15:50:00,150.14,150.16,149.98,150.13,20378.0,139.7746,139.7932,139.6256,139.7653,20378.0
2017-08-17 15:55:00,150.1,150.2,149.94,150.0,33294.0,139.7374,139.8304,139.5884,139.6443,33294.0
2017-08-18 09:30:00,150.14,150.82,149.19,149.6,74530.0,139.7746,140.4076,138.8902,139.2719,74530.0
2017-08-18 09:35:00,149.81,150.06,149.64,149.64,4650.0,139.4674,139.7001,139.3091,139.3091,4650.0
2017-08-18 09:40:00,149.63,149.85,149.53,149.74,4680.0,139.2998,139.5046,139.2067,139.4022,4680.0
2017-08-18 09:45:00,149.64,149.98,149.63,149.79,5559.0,139.3091,139.6256,139.2998,139.4488,5559.0
2017-08-18 09:50:00,149.9,150.0,149.6,149.81,3448.0,139.5512,139.6443,139.2719,139.4674,3448.0
2017-08-18 09:55:00,149.8,149.9,149.78,149.9,2500.0,139.4581,139.5512,139.4394,139.5512,2500.0
2017-08-18 10:00:00,149.92,150.16,149.87,150.08,5240.0,139.5698,139.7932,139.5232,139.7187,5240.0
2017-08-18 10:05:00,150.06,150.32,150.01,150.27,6553.0,139.7001,139.9422,139.6536,139.8956,6553.0
2017-08-18 10:10:00,150.21,150.28,149.93,149.95,6390.0,139.8398,139.9049,139.5791,139.5977,6390.0
2017-08-18 10:15:00,150.0,150.06,149.77,149.77,7100.0,139.6443,139.7001,139.4301,139.4301,7100.0
2017-08-18 10:20:00,149.74,149.95,149.74,149.91,4200.0,139.4022,139.5977,139.4022,139.5605,4200.0
2017-08-18 10:25:00,149.86,149.89,149.71,149.87,4004.0,139.5139,139.5418,139.3743,139.5232,4004.0
2017-08-18 10:30:00,149.82,149.82,149.6,149.76,5798.0,139.4767,139.4767,139.2719,139.4208,5798.0
2017-08-18 10:35:00,149.76,149.98,149.64,149.84,7011.0,139.4208,139.6256,139.3091,139.4953,7011.0
2017-08-18 10:40:00,149.9,149.98,149.74,149.84,7115.0,139.5512,139.6256,139.4022,139.4953,7115.0
2017-08-18 10:45:00,149.81,149.85,149.6,149.65,7098.0,139.4674,139.5046,139.2719,139.3184,7098.0
2017-08-18 10:50:00,149.64,149.79,149.64,149.67,7294.0,139.3091,139.4488,139.3091,139.337,7294.0
2017-08-18 10:55:00,149.64,149.76,149.62,149.69,8314.0,139.3091,139.4208,139.2905,139.3557,8314.0
2017-08-18 11:00:00,149.69,149.75,149.51,149.6,10055.0,139.3557,139.4115,139.1881,139.2719,10055.0
2017-08-18 11:05:00,149.54,149.61,149.41,149.57,8900.0,139.216,139.2812,139.095,139.2439,8900.0
2017-08-18 11:10:00,149.62,149.62,149.51,149.52,2750.0,139.2905,139.2905,139.1881,139.1974,2750.0
2017-08-18 11:15:00,149.62,149.96,149.6,149.94,4212.0,139.2905,139.607,139.2719,139.5884,4212.0
2017-08-18 11:20:00,150.0,150.16,149.97,150.09,4300.0,139.6443,139.7932,139.6163,139.728,4300.0
2017-08-18 11:25:00,150.11,150.35,150.1,150.34,12099.0,139.7467,139.9701,139.7374,139.9608,12099.0
2017-08-18 11:30:00,150.38,150.39,150.14,150.19,7449.0,139.998,140.0073,139.7746,139.8211,7449.0
2017-08-18 11:35:00,150.22,150.29,149.86,149.86,18893.0,139.8491,139.9142,139.5139,139.5139,18893.0
2017-08-18 11:40:00,149.86,150.05,149.85,149.95,4301.0,139.5139,139.6908,139.5046,139.5977,4301.0
2017-08-18 11:45:00,149.9,150.19,149.9,150.19,5668.0,139.5512,139.8211,139.5512,139.8211,5668.0
2017-08-18 11:50:00,150.13,150.39,150.09,150.22,10310.0,139.7653,140.0073,139.728,139.8491,10310.0
2017-08-18 11:55:00,150.3,150.3,150.1,150.16,4500.0,139.9235,139.9235,139.7374,139.7932,4500.0
2017-08-18 12:00:00,150.2,150.2,149.91,149.92,5034.0,139.8304,139.8304,139.5605,139.5698,5034.0
2017-08-18 12:05:00,149.96,150.06,149.88,149.92,6799.0,139.607,139.7001,139.5325,139.5698,6799.0
2017-08-18 12:10:00,149.98,150.01,149.9,149.9,2950.0,139.6256,139.6536,139.5512,139.5512,2950.0
2017-08-18 12:15:00,149.94,150.02,149.91,149.95,3610.0,139.5884,139.6629,139.5605,139.5977,3610.0
2017-08-18 12:20:00,149.95,149.96,149.83,149.9,2620.0,139.5977,139.607,139.486,139.5512,2620.0
2017-08-18 12:25:00,149.9,150.06,149.9,150.05,2808.0,139.5512,139.7001,139.5512,139.6908,2808.0
2017-08-18 12:30:00,150.07,150.25,150.02,150.23,3200.0,139.7094,139.877,139.6629,139.8584,3200.0
2017-08-18 12:35:00,150.21,150.27,150.09,150.27,3951.0,139.8398,139.8956,139.728,139.8956,3951.0
2017-08-18 12:40:00,150.35,150.6,150.25,150.25,8824.0,139.9701,140.2028,139.877,139.877,8824.0
2017-08-18 12:45:00,150.26,150.39,150.22,150.34,3400.0,139.8863,140.0073,139.8491,139.9608,3400.0
2017-08-18 12:50:00,150.45,150.45,150.31,150.45,1340.0,140.0632,140.0632,139.9329,140.0632,1340.0
2017-08-18 12:55:00,150.5,150.51,150.29,150.29,2930.0,140.1097,140.119,139.9142,139.9142,2930.0
2017-08-18 13:00:00,150.32,150.39,150.13,150.19,2785.0,139.9422,140.0073,139.7653,139.8211,2785.0
2017-08-18 13:05:00,150.21,150.32,150.21,150.24,1740.0,139.8398,139.9422,139.8398,139.8677,1740.0
2017-08-18 13:10:00,150.26,150.42,150.26,150.34,2000.0,139.8863,140.0353,139.8863,139.9608,2000.0
2017-08-18 13:15:00,150.31,150.35,150.17,150.18,2200.0,139.9329,139.9701,139.8025,139.8118,2200.0
2017-08-18 13:20:00,150.22,150.22,149.94,149.94,1200.0,139.8491,139.8491,139.5884,139.5884,1200.0
2017-08-18 13:25:00,150.12,150.18,150.1,150.18,2000.0,139.756,139.8118,139.7374,139.8118,2000.0
2017-08-18 13:30:00,150.12,150.26,150.1,150.26,3299.0,139.756,139.8863,139.7374,139.8863,3299.0
2017-08-18 13:35:00,150.17,150.17,149.98,150.07,2201.0,139.8025,139.8025,139.6256,139.7094,2201.0
2017-08-18 13:40:00,150.05,150.06,149.92,149.95,4338.0,139.6908,139.7001,139.5698,139.5977,4338.0
2017-08-18 13:45:00,150.0,150.08,150.0,150.08,2198.0,139.6443,139.7187,139.6443,139.7187,2198.0
2017-08-18 13:50:00,150.13,150.26,150.1,150.24,3823.0,139.7653,139.8863,139.7374,139.8677,3823.0
2017-08-18 13:55:00,150.25,150.25,150.0,150.03,3340.0,139.877,139.877,139.6443,139.6722,3340.0
2017-08-18 14:00:00,150.07,150.1,150.03,150.03,5136.0,139.7094,139.7374,139.6722,139.6722,5136.0
2017-08-18 14:05:00,150.05,150.11,149.97,150.09,4386.0,139.6908,139.7467,139.6163,139.728,4386.0
2017-08-18 14:10:00,150.1,150.22,150.07,150.15,2332.0,139.7374,139.8491,139.7094,139.7839,2332.0
2017-08-18 14:15:00,150.17,150.17,150.05,150.06,2600.0,139.8025,139.8025,139.6908,139.7001,2600.0
2017-08-18 14:20:00,150.08,150.1,150.01,150.1,1505.0,139.7187,139.7374,139.6536,139.7374,1505.0
2017-08-18 14:25:00,150.12,150.17,150.1,150.11,5400.0,139.756,139.8025,139.7374,139.7467,5400.0
2017-08-18 14:30:00,150.14,150.22,150.12,150.19,4921.0,139.7746,139.8491,139.756,139.8211,4921.0
2017-08-18 14:35:00,150.19,150.32,150.19,150.32,8773.0,139.8211,139.9422,139.8211,139.9422,8773.0
2017-08-18 14:40:00,150.32,150.51,150.25,150.51,14157.0,139.9422,140.119,139.877,140.119,14157.0
2017-08-18 14:45:00,150.51,150.62,150.43,150.59,36747.0,140.119,140.2215,140.0446,140.1935,36747.0
2017-08-18 14:50:00,150.59,150.69,150.49,150.67,50525.0,140.1935,140.2866,140.1004,140.268,50525.0
2017-08-18 14:55:00,150.65,150.65,150.21,150.24,16010.0,140.2494,140.2494,139.8398,139.8677,16010.0
2017-08-18 15:00:00,150.24,150.49,150.24,150.46,14013.0,139.8677,140.1004,139.8677,140.0725,14013.0
2017-08-18 15:05:00,150.46,150.6,150.46,150.52,15368.0,140.0725,140.2028,140.0725,140.1284,15368.0
2017-08-18 15:10:00,150.54,150.57,150.44,150.44,9933.0,140.147,140.1749,140.0539,140.0539,9933.0
2017-08-18 15:15:00,150.44,150.47,150.38,150.46,15317.0,140.0539,140.0818,139.998,140.0725,15317.0
2017-08-18 15:20:00,150.47,150.51,150.33,150.43,18558.0,140.0818,140.119,139.9515,140.0446,18558.0
2017-08-18 15:25:00,150.41,150.64,150.41,150.53,11355.0,140.0259,140.2401,140.0259,140.1377,11355.0
2017-08-18 15:30:00,150.52,150.53,150.36,150.45,18543.0,140.1284,140.1377,139.9794,140.0632,18543.0
2017-08-18 15:35:00,150.43,150.63,150.39,150.58,19252.0,140.0446,140.2308,140.0073,140.1842,19252.0
2017-08-18 15:40:00,150.56,150.57,150.47,150.49,22575.0,140.1656,140.1749,140.0818,140.1004,22575.0
2017-08-18 15:45:00,150.47,150.5,150.32,150.34,28981.0,140.0818,140.1097,139.9422,139.9608,28981.0
2017-08-18 15:50:00,150.31,150.42,150.25,150.33,31820.0,139.9329,140.0353,139.877,139.9515,31820.0
2017-08-18 15:55:00,150.32,150.39,150.06,150.07,66470.0,139.9422,140.0073,139.7001,139.7094,66470.0
2017-08-21 09:30:00,150.15,150.54,149.45,149.75,8689.0,139.7839,140.147,139.1322,139.4115,8689.0
2017-08-21 09:35:00,149.51,150.19,149.5,149.92,11009.0,139.1881,139.8211,139.1788,139.5698,11009.0
2017-08-21 09:40:00,150.05,150.22,150.05,150.19,1996.0,139.6908,139.8491,139.6908,139.8211,1996.0
2017-08-21 09:45:00,150.07,150.2,149.9,150.08,4642.0,139.7094,139.8304,139.5512,139.7187,4642.0
2017-08-21 09:50:00,150.06,150.06,149.53,149.71,10276.0,139.7001,139.7001,139.2067,139.3743,10276.0
2017-08-21 09:55:00,149.77,149.81,149.61,149.75,2200.0,139.4301,139.4674,139.2812,139.4115,2200.0
2017-08-21 10:00:00,149.7,149.7,149.04,149.38,14442.0,139.365,139.365,138.7505,139.0671,14442.0
2017-08-21 10:05:00,149.5,149.74,149.5,149.74,4293.0,139.1788,139.4022,139.1788,139.4022,4293.0
2017-08-21 10:10:00,149.75,149.75,149.31,149.53,6102.0,139.4115,139.4115,139.0019,139.2067,6102.0
2017-08-21 10:15:00,149.53,149.79,149.51,149.78,2650.0,139.2067,139.4488,139.1881,139.4394,2650.0
2017-08-21 10:20:00,149.72,149.72,149.37,149.46,5227.0,139.3836,139.3836,139.0577,139.1415,5227.0
2017-08-21 10:25:00,149.49,149.73,149.41,149.68,4900.0,139.1695,139.3929,139.095,139.3463,4900.0
2017-08-21 10:30:00,149.69,149.73,149.53,149.6,4176.0,139.3557,139.3929,139.2067,139.2719,4176.0
2017-08-21 10:35:00,149.51,149.62,149.48,149.62,3985.0,139.1881,139.2905,139.1602,139.2905,3985.0
2017-08-21 10:40:00,149.63,149.96,149.6,149.83,7000.0,139.2998,139.607,139.2719,139.486,7000.0
2017-08-21 10:45:00,149.79,149.86,149.61,149.72,6822.0,139.4488,139.5139,139.2812,139.3836,6822.0
2017-08-21 10:50:00,149.74,149.87,149.7,149.75,2910.0,139.4022,139.5232,139.365,139.4115,2910.0
2017-08-21 10:55:00,149.9,150.0,149.83,150.0,6796.0,139.5512,139.6443,139.486,139.6443,6796.0
2017-08-21 11:00:00,150.02,150.03,149.78,149.83,4344.0,139.6629,139.6722,139.4394,139.486,4344.0
2017-08-21 11:05:00,149.92,150.0,149.88,150.0,1701.0,139.5698,139.6443,139.5325,139.6443,1701.0
2017-08-21 11:10:00,150.03,150.14,149.96,150.08,3201.0,139.6722,139.7746,139.607,139.7187,3201.0
2017-08-21 11:15:00,150.12,150.18,149.96,150.01,3419.0,139.756,139.8118,139.607,139.6536,3419.0
2017-08-21 11:20:00,150.08,150.08,149.91,149.91,1954.0,139.7187,139.7187,139.5605,139.5605,1954.0
2017-08-21 11:25:00,149.94,150.05,149.94,149.99,2000.0,139.5884,139.6908,139.5884,139.6349,2000.0
2017-08-21 11:30:00,149.92,150.01,149.85,149.99,7389.0,139.5698,139.6536,139.5046,139.6349,7389.0
2017-08-21 11:35:00,149.98,149.98,149.67,149.82,2623.0,139.6256,139.6256,139.337,139.4767,2623.0
2017-08-21 11:40:00,149.83,149.88,149.73,149.88,2051.0,139.486,139.5325,139.3929,139.5325,2051.0
2017-08-21 11:45:00,149.82,149.86,149.72,149.85,3904.0,139.4767,139.5139,139.3836,139.5046,3904.0
2017-08-21 11:50:00,149.78,149.78,149.66,149.67,1520.0,139.4394,139.4394,139.3277,139.337,1520.0
2017-08-21 11:55:00,149.67,149.75,149.62,149.73,4100.0,139.337,139.4115,139.2905,139.3929,4100.0
2017-08-21 12:00:00,149.75,149.95,149.72,149.93,8137.0,139.4115,139.5977,139.3836,139.5791,8137.0
2017-08-21 12:05:00,149.93,149.98,149.86,149.88,2300.0,139.5791,139.6256,139.5139,139.5325,2300.0
2017-08-21 12:10:00,149.88,149.92,149.88,149.88,2031.0,139.5325,139.5698,139.5325,139.5325,2031.0
2017-08-21 12:15:00,149.83,149.85,149.74,149.76,3295.0,139.486,139.5046,139.4022,139.4208,3295.0
2017-08-21 12:20:00,149.81,149.92,149.75,149.86,4200.0,139.4674,139.5698,139.4115,139.5139,4200.0
2017-08-21 12:25:00,149.91,150.08,149.87,149.88,3227.0,139.5605,139.7187,139.5232,139.5325,3227.0
2017-08-21 12:30:00,149.92,150.05,149.92,150.05,2200.0,139.5698,139.6908,139.5698,139.6908,2200.0
2017-08-21 12:35:00,150.0,150.04,149.81,149.81,11133.0,139.6443,139.6815,139.4674,139.4674,11133.0
2017-08-21 12:40:00,149.81,149.85,149.68,149.84,3827.0,139.4674,139.5046,139.3463,139.4953,3827.0
2017-08-21 12:45:00,149.84,149.85,149.72,149.8,2100.0,139.4953,139.5046,139.3836,139.4581,2100.0
2017-08-21 12:50:00,149.8,149.87,149.77,149.84,1728.0,139.4581,139.5232,139.4301,139.4953,1728.0
2017-08-21 12:55:00,149.87,149.94,149.8,149.91,4113.0,139.5232,139.5884,139.4581,139.5605,4113.0
2017-08-21 13:00:00,149.92,149.97,149.76,149.88,7004.0,139.5698,139.6163,139.4208,139.5325,7004.0
2017-08-21 13:05:00,149.91,149.92,149.71,149.82,3741.0,139.5605,139.5698,139.3743,139.4767,3741.0
2017-08-21 13:10:00,149.83,149.92,149.82,149.88,2950.0,139.486,139.5698,139.4767,139.5325,2950.0
2017-08-21 13:15:00,149.82,149.82,149.71,149.73,2400.0,139.4767,139.4767,139.3743,139.3929,2400.0
2017-08-21 13:20:00,149.79,149.83,149.64,149.65,8171.0,139.4488,139.486,139.3091,139.3184,8171.0
2017-08-21 13:25:00,149.71,149.77,149.7,149.71,1701.0,139.3743,139.4301,139.365,139.3743,1701.0
2017-08-21 13:30:00,149.74,149.76,149.69,149.72,2576.0,139.4022,139.4208,139.3557,139.3836,2576.0
2017-08-21 13:35:00,149.68,149.68,149.62,149.66,3324.0,139.3463,139.3463,139.2905,139.3277,3324.0
2017-08-21 13:40:00,149.67,149.73,149.65,149.73,1300.0,139.337,139.3929,139.3184,139.3929,1300.0
2017-08-21 13:45:00,149.73,149.75,149.59,149.6,3386.0,139.3929,139.4115,139.2626,139.2719,3386.0
2017-08-21 13:50:00,149.65,149.69,149.56,149.59,2878.0,139.3184,139.3557,139.2346,139.2626,2878.0
2017-08-21 13:55:00,149.51,149.61,149.51,149.61,2630.0,139.1881,139.2812,139.1881,139.2812,2630.0
2017-08-21 14:00:00,149.59,149.67,149.53,149.57,1200.0,139.2626,139.337,139.2067,139.2439,1200.0
2017-08-21 14:05:00,149.61,149.69,149.6,149.65,1400.0,139.2812,139.3557,139.2719,139.3184,1400.0
2017-08-21 14:10:00,149.64,149.7,149.58,149.7,1402.0,139.3091,139.365,139.2533,139.365,1402.0
2017-08-21 14:15:00,149.71,149.71,149.62,149.62,1412.0,139.3743,139.3743,139.2905,139.2905,1412.0
2017-08-21 14:20:00,149.66,149.82,149.66,149.82,1000.0,139.3277,139.4767,139.3277,139.4767,1000.0
2017-08-21 14:25:00,149.83,149.85,149.8,149.83,2297.0,139.486,139.5046,139.4581,139.486,2297.0
2017-08-21 14:30:00,149.86,149.9,149.82,149.82,2544.0,139.5139,139.5512,139.4767,139.4767,2544.0
2017-08-21 14:35:00,149.88,149.91,149.77,149.91,2558.0,139.5325,139.5605,139.4301,139.5605,2558.0
2017-08-21 14:40:00,149.84,149.9,149.79,149.89,2966.0,139.4953,139.5512,139.4488,139.5418,2966.0
2017-08-21 14:45:00,149.94,150.03,149.94,149.94,1401.0,139.5884,139.6722,139.5884,139.5884,1401.0
2017-08-21 14:50:00,149.94,150.07,149.94,149.99,2989.0,139.5884,139.7094,139.5884,139.6349,2989.0
2017-08-21 14:55:00,150.01,150.01,149.87,149.93,2437.0,139.6536,139.6536,139.5232,139.5791,2437.0
2017-08-21 15:00:00,150.01,150.01,149.85,149.92,2515.0,139.6536,139.6536,139.5046,139.5698,2515.0
2017-08-21 15:05:00,149.93,149.96,149.86,149.93,2836.0,139.5791,139.607,139.5139,139.5791,2836.0
2017-08-21 15:10:00,149.89,149.93,149.74,149.79,2000.0,139.5418,139.5791,139.4022,139.4488,2000.0
2017-08-21 15:15:00,149.74,149.89,149.74,149.89,4248.0,139.4022,139.5418,139.4022,139.5418,4248.0
2017-08-21 15:20:00,149.9,149.99,149.9,149.99,4602.0,139.5512,139.6349,139.5512,139.6349,4602.0
2017-08-21 15:25:00,149.96,150.04,149.9,150.01,8435.0,139.607,139.6815,139.5512,139.6536,8435.0
2017-08-21 15:30:00,150.07,150.12,149.98,150.05,3023.0,139.7094,139.756,139.6256,139.6908,3023.0
2017-08-21 15:35:00,150.06,150.16,150.06,150.16,5501.0,139.7001,139.7932,139.7001,139.7932,5501.0
2017-08-21 15:40:00,150.17,150.2,150.09,150.09,4896.0,139.8025,139.8304,139.728,139.728,4896.0
2017-08-21 15:45:00,150.13,150.22,150.12,150.16,7229.0,139.7653,139.8491,139.756,139.7932,7229.0
2017-08-21 15:50:00,150.18,150.27,150.17,150.26,10804.0,139.8118,139.8956,139.8025,139.8863,10804.0
2017-08-21 15:55:00,150.26,150.26,150.02,150.04,32626.0,139.8863,139.8863,139.6629,139.6815,32626.0
2017-08-22 09:30:00,150.62,151.2,150.28,151.2,9808.0,140.2215,140.7614,139.9049,140.7614,9808.0
2017-08-22 09:35:00,151.33,151.33,150.82,151.23,5664.0,140.8824,140.8824,140.4076,140.7893,5664.0
2017-08-22 09:40:00,151.25,151.26,150.8,150.96,4600.0,140.808,140.8173,140.389,140.538,4600.0
2017-08-22 09:45:00,150.67,151.2,150.66,151.2,3205.0,140.268,140.7614,140.2587,140.7614,3205.0
2017-08-22 09:50:00,151.2,151.2,150.93,151.03,2230.0,140.7614,140.7614,140.51,140.6031,2230.0
2017-08-22 09:55:00,151.06,151.2,150.85,150.96,1957.0,140.6311,140.7614,140.4356,140.538,1957.0
2017-08-22 10:00:00,150.98,151.02,150.86,150.93,4662.0,140.5566,140.5938,140.4449,140.51,4662.0
2017-08-22 10:05:00,150.99,151.15,150.92,151.01,3854.0,140.5659,140.7149,140.5007,140.5845,3854.0
2017-08-22 10:10:00,150.96,151.49,150.94,151.49,5910.0,140.538,141.0314,140.5194,141.0314,5910.0
2017-08-22 10:15:00,151.51,151.73,151.36,151.72,5600.0,141.05,141.2548,140.9104,141.2455,5600.0
2017-08-22 10:20:00,151.76,151.91,151.65,151.72,4600.0,141.2827,141.4224,141.1803,141.2455,4600.0
2017-08-22 10:25:00,151.73,151.97,151.73,151.97,7982.0,141.2548,141.4782,141.2548,141.4782,7982.0
2017-08-22 10:30:00,151.91,151.91,151.69,151.86,6856.0,141.4224,141.4224,141.2176,141.3758,6856.0
2017-08-22 10:35:00,151.92,152.1,151.92,152.1,5830.0,141.4317,141.5993,141.4317,141.5993,5830.0
2017-08-22 10:40:00,152.03,152.11,151.86,152.05,5500.0,141.5341,141.6086,141.3758,141.5527,5500.0
2017-08-22 10:45:00,152.11,152.12,151.9,151.96,4450.0,141.6086,141.6179,141.4131,141.4689,4450.0
2017-08-22 10:50:00,151.99,152.05,151.86,152.05,3190.0,141.4969,141.5527,141.3758,141.5527,3190.0
2017-08-22 10:55:00,152.15,152.15,151.92,152.01,3008.0,141.6458,141.6458,141.4317,141.5155,3008.0
2017-08-22 11:00:00,152.0,152.0,151.81,151.91,2200.0,141.5062,141.5062,141.3293,141.4224,2200.0
2017-08-22 11:05:00,151.83,151.88,151.69,151.87,4000.0,141.3479,141.3945,141.2176,141.3852,4000.0
2017-08-22 11:10:00,151.87,151.88,151.67,151.76,6100.0,141.3852,141.3945,141.199,141.2827,6100.0
2017-08-22 11:15:00,151.79,151.89,151.76,151.84,9034.0,141.3107,141.4038,141.2827,141.3572,9034.0
2017-08-22 11:20:00,151.86,151.99,151.74,151.99,9224.0,141.3758,141.4969,141.2641,141.4969,9224.0
2017-08-22 11:25:00,151.94,151.96,151.79,151.82,5028.0,141.4503,141.4689,141.3107,141.3386,5028.0
2017-08-22 11:30:00,151.82,151.96,151.75,151.89,13321.0,141.3386,141.4689,141.2734,141.4038,13321.0
2017-08-22 11:35:00,151.88,152.12,151.87,152.03,4930.0,141.3945,141.6179,141.3852,141.5341,4930.0
2017-08-22 11:40:00,151.95,152.09,151.95,151.95,2400.0,141.4596,141.59,141.4596,141.4596,2400.0
2017-08-22 11:45:00,151.95,152.03,151.81,151.81,2440.0,141.4596,141.5341,141.3293,141.3293,2440.0
2017-08-22 11:50:00,151.85,152.05,151.85,151.91,8700.0,141.3665,141.5527,141.3665,141.4224,8700.0
2017-08-22 11:55:00,151.94,152.02,151.93,151.98,2100.0,141.4503,141.5248,141.441,141.4876,2100.0
2017-08-22 12:00:00,152.01,152.21,152.01,152.12,3131.0,141.5155,141.7017,141.5155,141.6179,3131.0
2017-08-22 12:05:00,152.09,152.28,152.02,152.17,7850.0,141.59,141.7668,141.5248,141.6644,7850.0
2017-08-22 12:10:00,152.14,152.38,152.14,152.38,1633.0,141.6365,141.8599,141.6365,141.8599,1633.0
2017-08-22 12:15:00,152.33,152.38,152.24,152.24,1500.0,141.8134,141.8599,141.7296,141.7296,1500.0
2017-08-22 12:20:00,152.25,152.25,152.12,152.23,7012.0,141.7389,141.7389,141.6179,141.7203,7012.0
2017-08-22 12:25:00,152.28,152.29,152.21,152.26,1420.0,141.7668,141.7762,141.7017,141.7482,1420.0
2017-08-22 12:30:00,152.24,152.28,152.2,152.27,2306.0,141.7296,141.7668,141.6924,141.7575,2306.0
2017-08-22 12:35:00,152.28,152.28,152.16,152.21,3259.0,141.7668,141.7668,141.6551,141.7017,3259.0
2017-08-22 12:40:00,152.26,152.43,152.26,152.39,2000.0,141.7482,141.9065,141.7482,141.8693,2000.0
2017-08-22 12:45:00,152.34,152.45,152.31,152.39,3164.0,141.8227,141.9251,141.7948,141.8693,3164.0
2017-08-22 12:50:00,152.39,152.41,152.35,152.39,6058.0,141.8693,141.8879,141.832,141.8693,6058.0
2017-08-22 12:55:00,152.43,152.56,152.38,152.53,2421.0,141.9065,142.0275,141.8599,141.9996,2421.0
2017-08-22 13:00:00,152.53,152.58,152.49,152.58,3967.0,141.9996,142.0461,141.9623,142.0461,3967.0
2017-08-22 13:05:00,152.56,152.63,152.51,152.56,2700.0,142.0275,142.0927,141.981,142.0275,2700.0
2017-08-22 13:10:00,152.58,152.69,152.58,152.64,6946.0,142.0461,142.1485,142.0461,142.102,6946.0
2017-08-22 13:15:00,152.66,152.68,152.6,152.63,15476.0,142.1206,142.1392,142.0648,142.0927,15476.0
2017-08-22 13:20:00,152.66,152.78,152.66,152.78,6835.0,142.1206,142.2323,142.1206,142.2323,6835.0
2017-08-22 13:25:00,152.79,152.86,152.76,152.86,2529.0,142.2416,142.3068,142.2137,142.3068,2529.0
2017-08-22 13:30:00,152.86,152.86,152.58,152.62,4762.0,142.3068,142.3068,142.0461,142.0834,4762.0
2017-08-22 13:35:00,152.63,152.68,152.59,152.59,3000.0,142.0927,142.1392,142.0554,142.0554,3000.0
2017-08-22 13:40:00,152.57,152.6,152.46,152.46,2500.0,142.0368,142.0648,141.9344,141.9344,2500.0
2017-08-22 13:45:00,152.46,152.53,152.43,152.53,5211.0,141.9344,141.9996,141.9065,141.9996,5211.0
2017-08-22 13:50:00,152.5,152.54,152.47,152.48,3000.0,141.9717,142.0089,141.9437,141.953,3000.0
2017-08-22 13:55:00,152.45,152.52,152.43,152.52,3494.0,141.9251,141.9903,141.9065,141.9903,3494.0
2017-08-22 14:00:00,152.49,152.59,152.49,152.59,2350.0,141.9623,142.0554,141.9623,142.0554,2350.0
2017-08-22 14:05:00,152.57,152.6,152.54,152.56,2599.0,142.0368,142.0648,142.0089,142.0275,2599.0
2017-08-22 14:10:00,152.53,152.58,152.46,152.46,4567.0,141.9996,142.0461,141.9344,141.9344,4567.0
2017-08-22 14:15:00,152.54,152.61,152.51,152.61,4606.0,142.0089,142.0741,141.981,142.0741,4606.0
2017-08-22 14:20:00,152.65,152.72,152.63,152.69,3710.0,142.1113,142.1765,142.0927,142.1485,3710.0
2017-08-22 14:25:00,152.66,152.72,152.61,152.64,5808.0,142.1206,142.1765,142.0741,142.102,5808.0
2017-08-22 14:30:00,152.67,152.92,152.65,152.87,9928.0,142.1299,142.3627,142.1113,142.3161,9928.0
2017-08-22 14:35:00,152.86,152.98,152.85,152.95,2069.0,142.3068,142.4185,142.2975,142.3906,2069.0
2017-08-22 14:40:00,152.98,152.98,152.8,152.8,5469.0,142.4185,142.4185,142.2509,142.2509,5469.0
2017-08-22 14:45:00,152.82,152.84,152.71,152.72,2915.0,142.2696,142.2882,142.1672,142.1765,2915.0
2017-08-22 14:50:00,152.74,152.78,152.65,152.72,6491.0,142.1951,142.2323,142.1113,142.1765,6491.0
2017-08-22 14:55:00,152.69,152.75,152.65,152.74,3501.0,142.1485,142.2044,142.1113,142.1951,3501.0
2017-08-22 15:00:00,152.75,152.77,152.7,152.75,3370.0,142.2044,142.223,142.1579,142.2044,3370.0
2017-08-22 15:05:00,152.75,152.75,152.58,152.64,3408.0,142.2044,142.2044,142.0461,142.102,3408.0
2017-08-22 15:10:00,152.64,152.74,152.6,152.74,5244.0,142.102,142.1951,142.0648,142.1951,5244.0
2017-08-22 15:15:00,152.74,152.76,152.7,152.7,2725.0,142.1951,142.2137,142.1579,142.1579,2725.0
2017-08-22 15:20:00,152.68,152.71,152.61,152.65,6126.0,142.1392,142.1672,142.0741,142.1113,6126.0
2017-08-22 15:25:00,152.62,152.78,152.62,152.78,7702.0,142.0834,142.2323,142.0834,142.2323,7702.0
2017-08-22 15:30:00,152.78,152.86,152.78,152.82,5016.0,142.2323,142.3068,142.2323,142.2696,5016.0
2017-08-22 15:35:00,152.85,152.88,152.82,152.83,8883.0,142.2975,142.3254,142.2696,142.2789,8883.0
2017-08-22 15:40:00,152.83,153.05,152.82,153.03,13733.0,142.2789,142.4837,142.2696,142.4651,13733.0
2017-08-22 15:45:00,153.06,153.11,152.98,153.02,15597.0,142.493,142.5395,142.4185,142.4558,15597.0
2017-08-22 15:50:00,153.04,153.05,152.92,152.99,20501.0,142.4744,142.4837,142.3627,142.4278,20501.0
2017-08-22 15:55:00,152.99,153.03,152.74,152.84,30135.0,142.4278,142.4651,142.1951,142.2882,30135.0
2017-08-23 09:30:00,151.67,152.31,151.44,152.3,13523.0,141.199,141.7948,140.9848,141.7855,13523.0
2017-08-23 09:35:00,152.37,152.37,151.83,152.04,9121.0,141.8506,141.8506,141.3479,141.5434,9121.0
2017-08-23 09:40:00,152.05,152.1,151.72,151.85,4400.0,141.5527,141.5993,141.2455,141.3665,4400.0
2017-08-23 09:45:00,151.89,152.06,151.69,151.85,6342.0,141.4038,141.562,141.2176,141.3665,6342.0
2017-08-23 09:50:00,151.86,151.98,151.75,151.75,9426.0,141.3758,141.4876,141.2734,141.2734,9426.0
2017-08-23 09:55:00,151.85,152.05,151.76,151.98,5154.0,141.3665,141.5527,141.2827,141.4876,5154.0
2017-08-23 10:00:00,151.98,151.99,151.82,151.92,6300.0,141.4876,141.4969,141.3386,141.4317,6300.0
2017-08-23 10:05:00,151.9,151.99,151.49,151.57,8155.0,141.4131,141.4969,141.0314,141.1059,8155.0
2017-08-23 10:10:00,151.56,151.88,151.51,151.81,5900.0,141.0966,141.3945,141.05,141.3293,5900.0
2017-08-23 10:15:00,151.82,151.98,151.82,151.96,2600.0,141.3386,141.4876,141.3386,141.4689,2600.0
2017-08-23 10:20:00,151.96,151.96,151.79,151.84,3316.0,141.4689,141.4689,141.3107,141.3572,3316.0
2017-08-23 10:25:00,151.88,152.08,151.88,152.08,1900.0,141.3945,141.5807,141.3945,141.5807,1900.0
2017-08-23 10:30:00,152.04,152.09,151.76,152.09,6333.0,141.5434,141.59,141.2827,141.59,6333.0
2017-08-23 10:35:00,152.12,152.15,152.0,152.0,4016.0,141.6179,141.6458,141.5062,141.5062,4016.0
2017-08-23 10:40:00,152.1,152.3,152.07,152.11,2803.0,141.5993,141.7855,141.5713,141.6086,2803.0
2017-08-23 10:45:00,152.02,152.17,151.95,152.08,4800.0,141.5248,141.6644,141.4596,141.5807,4800.0
2017-08-23 10:50:00,152.04,152.34,151.98,152.3,3741.0,141.5434,141.8227,141.4876,141.7855,3741.0
2017-08-23 10:55:00,152.36,152.44,151.89,152.06,8331.0,141.8413,141.9158,141.4038,141.562,8331.0
2017-08-23 11:00:00,152.12,152.12,151.7,151.91,16479.0,141.6179,141.6179,141.2269,141.4224,16479.0
2017-08-23 11:05:00,151.85,151.87,151.66,151.67,7905.0,141.3665,141.3852,141.1897,141.199,7905.0
2017-08-23 11:10:00,151.7,151.7,151.58,151.6,7046.0,141.2269,141.2269,141.1152,141.1338,7046.0
2017-08-23 11:15:00,151.59,151.62,151.52,151.62,6120.0,141.1245,141.1524,141.0593,141.1524,6120.0
2017-08-23 11:20:00,151.63,151.75,151.6,151.6,5348.0,141.1617,141.2734,141.1338,141.1338,5348.0
2017-08-23 11:25:00,151.61,151.7,151.57,151.62,4866.0,141.1431,141.2269,141.1059,141.1524,4866.0
2017-08-23 11:30:00,151.61,151.77,151.61,151.66,4693.0,141.1431,141.2921,141.1431,141.1897,4693.0
2017-08-23 11:35:00,151.67,151.73,151.56,151.7,8919.0,141.199,141.2548,141.0966,141.2269,8919.0
2017-08-23 11:40:00,151.71,151.79,151.69,151.72,6134.0,141.2362,141.3107,141.2176,141.2455,6134.0
2017-08-23 11:45:00,151.72,151.74,151.68,151.71,2458.0,141.2455,141.2641,141.2083,141.2362,2458.0
2017-08-23 11:50:00,151.71,151.75,151.6,151.63,5175.0,141.2362,141.2734,141.1338,141.1617,5175.0
2017-08-23 11:55:00,151.65,151.74,151.6,151.7,4700.0,141.1803,141.2641,141.1338,141.2269,4700.0
2017-08-23 12:00:00,151.71,151.75,151.68,151.75,2500.0,141.2362,141.2734,141.2083,141.2734,2500.0
2017-08-23 12:05:00,151.68,151.76,151.68,151.74,2976.0,141.2083,141.2827,141.2083,141.2641,2976.0
2017-08-23 12:10:00,151.7,151.73,151.63,151.65,3139.0,141.2269,141.2548,141.1617,141.1803,3139.0
2017-08-23 12:15:00,151.63,151.68,151.56,151.61,3526.0,141.1617,141.2083,141.0966,141.1431,3526.0
2017-08-23 12:20:00,151.61,151.63,151.57,151.62,2613.0,141.1431,141.1617,141.1059,141.1524,2613.0
2017-08-23 12:25:00,151.62,151.64,151.52,151.56,4371.0,141.1524,141.171,141.0593,141.0966,4371.0
2017-08-23 12:30:00,151.55,151.62,151.44,151.51,9789.0,141.0872,141.1524,140.9848,141.05,9789.0
2017-08-23 12:35:00,151.53,151.53,151.46,151.5,3778.0,141.0686,141.0686,141.0035,141.0407,3778.0
2017-08-23 12:40:00,151.51,151.51,151.33,151.41,4418.0,141.05,141.05,140.8824,140.9569,4418.0
2017-08-23 12:45:00,151.39,151.43,151.32,151.39,4115.0,140.9383,140.9755,140.8731,140.9383,4115.0
2017-08-23 12:50:00,151.37,151.42,151.37,151.42,1300.0,140.9197,140.9662,140.9197,140.9662,1300.0
2017-08-23 12:55:00,151.42,151.52,151.4,151.52,1920.0,140.9662,141.0593,140.9476,141.0593,1920.0
2017-08-23 13:00:00,151.5,151.71,151.5,151.68,7203.0,141.0407,141.2362,141.0407,141.2083,7203.0
2017-08-23 13:05:00,151.69,151.75,151.69,151.72,4118.0,141.2176,141.2734,141.2176,141.2455,4118.0
2017-08-23 13:10:00,151.74,151.92,151.71,151.9,7800.0,141.2641,141.4317,141.2362,141.4131,7800.0
2017-08-23 13:15:00,151.9,151.9,151.61,151.72,4984.0,141.4131,141.4131,141.1431,141.2455,4984.0
2017-08-23 13:20:00,151.72,151.74,151.66,151.7,4778.0,141.2455,141.2641,141.1897,141.2269,4778.0
2017-08-23 13:25:00,151.68,151.7,151.65,151.68,3317.0,141.2083,141.2269,141.1803,141.2083,3317.0
2017-08-23 13:30:00,151.67,151.69,151.58,151.64,4200.0,141.199,141.2176,141.1152,141.171,4200.0
2017-08-23 13:35:00,151.64,151.64,151.5,151.57,3730.0,141.171,141.171,141.0407,141.1059,3730.0
2017-08-23 13:40:00,151.59,151.59,151.5,151.5,3994.0,141.1245,141.1245,141.0407,141.0407,3994.0
2017-08-23 13:45:00,151.56,151.68,151.55,151.68,3603.0,141.0966,141.2083,141.0872,141.2083,3603.0
2017-08-23 13:50:00,151.67,151.67,151.51,151.51,5897.0,141.199,141.199,141.05,141.05,5897.0
2017-08-23 13:55:00,151.4,151.48,151.39,151.46,3228.0,140.9476,141.0221,140.9383,141.0035,3228.0
2017-08-23 14:00:00,151.44,151.48,151.39,151.48,4849.0,140.9848,141.0221,140.9383,141.0221,4849.0
2017-08-23 14:05:00,151.5,151.67,151.49,151.67,5600.0,141.0407,141.199,141.0314,141.199,5600.0
2017-08-23 14:10:00,151.67,151.84,151.64,151.74,3793.0,141.199,141.3572,141.171,141.2641,3793.0
2017-08-23 14:15:00,151.72,151.74,151.68,151.73,2113.0,141.2455,141.2641,141.2083,141.2548,2113.0
2017-08-23 14:20:00,151.75,151.77,151.71,151.75,4293.0,141.2734,141.2921,141.2362,141.2734,4293.0
2017-08-23 14:25:00,151.78,151.78,151.64,151.71,3758.0,141.3014,141.3014,141.171,141.2362,3758.0
2017-08-23 14:30:00,151.71,151.77,151.7,151.7,3824.0,141.2362,141.2921,141.2269,141.2269,3824.0
2017-08-23 14:35:00,151.69,151.69,151.59,151.65,3645.0,141.2176,141.2176,141.1245,141.1803,3645.0
2017-08-23 14:40:00,151.64,151.7,151.63,151.67,2118.0,141.171,141.2269,141.1617,141.199,2118.0
2017-08-23 14:45:00,151.67,151.77,151.67,151.71,4242.0,141.199,141.2921,141.199,141.2362,4242.0
2017-08-23 14:50:00,151.72,151.72,151.62,151.7,3301.0,141.2455,141.2455,141.1524,141.2269,3301.0
2017-08-23 14:55:00,151.7,151.75,151.7,151.73,2965.0,141.2269,141.2734,141.2269,141.2548,2965.0
2017-08-23 15:00:00,151.74,151.79,151.64,151.64,6093.0,141.2641,141.3107,141.171,141.171,6093.0
2017-08-23 15:05:00,151.65,151.75,151.65,151.69,4517.0,141.1803,141.2734,141.1803,141.2176,4517.0
2017-08-23 15:10:00,151.69,151.7,151.65,151.66,3567.0,141.2176,141.2269,141.1803,141.1897,3567.0
2017-08-23 15:15:00,151.66,151.75,151.65,151.75,6968.0,141.1897,141.2734,141.1803,141.2734,6968.0
2017-08-23 15:20:00,151.75,151.76,151.65,151.71,6539.0,141.2734,141.2827,141.1803,141.2362,6539.0
2017-08-23 15:25:00,151.71,151.82,151.71,151.74,5622.0,141.2362,141.3386,141.2362,141.2641,5622.0
2017-08-23 15:30:00,151.78,151.78,151.65,151.65,7195.0,141.3014,141.3014,141.1803,141.1803,7195.0
2017-08-23 15:35:00,151.68,151.82,151.65,151.77,11329.0,141.2083,141.3386,141.1803,141.2921,11329.0
2017-08-23 15:40:00,151.77,151.77,151.6,151.64,11955.0,141.2921,141.2921,141.1338,141.171,11955.0
2017-08-23 15:45:00,151.64,151.64,151.46,151.5,13917.0,141.171,141.171,141.0035,141.0407,13917.0
2017-08-23 15:50:00,151.51,151.53,151.45,151.47,17040.0,141.05,141.0686,140.9941,141.0128,17040.0
2017-08-23 15:55:00,151.49,151.49,151.29,151.29,29532.0,141.0314,141.0314,140.8452,140.8452,29532.0
2017-08-24 09:30:00,151.15,151.72,150.88,151.65,10212.0,141.0958,141.6279,140.8438,141.5625,10212.0
2017-08-24 09:35:00,151.66,151.66,151.07,151.35,2785.0,141.5719,141.5719,141.0211,141.2825,2785.0
2017-08-24 09:40:00,151.32,151.39,150.99,150.99,1927.0,141.2545,141.3198,140.9464,140.9464,1927.0
2017-08-24 09:45:00,151.1,151.22,150.99,150.99,3000.0,141.0491,141.1611,140.9464,140.9464,3000.0
2017-08-24 09:50:00,150.98,151.1,150.69,150.81,6270.0,140.9371,141.0491,140.6664,140.7784,6270.0
2017-08-24 09:55:00,150.9,150.91,150.59,150.76,8149.0,140.8624,140.8718,140.573,140.7317,8149.0
2017-08-24 10:00:00,150.72,150.86,150.63,150.77,2910.0,140.6944,140.8251,140.6104,140.7411,2910.0
2017-08-24 10:05:00,150.8,150.8,150.43,150.6,3200.0,140.7691,140.7691,140.4237,140.5824,3200.0
2017-08-24 10:10:00,150.61,150.78,150.54,150.74,2900.0,140.5917,140.7504,140.5264,140.7131,2900.0
2017-08-24 10:15:00,150.78,150.97,150.73,150.95,2600.0,140.7504,140.9278,140.7037,140.9091,2600.0
2017-08-24 10:20:00,150.92,151.25,150.92,150.94,2760.0,140.8811,141.1891,140.8811,140.8998,2760.0
2017-08-24 10:25:00,151.07,151.17,150.91,151.06,2932.0,141.0211,141.1145,140.8718,141.0118,2932.0
2017-08-24 10:30:00,151.13,151.24,150.93,151.24,5710.0,141.0771,141.1798,140.8904,141.1798,5710.0
2017-08-24 10:35:00,151.38,151.58,151.36,151.5,2500.0,141.3105,141.4972,141.2918,141.4225,2500.0
2017-08-24 10:40:00,151.56,151.64,151.37,151.64,3030.0,141.4785,141.5532,141.3012,141.5532,3030.0
2017-08-24 10:45:00,151.64,151.68,151.43,151.46,2400.0,141.5532,141.5905,141.3572,141.3852,2400.0
2017-08-24 10:50:00,151.38,151.44,151.33,151.43,1500.0,141.3105,141.3665,141.2638,141.3572,1500.0
2017-08-24 10:55:00,151.51,151.65,151.31,151.31,3152.0,141.4319,141.5625,141.2452,141.2452,3152.0
2017-08-24 11:00:00,151.14,151.38,151.14,151.38,2500.0,141.0865,141.3105,141.0865,141.3105,2500.0
2017-08-24 11:05:00,151.42,151.48,151.27,151.41,2400.0,141.3478,141.4038,141.2078,141.3385,2400.0
2017-08-24 11:10:00,151.51,151.55,151.27,151.32,3148.0,141.4319,141.4692,141.2078,141.2545,3148.0
2017-08-24 11:15:00,151.19,151.19,151.04,151.17,2400.0,141.1331,141.1331,140.9931,141.1145,2400.0
2017-08-24 11:20:00,151.12,151.24,151.04,151.19,4200.0,141.0678,141.1798,140.9931,141.1331,4200.0
2017-08-24 11:25:00,151.14,151.14,150.71,150.78,5879.0,141.0865,141.0865,140.6851,140.7504,5879.0
2017-08-24 11:30:00,150.84,150.84,150.61,150.61,8109.0,140.8064,140.8064,140.5917,140.5917,8109.0
2017-08-24 11:35:00,150.64,150.83,150.57,150.74,2942.0,140.6197,140.7971,140.5544,140.7131,2942.0
2017-08-24 11:40:00,150.71,150.93,150.68,150.93,2729.0,140.6851,140.8904,140.6571,140.8904,2729.0
2017-08-24 11:45:00,150.97,151.02,150.84,150.97,4729.0,140.9278,140.9744,140.8064,140.9278,4729.0
2017-08-24 11:50:00,150.99,150.99,150.92,150.99,1668.0,140.9464,140.9464,140.8811,140.9464,1668.0
2017-08-24 11:55:00,150.99,150.99,150.76,150.83,1324.0,140.9464,140.9464,140.7317,140.7971,1324.0
2017-08-24 12:00:00,150.92,150.96,150.9,150.92,1800.0,140.8811,140.9184,140.8624,140.8811,1800.0
2017-08-24 12:05:00,150.94,150.97,150.82,150.84,4136.0,140.8998,140.9278,140.7877,140.8064,4136.0
2017-08-24 12:10:00,150.89,150.98,150.81,150.93,4028.0,140.8531,140.9371,140.7784,140.8904,4028.0
2017-08-24 12:15:00,150.92,150.92,150.87,150.92,828.0,140.8811,140.8811,140.8344,140.8811,828.0
2017-08-24 12:20:00,150.95,150.95,150.84,150.84,1400.0,140.9091,140.9091,140.8064,140.8064,1400.0
2017-08-24 12:25:00,150.89,150.99,150.89,150.96,800.0,140.8531,140.9464,140.8531,140.9184,800.0
2017-08-24 12:30:00,150.96,150.99,150.79,150.85,2165.0,140.9184,140.9464,140.7597,140.8158,2165.0
2017-08-24 12:35:00,150.85,150.86,150.73,150.82,1600.0,140.8158,140.8251,140.7037,140.7877,1600.0
2017-08-24 12:40:00,150.83,150.87,150.81,150.85,1700.0,140.7971,140.8344,140.7784,140.8158,1700.0
2017-08-24 12:45:00,150.84,150.95,150.74,150.95,4925.0,140.8064,140.9091,140.7131,140.9091,4925.0
2017-08-24 12:50:00,150.92,151.0,150.91,150.97,3630.0,140.8811,140.9558,140.8718,140.9278,3630.0
2017-08-24 12:55:00,150.99,150.99,150.81,150.82,2300.0,140.9464,140.9464,140.7784,140.7877,2300.0
2017-08-24 13:00:00,150.78,150.91,150.73,150.9,3220.0,140.7504,140.8718,140.7037,140.8624,3220.0
2017-08-24 13:05:00,150.92,151.01,150.91,150.98,1400.0,140.8811,140.9651,140.8718,140.9371,1400.0
2017-08-24 13:10:00,150.99,151.16,150.99,151.14,2300.0,140.9464,141.1051,140.9464,141.0865,2300.0
2017-08-24 13:15:00,151.14,151.29,151.13,151.21,3900.0,141.0865,141.2265,141.0771,141.1518,3900.0
2017-08-24 13:20:00,151.27,151.31,151.26,151.31,500.0,141.2078,141.2452,141.1985,141.2452,500.0
2017-08-24 13:25:00,151.3,151.34,151.2,151.26,1391.0,141.2358,141.2732,141.1425,141.1985,1391.0
2017-08-24 13:30:00,151.27,151.28,151.16,151.23,3200.0,141.2078,141.2172,141.1051,141.1705,3200.0
2017-08-24 13:35:00,151.24,151.32,151.24,151.25,1800.0,141.1798,141.2545,141.1798,141.1891,1800.0
2017-08-24 13:40:00,151.31,151.35,151.24,151.24,2000.0,141.2452,141.2825,141.1798,141.1798,2000.0
2017-08-24 13:45:00,151.28,151.37,151.27,151.32,2000.0,141.2172,141.3012,141.2078,141.2545,2000.0
2017-08-24 13:50:00,151.34,151.34,151.23,151.29,2490.0,141.2732,141.2732,141.1705,141.2265,2490.0
2017-08-24 13:55:00,151.33,151.41,151.3,151.41,1900.0,141.2638,141.3385,141.2358,141.3385,1900.0
2017-08-24 14:00:00,151.36,151.46,151.34,151.43,2500.0,141.2918,141.3852,141.2732,141.3572,2500.0
2017-08-24 14:05:00,151.42,151.44,151.33,151.34,1900.0,141.3478,141.3665,141.2638,141.2732,1900.0
2017-08-24 14:10:00,151.32,151.32,151.15,151.15,2564.0,141.2545,141.2545,141.0958,141.0958,2564.0
2017-08-24 14:15:00,151.15,151.31,151.13,151.31,3737.0,141.0958,141.2452,141.0771,141.2452,3737.0
2017-08-24 14:20:00,151.27,151.33,151.25,151.31,4531.0,141.2078,141.2638,141.1891,141.2452,4531.0
2017-08-24 14:25:00,151.33,151.35,151.22,151.24,5799.0,141.2638,141.2825,141.1611,141.1798,5799.0
2017-08-24 14:30:00,151.24,151.29,151.22,151.26,3000.0,141.1798,141.2265,141.1611,141.1985,3000.0
2017-08-24 14:35:00,151.23,151.38,151.23,151.38,4400.0,141.1705,141.3105,141.1705,141.3105,4400.0
2017-08-24 14:40:00,151.35,151.38,151.33,151.36,1900.0,141.2825,141.3105,141.2638,141.2918,1900.0
2017-08-24 14:45:00,151.37,151.37,151.31,151.31,3500.0,141.3012,141.3012,141.2452,141.2452,3500.0
2017-08-24 14:50:00,151.29,151.38,151.29,151.36,3832.0,141.2265,141.3105,141.2265,141.2918,3832.0
2017-08-24 14:55:00,151.37,151.42,151.33,151.42,5381.0,141.3012,141.3478,141.2638,141.3478,5381.0
2017-08-24 15:00:00,151.42,151.44,151.34,151.36,7056.0,141.3478,141.3665,141.2732,141.2918,7056.0
2017-08-24 15:05:00,151.37,151.4,151.33,151.34,4819.0,141.3012,141.3292,141.2638,141.2732,4819.0
2017-08-24 15:10:00,151.35,151.43,151.32,151.41,9524.0,141.2825,141.3572,141.2545,141.3385,9524.0
2017-08-24 15:15:00,151.41,151.59,151.38,151.55,9785.0,141.3385,141.5065,141.3105,141.4692,9785.0
2017-08-24 15:20:00,151.55,151.61,151.49,151.61,6509.0,141.4692,141.5252,141.4132,141.5252,6509.0
2017-08-24 15:25:00,151.6,151.68,151.59,151.59,9426.0,141.5159,141.5905,141.5065,141.5065,9426.0
2017-08-24 15:30:00,151.59,151.63,151.55,151.56,6762.0,141.5065,141.5439,141.4692,141.4785,6762.0
2017-08-24 15:35:00,151.55,151.62,151.51,151.62,7101.0,141.4692,141.5345,141.4319,141.5345,7101.0
2017-08-24 15:40:00,151.63,151.66,151.52,151.53,7428.0,141.5439,141.5719,141.4412,141.4505,7428.0
2017-08-24 15:45:00,151.56,151.59,151.48,151.49,11474.0,141.4785,141.5065,141.4038,141.4132,11474.0
2017-08-24 15:50:00,151.48,151.54,151.43,151.52,14071.0,141.4038,141.4599,141.3572,141.4412,14071.0
2017-08-24 15:55:00,151.53,151.55,151.44,151.46,27389.0,141.4505,141.4692,141.3665,141.3852,27389.0
2017-08-25 09:30:00,151.99,152.34,151.97,152.3,9071.0,141.8799,142.2066,141.8613,142.1693,9071.0
2017-08-25 09:35:00,152.24,152.39,151.9,152.05,4385.0,142.1133,142.2533,141.7959,141.9359,4385.0
2017-08-25 09:40:00,151.96,152.07,151.76,151.99,7133.0,141.8519,141.9546,141.6652,141.8799,7133.0
2017-08-25 09:45:00,152.03,152.05,151.82,151.88,4959.0,141.9173,141.9359,141.7212,141.7772,4959.0
2017-08-25 09:50:00,151.85,152.63,151.78,152.41,15921.0,141.7492,142.4774,141.6839,142.272,15921.0
2017-08-25 09:55:00,152.41,152.54,152.17,152.31,1800.0,142.272,142.3933,142.048,142.1786,1800.0
2017-08-25 10:00:00,152.2,152.47,152.19,152.22,9913.0,142.076,142.328,142.0666,142.0946,9913.0
2017-08-25 10:05:00,152.21,152.22,152.02,152.22,5930.0,142.0853,142.0946,141.9079,142.0946,5930.0
2017-08-25 10:10:00,152.23,152.25,152.03,152.19,4467.0,142.104,142.1226,141.9173,142.0666,4467.0
2017-08-25 10:15:00,152.26,152.44,152.26,152.36,7120.0,142.132,142.3,142.132,142.2253,7120.0
2017-08-25 10:20:00,152.44,152.44,152.12,152.16,14736.0,142.3,142.3,142.0013,142.0386,14736.0
2017-08-25 10:25:00,152.26,152.26,152.08,152.22,2194.0,142.132,142.132,141.9639,142.0946,2194.0
2017-08-25 10:30:00,152.13,152.13,151.9,151.91,4096.0,142.0106,142.0106,141.7959,141.8052,4096.0
2017-08-25 10:35:00,151.91,152.08,151.9,151.92,8790.0,141.8052,141.9639,141.7959,141.8146,8790.0
2017-08-25 10:40:00,151.98,152.03,151.91,151.91,3414.0,141.8706,141.9173,141.8052,141.8052,3414.0
2017-08-25 10:45:00,151.99,152.0,151.76,151.92,6547.0,141.8799,141.8893,141.6652,141.8146,6547.0
2017-08-25 10:50:00,151.9,152.22,151.9,152.19,3115.0,141.7959,142.0946,141.7959,142.0666,3115.0
2017-08-25 10:55:00,152.21,152.21,151.92,151.94,11010.0,142.0853,142.0853,141.8146,141.8332,11010.0
2017-08-25 11:00:00,151.93,151.93,151.53,151.65,8350.0,141.8239,141.8239,141.4505,141.5625,8350.0
2017-08-25 11:05:00,151.66,151.7,151.54,151.6,5600.0,141.5719,141.6092,141.4599,141.5159,5600.0
2017-08-25 11:10:00,151.56,151.7,151.5,151.5,5953.0,141.4785,141.6092,141.4225,141.4225,5953.0
2017-08-25 11:15:00,151.46,151.53,151.36,151.53,6220.0,141.3852,141.4505,141.2918,141.4505,6220.0
2017-08-25 11:20:00,151.53,151.56,151.46,151.52,3410.0,141.4505,141.4785,141.3852,141.4412,3410.0
2017-08-25 11:25:00,151.52,151.62,151.48,151.5,3653.0,141.4412,141.5345,141.4038,141.4225,3653.0
2017-08-25 11:30:00,151.56,151.57,151.42,151.47,3200.0,141.4785,141.4879,141.3478,141.3945,3200.0
2017-08-25 11:35:00,151.48,151.6,151.46,151.54,4200.0,141.4038,141.5159,141.3852,141.4599,4200.0
2017-08-25 11:40:00,151.57,151.86,151.55,151.86,4814.0,141.4879,141.7586,141.4692,141.7586,4814.0
2017-08-25 11:45:00,151.86,151.86,151.7,151.71,3175.0,141.7586,141.7586,141.6092,141.6185,3175.0
2017-08-25 11:50:00,151.73,151.73,151.61,151.62,2365.0,141.6372,141.6372,141.5252,141.5345,2365.0
2017-08-25 11:55:00,151.62,151.67,151.59,151.66,2006.0,141.5345,141.5812,141.5065,141.5719,2006.0
2017-08-25 12:00:00,151.69,151.72,151.61,151.72,4900.0,141.5999,141.6279,141.5252,141.6279,4900.0
2017-08-25 12:05:00,151.71,151.73,151.63,151.69,2000.0,141.6185,141.6372,141.5439,141.5999,2000.0
2017-08-25 12:10:00,151.73,151.76,151.61,151.76,2700.0,141.6372,141.6652,141.5252,141.6652,2700.0
2017-08-25 12:15:00,151.76,151.76,151.59,151.63,3910.0,141.6652,141.6652,141.5065,141.5439,3910.0
2017-08-25 12:20:00,151.66,151.67,151.55,151.61,2426.0,141.5719,141.5812,141.4692,141.5252,2426.0
2017-08-25 12:25:00,151.62,151.66,151.59,151.61,2800.0,141.5345,141.5719,141.5065,141.5252,2800.0
2017-08-25 12:30:00,151.6,151.61,151.38,151.38,5045.0,141.5159,141.5252,141.3105,141.3105,5045.0
2017-08-25 12:35:00,151.45,151.51,151.44,151.48,2623.0,141.3758,141.4319,141.3665,141.4038,2623.0
2017-08-25 12:40:00,151.46,151.54,151.42,151.42,2355.0,141.3852,141.4599,141.3478,141.3478,2355.0
2017-08-25 12:45:00,151.4,151.47,151.37,151.4,3090.0,141.3292,141.3945,141.3012,141.3292,3090.0
2017-08-25 12:50:00,151.4,151.48,151.38,151.48,4305.0,141.3292,141.4038,141.3105,141.4038,4305.0
2017-08-25 12:55:00,151.48,151.48,151.35,151.35,1700.0,141.4038,141.4038,141.2825,141.2825,1700.0
2017-08-25 13:00:00,151.35,151.43,151.31,151.4,6371.0,141.2825,141.3572,141.2452,141.3292,6371.0
2017-08-25 13:05:00,151.4,151.46,151.35,151.37,4854.0,141.3292,141.3852,141.2825,141.3012,4854.0
2017-08-25 13:10:00,151.42,151.44,151.29,151.32,5499.0,141.3478,141.3665,141.2265,141.2545,5499.0
2017-08-25 13:15:00,151.27,151.34,151.27,151.3,2750.0,141.2078,141.2732,141.2078,141.2358,2750.0
2017-08-25 13:20:00,151.31,151.31,151.0,151.18,8883.0,141.2452,141.2452,140.9558,141.1238,8883.0
2017-08-25 13:25:00,151.18,151.23,151.14,151.23,2200.0,141.1238,141.1705,141.0865,141.1705,2200.0
2017-08-25 13:30:00,151.22,151.25,151.13,151.14,6296.0,141.1611,141.1891,141.0771,141.0865,6296.0
2017-08-25 13:35:00,151.16,151.19,151.11,151.19,6019.0,141.1051,141.1331,141.0585,141.1331,6019.0
2017-08-25 13:40:00,151.2,151.23,151.17,151.23,2700.0,141.1425,141.1705,141.1145,141.1705,2700.0
2017-08-25 13:45:00,151.23,151.23,151.11,151.11,2021.0,141.1705,141.1705,141.0585,141.0585,2021.0
2017-08-25 13:50:00,151.09,151.22,151.07,151.22,4507.0,141.0398,141.1611,141.0211,141.1611,4507.0
2017-08-25 13:55:00,151.19,151.25,151.07,151.17,2631.0,141.1331,141.1891,141.0211,141.1145,2631.0
2017-08-25 14:00:00,151.15,151.23,151.14,151.23,4469.0,141.0958,141.1705,141.0865,141.1705,4469.0
2017-08-25 14:05:00,151.24,151.24,151.18,151.18,1000.0,141.1798,141.1798,141.1238,141.1238,1000.0
2017-08-25 14:10:00,151.24,151.42,151.24,151.4,2600.0,141.1798,141.3478,141.1798,141.3292,2600.0
2017-08-25 14:15:00,151.37,151.45,151.36,151.44,5260.0,141.3012,141.3758,141.2918,141.3665,5260.0
2017-08-25 14:20:00,151.43,151.49,151.42,151.47,1709.0,141.3572,141.4132,141.3478,141.3945,1709.0
2017-08-25 14:25:00,151.45,151.46,151.39,151.4,3075.0,141.3758,141.3852,141.3198,141.3292,3075.0
2017-08-25 14:30:00,151.43,151.49,151.43,151.45,2500.0,141.3572,141.4132,141.3572,141.3758,2500.0
2017-08-25 14:35:00,151.44,151.47,151.4,151.46,5869.0,141.3665,141.3945,141.3292,141.3852,5869.0
2017-08-25 14:40:00,151.47,151.52,151.46,151.52,1698.0,141.3945,141.4412,141.3852,141.4412,1698.0
2017-08-25 14:45:00,151.52,151.56,151.5,151.52,3548.0,141.4412,141.4785,141.4225,141.4412,3548.0
2017-08-25 14:50:00,151.52,151.52,151.38,151.47,3805.0,141.4412,141.4412,141.3105,141.3945,3805.0
2017-08-25 14:55:00,151.49,151.58,151.46,151.47,2800.0,141.4132,141.4972,141.3852,141.3945,2800.0
2017-08-25 15:00:00,151.52,151.57,151.39,151.43,3400.0,141.4412,141.4879,141.3198,141.3572,3400.0
2017-08-25 15:05:00,151.43,151.49,151.36,151.48,2200.0,141.3572,141.4132,141.2918,141.4038,2200.0
2017-08-25 15:10:00,151.48,151.55,151.38,151.48,3479.0,141.4038,141.4692,141.3105,141.4038,3479.0
2017-08-25 15:15:00,151.45,151.55,151.45,151.55,3500.0,141.3758,141.4692,141.3758,141.4692,3500.0
2017-08-25 15:20:00,151.59,151.67,151.56,151.56,6500.0,141.5065,141.5812,141.4785,141.4785,6500.0
2017-08-25 15:25:00,151.55,151.62,151.52,151.56,7809.0,141.4692,141.5345,141.4412,141.4785,7809.0
2017-08-25 15:30:00,151.55,151.56,151.49,151.49,3913.0,141.4692,141.4785,141.4132,141.4132,3913.0
2017-08-25 15:35:00,151.49,151.53,151.42,151.48,6824.0,141.4132,141.4505,141.3478,141.4038,6824.0
2017-08-25 15:40:00,151.48,151.57,151.42,151.43,9719.0,141.4038,141.4879,141.3478,141.3572,9719.0
2017-08-25 15:45:00,151.43,151.51,151.38,151.43,9758.0,141.3572,141.4319,141.3105,141.3572,9758.0
2017-08-25 15:50:00,151.43,151.49,151.41,151.45,8242.0,141.3572,141.4132,141.3385,141.3758,8242.0
2017-08-25 15:55:00,151.45,151.46,151.2,151.3,22481.0,141.3758,141.3852,141.1425,141.2358,22481.0
2017-08-28 09:30:00,151.52,151.84,151.34,151.83,7694.0,141.4412,141.7399,141.2732,141.7306,7694.0
2017-08-28 09:35:00,151.75,151.78,151.41,151.41,3750.0,141.6559,141.6839,141.3385,141.3385,3750.0
2017-08-28 09:40:00,151.53,151.95,151.48,151.94,4843.0,141.4505,141.8426,141.4038,141.8332,4843.0
2017-08-28 09:45:00,151.98,152.05,151.78,151.82,5110.0,141.8706,141.9359,141.6839,141.7212,5110.0
2017-08-28 09:50:00,151.74,151.78,151.38,151.46,5423.0,141.6466,141.6839,141.3105,141.3852,5423.0
2017-08-28 09:55:00,151.42,151.45,151.34,151.42,3112.0,141.3478,141.3758,141.2732,141.3478,3112.0
2017-08-28 10:00:00,151.37,151.45,151.23,151.35,5762.0,141.3012,141.3758,141.1705,141.2825,5762.0
2017-08-28 10:05:00,151.36,151.56,151.29,151.56,7519.0,141.2918,141.4785,141.2265,141.4785,7519.0
2017-08-28 10:10:00,151.64,151.72,151.6,151.71,1900.0,141.5532,141.6279,141.5159,141.6185,1900.0
2017-08-28 10:15:00,151.67,151.82,151.64,151.82,3000.0,141.5812,141.7212,141.5532,141.7212,3000.0
2017-08-28 10:20:00,151.82,151.96,151.73,151.96,6857.0,141.7212,141.8519,141.6372,141.8519,6857.0
2017-08-28 10:25:00,151.91,151.92,151.58,151.58,3819.0,141.8052,141.8146,141.4972,141.4972,3819.0
2017-08-28 10:30:00,151.52,151.62,151.36,151.44,3300.0,141.4412,141.5345,141.2918,141.3665,3300.0
2017-08-28 10:35:00,151.4,151.51,151.37,151.38,4900.0,141.3292,141.4319,141.3012,141.3105,4900.0
2017-08-28 10:40:00,151.47,151.51,151.4,151.49,2410.0,141.3945,141.4319,141.3292,141.4132,2410.0
2017-08-28 10:45:00,151.49,151.53,151.45,151.52,3324.0,141.4132,141.4505,141.3758,141.4412,3324.0
2017-08-28 10:50:00,151.54,151.63,151.54,151.59,3170.0,141.4599,141.5439,141.4599,141.5065,3170.0
2017-08-28 10:55:00,151.59,151.59,151.43,151.44,2800.0,141.5065,141.5065,141.3572,141.3665,2800.0
2017-08-28 11:00:00,151.39,151.45,151.35,151.44,4172.0,141.3198,141.3758,141.2825,141.3665,4172.0
2017-08-28 11:05:00,151.46,151.49,151.36,151.4,3801.0,141.3852,141.4132,141.2918,141.3292,3801.0
2017-08-28 11:10:00,151.38,151.6,151.35,151.54,8507.0,141.3105,141.5159,141.2825,141.4599,8507.0
2017-08-28 11:15:00,151.55,151.55,151.32,151.4,2000.0,141.4692,141.4692,141.2545,141.3292,2000.0
2017-08-28 11:20:00,151.34,151.5,151.32,151.41,3300.0,141.2732,141.4225,141.2545,141.3385,3300.0
2017-08-28 11:25:00,151.36,151.42,151.34,151.42,3450.0,141.2918,141.3478,141.2732,141.3478,3450.0
2017-08-28 11:30:00,151.41,151.57,151.41,151.56,2601.0,141.3385,141.4879,141.3385,141.4785,2601.0
2017-08-28 11:35:00,151.57,151.65,151.48,151.52,4355.0,141.4879,141.5625,141.4038,141.4412,4355.0
2017-08-28 11:40:00,151.54,151.58,151.44,151.44,2600.0,141.4599,141.4972,141.3665,141.3665,2600.0
2017-08-28 11:45:00,151.46,151.51,151.45,151.46,3200.0,141.3852,141.4319,141.3758,141.3852,3200.0
2017-08-28 11:50:00,151.45,151.65,151.45,151.65,4100.0,141.3758,141.5625,141.3758,141.5625,4100.0
2017-08-28 11:55:00,151.63,151.65,151.55,151.56,6628.0,141.5439,141.5625,141.4692,141.4785,6628.0
2017-08-28 12:00:00,151.53,151.53,151.49,151.5,2400.0,141.4505,141.4505,141.4132,141.4225,2400.0
2017-08-28 12:05:00,151.5,151.59,151.48,151.51,9775.0,141.4225,141.5065,141.4038,141.4319,9775.0
2017-08-28 12:10:00,151.53,151.62,151.53,151.6,4772.0,141.4505,141.5345,141.4505,141.5159,4772.0
2017-08-28 12:15:00,151.6,151.62,151.54,151.57,3551.0,141.5159,141.5345,141.4599,141.4879,3551.0
2017-08-28 12:20:00,151.56,151.59,151.4,151.4,6092.0,141.4785,141.5065,141.3292,141.3292,6092.0
2017-08-28 12:25:00,151.38,151.47,151.34,151.41,7679.0,141.3105,141.3945,141.2732,141.3385,7679.0
2017-08-28 12:30:00,151.42,151.47,151.42,151.46,2800.0,141.3478,141.3945,141.3478,141.3852,2800.0
2017-08-28 12:35:00,151.46,151.47,151.44,151.46,4575.0,141.3852,141.3945,141.3665,141.3852,4575.0
2017-08-28 12:40:00,151.46,151.56,151.45,151.45,4446.0,141.3852,141.4785,141.3758,141.3758,4446.0
2017-08-28 12:45:00,151.49,151.61,151.49,151.61,2633.0,141.4132,141.5252,141.4132,141.5252,2633.0
2017-08-28 12:50:00,151.59,151.61,151.5,151.55,4368.0,141.5065,141.5252,141.4225,141.4692,4368.0
2017-08-28 12:55:00,151.56,151.57,151.5,151.54,3352.0,141.4785,141.4879,141.4225,141.4599,3352.0
2017-08-28 13:00:00,151.56,151.56,151.43,151.56,5696.0,141.4785,141.4785,141.3572,141.4785,5696.0
2017-08-28 13:05:00,151.56,151.59,151.56,151.59,1700.0,141.4785,141.5065,141.4785,141.5065,1700.0
2017-08-28 13:10:00,151.61,151.68,151.55,151.55,3650.0,141.5252,141.5905,141.4692,141.4692,3650.0
2017-08-28 13:15:00,151.54,151.6,151.53,151.56,4848.0,141.4599,141.5159,141.4505,141.4785,4848.0
2017-08-28 13:20:00,151.57,151.6,151.49,151.51,1950.0,141.4879,141.5159,141.4132,141.4319,1950.0
2017-08-28 13:25:00,151.52,151.52,151.44,151.46,4230.0,141.4412,141.4412,141.3665,141.3852,4230.0
2017-08-28 13:30:00,151.44,151.49,151.34,151.4,4600.0,141.3665,141.4132,141.2732,141.3292,4600.0
2017-08-28 13:35:00,151.38,151.4,151.32,151.32,1800.0,141.3105,141.3292,141.2545,141.2545,1800.0
2017-08-28 13:40:00,151.33,151.47,151.33,151.45,3200.0,141.2638,141.3945,141.2638,141.3758,3200.0
2017-08-28 13:45:00,151.46,151.5,151.46,151.5,1200.0,141.3852,141.4225,141.3852,141.4225,1200.0
2017-08-28 13:50:00,151.53,151.59,151.52,151.52,2700.0,141.4505,141.5065,141.4412,141.4412,2700.0
2017-08-28 13:55:00,151.55,151.68,151.51,151.68,8184.0,141.4692,141.5905,141.4319,141.5905,8184.0
2017-08-28 14:00:00,151.68,151.78,151.64,151.74,4687.0,141.5905,141.6839,141.5532,141.6466,4687.0
2017-08-28 14:05:00,151.68,151.78,151.68,151.72,2400.0,141.5905,141.6839,141.5905,141.6279,2400.0
2017-08-28 14:10:00,151.72,151.77,151.66,151.76,3525.0,141.6279,141.6746,141.5719,141.6652,3525.0
2017-08-28 14:15:00,151.74,151.74,151.66,151.67,1000.0,141.6466,141.6466,141.5719,141.5812,1000.0
2017-08-28 14:20:00,151.7,151.8,151.67,151.8,2858.0,141.6092,141.7026,141.5812,141.7026,2858.0
2017-08-28 14:25:00,151.75,151.79,151.74,151.78,4030.0,141.6559,141.6932,141.6466,141.6839,4030.0
2017-08-28 14:30:00,151.75,151.8,151.69,151.72,5562.0,141.6559,141.7026,141.5999,141.6279,5562.0
2017-08-28 14:35:00,151.72,151.89,151.72,151.89,3826.0,141.6279,141.7866,141.6279,141.7866,3826.0
2017-08-28 14:40:00,151.9,151.91,151.85,151.89,4350.0,141.7959,141.8052,141.7492,141.7866,4350.0
2017-08-28 14:45:00,151.89,151.93,151.86,151.9,4350.0,141.7866,141.8239,141.7586,141.7959,4350.0
2017-08-28 14:50:00,151.93,151.93,151.79,151.79,3775.0,141.8239,141.8239,141.6932,141.6932,3775.0
2017-08-28 14:55:00,151.76,151.79,151.62,151.62,3502.0,141.6652,141.6932,141.5345,141.5345,3502.0
2017-08-28 15:00:00,151.66,151.9,151.65,151.84,1800.0,141.5719,141.7959,141.5625,141.7399,1800.0
2017-08-28 15:05:00,151.84,151.91,151.83,151.88,4817.0,141.7399,141.8052,141.7306,141.7772,4817.0
2017-08-28 15:10:00,151.89,151.9,151.74,151.75,4852.0,141.7866,141.7959,141.6466,141.6559,4852.0
2017-08-28 15:15:00,151.78,151.85,151.78,151.85,1900.0,141.6839,141.7492,141.6839,141.7492,1900.0
2017-08-28 15:20:00,151.86,151.97,151.86,151.94,2873.0,141.7586,141.8613,141.7586,141.8332,2873.0
2017-08-28 15:25:00,151.96,152.03,151.87,152.03,6888.0,141.8519,141.9173,141.7679,141.9173,6888.0
2017-08-28 15:30:00,152.0,152.03,151.93,152.0,5000.0,141.8893,141.9173,141.8239,141.8893,5000.0
2017-08-28 15:35:00,152.0,152.01,151.77,151.78,5000.0,141.8893,141.8986,141.6746,141.6839,5000.0
2017-08-28 15:40:00,151.77,151.85,151.77,151.82,5253.0,141.6746,141.7492,141.6746,141.7212,5253.0
2017-08-28 15:45:00,151.83,151.84,151.78,151.81,6972.0,141.7306,141.7399,141.6839,141.7119,6972.0
2017-08-28 15:50:00,151.82,151.92,151.82,151.89,13284.0,141.7212,141.8146,141.7212,141.7866,13284.0
2017-08-28 15:55:00,151.87,152.0,151.87,151.95,18836.0,141.7679,141.8893,141.7679,141.8426,18836.0
2017-08-29 09:30:00,150.77,150.77,149.97,149.97,10296.0,140.7411,140.7411,139.9943,139.9943,10296.0
2017-08-29 09:35:00,150.73,151.13,150.73,151.13,3849.0,140.7037,141.0771,140.7037,141.0771,3849.0
2017-08-29 09:40:00,151.08,151.24,150.85,151.07,5656.0,141.0305,141.1798,140.8158,141.0211,5656.0
2017-08-29 09:45:00,151.19,151.21,150.99,151.07,5141.0,141.1331,141.1518,140.9464,141.0211,5141.0
2017-08-29 09:50:00,151.07,151.12,150.85,151.11,7445.0,141.0211,141.0678,140.8158,141.0585,7445.0
2017-08-29 09:55:00,151.09,151.47,151.08,151.17,3363.0,141.0398,141.3945,141.0305,141.1145,3363.0
2017-08-29 10:00:00,151.3,151.3,151.01,151.01,1800.0,141.2358,141.2358,140.9651,140.9651,1800.0
2017-08-29 10:05:00,151.01,151.01,150.74,150.82,9091.0,140.9651,140.9651,140.7131,140.7877,9091.0
2017-08-29 10:10:00,150.79,151.01,150.71,150.86,10121.0,140.7597,140.9651,140.6851,140.8251,10121.0
2017-08-29 10:15:00,150.96,150.96,150.69,150.93,6138.0,140.9184,140.9184,140.6664,140.8904,6138.0
2017-08-29 10:20:00,150.95,150.96,150.71,150.77,3722.0,140.9091,140.9184,140.6851,140.7411,3722.0
2017-08-29 10:25:00,150.81,150.99,150.74,150.98,8083.0,140.7784,140.9464,140.7131,140.9371,8083.0
2017-08-29 10:30:00,151.07,151.07,151.0,151.02,4400.0,141.0211,141.0211,140.9558,140.9744,4400.0
2017-08-29 10:35:00,150.98,151.02,150.8,150.87,2100.0,140.9371,140.9744,140.7691,140.8344,2100.0
2017-08-29 10:40:00,150.85,151.07,150.82,151.02,7600.0,140.8158,141.0211,140.7877,140.9744,7600.0
2017-08-29 10:45:00,150.98,151.03,150.92,150.97,1730.0,140.9371,140.9838,140.8811,140.9278,1730.0
2017-08-29 10:50:00,150.97,151.09,150.97,151.05,6709.0,140.9278,141.0398,140.9278,141.0025,6709.0
2017-08-29 10:55:00,151.05,151.05,150.87,150.93,7283.0,141.0025,141.0025,140.8344,140.8904,7283.0
2017-08-29 11:00:00,150.91,150.96,150.88,150.89,57300.0,140.8718,140.9184,140.8438,140.8531,57300.0
2017-08-29 11:05:00,150.87,150.92,150.74,150.9,8157.0,140.8344,140.8811,140.7131,140.8624,8157.0
2017-08-29 11:10:00,150.9,150.9,150.8,150.85,4275.0,140.8624,140.8624,140.7691,140.8158,4275.0
2017-08-29 11:15:00,150.84,150.84,150.77,150.77,2628.0,140.8064,140.8064,140.7411,140.7411,2628.0
2017-08-29 11:20:00,150.79,150.82,150.73,150.75,5596.0,140.7597,140.7877,140.7037,140.7224,5596.0
2017-08-29 11:25:00,150.76,150.81,150.7,150.73,40800.0,140.7317,140.7784,140.6757,140.7037,40800.0
2017-08-29 11:30:00,150.71,150.71,150.56,150.62,8808.0,140.6851,140.6851,140.545,140.6011,8808.0
2017-08-29 11:35:00,150.63,150.75,150.63,150.74,6700.0,140.6104,140.7224,140.6104,140.7131,6700.0
2017-08-29 11:40:00,150.77,150.85,150.77,150.83,4395.0,140.7411,140.8158,140.7411,140.7971,4395.0
2017-08-29 11:45:00,150.86,150.93,150.79,150.83,4250.0,140.8251,140.8904,140.7597,140.7971,4250.0
2017-08-29 11:50:00,150.84,150.86,150.79,150.86,4000.0,140.8064,140.8251,140.7597,140.8251,4000.0
2017-08-29 11:55:00,150.86,150.89,150.71,150.71,4116.0,140.8251,140.8531,140.6851,140.6851,4116.0
2017-08-29 12:00:00,150.77,150.77,150.57,150.63,6651.0,140.7411,140.7411,140.5544,140.6104,6651.0
2017-08-29 12:05:00,150.63,150.69,150.62,150.63,3280.0,140.6104,140.6664,140.6011,140.6104,3280.0
2017-08-29 12:10:00,150.66,150.69,150.59,150.66,5898.0,140.6384,140.6664,140.573,140.6384,5898.0
2017-08-29 12:15:00,150.68,150.69,150.67,150.67,1500.0,140.6571,140.6664,140.6477,140.6477,1500.0
2017-08-29 12:20:00,150.67,150.74,150.64,150.66,8964.0,140.6477,140.7131,140.6197,140.6384,8964.0
2017-08-29 12:25:00,150.68,150.71,150.66,150.68,2799.0,140.6571,140.6851,140.6384,140.6571,2799.0
2017-08-29 12:30:00,150.69,150.7,150.64,150.68,5112.0,140.6664,140.6757,140.6197,140.6571,5112.0
2017-08-29 12:35:00,150.7,150.71,150.68,150.71,3795.0,140.6757,140.6851,140.6571,140.6851,3795.0
2017-08-29 12:40:00,150.69,150.69,150.64,150.67,3706.0,140.6664,140.6664,140.6197,140.6477,3706.0
2017-08-29 12:45:00,150.67,150.96,150.66,150.96,8295.0,140.6477,140.9184,140.6384,140.9184,8295.0
2017-08-29 12:50:00,150.98,150.98,150.84,150.84,3600.0,140.9371,140.9371,140.8064,140.8064,3600.0
2017-08-29 12:55:00,150.84,150.87,150.81,150.86,6007.0,140.8064,140.8344,140.7784,140.8251,6007.0
2017-08-29 13:00:00,150.87,150.93,150.82,150.82,33054.0,140.8344,140.8904,140.7877,140.7877,33054.0
2017-08-29 13:05:00,150.79,150.86,150.73,150.81,8996.0,140.7597,140.8251,140.7037,140.7784,8996.0
2017-08-29 13:10:00,150.8,150.81,150.65,150.69,6900.0,140.7691,140.7784,140.6291,140.6664,6900.0
2017-08-29 13:15:00,150.68,150.69,150.55,150.57,20210.0,140.6571,140.6664,140.5357,140.5544,20210.0
2017-08-29 13:20:00,150.6,150.63,150.6,150.63,2509.0,140.5824,140.6104,140.5824,140.6104,2509.0
2017-08-29 13:25:00,150.6,150.8,150.56,150.72,6351.0,140.5824,140.7691,140.545,140.6944,6351.0
2017-08-29 13:30:00,150.77,150.78,150.7,150.7,2550.0,140.7411,140.7504,140.6757,140.6757,2550.0
2017-08-29 13:35:00,150.73,150.73,150.64,150.66,6631.0,140.7037,140.7037,140.6197,140.6384,6631.0
2017-08-29 13:40:00,150.7,150.7,150.66,150.7,4492.0,140.6757,140.6757,140.6384,140.6757,4492.0
2017-08-29 13:45:00,150.71,150.71,150.65,150.67,3494.0,140.6851,140.6851,140.6291,140.6477,3494.0
2017-08-29 13:50:00,150.68,150.68,150.61,150.63,4136.0,140.6571,140.6571,140.5917,140.6104,4136.0
2017-08-29 13:55:00,150.59,150.64,150.59,150.61,2700.0,140.573,140.6197,140.573,140.5917,2700.0
2017-08-29 14:00:00,150.6,150.65,150.59,150.59,5608.0,140.5824,140.6291,140.573,140.573,5608.0
2017-08-29 14:05:00,150.63,150.66,150.57,150.59,4467.0,140.6104,140.6384,140.5544,140.573,4467.0
2017-08-29 14:10:00,150.58,150.61,150.57,150.58,5050.0,140.5637,140.5917,140.5544,140.5637,5050.0
2017-08-29 14:15:00,150.57,150.81,150.57,150.8,13531.0,140.5544,140.7784,140.5544,140.7691,13531.0
2017-08-29 14:20:00,150.81,150.95,150.81,150.87,12175.0,140.7784,140.9091,140.7784,140.8344,12175.0
2017-08-29 14:25:00,150.87,150.87,150.79,150.84,4900.0,140.8344,140.8344,140.7597,140.8064,4900.0
2017-08-29 14:30:00,150.84,151.0,150.84,150.97,14015.0,140.8064,140.9558,140.8064,140.9278,14015.0
2017-08-29 14:35:00,150.99,150.99,150.84,150.86,15600.0,140.9464,140.9464,140.8064,140.8251,15600.0
2017-08-29 14:40:00,150.86,150.9,150.84,150.88,7028.0,140.8251,140.8624,140.8064,140.8438,7028.0
2017-08-29 14:45:00,150.89,150.93,150.75,150.75,47100.0,140.8531,140.8904,140.7224,140.7224,47100.0
2017-08-29 14:50:00,150.77,150.79,150.61,150.66,13625.0,140.7411,140.7597,140.5917,140.6384,13625.0
2017-08-29 14:55:00,150.64,150.68,150.61,150.63,10176.0,140.6197,140.6571,140.5917,140.6104,10176.0
2017-08-29 15:00:00,150.61,150.66,150.6,150.65,7645.0,140.5917,140.6384,140.5824,140.6291,7645.0
2017-08-29 15:05:00,150.65,150.73,150.61,150.73,5518.0,140.6291,140.7037,140.5917,140.7037,5518.0
2017-08-29 15:10:00,150.75,150.9,150.75,150.89,5250.0,140.7224,140.8624,140.7224,140.8531,5250.0
2017-08-29 15:15:00,150.9,150.94,150.84,150.9,4106.0,140.8624,140.8998,140.8064,140.8624,4106.0
2017-08-29 15:20:00,150.9,151.07,150.9,151.07,4216.0,140.8624,141.0211,140.8624,141.0211,4216.0
2017-08-29 15:25:00,151.04,151.07,151.03,151.03,3823.0,140.9931,141.0211,140.9838,140.9838,3823.0
2017-08-29 15:30:00,151.03,151.03,150.96,151.01,5845.0,140.9838,140.9838,140.9184,140.9651,5845.0
2017-08-29 15:35:00,151.03,151.03,150.85,150.87,6578.0,140.9838,140.9838,140.8158,140.8344,6578.0
2017-08-29 15:40:00,150.86,150.97,150.84,150.97,9619.0,140.8251,140.9278,140.8064,140.9278,9619.0
2017-08-29 15:45:00,150.99,150.99,150.93,150.93,6105.0,140.9464,140.9464,140.8904,140.8904,6105.0
2017-08-29 15:50:00,150.93,151.09,150.87,151.01,22634.0,140.8904,141.0398,140.8344,140.9651,22634.0
2017-08-29 15:55:00,151.0,151.0,150.83,150.91,23689.0,140.9558,140.9558,140.7971,140.8718,23689.0
2017-08-30 09:30:00,150.58,151.26,150.54,151.26,13484.0,140.5637,141.1985,140.5264,141.1985,13484.0
2017-08-30 09:35:00,151.29,151.44,151.27,151.4,5361.0,141.2265,141.3665,141.2078,141.3292,5361.0
2017-08-30 09:40:00,151.4,151.66,151.4,151.42,6130.0,141.3292,141.5719,141.3292,141.3478,6130.0
2017-08-30 09:45:00,151.39,151.68,151.39,151.65,4360.0,141.3198,141.5905,141.3198,141.5625,4360.0
2017-08-30 09:50:00,151.62,151.97,151.61,151.97,4173.0,141.5345,141.8613,141.5252,141.8613,4173.0
2017-08-30 09:55:00,152.0,152.04,151.73,152.04,8102.0,141.8893,141.9266,141.6372,141.9266,8102.0
2017-08-30 10:00:00,151.99,152.06,151.89,151.91,43631.0,141.8799,141.9453,141.7866,141.8052,43631.0
2017-08-30 10:05:00,151.87,152.05,151.77,151.99,8647.0,141.7679,141.9359,141.6746,141.8799,8647.0
2017-08-30 10:10:00,151.91,152.18,151.9,152.01,36440.0,141.8052,142.0573,141.7959,141.8986,36440.0
2017-08-30 10:15:00,152.04,152.24,151.96,152.22,7416.0,141.9266,142.1133,141.8519,142.0946,7416.0
2017-08-30 10:20:00,152.19,152.2,152.05,152.18,4100.0,142.0666,142.076,141.9359,142.0573,4100.0
2017-08-30 10:25:00,152.2,152.37,152.14,152.34,21979.0,142.076,142.2346,142.0199,142.2066,21979.0
2017-08-30 10:30:00,152.35,152.41,152.21,152.41,4290.0,142.216,142.272,142.0853,142.272,4290.0
2017-08-30 10:35:00,152.41,152.44,152.1,152.1,7415.0,142.272,142.3,141.9826,141.9826,7415.0
2017-08-30 10:40:00,152.13,152.36,152.08,152.36,17818.0,142.0106,142.2253,141.9639,142.2253,17818.0
2017-08-30 10:45:00,152.32,152.72,152.32,152.72,13029.0,142.188,142.5614,142.188,142.5614,13029.0
2017-08-30 10:50:00,152.68,152.75,152.58,152.67,18715.0,142.524,142.5894,142.4307,142.5147,18715.0
2017-08-30 10:55:00,152.67,152.78,152.61,152.64,27628.0,142.5147,142.6174,142.4587,142.4867,27628.0
2017-08-30 11:00:00,152.6,152.66,152.5,152.66,8000.0,142.4493,142.5054,142.356,142.5054,8000.0
2017-08-30 11:05:00,152.61,152.66,152.53,152.61,5400.0,142.4587,142.5054,142.384,142.4587,5400.0
2017-08-30 11:10:00,152.58,152.63,152.36,152.36,2600.0,142.4307,142.4774,142.2253,142.2253,2600.0
2017-08-30 11:15:00,152.38,152.46,152.31,152.32,4100.0,142.244,142.3187,142.1786,142.188,4100.0
2017-08-30 11:20:00,152.26,152.26,152.18,152.19,2500.0,142.132,142.132,142.0573,142.0666,2500.0
2017-08-30 11:25:00,152.19,152.5,152.14,152.5,5600.0,142.0666,142.356,142.0199,142.356,5600.0
2017-08-30 11:30:00,152.58,152.74,152.54,152.58,4800.0,142.4307,142.58,142.3933,142.4307,4800.0
2017-08-30 11:35:00,152.6,152.71,152.55,152.68,5968.0,142.4493,142.552,142.4027,142.524,5968.0
2017-08-30 11:40:00,152.65,152.83,152.57,152.57,7240.0,142.496,142.664,142.4213,142.4213,7240.0
2017-08-30 11:45:00,152.62,152.64,152.55,152.61,2200.0,142.468,142.4867,142.4027,142.4587,2200.0
2017-08-30 11:50:00,152.66,152.68,152.54,152.68,5402.0,142.5054,142.524,142.3933,142.524,5402.0
2017-08-30 11:55:00,152.66,152.69,152.54,152.62,3800.0,142.5054,142.5334,142.3933,142.468,3800.0
2017-08-30 12:00:00,152.59,152.66,152.5,152.66,4037.0,142.44,142.5054,142.356,142.5054,4037.0
2017-08-30 12:05:00,152.61,152.63,152.58,152.63,3681.0,142.4587,142.4774,142.4307,142.4774,3681.0
2017-08-30 12:10:00,152.63,152.72,152.53,152.72,6831.0,142.4774,142.5614,142.384,142.5614,6831.0
2017-08-30 12:15:00,152.68,152.72,152.59,152.62,5249.0,142.524,142.5614,142.44,142.468,5249.0
2017-08-30 12:20:00,152.67,152.75,152.62,152.75,5208.0,142.5147,142.5894,142.468,142.5894,5208.0
2017-08-30 12:25:00,152.77,152.77,152.66,152.67,700.0,142.608,142.608,142.5054,142.5147,700.0
2017-08-30 12:30:00,152.65,152.74,152.6,152.7,3709.0,142.496,142.58,142.4493,142.5427,3709.0
2017-08-30 12:35:00,152.74,152.74,152.58,152.71,8600.0,142.58,142.58,142.4307,142.552,8600.0
2017-08-30 12:40:00,152.74,152.92,152.71,152.92,8151.0,142.58,142.7481,142.552,142.7481,8151.0
2017-08-30 12:45:00,152.9,152.93,152.85,152.86,3206.0,142.7294,142.7574,142.6827,142.6921,3206.0
2017-08-30 12:50:00,152.88,152.9,152.78,152.78,3902.0,142.7107,142.7294,142.6174,142.6174,3902.0
2017-08-30 12:55:00,152.76,152.93,152.76,152.91,5511.0,142.5987,142.7574,142.5987,142.7387,5511.0
2017-08-30 13:00:00,152.95,153.25,152.92,153.11,22120.0,142.7761,143.0561,142.7481,142.9254,22120.0
2017-08-30 13:05:00,153.1,153.37,153.08,153.36,13004.0,142.9161,143.1681,142.8974,143.1588,13004.0
2017-08-30 13:10:00,153.37,153.58,153.32,153.5,14839.0,143.1681,143.3642,143.1215,143.2895,14839.0
2017-08-30 13:15:00,153.54,153.54,153.46,153.51,7370.0,143.3268,143.3268,143.2521,143.2988,7370.0
2017-08-30 13:20:00,153.47,153.55,153.45,153.55,3900.0,143.2615,143.3362,143.2428,143.3362,3900.0
2017-08-30 13:25:00,153.51,153.72,153.51,153.68,7384.0,143.2988,143.4948,143.2988,143.4575,7384.0
2017-08-30 13:30:00,153.65,153.65,153.57,153.57,6885.0,143.4295,143.4295,143.3548,143.3548,6885.0
2017-08-30 13:35:00,153.5,153.57,153.5,153.53,8441.0,143.2895,143.3548,143.2895,143.3175,8441.0
2017-08-30 13:40:00,153.55,153.55,153.46,153.48,7406.0,143.3362,143.3362,143.2521,143.2708,7406.0
2017-08-30 13:45:00,153.5,153.56,153.47,153.56,11523.0,143.2895,143.3455,143.2615,143.3455,11523.0
2017-08-30 13:50:00,153.53,153.53,153.47,153.5,4278.0,143.3175,143.3175,143.2615,143.2895,4278.0
2017-08-30 13:55:00,153.5,153.5,153.41,153.41,3275.0,143.2895,143.2895,143.2055,143.2055,3275.0
2017-08-30 14:00:00,153.46,153.47,153.42,153.42,2327.0,143.2521,143.2615,143.2148,143.2148,2327.0
2017-08-30 14:05:00,153.41,153.41,153.3,153.3,2300.0,143.2055,143.2055,143.1028,143.1028,2300.0
2017-08-30 14:10:00,153.27,153.27,153.17,153.27,1800.0,143.0748,143.0748,142.9814,143.0748,1800.0
2017-08-30 14:15:00,153.25,153.27,153.23,153.25,3790.0,143.0561,143.0748,143.0374,143.0561,3790.0
2017-08-30 14:20:00,153.26,153.28,153.25,153.28,5070.0,143.0654,143.0841,143.0561,143.0841,5070.0
2017-08-30 14:25:00,153.28,153.36,153.28,153.36,2343.0,143.0841,143.1588,143.0841,143.1588,2343.0
2017-08-30 14:30:00,153.36,153.45,153.35,153.45,11823.0,143.1588,143.2428,143.1495,143.2428,11823.0
2017-08-30 14:35:00,153.46,153.47,153.43,153.45,10823.0,143.2521,143.2615,143.2241,143.2428,10823.0
2017-08-30 14:40:00,153.48,153.48,153.31,153.31,3000.0,143.2708,143.2708,143.1121,143.1121,3000.0
2017-08-30 14:45:00,153.27,153.27,153.19,153.25,5392.0,143.0748,143.0748,143.0001,143.0561,5392.0
2017-08-30 14:50:00,153.27,153.44,153.26,153.44,15154.0,143.0748,143.2335,143.0654,143.2335,15154.0
2017-08-30 14:55:00,153.43,153.99,153.42,153.83,68116.0,143.2241,143.7469,143.2148,143.5975,68116.0
2017-08-30 15:00:00,153.77,153.77,153.52,153.58,9629.0,143.5415,143.5415,143.3082,143.3642,9629.0
2017-08-30 15:05:00,153.58,153.58,153.54,153.54,6402.0,143.3642,143.3642,143.3268,143.3268,6402.0
2017-08-30 15:10:00,153.54,153.59,153.35,153.51,12930.0,143.3268,143.3735,143.1495,143.2988,12930.0
2017-08-30 15:15:00,153.49,153.51,153.36,153.38,11191.0,143.2801,143.2988,143.1588,143.1775,11191.0
2017-08-30 15:20:00,153.39,153.45,153.29,153.3,10438.0,143.1868,143.2428,143.0934,143.1028,10438.0
2017-08-30 15:25:00,153.3,153.44,153.24,153.43,11151.0,143.1028,143.2335,143.0468,143.2241,11151.0
2017-08-30 15:30:00,153.38,153.44,153.33,153.36,12331.0,143.1775,143.2335,143.1308,143.1588,12331.0
2017-08-30 15:35:00,153.33,153.39,153.19,153.27,26509.0,143.1308,143.1868,143.0001,143.0748,26509.0
2017-08-30 15:40:00,153.23,153.32,153.12,153.29,23902.0,143.0374,143.1215,142.9348,143.0934,23902.0
2017-08-30 15:45:00,153.36,153.57,153.29,153.57,47866.0,143.1588,143.3548,143.0934,143.3548,47866.0
2017-08-30 15:50:00,153.54,153.59,153.48,153.52,41977.0,143.3268,143.3735,143.2708,143.3082,41977.0
2017-08-30 15:55:00,153.52,153.56,153.4,153.47,68863.0,143.3082,143.3455,143.1961,143.2615,68863.0
2017-08-31 09:30:00,154.0,154.4,153.75,154.4,20914.0,143.7562,144.1296,143.5229,144.1296,20914.0
2017-08-31 09:35:00,154.42,154.57,154.17,154.25,8580.0,144.1483,144.2883,143.9149,143.9896,8580.0
2017-08-31 09:40:00,154.22,154.51,154.21,154.46,6400.0,143.9616,144.2323,143.9523,144.1856,6400.0
2017-08-31 09:45:00,154.51,154.51,154.1,154.23,11441.0,144.2323,144.2323,143.8496,143.9709,11441.0
2017-08-31 09:50:00,154.28,154.39,154.02,154.2,12643.0,144.0176,144.1203,143.7749,143.9429,12643.0
2017-08-31 09:55:00,154.15,154.24,154.06,154.2,12200.0,143.8962,143.9803,143.8122,143.9429,12200.0
2017-08-31 10:00:00,154.25,154.28,154.05,154.28,13070.0,143.9896,144.0176,143.8029,144.0176,13070.0
2017-08-31 10:05:00,154.28,154.28,153.93,154.0,9811.0,144.0176,144.0176,143.6909,143.7562,9811.0
2017-08-31 10:10:00,153.99,154.08,153.96,154.02,6250.0,143.7469,143.8309,143.7189,143.7749,6250.0
2017-08-31 10:15:00,154.04,154.12,153.93,154.07,29747.0,143.7936,143.8682,143.6909,143.8216,29747.0
2017-08-31 10:20:00,154.07,154.13,154.02,154.1,5650.0,143.8216,143.8776,143.7749,143.8496,5650.0
2017-08-31 10:25:00,154.12,154.14,154.03,154.09,8302.0,143.8682,143.8869,143.7842,143.8402,8302.0
2017-08-31 10:30:00,154.02,154.07,153.76,153.9,8975.0,143.7749,143.8216,143.5322,143.6629,8975.0
2017-08-31 10:35:00,153.85,153.99,153.8,153.99,10984.0,143.6162,143.7469,143.5695,143.7469,10984.0
2017-08-31 10:40:00,153.97,154.0,153.82,154.0,10444.0,143.7282,143.7562,143.5882,143.7562,10444.0
2017-08-31 10:45:00,154.0,154.02,153.93,153.97,8675.0,143.7562,143.7749,143.6909,143.7282,8675.0
2017-08-31 10:50:00,153.95,154.01,153.92,154.0,7953.0,143.7095,143.7656,143.6815,143.7562,7953.0
2017-08-31 10:55:00,153.99,153.99,153.87,153.9,7439.0,143.7469,143.7469,143.6349,143.6629,7439.0
2017-08-31 11:00:00,153.91,153.94,153.85,153.88,7275.0,143.6722,143.7002,143.6162,143.6442,7275.0
2017-08-31 11:05:00,153.89,153.9,153.76,153.79,6771.0,143.6535,143.6629,143.5322,143.5602,6771.0
2017-08-31 11:10:00,153.79,153.79,153.66,153.74,8225.0,143.5602,143.5602,143.4388,143.5135,8225.0
2017-08-31 11:15:00,153.74,154.06,153.74,154.06,8800.0,143.5135,143.8122,143.5135,143.8122,8800.0
2017-08-31 11:20:00,154.03,154.05,153.95,153.95,5481.0,143.7842,143.8029,143.7095,143.7095,5481.0
2017-08-31 11:25:00,153.97,153.99,153.88,153.89,9794.0,143.7282,143.7469,143.6442,143.6535,9794.0
2017-08-31 11:30:00,153.88,153.92,153.71,153.8,18844.0,143.6442,143.6815,143.4855,143.5695,18844.0
2017-08-31 11:35:00,153.84,153.92,153.8,153.87,5385.0,143.6069,143.6815,143.5695,143.6349,5385.0
2017-08-31 11:40:00,153.85,153.89,153.82,153.82,3570.0,143.6162,143.6535,143.5882,143.5882,3570.0
2017-08-31 11:45:00,153.8,153.83,153.73,153.74,4915.0,143.5695,143.5975,143.5042,143.5135,4915.0
2017-08-31 11:50:00,153.74,153.88,153.71,153.88,7720.0,143.5135,143.6442,143.4855,143.6442,7720.0
2017-08-31 11:55:00,153.89,153.92,153.84,153.87,6693.0,143.6535,143.6815,143.6069,143.6349,6693.0
2017-08-31 12:00:00,153.85,153.86,153.73,153.79,6966.0,143.6162,143.6255,143.5042,143.5602,6966.0
2017-08-31 12:05:00,153.8,153.88,153.8,153.88,5144.0,143.5695,143.6442,143.5695,143.6442,5144.0
2017-08-31 12:10:00,153.89,153.98,153.87,153.94,5636.0,143.6535,143.7376,143.6349,143.7002,5636.0
2017-08-31 12:15:00,153.99,154.1,153.96,153.97,7118.0,143.7469,143.8496,143.7189,143.7282,7118.0
2017-08-31 12:20:00,153.9,154.04,153.9,153.99,4861.0,143.6629,143.7936,143.6629,143.7469,4861.0
2017-08-31 12:25:00,154.01,154.04,153.88,153.88,3521.0,143.7656,143.7936,143.6442,143.6442,3521.0
2017-08-31 12:30:00,153.96,153.97,153.75,153.79,7395.0,143.7189,143.7282,143.5229,143.5602,7395.0
2017-08-31 12:35:00,153.79,153.81,153.77,153.81,3000.0,143.5602,143.5789,143.5415,143.5789,3000.0
2017-08-31 12:40:00,153.83,153.89,153.82,153.83,6335.0,143.5975,143.6535,143.5882,143.5975,6335.0
2017-08-31 12:45:00,153.8,153.83,153.71,153.77,6536.0,143.5695,143.5975,143.4855,143.5415,6536.0
2017-08-31 12:50:00,153.72,153.78,153.72,153.74,3382.0,143.4948,143.5509,143.4948,143.5135,3382.0
2017-08-31 12:55:00,153.75,153.79,153.73,153.76,4355.0,143.5229,143.5602,143.5042,143.5322,4355.0
2017-08-31 13:00:00,153.75,153.78,153.73,153.76,3344.0,143.5229,143.5509,143.5042,143.5322,3344.0
2017-08-31 13:05:00,153.76,153.78,153.71,153.74,4825.0,143.5322,143.5509,143.4855,143.5135,4825.0
2017-08-31 13:10:00,153.72,153.74,153.63,153.64,3115.0,143.4948,143.5135,143.4108,143.4202,3115.0
2017-08-31 13:15:00,153.64,153.65,153.6,153.61,3900.0,143.4202,143.4295,143.3828,143.3922,3900.0
2017-08-31 13:20:00,153.61,153.62,153.48,153.52,6456.0,143.3922,143.4015,143.2708,143.3082,6456.0
2017-08-31 13:25:00,153.52,153.57,153.5,153.56,4630.0,143.3082,143.3548,143.2895,143.3455,4630.0
2017-08-31 13:30:00,153.55,153.75,153.55,153.75,8882.0,143.3362,143.5229,143.3362,143.5229,8882.0
2017-08-31 13:35:00,153.75,153.81,153.73,153.75,7959.0,143.5229,143.5789,143.5042,143.5229,7959.0
2017-08-31 13:40:00,153.8,153.8,153.73,153.75,4050.0,143.5695,143.5695,143.5042,143.5229,4050.0
2017-08-31 13:45:00,153.75,153.79,153.7,153.79,2700.0,143.5229,143.5602,143.4762,143.5602,2700.0
2017-08-31 13:50:00,153.78,153.78,153.73,153.74,3500.0,143.5509,143.5509,143.5042,143.5135,3500.0
2017-08-31 13:55:00,153.73,153.73,153.63,153.73,8163.0,143.5042,143.5042,143.4108,143.5042,8163.0
2017-08-31 14:00:00,153.69,153.71,153.58,153.62,17995.0,143.4668,143.4855,143.3642,143.4015,17995.0
2017-08-31 14:05:00,153.59,153.64,153.56,153.56,20600.0,143.3735,143.4202,143.3455,143.3455,20600.0
2017-08-31 14:10:00,153.58,153.64,153.58,153.63,2907.0,143.3642,143.4202,143.3642,143.4108,2907.0
2017-08-31 14:15:00,153.64,153.64,153.53,153.55,7918.0,143.4202,143.4202,143.3175,143.3362,7918.0
2017-08-31 14:20:00,153.55,153.57,153.46,153.56,17038.0,143.3362,143.3548,143.2521,143.3455,17038.0
2017-08-31 14:25:00,153.58,153.75,153.58,153.75,3800.0,143.3642,143.5229,143.3642,143.5229,3800.0
2017-08-31 14:30:00,153.77,153.94,153.76,153.94,9210.0,143.5415,143.7002,143.5322,143.7002,9210.0
2017-08-31 14:35:00,153.94,154.0,153.91,153.97,7106.0,143.7002,143.7562,143.6722,143.7282,7106.0
2017-08-31 14:40:00,153.99,154.04,153.97,154.04,7785.0,143.7469,143.7936,143.7282,143.7936,7785.0
2017-08-31 14:45:00,154.02,154.07,154.01,154.05,6443.0,143.7749,143.8216,143.7656,143.8029,6443.0
2017-08-31 14:50:00,154.07,154.15,154.06,154.15,15608.0,143.8216,143.8962,143.8122,143.8962,15608.0
2017-08-31 14:55:00,154.15,154.35,154.14,154.35,13694.0,143.8962,144.0829,143.8869,144.0829,13694.0
2017-08-31 15:00:00,154.36,154.39,154.23,154.37,42215.0,144.0923,144.1203,143.9709,144.1016,42215.0
2017-08-31 15:05:00,154.37,154.37,154.25,154.27,19549.0,144.1016,144.1016,143.9896,144.0083,19549.0
2017-08-31 15:10:00,154.25,154.25,154.12,154.12,13361.0,143.9896,143.9896,143.8682,143.8682,13361.0
2017-08-31 15:15:00,154.14,154.33,154.14,154.33,6870.0,143.8869,144.0643,143.8869,144.0643,6870.0
2017-08-31 15:20:00,154.34,154.36,154.28,154.29,16101.0,144.0736,144.0923,144.0176,144.0269,16101.0
2017-08-31 15:25:00,154.27,154.36,154.26,154.33,11782.0,144.0083,144.0923,143.9989,144.0643,11782.0
2017-08-31 15:30:00,154.35,154.35,154.25,154.27,11018.0,144.0829,144.0829,143.9896,144.0083,11018.0
2017-08-31 15:35:00,154.28,154.32,154.27,154.3,12549.0,144.0176,144.0549,144.0083,144.0363,12549.0
2017-08-31 15:40:00,154.29,154.31,154.22,154.3,29759.0,144.0269,144.0456,143.9616,144.0363,29759.0
2017-08-31 15:45:00,154.31,154.49,154.28,154.47,49624.0,144.0456,144.2136,144.0176,144.195,49624.0
2017-08-31 15:50:00,154.45,154.49,154.32,154.38,75390.0,144.1763,144.2136,144.0549,144.1109,75390.0
2017-08-31 15:55:00,154.37,154.39,154.13,154.2,123123.0,144.1016,144.1203,143.8776,143.9429,123123.0
2017-09-01 09:30:00,154.65,154.66,154.28,154.46,16958.0,144.363,144.3723,144.0176,144.1856,16958.0
2017-09-01 09:35:00,154.44,154.47,154.07,154.43,15821.0,144.167,144.195,143.8216,144.1576,15821.0
2017-09-01 09:40:00,154.26,154.34,154.09,154.26,8002.0,143.9989,144.0736,143.8402,143.9989,8002.0
2017-09-01 09:45:00,154.26,154.57,154.16,154.18,9649.0,143.9989,144.2883,143.9056,143.9242,9649.0
2017-09-01 09:50:00,154.14,154.45,153.93,153.97,8400.0,143.8869,144.1763,143.6909,143.7282,8400.0
2017-09-01 09:55:00,153.94,154.12,153.62,153.89,13243.0,143.7002,143.8682,143.4015,143.6535,13243.0
2017-09-01 10:00:00,153.97,153.97,153.58,153.6,22009.0,143.7282,143.7282,143.3642,143.3828,22009.0
2017-09-01 10:05:00,153.57,153.99,153.2,153.8,19282.0,143.3548,143.7469,143.0094,143.5695,19282.0
2017-09-01 10:10:00,153.77,154.09,153.73,153.91,4812.0,143.5415,143.8402,143.5042,143.6722,4812.0
2017-09-01 10:15:00,153.84,154.35,153.72,153.99,11650.0,143.6069,144.0829,143.4948,143.7469,11650.0
2017-09-01 10:20:00,154.02,154.02,153.79,153.98,7670.0,143.7749,143.7749,143.5602,143.7376,7670.0
2017-09-01 10:25:00,153.96,153.96,153.78,153.82,7300.0,143.7189,143.7189,143.5509,143.5882,7300.0
2017-09-01 10:30:00,153.82,153.85,153.64,153.7,28028.0,143.5882,143.6162,143.4202,143.4762,28028.0
2017-09-01 10:35:00,153.7,153.71,153.6,153.63,14418.0,143.4762,143.4855,143.3828,143.4108,14418.0
2017-09-01 10:40:00,153.67,153.86,153.63,153.86,7400.0,143.4482,143.6255,143.4108,143.6255,7400.0
2017-09-01 10:45:00,153.8,153.91,153.68,153.8,6726.0,143.5695,143.6722,143.4575,143.5695,6726.0
2017-09-01 10:50:00,153.75,153.84,153.67,153.78,8297.0,143.5229,143.6069,143.4482,143.5509,8297.0
2017-09-01 10:55:00,153.71,153.83,153.68,153.83,4400.0,143.4855,143.5975,143.4575,143.5975,4400.0
2017-09-01 11:00:00,153.83,153.83,153.74,153.77,4264.0,143.5975,143.5975,143.5135,143.5415,4264.0
2017-09-01 11:05:00,153.76,153.8,153.73,153.8,5714.0,143.5322,143.5695,143.5042,143.5695,5714.0
2017-09-01 11:10:00,153.78,153.82,153.75,153.81,6288.0,143.5509,143.5882,143.5229,143.5789,6288.0
2017-09-01 11:15:00,153.8,153.81,153.64,153.67,7498.0,143.5695,143.5789,143.4202,143.4482,7498.0
2017-09-01 11:20:00,153.66,153.71,153.53,153.57,4920.0,143.4388,143.4855,143.3175,143.3548,4920.0
2017-09-01 11:25:00,153.56,153.6,153.47,153.6,4634.0,143.3455,143.3828,143.2615,143.3828,4634.0
2017-09-01 11:30:00,153.53,153.61,153.48,153.6,5299.0,143.3175,143.3922,143.2708,143.3828,5299.0
2017-09-01 11:35:00,153.6,153.69,153.58,153.6,5228.0,143.3828,143.4668,143.3642,143.3828,5228.0
2017-09-01 11:40:00,153.6,153.69,153.58,153.69,3462.0,143.3828,143.4668,143.3642,143.4668,3462.0
2017-09-01 11:45:00,153.7,153.7,153.59,153.59,4200.0,143.4762,143.4762,143.3735,143.3735,4200.0
2017-09-01 11:50:00,153.59,153.66,153.59,153.62,2619.0,143.3735,143.4388,143.3735,143.4015,2619.0
2017-09-01 11:55:00,153.68,153.74,153.65,153.7,2485.0,143.4575,143.5135,143.4295,143.4762,2485.0
2017-09-01 12:00:00,153.73,153.86,153.68,153.78,12574.0,143.5042,143.6255,143.4575,143.5509,12574.0
2017-09-01 12:05:00,153.77,153.86,153.73,153.83,6344.0,143.5415,143.6255,143.5042,143.5975,6344.0
2017-09-01 12:10:00,153.83,153.85,153.79,153.8,2700.0,143.5975,143.6162,143.5602,143.5695,2700.0
2017-09-01 12:15:00,153.82,153.83,153.78,153.83,1500.0,143.5882,143.5975,143.5509,143.5975,1500.0
2017-09-01 12:20:00,153.81,153.9,153.78,153.87,4372.0,143.5789,143.6629,143.5509,143.6349,4372.0
2017-09-01 12:25:00,153.86,153.89,153.75,153.79,7400.0,143.6255,143.6535,143.5229,143.5602,7400.0
2017-09-01 12:30:00,153.79,153.84,153.68,153.84,10411.0,143.5602,143.6069,143.4575,143.6069,10411.0
2017-09-01 12:35:00,153.82,153.84,153.76,153.84,11813.0,143.5882,143.6069,143.5322,143.6069,11813.0
2017-09-01 12:40:00,153.84,153.88,153.75,153.78,17002.0,143.6069,143.6442,143.5229,143.5509,17002.0
2017-09-01 12:45:00,153.79,153.79,153.71,153.71,10499.0,143.5602,143.5602,143.4855,143.4855,10499.0
2017-09-01 12:50:00,153.71,153.8,153.71,153.75,8356.0,143.4855,143.5695,143.4855,143.5229,8356.0
2017-09-01 12:55:00,153.75,153.84,153.74,153.8,10374.0,143.5229,143.6069,143.5135,143.5695,10374.0
2017-09-01 13:00:00,153.78,153.88,153.76,153.82,17643.0,143.5509,143.6442,143.5322,143.5882,17643.0
2017-09-01 13:05:00,153.79,153.83,153.73,153.77,7716.0,143.5602,143.5975,143.5042,143.5415,7716.0
2017-09-01 13:10:00,153.78,153.79,153.73,153.76,1000.0,143.5509,143.5602,143.5042,143.5322,1000.0
2017-09-01 13:15:00,153.74,153.75,153.68,153.75,4278.0,143.5135,143.5229,143.4575,143.5229,4278.0
2017-09-01 13:20:00,153.74,153.78,153.69,153.73,2968.0,143.5135,143.5509,143.4668,143.5042,2968.0
2017-09-01 13:25:00,153.71,153.82,153.71,153.8,14754.0,143.4855,143.5882,143.4855,143.5695,14754.0
2017-09-01 13:30:00,153.8,153.8,153.72,153.75,3899.0,143.5695,143.5695,143.4948,143.5229,3899.0
2017-09-01 13:35:00,153.75,153.82,153.75,153.75,6164.0,143.5229,143.5882,143.5229,143.5229,6164.0
2017-09-01 13:40:00,153.79,153.8,153.74,153.76,6477.0,143.5602,143.5695,143.5135,143.5322,6477.0
2017-09-01 13:45:00,153.77,153.77,153.73,153.77,2200.0,143.5415,143.5415,143.5042,143.5415,2200.0
2017-09-01 13:50:00,153.78,153.79,153.69,153.77,5722.0,143.5509,143.5602,143.4668,143.5415,5722.0
2017-09-01 13:55:00,153.8,153.83,153.75,153.82,5252.0,143.5695,143.5975,143.5229,143.5882,5252.0
2017-09-01 14:00:00,153.79,153.87,153.79,153.86,5916.0,143.5602,143.6349,143.5602,143.6255,5916.0
2017-09-01 14:05:00,153.86,153.86,153.75,153.76,4175.0,143.6255,143.6255,143.5229,143.5322,4175.0
2017-09-01 14:10:00,153.76,153.76,153.72,153.72,2900.0,143.5322,143.5322,143.4948,143.4948,2900.0
2017-09-01 14:15:00,153.72,153.76,153.72,153.74,4381.0,143.4948,143.5322,143.4948,143.5135,4381.0
2017-09-01 14:20:00,153.74,153.8,153.72,153.74,11575.0,143.5135,143.5695,143.4948,143.5135,11575.0
2017-09-01 14:25:00,153.8,153.8,153.67,153.7,7308.0,143.5695,143.5695,143.4482,143.4762,7308.0
2017-09-01 14:30:00,153.71,153.78,153.69,153.77,8867.0,143.4855,143.5509,143.4668,143.5415,8867.0
2017-09-01 14:35:00,153.79,153.91,153.76,153.86,5203.0,143.5602,143.6722,143.5322,143.6255,5203.0
2017-09-01 14:40:00,153.9,154.0,153.87,154.0,7911.0,143.6629,143.7562,143.6349,143.7562,7911.0
2017-09-01 14:45:00,153.98,154.0,153.88,153.89,4410.0,143.7376,143.7562,143.6442,143.6535,4410.0
2017-09-01 14:50:00,153.86,153.95,153.85,153.93,2869.0,143.6255,143.7095,143.6162,143.6909,2869.0
2017-09-01 14:55:00,153.93,154.04,153.93,154.01,5951.0,143.6909,143.7936,143.6909,143.7656,5951.0
2017-09-01 15:00:00,153.97,153.97,153.89,153.9,3924.0,143.7282,143.7282,143.6535,143.6629,3924.0
2017-09-01 15:05:00,153.89,153.94,153.82,153.86,7701.0,143.6535,143.7002,143.5882,143.6255,7701.0
2017-09-01 15:10:00,153.86,153.9,153.79,153.79,3473.0,143.6255,143.6629,143.5602,143.5602,3473.0
2017-09-01 15:15:00,153.82,153.83,153.77,153.78,4400.0,143.5882,143.5975,143.5415,143.5509,4400.0
2017-09-01 15:20:00,153.79,153.85,153.74,153.76,8227.0,143.5602,143.6162,143.5135,143.5322,8227.0
2017-09-01 15:25:00,153.74,153.79,153.64,153.64,8331.0,143.5135,143.5602,143.4202,143.4202,8331.0
2017-09-01 15:30:00,153.62,153.72,153.62,153.71,11374.0,143.4015,143.4948,143.4015,143.4855,11374.0
2017-09-01 15:35:00,153.72,153.81,153.72,153.78,7626.0,143.4948,143.5789,143.4948,143.5509,7626.0
2017-09-01 15:40:00,153.78,153.78,153.7,153.7,8019.0,143.5509,143.5509,143.4762,143.4762,8019.0
2017-09-01 15:45:00,153.71,153.88,153.71,153.86,16237.0,143.4855,143.6442,143.4855,143.6255,16237.0
2017-09-01 15:50:00,153.87,153.87,153.77,153.78,11944.0,143.6349,143.6349,143.5415,143.5509,11944.0
2017-09-01 15:55:00,153.79,153.79,153.63,153.65,33452.0,143.5602,143.5602,143.4108,143.4295,33452.0
2017-09-05 09:30:00,153.18,154.04,153.14,153.86,11668.0,142.9908,143.7936,142.9534,143.6255,11668.0
2017-09-05 09:35:00,153.79,153.84,153.34,153.46,10638.0,143.5602,143.6069,143.1401,143.2521,10638.0
2017-09-05 09:40:00,153.46,153.54,153.12,153.29,11139.0,143.2521,143.3268,142.9348,143.0934,11139.0
2017-09-05 09:45:00,153.13,153.64,153.13,153.48,4660.0,142.9441,143.4202,142.9441,143.2708,4660.0
2017-09-05 09:50:00,153.59,153.77,153.48,153.69,6740.0,143.3735,143.5415,143.2708,143.4668,6740.0
2017-09-05 09:55:00,153.7,155.0,153.69,153.95,30681.0,143.4762,144.6897,143.4668,143.7095,30681.0
2017-09-05 10:00:00,153.96,154.03,153.68,153.87,4500.0,143.7189,143.7842,143.4575,143.6349,4500.0
2017-09-05 10:05:00,153.91,154.0,153.82,153.96,3500.0,143.6722,143.7562,143.5882,143.7189,3500.0
2017-09-05 10:10:00,153.91,154.01,153.77,153.77,3190.0,143.6722,143.7656,143.5415,143.5415,3190.0
2017-09-05 10:15:00,153.84,153.85,153.73,153.8,4300.0,143.6069,143.6162,143.5042,143.5695,4300.0
2017-09-05 10:20:00,153.8,153.81,153.52,153.6,4766.0,143.5695,143.5789,143.3082,143.3828,4766.0
2017-09-05 10:25:00,153.61,153.84,153.61,153.75,5175.0,143.3922,143.6069,143.3922,143.5229,5175.0
2017-09-05 10:30:00,153.66,153.79,153.66,153.75,4357.0,143.4388,143.5602,143.4388,143.5229,4357.0
2017-09-05 10:35:00,153.75,153.81,153.7,153.7,2000.0,143.5229,143.5789,143.4762,143.4762,2000.0
2017-09-05 10:40:00,153.7,153.82,153.64,153.67,11780.0,143.4762,143.5882,143.4202,143.4482,11780.0
2017-09-05 10:45:00,153.68,153.77,153.65,153.73,3498.0,143.4575,143.5415,143.4295,143.5042,3498.0
2017-09-05 10:50:00,153.78,153.79,153.68,153.68,1200.0,143.5509,143.5602,143.4575,143.4575,1200.0
2017-09-05 10:55:00,153.67,153.72,153.59,153.7,3456.0,143.4482,143.4948,143.3735,143.4762,3456.0
2017-09-05 11:00:00,153.65,153.8,153.51,153.8,6167.0,143.4295,143.5695,143.2988,143.5695,6167.0
2017-09-05 11:05:00,153.8,153.82,153.7,153.8,3946.0,143.5695,143.5882,143.4762,143.5695,3946.0
2017-09-05 11:10:00,153.79,153.85,153.75,153.8,11000.0,143.5602,143.6162,143.5229,143.5695,11000.0
2017-09-05 11:15:00,153.8,153.81,153.7,153.7,5355.0,143.5695,143.5789,143.4762,143.4762,5355.0
2017-09-05 11:20:00,153.66,153.73,153.51,153.73,5999.0,143.4388,143.5042,143.2988,143.5042,5999.0
2017-09-05 11:25:00,153.75,153.85,153.66,153.81,9566.0,143.5229,143.6162,143.4388,143.5789,9566.0
2017-09-05 11:30:00,153.84,153.85,153.74,153.74,9544.0,143.6069,143.6162,143.5135,143.5135,9544.0
2017-09-05 11:35:00,153.63,153.67,153.46,153.59,20417.0,143.4108,143.4482,143.2521,143.3735,20417.0
2017-09-05 11:40:00,153.59,153.78,153.59,153.71,3057.0,143.3735,143.5509,143.3735,143.4855,3057.0
2017-09-05 11:45:00,153.69,153.76,153.69,153.76,1400.0,143.4668,143.5322,143.4668,143.5322,1400.0
2017-09-05 11:50:00,153.73,153.75,153.53,153.62,2900.0,143.5042,143.5229,143.3175,143.4015,2900.0
2017-09-05 11:55:00,153.64,153.79,153.64,153.65,2500.0,143.4202,143.5602,143.4202,143.4295,2500.0
2017-09-05 12:00:00,153.59,153.82,153.39,153.48,7607.0,143.3735,143.5882,143.1868,143.2708,7607.0
2017-09-05 12:05:00,153.5,153.5,153.26,153.26,3216.0,143.2895,143.2895,143.0654,143.0654,3216.0
2017-09-05 12:10:00,153.21,153.31,153.17,153.18,4001.0,143.0188,143.1121,142.9814,142.9908,4001.0
2017-09-05 12:15:00,153.27,153.38,153.27,153.36,9391.0,143.0748,143.1775,143.0748,143.1588,9391.0
2017-09-05 12:20:00,153.37,153.4,153.29,153.32,7880.0,143.1681,143.1961,143.0934,143.1215,7880.0
2017-09-05 12:25:00,153.28,153.32,153.04,153.13,7275.0,143.0841,143.1215,142.8601,142.9441,7275.0
2017-09-05 12:30:00,153.12,153.13,152.89,152.9,7904.0,142.9348,142.9441,142.7201,142.7294,7904.0
2017-09-05 12:35:00,152.98,153.26,152.98,153.16,2800.0,142.8041,143.0654,142.8041,142.9721,2800.0
2017-09-05 12:40:00,153.01,153.1,152.98,153.05,4900.0,142.8321,142.9161,142.8041,142.8694,4900.0
2017-09-05 12:45:00,153.09,153.09,152.97,152.97,2400.0,142.9068,142.9068,142.7947,142.7947,2400.0
2017-09-05 12:50:00,152.98,153.13,152.96,153.1,2100.0,142.8041,142.9441,142.7854,142.9161,2100.0
2017-09-05 12:55:00,153.04,153.13,153.0,153.13,3104.0,142.8601,142.9441,142.8227,142.9441,3104.0
2017-09-05 13:00:00,153.05,153.05,152.82,152.86,3106.0,142.8694,142.8694,142.6547,142.6921,3106.0
2017-09-05 13:05:00,152.93,152.96,152.84,152.88,2520.0,142.7574,142.7854,142.6734,142.7107,2520.0
2017-09-05 13:10:00,152.91,152.94,152.8,152.88,4586.0,142.7387,142.7667,142.636,142.7107,4586.0
2017-09-05 13:15:00,152.89,153.11,152.86,153.11,1905.0,142.7201,142.9254,142.6921,142.9254,1905.0
2017-09-05 13:20:00,153.12,153.25,153.12,153.16,4304.0,142.9348,143.0561,142.9348,142.9721,4304.0
2017-09-05 13:25:00,153.2,153.21,153.1,153.14,2100.0,143.0094,143.0188,142.9161,142.9534,2100.0
2017-09-05 13:30:00,153.13,153.16,153.04,153.08,2000.0,142.9441,142.9721,142.8601,142.8974,2000.0
2017-09-05 13:35:00,153.07,153.27,153.07,153.27,3453.0,142.8881,143.0748,142.8881,143.0748,3453.0
2017-09-05 13:40:00,153.31,153.32,153.21,153.21,1100.0,143.1121,143.1215,143.0188,143.0188,1100.0
2017-09-05 13:45:00,153.26,153.27,153.13,153.19,6698.0,143.0654,143.0748,142.9441,143.0001,6698.0
2017-09-05 13:50:00,153.17,153.31,153.15,153.25,8657.0,142.9814,143.1121,142.9628,143.0561,8657.0
2017-09-05 13:55:00,153.27,153.27,153.18,153.25,1700.0,143.0748,143.0748,142.9908,143.0561,1700.0
2017-09-05 14:00:00,153.25,153.29,153.18,153.24,7992.0,143.0561,143.0934,142.9908,143.0468,7992.0
2017-09-05 14:05:00,153.22,153.22,153.11,153.16,17556.0,143.0281,143.0281,142.9254,142.9721,17556.0
2017-09-05 14:10:00,153.16,153.21,153.1,153.11,2600.0,142.9721,143.0188,142.9161,142.9254,2600.0
2017-09-05 14:15:00,153.11,153.15,153.05,153.12,3000.0,142.9254,142.9628,142.8694,142.9348,3000.0
2017-09-05 14:20:00,153.12,153.25,153.12,153.15,5944.0,142.9348,143.0561,142.9348,142.9628,5944.0
2017-09-05 14:25:00,153.18,153.31,153.16,153.25,14645.0,142.9908,143.1121,142.9721,143.0561,14645.0
2017-09-05 14:30:00,153.27,153.29,153.17,153.2,4850.0,143.0748,143.0934,142.9814,143.0094,4850.0
2017-09-05 14:35:00,153.2,153.25,153.16,153.22,6287.0,143.0094,143.0561,142.9721,143.0281,6287.0
2017-09-05 14:40:00,153.21,153.23,153.06,153.15,4267.0,143.0188,143.0374,142.8787,142.9628,4267.0
2017-09-05 14:45:00,153.19,153.19,153.02,153.1,3703.0,143.0001,143.0001,142.8414,142.9161,3703.0
2017-09-05 14:50:00,153.06,153.09,153.01,153.06,4773.0,142.8787,142.9068,142.8321,142.8787,4773.0
2017-09-05 14:55:00,153.06,153.13,153.04,153.1,4728.0,142.8787,142.9441,142.8601,142.9161,4728.0
2017-09-05 15:00:00,153.14,153.18,153.07,153.11,5443.0,142.9534,142.9908,142.8881,142.9254,5443.0
2017-09-05 15:05:00,153.09,153.09,152.88,153.04,5489.0,142.9068,142.9068,142.7107,142.8601,5489.0
2017-09-05 15:10:00,153.02,153.05,152.93,153.05,8604.0,142.8414,142.8694,142.7574,142.8694,8604.0
2017-09-05 15:15:00,153.06,153.16,153.06,153.12,6327.0,142.8787,142.9721,142.8787,142.9348,6327.0
2017-09-05 15:20:00,153.11,153.15,153.04,153.05,6297.0,142.9254,142.9628,142.8601,142.8694,6297.0
2017-09-05 15:25:00,153.11,153.2,153.1,153.18,8325.0,142.9254,143.0094,142.9161,142.9908,8325.0
2017-09-05 15:30:00,153.21,153.27,153.16,153.22,23235.0,143.0188,143.0748,142.9721,143.0281,23235.0
2017-09-05 15:35:00,153.22,153.23,153.1,153.15,12545.0,143.0281,143.0374,142.9161,142.9628,12545.0
2017-09-05 15:40:00,153.14,153.15,152.97,153.04,11592.0,142.9534,142.9628,142.7947,142.8601,11592.0
2017-09-05 15:45:00,153.04,153.14,152.97,153.14,9988.0,142.8601,142.9534,142.7947,142.9534,9988.0
2017-09-05 15:50:00,153.14,153.25,153.02,153.25,24049.0,142.9534,143.0561,142.8414,143.0561,24049.0
2017-09-05 15:55:00,153.21,153.25,153.12,153.21,41685.0,143.0188,143.0561,142.9348,143.0188,41685.0
2017-09-06 09:30:00,153.49,153.71,152.75,153.62,19228.0,143.2801,143.4855,142.5894,143.4015,19228.0
2017-09-06 09:35:00,153.53,153.71,153.33,153.37,6255.0,143.3175,143.4855,143.1308,143.1681,6255.0
2017-09-06 09:40:00,153.38,153.43,153.2,153.4,29166.0,143.1775,143.2241,143.0094,143.1961,29166.0
2017-09-06 09:45:00,153.39,153.45,153.05,153.14,27901.0,143.1868,143.2428,142.8694,142.9534,27901.0
2017-09-06 09:50:00,153.07,153.27,153.03,153.22,7481.0,142.8881,143.0748,142.8507,143.0281,7481.0
2017-09-06 09:55:00,153.2,153.26,152.99,153.26,6185.0,143.0094,143.0654,142.8134,143.0654,6185.0
2017-09-06 10:00:00,153.21,153.27,152.75,152.85,18853.0,143.0188,143.0748,142.5894,142.6827,18853.0
2017-09-06 10:05:00,152.85,152.96,152.83,152.89,6279.0,142.6827,142.7854,142.664,142.7201,6279.0
2017-09-06 10:10:00,152.89,153.12,152.81,153.03,11031.0,142.7201,142.9348,142.6454,142.8507,11031.0
2017-09-06 10:15:00,153.0,153.06,152.73,152.73,7647.0,142.8227,142.8787,142.5707,142.5707,7647.0
2017-09-06 10:20:00,152.73,152.84,152.7,152.84,6300.0,142.5707,142.6734,142.5427,142.6734,6300.0
2017-09-06 10:25:00,152.81,152.92,152.81,152.86,3477.0,142.6454,142.7481,142.6454,142.6921,3477.0
2017-09-06 10:30:00,152.93,152.95,152.84,152.84,7351.0,142.7574,142.7761,142.6734,142.6734,7351.0
2017-09-06 10:35:00,152.86,152.88,152.7,152.75,3052.0,142.6921,142.7107,142.5427,142.5894,3052.0
2017-09-06 10:40:00,152.77,152.77,152.66,152.72,12984.0,142.608,142.608,142.5054,142.5614,12984.0
2017-09-06 10:45:00,152.74,152.9,152.46,152.9,12742.0,142.58,142.7294,142.3187,142.7294,12742.0
2017-09-06 10:50:00,153.01,153.01,152.73,152.83,6646.0,142.8321,142.8321,142.5707,142.664,6646.0
2017-09-06 10:55:00,152.76,152.85,152.69,152.75,11237.0,142.5987,142.6827,142.5334,142.5894,11237.0
2017-09-06 11:00:00,152.77,152.81,152.72,152.72,14120.0,142.608,142.6454,142.5614,142.5614,14120.0
2017-09-06 11:05:00,152.72,152.73,152.38,152.38,13361.0,142.5614,142.5707,142.244,142.244,13361.0
2017-09-06 11:10:00,152.38,152.41,152.22,152.3,11709.0,142.244,142.272,142.0946,142.1693,11709.0
2017-09-06 11:15:00,152.3,152.41,152.3,152.37,11997.0,142.1693,142.272,142.1693,142.2346,11997.0
2017-09-06 11:20:00,152.36,152.38,152.2,152.24,13099.0,142.2253,142.244,142.076,142.1133,13099.0
2017-09-06 11:25:00,152.23,152.41,152.04,152.34,16469.0,142.104,142.272,141.9266,142.2066,16469.0
2017-09-06 11:30:00,152.31,152.31,152.13,152.2,12558.0,142.1786,142.1786,142.0106,142.076,12558.0
2017-09-06 11:35:00,152.17,152.29,152.13,152.28,27433.0,142.048,142.16,142.0106,142.1506,27433.0
2017-09-06 11:40:00,152.26,152.29,152.15,152.16,10586.0,142.132,142.16,142.0293,142.0386,10586.0
2017-09-06 11:45:00,152.19,152.21,152.15,152.15,6091.0,142.0666,142.0853,142.0293,142.0293,6091.0
2017-09-06 11:50:00,152.18,152.18,152.04,152.05,4955.0,142.0573,142.0573,141.9266,141.9359,4955.0
2017-09-06 11:55:00,152.06,152.12,151.99,152.0,8474.0,141.9453,142.0013,141.8799,141.8893,8474.0
2017-09-06 12:00:00,152.0,152.04,151.81,151.9,15590.0,141.8893,141.9266,141.7119,141.7959,15590.0
2017-09-06 12:05:00,151.88,151.9,151.69,151.69,6902.0,141.7772,141.7959,141.5999,141.5999,6902.0
2017-09-06 12:10:00,151.7,151.81,151.65,151.77,10426.0,141.6092,141.7119,141.5625,141.6746,10426.0
2017-09-06 12:15:00,151.78,151.85,151.72,151.85,9021.0,141.6839,141.7492,141.6279,141.7492,9021.0
2017-09-06 12:20:00,151.82,151.82,151.75,151.75,5770.0,141.7212,141.7212,141.6559,141.6559,5770.0
2017-09-06 12:25:00,151.78,151.97,151.75,151.8,10115.0,141.6839,141.8613,141.6559,141.7026,10115.0
2017-09-06 12:30:00,151.82,151.82,151.66,151.66,4884.0,141.7212,141.7212,141.5719,141.5719,4884.0
2017-09-06 12:35:00,151.65,151.7,151.61,151.7,6015.0,141.5625,141.6092,141.5252,141.6092,6015.0
2017-09-06 12:40:00,151.67,151.69,151.65,151.66,6365.0,141.5812,141.5999,141.5625,141.5719,6365.0
2017-09-06 12:45:00,151.69,151.72,151.62,151.66,8866.0,141.5999,141.6279,141.5345,141.5719,8866.0
2017-09-06 12:50:00,151.62,151.69,151.62,151.68,6748.0,141.5345,141.5999,141.5345,141.5905,6748.0
2017-09-06 12:55:00,151.7,151.83,151.65,151.79,9646.0,141.6092,141.7306,141.5625,141.6932,9646.0
2017-09-06 13:00:00,151.81,152.01,151.78,152.01,3935.0,141.7119,141.8986,141.6839,141.8986,3935.0
2017-09-06 13:05:00,152.03,152.04,151.98,151.98,5335.0,141.9173,141.9266,141.8706,141.8706,5335.0
2017-09-06 13:10:00,151.96,151.96,151.59,151.66,16540.0,141.8519,141.8519,141.5065,141.5719,16540.0
2017-09-06 13:15:00,151.68,151.68,151.58,151.62,7816.0,141.5905,141.5905,141.4972,141.5345,7816.0
2017-09-06 13:20:00,151.64,151.67,151.52,151.61,11310.0,141.5532,141.5812,141.4412,141.5252,11310.0
2017-09-06 13:25:00,151.62,151.7,151.55,151.62,12079.0,141.5345,141.6092,141.4692,141.5345,12079.0
2017-09-06 13:30:00,151.63,151.66,151.54,151.59,6919.0,141.5439,141.5719,141.4599,141.5065,6919.0
2017-09-06 13:35:00,151.61,151.77,151.54,151.76,5073.0,141.5252,141.6746,141.4599,141.6652,5073.0
2017-09-06 13:40:00,151.78,151.82,151.7,151.77,8553.0,141.6839,141.7212,141.6092,141.6746,8553.0
2017-09-06 13:45:00,151.76,151.93,151.76,151.83,7416.0,141.6652,141.8239,141.6652,141.7306,7416.0
2017-09-06 13:50:00,151.8,151.98,151.78,151.95,10435.0,141.7026,141.8706,141.6839,141.8426,10435.0
2017-09-06 13:55:00,152.0,152.13,151.91,151.91,6543.0,141.8893,142.0106,141.8052,141.8052,6543.0
2017-09-06 14:00:00,151.95,152.08,151.92,152.02,5159.0,141.8426,141.9639,141.8146,141.9079,5159.0
2017-09-06 14:05:00,152.01,152.05,152.0,152.03,7119.0,141.8986,141.9359,141.8893,141.9173,7119.0
2017-09-06 14:10:00,152.03,152.09,151.86,151.94,12911.0,141.9173,141.9733,141.7586,141.8332,12911.0
2017-09-06 14:15:00,151.89,151.89,151.78,151.87,3950.0,141.7866,141.7866,141.6839,141.7679,3950.0
2017-09-06 14:20:00,151.84,151.87,151.75,151.84,8524.0,141.7399,141.7679,141.6559,141.7399,8524.0
2017-09-06 14:25:00,151.84,151.97,151.84,151.84,5652.0,141.7399,141.8613,141.7399,141.7399,5652.0
2017-09-06 14:30:00,151.82,151.86,151.77,151.84,15952.0,141.7212,141.7586,141.6746,141.7399,15952.0
2017-09-06 14:35:00,151.87,151.99,151.86,151.93,6965.0,141.7679,141.8799,141.7586,141.8239,6965.0
2017-09-06 14:40:00,151.93,151.93,151.83,151.84,22263.0,141.8239,141.8239,141.7306,141.7399,22263.0
2017-09-06 14:45:00,151.85,151.89,151.8,151.81,6823.0,141.7492,141.7866,141.7026,141.7119,6823.0
2017-09-06 14:50:00,151.8,151.86,151.76,151.86,10873.0,141.7026,141.7586,141.6652,141.7586,10873.0
2017-09-06 14:55:00,151.87,151.89,151.77,151.77,5769.0,141.7679,141.7866,141.6746,141.6746,5769.0
2017-09-06 15:00:00,151.8,151.94,151.79,151.91,14499.0,141.7026,141.8332,141.6932,141.8052,14499.0
2017-09-06 15:05:00,151.9,152.1,151.89,152.1,9226.0,141.7959,141.9826,141.7866,141.9826,9226.0
2017-09-06 15:10:00,152.1,152.1,151.97,152.01,12461.0,141.9826,141.9826,141.8613,141.8986,12461.0
2017-09-06 15:15:00,152.01,152.1,151.98,152.08,13213.0,141.8986,141.9826,141.8706,141.9639,13213.0
2017-09-06 15:20:00,152.06,152.09,152.01,152.05,12171.0,141.9453,141.9733,141.8986,141.9359,12171.0
2017-09-06 15:25:00,152.04,152.06,151.99,151.99,7520.0,141.9266,141.9453,141.8799,141.8799,7520.0
2017-09-06 15:30:00,151.98,152.01,151.8,151.81,12626.0,141.8706,141.8986,141.7026,141.7119,12626.0
2017-09-06 15:35:00,151.83,151.83,151.67,151.67,18964.0,141.7306,141.7306,141.5812,141.5812,18964.0
2017-09-06 15:40:00,151.67,151.7,151.57,151.59,16421.0,141.5812,141.6092,141.4879,141.5065,16421.0
2017-09-06 15:45:00,151.58,151.7,151.45,151.47,28466.0,141.4972,141.6092,141.3758,141.3945,28466.0
2017-09-06 15:50:00,151.49,151.5,151.33,151.35,27221.0,141.4132,141.4225,141.2638,141.2825,27221.0
2017-09-06 15:55:00,151.35,151.38,151.13,151.2,75358.0,141.2825,141.3105,141.0771,141.1425,75358.0
2017-09-07 09:30:00,151.76,152.11,151.3,151.83,7153.0,141.6652,141.9919,141.2358,141.7306,7153.0
2017-09-07 09:35:00,151.74,152.08,151.54,151.89,10219.0,141.6466,141.9639,141.4599,141.7866,10219.0
2017-09-07 09:40:00,151.98,152.3,151.64,152.3,4610.0,141.8706,142.1693,141.5532,142.1693,4610.0
2017-09-07 09:45:00,152.32,152.33,151.79,151.99,5745.0,142.188,142.1973,141.6932,141.8799,5745.0
2017-09-07 09:50:00,151.86,152.02,151.63,152.02,7839.0,141.7586,141.9079,141.5439,141.9079,7839.0
2017-09-07 09:55:00,151.92,152.2,151.78,152.16,5672.0,141.8146,142.076,141.6839,142.0386,5672.0
2017-09-07 10:00:00,152.25,152.25,151.86,151.94,6110.0,142.1226,142.1226,141.7586,141.8332,6110.0
2017-09-07 10:05:00,151.9,151.98,151.86,151.92,4286.0,141.7959,141.8706,141.7586,141.8146,4286.0
2017-09-07 10:10:00,151.9,151.93,151.6,151.65,6422.0,141.7959,141.8239,141.5159,141.5625,6422.0
2017-09-07 10:15:00,151.7,151.77,151.49,151.56,7304.0,141.6092,141.6746,141.4132,141.4785,7304.0
2017-09-07 10:20:00,151.63,151.81,151.54,151.6,5643.0,141.5439,141.7119,141.4599,141.5159,5643.0
2017-09-07 10:25:00,151.6,151.8,151.52,151.67,5919.0,141.5159,141.7026,141.4412,141.5812,5919.0
2017-09-07 10:30:00,151.64,151.74,151.62,151.73,5054.0,141.5532,141.6466,141.5345,141.6372,5054.0
2017-09-07 10:35:00,151.73,151.92,151.62,151.89,5050.0,141.6372,141.8146,141.5345,141.7866,5050.0
2017-09-07 10:40:00,151.87,151.87,151.69,151.74,9305.0,141.7679,141.7679,141.5999,141.6466,9305.0
2017-09-07 10:45:00,151.75,151.99,151.75,151.99,7130.0,141.6559,141.8799,141.6559,141.8799,7130.0
2017-09-07 10:50:00,151.95,151.97,151.81,151.82,4103.0,141.8426,141.8613,141.7119,141.7212,4103.0
2017-09-07 10:55:00,151.87,152.08,151.86,151.93,4146.0,141.7679,141.9639,141.7586,141.8239,4146.0
2017-09-07 11:00:00,151.97,152.08,151.93,152.02,4100.0,141.8613,141.9639,141.8239,141.9079,4100.0
2017-09-07 11:05:00,152.0,152.03,151.76,151.87,8200.0,141.8893,141.9173,141.6652,141.7679,8200.0
2017-09-07 11:10:00,151.89,151.9,151.79,151.9,4460.0,141.7866,141.7959,141.6932,141.7959,4460.0
2017-09-07 11:15:00,151.9,151.9,151.5,151.6,9410.0,141.7959,141.7959,141.4225,141.5159,9410.0
2017-09-07 11:20:00,151.58,151.78,151.55,151.74,5940.0,141.4972,141.6839,141.4692,141.6466,5940.0
2017-09-07 11:25:00,151.75,151.78,151.6,151.68,6766.0,141.6559,141.6839,141.5159,141.5905,6766.0
2017-09-07 11:30:00,151.61,151.79,151.6,151.66,4932.0,141.5252,141.6932,141.5159,141.5719,4932.0
2017-09-07 11:35:00,151.65,151.74,151.63,151.72,3900.0,141.5625,141.6466,141.5439,141.6279,3900.0
2017-09-07 11:40:00,151.73,151.77,151.6,151.64,7736.0,141.6372,141.6746,141.5159,141.5532,7736.0
2017-09-07 11:45:00,151.63,151.81,151.63,151.74,5885.0,141.5439,141.7119,141.5439,141.6466,5885.0
2017-09-07 11:50:00,151.7,151.72,151.52,151.7,7691.0,141.6092,141.6279,141.4412,141.6092,7691.0
2017-09-07 11:55:00,151.71,151.76,151.62,151.66,6400.0,141.6185,141.6652,141.5345,141.5719,6400.0
2017-09-07 12:00:00,151.63,151.73,151.61,151.72,3588.0,141.5439,141.6372,141.5252,141.6279,3588.0
2017-09-07 12:05:00,151.72,151.78,151.67,151.67,3814.0,141.6279,141.6839,141.5812,141.5812,3814.0
2017-09-07 12:10:00,151.76,151.76,151.55,151.55,10238.0,141.6652,141.6652,141.4692,141.4692,10238.0
2017-09-07 12:15:00,151.55,151.57,151.39,151.39,11507.0,141.4692,141.4879,141.3198,141.3198,11507.0
2017-09-07 12:20:00,151.39,151.46,151.31,151.37,9270.0,141.3198,141.3852,141.2452,141.3012,9270.0
2017-09-07 12:25:00,151.4,151.41,151.21,151.23,13402.0,141.3292,141.3385,141.1518,141.1705,13402.0
2017-09-07 12:30:00,151.25,151.29,151.12,151.16,24764.0,141.1891,141.2265,141.0678,141.1051,24764.0
2017-09-07 12:35:00,151.21,151.38,151.21,151.34,4766.0,141.1518,141.3105,141.1518,141.2732,4766.0
2017-09-07 12:40:00,151.39,151.39,151.24,151.34,4200.0,141.3198,141.3198,141.1798,141.2732,4200.0
2017-09-07 12:45:00,151.39,151.41,151.29,151.29,8214.0,141.3198,141.3385,141.2265,141.2265,8214.0
2017-09-07 12:50:00,151.27,151.41,151.27,151.36,4175.0,141.2078,141.3385,141.2078,141.2918,4175.0
2017-09-07 12:55:00,151.37,151.54,151.36,151.52,7821.0,141.3012,141.4599,141.2918,141.4412,7821.0
2017-09-07 13:00:00,151.47,151.53,151.45,151.45,4850.0,141.3945,141.4505,141.3758,141.3758,4850.0
2017-09-07 13:05:00,151.41,151.48,151.34,151.43,4549.0,141.3385,141.4038,141.2732,141.3572,4549.0
2017-09-07 13:10:00,151.44,151.48,151.4,151.43,5333.0,141.3665,141.4038,141.3292,141.3572,5333.0
2017-09-07 13:15:00,151.43,151.43,151.28,151.3,4900.0,141.3572,141.3572,141.2172,141.2358,4900.0
2017-09-07 13:20:00,151.29,151.33,151.23,151.25,4364.0,141.2265,141.2638,141.1705,141.1891,4364.0
2017-09-07 13:25:00,151.22,151.3,151.16,151.3,10138.0,141.1611,141.2358,141.1051,141.2358,10138.0
2017-09-07 13:30:00,151.27,151.3,151.21,151.22,3014.0,141.2078,141.2358,141.1518,141.1611,3014.0
2017-09-07 13:35:00,151.22,151.33,151.21,151.33,5612.0,141.1611,141.2638,141.1518,141.2638,5612.0
2017-09-07 13:40:00,151.33,151.34,151.23,151.28,6421.0,141.2638,141.2732,141.1705,141.2172,6421.0
2017-09-07 13:45:00,151.29,151.37,151.29,151.36,7551.0,141.2265,141.3012,141.2265,141.2918,7551.0
2017-09-07 13:50:00,151.33,151.4,151.32,151.38,3165.0,141.2638,141.3292,141.2545,141.3105,3165.0
2017-09-07 13:55:00,151.33,151.38,151.29,151.33,6556.0,141.2638,141.3105,141.2265,141.2638,6556.0
2017-09-07 14:00:00,151.34,151.38,151.31,151.37,6003.0,141.2732,141.3105,141.2452,141.3012,6003.0
2017-09-07 14:05:00,151.36,151.4,151.34,151.38,6055.0,141.2918,141.3292,141.2732,141.3105,6055.0
2017-09-07 14:10:00,151.35,151.4,151.32,151.38,6350.0,141.2825,141.3292,141.2545,141.3105,6350.0
2017-09-07 14:15:00,151.34,151.36,151.29,151.34,6521.0,141.2732,141.2918,141.2265,141.2732,6521.0
2017-09-07 14:20:00,151.32,151.32,151.2,151.27,4342.0,141.2545,141.2545,141.1425,141.2078,4342.0
2017-09-07 14:25:00,151.29,151.32,151.23,151.28,7538.0,141.2265,141.2545,141.1705,141.2172,7538.0
2017-09-07 14:30:00,151.31,151.31,151.13,151.16,4067.0,141.2452,141.2452,141.0771,141.1051,4067.0
2017-09-07 14:35:00,151.19,151.23,151.12,151.21,4800.0,141.1331,141.1705,141.0678,141.1518,4800.0
2017-09-07 14:40:00,151.18,151.32,151.17,151.28,3549.0,141.1238,141.2545,141.1145,141.2172,3549.0
2017-09-07 14:45:00,151.29,151.29,151.23,151.24,2631.0,141.2265,141.2265,141.1705,141.1798,2631.0
2017-09-07 14:50:00,151.25,151.28,151.21,151.24,5160.0,141.1891,141.2172,141.1518,141.1798,5160.0
2017-09-07 14:55:00,151.25,151.25,151.16,151.2,5561.0,141.1891,141.1891,141.1051,141.1425,5561.0
2017-09-07 15:00:00,151.21,151.27,151.15,151.19,13491.0,141.1518,141.2078,141.0958,141.1331,13491.0
2017-09-07 15:05:00,151.21,151.29,151.18,151.28,16310.0,141.1518,141.2265,141.1238,141.2172,16310.0
2017-09-07 15:10:00,151.29,151.3,151.25,151.26,4200.0,141.2265,141.2358,141.1891,141.1985,4200.0
2017-09-07 15:15:00,151.32,151.33,151.27,151.29,6631.0,141.2545,141.2638,141.2078,141.2265,6631.0
2017-09-07 15:20:00,151.3,151.32,151.22,151.25,9486.0,141.2358,141.2545,141.1611,141.1891,9486.0
2017-09-07 15:25:00,151.24,151.28,151.18,151.28,14150.0,141.1798,141.2172,141.1238,141.2172,14150.0
2017-09-07 15:30:00,151.28,151.29,151.11,151.11,50774.0,141.2172,141.2265,141.0585,141.0585,50774.0
2017-09-07 15:35:00,151.07,151.33,151.07,151.33,13319.0,141.0211,141.2638,141.0211,141.2638,13319.0
2017-09-07 15:40:00,151.31,151.36,151.29,151.35,19769.0,141.2452,141.2918,141.2265,141.2825,19769.0
2017-09-07 15:45:00,151.36,151.44,151.31,151.4,18137.0,141.2918,141.3665,141.2452,141.3292,18137.0
2017-09-07 15:50:00,151.38,151.46,151.34,151.36,18910.0,141.3105,141.3852,141.2732,141.2918,18910.0
2017-09-07 15:55:00,151.36,151.41,151.29,151.32,45053.0,141.2918,141.3385,141.2265,141.2545,45053.0
2017-09-08 09:30:00,151.08,151.76,150.34,151.76,10832.0,141.0305,141.6652,140.3397,141.6652,10832.0
2017-09-08 09:35:00,151.64,151.71,151.42,151.7,4571.0,141.5532,141.6185,141.3478,141.6092,4571.0
2017-09-08 09:40:00,151.7,151.95,151.57,151.65,3917.0,141.6092,141.8426,141.4879,141.5625,3917.0
2017-09-08 09:45:00,151.87,151.9,151.61,151.77,5618.0,141.7679,141.7959,141.5252,141.6746,5618.0
2017-09-08 09:50:00,151.75,151.81,151.6,151.73,4961.0,141.6559,141.7119,141.5159,141.6372,4961.0
2017-09-08 09:55:00,151.73,151.75,151.46,151.46,4301.0,141.6372,141.6559,141.3852,141.3852,4301.0
2017-09-08 10:00:00,151.72,151.77,151.5,151.77,48510.0,141.6279,141.6746,141.4225,141.6746,48510.0
2017-09-08 10:05:00,151.77,152.21,151.73,152.02,5148.0,141.6746,142.0853,141.6372,141.9079,5148.0
2017-09-08 10:10:00,152.08,152.09,151.9,152.09,9442.0,141.9639,141.9733,141.7959,141.9733,9442.0
2017-09-08 10:15:00,152.12,152.36,152.11,152.16,5696.0,142.0013,142.2253,141.9919,142.0386,5696.0
2017-09-08 10:20:00,152.19,152.25,152.09,152.16,2600.0,142.0666,142.1226,141.9733,142.0386,2600.0
2017-09-08 10:25:00,152.29,152.32,152.09,152.15,4800.0,142.16,142.188,141.9733,142.0293,4800.0
2017-09-08 10:30:00,152.17,152.26,152.1,152.21,3145.0,142.048,142.132,141.9826,142.0853,3145.0
2017-09-08 10:35:00,152.18,152.49,152.18,152.45,4209.0,142.0573,142.3467,142.0573,142.3093,4209.0
2017-09-08 10:40:00,152.34,152.38,152.17,152.17,5683.0,142.2066,142.244,142.048,142.048,5683.0
2017-09-08 10:45:00,152.26,152.3,152.17,152.2,6445.0,142.132,142.1693,142.048,142.076,6445.0
2017-09-08 10:50:00,152.23,152.29,152.17,152.2,4116.0,142.104,142.16,142.048,142.076,4116.0
2017-09-08 10:55:00,152.19,152.36,152.19,152.34,7196.0,142.0666,142.2253,142.0666,142.2066,7196.0
2017-09-08 11:00:00,152.36,152.6,152.29,152.52,5517.0,142.2253,142.4493,142.16,142.3747,5517.0
2017-09-08 11:05:00,152.48,152.54,152.35,152.51,4700.0,142.3373,142.3933,142.216,142.3653,4700.0
2017-09-08 11:10:00,152.45,152.45,152.34,152.36,2490.0,142.3093,142.3093,142.2066,142.2253,2490.0
2017-09-08 11:15:00,152.38,152.38,152.28,152.31,2200.0,142.244,142.244,142.1506,142.1786,2200.0
2017-09-08 11:20:00,152.28,152.35,152.24,152.33,5888.0,142.1506,142.216,142.1133,142.1973,5888.0
2017-09-08 11:25:00,152.28,152.36,152.24,152.28,3244.0,142.1506,142.2253,142.1133,142.1506,3244.0
2017-09-08 11:30:00,152.3,152.31,152.24,152.29,5850.0,142.1693,142.1786,142.1133,142.16,5850.0
2017-09-08 11:35:00,152.3,152.32,152.17,152.23,7361.0,142.1693,142.188,142.048,142.104,7361.0
2017-09-08 11:40:00,152.26,152.3,152.06,152.06,4420.0,142.132,142.1693,141.9453,141.9453,4420.0
2017-09-08 11:45:00,152.05,152.21,152.04,152.2,5293.0,141.9359,142.0853,141.9266,142.076,5293.0
2017-09-08 11:50:00,152.18,152.22,152.13,152.18,5959.0,142.0573,142.0946,142.0106,142.0573,5959.0
2017-09-08 11:55:00,152.18,152.18,151.99,152.09,3000.0,142.0573,142.0573,141.8799,141.9733,3000.0
2017-09-08 12:00:00,152.02,152.11,152.02,152.1,4900.0,141.9079,141.9919,141.9079,141.9826,4900.0
2017-09-08 12:05:00,152.05,152.08,152.0,152.02,2500.0,141.9359,141.9639,141.8893,141.9079,2500.0
2017-09-08 12:10:00,152.08,152.12,152.03,152.07,4535.0,141.9639,142.0013,141.9173,141.9546,4535.0
2017-09-08 12:15:00,152.11,152.13,152.07,152.08,4232.0,141.9919,142.0106,141.9546,141.9639,4232.0
2017-09-08 12:20:00,152.12,152.14,152.09,152.12,3940.0,142.0013,142.0199,141.9733,142.0013,3940.0
2017-09-08 12:25:00,152.13,152.17,152.13,152.15,4724.0,142.0106,142.048,142.0106,142.0293,4724.0
2017-09-08 12:30:00,152.17,152.32,152.17,152.32,9788.0,142.048,142.188,142.048,142.188,9788.0
2017-09-08 12:35:00,152.32,152.37,152.16,152.27,8396.0,142.188,142.2346,142.0386,142.1413,8396.0
2017-09-08 12:40:00,152.24,152.46,152.24,152.46,3503.0,142.1133,142.3187,142.1133,142.3187,3503.0
2017-09-08 12:45:00,152.47,152.47,152.38,152.43,1800.0,142.328,142.328,142.244,142.2907,1800.0
2017-09-08 12:50:00,152.39,152.48,152.39,152.48,5400.0,142.2533,142.3373,142.2533,142.3373,5400.0
2017-09-08 12:55:00,152.48,152.48,152.35,152.35,3800.0,142.3373,142.3373,142.216,142.216,3800.0
2017-09-08 13:00:00,152.38,152.38,152.18,152.27,3484.0,142.244,142.244,142.0573,142.1413,3484.0
2017-09-08 13:05:00,152.22,152.42,152.21,152.36,2200.0,142.0946,142.2813,142.0853,142.2253,2200.0
2017-09-08 13:10:00,152.37,152.38,152.26,152.26,2455.0,142.2346,142.244,142.132,142.132,2455.0
2017-09-08 13:15:00,152.26,152.31,152.25,152.29,2000.0,142.132,142.1786,142.1226,142.16,2000.0
2017-09-08 13:20:00,152.3,152.31,152.25,152.28,4275.0,142.1693,142.1786,142.1226,142.1506,4275.0
2017-09-08 13:25:00,152.27,152.32,152.27,152.29,1700.0,142.1413,142.188,142.1413,142.16,1700.0
2017-09-08 13:30:00,152.31,152.32,152.29,152.31,2350.0,142.1786,142.188,142.16,142.1786,2350.0
2017-09-08 13:35:00,152.32,152.32,152.18,152.18,2491.0,142.188,142.188,142.0573,142.0573,2491.0
2017-09-08 13:40:00,152.18,152.22,152.1,152.12,4747.0,142.0573,142.0946,141.9826,142.0013,4747.0
2017-09-08 13:45:00,152.1,152.15,152.08,152.11,2600.0,141.9826,142.0293,141.9639,141.9919,2600.0
2017-09-08 13:50:00,152.13,152.14,152.08,152.14,2500.0,142.0106,142.0199,141.9639,142.0199,2500.0
2017-09-08 13:55:00,152.15,152.19,152.12,152.12,9008.0,142.0293,142.0666,142.0013,142.0013,9008.0
2017-09-08 14:00:00,152.1,152.11,151.98,152.01,1890.0,141.9826,141.9919,141.8706,141.8986,1890.0
2017-09-08 14:05:00,151.94,152.01,151.91,151.97,5178.0,141.8332,141.8986,141.8052,141.8613,5178.0
2017-09-08 14:10:00,151.93,152.02,151.93,152.0,8614.0,141.8239,141.9079,141.8239,141.8893,8614.0
2017-09-08 14:15:00,152.02,152.04,151.97,151.99,2604.0,141.9079,141.9266,141.8613,141.8799,2604.0
2017-09-08 14:20:00,152.02,152.02,151.74,151.91,14905.0,141.9079,141.9079,141.6466,141.8052,14905.0
2017-09-08 14:25:00,151.88,151.93,151.87,151.87,3273.0,141.7772,141.8239,141.7679,141.7679,3273.0
2017-09-08 14:30:00,151.89,152.02,151.89,152.01,5865.0,141.7866,141.9079,141.7866,141.8986,5865.0
2017-09-08 14:35:00,152.04,152.04,152.0,152.03,3872.0,141.9266,141.9266,141.8893,141.9173,3872.0
2017-09-08 14:40:00,152.04,152.04,151.91,151.91,1779.0,141.9266,141.9266,141.8052,141.8052,1779.0
2017-09-08 14:45:00,151.94,151.96,151.84,151.88,3300.0,141.8332,141.8519,141.7399,141.7772,3300.0
2017-09-08 14:50:00,151.91,152.01,151.9,152.0,5038.0,141.8052,141.8986,141.7959,141.8893,5038.0
2017-09-08 14:55:00,151.98,152.08,151.98,152.08,2863.0,141.8706,141.9639,141.8706,141.9639,2863.0
2017-09-08 15:00:00,152.06,152.06,151.96,151.97,5010.0,141.9453,141.9453,141.8519,141.8613,5010.0
2017-09-08 15:05:00,151.98,152.02,151.92,151.94,5014.0,141.8706,141.9079,141.8146,141.8332,5014.0
2017-09-08 15:10:00,151.97,151.99,151.9,151.93,3010.0,141.8613,141.8799,141.7959,141.8239,3010.0
2017-09-08 15:15:00,151.91,151.91,151.63,151.76,15071.0,141.8052,141.8052,141.5439,141.6652,15071.0
2017-09-08 15:20:00,151.76,151.86,151.76,151.85,4308.0,141.6652,141.7586,141.6652,141.7492,4308.0
2017-09-08 15:25:00,151.85,151.85,151.51,151.75,13657.0,141.7492,141.7492,141.4319,141.6559,13657.0
2017-09-08 15:30:00,151.74,151.78,151.62,151.74,10357.0,141.6466,141.6839,141.5345,141.6466,10357.0
2017-09-08 15:35:00,151.76,151.8,151.72,151.74,9005.0,141.6652,141.7026,141.6279,141.6466,9005.0
2017-09-08 15:40:00,151.74,151.83,151.74,151.82,7916.0,141.6466,141.7306,141.6466,141.7212,7916.0
2017-09-08 15:45:00,151.82,151.85,151.5,151.84,25261.0,141.7212,141.7492,141.4225,141.7399,25261.0
2017-09-08 15:50:00,151.85,151.89,151.61,151.79,24008.0,141.7492,141.7866,141.5252,141.6932,24008.0
2017-09-08 15:55:00,151.8,151.93,151.76,151.89,26607.0,141.7026,141.8239,141.6652,141.7866,26607.0
2017-09-11 09:30:00,153.4,153.61,152.14,153.43,14180.0,143.1961,143.3922,142.0199,143.2241,14180.0
2017-09-11 09:35:00,153.25,153.45,152.87,153.01,4886.0,143.0561,143.2428,142.7014,142.8321,4886.0
2017-09-11 09:40:00,153.36,153.71,153.05,153.68,8574.0,143.1588,143.4855,142.8694,143.4575,8574.0
2017-09-11 09:45:00,153.59,153.59,153.16,153.24,5400.0,143.3735,143.3735,142.9721,143.0468,5400.0
2017-09-11 09:50:00,153.26,153.39,153.19,153.33,4260.0,143.0654,143.1868,143.0001,143.1308,4260.0
2017-09-11 09:55:00,153.32,153.34,153.11,153.11,10020.0,143.1215,143.1401,142.9254,142.9254,10020.0
2017-09-11 10:00:00,153.21,153.46,153.15,153.36,6000.0,143.0188,143.2521,142.9628,143.1588,6000.0
2017-09-11 10:05:00,153.33,153.41,153.14,153.14,6705.0,143.1308,143.2055,142.9534,142.9534,6705.0
2017-09-11 10:10:00,153.24,153.38,153.15,153.15,3700.0,143.0468,143.1775,142.9628,142.9628,3700.0
2017-09-11 10:15:00,153.17,153.25,152.75,152.88,7720.0,142.9814,143.0561,142.5894,142.7107,7720.0
2017-09-11 10:20:00,152.83,153.01,152.81,152.93,6600.0,142.664,142.8321,142.6454,142.7574,6600.0
2017-09-11 10:25:00,152.93,153.04,152.88,152.94,4782.0,142.7574,142.8601,142.7107,142.7667,4782.0
2017-09-11 10:30:00,152.94,153.01,152.75,152.75,4204.0,142.7667,142.8321,142.5894,142.5894,4204.0
2017-09-11 10:35:00,152.75,152.76,152.5,152.61,9508.0,142.5894,142.5987,142.356,142.4587,9508.0
2017-09-11 10:40:00,152.62,152.64,152.52,152.56,9288.0,142.468,142.4867,142.3747,142.412,9288.0
2017-09-11 10:45:00,152.58,152.67,152.51,152.66,8762.0,142.4307,142.5147,142.3653,142.5054,8762.0
2017-09-11 10:50:00,152.67,152.7,152.58,152.66,9836.0,142.5147,142.5427,142.4307,142.5054,9836.0
2017-09-11 10:55:00,152.72,152.88,152.45,152.46,14304.0,142.5614,142.7107,142.3093,142.3187,14304.0
2017-09-11 11:00:00,152.61,152.74,152.53,152.71,7800.0,142.4587,142.58,142.384,142.552,7800.0
2017-09-11 11:05:00,152.7,152.87,152.68,152.76,7044.0,142.5427,142.7014,142.524,142.5987,7044.0
2017-09-11 11:10:00,152.75,152.81,152.62,152.65,4071.0,142.5894,142.6454,142.468,142.496,4071.0
2017-09-11 11:15:00,152.64,152.78,152.63,152.77,6020.0,142.4867,142.6174,142.4774,142.608,6020.0
2017-09-11 11:20:00,152.72,152.99,152.72,152.99,2637.0,142.5614,142.8134,142.5614,142.8134,2637.0
2017-09-11 11:25:00,152.87,153.03,152.69,152.69,4287.0,142.7014,142.8507,142.5334,142.5334,4287.0
2017-09-11 11:30:00,152.71,153.11,152.7,152.92,7237.0,142.552,142.9254,142.5427,142.7481,7237.0
2017-09-11 11:35:00,152.96,153.0,152.84,152.88,2500.0,142.7854,142.8227,142.6734,142.7107,2500.0
2017-09-11 11:40:00,152.83,152.92,152.78,152.92,4288.0,142.664,142.7481,142.6174,142.7481,4288.0
2017-09-11 11:45:00,152.91,152.97,152.88,152.92,3197.0,142.7387,142.7947,142.7107,142.7481,3197.0
2017-09-11 11:50:00,152.83,152.96,152.83,152.88,1684.0,142.664,142.7854,142.664,142.7107,1684.0
2017-09-11 11:55:00,152.84,152.87,152.67,152.69,5032.0,142.6734,142.7014,142.5147,142.5334,5032.0
2017-09-11 12:00:00,152.66,152.76,152.66,152.74,4654.0,142.5054,142.5987,142.5054,142.58,4654.0
2017-09-11 12:05:00,152.74,152.75,152.69,152.72,2100.0,142.58,142.5894,142.5334,142.5614,2100.0
2017-09-11 12:10:00,152.75,152.79,152.75,152.76,500.0,142.5894,142.6267,142.5894,142.5987,500.0
2017-09-11 12:15:00,152.83,152.98,152.77,152.88,4809.0,142.664,142.8041,142.608,142.7107,4809.0
2017-09-11 12:20:00,152.83,152.87,152.66,152.66,3761.0,142.664,142.7014,142.5054,142.5054,3761.0
2017-09-11 12:25:00,152.72,153.17,152.67,153.1,3700.0,142.5614,142.9814,142.5147,142.9161,3700.0
2017-09-11 12:30:00,152.99,153.04,152.84,152.87,5855.0,142.8134,142.8601,142.6734,142.7014,5855.0
2017-09-11 12:35:00,152.83,153.01,152.72,152.86,3500.0,142.664,142.8321,142.5614,142.6921,3500.0
2017-09-11 12:40:00,152.99,153.15,152.92,153.01,2300.0,142.8134,142.9628,142.7481,142.8321,2300.0
2017-09-11 12:45:00,152.89,153.2,152.89,153.03,5359.0,142.7201,143.0094,142.7201,142.8507,5359.0
2017-09-11 12:50:00,152.96,153.06,152.88,152.96,3800.0,142.7854,142.8787,142.7107,142.7854,3800.0
2017-09-11 12:55:00,152.92,152.94,152.72,152.91,2400.0,142.7481,142.7667,142.5614,142.7387,2400.0
2017-09-11 13:00:00,152.91,152.98,152.73,152.81,4200.0,142.7387,142.8041,142.5707,142.6454,4200.0
2017-09-11 13:05:00,152.77,152.84,152.77,152.81,3500.0,142.608,142.6734,142.608,142.6454,3500.0
2017-09-11 13:10:00,152.81,153.2,152.81,153.18,5810.0,142.6454,143.0094,142.6454,142.9908,5810.0
2017-09-11 13:15:00,153.19,153.2,153.04,153.05,6999.0,143.0001,143.0094,142.8601,142.8694,6999.0
2017-09-11 13:20:00,153.04,153.17,152.99,153.0,5001.0,142.8601,142.9814,142.8134,142.8227,5001.0
2017-09-11 13:25:00,153.04,153.04,152.74,152.91,3820.0,142.8601,142.8601,142.58,142.7387,3820.0
2017-09-11 13:30:00,152.84,152.95,152.82,152.9,4087.0,142.6734,142.7761,142.6547,142.7294,4087.0
2017-09-11 13:35:00,152.98,152.99,152.73,152.87,6741.0,142.8041,142.8134,142.5707,142.7014,6741.0
2017-09-11 13:40:00,152.87,152.89,152.73,152.85,6991.0,142.7014,142.7201,142.5707,142.6827,6991.0
2017-09-11 13:45:00,152.87,152.91,152.72,152.81,6640.0,142.7014,142.7387,142.5614,142.6454,6640.0
2017-09-11 13:50:00,152.78,152.95,152.77,152.84,4646.0,142.6174,142.7761,142.608,142.6734,4646.0
2017-09-11 13:55:00,152.88,152.93,152.77,152.82,3800.0,142.7107,142.7574,142.608,142.6547,3800.0
2017-09-11 14:00:00,152.84,152.86,152.77,152.83,2300.0,142.6734,142.6921,142.608,142.664,2300.0
2017-09-11 14:05:00,152.85,152.88,152.8,152.82,2670.0,142.6827,142.7107,142.636,142.6547,2670.0
2017-09-11 14:10:00,152.86,152.88,152.83,152.86,1203.0,142.6921,142.7107,142.664,142.6921,1203.0
2017-09-11 14:15:00,152.86,152.87,152.74,152.76,2418.0,142.6921,142.7014,142.58,142.5987,2418.0
2017-09-11 14:20:00,152.77,152.82,152.66,152.74,3833.0,142.608,142.6547,142.5054,142.58,3833.0
2017-09-11 14:25:00,152.74,152.8,152.67,152.67,3370.0,142.58,142.636,142.5147,142.5147,3370.0
2017-09-11 14:30:00,152.68,152.76,152.67,152.74,5150.0,142.524,142.5987,142.5147,142.58,5150.0
2017-09-11 14:35:00,152.77,152.77,152.68,152.73,2700.0,142.608,142.608,142.524,142.5707,2700.0
2017-09-11 14:40:00,152.73,152.79,152.68,152.79,3164.0,142.5707,142.6267,142.524,142.6267,3164.0
2017-09-11 14:45:00,152.81,152.81,152.69,152.69,2404.0,142.6454,142.6454,142.5334,142.5334,2404.0
2017-09-11 14:50:00,152.65,152.8,152.65,152.8,3963.0,142.496,142.636,142.496,142.636,3963.0
2017-09-11 14:55:00,152.81,152.81,152.71,152.71,3016.0,142.6454,142.6454,142.552,142.552,3016.0
2017-09-11 15:00:00,152.7,152.75,152.69,152.75,3942.0,142.5427,142.5894,142.5334,142.5894,3942.0
2017-09-11 15:05:00,152.75,152.77,152.72,152.72,3815.0,142.5894,142.608,142.5614,142.5614,3815.0
2017-09-11 15:10:00,152.74,152.77,152.71,152.77,5199.0,142.58,142.608,142.552,142.608,5199.0
2017-09-11 15:15:00,152.74,152.75,152.63,152.63,4250.0,142.58,142.5894,142.4774,142.4774,4250.0
2017-09-11 15:20:00,152.66,152.66,152.59,152.66,4834.0,142.5054,142.5054,142.44,142.5054,4834.0
2017-09-11 15:25:00,152.67,152.72,152.64,152.7,4610.0,142.5147,142.5614,142.4867,142.5427,4610.0
2017-09-11 15:30:00,152.71,152.75,152.68,152.72,6327.0,142.552,142.5894,142.524,142.5614,6327.0
2017-09-11 15:35:00,152.72,152.85,152.68,152.85,7974.0,142.5614,142.6827,142.524,142.6827,7974.0
2017-09-11 15:40:00,152.85,152.88,152.7,152.75,14755.0,142.6827,142.7107,142.5427,142.5894,14755.0
2017-09-11 15:45:00,152.75,152.84,152.65,152.65,15185.0,142.5894,142.6734,142.496,142.496,15185.0
2017-09-11 15:50:00,152.7,152.73,152.63,152.73,18505.0,142.5427,142.5707,142.4774,142.5707,18505.0
2017-09-11 15:55:00,152.73,152.8,152.59,152.74,43351.0,142.5707,142.636,142.44,142.58,43351.0
2017-09-12 09:30:00,152.9,153.42,152.64,152.82,11245.0,142.7294,143.2148,142.4867,142.6547,11245.0
2017-09-12 09:35:00,152.54,153.25,152.54,153.25,2000.0,142.3933,143.0561,142.3933,143.0561,2000.0
2017-09-12 09:40:00,153.16,153.36,153.16,153.36,2847.0,142.9721,143.1588,142.9721,143.1588,2847.0
2017-09-12 09:45:00,153.29,153.3,153.2,153.2,1735.0,143.0934,143.1028,143.0094,143.0094,1735.0
2017-09-12 09:50:00,153.13,153.4,153.11,153.32,10201.0,142.9441,143.1961,142.9254,143.1215,10201.0
2017-09-12 09:55:00,153.07,153.56,153.07,153.56,870.0,142.8881,143.3455,142.8881,143.3455,870.0
2017-09-12 10:00:00,153.38,153.42,153.15,153.31,2700.0,143.1775,143.2148,142.9628,143.1121,2700.0
2017-09-12 10:05:00,153.3,153.3,152.99,153.07,2347.0,143.1028,143.1028,142.8134,142.8881,2347.0
2017-09-12 10:10:00,153.04,153.12,153.0,153.1,3000.0,142.8601,142.9348,142.8227,142.9161,3000.0
2017-09-12 10:15:00,153.02,153.09,152.85,153.06,4100.0,142.8414,142.9068,142.6827,142.8787,4100.0
2017-09-12 10:20:00,153.09,153.09,152.95,152.95,1710.0,142.9068,142.9068,142.7761,142.7761,1710.0
2017-09-12 10:25:00,152.98,152.99,152.78,152.78,5625.0,142.8041,142.8134,142.6174,142.6174,5625.0
2017-09-12 10:30:00,152.85,152.88,152.59,152.7,4400.0,142.6827,142.7107,142.44,142.5427,4400.0
2017-09-12 10:35:00,152.7,152.73,152.48,152.6,15859.0,142.5427,142.5707,142.3373,142.4493,15859.0
2017-09-12 10:40:00,152.6,152.71,152.57,152.7,2160.0,142.4493,142.552,142.4213,142.5427,2160.0
2017-09-12 10:45:00,152.71,152.71,152.6,152.65,1600.0,142.552,142.552,142.4493,142.496,1600.0
2017-09-12 10:50:00,152.65,152.7,152.55,152.69,2700.0,142.496,142.5427,142.4027,142.5334,2700.0
2017-09-12 10:55:00,152.7,152.73,152.64,152.72,2300.0,142.5427,142.5707,142.4867,142.5614,2300.0
2017-09-12 11:00:00,152.74,152.84,152.71,152.84,1883.0,142.58,142.6734,142.552,142.6734,1883.0
2017-09-12 11:05:00,152.8,152.8,152.75,152.8,1100.0,142.636,142.636,142.5894,142.636,1100.0
2017-09-12 11:10:00,152.81,152.83,152.68,152.68,1200.0,142.6454,142.664,142.524,142.524,1200.0
2017-09-12 11:15:00,152.7,152.79,152.68,152.68,4799.0,142.5427,142.6267,142.524,142.524,4799.0
2017-09-12 11:20:00,152.65,152.76,152.65,152.72,1769.0,142.496,142.5987,142.496,142.5614,1769.0
2017-09-12 11:25:00,152.8,152.8,152.71,152.71,975.0,142.636,142.636,142.552,142.552,975.0
2017-09-12 11:30:00,152.68,152.74,152.67,152.74,1200.0,142.524,142.58,142.5147,142.58,1200.0
2017-09-12 11:35:00,152.69,152.76,152.67,152.67,4252.0,142.5334,142.5987,142.5147,142.5147,4252.0
2017-09-12 11:40:00,152.65,152.7,152.64,152.68,2101.0,142.496,142.5427,142.4867,142.524,2101.0
2017-09-12 11:45:00,152.69,152.78,152.69,152.69,2924.0,142.5334,142.6174,142.5334,142.5334,2924.0
2017-09-12 11:50:00,152.68,152.75,152.62,152.63,4000.0,142.524,142.5894,142.468,142.4774,4000.0
2017-09-12 11:55:00,152.64,152.72,152.64,152.71,1600.0,142.4867,142.5614,142.4867,142.552,1600.0
2017-09-12 12:00:00,152.66,152.7,152.6,152.64,2609.0,142.5054,142.5427,142.4493,142.4867,2609.0
2017-09-12 12:05:00,152.67,152.89,152.67,152.89,3953.0,142.5147,142.7201,142.5147,142.7201,3953.0
2017-09-12 12:10:00,152.94,153.06,152.93,153.02,4608.0,142.7667,142.8787,142.7574,142.8414,4608.0
2017-09-12 12:15:00,153.03,153.19,153.03,153.14,2900.0,142.8507,143.0001,142.8507,142.9534,2900.0
2017-09-12 12:20:00,153.19,153.23,153.12,153.23,2632.0,143.0001,143.0374,142.9348,143.0374,2632.0
2017-09-12 12:25:00,153.28,153.3,153.24,153.27,700.0,143.0841,143.1028,143.0468,143.0748,700.0
2017-09-12 12:30:00,153.22,153.32,153.22,153.31,2592.0,143.0281,143.1215,143.0281,143.1121,2592.0
2017-09-12 12:35:00,153.29,153.29,153.19,153.22,1800.0,143.0934,143.0934,143.0001,143.0281,1800.0
2017-09-12 12:40:00,153.18,153.27,153.16,153.24,1200.0,142.9908,143.0748,142.9721,143.0468,1200.0
2017-09-12 12:45:00,153.18,153.18,153.12,153.16,8600.0,142.9908,142.9908,142.9348,142.9721,8600.0
2017-09-12 12:50:00,153.19,153.26,153.12,153.19,1595.0,143.0001,143.0654,142.9348,143.0001,1595.0
2017-09-12 12:55:00,153.2,153.31,153.2,153.31,1560.0,143.0094,143.1121,143.0094,143.1121,1560.0
2017-09-12 13:00:00,153.27,153.29,153.24,153.24,600.0,143.0748,143.0934,143.0468,143.0468,600.0
2017-09-12 13:05:00,153.2,153.25,153.2,153.21,1400.0,143.0094,143.0561,143.0094,143.0188,1400.0
2017-09-12 13:10:00,153.24,153.24,153.17,153.23,1150.0,143.0468,143.0468,142.9814,143.0374,1150.0
2017-09-12 13:15:00,153.27,153.27,153.15,153.15,1742.0,143.0748,143.0748,142.9628,142.9628,1742.0
2017-09-12 13:20:00,153.16,153.19,153.04,153.05,1925.0,142.9721,143.0001,142.8601,142.8694,1925.0
2017-09-12 13:25:00,153.12,153.12,153.06,153.06,660.0,142.9348,142.9348,142.8787,142.8787,660.0
2017-09-12 13:30:00,153.11,153.11,152.97,153.07,1800.0,142.9254,142.9254,142.7947,142.8881,1800.0
2017-09-12 13:35:00,153.0,153.06,152.95,153.02,3320.0,142.8227,142.8787,142.7761,142.8414,3320.0
2017-09-12 13:40:00,153.06,153.06,152.99,153.04,700.0,142.8787,142.8787,142.8134,142.8601,700.0
2017-09-12 13:45:00,153.0,153.06,152.97,153.04,3100.0,142.8227,142.8787,142.7947,142.8601,3100.0
2017-09-12 13:50:00,153.06,153.08,152.98,153.0,1100.0,142.8787,142.8974,142.8041,142.8227,1100.0
2017-09-12 13:55:00,152.99,153.02,152.95,153.01,1200.0,142.8134,142.8414,142.7761,142.8321,1200.0
2017-09-12 14:00:00,152.92,152.96,152.9,152.95,1390.0,142.7481,142.7854,142.7294,142.7761,1390.0
2017-09-12 14:05:00,152.99,152.99,152.86,152.98,2949.0,142.8134,142.8134,142.6921,142.8041,2949.0
2017-09-12 14:10:00,152.97,153.0,152.94,153.0,1900.0,142.7947,142.8227,142.7667,142.8227,1900.0
2017-09-12 14:15:00,153.03,153.07,153.0,153.03,1902.0,142.8507,142.8881,142.8227,142.8507,1902.0
2017-09-12 14:20:00,153.01,153.04,152.98,153.04,2300.0,142.8321,142.8601,142.8041,142.8601,2300.0
2017-09-12 14:25:00,153.03,153.09,153.01,153.06,4319.0,142.8507,142.9068,142.8321,142.8787,4319.0
2017-09-12 14:30:00,153.07,153.08,153.04,153.04,1509.0,142.8881,142.8974,142.8601,142.8601,1509.0
2017-09-12 14:35:00,153.04,153.12,153.04,153.07,5615.0,142.8601,142.9348,142.8601,142.8881,5615.0
2017-09-12 14:40:00,153.1,153.1,153.05,153.07,2536.0,142.9161,142.9161,142.8694,142.8881,2536.0
2017-09-12 14:45:00,153.09,153.12,153.05,153.07,4855.0,142.9068,142.9348,142.8694,142.8881,4855.0
2017-09-12 14:50:00,153.08,153.11,153.06,153.08,4474.0,142.8974,142.9254,142.8787,142.8974,4474.0
2017-09-12 14:55:00,153.09,153.17,153.07,153.17,7776.0,142.9068,142.9814,142.8881,142.9814,7776.0
2017-09-12 15:00:00,153.21,153.21,153.06,153.18,5350.0,143.0188,143.0188,142.8787,142.9908,5350.0
2017-09-12 15:05:00,153.24,153.29,153.17,153.29,3243.0,143.0468,143.0934,142.9814,143.0934,3243.0
2017-09-12 15:10:00,153.28,153.32,153.25,153.29,4492.0,143.0841,143.1215,143.0561,143.0934,4492.0
2017-09-12 15:15:00,153.3,153.33,153.28,153.31,2400.0,143.1028,143.1308,143.0841,143.1121,2400.0
2017-09-12 15:20:00,153.32,153.35,153.31,153.33,5293.0,143.1215,143.1495,143.1121,143.1308,5293.0
2017-09-12 15:25:00,153.34,153.37,153.3,153.31,1762.0,143.1401,143.1681,143.1028,143.1121,1762.0
2017-09-12 15:30:00,153.31,153.37,153.31,153.36,6073.0,143.1121,143.1681,143.1121,143.1588,6073.0
2017-09-12 15:35:00,153.37,153.54,153.36,153.54,10618.0,143.1681,143.3268,143.1588,143.3268,10618.0
2017-09-12 15:40:00,153.53,153.54,153.47,153.47,7642.0,143.3175,143.3268,143.2615,143.2615,7642.0
2017-09-12 15:45:00,153.47,153.5,153.33,153.36,25126.0,143.2615,143.2895,143.1308,143.1588,25126.0
2017-09-12 15:50:00,153.38,153.5,153.36,153.5,11732.0,143.1775,143.2895,143.1588,143.2895,11732.0
2017-09-12 15:55:00,153.49,153.64,153.43,153.64,43938.0,143.2801,143.4202,143.2241,143.4202,43938.0
2017-09-13 09:30:00,153.26,153.53,152.95,152.97,6746.0,143.0654,143.3175,142.7761,142.7947,6746.0
2017-09-13 09:35:00,152.97,153.29,152.97,153.26,4164.0,142.7947,143.0934,142.7947,143.0654,4164.0
2017-09-13 09:40:00,153.2,153.29,153.13,153.22,5701.0,143.0094,143.0934,142.9441,143.0281,5701.0
2017-09-13 09:45:00,153.28,153.31,153.01,153.02,7022.0,143.0841,143.1121,142.8321,142.8414,7022.0
2017-09-13 09:50:00,153.02,153.18,152.95,153.18,11064.0,142.8414,142.9908,142.7761,142.9908,11064.0
2017-09-13 09:55:00,153.21,153.25,153.17,153.21,7185.0,143.0188,143.0561,142.9814,143.0188,7185.0
2017-09-13 10:00:00,153.17,153.5,153.16,153.49,9033.0,142.9814,143.2895,142.9721,143.2801,9033.0
2017-09-13 10:05:00,153.5,153.61,153.36,153.5,17943.0,143.2895,143.3922,143.1588,143.2895,17943.0
2017-09-13 10:10:00,153.47,153.58,153.44,153.57,4100.0,143.2615,143.3642,143.2335,143.3548,4100.0
2017-09-13 10:15:00,153.61,153.65,153.51,153.56,5150.0,143.3922,143.4295,143.2988,143.3455,5150.0
2017-09-13 10:20:00,153.5,153.5,153.42,153.45,5000.0,143.2895,143.2895,143.2148,143.2428,5000.0
2017-09-13 10:25:00,153.45,153.54,153.45,153.45,6478.0,143.2428,143.3268,143.2428,143.2428,6478.0
2017-09-13 10:30:00,153.5,153.6,153.5,153.59,1912.0,143.2895,143.3828,143.2895,143.3735,1912.0
2017-09-13 10:35:00,153.63,153.64,153.55,153.64,2200.0,143.4108,143.4202,143.3362,143.4202,2200.0
2017-09-13 10:40:00,153.65,153.68,153.54,153.54,4299.0,143.4295,143.4575,143.3268,143.3268,4299.0
2017-09-13 10:45:00,153.5,153.54,153.44,153.52,4200.0,143.2895,143.3268,143.2335,143.3082,4200.0
2017-09-13 10:50:00,153.5,153.6,153.49,153.54,3111.0,143.2895,143.3828,143.2801,143.3268,3111.0
2017-09-13 10:55:00,153.51,153.57,153.48,153.49,4808.0,143.2988,143.3548,143.2708,143.2801,4808.0
2017-09-13 11:00:00,153.47,153.53,153.46,153.48,5153.0,143.2615,143.3175,143.2521,143.2708,5153.0
2017-09-13 11:05:00,153.48,153.57,153.47,153.49,12106.0,143.2708,143.3548,143.2615,143.2801,12106.0
2017-09-13 11:10:00,153.49,153.56,153.49,153.53,7942.0,143.2801,143.3455,143.2801,143.3175,7942.0
2017-09-13 11:15:00,153.54,153.54,153.47,153.49,4041.0,143.3268,143.3268,143.2615,143.2801,4041.0
2017-09-13 11:20:00,153.52,153.57,153.51,153.55,2824.0,143.3082,143.3548,143.2988,143.3362,2824.0
2017-09-13 11:25:00,153.53,153.58,153.53,153.56,1500.0,143.3175,143.3642,143.3175,143.3455,1500.0
2017-09-13 11:30:00,153.56,153.56,153.42,153.45,2900.0,143.3455,143.3455,143.2148,143.2428,2900.0
2017-09-13 11:35:00,153.41,153.41,153.24,153.36,11452.0,143.2055,143.2055,143.0468,143.1588,11452.0
2017-09-13 11:40:00,153.34,153.38,153.32,153.38,3100.0,143.1401,143.1775,143.1215,143.1775,3100.0
2017-09-13 11:45:00,153.38,153.46,153.34,153.45,6200.0,143.1775,143.2521,143.1401,143.2428,6200.0
2017-09-13 11:50:00,153.48,153.49,153.3,153.35,4885.0,143.2708,143.2801,143.1028,143.1495,4885.0
2017-09-13 11:55:00,153.39,153.5,153.31,153.47,5800.0,143.1868,143.2895,143.1121,143.2615,5800.0
2017-09-13 12:00:00,153.43,153.56,153.41,153.53,2951.0,143.2241,143.3455,143.2055,143.3175,2951.0
2017-09-13 12:05:00,153.5,153.65,153.5,153.63,8240.0,143.2895,143.4295,143.2895,143.4108,8240.0
2017-09-13 12:10:00,153.59,153.6,153.59,153.6,405.0,143.3735,143.3828,143.3735,143.3828,405.0
2017-09-13 12:15:00,153.57,153.59,153.49,153.49,2800.0,143.3548,143.3735,143.2801,143.2801,2800.0
2017-09-13 12:20:00,153.44,153.48,153.38,153.41,2893.0,143.2335,143.2708,143.1775,143.2055,2893.0
2017-09-13 12:25:00,153.4,153.44,153.34,153.35,3945.0,143.1961,143.2335,143.1401,143.1495,3945.0
2017-09-13 12:30:00,153.34,153.36,153.29,153.36,1656.0,143.1401,143.1588,143.0934,143.1588,1656.0
2017-09-13 12:35:00,153.31,153.32,153.3,153.32,1100.0,143.1121,143.1215,143.1028,143.1215,1100.0
2017-09-13 12:40:00,153.33,153.42,153.3,153.42,1692.0,143.1308,143.2148,143.1028,143.2148,1692.0
2017-09-13 12:45:00,153.42,153.47,153.41,153.47,4100.0,143.2148,143.2615,143.2055,143.2615,4100.0
2017-09-13 12:50:00,153.48,153.54,153.48,153.51,2768.0,143.2708,143.3268,143.2708,143.2988,2768.0
2017-09-13 12:55:00,153.54,153.58,153.5,153.52,1800.0,143.3268,143.3642,143.2895,143.3082,1800.0
2017-09-13 13:00:00,153.5,153.54,153.45,153.51,3424.0,143.2895,143.3268,143.2428,143.2988,3424.0
2017-09-13 13:05:00,153.53,153.53,153.42,153.42,2695.0,143.3175,143.3175,143.2148,143.2148,2695.0
2017-09-13 13:10:00,153.44,153.44,153.35,153.35,2100.0,143.2335,143.2335,143.1495,143.1495,2100.0
2017-09-13 13:15:00,153.34,153.34,153.27,153.33,6083.0,143.1401,143.1401,143.0748,143.1308,6083.0
2017-09-13 13:20:00,153.3,153.43,153.29,153.41,3200.0,143.1028,143.2241,143.0934,143.2055,3200.0
2017-09-13 13:25:00,153.42,153.53,153.41,153.5,7758.0,143.2148,143.3175,143.2055,143.2895,7758.0
2017-09-13 13:30:00,153.49,153.5,153.39,153.44,3896.0,143.2801,143.2895,143.1868,143.2335,3896.0
2017-09-13 13:35:00,153.48,153.49,153.43,153.48,3452.0,143.2708,143.2801,143.2241,143.2708,3452.0
2017-09-13 13:40:00,153.47,153.53,153.43,153.5,3275.0,143.2615,143.3175,143.2241,143.2895,3275.0
2017-09-13 13:45:00,153.5,153.5,153.3,153.3,3802.0,143.2895,143.2895,143.1028,143.1028,3802.0
2017-09-13 13:50:00,153.3,153.33,153.25,153.32,4164.0,143.1028,143.1308,143.0561,143.1215,4164.0
2017-09-13 13:55:00,153.33,153.39,153.33,153.34,2300.0,143.1308,143.1868,143.1308,143.1401,2300.0
2017-09-13 14:00:00,153.35,153.38,153.3,153.37,5843.0,143.1495,143.1775,143.1028,143.1681,5843.0
2017-09-13 14:05:00,153.38,153.45,153.37,153.39,2000.0,143.1775,143.2428,143.1681,143.1868,2000.0
2017-09-13 14:10:00,153.39,153.42,153.36,153.39,3700.0,143.1868,143.2148,143.1588,143.1868,3700.0
2017-09-13 14:15:00,153.38,153.44,153.36,153.44,2951.0,143.1775,143.2335,143.1588,143.2335,2951.0
2017-09-13 14:20:00,153.45,153.46,153.39,153.39,3212.0,143.2428,143.2521,143.1868,143.1868,3212.0
2017-09-13 14:25:00,153.4,153.48,153.39,153.46,2647.0,143.1961,143.2708,143.1868,143.2521,2647.0
2017-09-13 14:30:00,153.45,153.54,153.45,153.5,4402.0,143.2428,143.3268,143.2428,143.2895,4402.0
2017-09-13 14:35:00,153.51,153.51,153.49,153.5,2063.0,143.2988,143.2988,143.2801,143.2895,2063.0
2017-09-13 14:40:00,153.5,153.54,153.48,153.54,4656.0,143.2895,143.3268,143.2708,143.3268,4656.0
2017-09-13 14:45:00,153.55,153.56,153.52,153.56,2118.0,143.3362,143.3455,143.3082,143.3455,2118.0
2017-09-13 14:50:00,153.58,153.61,153.56,153.57,1975.0,143.3642,143.3922,143.3455,143.3548,1975.0
2017-09-13 14:55:00,153.58,153.58,153.52,153.53,2499.0,143.3642,143.3642,143.3082,143.3175,2499.0
2017-09-13 15:00:00,153.52,153.61,153.51,153.61,7811.0,143.3082,143.3922,143.2988,143.3922,7811.0
2017-09-13 15:05:00,153.55,153.6,153.55,153.59,3384.0,143.3362,143.3828,143.3362,143.3735,3384.0
2017-09-13 15:10:00,153.56,153.62,153.56,153.58,1700.0,143.3455,143.4015,143.3455,143.3642,1700.0
2017-09-13 15:15:00,153.57,153.6,153.56,153.58,5449.0,143.3548,143.3828,143.3455,143.3642,5449.0
2017-09-13 15:20:00,153.58,153.64,153.58,153.61,4100.0,143.3642,143.4202,143.3642,143.3922,4100.0
2017-09-13 15:25:00,153.6,153.65,153.6,153.62,7051.0,143.3828,143.4295,143.3828,143.4015,7051.0
2017-09-13 15:30:00,153.62,153.72,153.61,153.69,10245.0,143.4015,143.4948,143.3922,143.4668,10245.0
2017-09-13 15:35:00,153.69,153.69,153.61,153.61,8501.0,143.4668,143.4668,143.3922,143.3922,8501.0
2017-09-13 15:40:00,153.61,153.61,153.46,153.47,10619.0,143.3922,143.3922,143.2521,143.2615,10619.0
2017-09-13 15:45:00,153.4,153.49,153.38,153.46,20488.0,143.1961,143.2801,143.1775,143.2521,20488.0
2017-09-13 15:50:00,153.47,153.53,153.44,153.45,10836.0,143.2615,143.3175,143.2335,143.2428,10836.0
2017-09-13 15:55:00,153.45,153.51,153.37,153.48,30037.0,143.2428,143.2988,143.1681,143.2708,30037.0
2017-09-14 09:30:00,153.05,153.41,152.8,153.36,9344.0,142.8694,143.2055,142.636,143.1588,9344.0
2017-09-14 09:35:00,153.24,153.24,153.0,153.2,3350.0,143.0468,143.0468,142.8227,143.0094,3350.0
2017-09-14 09:40:00,153.04,153.2,153.0,153.18,1859.0,142.8601,143.0094,142.8227,142.9908,1859.0
2017-09-14 09:45:00,153.13,153.3,153.08,153.09,9123.0,142.9441,143.1028,142.8974,142.9068,9123.0
2017-09-14 09:50:00,153.09,153.25,153.08,153.25,5734.0,142.9068,143.0561,142.8974,143.0561,5734.0
2017-09-14 09:55:00,153.24,153.24,153.04,153.09,4615.0,143.0468,143.0468,142.8601,142.9068,4615.0
2017-09-14 10:00:00,153.06,153.12,153.01,153.07,4603.0,142.8787,142.9348,142.8321,142.8881,4603.0
2017-09-14 10:05:00,153.1,153.3,153.1,153.3,8003.0,142.9161,143.1028,142.9161,143.1028,8003.0
2017-09-14 10:10:00,153.23,153.4,153.23,153.33,4500.0,143.0374,143.1961,143.0374,143.1308,4500.0
2017-09-14 10:15:00,153.3,153.33,153.28,153.29,4300.0,143.1028,143.1308,143.0841,143.0934,4300.0
2017-09-14 10:20:00,153.29,153.4,153.29,153.4,2263.0,143.0934,143.1961,143.0934,143.1961,2263.0
2017-09-14 10:25:00,153.39,153.46,153.37,153.46,3915.0,143.1868,143.2521,143.1681,143.2521,3915.0
2017-09-14 10:30:00,153.45,153.45,153.34,153.34,4900.0,143.2428,143.2428,143.1401,143.1401,4900.0
2017-09-14 10:35:00,153.34,153.37,153.31,153.37,2100.0,143.1401,143.1681,143.1121,143.1681,2100.0
2017-09-14 10:40:00,153.37,153.38,153.24,153.26,2500.0,143.1681,143.1775,143.0468,143.0654,2500.0
2017-09-14 10:45:00,153.28,153.36,153.28,153.36,2667.0,143.0841,143.1588,143.0841,143.1588,2667.0
2017-09-14 10:50:00,153.34,153.34,153.31,153.31,700.0,143.1401,143.1401,143.1121,143.1121,700.0
2017-09-14 10:55:00,153.33,153.35,153.14,153.14,7295.0,143.1308,143.1495,142.9534,142.9534,7295.0
2017-09-14 11:00:00,153.06,153.21,153.06,153.2,2405.0,142.8787,143.0188,142.8787,143.0094,2405.0
2017-09-14 11:05:00,153.2,153.2,153.1,153.2,3050.0,143.0094,143.0094,142.9161,143.0094,3050.0
2017-09-14 11:10:00,153.21,153.26,153.18,153.26,2402.0,143.0188,143.0654,142.9908,143.0654,2402.0
2017-09-14 11:15:00,153.25,153.33,153.25,153.28,1763.0,143.0561,143.1308,143.0561,143.0841,1763.0
2017-09-14 11:20:00,153.22,153.41,153.21,153.38,5610.0,143.0281,143.2055,143.0188,143.1775,5610.0
2017-09-14 11:25:00,153.43,153.43,153.29,153.31,2600.0,143.2241,143.2241,143.0934,143.1121,2600.0
2017-09-14 11:30:00,153.33,153.37,153.3,153.37,5124.0,143.1308,143.1681,143.1028,143.1681,5124.0
2017-09-14 11:35:00,153.37,153.4,153.36,153.37,800.0,143.1681,143.1961,143.1588,143.1681,800.0
2017-09-14 11:40:00,153.36,153.38,153.34,153.37,1205.0,143.1588,143.1775,143.1401,143.1681,1205.0
2017-09-14 11:45:00,153.36,153.38,153.34,153.38,4110.0,143.1588,143.1775,143.1401,143.1775,4110.0
2017-09-14 11:50:00,153.33,153.37,153.33,153.36,6163.0,143.1308,143.1681,143.1308,143.1588,6163.0
2017-09-14 11:55:00,153.35,153.44,153.35,153.4,2560.0,143.1495,143.2335,143.1495,143.1961,2560.0
2017-09-14 12:00:00,153.45,153.46,153.42,153.44,2590.0,143.2428,143.2521,143.2148,143.2335,2590.0
2017-09-14 12:05:00,153.43,153.44,153.36,153.37,2148.0,143.2241,143.2335,143.1588,143.1681,2148.0
2017-09-14 12:10:00,153.37,153.37,153.37,153.37,0.0,143.1681,143.1681,143.1681,143.1681,0.0
2017-09-14 12:15:00,153.37,153.38,153.33,153.34,2625.0,143.1681,143.1775,143.1308,143.1401,2625.0
2017-09-14 12:20:00,153.33,153.36,153.3,153.36,2053.0,143.1308,143.1588,143.1028,143.1588,2053.0
2017-09-14 12:25:00,153.32,153.42,153.32,153.42,2107.0,143.1215,143.2148,143.1215,143.2148,2107.0
2017-09-14 12:30:00,153.35,153.4,153.35,153.38,1300.0,143.1495,143.1961,143.1495,143.1775,1300.0
2017-09-14 12:35:00,153.37,153.39,153.35,153.37,2000.0,143.1681,143.1868,143.1495,143.1681,2000.0
2017-09-14 12:40:00,153.37,153.48,153.37,153.48,3419.0,143.1681,143.2708,143.1681,143.2708,3419.0
2017-09-14 12:45:00,153.46,153.53,153.46,153.5,1941.0,143.2521,143.3175,143.2521,143.2895,1941.0
2017-09-14 12:50:00,153.51,153.6,153.5,153.6,2097.0,143.2988,143.3828,143.2895,143.3828,2097.0
2017-09-14 12:55:00,153.58,153.58,153.49,153.49,3618.0,143.3642,143.3642,143.2801,143.2801,3618.0
2017-09-14 13:00:00,153.49,153.5,153.41,153.45,3575.0,143.2801,143.2895,143.2055,143.2428,3575.0
2017-09-14 13:05:00,153.45,153.48,153.43,153.48,1725.0,143.2428,143.2708,143.2241,143.2708,1725.0
2017-09-14 13:10:00,153.47,153.48,153.4,153.43,5305.0,143.2615,143.2708,143.1961,143.2241,5305.0
2017-09-14 13:15:00,153.35,153.38,153.3,153.3,2163.0,143.1495,143.1775,143.1028,143.1028,2163.0
2017-09-14 13:20:00,153.31,153.31,153.23,153.28,600.0,143.1121,143.1121,143.0374,143.0841,600.0
2017-09-14 13:25:00,153.28,153.28,153.21,153.28,9049.0,143.0841,143.0841,143.0188,143.0841,9049.0
2017-09-14 13:30:00,153.27,153.31,153.25,153.28,4173.0,143.0748,143.1121,143.0561,143.0841,4173.0
2017-09-14 13:35:00,153.3,153.4,153.3,153.35,2103.0,143.1028,143.1961,143.1028,143.1495,2103.0
2017-09-14 13:40:00,153.35,153.38,153.34,153.38,2900.0,143.1495,143.1775,143.1401,143.1775,2900.0
2017-09-14 13:45:00,153.38,153.4,153.36,153.37,1281.0,143.1775,143.1961,143.1588,143.1681,1281.0
2017-09-14 13:50:00,153.37,153.4,153.3,153.33,4703.0,143.1681,143.1961,143.1028,143.1308,4703.0
2017-09-14 13:55:00,153.35,153.53,153.35,153.48,8049.0,143.1495,143.3175,143.1495,143.2708,8049.0
2017-09-14 14:00:00,153.5,153.54,153.49,153.5,3212.0,143.2895,143.3268,143.2801,143.2895,3212.0
2017-09-14 14:05:00,153.46,153.49,153.32,153.32,2100.0,143.2521,143.2801,143.1215,143.1215,2100.0
2017-09-14 14:10:00,153.34,153.39,153.31,153.33,3077.0,143.1401,143.1868,143.1121,143.1308,3077.0
2017-09-14 14:15:00,153.31,153.34,153.28,153.33,9358.0,143.1121,143.1401,143.0841,143.1308,9358.0
2017-09-14 14:20:00,153.35,153.42,153.34,153.41,2745.0,143.1495,143.2148,143.1401,143.2055,2745.0
2017-09-14 14:25:00,153.44,153.48,153.31,153.31,3019.0,143.2335,143.2708,143.1121,143.1121,3019.0
2017-09-14 14:30:00,153.29,153.39,153.29,153.33,3820.0,143.0934,143.1868,143.0934,143.1308,3820.0
2017-09-14 14:35:00,153.32,153.43,153.32,153.37,2000.0,143.1215,143.2241,143.1215,143.1681,2000.0
2017-09-14 14:40:00,153.39,153.45,153.36,153.41,3915.0,143.1868,143.2428,143.1588,143.2055,3915.0
2017-09-14 14:45:00,153.46,153.6,153.45,153.6,3200.0,143.2521,143.3828,143.2428,143.3828,3200.0
2017-09-14 14:50:00,153.57,153.57,153.48,153.53,5832.0,143.3548,143.3548,143.2708,143.3175,5832.0
2017-09-14 14:55:00,153.52,153.52,153.44,153.44,1490.0,143.3082,143.3082,143.2335,143.2335,1490.0
2017-09-14 15:00:00,153.42,153.53,153.34,153.5,10880.0,143.2148,143.3175,143.1401,143.2895,10880.0
2017-09-14 15:05:00,153.5,153.5,153.38,153.4,8612.0,143.2895,143.2895,143.1775,143.1961,8612.0
2017-09-14 15:10:00,153.42,153.46,153.34,153.36,3517.0,143.2148,143.2521,143.1401,143.1588,3517.0
2017-09-14 15:15:00,153.36,153.38,153.3,153.38,7817.0,143.1588,143.1775,143.1028,143.1775,7817.0
2017-09-14 15:20:00,153.39,153.46,153.34,153.43,10548.0,143.1868,143.2521,143.1401,143.2241,10548.0
2017-09-14 15:25:00,153.44,153.46,153.4,153.43,10982.0,143.2335,143.2521,143.1961,143.2241,10982.0
2017-09-14 15:30:00,153.43,153.47,153.37,153.45,10050.0,143.2241,143.2615,143.1681,143.2428,10050.0
2017-09-14 15:35:00,153.46,153.65,153.44,153.62,6381.0,143.2521,143.4295,143.2335,143.4015,6381.0
2017-09-14 15:40:00,153.63,153.64,153.48,153.54,11803.0,143.4108,143.4202,143.2708,143.3268,11803.0
2017-09-14 15:45:00,153.55,153.62,153.53,153.6,15910.0,143.3362,143.4015,143.3175,143.3828,15910.0
2017-09-14 15:50:00,153.63,153.64,153.42,153.49,20269.0,143.4108,143.4202,143.2148,143.2801,20269.0
2017-09-14 15:55:00,153.51,153.76,153.5,153.72,45083.0,143.2988,143.5322,143.2895,143.4948,45083.0
2017-09-15 09:30:00,153.69,153.93,153.27,153.68,206397.0,143.4668,143.6909,143.0748,143.4575,206397.0
2017-09-15 09:35:00,153.66,153.66,153.43,153.65,1802.0,143.4388,143.4388,143.2241,143.4295,1802.0
2017-09-15 09:40:00,153.54,153.61,153.49,153.49,1450.0,143.3268,143.3922,143.2801,143.2801,1450.0
2017-09-15 09:45:00,153.56,153.84,153.4,153.72,6083.0,143.3455,143.6069,143.1961,143.4948,6083.0
2017-09-15 09:50:00,153.76,153.93,153.68,153.8,10227.0,143.5322,143.6909,143.4575,143.5695,10227.0
2017-09-15 09:55:00,153.92,153.98,153.73,153.76,5231.0,143.6815,143.7376,143.5042,143.5322,5231.0
2017-09-15 10:00:00,153.87,153.88,153.6,153.6,3321.0,143.6349,143.6442,143.3828,143.3828,3321.0
2017-09-15 10:05:00,153.65,153.7,153.47,153.47,3298.0,143.4295,143.4762,143.2615,143.2615,3298.0
2017-09-15 10:10:00,153.55,153.59,153.44,153.59,2460.0,143.3362,143.3735,143.2335,143.3735,2460.0
2017-09-15 10:15:00,153.59,153.67,153.56,153.63,2803.0,143.3735,143.4482,143.3455,143.4108,2803.0
2017-09-15 10:20:00,153.61,153.63,153.52,153.55,2200.0,143.3922,143.4108,143.3082,143.3362,2200.0
2017-09-15 10:25:00,153.57,153.76,153.55,153.73,5760.0,143.3548,143.5322,143.3362,143.5042,5760.0
2017-09-15 10:30:00,153.7,153.98,153.66,153.94,5582.0,143.4762,143.7376,143.4388,143.7002,5582.0
2017-09-15 10:35:00,153.9,154.0,153.86,153.92,7112.0,143.6629,143.7562,143.6255,143.6815,7112.0
2017-09-15 10:40:00,153.97,154.11,153.97,154.04,3991.0,143.7282,143.8589,143.7282,143.7936,3991.0
2017-09-15 10:45:00,154.03,154.05,153.96,154.0,8786.0,143.7842,143.8029,143.7189,143.7562,8786.0
2017-09-15 10:50:00,154.0,154.32,154.0,154.12,8959.0,143.7562,144.0549,143.7562,143.8682,8959.0
2017-09-15 10:55:00,154.14,154.19,154.06,154.15,2541.0,143.8869,143.9336,143.8122,143.8962,2541.0
2017-09-15 11:00:00,154.11,154.16,154.04,154.11,5776.0,143.8589,143.9056,143.7936,143.8589,5776.0
2017-09-15 11:05:00,154.16,154.19,154.12,154.17,3433.0,143.9056,143.9336,143.8682,143.9149,3433.0
2017-09-15 11:10:00,154.17,154.18,154.11,154.17,3358.0,143.9149,143.9242,143.8589,143.9149,3358.0
2017-09-15 11:15:00,154.15,154.18,154.13,154.15,4030.0,143.8962,143.9242,143.8776,143.8962,4030.0
2017-09-15 11:20:00,154.16,154.31,154.16,154.3,6610.0,143.9056,144.0456,143.9056,144.0363,6610.0
2017-09-15 11:25:00,154.31,154.31,154.24,154.28,4500.0,144.0456,144.0456,143.9803,144.0176,4500.0
2017-09-15 11:30:00,154.31,154.41,154.3,154.33,3982.0,144.0456,144.1389,144.0363,144.0643,3982.0
2017-09-15 11:35:00,154.3,154.33,154.2,154.22,6800.0,144.0363,144.0643,143.9429,143.9616,6800.0
2017-09-15 11:40:00,154.21,154.22,154.13,154.13,2900.0,143.9523,143.9616,143.8776,143.8776,2900.0
2017-09-15 11:45:00,154.13,154.14,154.07,154.11,1400.0,143.8776,143.8869,143.8216,143.8589,1400.0
2017-09-15 11:50:00,154.07,154.13,154.05,154.07,5100.0,143.8216,143.8776,143.8029,143.8216,5100.0
2017-09-15 11:55:00,154.06,154.1,153.95,154.0,9406.0,143.8122,143.8496,143.7095,143.7562,9406.0
2017-09-15 12:00:00,154.01,154.01,153.87,153.88,6201.0,143.7656,143.7656,143.6349,143.6442,6201.0
2017-09-15 12:05:00,153.89,153.94,153.87,153.9,1400.0,143.6535,143.7002,143.6349,143.6629,1400.0
2017-09-15 12:10:00,153.9,153.92,153.77,153.89,7513.0,143.6629,143.6815,143.5415,143.6535,7513.0
2017-09-15 12:15:00,153.93,153.96,153.83,153.85,4554.0,143.6909,143.7189,143.5975,143.6162,4554.0
2017-09-15 12:20:00,153.87,153.87,153.7,153.7,2997.0,143.6349,143.6349,143.4762,143.4762,2997.0
2017-09-15 12:25:00,153.79,153.88,153.73,153.88,4543.0,143.5602,143.6442,143.5042,143.6442,4543.0
2017-09-15 12:30:00,153.89,153.89,153.79,153.82,6000.0,143.6535,143.6535,143.5602,143.5882,6000.0
2017-09-15 12:35:00,153.81,153.84,153.75,153.75,2154.0,143.5789,143.6069,143.5229,143.5229,2154.0
2017-09-15 12:40:00,153.78,153.79,153.71,153.72,1300.0,143.5509,143.5602,143.4855,143.4948,1300.0
2017-09-15 12:45:00,153.73,153.78,153.68,153.72,7080.0,143.5042,143.5509,143.4575,143.4948,7080.0
2017-09-15 12:50:00,153.75,153.79,153.74,153.74,2873.0,143.5229,143.5602,143.5135,143.5135,2873.0
2017-09-15 12:55:00,153.74,153.86,153.73,153.84,3910.0,143.5135,143.6255,143.5042,143.6069,3910.0
2017-09-15 13:00:00,153.87,153.87,153.82,153.83,1500.0,143.6349,143.6349,143.5882,143.5975,1500.0
2017-09-15 13:05:00,153.85,153.91,153.81,153.81,2531.0,143.6162,143.6722,143.5789,143.5789,2531.0
2017-09-15 13:10:00,153.88,153.89,153.85,153.86,7350.0,143.6442,143.6535,143.6162,143.6255,7350.0
2017-09-15 13:15:00,153.88,153.88,153.8,153.85,6048.0,143.6442,143.6442,143.5695,143.6162,6048.0
2017-09-15 13:20:00,153.84,153.88,153.8,153.85,9747.0,143.6069,143.6442,143.5695,143.6162,9747.0
2017-09-15 13:25:00,153.88,153.88,153.71,153.81,1700.0,143.6442,143.6442,143.4855,143.5789,1700.0
2017-09-15 13:30:00,153.78,153.88,153.78,153.81,6000.0,143.5509,143.6442,143.5509,143.5789,6000.0
2017-09-15 13:35:00,153.85,153.88,153.82,153.83,10844.0,143.6162,143.6442,143.5882,143.5975,10844.0
2017-09-15 13:40:00,153.85,153.88,153.8,153.8,5448.0,143.6162,143.6442,143.5695,143.5695,5448.0
2017-09-15 13:45:00,153.79,153.82,153.72,153.72,2750.0,143.5602,143.5882,143.4948,143.4948,2750.0
2017-09-15 13:50:00,153.74,153.75,153.7,153.75,3627.0,143.5135,143.5229,143.4762,143.5229,3627.0
2017-09-15 13:55:00,153.72,153.92,153.7,153.92,7724.0,143.4948,143.6815,143.4762,143.6815,7724.0
2017-09-15 14:00:00,153.91,154.11,153.88,154.09,6648.0,143.6722,143.8589,143.6442,143.8402,6648.0
2017-09-15 14:05:00,154.07,154.09,154.03,154.04,1200.0,143.8216,143.8402,143.7842,143.7936,1200.0
2017-09-15 14:10:00,154.04,154.08,153.97,154.03,3360.0,143.7936,143.8309,143.7282,143.7842,3360.0
2017-09-15 14:15:00,153.99,154.06,153.96,154.06,10819.0,143.7469,143.8122,143.7189,143.8122,10819.0
2017-09-15 14:20:00,154.0,154.0,153.95,153.95,735.0,143.7562,143.7562,143.7095,143.7095,735.0
2017-09-15 14:25:00,153.98,154.21,153.98,154.21,5377.0,143.7376,143.9523,143.7376,143.9523,5377.0
2017-09-15 14:30:00,154.16,154.16,154.12,154.13,2100.0,143.9056,143.9056,143.8682,143.8776,2100.0
2017-09-15 14:35:00,154.09,154.15,154.07,154.12,5949.0,143.8402,143.8962,143.8216,143.8682,5949.0
2017-09-15 14:40:00,154.11,154.2,154.1,154.14,11870.0,143.8589,143.9429,143.8496,143.8869,11870.0
2017-09-15 14:45:00,154.17,154.22,154.16,154.22,3900.0,143.9149,143.9616,143.9056,143.9616,3900.0
2017-09-15 14:50:00,154.22,154.22,154.12,154.13,2750.0,143.9616,143.9616,143.8682,143.8776,2750.0
2017-09-15 14:55:00,154.12,154.13,154.06,154.13,2400.0,143.8682,143.8776,143.8122,143.8776,2400.0
2017-09-15 15:00:00,154.13,154.13,154.04,154.06,8262.0,143.8776,143.8776,143.7936,143.8122,8262.0
2017-09-15 15:05:00,154.05,154.05,154.0,154.0,3438.0,143.8029,143.8029,143.7562,143.7562,3438.0
2017-09-15 15:10:00,154.0,154.09,154.0,154.09,5063.0,143.7562,143.8402,143.7562,143.8402,5063.0
2017-09-15 15:15:00,154.08,154.08,154.0,154.0,3003.0,143.8309,143.8309,143.7562,143.7562,3003.0
2017-09-15 15:20:00,154.0,154.1,154.0,154.08,4740.0,143.7562,143.8496,143.7562,143.8309,4740.0
2017-09-15 15:25:00,154.06,154.06,154.0,154.02,2600.0,143.8122,143.8122,143.7562,143.7749,2600.0
2017-09-15 15:30:00,154.03,154.08,154.0,154.0,11805.0,143.7842,143.8309,143.7562,143.7562,11805.0
2017-09-15 15:35:00,154.02,154.05,153.99,154.05,5253.0,143.7749,143.8029,143.7469,143.8029,5253.0
2017-09-15 15:40:00,154.04,154.05,153.92,153.96,12321.0,143.7936,143.8029,143.6815,143.7189,12321.0
2017-09-15 15:45:00,153.94,153.96,153.86,153.96,15993.0,143.7002,143.7189,143.6255,143.7189,15993.0
2017-09-15 15:50:00,153.97,153.98,153.85,153.98,18793.0,143.7282,143.7376,143.6162,143.7376,18793.0
2017-09-15 15:55:00,153.97,154.08,153.91,154.0,48144.0,143.7282,143.8309,143.6722,143.7562,48144.0
2017-09-18 09:30:00,154.58,154.58,153.86,154.01,6073.0,144.2976,144.2976,143.6255,143.7656,6073.0
2017-09-18 09:35:00,154.02,154.6,153.98,154.41,2260.0,143.7749,144.3163,143.7376,144.1389,2260.0
2017-09-18 09:40:00,154.5,154.56,154.47,154.56,1059.0,144.223,144.279,144.195,144.279,1059.0
2017-09-18 09:45:00,154.49,154.64,154.48,154.55,1660.0,144.2136,144.3537,144.2043,144.2696,1660.0
2017-09-18 09:50:00,154.31,154.36,154.25,154.25,1000.0,144.0456,144.0923,143.9896,143.9896,1000.0
2017-09-18 09:55:00,154.12,154.37,154.08,154.27,5483.0,143.8682,144.1016,143.8309,144.0083,5483.0
2017-09-18 10:00:00,154.33,154.33,154.22,154.28,3638.0,144.0643,144.0643,143.9616,144.0176,3638.0
2017-09-18 10:05:00,154.26,154.26,154.09,154.09,3073.0,143.9989,143.9989,143.8402,143.8402,3073.0
2017-09-18 10:10:00,154.1,154.32,154.09,154.32,6207.0,143.8496,144.0549,143.8402,144.0549,6207.0
2017-09-18 10:15:00,154.35,154.46,154.31,154.46,2300.0,144.0829,144.1856,144.0456,144.1856,2300.0
2017-09-18 10:20:00,154.45,154.48,154.38,154.43,2600.0,144.1763,144.2043,144.1109,144.1576,2600.0
2017-09-18 10:25:00,154.4,154.43,154.21,154.22,3821.0,144.1296,144.1576,143.9523,143.9616,3821.0
2017-09-18 10:30:00,154.18,154.27,154.15,154.24,3902.0,143.9242,144.0083,143.8962,143.9803,3902.0
2017-09-18 10:35:00,154.18,154.2,153.99,154.01,4424.0,143.9242,143.9429,143.7469,143.7656,4424.0
2017-09-18 10:40:00,153.98,154.03,153.93,153.93,2822.0,143.7376,143.7842,143.6909,143.6909,2822.0
2017-09-18 10:45:00,153.98,154.07,153.97,154.07,3026.0,143.7376,143.8216,143.7282,143.8216,3026.0
2017-09-18 10:50:00,154.14,154.27,154.14,154.27,4510.0,143.8869,144.0083,143.8869,144.0083,4510.0
2017-09-18 10:55:00,154.29,154.29,154.04,154.04,5917.0,144.0269,144.0269,143.7936,143.7936,5917.0
2017-09-18 11:00:00,154.08,154.14,154.01,154.01,5761.0,143.8309,143.8869,143.7656,143.7656,5761.0
2017-09-18 11:05:00,154.06,154.06,153.96,154.0,8030.0,143.8122,143.8122,143.7189,143.7562,8030.0
2017-09-18 11:10:00,153.99,154.07,153.96,154.07,2228.0,143.7469,143.8216,143.7189,143.8216,2228.0
2017-09-18 11:15:00,154.06,154.09,154.04,154.07,616.0,143.8122,143.8402,143.7936,143.8216,616.0
2017-09-18 11:20:00,154.06,154.16,154.0,154.13,2596.0,143.8122,143.9056,143.7562,143.8776,2596.0
2017-09-18 11:25:00,154.19,154.22,154.15,154.18,1950.0,143.9336,143.9616,143.8962,143.9242,1950.0
2017-09-18 11:30:00,154.31,154.38,154.31,154.34,835.0,144.0456,144.1109,144.0456,144.0736,835.0
2017-09-18 11:35:00,154.29,154.34,154.29,154.33,700.0,144.0269,144.0736,144.0269,144.0643,700.0
2017-09-18 11:40:00,154.28,154.28,154.22,154.22,709.0,144.0176,144.0176,143.9616,143.9616,709.0
2017-09-18 11:45:00,154.22,154.27,154.22,154.27,1602.0,143.9616,144.0083,143.9616,144.0083,1602.0
2017-09-18 11:50:00,154.28,154.28,154.24,154.27,1043.0,144.0176,144.0176,143.9803,144.0083,1043.0
2017-09-18 11:55:00,154.29,154.29,154.25,154.25,1200.0,144.0269,144.0269,143.9896,143.9896,1200.0
2017-09-18 12:00:00,154.24,154.31,154.22,154.29,1899.0,143.9803,144.0456,143.9616,144.0269,1899.0
2017-09-18 12:05:00,154.29,154.32,154.26,154.31,1103.0,144.0269,144.0549,143.9989,144.0456,1103.0
2017-09-18 12:10:00,154.34,154.35,154.28,154.33,2718.0,144.0736,144.0829,144.0176,144.0643,2718.0
2017-09-18 12:15:00,154.35,154.38,154.34,154.38,700.0,144.0829,144.1109,144.0736,144.1109,700.0
2017-09-18 12:20:00,154.46,154.5,154.41,154.43,3803.0,144.1856,144.223,144.1389,144.1576,3803.0
2017-09-18 12:25:00,154.45,154.47,154.37,154.38,2200.0,144.1763,144.195,144.1016,144.1109,2200.0
2017-09-18 12:30:00,154.37,154.37,154.23,154.23,7725.0,144.1016,144.1016,143.9709,143.9709,7725.0
2017-09-18 12:35:00,154.24,154.24,154.19,154.21,903.0,143.9803,143.9803,143.9336,143.9523,903.0
2017-09-18 12:40:00,154.21,154.23,154.2,154.23,1199.0,143.9523,143.9709,143.9429,143.9709,1199.0
2017-09-18 12:45:00,154.24,154.29,154.15,154.28,14147.0,143.9803,144.0269,143.8962,144.0176,14147.0
2017-09-18 12:50:00,154.29,154.35,154.29,154.33,1800.0,144.0269,144.0829,144.0269,144.0643,1800.0
2017-09-18 12:55:00,154.36,154.38,154.35,154.35,822.0,144.0923,144.1109,144.0829,144.0829,822.0
2017-09-18 13:00:00,154.35,154.38,154.32,154.38,910.0,144.0829,144.1109,144.0549,144.1109,910.0
2017-09-18 13:05:00,154.38,154.45,154.37,154.44,5867.0,144.1109,144.1763,144.1016,144.167,5867.0
2017-09-18 13:10:00,154.45,154.62,154.45,154.62,4150.0,144.1763,144.335,144.1763,144.335,4150.0
2017-09-18 13:15:00,154.63,154.65,154.53,154.61,6395.0,144.3443,144.363,144.251,144.3256,6395.0
2017-09-18 13:20:00,154.58,154.68,154.56,154.67,40784.0,144.2976,144.391,144.279,144.3817,40784.0
2017-09-18 13:25:00,154.67,154.73,154.6,154.62,185539.0,144.3817,144.4377,144.3163,144.335,185539.0
2017-09-18 13:30:00,154.65,154.65,154.46,154.49,15256.0,144.363,144.363,144.1856,144.2136,15256.0
2017-09-18 13:35:00,154.49,154.55,154.47,154.5,7018.0,144.2136,144.2696,144.195,144.223,7018.0
2017-09-18 13:40:00,154.5,154.58,154.5,154.56,3864.0,144.223,144.2976,144.223,144.279,3864.0
2017-09-18 13:45:00,154.57,154.63,154.54,154.59,23593.0,144.2883,144.3443,144.2603,144.307,23593.0
2017-09-18 13:50:00,154.59,154.61,154.55,154.61,5010.0,144.307,144.3256,144.2696,144.3256,5010.0
2017-09-18 13:55:00,154.62,154.69,154.58,154.63,3684.0,144.335,144.4003,144.2976,144.3443,3684.0
2017-09-18 14:00:00,154.62,154.68,154.61,154.63,1845.0,144.335,144.391,144.3256,144.3443,1845.0
2017-09-18 14:05:00,154.64,154.64,154.56,154.56,3407.0,144.3537,144.3537,144.279,144.279,3407.0
2017-09-18 14:10:00,154.61,154.61,154.53,154.56,1236.0,144.3256,144.3256,144.251,144.279,1236.0
2017-09-18 14:15:00,154.52,154.56,154.47,154.52,5303.0,144.2416,144.279,144.195,144.2416,5303.0
2017-09-18 14:20:00,154.53,154.68,154.5,154.57,4832.0,144.251,144.391,144.223,144.2883,4832.0
2017-09-18 14:25:00,154.54,154.59,154.54,154.57,1100.0,144.2603,144.307,144.2603,144.2883,1100.0
2017-09-18 14:30:00,154.56,154.63,154.55,154.55,1652.0,144.279,144.3443,144.2696,144.2696,1652.0
2017-09-18 14:35:00,154.54,154.54,154.46,154.48,7439.0,144.2603,144.2603,144.1856,144.2043,7439.0
2017-09-18 14:40:00,154.52,154.53,154.49,154.49,3143.0,144.2416,144.251,144.2136,144.2136,3143.0
2017-09-18 14:45:00,154.51,154.57,154.51,154.57,900.0,144.2323,144.2883,144.2323,144.2883,900.0
2017-09-18 14:50:00,154.54,154.61,154.53,154.61,1920.0,144.2603,144.3256,144.251,144.3256,1920.0
2017-09-18 14:55:00,154.59,154.67,154.59,154.61,4095.0,144.307,144.3817,144.307,144.3256,4095.0
2017-09-18 15:00:00,154.62,154.7,154.62,154.68,4168.0,144.335,144.4097,144.335,144.391,4168.0
2017-09-18 15:05:00,154.69,154.69,154.59,154.63,5550.0,144.4003,144.4003,144.307,144.3443,5550.0
2017-09-18 15:10:00,154.63,154.63,154.53,154.53,3647.0,144.3443,144.3443,144.251,144.251,3647.0
2017-09-18 15:15:00,154.53,154.56,154.49,154.52,16422.0,144.251,144.279,144.2136,144.2416,16422.0
2017-09-18 15:20:00,154.53,154.55,154.51,154.52,2718.0,144.251,144.2696,144.2323,144.2416,2718.0
2017-09-18 15:25:00,154.52,154.53,154.47,154.51,5029.0,144.2416,144.251,144.195,144.2323,5029.0
2017-09-18 15:30:00,154.49,154.54,154.48,154.54,2104.0,144.2136,144.2603,144.2043,144.2603,2104.0
2017-09-18 15:35:00,154.57,154.66,154.55,154.66,5702.0,144.2883,144.3723,144.2696,144.3723,5702.0
2017-09-18 15:40:00,154.66,154.68,154.64,154.64,7847.0,144.3723,144.391,144.3537,144.3537,7847.0
2017-09-18 15:45:00,154.64,154.65,154.48,154.53,16411.0,144.3537,144.363,144.2043,144.251,16411.0
2017-09-18 15:50:00,154.54,154.57,154.33,154.33,18496.0,144.2603,144.2883,144.0643,144.0643,18496.0
2017-09-18 15:55:00,154.36,154.46,154.32,154.46,25356.0,144.0923,144.1856,144.0549,144.1856,25356.0
2017-09-19 09:30:00,154.88,154.88,154.12,154.34,9664.0,144.5777,144.5777,143.8682,144.0736,9664.0
2017-09-19 09:35:00,154.51,154.87,154.51,154.83,2304.0,144.2323,144.5684,144.2323,144.531,2304.0
2017-09-19 09:40:00,154.84,154.93,154.54,154.93,4210.0,144.5403,144.6244,144.2603,144.6244,4210.0
2017-09-19 09:45:00,154.91,155.03,154.87,154.91,9082.0,144.6057,144.7177,144.5684,144.6057,9082.0
2017-09-19 09:50:00,154.92,155.04,154.91,154.95,3800.0,144.615,144.727,144.6057,144.643,3800.0
2017-09-19 09:55:00,154.95,154.95,154.84,154.84,2500.0,144.643,144.643,144.5403,144.5403,2500.0
2017-09-19 10:00:00,154.9,154.99,154.6,154.92,6395.0,144.5964,144.6804,144.3163,144.615,6395.0
2017-09-19 10:05:00,154.91,154.97,154.78,154.94,5150.0,144.6057,144.6617,144.4843,144.6337,5150.0
2017-09-19 10:10:00,154.96,155.09,154.94,155.0,9088.0,144.6524,144.7737,144.6337,144.6897,9088.0
2017-09-19 10:15:00,155.01,155.02,154.84,154.9,3500.0,144.699,144.7084,144.5403,144.5964,3500.0
2017-09-19 10:20:00,154.87,154.97,154.81,154.97,4941.0,144.5684,144.6617,144.5123,144.6617,4941.0
2017-09-19 10:25:00,154.96,155.01,154.64,154.78,5900.0,144.6524,144.699,144.3537,144.4843,5900.0
2017-09-19 10:30:00,154.9,155.0,154.86,154.96,46713.0,144.5964,144.6897,144.559,144.6524,46713.0
2017-09-19 10:35:00,154.94,155.01,154.94,154.98,8225.0,144.6337,144.699,144.6337,144.671,8225.0
2017-09-19 10:40:00,154.96,154.96,154.7,154.7,2690.0,144.6524,144.6524,144.4097,144.4097,2690.0
2017-09-19 10:45:00,154.74,155.0,154.74,155.0,7691.0,144.447,144.6897,144.447,144.6897,7691.0
2017-09-19 10:50:00,154.97,155.02,154.96,154.96,6703.0,144.6617,144.7084,144.6524,144.6524,6703.0
2017-09-19 10:55:00,154.98,155.01,154.94,155.0,11796.0,144.671,144.699,144.6337,144.6897,11796.0
2017-09-19 11:00:00,155.0,155.0,154.78,154.94,4360.0,144.6897,144.6897,144.4843,144.6337,4360.0
2017-09-19 11:05:00,154.95,155.14,154.88,154.94,11932.0,144.643,144.8204,144.5777,144.6337,11932.0
2017-09-19 11:10:00,154.97,155.0,154.94,154.94,6616.0,144.6617,144.6897,144.6337,144.6337,6616.0
2017-09-19 11:15:00,154.99,155.04,154.99,155.02,5750.0,144.6804,144.727,144.6804,144.7084,5750.0
2017-09-19 11:20:00,155.04,155.08,154.95,155.08,6024.0,144.727,144.7644,144.643,144.7644,6024.0
2017-09-19 11:25:00,155.09,155.17,154.95,155.0,9251.0,144.7737,144.8484,144.643,144.6897,9251.0
2017-09-19 11:30:00,154.95,155.01,154.95,155.01,11204.0,144.643,144.699,144.643,144.699,11204.0
2017-09-19 11:35:00,155.01,155.02,154.91,154.91,5580.0,144.699,144.7084,144.6057,144.6057,5580.0
2017-09-19 11:40:00,154.91,154.91,154.79,154.82,4069.0,144.6057,144.6057,144.4937,144.5217,4069.0
2017-09-19 11:45:00,154.78,154.9,154.77,154.87,3610.0,144.4843,144.5964,144.475,144.5684,3610.0
2017-09-19 11:50:00,154.9,155.06,154.9,154.99,8857.0,144.5964,144.7457,144.5964,144.6804,8857.0
2017-09-19 11:55:00,154.99,155.1,154.99,155.07,4150.0,144.6804,144.7831,144.6804,144.755,4150.0
2017-09-19 12:00:00,155.09,155.12,155.07,155.09,2150.0,144.7737,144.8017,144.755,144.7737,2150.0
2017-09-19 12:05:00,155.06,155.14,155.05,155.08,1800.0,144.7457,144.8204,144.7364,144.7644,1800.0
2017-09-19 12:10:00,155.08,155.11,155.07,155.11,1130.0,144.7644,144.7924,144.755,144.7924,1130.0
2017-09-19 12:15:00,155.12,155.16,155.12,155.15,800.0,144.8017,144.8391,144.8017,144.8297,800.0
2017-09-19 12:20:00,155.16,155.16,154.95,155.01,9848.0,144.8391,144.8391,144.643,144.699,9848.0
2017-09-19 12:25:00,155.06,155.06,155.02,155.02,522.0,144.7457,144.7457,144.7084,144.7084,522.0
2017-09-19 12:30:00,155.06,155.16,155.06,155.14,1720.0,144.7457,144.8391,144.7457,144.8204,1720.0
2017-09-19 12:35:00,155.11,155.12,155.08,155.09,1300.0,144.7924,144.8017,144.7644,144.7737,1300.0
2017-09-19 12:40:00,155.13,155.18,155.12,155.15,2105.0,144.8111,144.8577,144.8017,144.8297,2105.0
2017-09-19 12:45:00,155.18,155.18,155.09,155.09,3069.0,144.8577,144.8577,144.7737,144.7737,3069.0
2017-09-19 12:50:00,155.1,155.19,155.1,155.19,1200.0,144.7831,144.8671,144.7831,144.8671,1200.0
2017-09-19 12:55:00,155.28,155.28,155.14,155.14,2255.0,144.9511,144.9511,144.8204,144.8204,2255.0
2017-09-19 13:00:00,155.17,155.18,155.13,155.15,2600.0,144.8484,144.8577,144.8111,144.8297,2600.0
2017-09-19 13:05:00,155.14,155.21,155.14,155.2,6247.0,144.8204,144.8857,144.8204,144.8764,6247.0
2017-09-19 13:10:00,155.2,155.24,155.12,155.12,5552.0,144.8764,144.9137,144.8017,144.8017,5552.0
2017-09-19 13:15:00,155.12,155.25,155.07,155.21,6158.0,144.8017,144.9231,144.755,144.8857,6158.0
2017-09-19 13:20:00,155.25,155.27,155.18,155.27,1800.0,144.9231,144.9417,144.8577,144.9417,1800.0
2017-09-19 13:25:00,155.28,155.28,155.21,155.22,3270.0,144.9511,144.9511,144.8857,144.8951,3270.0
2017-09-19 13:30:00,155.23,155.3,155.2,155.24,4571.0,144.9044,144.9697,144.8764,144.9137,4571.0
2017-09-19 13:35:00,155.23,155.28,155.23,155.28,600.0,144.9044,144.9511,144.9044,144.9511,600.0
2017-09-19 13:40:00,155.3,155.3,155.22,155.27,28803.0,144.9697,144.9697,144.8951,144.9417,28803.0
2017-09-19 13:45:00,155.27,155.27,155.05,155.06,5800.0,144.9417,144.9417,144.7364,144.7457,5800.0
2017-09-19 13:50:00,155.06,155.16,155.01,155.12,19110.0,144.7457,144.8391,144.699,144.8017,19110.0
2017-09-19 13:55:00,155.15,155.17,155.1,155.1,8400.0,144.8297,144.8484,144.7831,144.7831,8400.0
2017-09-19 14:00:00,155.13,155.2,155.07,155.18,9809.0,144.8111,144.8764,144.755,144.8577,9809.0
2017-09-19 14:05:00,155.18,155.19,155.13,155.16,4734.0,144.8577,144.8671,144.8111,144.8391,4734.0
2017-09-19 14:10:00,155.16,155.22,155.15,155.22,4512.0,144.8391,144.8951,144.8297,144.8951,4512.0
2017-09-19 14:15:00,155.22,155.28,155.2,155.28,7320.0,144.8951,144.9511,144.8764,144.9511,7320.0
2017-09-19 14:20:00,155.28,155.3,155.23,155.26,15236.0,144.9511,144.9697,144.9044,144.9324,15236.0
2017-09-19 14:25:00,155.26,155.28,155.16,155.2,9072.0,144.9324,144.9511,144.8391,144.8764,9072.0
2017-09-19 14:30:00,155.2,155.38,155.17,155.38,11640.0,144.8764,145.0444,144.8484,145.0444,11640.0
2017-09-19 14:35:00,155.38,155.49,155.38,155.47,4251.0,145.0444,145.1471,145.0444,145.1284,4251.0
2017-09-19 14:40:00,155.5,155.58,155.5,155.55,2300.0,145.1564,145.2311,145.1564,145.2031,2300.0
2017-09-19 14:45:00,155.56,155.57,155.46,155.47,4047.0,145.2125,145.2218,145.1191,145.1284,4047.0
2017-09-19 14:50:00,155.47,155.5,155.45,155.46,2042.0,145.1284,145.1564,145.1098,145.1191,2042.0
2017-09-19 14:55:00,155.46,155.47,155.36,155.4,6435.0,145.1191,145.1284,145.0258,145.0631,6435.0
2017-09-19 15:00:00,155.41,155.48,155.41,155.48,2760.0,145.0724,145.1378,145.0724,145.1378,2760.0
2017-09-19 15:05:00,155.51,155.55,155.51,155.54,3171.0,145.1658,145.2031,145.1658,145.1938,3171.0
2017-09-19 15:10:00,155.52,155.56,155.51,155.56,4076.0,145.1751,145.2125,145.1658,145.2125,4076.0
2017-09-19 15:15:00,155.54,155.54,155.44,155.52,8603.0,145.1938,145.1938,145.1004,145.1751,8603.0
2017-09-19 15:20:00,155.52,155.55,155.48,155.49,5296.0,145.1751,145.2031,145.1378,145.1471,5296.0
2017-09-19 15:25:00,155.52,155.63,155.51,155.59,7499.0,145.1751,145.2778,145.1658,145.2405,7499.0
2017-09-19 15:30:00,155.59,155.61,155.49,155.5,6754.0,145.2405,145.2591,145.1471,145.1564,6754.0
2017-09-19 15:35:00,155.5,155.57,155.5,155.55,9244.0,145.1564,145.2218,145.1564,145.2031,9244.0
2017-09-19 15:40:00,155.56,155.59,155.38,155.38,6830.0,145.2125,145.2405,145.0444,145.0444,6830.0
2017-09-19 15:45:00,155.39,155.59,155.39,155.56,8426.0,145.0538,145.2405,145.0538,145.2125,8426.0
2017-09-19 15:50:00,155.55,155.59,155.54,155.58,11217.0,145.2031,145.2405,145.1938,145.2311,11217.0
2017-09-19 15:55:00,155.59,155.66,155.53,155.61,30753.0,145.2405,145.3058,145.1844,145.2591,30753.0
2017-09-20 09:30:00,156.0,156.0,155.62,155.71,8349.0,145.6232,145.6232,145.2685,145.3525,8349.0
2017-09-20 09:35:00,155.88,156.17,155.88,156.13,2673.0,145.5112,145.7819,145.5112,145.7445,2673.0
2017-09-20 09:40:00,156.2,156.29,156.2,156.22,596.0,145.8099,145.8939,145.8099,145.8286,596.0
2017-09-20 09:45:00,156.23,156.37,156.09,156.09,1686.0,145.8379,145.9686,145.7072,145.7072,1686.0
2017-09-20 09:50:00,155.94,156.11,155.9,155.96,2000.0,145.5672,145.7259,145.5298,145.5858,2000.0
2017-09-20 09:55:00,155.86,155.97,155.8,155.88,627.0,145.4925,145.5952,145.4365,145.5112,627.0
2017-09-20 10:00:00,155.82,155.95,155.63,155.71,5259.0,145.4552,145.5765,145.2778,145.3525,5259.0
2017-09-20 10:05:00,155.76,155.76,155.49,155.55,5962.0,145.3992,145.3992,145.1471,145.2031,5962.0
2017-09-20 10:10:00,155.62,155.75,155.58,155.71,3453.0,145.2685,145.3898,145.2311,145.3525,3453.0
2017-09-20 10:15:00,155.74,155.74,155.57,155.57,2300.0,145.3805,145.3805,145.2218,145.2218,2300.0
2017-09-20 10:20:00,155.58,155.85,155.57,155.85,6900.0,145.2311,145.4832,145.2218,145.4832,6900.0
2017-09-20 10:25:00,155.83,155.89,155.81,155.89,1100.0,145.4645,145.5205,145.4458,145.5205,1100.0
2017-09-20 10:30:00,155.86,155.96,155.81,155.96,3148.0,145.4925,145.5858,145.4458,145.5858,3148.0
2017-09-20 10:35:00,155.98,155.98,155.89,155.89,400.0,145.6045,145.6045,145.5205,145.5205,400.0
2017-09-20 10:40:00,155.89,156.05,155.89,156.05,1700.0,145.5205,145.6699,145.5205,145.6699,1700.0
2017-09-20 10:45:00,156.08,156.13,156.03,156.13,2525.0,145.6979,145.7445,145.6512,145.7445,2525.0
2017-09-20 10:50:00,156.17,156.22,156.08,156.14,10605.0,145.7819,145.8286,145.6979,145.7539,10605.0
2017-09-20 10:55:00,156.13,156.13,155.73,155.88,9103.0,145.7445,145.7445,145.3711,145.5112,9103.0
2017-09-20 11:00:00,155.89,155.94,155.81,155.91,4800.0,145.5205,145.5672,145.4458,145.5392,4800.0
2017-09-20 11:05:00,155.92,155.99,155.87,155.92,4127.0,145.5485,145.6139,145.5018,145.5485,4127.0
2017-09-20 11:10:00,155.93,156.02,155.92,156.02,1600.0,145.5578,145.6419,145.5485,145.6419,1600.0
2017-09-20 11:15:00,156.01,156.06,155.94,156.03,3698.0,145.6325,145.6792,145.5672,145.6512,3698.0
2017-09-20 11:20:00,156.03,156.04,155.93,155.98,3400.0,145.6512,145.6605,145.5578,145.6045,3400.0
2017-09-20 11:25:00,155.97,155.98,155.89,155.98,2309.0,145.5952,145.6045,145.5205,145.6045,2309.0
2017-09-20 11:30:00,155.96,156.04,155.84,155.85,5072.0,145.5858,145.6605,145.4738,145.4832,5072.0
2017-09-20 11:35:00,155.87,155.89,155.86,155.88,700.0,145.5018,145.5205,145.4925,145.5112,700.0
2017-09-20 11:40:00,155.81,155.84,155.7,155.79,6061.0,145.4458,145.4738,145.3431,145.4272,6061.0
2017-09-20 11:45:00,155.76,155.85,155.65,155.85,3405.0,145.3992,145.4832,145.2965,145.4832,3405.0
2017-09-20 11:50:00,155.89,155.93,155.89,155.93,900.0,145.5205,145.5578,145.5205,145.5578,900.0
2017-09-20 11:55:00,155.96,155.96,155.9,155.93,1400.0,145.5858,145.5858,145.5298,145.5578,1400.0
2017-09-20 12:00:00,155.94,155.94,155.82,155.82,2554.0,145.5672,145.5672,145.4552,145.4552,2554.0
2017-09-20 12:05:00,155.77,155.81,155.77,155.81,700.0,145.4085,145.4458,145.4085,145.4458,700.0
2017-09-20 12:10:00,155.82,155.86,155.79,155.86,3071.0,145.4552,145.4925,145.4272,145.4925,3071.0
2017-09-20 12:15:00,155.87,155.88,155.83,155.88,1000.0,145.5018,145.5112,145.4645,145.5112,1000.0
2017-09-20 12:20:00,155.88,155.88,155.71,155.83,2005.0,145.5112,145.5112,145.3525,145.4645,2005.0
2017-09-20 12:25:00,155.81,155.89,155.8,155.85,2131.0,145.4458,145.5205,145.4365,145.4832,2131.0
2017-09-20 12:30:00,155.93,155.99,155.93,155.95,1086.0,145.5578,145.6139,145.5578,145.5765,1086.0
2017-09-20 12:35:00,155.9,155.92,155.9,155.92,400.0,145.5298,145.5485,145.5298,145.5485,400.0
2017-09-20 12:40:00,155.95,155.95,155.83,155.85,2300.0,145.5765,145.5765,145.4645,145.4832,2300.0
2017-09-20 12:45:00,155.85,155.85,155.73,155.73,900.0,145.4832,145.4832,145.3711,145.3711,900.0
2017-09-20 12:50:00,155.79,155.79,155.7,155.7,900.0,145.4272,145.4272,145.3431,145.3431,900.0
2017-09-20 12:55:00,155.73,155.78,155.71,155.78,2695.0,145.3711,145.4178,145.3525,145.4178,2695.0
2017-09-20 13:00:00,155.79,155.79,155.69,155.69,1100.0,145.4272,145.4272,145.3338,145.3338,1100.0
2017-09-20 13:05:00,155.68,155.73,155.68,155.72,2100.0,145.3245,145.3711,145.3245,145.3618,2100.0
2017-09-20 13:10:00,155.69,155.71,155.66,155.68,2000.0,145.3338,145.3525,145.3058,145.3245,2000.0
2017-09-20 13:15:00,155.67,155.67,155.52,155.59,3733.0,145.3151,145.3151,145.1751,145.2405,3733.0
2017-09-20 13:20:00,155.56,155.6,155.53,155.59,1904.0,145.2125,145.2498,145.1844,145.2405,1904.0
2017-09-20 13:25:00,155.6,155.69,155.6,155.69,1503.0,145.2498,145.3338,145.2498,145.3338,1503.0
2017-09-20 13:30:00,155.7,155.71,155.63,155.66,1800.0,145.3431,145.3525,145.2778,145.3058,1800.0
2017-09-20 13:35:00,155.65,155.65,155.55,155.62,3435.0,145.2965,145.2965,145.2031,145.2685,3435.0
2017-09-20 13:40:00,155.63,155.65,155.61,155.62,4523.0,145.2778,145.2965,145.2591,145.2685,4523.0
2017-09-20 13:45:00,155.63,155.71,155.6,155.71,4769.0,145.2778,145.3525,145.2498,145.3525,4769.0
2017-09-20 13:50:00,155.7,155.7,155.62,155.64,2350.0,145.3431,145.3431,145.2685,145.2871,2350.0
2017-09-20 13:55:00,155.67,155.68,155.61,155.63,1384.0,145.3151,145.3245,145.2591,145.2778,1384.0
2017-09-20 14:00:00,155.66,155.8,155.58,155.76,7619.0,145.3058,145.4365,145.2311,145.3992,7619.0
2017-09-20 14:05:00,155.8,155.94,155.78,155.8,3490.0,145.4365,145.5672,145.4178,145.4365,3490.0
2017-09-20 14:10:00,155.78,155.92,155.78,155.86,3420.0,145.4178,145.5485,145.4178,145.4925,3420.0
2017-09-20 14:15:00,155.86,155.86,155.71,155.71,2200.0,145.4925,145.4925,145.3525,145.3525,2200.0
2017-09-20 14:20:00,155.71,155.71,155.29,155.41,6663.0,145.3525,145.3525,144.9604,145.0724,6663.0
2017-09-20 14:25:00,155.51,155.62,155.43,155.52,6508.0,145.1658,145.2685,145.0911,145.1751,6508.0
2017-09-20 14:30:00,155.52,155.6,155.49,155.6,3254.0,145.1751,145.2498,145.1471,145.2498,3254.0
2017-09-20 14:35:00,155.52,155.61,155.48,155.6,3177.0,145.1751,145.2591,145.1378,145.2498,3177.0
2017-09-20 14:40:00,155.6,155.6,155.47,155.56,3800.0,145.2498,145.2498,145.1284,145.2125,3800.0
2017-09-20 14:45:00,155.57,155.8,155.54,155.8,5509.0,145.2218,145.4365,145.1938,145.4365,5509.0
2017-09-20 14:50:00,155.79,155.79,155.69,155.73,1500.0,145.4272,145.4272,145.3338,145.3711,1500.0
2017-09-20 14:55:00,155.71,155.79,155.71,155.72,2400.0,145.3525,145.4272,145.3525,145.3618,2400.0
2017-09-20 15:00:00,155.71,155.73,155.6,155.6,4303.0,145.3525,145.3711,145.2498,145.2498,4303.0
2017-09-20 15:05:00,155.65,155.67,155.53,155.54,2900.0,145.2965,145.3151,145.1844,145.1938,2900.0
2017-09-20 15:10:00,155.58,155.59,155.48,155.51,2691.0,145.2311,145.2405,145.1378,145.1658,2691.0
2017-09-20 15:15:00,155.47,155.61,155.47,155.59,5043.0,145.1284,145.2591,145.1284,145.2405,5043.0
2017-09-20 15:20:00,155.6,155.68,155.55,155.56,5258.0,145.2498,145.3245,145.2031,145.2125,5258.0
2017-09-20 15:25:00,155.58,155.68,155.58,155.68,7854.0,145.2311,145.3245,145.2311,145.3245,7854.0
2017-09-20 15:30:00,155.69,155.78,155.68,155.75,8975.0,145.3338,145.4178,145.3245,145.3898,8975.0
2017-09-20 15:35:00,155.74,155.75,155.69,155.75,5725.0,145.3805,145.3898,145.3338,145.3898,5725.0
2017-09-20 15:40:00,155.77,155.77,155.61,155.67,5541.0,145.4085,145.4085,145.2591,145.3151,5541.0
2017-09-20 15:45:00,155.67,155.82,155.67,155.81,11795.0,145.3151,145.4552,145.3151,145.4458,11795.0
2017-09-20 15:50:00,155.81,155.9,155.79,155.81,10896.0,145.4458,145.5298,145.4272,145.4458,10896.0
2017-09-20 15:55:00,155.81,155.93,155.81,155.84,33866.0,145.4458,145.5578,145.4458,145.4738,33866.0
2017-09-21 09:30:00,155.44,155.44,155.44,155.44,11274.0,145.1004,145.1004,145.1004,145.1004,11274.0
2017-09-21 09:35:00,155.69,156.1,155.69,155.78,4258.0,145.3338,145.7165,145.3338,145.4178,4258.0
2017-09-21 09:40:00,155.81,156.05,155.73,155.73,3346.0,145.4458,145.6699,145.3711,145.3711,3346.0
2017-09-21 09:45:00,155.93,155.93,155.55,155.55,1500.0,145.5578,145.5578,145.2031,145.2031,1500.0
2017-09-21 09:50:00,155.54,155.66,155.37,155.45,7200.0,145.1938,145.3058,145.0351,145.1098,7200.0
2017-09-21 09:55:00,155.45,155.54,155.16,155.29,5982.0,145.1098,145.1938,144.8391,144.9604,5982.0
2017-09-21 10:00:00,155.27,155.27,155.0,155.19,15503.0,144.9417,144.9417,144.6897,144.8671,15503.0
2017-09-21 10:05:00,155.18,155.24,154.98,155.08,17103.0,144.8577,144.9137,144.671,144.7644,17103.0
2017-09-21 10:10:00,155.03,155.23,154.95,154.95,6591.0,144.7177,144.9044,144.643,144.643,6591.0
2017-09-21 10:15:00,154.97,155.08,154.9,155.08,4100.0,144.6617,144.7644,144.5964,144.7644,4100.0
2017-09-21 10:20:00,155.1,155.1,154.98,155.01,8881.0,144.7831,144.7831,144.671,144.699,8881.0
2017-09-21 10:25:00,155.04,155.3,155.04,155.3,4108.0,144.727,144.9697,144.727,144.9697,4108.0
2017-09-21 10:30:00,155.28,155.4,155.27,155.4,1600.0,144.9511,145.0631,144.9417,145.0631,1600.0
2017-09-21 10:35:00,155.44,155.5,155.42,155.45,2300.0,145.1004,145.1564,145.0818,145.1098,2300.0
2017-09-21 10:40:00,155.45,155.45,155.23,155.32,1200.0,145.1098,145.1098,144.9044,144.9884,1200.0
2017-09-21 10:45:00,155.3,155.3,155.23,155.27,1900.0,144.9697,144.9697,144.9044,144.9417,1900.0
2017-09-21 10:50:00,155.27,155.42,155.27,155.42,3300.0,144.9417,145.0818,144.9417,145.0818,3300.0
2017-09-21 10:55:00,155.41,155.5,155.4,155.46,2190.0,145.0724,145.1564,145.0631,145.1191,2190.0
2017-09-21 11:00:00,155.49,155.54,155.35,155.35,3117.0,145.1471,145.1938,145.0164,145.0164,3117.0
2017-09-21 11:05:00,155.36,155.44,155.35,155.44,2700.0,145.0258,145.1004,145.0164,145.1004,2700.0
2017-09-21 11:10:00,155.44,155.5,155.39,155.49,1815.0,145.1004,145.1564,145.0538,145.1471,1815.0
2017-09-21 11:15:00,155.54,155.54,155.32,155.46,2050.0,145.1938,145.1938,144.9884,145.1191,2050.0
2017-09-21 11:20:00,155.46,155.53,155.43,155.48,4272.0,145.1191,145.1844,145.0911,145.1378,4272.0
2017-09-21 11:25:00,155.46,155.46,155.4,155.44,4752.0,145.1191,145.1191,145.0631,145.1004,4752.0
2017-09-21 11:30:00,155.46,155.56,155.46,155.54,2000.0,145.1191,145.2125,145.1191,145.1938,2000.0
2017-09-21 11:35:00,155.55,155.55,155.31,155.33,14868.0,145.2031,145.2031,144.9791,144.9978,14868.0
2017-09-21 11:40:00,155.39,155.53,155.33,155.53,2974.0,145.0538,145.1844,144.9978,145.1844,2974.0
2017-09-21 11:45:00,155.52,155.52,155.37,155.46,4700.0,145.1751,145.1751,145.0351,145.1191,4700.0
2017-09-21 11:50:00,155.46,155.46,155.38,155.38,3319.0,145.1191,145.1191,145.0444,145.0444,3319.0
2017-09-21 11:55:00,155.42,155.46,155.34,155.34,6785.0,145.0818,145.1191,145.0071,145.0071,6785.0
2017-09-21 12:00:00,155.33,155.39,155.32,155.32,2969.0,144.9978,145.0538,144.9884,144.9884,2969.0
2017-09-21 12:05:00,155.34,155.5,155.33,155.5,6483.0,145.0071,145.1564,144.9978,145.1564,6483.0
2017-09-21 12:10:00,155.47,155.51,155.46,155.46,1064.0,145.1284,145.1658,145.1191,145.1191,1064.0
2017-09-21 12:15:00,155.46,155.48,155.27,155.34,4367.0,145.1191,145.1378,144.9417,145.0071,4367.0
2017-09-21 12:20:00,155.28,155.34,155.22,155.22,6196.0,144.9511,145.0071,144.8951,144.8951,6196.0
2017-09-21 12:25:00,155.2,155.33,155.2,155.32,4433.0,144.8764,144.9978,144.8764,144.9884,4433.0
2017-09-21 12:30:00,155.34,155.44,155.34,155.44,5545.0,145.0071,145.1004,145.0071,145.1004,5545.0
2017-09-21 12:35:00,155.45,155.45,155.38,155.38,2354.0,145.1098,145.1098,145.0444,145.0444,2354.0
2017-09-21 12:40:00,155.37,155.41,155.33,155.4,2800.0,145.0351,145.0724,144.9978,145.0631,2800.0
2017-09-21 12:45:00,155.41,155.51,155.41,155.49,900.0,145.0724,145.1658,145.0724,145.1471,900.0
2017-09-21 12:50:00,155.53,155.53,155.48,155.49,2800.0,145.1844,145.1844,145.1378,145.1471,2800.0
2017-09-21 12:55:00,155.45,155.53,155.45,155.53,800.0,145.1098,145.1844,145.1098,145.1844,800.0
2017-09-21 13:00:00,155.53,155.53,155.44,155.46,1800.0,145.1844,145.1844,145.1004,145.1191,1800.0
2017-09-21 13:05:00,155.49,155.5,155.45,155.5,1415.0,145.1471,145.1564,145.1098,145.1564,1415.0
2017-09-21 13:10:00,155.54,155.59,155.53,155.59,2800.0,145.1938,145.2405,145.1844,145.2405,2800.0
2017-09-21 13:15:00,155.6,155.6,155.48,155.54,1949.0,145.2498,145.2498,145.1378,145.1938,1949.0
2017-09-21 13:20:00,155.48,155.53,155.48,155.5,3126.0,145.1378,145.1844,145.1378,145.1564,3126.0
2017-09-21 13:25:00,155.48,155.48,155.42,155.46,3011.0,145.1378,145.1378,145.0818,145.1191,3011.0
2017-09-21 13:30:00,155.44,155.45,155.41,155.45,900.0,145.1004,145.1098,145.0724,145.1098,900.0
2017-09-21 13:35:00,155.41,155.48,155.41,155.48,4510.0,145.0724,145.1378,145.0724,145.1378,4510.0
2017-09-21 13:40:00,155.51,155.51,155.48,155.48,200.0,145.1658,145.1658,145.1378,145.1378,200.0
2017-09-21 13:45:00,155.5,155.68,155.48,155.68,9394.0,145.1564,145.3245,145.1378,145.3245,9394.0
2017-09-21 13:50:00,155.64,155.72,155.63,155.68,2955.0,145.2871,145.3618,145.2778,145.3245,2955.0
2017-09-21 13:55:00,155.7,155.74,155.7,155.73,1866.0,145.3431,145.3805,145.3431,145.3711,1866.0
2017-09-21 14:00:00,155.74,155.78,155.74,155.77,1073.0,145.3805,145.4178,145.3805,145.4085,1073.0
2017-09-21 14:05:00,155.77,155.82,155.76,155.76,6278.0,145.4085,145.4552,145.3992,145.3992,6278.0
2017-09-21 14:10:00,155.76,155.81,155.76,155.81,5624.0,145.3992,145.4458,145.3992,145.4458,5624.0
2017-09-21 14:15:00,155.8,155.81,155.77,155.79,1801.0,145.4365,145.4458,145.4085,145.4272,1801.0
2017-09-21 14:20:00,155.79,155.8,155.7,155.74,3553.0,145.4272,145.4365,145.3431,145.3805,3553.0
2017-09-21 14:25:00,155.71,155.73,155.68,155.68,4053.0,145.3525,145.3711,145.3245,145.3245,4053.0
2017-09-21 14:30:00,155.66,155.77,155.61,155.66,7711.0,145.3058,145.4085,145.2591,145.3058,7711.0
2017-09-21 14:35:00,155.65,155.68,155.63,155.65,507.0,145.2965,145.3245,145.2778,145.2965,507.0
2017-09-21 14:40:00,155.68,155.69,155.6,155.6,2153.0,145.3245,145.3338,145.2498,145.2498,2153.0
2017-09-21 14:45:00,155.6,155.64,155.53,155.64,2757.0,145.2498,145.2871,145.1844,145.2871,2757.0
2017-09-21 14:50:00,155.57,155.62,155.57,155.62,200.0,145.2218,145.2685,145.2218,145.2685,200.0
2017-09-21 14:55:00,155.56,155.68,155.56,155.68,1700.0,145.2125,145.3245,145.2125,145.3245,1700.0
2017-09-21 15:00:00,155.68,155.73,155.68,155.72,1739.0,145.3245,145.3711,145.3245,145.3618,1739.0
2017-09-21 15:05:00,155.76,155.81,155.73,155.81,3606.0,145.3992,145.4458,145.3711,145.4458,3606.0
2017-09-21 15:10:00,155.81,155.81,155.69,155.71,2370.0,145.4458,145.4458,145.3338,145.3525,2370.0
2017-09-21 15:15:00,155.69,155.88,155.69,155.88,3574.0,145.3338,145.5112,145.3338,145.5112,3574.0
2017-09-21 15:20:00,155.87,155.94,155.85,155.94,2777.0,145.5018,145.5672,145.4832,145.5672,2777.0
2017-09-21 15:25:00,155.94,155.96,155.83,155.84,2200.0,145.5672,145.5858,145.4645,145.4738,2200.0
2017-09-21 15:30:00,155.8,155.86,155.8,155.85,5410.0,145.4365,145.4925,145.4365,145.4832,5410.0
2017-09-21 15:35:00,155.86,155.96,155.86,155.94,3130.0,145.4925,145.5858,145.4925,145.5672,3130.0
2017-09-21 15:40:00,155.92,155.93,155.78,155.79,4845.0,145.5485,145.5578,145.4178,145.4272,4845.0
2017-09-21 15:45:00,155.79,155.92,155.75,155.91,9559.0,145.4272,145.5485,145.3898,145.5392,9559.0
2017-09-21 15:50:00,155.91,155.91,155.81,155.86,12405.0,145.5392,145.5392,145.4458,145.4925,12405.0
2017-09-21 15:55:00,155.86,155.87,155.71,155.74,33158.0,145.4925,145.5018,145.3525,145.3805,33158.0
2017-09-22 09:30:00,155.71,155.92,155.61,155.62,5606.0,145.3525,145.5485,145.2591,145.2685,5606.0
2017-09-22 09:35:00,155.74,156.21,155.72,156.21,3785.0,145.3805,145.8192,145.3618,145.8192,3785.0
2017-09-22 09:40:00,156.26,156.45,156.17,156.38,3275.0,145.8659,146.0433,145.7819,145.9779,3275.0
2017-09-22 09:45:00,156.49,156.73,156.39,156.62,8352.0,146.0806,146.3046,145.9872,146.2019,8352.0
2017-09-22 09:50:00,156.67,156.74,156.57,156.69,7730.0,146.2486,146.314,146.1553,146.2673,7730.0
2017-09-22 09:55:00,156.74,156.77,156.53,156.53,6632.0,146.314,146.342,146.1179,146.1179,6632.0
2017-09-22 10:00:00,156.48,156.53,156.19,156.3,3700.0,146.0713,146.1179,145.8005,145.9032,3700.0
2017-09-22 10:05:00,156.36,156.54,156.36,156.48,3169.0,145.9592,146.1273,145.9592,146.0713,3169.0
2017-09-22 10:10:00,156.5,156.65,156.5,156.54,5891.0,146.0899,146.2299,146.0899,146.1273,5891.0
2017-09-22 10:15:00,156.58,156.79,156.58,156.79,2591.0,146.1646,146.3606,146.1646,146.3606,2591.0
2017-09-22 10:20:00,156.88,156.88,156.63,156.67,4700.0,146.4447,146.4447,146.2113,146.2486,4700.0
2017-09-22 10:25:00,156.69,156.69,156.55,156.56,3300.0,146.2673,146.2673,146.1366,146.1459,3300.0
2017-09-22 10:30:00,156.59,156.74,156.59,156.74,3221.0,146.1739,146.314,146.1739,146.314,3221.0
2017-09-22 10:35:00,156.66,156.86,156.66,156.86,3005.0,146.2393,146.426,146.2393,146.426,3005.0
2017-09-22 10:40:00,156.83,156.84,156.73,156.82,3558.0,146.398,146.4073,146.3046,146.3886,3558.0
2017-09-22 10:45:00,156.81,156.93,156.81,156.93,1600.0,146.3793,146.4913,146.3793,146.4913,1600.0
2017-09-22 10:50:00,156.96,156.97,156.72,156.77,3937.0,146.5193,146.5287,146.2953,146.342,3937.0
2017-09-22 10:55:00,156.71,156.73,156.61,156.63,3780.0,146.286,146.3046,146.1926,146.2113,3780.0
2017-09-22 11:00:00,156.6,156.83,156.58,156.83,5867.0,146.1833,146.398,146.1646,146.398,5867.0
2017-09-22 11:05:00,156.86,156.91,156.73,156.79,5300.0,146.426,146.4727,146.3046,146.3606,5300.0
2017-09-22 11:10:00,156.86,156.9,156.72,156.72,3400.0,146.426,146.4633,146.2953,146.2953,3400.0
2017-09-22 11:15:00,156.73,156.73,156.56,156.68,6081.0,146.3046,146.3046,146.1459,146.258,6081.0
2017-09-22 11:20:00,156.74,156.75,156.61,156.62,4800.0,146.314,146.3233,146.1926,146.2019,4800.0
2017-09-22 11:25:00,156.59,156.64,156.51,156.55,3920.0,146.1739,146.2206,146.0993,146.1366,3920.0
2017-09-22 11:30:00,156.56,156.69,156.55,156.69,3100.0,146.1459,146.2673,146.1366,146.2673,3100.0
2017-09-22 11:35:00,156.63,156.8,156.53,156.7,15867.0,146.2113,146.37,146.1179,146.2766,15867.0
2017-09-22 11:40:00,156.71,156.84,156.56,156.56,10820.0,146.286,146.4073,146.1459,146.1459,10820.0
2017-09-22 11:45:00,156.58,156.69,156.5,156.53,8336.0,146.1646,146.2673,146.0899,146.1179,8336.0
2017-09-22 11:50:00,156.51,156.56,156.39,156.52,5500.0,146.0993,146.1459,145.9872,146.1086,5500.0
2017-09-22 11:55:00,156.57,156.71,156.57,156.64,3100.0,146.1553,146.286,146.1553,146.2206,3100.0
2017-09-22 12:00:00,156.61,156.76,156.59,156.76,1900.0,146.1926,146.3326,146.1739,146.3326,1900.0
2017-09-22 12:05:00,156.78,156.78,156.59,156.67,3301.0,146.3513,146.3513,146.1739,146.2486,3301.0
2017-09-22 12:10:00,156.7,156.72,156.59,156.67,12394.0,146.2766,146.2953,146.1739,146.2486,12394.0
2017-09-22 12:15:00,156.71,156.87,156.69,156.84,8669.0,146.286,146.4353,146.2673,146.4073,8669.0
2017-09-22 12:20:00,156.84,156.96,156.83,156.9,7436.0,146.4073,146.5193,146.398,146.4633,7436.0
2017-09-22 12:25:00,156.93,156.98,156.89,156.98,1715.0,146.4913,146.538,146.454,146.538,1715.0
2017-09-22 12:30:00,156.97,156.98,156.92,156.96,7024.0,146.5287,146.538,146.482,146.5193,7024.0
2017-09-22 12:35:00,156.97,157.0,156.94,157.0,5968.0,146.5287,146.5567,146.5007,146.5567,5968.0
2017-09-22 12:40:00,156.99,157.05,156.98,156.99,4650.0,146.5473,146.6033,146.538,146.5473,4650.0
2017-09-22 12:45:00,156.99,157.01,156.91,156.95,2686.0,146.5473,146.566,146.4727,146.51,2686.0
2017-09-22 12:50:00,156.93,157.08,156.93,157.06,2138.0,146.4913,146.6313,146.4913,146.6127,2138.0
2017-09-22 12:55:00,157.03,157.09,157.01,157.09,2949.0,146.5847,146.6407,146.566,146.6407,2949.0
2017-09-22 13:00:00,157.1,157.11,156.99,156.99,7300.0,146.65,146.6594,146.5473,146.5473,7300.0
2017-09-22 13:05:00,157.03,157.03,156.96,156.96,3226.0,146.5847,146.5847,146.5193,146.5193,3226.0
2017-09-22 13:10:00,156.93,156.93,156.89,156.89,3000.0,146.4913,146.4913,146.454,146.454,3000.0
2017-09-22 13:15:00,156.91,156.91,156.81,156.85,2598.0,146.4727,146.4727,146.3793,146.4166,2598.0
2017-09-22 13:20:00,156.86,156.95,156.79,156.95,2150.0,146.426,146.51,146.3606,146.51,2150.0
2017-09-22 13:25:00,156.97,157.04,156.97,157.02,3300.0,146.5287,146.594,146.5287,146.5753,3300.0
2017-09-22 13:30:00,156.99,157.14,156.91,157.14,14991.0,146.5473,146.6874,146.4727,146.6874,14991.0
2017-09-22 13:35:00,157.19,157.19,157.04,157.16,5870.0,146.734,146.734,146.594,146.706,5870.0
2017-09-22 13:40:00,157.15,157.24,157.15,157.24,1242.0,146.6967,146.7807,146.6967,146.7807,1242.0
2017-09-22 13:45:00,157.21,157.33,157.17,157.24,6249.0,146.7527,146.8647,146.7154,146.7807,6249.0
2017-09-22 13:50:00,157.21,157.31,157.19,157.28,6000.0,146.7527,146.846,146.734,146.818,6000.0
2017-09-22 13:55:00,157.31,157.47,157.3,157.38,3000.0,146.846,146.9954,146.8367,146.9114,3000.0
2017-09-22 14:00:00,157.39,157.41,157.24,157.25,6671.0,146.9207,146.9394,146.7807,146.79,6671.0
2017-09-22 14:05:00,157.22,157.24,157.15,157.2,3800.0,146.762,146.7807,146.6967,146.7434,3800.0
2017-09-22 14:10:00,157.18,157.19,157.15,157.19,4500.0,146.7247,146.734,146.6967,146.734,4500.0
2017-09-22 14:15:00,157.21,157.37,157.18,157.29,6000.0,146.7527,146.9021,146.7247,146.8274,6000.0
2017-09-22 14:20:00,157.26,157.28,157.1,157.11,2685.0,146.7994,146.818,146.65,146.6594,2685.0
2017-09-22 14:25:00,157.16,157.17,157.09,157.12,5174.0,146.706,146.7154,146.6407,146.6687,5174.0
2017-09-22 14:30:00,157.15,157.17,157.06,157.1,4227.0,146.6967,146.7154,146.6127,146.65,4227.0
2017-09-22 14:35:00,157.1,157.1,156.8,156.92,72168.0,146.65,146.65,146.37,146.482,72168.0
2017-09-22 14:40:00,156.9,156.91,156.86,156.91,2412.0,146.4633,146.4727,146.426,146.4727,2412.0
2017-09-22 14:45:00,156.87,156.87,156.76,156.76,2200.0,146.4353,146.4353,146.3326,146.3326,2200.0
2017-09-22 14:50:00,156.76,156.8,156.75,156.78,1927.0,146.3326,146.37,146.3233,146.3513,1927.0
2017-09-22 14:55:00,156.79,156.89,156.75,156.84,10677.0,146.3606,146.454,146.3233,146.4073,10677.0
2017-09-22 15:00:00,156.86,156.9,156.76,156.76,2888.0,146.426,146.4633,146.3326,146.3326,2888.0
2017-09-22 15:05:00,156.79,156.84,156.7,156.7,5200.0,146.3606,146.4073,146.2766,146.2766,5200.0
2017-09-22 15:10:00,156.7,156.74,156.7,156.7,2708.0,146.2766,146.314,146.2766,146.2766,2708.0
2017-09-22 15:15:00,156.74,156.75,156.68,156.7,14722.0,146.314,146.3233,146.258,146.2766,14722.0
2017-09-22 15:20:00,156.71,156.72,156.66,156.66,2800.0,146.286,146.2953,146.2393,146.2393,2800.0
2017-09-22 15:25:00,156.67,156.73,156.6,156.72,13032.0,146.2486,146.3046,146.1833,146.2953,13032.0
2017-09-22 15:30:00,156.74,156.75,156.68,156.72,5906.0,146.314,146.3233,146.258,146.2953,5906.0
2017-09-22 15:35:00,156.71,156.78,156.69,156.76,9704.0,146.286,146.3513,146.2673,146.3326,9704.0
2017-09-22 15:40:00,156.81,156.86,156.77,156.84,4556.0,146.3793,146.426,146.342,146.4073,4556.0
2017-09-22 15:45:00,156.85,156.92,156.8,156.8,11024.0,146.4166,146.482,146.37,146.37,11024.0
2017-09-22 15:50:00,156.83,156.89,156.83,156.88,6742.0,146.398,146.454,146.398,146.4447,6742.0
2017-09-22 15:55:00,156.88,156.95,156.8,156.8,37961.0,146.4447,146.51,146.37,146.37,37961.0
2017-09-25 09:30:00,156.58,156.91,156.18,156.18,6483.0,146.1646,146.4727,145.7912,145.7912,6483.0
2017-09-25 09:35:00,156.3,156.44,156.17,156.27,7530.0,145.9032,146.0339,145.7819,145.8752,7530.0
2017-09-25 09:40:00,156.37,156.56,156.37,156.38,1700.0,145.9686,146.1459,145.9686,145.9779,1700.0
2017-09-25 09:45:00,156.45,156.5,156.3,156.3,6543.0,146.0433,146.0899,145.9032,145.9032,6543.0
2017-09-25 09:50:00,156.3,156.34,156.17,156.23,1200.0,145.9032,145.9406,145.7819,145.8379,1200.0
2017-09-25 09:55:00,156.16,156.16,156.05,156.15,600.0,145.7725,145.7725,145.6699,145.7632,600.0
2017-09-25 10:00:00,156.19,156.19,155.95,156.04,3891.0,145.8005,145.8005,145.5765,145.6605,3891.0
2017-09-25 10:05:00,156.04,156.11,155.98,156.11,4924.0,145.6605,145.7259,145.6045,145.7259,4924.0
2017-09-25 10:10:00,156.04,156.17,155.96,156.07,3600.0,145.6605,145.7819,145.5858,145.6885,3600.0
2017-09-25 10:15:00,156.06,156.06,155.95,155.99,2500.0,145.6792,145.6792,145.5765,145.6139,2500.0
2017-09-25 10:20:00,155.99,156.03,155.91,155.91,2500.0,145.6139,145.6512,145.5392,145.5392,2500.0
2017-09-25 10:25:00,155.97,156.09,155.87,156.02,10705.0,145.5952,145.7072,145.5018,145.6419,10705.0
2017-09-25 10:30:00,156.05,156.22,155.95,155.95,5159.0,145.6699,145.8286,145.5765,145.5765,5159.0
2017-09-25 10:35:00,155.96,155.96,155.66,155.68,2470.0,145.5858,145.5858,145.3058,145.3245,2470.0
2017-09-25 10:40:00,155.67,155.67,155.48,155.55,5390.0,145.3151,145.3151,145.1378,145.2031,5390.0
2017-09-25 10:45:00,155.52,155.65,155.45,155.56,6534.0,145.1751,145.2965,145.1098,145.2125,6534.0
2017-09-25 10:50:00,155.59,155.59,155.47,155.47,5807.0,145.2405,145.2405,145.1284,145.1284,5807.0
2017-09-25 10:55:00,155.44,155.51,155.32,155.33,9253.0,145.1004,145.1658,144.9884,144.9978,9253.0
2017-09-25 11:00:00,155.37,155.37,154.91,155.05,15237.0,145.0351,145.0351,144.6057,144.7364,15237.0
2017-09-25 11:05:00,155.05,155.36,155.05,155.22,7483.0,144.7364,145.0258,144.7364,144.8951,7483.0
2017-09-25 11:10:00,155.2,155.31,155.17,155.21,9283.0,144.8764,144.9791,144.8484,144.8857,9283.0
2017-09-25 11:15:00,155.29,155.37,155.17,155.37,7141.0,144.9604,145.0351,144.8484,145.0351,7141.0
2017-09-25 11:20:00,155.39,155.41,155.28,155.35,3918.0,145.0538,145.0724,144.9511,145.0164,3918.0
2017-09-25 11:25:00,155.4,155.61,155.4,155.61,1900.0,145.0631,145.2591,145.0631,145.2591,1900.0
2017-09-25 11:30:00,155.62,155.63,155.45,155.51,1200.0,145.2685,145.2778,145.1098,145.1658,1200.0
2017-09-25 11:35:00,155.57,155.57,155.18,155.2,7020.0,145.2218,145.2218,144.8577,144.8764,7020.0
2017-09-25 11:40:00,155.2,155.25,155.16,155.19,10924.0,144.8764,144.9231,144.8391,144.8671,10924.0
2017-09-25 11:45:00,155.11,155.11,154.92,154.97,20170.0,144.7924,144.7924,144.615,144.6617,20170.0
2017-09-25 11:50:00,154.98,155.0,154.84,154.92,11700.0,144.671,144.6897,144.5403,144.615,11700.0
2017-09-25 11:55:00,154.94,155.01,154.79,154.79,8610.0,144.6337,144.699,144.4937,144.4937,8610.0
2017-09-25 12:00:00,154.89,154.89,154.72,154.75,3974.0,144.587,144.587,144.4283,144.4563,3974.0
2017-09-25 12:05:00,154.73,154.81,154.59,154.7,11873.0,144.4377,144.5123,144.307,144.4097,11873.0
2017-09-25 12:10:00,154.75,154.79,154.66,154.67,8881.0,144.4563,144.4937,144.3723,144.3817,8881.0
2017-09-25 12:15:00,154.68,154.71,154.59,154.59,2599.0,144.391,144.419,144.307,144.307,2599.0
2017-09-25 12:20:00,154.6,154.76,154.53,154.76,7233.0,144.3163,144.4657,144.251,144.4657,7233.0
2017-09-25 12:25:00,154.79,154.88,154.75,154.84,4794.0,144.4937,144.5777,144.4563,144.5403,4794.0
2017-09-25 12:30:00,154.78,154.86,154.69,154.75,7150.0,144.4843,144.559,144.4003,144.4563,7150.0
2017-09-25 12:35:00,154.77,154.91,154.74,154.9,6446.0,144.475,144.6057,144.447,144.5964,6446.0
2017-09-25 12:40:00,154.91,154.91,154.85,154.85,2899.0,144.6057,144.6057,144.5497,144.5497,2899.0
2017-09-25 12:45:00,154.85,154.87,154.8,154.85,8321.0,144.5497,144.5684,144.503,144.5497,8321.0
2017-09-25 12:50:00,154.85,154.99,154.85,154.9,4647.0,144.5497,144.6804,144.5497,144.5964,4647.0
2017-09-25 12:55:00,154.91,154.95,154.87,154.89,4004.0,144.6057,144.643,144.5684,144.587,4004.0
2017-09-25 13:00:00,154.85,154.93,154.84,154.88,4801.0,144.5497,144.6244,144.5403,144.5777,4801.0
2017-09-25 13:05:00,154.91,154.98,154.91,154.97,5750.0,144.6057,144.671,144.6057,144.6617,5750.0
2017-09-25 13:10:00,154.95,155.03,154.95,154.99,4100.0,144.643,144.7177,144.643,144.6804,4100.0
2017-09-25 13:15:00,155.01,155.01,154.88,154.89,4051.0,144.699,144.699,144.5777,144.587,4051.0
2017-09-25 13:20:00,154.91,154.98,154.88,154.92,4516.0,144.6057,144.671,144.5777,144.615,4516.0
2017-09-25 13:25:00,154.94,154.95,154.89,154.93,4916.0,144.6337,144.643,144.587,144.6244,4916.0
2017-09-25 13:30:00,154.96,155.09,154.92,155.06,5231.0,144.6524,144.7737,144.615,144.7457,5231.0
2017-09-25 13:35:00,155.04,155.13,155.01,155.09,10070.0,144.727,144.8111,144.699,144.7737,10070.0
2017-09-25 13:40:00,155.11,155.21,155.06,155.21,9134.0,144.7924,144.8857,144.7457,144.8857,9134.0
2017-09-25 13:45:00,155.24,155.31,155.24,155.25,3596.0,144.9137,144.9791,144.9137,144.9231,3596.0
2017-09-25 13:50:00,155.26,155.3,155.25,155.28,3600.0,144.9324,144.9697,144.9231,144.9511,3600.0
2017-09-25 13:55:00,155.26,155.3,155.2,155.28,5202.0,144.9324,144.9697,144.8764,144.9511,5202.0
2017-09-25 14:00:00,155.28,155.33,155.23,155.23,7799.0,144.9511,144.9978,144.9044,144.9044,7799.0
2017-09-25 14:05:00,155.22,155.31,155.21,155.31,3551.0,144.8951,144.9791,144.8857,144.9791,3551.0
2017-09-25 14:10:00,155.3,155.3,155.17,155.21,9250.0,144.9697,144.9697,144.8484,144.8857,9250.0
2017-09-25 14:15:00,155.22,155.27,155.18,155.26,6153.0,144.8951,144.9417,144.8577,144.9324,6153.0
2017-09-25 14:20:00,155.24,155.27,155.15,155.18,6323.0,144.9137,144.9417,144.8297,144.8577,6323.0
2017-09-25 14:25:00,155.21,155.22,155.01,155.03,6254.0,144.8857,144.8951,144.699,144.7177,6254.0
2017-09-25 14:30:00,155.03,155.06,154.87,154.88,6712.0,144.7177,144.7457,144.5684,144.5777,6712.0
2017-09-25 14:35:00,154.9,155.06,154.89,155.03,7820.0,144.5964,144.7457,144.587,144.7177,7820.0
2017-09-25 14:40:00,155.04,155.06,155.0,155.03,5566.0,144.727,144.7457,144.6897,144.7177,5566.0
2017-09-25 14:45:00,155.03,155.05,154.94,155.01,7443.0,144.7177,144.7364,144.6337,144.699,7443.0
2017-09-25 14:50:00,154.97,155.14,154.97,155.13,7276.0,144.6617,144.8204,144.6617,144.8111,7276.0
2017-09-25 14:55:00,155.14,155.23,155.12,155.2,5110.0,144.8204,144.9044,144.8017,144.8764,5110.0
2017-09-25 15:00:00,155.18,155.18,155.04,155.07,7863.0,144.8577,144.8577,144.727,144.755,7863.0
2017-09-25 15:05:00,155.09,155.3,155.09,155.28,6900.0,144.7737,144.9697,144.7737,144.9511,6900.0
2017-09-25 15:10:00,155.29,155.34,155.23,155.31,6002.0,144.9604,145.0071,144.9044,144.9791,6002.0
2017-09-25 15:15:00,155.3,155.35,155.26,155.32,8661.0,144.9697,145.0164,144.9324,144.9884,8661.0
2017-09-25 15:20:00,155.32,155.44,155.28,155.44,7670.0,144.9884,145.1004,144.9511,145.1004,7670.0
2017-09-25 15:25:00,155.45,155.5,155.38,155.38,7050.0,145.1098,145.1564,145.0444,145.0444,7050.0
2017-09-25 15:30:00,155.38,155.49,155.36,155.38,10926.0,145.0444,145.1471,145.0258,145.0444,10926.0
2017-09-25 15:35:00,155.37,155.46,155.37,155.43,6887.0,145.0351,145.1191,145.0351,145.0911,6887.0
2017-09-25 15:40:00,155.43,155.43,155.29,155.38,12503.0,145.0911,145.0911,144.9604,145.0444,12503.0
2017-09-25 15:45:00,155.37,155.66,155.36,155.66,14401.0,145.0351,145.3058,145.0258,145.3058,14401.0
2017-09-25 15:50:00,155.62,155.65,155.46,155.49,8014.0,145.2685,145.2965,145.1191,145.1471,8014.0
2017-09-25 15:55:00,155.48,155.54,155.44,155.51,29560.0,145.1378,145.1938,145.1004,145.1658,29560.0
2017-09-26 09:30:00,155.52,156.01,155.52,155.7,8772.0,145.1751,145.6325,145.1751,145.3431,8772.0
2017-09-26 09:35:00,155.71,156.19,155.71,156.19,1602.0,145.3525,145.8005,145.3525,145.8005,1602.0
2017-09-26 09:40:00,156.1,156.12,155.83,155.83,4901.0,145.7165,145.7352,145.4645,145.4645,4901.0
2017-09-26 09:45:00,155.81,156.06,155.79,155.79,4361.0,145.4458,145.6792,145.4272,145.4272,4361.0
2017-09-26 09:50:00,155.99,156.11,155.47,155.66,14595.0,145.6139,145.7259,145.1284,145.3058,14595.0
2017-09-26 09:55:00,155.64,155.64,155.42,155.61,6311.0,145.2871,145.2871,145.0818,145.2591,6311.0
2017-09-26 10:00:00,155.56,155.66,155.3,155.43,37319.0,145.2125,145.3058,144.9697,145.0911,37319.0
2017-09-26 10:05:00,155.52,155.62,155.44,155.44,9001.0,145.1751,145.2685,145.1004,145.1004,9001.0
2017-09-26 10:10:00,155.47,155.56,155.44,155.56,3510.0,145.1284,145.2125,145.1004,145.2125,3510.0
2017-09-26 10:15:00,155.52,155.62,155.41,155.41,4911.0,145.1751,145.2685,145.0724,145.0724,4911.0
2017-09-26 10:20:00,155.4,155.58,155.4,155.51,8601.0,145.0631,145.2311,145.0631,145.1658,8601.0
2017-09-26 10:25:00,155.55,155.58,155.41,155.48,4246.0,145.2031,145.2311,145.0724,145.1378,4246.0
2017-09-26 10:30:00,155.42,155.56,155.4,155.52,5792.0,145.0818,145.2125,145.0631,145.1751,5792.0
2017-09-26 10:35:00,155.46,155.49,155.31,155.48,10176.0,145.1191,145.1471,144.9791,145.1378,10176.0
2017-09-26 10:40:00,155.45,155.61,155.44,155.5,10202.0,145.1098,145.2591,145.1004,145.1564,10202.0
2017-09-26 10:45:00,155.52,155.55,155.21,155.29,7300.0,145.1751,145.2031,144.8857,144.9604,7300.0
2017-09-26 10:50:00,155.3,155.35,155.14,155.14,6400.0,144.9697,145.0164,144.8204,144.8204,6400.0
2017-09-26 10:55:00,155.16,155.24,155.01,155.05,8956.0,144.8391,144.9137,144.699,144.7364,8956.0
2017-09-26 11:00:00,155.05,155.08,154.73,154.93,9754.0,144.7364,144.7644,144.4377,144.6244,9754.0
2017-09-26 11:05:00,154.93,154.94,154.83,154.86,8328.0,144.6244,144.6337,144.531,144.559,8328.0
2017-09-26 11:10:00,154.86,155.12,154.85,155.09,4750.0,144.559,144.8017,144.5497,144.7737,4750.0
2017-09-26 11:15:00,155.06,155.17,154.93,154.95,7469.0,144.7457,144.8484,144.6244,144.643,7469.0
2017-09-26 11:20:00,154.95,155.0,154.86,154.95,16328.0,144.643,144.6897,144.559,144.643,16328.0
2017-09-26 11:25:00,154.97,155.23,154.8,155.23,21484.0,144.6617,144.9044,144.503,144.9044,21484.0
2017-09-26 11:30:00,155.27,155.36,155.04,155.24,10278.0,144.9417,145.0258,144.727,144.9137,10278.0
2017-09-26 11:35:00,155.31,155.34,155.23,155.34,3707.0,144.9791,145.0071,144.9044,145.0071,3707.0
2017-09-26 11:40:00,155.38,155.43,155.31,155.35,2655.0,145.0444,145.0911,144.9791,145.0164,2655.0
2017-09-26 11:45:00,155.31,155.49,155.22,155.49,3798.0,144.9791,145.1471,144.8951,145.1471,3798.0
2017-09-26 11:50:00,155.49,155.49,155.3,155.33,3536.0,145.1471,145.1471,144.9697,144.9978,3536.0
2017-09-26 11:55:00,155.35,155.36,155.07,155.08,9400.0,145.0164,145.0258,144.755,144.7644,9400.0
2017-09-26 12:00:00,155.14,155.36,155.14,155.36,3400.0,144.8204,145.0258,144.8204,145.0258,3400.0
2017-09-26 12:05:00,155.31,155.36,155.13,155.15,10157.0,144.9791,145.0258,144.8111,144.8297,10157.0
2017-09-26 12:10:00,155.15,155.33,155.13,155.32,3350.0,144.8297,144.9978,144.8111,144.9884,3350.0
2017-09-26 12:15:00,155.3,155.32,155.24,155.29,3273.0,144.9697,144.9884,144.9137,144.9604,3273.0
2017-09-26 12:20:00,155.32,155.32,155.09,155.27,5404.0,144.9884,144.9884,144.7737,144.9417,5404.0
2017-09-26 12:25:00,155.2,155.33,155.1,155.33,6822.0,144.8764,144.9978,144.7831,144.9978,6822.0
2017-09-26 12:30:00,155.34,155.39,155.29,155.37,4057.0,145.0071,145.0538,144.9604,145.0351,4057.0
2017-09-26 12:35:00,155.41,155.41,155.28,155.31,2752.0,145.0724,145.0724,144.9511,144.9791,2752.0
2017-09-26 12:40:00,155.34,155.36,155.29,155.35,3901.0,145.0071,145.0258,144.9604,145.0164,3901.0
2017-09-26 12:45:00,155.37,155.46,155.35,155.46,2992.0,145.0351,145.1191,145.0164,145.1191,2992.0
2017-09-26 12:50:00,155.5,155.51,155.34,155.34,1898.0,145.1564,145.1658,145.0071,145.0071,1898.0
2017-09-26 12:55:00,155.33,155.4,155.32,155.35,6457.0,144.9978,145.0631,144.9884,145.0164,6457.0
2017-09-26 13:00:00,155.35,155.41,155.33,155.39,3902.0,145.0164,145.0724,144.9978,145.0538,3902.0
2017-09-26 13:05:00,155.36,155.41,155.35,155.39,1800.0,145.0258,145.0724,145.0164,145.0538,1800.0
2017-09-26 13:10:00,155.36,155.4,155.32,155.4,4000.0,145.0258,145.0631,144.9884,145.0631,4000.0
2017-09-26 13:15:00,155.41,155.43,155.28,155.36,5670.0,145.0724,145.0911,144.9511,145.0258,5670.0
2017-09-26 13:20:00,155.37,155.38,155.22,155.38,2014.0,145.0351,145.0444,144.8951,145.0444,2014.0
2017-09-26 13:25:00,155.36,155.37,155.27,155.3,5139.0,145.0258,145.0351,144.9417,144.9697,5139.0
2017-09-26 13:30:00,155.28,155.39,155.27,155.37,3842.0,144.9511,145.0538,144.9417,145.0351,3842.0
2017-09-26 13:35:00,155.37,155.39,155.29,155.34,5450.0,145.0351,145.0538,144.9604,145.0071,5450.0
2017-09-26 13:40:00,155.35,155.35,155.26,155.29,6522.0,145.0164,145.0164,144.9324,144.9604,6522.0
2017-09-26 13:45:00,155.28,155.28,155.18,155.2,6662.0,144.9511,144.9511,144.8577,144.8764,6662.0
2017-09-26 13:50:00,155.21,155.24,155.19,155.24,5918.0,144.8857,144.9137,144.8671,144.9137,5918.0
2017-09-26 13:55:00,155.26,155.29,155.2,155.29,7706.0,144.9324,144.9604,144.8764,144.9604,7706.0
2017-09-26 14:00:00,155.29,155.3,155.22,155.22,4466.0,144.9604,144.9697,144.8951,144.8951,4466.0
2017-09-26 14:05:00,155.23,155.23,155.18,155.2,4796.0,144.9044,144.9044,144.8577,144.8764,4796.0
2017-09-26 14:10:00,155.16,155.23,155.16,155.19,2300.0,144.8391,144.9044,144.8391,144.8671,2300.0
2017-09-26 14:15:00,155.21,155.22,155.17,155.17,4211.0,144.8857,144.8951,144.8484,144.8484,4211.0
2017-09-26 14:20:00,155.17,155.26,155.16,155.22,2477.0,144.8484,144.9324,144.8391,144.8951,2477.0
2017-09-26 14:25:00,155.23,155.24,155.19,155.23,5100.0,144.9044,144.9137,144.8671,144.9044,5100.0
2017-09-26 14:30:00,155.21,155.21,155.15,155.2,2231.0,144.8857,144.8857,144.8297,144.8764,2231.0
2017-09-26 14:35:00,155.15,155.26,155.15,155.2,10185.0,144.8297,144.9324,144.8297,144.8764,10185.0
2017-09-26 14:40:00,155.25,155.28,155.2,155.25,3760.0,144.9231,144.9511,144.8764,144.9231,3760.0
2017-09-26 14:45:00,155.24,155.25,155.13,155.2,3185.0,144.9137,144.9231,144.8111,144.8764,3185.0
2017-09-26 14:50:00,155.18,155.25,155.15,155.25,4100.0,144.8577,144.9231,144.8297,144.9231,4100.0
2017-09-26 14:55:00,155.25,155.27,155.15,155.18,4719.0,144.9231,144.9417,144.8297,144.8577,4719.0
2017-09-26 15:00:00,155.18,155.21,155.13,155.21,5092.0,144.8577,144.8857,144.8111,144.8857,5092.0
2017-09-26 15:05:00,155.19,155.2,155.08,155.11,6388.0,144.8671,144.8764,144.7644,144.7924,6388.0
2017-09-26 15:10:00,155.11,155.15,155.06,155.14,6136.0,144.7924,144.8297,144.7457,144.8204,6136.0
2017-09-26 15:15:00,155.11,155.18,155.1,155.18,2240.0,144.7924,144.8577,144.7831,144.8577,2240.0
2017-09-26 15:20:00,155.18,155.21,155.09,155.13,6864.0,144.8577,144.8857,144.7737,144.8111,6864.0
2017-09-26 15:25:00,155.16,155.17,155.11,155.12,4351.0,144.8391,144.8484,144.7924,144.8017,4351.0
2017-09-26 15:30:00,155.13,155.14,155.0,155.02,11201.0,144.8111,144.8204,144.6897,144.7084,11201.0
2017-09-26 15:35:00,155.02,155.2,155.02,155.17,6723.0,144.7084,144.8764,144.7084,144.8484,6723.0
2017-09-26 15:40:00,155.14,155.15,155.05,155.08,8212.0,144.8204,144.8297,144.7364,144.7644,8212.0
2017-09-26 15:45:00,155.08,155.22,155.07,155.08,13994.0,144.7644,144.8951,144.755,144.7644,13994.0
2017-09-26 15:50:00,155.08,155.14,155.01,155.11,20912.0,144.7644,144.8204,144.699,144.7924,20912.0
2017-09-26 15:55:00,155.11,155.14,155.04,155.12,38241.0,144.7924,144.8204,144.727,144.8017,38241.0
2017-09-27 09:30:00,155.97,156.09,155.6,155.6,9685.0,145.5952,145.7072,145.2498,145.2498,9685.0
2017-09-27 09:35:00,155.74,155.85,155.53,155.58,4125.0,145.3805,145.4832,145.1844,145.2311,4125.0
2017-09-27 09:40:00,155.59,156.08,155.55,156.08,4712.0,145.2405,145.6979,145.2031,145.6979,4712.0
2017-09-27 09:45:00,156.08,156.14,155.61,155.63,4190.0,145.6979,145.7539,145.2591,145.2778,4190.0
2017-09-27 09:50:00,155.6,155.65,155.29,155.29,3450.0,145.2498,145.2965,144.9604,144.9604,3450.0
2017-09-27 09:55:00,155.32,155.35,155.23,155.32,4146.0,144.9884,145.0164,144.9044,144.9884,4146.0
2017-09-27 10:00:00,155.31,155.46,155.25,155.42,5792.0,144.9791,145.1191,144.9231,145.0818,5792.0
2017-09-27 10:05:00,155.41,155.62,155.39,155.52,3238.0,145.0724,145.2685,145.0538,145.1751,3238.0
2017-09-27 10:10:00,155.35,155.53,155.31,155.31,4547.0,145.0164,145.1844,144.9791,144.9791,4547.0
2017-09-27 10:15:00,155.13,155.33,155.01,155.31,5144.0,144.8111,144.9978,144.699,144.9791,5144.0
2017-09-27 10:20:00,155.29,155.52,155.29,155.49,2556.0,144.9604,145.1751,144.9604,145.1471,2556.0
2017-09-27 10:25:00,155.4,155.51,155.37,155.41,2921.0,145.0631,145.1658,145.0351,145.0724,2921.0
2017-09-27 10:30:00,155.47,155.49,155.11,155.13,4192.0,145.1284,145.1471,144.7924,144.8111,4192.0
2017-09-27 10:35:00,155.23,155.23,154.99,155.1,17518.0,144.9044,144.9044,144.6804,144.7831,17518.0
2017-09-27 10:40:00,155.1,155.22,155.06,155.22,3364.0,144.7831,144.8951,144.7457,144.8951,3364.0
2017-09-27 10:45:00,155.41,155.41,155.19,155.26,3200.0,145.0724,145.0724,144.8671,144.9324,3200.0
2017-09-27 10:50:00,155.27,155.28,155.19,155.21,16283.0,144.9417,144.9511,144.8671,144.8857,16283.0
2017-09-27 10:55:00,155.19,155.28,155.16,155.19,3900.0,144.8671,144.9511,144.8391,144.8671,3900.0
2017-09-27 11:00:00,155.19,155.21,155.11,155.2,8348.0,144.8671,144.8857,144.7924,144.8764,8348.0
2017-09-27 11:05:00,155.18,155.37,155.14,155.34,4690.0,144.8577,145.0351,144.8204,145.0071,4690.0
2017-09-27 11:10:00,155.39,155.49,155.38,155.38,1923.0,145.0538,145.1471,145.0444,145.0444,1923.0
2017-09-27 11:15:00,155.45,155.52,155.41,155.46,1484.0,145.1098,145.1751,145.0724,145.1191,1484.0
2017-09-27 11:20:00,155.47,155.47,155.28,155.41,2883.0,145.1284,145.1284,144.9511,145.0724,2883.0
2017-09-27 11:25:00,155.34,155.46,155.34,155.43,2793.0,145.0071,145.1191,145.0071,145.0911,2793.0
2017-09-27 11:30:00,155.35,155.39,155.25,155.3,2000.0,145.0164,145.0538,144.9231,144.9697,2000.0
2017-09-27 11:35:00,155.25,155.25,155.15,155.16,17042.0,144.9231,144.9231,144.8297,144.8391,17042.0
2017-09-27 11:40:00,155.15,155.2,155.07,155.15,6636.0,144.8297,144.8764,144.755,144.8297,6636.0
2017-09-27 11:45:00,155.18,155.19,155.06,155.09,3651.0,144.8577,144.8671,144.7457,144.7737,3651.0
2017-09-27 11:50:00,155.06,155.12,155.02,155.07,1600.0,144.7457,144.8017,144.7084,144.755,1600.0
2017-09-27 11:55:00,155.05,155.13,154.93,155.02,3004.0,144.7364,144.8111,144.6244,144.7084,3004.0
2017-09-27 12:00:00,154.95,155.12,154.95,155.09,3879.0,144.643,144.8017,144.643,144.7737,3879.0
2017-09-27 12:05:00,155.09,155.13,155.09,155.12,1600.0,144.7737,144.8111,144.7737,144.8017,1600.0
2017-09-27 12:10:00,155.12,155.12,154.9,154.98,11287.0,144.8017,144.8017,144.5964,144.671,11287.0
2017-09-27 12:15:00,155.01,155.07,154.99,155.07,600.0,144.699,144.755,144.6804,144.755,600.0
2017-09-27 12:20:00,155.08,155.08,154.95,154.95,3800.0,144.7644,144.7644,144.643,144.643,3800.0
2017-09-27 12:25:00,155.0,155.12,154.98,155.12,2249.0,144.6897,144.8017,144.671,144.8017,2249.0
2017-09-27 12:30:00,155.09,155.13,154.99,154.99,3708.0,144.7737,144.8111,144.6804,144.6804,3708.0
2017-09-27 12:35:00,154.98,155.0,154.86,154.86,5744.0,144.671,144.6897,144.559,144.559,5744.0
2017-09-27 12:40:00,154.9,154.93,154.86,154.89,6120.0,144.5964,144.6244,144.559,144.587,6120.0
2017-09-27 12:45:00,154.89,154.99,154.89,154.97,1900.0,144.587,144.6804,144.587,144.6617,1900.0
2017-09-27 12:50:00,154.98,155.03,154.92,155.02,1800.0,144.671,144.7177,144.615,144.7084,1800.0
2017-09-27 12:55:00,155.03,155.06,155.01,155.02,3300.0,144.7177,144.7457,144.699,144.7084,3300.0
2017-09-27 13:00:00,155.04,155.04,154.86,154.94,5658.0,144.727,144.727,144.559,144.6337,5658.0
2017-09-27 13:05:00,154.9,154.95,154.89,154.9,6066.0,144.5964,144.643,144.587,144.5964,6066.0
2017-09-27 13:10:00,154.92,155.0,154.89,154.93,4402.0,144.615,144.6897,144.587,144.6244,4402.0
2017-09-27 13:15:00,154.94,155.04,154.93,155.04,4500.0,144.6337,144.727,144.6244,144.727,4500.0
2017-09-27 13:20:00,155.0,155.04,154.95,155.02,2411.0,144.6897,144.727,144.643,144.7084,2411.0
2017-09-27 13:25:00,155.0,155.03,154.99,155.02,6011.0,144.6897,144.7177,144.6804,144.7084,6011.0
2017-09-27 13:30:00,155.02,155.09,155.01,155.09,2182.0,144.7084,144.7737,144.699,144.7737,2182.0
2017-09-27 13:35:00,155.1,155.29,155.09,155.11,5658.0,144.7831,144.9604,144.7737,144.7924,5658.0
2017-09-27 13:40:00,155.12,155.14,155.07,155.07,2400.0,144.8017,144.8204,144.755,144.755,2400.0
2017-09-27 13:45:00,155.11,155.12,155.06,155.08,2200.0,144.7924,144.8017,144.7457,144.7644,2200.0
2017-09-27 13:50:00,155.07,155.11,154.94,155.0,5014.0,144.755,144.7924,144.6337,144.6897,5014.0
2017-09-27 13:55:00,155.01,155.13,155.0,155.13,3429.0,144.699,144.8111,144.6897,144.8111,3429.0
2017-09-27 14:00:00,155.12,155.18,155.09,155.13,5250.0,144.8017,144.8577,144.7737,144.8111,5250.0
2017-09-27 14:05:00,155.13,155.14,155.03,155.06,5816.0,144.8111,144.8204,144.7177,144.7457,5816.0
2017-09-27 14:10:00,155.04,155.11,155.03,155.09,7305.0,144.727,144.7924,144.7177,144.7737,7305.0
2017-09-27 14:15:00,155.08,155.34,155.07,155.15,8580.0,144.7644,145.0071,144.755,144.8297,8580.0
2017-09-27 14:20:00,155.12,155.24,155.07,155.07,6488.0,144.8017,144.9137,144.755,144.755,6488.0
2017-09-27 14:25:00,155.1,155.14,155.04,155.07,2841.0,144.7831,144.8204,144.727,144.755,2841.0
2017-09-27 14:30:00,155.07,155.12,155.01,155.01,5852.0,144.755,144.8017,144.699,144.699,5852.0
2017-09-27 14:35:00,155.06,155.09,154.97,155.09,5914.0,144.7457,144.7737,144.6617,144.7737,5914.0
2017-09-27 14:40:00,155.09,155.11,155.03,155.03,1975.0,144.7737,144.7924,144.7177,144.7177,1975.0
2017-09-27 14:45:00,155.09,155.09,154.95,154.97,3971.0,144.7737,144.7737,144.643,144.6617,3971.0
2017-09-27 14:50:00,154.96,155.08,154.96,155.04,6601.0,144.6524,144.7644,144.6524,144.727,6601.0
2017-09-27 14:55:00,155.04,155.07,154.99,155.05,8893.0,144.727,144.755,144.6804,144.7364,8893.0
2017-09-27 15:00:00,155.06,155.11,155.03,155.09,6749.0,144.7457,144.7924,144.7177,144.7737,6749.0
2017-09-27 15:05:00,155.08,155.17,155.07,155.15,5200.0,144.7644,144.8484,144.755,144.8297,5200.0
2017-09-27 15:10:00,155.16,155.18,155.08,155.1,8767.0,144.8391,144.8577,144.7644,144.7831,8767.0
2017-09-27 15:15:00,155.11,155.13,155.05,155.12,4776.0,144.7924,144.8111,144.7364,144.8017,4776.0
2017-09-27 15:20:00,155.13,155.22,155.12,155.21,5300.0,144.8111,144.8951,144.8017,144.8857,5300.0
2017-09-27 15:25:00,155.21,155.21,155.1,155.17,7985.0,144.8857,144.8857,144.7831,144.8484,7985.0
2017-09-27 15:30:00,155.19,155.19,155.09,155.11,8281.0,144.8671,144.8671,144.7737,144.7924,8281.0
2017-09-27 15:35:00,155.11,155.11,155.0,155.06,12239.0,144.7924,144.7924,144.6897,144.7457,12239.0
2017-09-27 15:40:00,155.06,155.12,154.95,154.96,18227.0,144.7457,144.8017,144.643,144.6524,18227.0
2017-09-27 15:45:00,154.96,155.02,154.86,154.86,17026.0,144.6524,144.7084,144.559,144.559,17026.0
2017-09-27 15:50:00,154.86,154.86,154.79,154.84,26415.0,144.559,144.559,144.4937,144.5403,26415.0
2017-09-27 15:55:00,154.84,154.86,154.75,154.82,44465.0,144.5403,144.559,144.4563,144.5217,44465.0
2017-09-28 09:30:00,154.73,154.79,154.73,154.79,8105.0,144.4377,144.4937,144.4377,144.4937,8105.0
2017-09-28 09:35:00,154.76,154.99,154.58,154.76,5500.0,144.4657,144.6804,144.2976,144.4657,5500.0
2017-09-28 09:40:00,154.83,154.92,154.73,154.92,1200.0,144.531,144.615,144.4377,144.615,1200.0
2017-09-28 09:45:00,155.02,155.02,154.7,154.73,14709.0,144.7084,144.7084,144.4097,144.4377,14709.0
2017-09-28 09:50:00,154.73,154.84,154.66,154.8,4681.0,144.4377,144.5403,144.3723,144.503,4681.0
2017-09-28 09:55:00,154.77,154.96,154.68,154.78,6130.0,144.475,144.6524,144.391,144.4843,6130.0
2017-09-28 10:00:00,154.85,154.92,154.8,154.91,1955.0,144.5497,144.615,144.503,144.6057,1955.0
2017-09-28 10:05:00,154.87,154.91,154.69,154.69,5408.0,144.5684,144.6057,144.4003,144.4003,5408.0
2017-09-28 10:10:00,154.78,154.94,154.73,154.94,6987.0,144.4843,144.6337,144.4377,144.6337,6987.0
2017-09-28 10:15:00,154.87,154.95,154.74,154.74,5425.0,144.5684,144.643,144.447,144.447,5425.0
2017-09-28 10:20:00,154.77,154.8,154.63,154.65,9685.0,144.475,144.503,144.3443,144.363,9685.0
2017-09-28 10:25:00,154.66,154.82,154.63,154.82,6543.0,144.3723,144.5217,144.3443,144.5217,6543.0
2017-09-28 10:30:00,154.82,154.89,154.73,154.78,18777.0,144.5217,144.587,144.4377,144.4843,18777.0
2017-09-28 10:35:00,154.79,154.88,154.67,154.73,18029.0,144.4937,144.5777,144.3817,144.4377,18029.0
2017-09-28 10:40:00,154.74,155.04,154.73,154.96,23692.0,144.447,144.727,144.4377,144.6524,23692.0
2017-09-28 10:45:00,154.92,155.0,154.77,154.86,17855.0,144.615,144.6897,144.475,144.559,17855.0
2017-09-28 10:50:00,154.86,155.03,154.8,154.8,6429.0,144.559,144.7177,144.503,144.503,6429.0
2017-09-28 10:55:00,154.79,154.86,154.74,154.79,8231.0,144.4937,144.559,144.447,144.4937,8231.0
2017-09-28 11:00:00,154.79,154.8,154.58,154.61,13947.0,144.4937,144.503,144.2976,144.3256,13947.0
2017-09-28 11:05:00,154.57,154.63,154.39,154.45,8722.0,144.2883,144.3443,144.1203,144.1763,8722.0
2017-09-28 11:10:00,154.44,154.51,154.33,154.39,24536.0,144.167,144.2323,144.0643,144.1203,24536.0
2017-09-28 11:15:00,154.42,154.48,154.3,154.48,20092.0,144.1483,144.2043,144.0363,144.2043,20092.0
2017-09-28 11:20:00,154.43,154.68,154.35,154.68,12220.0,144.1576,144.391,144.0829,144.391,12220.0
2017-09-28 11:25:00,154.65,154.7,154.5,154.7,11939.0,144.363,144.4097,144.223,144.4097,11939.0
2017-09-28 11:30:00,154.75,154.75,154.52,154.55,7593.0,144.4563,144.4563,144.2416,144.2696,7593.0
2017-09-28 11:35:00,154.51,154.66,154.51,154.64,6301.0,144.2323,144.3723,144.2323,144.3537,6301.0
2017-09-28 11:40:00,154.64,154.78,154.59,154.73,6436.0,144.3537,144.4843,144.307,144.4377,6436.0
2017-09-28 11:45:00,154.73,154.81,154.73,154.78,6515.0,144.4377,144.5123,144.4377,144.4843,6515.0
2017-09-28 11:50:00,154.76,154.8,154.66,154.73,4421.0,144.4657,144.503,144.3723,144.4377,4421.0
2017-09-28 11:55:00,154.74,154.74,154.62,154.62,5957.0,144.447,144.447,144.335,144.335,5957.0
2017-09-28 12:00:00,154.62,154.71,154.6,154.68,8164.0,144.335,144.419,144.3163,144.391,8164.0
2017-09-28 12:05:00,154.71,154.78,154.7,154.75,3847.0,144.419,144.4843,144.4097,144.4563,3847.0
2017-09-28 12:10:00,154.76,154.77,154.68,154.71,3615.0,144.4657,144.475,144.391,144.419,3615.0
2017-09-28 12:15:00,154.68,154.73,154.65,154.7,3989.0,144.391,144.4377,144.363,144.4097,3989.0
2017-09-28 12:20:00,154.68,154.69,154.63,154.63,2101.0,144.391,144.4003,144.3443,144.3443,2101.0
2017-09-28 12:25:00,154.67,154.67,154.55,154.59,5361.0,144.3817,144.3817,144.2696,144.307,5361.0
2017-09-28 12:30:00,154.62,154.73,154.62,154.64,2318.0,144.335,144.4377,144.335,144.3537,2318.0
2017-09-28 12:35:00,154.67,154.72,154.67,154.68,5428.0,144.3817,144.4283,144.3817,144.391,5428.0
2017-09-28 12:40:00,154.69,154.69,154.58,154.64,2700.0,144.4003,144.4003,144.2976,144.3537,2700.0
2017-09-28 12:45:00,154.64,154.67,154.58,154.61,3500.0,144.3537,144.3817,144.2976,144.3256,3500.0
2017-09-28 12:50:00,154.63,154.73,154.61,154.71,4385.0,144.3443,144.4377,144.3256,144.419,4385.0
2017-09-28 12:55:00,154.72,154.91,154.72,154.81,4889.0,144.4283,144.6057,144.4283,144.5123,4889.0
2017-09-28 13:00:00,154.87,154.87,154.75,154.76,2400.0,144.5684,144.5684,144.4563,144.4657,2400.0
2017-09-28 13:05:00,154.79,154.82,154.72,154.81,9149.0,144.4937,144.5217,144.4283,144.5123,9149.0
2017-09-28 13:10:00,154.76,154.79,154.74,154.77,2251.0,144.4657,144.4937,144.447,144.475,2251.0
2017-09-28 13:15:00,154.77,154.94,154.77,154.88,3300.0,144.475,144.6337,144.475,144.5777,3300.0
2017-09-28 13:20:00,154.94,155.06,154.93,155.04,2765.0,144.6337,144.7457,144.6244,144.727,2765.0
2017-09-28 13:25:00,155.03,155.03,154.97,154.99,3216.0,144.7177,144.7177,144.6617,144.6804,3216.0
2017-09-28 13:30:00,154.99,155.14,154.97,155.06,8900.0,144.6804,144.8204,144.6617,144.7457,8900.0
2017-09-28 13:35:00,155.05,155.14,155.0,155.04,16867.0,144.7364,144.8204,144.6897,144.727,16867.0
2017-09-28 13:40:00,155.06,155.14,154.98,155.06,11358.0,144.7457,144.8204,144.671,144.7457,11358.0
2017-09-28 13:45:00,155.11,155.15,155.04,155.12,22142.0,144.7924,144.8297,144.727,144.8017,22142.0
2017-09-28 13:50:00,155.13,155.16,155.01,155.04,17833.0,144.8111,144.8391,144.699,144.727,17833.0
2017-09-28 13:55:00,155.05,155.14,155.02,155.07,11497.0,144.7364,144.8204,144.7084,144.755,11497.0
2017-09-28 14:00:00,155.1,155.38,155.08,155.38,7799.0,144.7831,145.0444,144.7644,145.0444,7799.0
2017-09-28 14:05:00,155.25,155.25,155.16,155.22,4507.0,144.9231,144.9231,144.8391,144.8951,4507.0
2017-09-28 14:10:00,155.22,155.31,155.17,155.31,6087.0,144.8951,144.9791,144.8484,144.9791,6087.0
2017-09-28 14:15:00,155.25,155.29,155.22,155.22,6865.0,144.9231,144.9604,144.8951,144.8951,6865.0
2017-09-28 14:20:00,155.21,155.25,155.19,155.23,2517.0,144.8857,144.9231,144.8671,144.9044,2517.0
2017-09-28 14:25:00,155.2,155.27,155.18,155.21,7700.0,144.8764,144.9417,144.8577,144.8857,7700.0
2017-09-28 14:30:00,155.2,155.34,155.18,155.27,11268.0,144.8764,145.0071,144.8577,144.9417,11268.0
2017-09-28 14:35:00,155.28,155.39,155.16,155.19,13697.0,144.9511,145.0538,144.8391,144.8671,13697.0
2017-09-28 14:40:00,155.17,155.24,155.16,155.18,30067.0,144.8484,144.9137,144.8391,144.8577,30067.0
2017-09-28 14:45:00,155.18,155.23,155.17,155.22,3310.0,144.8577,144.9044,144.8484,144.8951,3310.0
2017-09-28 14:50:00,155.22,155.22,155.17,155.21,5261.0,144.8951,144.8951,144.8484,144.8857,5261.0
2017-09-28 14:55:00,155.21,155.24,155.17,155.2,16600.0,144.8857,144.9137,144.8484,144.8764,16600.0
2017-09-28 15:00:00,155.22,155.24,155.16,155.19,8067.0,144.8951,144.9137,144.8391,144.8671,8067.0
2017-09-28 15:05:00,155.2,155.25,155.14,155.25,6262.0,144.8764,144.9231,144.8204,144.9231,6262.0
2017-09-28 15:10:00,155.25,155.27,155.2,155.24,15035.0,144.9231,144.9417,144.8764,144.9137,15035.0
2017-09-28 15:15:00,155.25,155.3,155.21,155.22,6500.0,144.9231,144.9697,144.8857,144.8951,6500.0
2017-09-28 15:20:00,155.22,155.29,155.22,155.25,5650.0,144.8951,144.9604,144.8951,144.9231,5650.0
2017-09-28 15:25:00,155.26,155.31,155.25,155.26,10697.0,144.9324,144.9791,144.9231,144.9324,10697.0
2017-09-28 15:30:00,155.27,155.29,155.23,155.24,5970.0,144.9417,144.9604,144.9044,144.9137,5970.0
2017-09-28 15:35:00,155.23,155.29,155.22,155.29,5300.0,144.9044,144.9604,144.8951,144.9604,5300.0
2017-09-28 15:40:00,155.3,155.36,155.29,155.33,12145.0,144.9697,145.0258,144.9604,144.9978,12145.0
2017-09-28 15:45:00,155.34,155.41,155.33,155.38,13758.0,145.0071,145.0724,144.9978,145.0444,13758.0
2017-09-28 15:50:00,155.39,155.39,155.32,155.38,8540.0,145.0538,145.0538,144.9884,145.0444,8540.0
2017-09-28 15:55:00,155.37,155.53,155.37,155.49,32036.0,145.0351,145.1844,145.0351,145.1471,32036.0
2017-09-29 09:30:00,155.33,155.61,154.89,155.24,31848.0,144.9978,145.2591,144.587,144.9137,31848.0
2017-09-29 09:35:00,155.2,155.62,155.16,155.48,13825.0,144.8764,145.2685,144.8391,145.1378,13825.0
2017-09-29 09:40:00,155.55,155.55,155.43,155.48,7237.0,145.2031,145.2031,145.0911,145.1378,7237.0
2017-09-29 09:45:00,155.47,155.52,155.31,155.31,4300.0,145.1284,145.1751,144.9791,144.9791,4300.0
2017-09-29 09:50:00,155.3,155.42,155.14,155.28,5124.0,144.9697,145.0818,144.8204,144.9511,5124.0
2017-09-29 09:55:00,155.32,155.33,155.12,155.12,3400.0,144.9884,144.9978,144.8017,144.8017,3400.0
2017-09-29 10:00:00,155.02,155.49,155.02,155.47,2216.0,144.7084,145.1471,144.7084,145.1284,2216.0
2017-09-29 10:05:00,155.48,155.64,155.42,155.64,4741.0,145.1378,145.2871,145.0818,145.2871,4741.0
2017-09-29 10:10:00,155.62,155.66,155.55,155.66,8263.0,145.2685,145.3058,145.2031,145.3058,8263.0
2017-09-29 10:15:00,155.58,155.62,155.54,155.59,4101.0,145.2311,145.2685,145.1938,145.2405,4101.0
2017-09-29 10:20:00,155.69,155.69,155.45,155.51,3170.0,145.3338,145.3338,145.1098,145.1658,3170.0
2017-09-29 10:25:00,155.51,155.59,155.47,155.59,2400.0,145.1658,145.2405,145.1284,145.2405,2400.0
2017-09-29 10:30:00,155.57,155.62,155.56,155.59,600.0,145.2218,145.2685,145.2125,145.2405,600.0
2017-09-29 10:35:00,155.62,155.85,155.6,155.8,4755.0,145.2685,145.4832,145.2498,145.4365,4755.0
2017-09-29 10:40:00,155.82,155.86,155.78,155.81,3397.0,145.4552,145.4925,145.4178,145.4458,3397.0
2017-09-29 10:45:00,155.79,155.82,155.71,155.71,3064.0,145.4272,145.4552,145.3525,145.3525,3064.0
2017-09-29 10:50:00,155.62,155.79,155.59,155.79,2885.0,145.2685,145.4272,145.2405,145.4272,2885.0
2017-09-29 10:55:00,155.8,155.8,155.78,155.8,1900.0,145.4365,145.4365,145.4178,145.4365,1900.0
2017-09-29 11:00:00,155.8,155.8,155.62,155.63,2777.0,145.4365,145.4365,145.2685,145.2778,2777.0
2017-09-29 11:05:00,155.63,155.66,155.62,155.64,686.0,145.2778,145.3058,145.2685,145.2871,686.0
2017-09-29 11:10:00,155.63,155.65,155.5,155.57,4027.0,145.2778,145.2965,145.1564,145.2218,4027.0
2017-09-29 11:15:00,155.57,155.61,155.54,155.54,1800.0,145.2218,145.2591,145.1938,145.1938,1800.0
2017-09-29 11:20:00,155.52,156.04,155.52,156.04,27334.0,145.1751,145.6605,145.1751,145.6605,27334.0
2017-09-29 11:25:00,156.03,156.1,155.83,155.83,4151.0,145.6512,145.7165,145.4645,145.4645,4151.0
2017-09-29 11:30:00,155.88,156.04,155.76,156.04,4661.0,145.5112,145.6605,145.3992,145.6605,4661.0
2017-09-29 11:35:00,156.05,156.05,155.91,155.99,5175.0,145.6699,145.6699,145.5392,145.6139,5175.0
2017-09-29 11:40:00,155.96,156.01,155.94,155.95,2000.0,145.5858,145.6325,145.5672,145.5765,2000.0
2017-09-29 11:45:00,155.97,155.98,155.9,155.91,1711.0,145.5952,145.6045,145.5298,145.5392,1711.0
2017-09-29 11:50:00,155.93,156.09,155.93,156.09,1952.0,145.5578,145.7072,145.5578,145.7072,1952.0
2017-09-29 11:55:00,156.09,156.15,156.09,156.12,1019.0,145.7072,145.7632,145.7072,145.7352,1019.0
2017-09-29 12:00:00,156.08,156.12,156.08,156.1,600.0,145.6979,145.7352,145.6979,145.7165,600.0
2017-09-29 12:05:00,156.13,156.15,156.07,156.08,2260.0,145.7445,145.7632,145.6885,145.6979,2260.0
2017-09-29 12:10:00,156.06,156.12,156.03,156.03,1400.0,145.6792,145.7352,145.6512,145.6512,1400.0
2017-09-29 12:15:00,156.09,156.32,156.09,156.32,1976.0,145.7072,145.9219,145.7072,145.9219,1976.0
2017-09-29 12:20:00,156.26,156.28,156.22,156.22,700.0,145.8659,145.8846,145.8286,145.8286,700.0
2017-09-29 12:25:00,156.28,156.3,156.23,156.24,2318.0,145.8846,145.9032,145.8379,145.8472,2318.0
2017-09-29 12:30:00,156.25,156.25,156.15,156.15,4075.0,145.8566,145.8566,145.7632,145.7632,4075.0
2017-09-29 12:35:00,156.14,156.23,156.14,156.23,1841.0,145.7539,145.8379,145.7539,145.8379,1841.0
2017-09-29 12:40:00,156.23,156.3,156.23,156.29,2735.0,145.8379,145.9032,145.8379,145.8939,2735.0
2017-09-29 12:45:00,156.29,156.33,156.27,156.33,900.0,145.8939,145.9312,145.8752,145.9312,900.0
2017-09-29 12:50:00,156.34,156.34,156.31,156.32,1208.0,145.9406,145.9406,145.9126,145.9219,1208.0
2017-09-29 12:55:00,156.33,156.35,156.29,156.29,3389.0,145.9312,145.9499,145.8939,145.8939,3389.0
2017-09-29 13:00:00,156.35,156.35,156.29,156.34,3112.0,145.9499,145.9499,145.8939,145.9406,3112.0
2017-09-29 13:05:00,156.31,156.35,156.3,156.32,3912.0,145.9126,145.9499,145.9032,145.9219,3912.0
2017-09-29 13:10:00,156.29,156.35,156.29,156.31,4946.0,145.8939,145.9499,145.8939,145.9126,4946.0
2017-09-29 13:15:00,156.31,156.31,156.31,156.31,0.0,145.9126,145.9126,145.9126,145.9126,0.0
2017-09-29 13:20:00,156.28,156.31,156.24,156.3,2205.0,145.8846,145.9126,145.8472,145.9032,2205.0
2017-09-29 13:25:00,156.25,156.26,156.18,156.18,2201.0,145.8566,145.8659,145.7912,145.7912,2201.0
2017-09-29 13:30:00,156.17,156.21,156.14,156.2,2002.0,145.7819,145.8192,145.7539,145.8099,2002.0
2017-09-29 13:35:00,156.2,156.22,156.08,156.14,2877.0,145.8099,145.8286,145.6979,145.7539,2877.0
2017-09-29 13:40:00,156.14,156.14,156.07,156.08,2539.0,145.7539,145.7539,145.6885,145.6979,2539.0
2017-09-29 13:45:00,156.09,156.13,156.06,156.08,3185.0,145.7072,145.7445,145.6792,145.6979,3185.0
2017-09-29 13:50:00,156.07,156.14,156.04,156.14,4771.0,145.6885,145.7539,145.6605,145.7539,4771.0
2017-09-29 13:55:00,156.12,156.12,156.07,156.07,305.0,145.7352,145.7352,145.6885,145.6885,305.0
2017-09-29 14:00:00,156.09,156.14,156.09,156.13,1200.0,145.7072,145.7539,145.7072,145.7445,1200.0
2017-09-29 14:05:00,156.14,156.14,156.03,156.06,2605.0,145.7539,145.7539,145.6512,145.6792,2605.0
2017-09-29 14:10:00,156.01,156.01,155.96,156.0,1278.0,145.6325,145.6325,145.5858,145.6232,1278.0
2017-09-29 14:15:00,155.98,155.99,155.9,155.92,2704.0,145.6045,145.6139,145.5298,145.5485,2704.0
2017-09-29 14:20:00,155.93,155.95,155.89,155.94,2100.0,145.5578,145.5765,145.5205,145.5672,2100.0
2017-09-29 14:25:00,155.94,155.95,155.89,155.91,1200.0,145.5672,145.5765,145.5205,145.5392,1200.0
2017-09-29 14:30:00,155.94,155.95,155.91,155.95,2304.0,145.5672,145.5765,145.5392,145.5765,2304.0
2017-09-29 14:35:00,155.96,155.97,155.9,155.93,4697.0,145.5858,145.5952,145.5298,145.5578,4697.0
2017-09-29 14:40:00,155.93,155.94,155.85,155.85,1961.0,145.5578,145.5672,145.4832,145.4832,1961.0
2017-09-29 14:45:00,155.86,155.9,155.84,155.88,1882.0,145.4925,145.5298,145.4738,145.5112,1882.0
2017-09-29 14:50:00,155.9,155.92,155.9,155.92,975.0,145.5298,145.5485,145.5298,145.5485,975.0
2017-09-29 14:55:00,155.91,155.91,155.85,155.86,2600.0,145.5392,145.5392,145.4832,145.4925,2600.0
2017-09-29 15:00:00,155.85,155.9,155.85,155.9,2878.0,145.4832,145.5298,145.4832,145.5298,2878.0
2017-09-29 15:05:00,155.91,155.94,155.91,155.92,2100.0,145.5392,145.5672,145.5392,145.5485,2100.0
2017-09-29 15:10:00,155.91,155.94,155.91,155.92,1352.0,145.5392,145.5672,145.5392,145.5485,1352.0
2017-09-29 15:15:00,155.91,155.91,155.86,155.91,3170.0,145.5392,145.5392,145.4925,145.5392,3170.0
2017-09-29 15:20:00,155.89,155.93,155.89,155.93,3413.0,145.5205,145.5578,145.5205,145.5578,3413.0
2017-09-29 15:25:00,155.93,155.94,155.88,155.89,4863.0,145.5578,145.5672,145.5112,145.5205,4863.0
2017-09-29 15:30:00,155.89,155.94,155.86,155.94,3949.0,145.5205,145.5672,145.4925,145.5672,3949.0
2017-09-29 15:35:00,155.97,156.08,155.97,156.06,3810.0,145.5952,145.6979,145.5952,145.6792,3810.0
2017-09-29 15:40:00,156.09,156.18,156.08,156.14,5140.0,145.7072,145.7912,145.6979,145.7539,5140.0
2017-09-29 15:45:00,156.15,156.19,156.11,156.15,10544.0,145.7632,145.8005,145.7259,145.7632,10544.0
2017-09-29 15:50:00,156.15,156.21,156.13,156.18,11588.0,145.7632,145.8192,145.7445,145.7912,11588.0
2017-09-29 15:55:00,156.2,156.34,156.18,156.26,50348.0,145.8099,145.9406,145.7912,145.8659,50348.0
2017-10-02 09:30:00,156.85,156.9,156.41,156.9,7611.0,146.4166,146.4633,146.0059,146.4633,7611.0
2017-10-02 09:35:00,156.56,156.88,156.52,156.59,3264.0,146.1459,146.4447,146.1086,146.1739,3264.0
2017-10-02 09:40:00,156.57,156.79,156.49,156.79,4020.0,146.1553,146.3606,146.0806,146.3606,4020.0
2017-10-02 09:45:00,156.81,156.81,156.67,156.79,5802.0,146.3793,146.3793,146.2486,146.3606,5802.0
2017-10-02 09:50:00,156.82,156.82,156.62,156.62,2400.0,146.3886,146.3886,146.2019,146.2019,2400.0
2017-10-02 09:55:00,156.6,156.61,156.49,156.61,6515.0,146.1833,146.1926,146.0806,146.1926,6515.0
2017-10-02 10:00:00,156.62,156.81,156.58,156.8,5655.0,146.2019,146.3793,146.1646,146.37,5655.0
2017-10-02 10:05:00,156.81,157.03,156.79,156.98,9461.0,146.3793,146.5847,146.3606,146.538,9461.0
2017-10-02 10:10:00,156.97,156.97,156.76,156.8,4600.0,146.5287,146.5287,146.3326,146.37,4600.0
2017-10-02 10:15:00,156.8,157.0,156.8,157.0,8735.0,146.37,146.5567,146.37,146.5567,8735.0
2017-10-02 10:20:00,157.08,157.19,157.02,157.02,6411.0,146.6313,146.734,146.5753,146.5753,6411.0
2017-10-02 10:25:00,157.03,157.07,156.89,156.89,3808.0,146.5847,146.622,146.454,146.454,3808.0
2017-10-02 10:30:00,156.89,156.96,156.84,156.92,4799.0,146.454,146.5193,146.4073,146.482,4799.0
2017-10-02 10:35:00,156.89,157.14,156.89,157.14,5000.0,146.454,146.6874,146.454,146.6874,5000.0
2017-10-02 10:40:00,157.22,157.26,157.16,157.16,2500.0,146.762,146.7994,146.706,146.706,2500.0
2017-10-02 10:45:00,157.17,157.17,157.09,157.09,4400.0,146.7154,146.7154,146.6407,146.6407,4400.0
2017-10-02 10:50:00,157.02,157.08,156.92,156.92,3911.0,146.5753,146.6313,146.482,146.482,3911.0
2017-10-02 10:55:00,156.9,157.03,156.9,157.03,3239.0,146.4633,146.5847,146.4633,146.5847,3239.0
2017-10-02 11:00:00,157.03,157.14,157.01,157.04,7386.0,146.5847,146.6874,146.566,146.594,7386.0
2017-10-02 11:05:00,157.05,157.05,156.99,156.99,500.0,146.6033,146.6033,146.5473,146.5473,500.0
2017-10-02 11:10:00,156.99,157.06,156.99,157.06,4600.0,146.5473,146.6127,146.5473,146.6127,4600.0
2017-10-02 11:15:00,157.03,157.03,156.93,157.0,5250.0,146.5847,146.5847,146.4913,146.5567,5250.0
2017-10-02 11:20:00,157.0,157.0,156.82,156.95,4251.0,146.5567,146.5567,146.3886,146.51,4251.0
2017-10-02 11:25:00,156.91,156.93,156.8,156.92,2700.0,146.4727,146.4913,146.37,146.482,2700.0
2017-10-02 11:30:00,156.94,157.02,156.93,157.02,3499.0,146.5007,146.5753,146.4913,146.5753,3499.0
2017-10-02 11:35:00,157.02,157.08,156.99,157.05,1810.0,146.5753,146.6313,146.5473,146.6033,1810.0
2017-10-02 11:40:00,157.07,157.24,157.06,157.15,6300.0,146.622,146.7807,146.6127,146.6967,6300.0
2017-10-02 11:45:00,157.14,157.21,157.12,157.19,7326.0,146.6874,146.7527,146.6687,146.734,7326.0
2017-10-02 11:50:00,157.17,157.41,157.17,157.35,7662.0,146.7154,146.9394,146.7154,146.8834,7662.0
2017-10-02 11:55:00,157.34,157.57,157.34,157.4,9085.0,146.8741,147.0888,146.8741,146.9301,9085.0
2017-10-02 12:00:00,157.34,157.42,157.28,157.41,2900.0,146.8741,146.9487,146.818,146.9394,2900.0
2017-10-02 12:05:00,157.4,157.45,157.34,157.36,3655.0,146.9301,146.9767,146.8741,146.8927,3655.0
2017-10-02 12:10:00,157.38,157.38,157.29,157.35,8300.0,146.9114,146.9114,146.8274,146.8834,8300.0
2017-10-02 12:15:00,157.36,157.4,157.31,157.37,4350.0,146.8927,146.9301,146.846,146.9021,4350.0
2017-10-02 12:20:00,157.39,157.55,157.38,157.55,2261.0,146.9207,147.0701,146.9114,147.0701,2261.0
2017-10-02 12:25:00,157.55,157.62,157.49,157.55,4583.0,147.0701,147.1354,147.0141,147.0701,4583.0
2017-10-02 12:30:00,157.57,157.61,157.5,157.5,3087.0,147.0888,147.1261,147.0234,147.0234,3087.0
2017-10-02 12:35:00,157.53,157.56,157.41,157.44,6493.0,147.0514,147.0794,146.9394,146.9674,6493.0
2017-10-02 12:40:00,157.45,157.51,157.45,157.51,3140.0,146.9767,147.0327,146.9767,147.0327,3140.0
2017-10-02 12:45:00,157.52,157.61,157.52,157.54,4906.0,147.0421,147.1261,147.0421,147.0607,4906.0
2017-10-02 12:50:00,157.55,157.55,157.46,157.47,2900.0,147.0701,147.0701,146.9861,146.9954,2900.0
2017-10-02 12:55:00,157.46,157.53,157.45,157.52,3000.0,146.9861,147.0514,146.9767,147.0421,3000.0
2017-10-02 13:00:00,157.49,157.64,157.49,157.64,3840.0,147.0141,147.1541,147.0141,147.1541,3840.0
2017-10-02 13:05:00,157.63,158.06,157.59,157.93,33470.0,147.1448,147.5462,147.1074,147.4248,33470.0
2017-10-02 13:10:00,157.88,158.01,157.88,157.93,5900.0,147.3781,147.4995,147.3781,147.4248,5900.0
2017-10-02 13:15:00,157.97,157.97,157.88,157.88,2050.0,147.4621,147.4621,147.3781,147.3781,2050.0
2017-10-02 13:20:00,157.91,157.94,157.84,157.84,4800.0,147.4061,147.4341,147.3408,147.3408,4800.0
2017-10-02 13:25:00,157.81,157.81,157.74,157.79,2300.0,147.3128,147.3128,147.2474,147.2941,2300.0
2017-10-02 13:30:00,157.75,157.81,157.68,157.68,8719.0,147.2568,147.3128,147.1914,147.1914,8719.0
2017-10-02 13:35:00,157.65,157.65,157.52,157.52,6216.0,147.1634,147.1634,147.0421,147.0421,6216.0
2017-10-02 13:40:00,157.49,157.55,157.46,157.46,1400.0,147.0141,147.0701,146.9861,146.9861,1400.0
2017-10-02 13:45:00,157.51,157.53,157.49,157.51,2687.0,147.0327,147.0514,147.0141,147.0327,2687.0
2017-10-02 13:50:00,157.49,157.5,157.32,157.36,5728.0,147.0141,147.0234,146.8554,146.8927,5728.0
2017-10-02 13:55:00,157.36,157.36,157.13,157.13,9707.0,146.8927,146.8927,146.678,146.678,9707.0
2017-10-02 14:00:00,157.11,157.19,157.06,157.06,13462.0,146.6594,146.734,146.6127,146.6127,13462.0
2017-10-02 14:05:00,157.05,157.12,156.99,157.12,10351.0,146.6033,146.6687,146.5473,146.6687,10351.0
2017-10-02 14:10:00,157.15,157.19,157.13,157.19,2100.0,146.6967,146.734,146.678,146.734,2100.0
2017-10-02 14:15:00,157.19,157.26,157.19,157.22,4700.0,146.734,146.7994,146.734,146.762,4700.0
2017-10-02 14:20:00,157.25,157.28,157.2,157.25,6258.0,146.79,146.818,146.7434,146.79,6258.0
2017-10-02 14:25:00,157.26,157.27,157.17,157.19,10662.0,146.7994,146.8087,146.7154,146.734,10662.0
2017-10-02 14:30:00,157.2,157.2,157.12,157.13,8870.0,146.7434,146.7434,146.6687,146.678,8870.0
2017-10-02 14:35:00,157.18,157.29,157.16,157.25,8119.0,146.7247,146.8274,146.706,146.79,8119.0
2017-10-02 14:40:00,157.25,157.28,157.16,157.17,8661.0,146.79,146.818,146.706,146.7154,8661.0
2017-10-02 14:45:00,157.16,157.16,156.97,156.97,9495.0,146.706,146.706,146.5287,146.5287,9495.0
2017-10-02 14:50:00,157.0,157.16,156.99,157.16,2437.0,146.5567,146.706,146.5473,146.706,2437.0
2017-10-02 14:55:00,157.15,157.16,157.0,157.03,11577.0,146.6967,146.706,146.5567,146.5847,11577.0
2017-10-02 15:00:00,157.08,157.09,157.02,157.03,7191.0,146.6313,146.6407,146.5753,146.5847,7191.0
2017-10-02 15:05:00,157.04,157.08,156.97,157.06,5700.0,146.594,146.6313,146.5287,146.6127,5700.0
2017-10-02 15:10:00,157.08,157.44,157.06,157.41,24869.0,146.6313,146.9674,146.6127,146.9394,24869.0
2017-10-02 15:15:00,157.4,157.46,157.33,157.33,7328.0,146.9301,146.9861,146.8647,146.8647,7328.0
2017-10-02 15:20:00,157.32,157.32,157.22,157.26,8372.0,146.8554,146.8554,146.762,146.7994,8372.0
2017-10-02 15:25:00,157.25,157.25,157.17,157.2,5576.0,146.79,146.79,146.7154,146.7434,5576.0
2017-10-02 15:30:00,157.2,157.24,157.19,157.21,6369.0,146.7434,146.7807,146.734,146.7527,6369.0
2017-10-02 15:35:00,157.23,157.28,157.19,157.28,10176.0,146.7714,146.818,146.734,146.818,10176.0
2017-10-02 15:40:00,157.26,157.34,157.26,157.31,12332.0,146.7994,146.8741,146.7994,146.846,12332.0
2017-10-02 15:45:00,157.31,157.46,157.29,157.45,11016.0,146.846,146.9861,146.8274,146.9767,11016.0
2017-10-02 15:50:00,157.47,157.49,157.37,157.38,20967.0,146.9954,147.0141,146.9021,146.9114,20967.0
2017-10-02 15:55:00,157.38,157.52,157.31,157.5,44420.0,146.9114,147.0421,146.846,147.0234,44420.0
2017-10-03 09:30:00,157.33,157.33,157.33,157.33,10825.0,146.8647,146.8647,146.8647,146.8647,10825.0
2017-10-03 09:35:00,157.28,157.55,157.28,157.55,1570.0,146.818,147.0701,146.818,147.0701,1570.0
2017-10-03 09:40:00,157.6,157.6,157.16,157.16,2900.0,147.1168,147.1168,146.706,146.706,2900.0
2017-10-03 09:45:00,157.33,157.39,157.0,157.39,5159.0,146.8647,146.9207,146.5567,146.9207,5159.0
2017-10-03 09:50:00,157.33,157.34,157.19,157.28,3200.0,146.8647,146.8741,146.734,146.818,3200.0
2017-10-03 09:55:00,157.32,157.43,157.32,157.39,1964.0,146.8554,146.9581,146.8554,146.9207,1964.0
2017-10-03 10:00:00,157.39,157.5,157.33,157.45,2385.0,146.9207,147.0234,146.8647,146.9767,2385.0
2017-10-03 10:05:00,157.48,157.86,157.44,157.86,9643.0,147.0047,147.3595,146.9674,147.3595,9643.0
2017-10-03 10:10:00,157.85,158.07,157.84,157.95,4945.0,147.3501,147.5555,147.3408,147.4435,4945.0
2017-10-03 10:15:00,157.95,158.03,157.91,157.95,3007.0,147.4435,147.5182,147.4061,147.4435,3007.0
2017-10-03 10:20:00,157.95,157.95,157.79,157.79,3853.0,147.4435,147.4435,147.2941,147.2941,3853.0
2017-10-03 10:25:00,157.82,157.98,157.8,157.9,8522.0,147.3221,147.4715,147.3035,147.3968,8522.0
2017-10-03 10:30:00,157.96,158.23,157.96,158.23,3350.0,147.4528,147.7049,147.4528,147.7049,3350.0
2017-10-03 10:35:00,158.21,158.58,158.21,158.55,12307.0,147.6862,148.0316,147.6862,148.0036,12307.0
2017-10-03 10:40:00,158.57,158.81,158.53,158.78,5310.0,148.0222,148.2463,147.9849,148.2183,5310.0
2017-10-03 10:45:00,158.89,158.97,158.64,158.9,6124.0,148.3209,148.3956,148.0876,148.3303,6124.0
2017-10-03 10:50:00,158.9,159.04,158.86,159.0,9306.0,148.3303,148.461,148.2929,148.4236,9306.0
2017-10-03 10:55:00,159.01,159.08,158.97,158.98,1400.0,148.433,148.4983,148.3956,148.405,1400.0
2017-10-03 11:00:00,158.95,158.96,158.71,158.73,3942.0,148.377,148.3863,148.1529,148.1716,3942.0
2017-10-03 11:05:00,158.75,158.77,158.62,158.63,3347.0,148.1903,148.2089,148.0689,148.0782,3347.0
2017-10-03 11:10:00,158.6,158.63,158.53,158.59,4728.0,148.0502,148.0782,147.9849,148.0409,4728.0
2017-10-03 11:15:00,158.57,159.07,158.55,159.0,6627.0,148.0222,148.489,148.0036,148.4236,6627.0
2017-10-03 11:20:00,158.98,159.02,158.72,159.02,10150.0,148.405,148.4423,148.1623,148.4423,10150.0
2017-10-03 11:25:00,158.99,159.17,158.95,159.04,8495.0,148.4143,148.5823,148.377,148.461,8495.0
2017-10-03 11:30:00,159.13,159.32,159.12,159.18,8983.0,148.545,148.7223,148.5356,148.5917,8983.0
2017-10-03 11:35:00,159.14,159.19,159.14,159.18,701.0,148.5543,148.601,148.5543,148.5917,701.0
2017-10-03 11:40:00,159.2,159.2,159.11,159.11,600.0,148.6103,148.6103,148.5263,148.5263,600.0
2017-10-03 11:45:00,159.06,159.15,159.05,159.15,4291.0,148.4796,148.5637,148.4703,148.5637,4291.0
2017-10-03 11:50:00,159.17,159.28,159.17,159.2,4704.0,148.5823,148.685,148.5823,148.6103,4704.0
2017-10-03 11:55:00,159.18,159.3,159.18,159.27,1817.0,148.5917,148.7037,148.5917,148.6757,1817.0
2017-10-03 12:00:00,159.24,159.25,159.14,159.14,5155.0,148.6477,148.657,148.5543,148.5543,5155.0
2017-10-03 12:05:00,159.16,159.25,159.15,159.21,2435.0,148.573,148.657,148.5637,148.6197,2435.0
2017-10-03 12:10:00,159.23,159.27,159.23,159.27,700.0,148.6383,148.6757,148.6383,148.6757,700.0
2017-10-03 12:15:00,159.28,159.3,159.26,159.26,1081.0,148.685,148.7037,148.6663,148.6663,1081.0
2017-10-03 12:20:00,159.26,159.33,159.23,159.23,3738.0,148.6663,148.7317,148.6383,148.6383,3738.0
2017-10-03 12:25:00,159.27,159.27,159.18,159.22,913.0,148.6757,148.6757,148.5917,148.629,913.0
2017-10-03 12:30:00,159.22,159.42,159.2,159.37,20547.0,148.629,148.8157,148.6103,148.769,20547.0
2017-10-03 12:35:00,159.33,159.33,159.25,159.25,1631.0,148.7317,148.7317,148.657,148.657,1631.0
2017-10-03 12:40:00,159.31,159.39,159.28,159.38,4150.0,148.713,148.7877,148.685,148.7784,4150.0
2017-10-03 12:45:00,159.36,159.44,159.36,159.42,2791.0,148.7597,148.8344,148.7597,148.8157,2791.0
2017-10-03 12:50:00,159.46,159.54,159.45,159.47,2103.0,148.853,148.9277,148.8437,148.8624,2103.0
2017-10-03 12:55:00,159.47,159.55,159.45,159.51,3450.0,148.8624,148.937,148.8437,148.8997,3450.0
2017-10-03 13:00:00,159.51,159.51,159.45,159.49,1512.0,148.8997,148.8997,148.8437,148.881,1512.0
2017-10-03 13:05:00,159.45,159.51,159.38,159.39,2013.0,148.8437,148.8997,148.7784,148.7877,2013.0
2017-10-03 13:10:00,159.39,159.39,159.39,159.39,230.0,148.7877,148.7877,148.7877,148.7877,230.0
2017-10-03 13:15:00,159.39,159.39,159.25,159.29,1740.0,148.7877,148.7877,148.657,148.6943,1740.0
2017-10-03 13:20:00,159.29,159.29,159.17,159.21,19529.0,148.6943,148.6943,148.5823,148.6197,19529.0
2017-10-03 13:25:00,159.2,159.23,159.12,159.12,4651.0,148.6103,148.6383,148.5356,148.5356,4651.0
2017-10-03 13:30:00,159.15,159.17,159.1,159.17,28307.0,148.5637,148.5823,148.517,148.5823,28307.0
2017-10-03 13:35:00,159.18,159.27,159.15,159.25,8948.0,148.5917,148.6757,148.5637,148.657,8948.0
2017-10-03 13:40:00,159.23,159.28,159.1,159.15,5391.0,148.6383,148.685,148.517,148.5637,5391.0
2017-10-03 13:45:00,159.16,159.41,159.08,159.24,34100.0,148.573,148.8064,148.4983,148.6477,34100.0
2017-10-03 13:50:00,159.24,159.39,159.23,159.3,6144.0,148.6477,148.7877,148.6383,148.7037,6144.0
2017-10-03 13:55:00,159.31,159.33,159.24,159.28,1900.0,148.713,148.7317,148.6477,148.685,1900.0
2017-10-03 14:00:00,159.28,159.36,159.27,159.36,3827.0,148.685,148.7597,148.6757,148.7597,3827.0
2017-10-03 14:05:00,159.33,159.34,159.32,159.34,400.0,148.7317,148.741,148.7223,148.741,400.0
2017-10-03 14:10:00,159.31,159.38,159.31,159.34,2756.0,148.713,148.7784,148.713,148.741,2756.0
2017-10-03 14:15:00,159.33,159.37,159.32,159.36,1631.0,148.7317,148.769,148.7223,148.7597,1631.0
2017-10-03 14:20:00,159.31,159.35,159.31,159.35,2893.0,148.713,148.7504,148.713,148.7504,2893.0
2017-10-03 14:25:00,159.35,159.44,159.34,159.39,5777.0,148.7504,148.8344,148.741,148.7877,5777.0
2017-10-03 14:30:00,159.38,159.51,159.37,159.48,40047.0,148.7784,148.8997,148.769,148.8717,40047.0
2017-10-03 14:35:00,159.5,159.52,159.46,159.47,3905.0,148.8904,148.909,148.853,148.8624,3905.0
2017-10-03 14:40:00,159.43,159.43,159.35,159.35,1050.0,148.825,148.825,148.7504,148.7504,1050.0
2017-10-03 14:45:00,159.34,159.37,159.26,159.28,15736.0,148.741,148.769,148.6663,148.685,15736.0
2017-10-03 14:50:00,159.28,159.36,159.27,159.35,4229.0,148.685,148.7597,148.6757,148.7504,4229.0
2017-10-03 14:55:00,159.31,159.36,159.28,159.34,4530.0,148.713,148.7597,148.685,148.741,4530.0
2017-10-03 15:00:00,159.29,159.31,159.2,159.23,9053.0,148.6943,148.713,148.6103,148.6383,9053.0
2017-10-03 15:05:00,159.25,159.25,159.19,159.19,5593.0,148.657,148.657,148.601,148.601,5593.0
2017-10-03 15:10:00,159.21,159.23,159.17,159.23,3998.0,148.6197,148.6383,148.5823,148.6383,3998.0
2017-10-03 15:15:00,159.21,159.25,159.16,159.17,4811.0,148.6197,148.657,148.573,148.5823,4811.0
2017-10-03 15:20:00,159.15,159.15,159.1,159.11,5228.0,148.5637,148.5637,148.517,148.5263,5228.0
2017-10-03 15:25:00,159.11,159.17,159.11,159.14,4210.0,148.5263,148.5823,148.5263,148.5543,4210.0
2017-10-03 15:30:00,159.17,159.21,159.08,159.15,9268.0,148.5823,148.6197,148.4983,148.5637,9268.0
2017-10-03 15:35:00,159.16,159.21,159.12,159.19,8957.0,148.573,148.6197,148.5356,148.601,8957.0
2017-10-03 15:40:00,159.2,159.23,159.16,159.19,12407.0,148.6103,148.6383,148.573,148.601,12407.0
2017-10-03 15:45:00,159.18,159.2,159.12,159.13,10756.0,148.5917,148.6103,148.5356,148.545,10756.0
2017-10-03 15:50:00,159.12,159.15,159.07,159.12,7928.0,148.5356,148.5637,148.489,148.5356,7928.0
2017-10-03 15:55:00,159.15,159.21,159.13,159.2,26229.0,148.5637,148.6197,148.545,148.6103,26229.0
2017-10-04 09:30:00,159.34,159.81,159.01,159.45,18452.0,148.741,149.1798,148.433,148.8437,18452.0
2017-10-04 09:35:00,159.47,159.6,159.19,159.21,3614.0,148.8624,148.9837,148.601,148.6197,3614.0
2017-10-04 09:40:00,159.33,159.45,159.1,159.23,12809.0,148.7317,148.8437,148.517,148.6383,12809.0
2017-10-04 09:45:00,159.28,159.42,159.16,159.21,14726.0,148.685,148.8157,148.573,148.6197,14726.0
2017-10-04 09:50:00,159.21,159.31,159.19,159.19,3000.0,148.6197,148.713,148.601,148.601,3000.0
2017-10-04 09:55:00,159.28,159.51,159.26,159.5,8409.0,148.685,148.8997,148.6663,148.8904,8409.0
2017-10-04 10:00:00,159.57,159.63,159.41,159.56,8095.0,148.9557,149.0117,148.8064,148.9464,8095.0
2017-10-04 10:05:00,159.48,159.62,159.47,159.55,3952.0,148.8717,149.0024,148.8624,148.937,3952.0
2017-10-04 10:10:00,159.55,159.62,159.5,159.58,6552.0,148.937,149.0024,148.8904,148.9651,6552.0
2017-10-04 10:15:00,159.63,159.74,159.61,159.72,24399.0,149.0117,149.1144,148.9931,149.0957,24399.0
2017-10-04 10:20:00,159.69,159.71,159.46,159.52,6309.0,149.0677,149.0864,148.853,148.909,6309.0
2017-10-04 10:25:00,159.51,159.56,159.34,159.34,2000.0,148.8997,148.9464,148.741,148.741,2000.0
2017-10-04 10:30:00,159.34,159.43,159.28,159.31,2117.0,148.741,148.825,148.685,148.713,2117.0
2017-10-04 10:35:00,159.4,159.47,159.31,159.42,2400.0,148.797,148.8624,148.713,148.8157,2400.0
2017-10-04 10:40:00,159.44,159.48,159.37,159.39,2588.0,148.8344,148.8717,148.769,148.7877,2588.0
2017-10-04 10:45:00,159.4,159.42,159.36,159.37,9819.0,148.797,148.8157,148.7597,148.769,9819.0
2017-10-04 10:50:00,159.36,159.37,159.24,159.28,2413.0,148.7597,148.769,148.6477,148.685,2413.0
2017-10-04 10:55:00,159.34,159.39,159.3,159.34,3925.0,148.741,148.7877,148.7037,148.741,3925.0
2017-10-04 11:00:00,159.39,159.4,159.09,159.18,13841.0,148.7877,148.797,148.5076,148.5917,13841.0
2017-10-04 11:05:00,159.2,159.39,159.18,159.25,4997.0,148.6103,148.7877,148.5917,148.657,4997.0
2017-10-04 11:10:00,159.31,159.33,159.27,159.33,1000.0,148.713,148.7317,148.6757,148.7317,1000.0
2017-10-04 11:15:00,159.27,159.27,159.03,159.12,4500.0,148.6757,148.6757,148.4516,148.5356,4500.0
2017-10-04 11:20:00,159.15,159.24,159.12,159.2,3203.0,148.5637,148.6477,148.5356,148.6103,3203.0
2017-10-04 11:25:00,159.21,159.4,159.21,159.39,11688.0,148.6197,148.797,148.6197,148.7877,11688.0
2017-10-04 11:30:00,159.39,159.41,159.32,159.38,7066.0,148.7877,148.8064,148.7223,148.7784,7066.0
2017-10-04 11:35:00,159.41,159.44,159.37,159.42,7218.0,148.8064,148.8344,148.769,148.8157,7218.0
2017-10-04 11:40:00,159.43,159.43,159.23,159.32,3705.0,148.825,148.825,148.6383,148.7223,3705.0
2017-10-04 11:45:00,159.4,159.4,159.28,159.35,3200.0,148.797,148.797,148.685,148.7504,3200.0
2017-10-04 11:50:00,159.31,159.46,159.31,159.35,4575.0,148.713,148.853,148.713,148.7504,4575.0
2017-10-04 11:55:00,159.34,159.46,159.26,159.38,8397.0,148.741,148.853,148.6663,148.7784,8397.0
2017-10-04 12:00:00,159.41,159.41,159.31,159.33,3900.0,148.8064,148.8064,148.713,148.7317,3900.0
2017-10-04 12:05:00,159.33,159.36,159.24,159.27,6315.0,148.7317,148.7597,148.6477,148.6757,6315.0
2017-10-04 12:10:00,159.23,159.32,159.23,159.28,4262.0,148.6383,148.7223,148.6383,148.685,4262.0
2017-10-04 12:15:00,159.29,159.39,159.21,159.39,6400.0,148.6943,148.7877,148.6197,148.7877,6400.0
2017-10-04 12:20:00,159.37,159.37,159.25,159.27,2635.0,148.769,148.769,148.657,148.6757,2635.0
2017-10-04 12:25:00,159.26,159.36,159.24,159.27,3700.0,148.6663,148.7597,148.6477,148.6757,3700.0
2017-10-04 12:30:00,159.31,159.32,159.22,159.23,1400.0,148.713,148.7223,148.629,148.6383,1400.0
2017-10-04 12:35:00,159.22,159.25,159.18,159.19,5764.0,148.629,148.657,148.5917,148.601,5764.0
2017-10-04 12:40:00,159.21,159.21,159.14,159.17,4282.0,148.6197,148.6197,148.5543,148.5823,4282.0
2017-10-04 12:45:00,159.19,159.25,159.17,159.22,1900.0,148.601,148.657,148.5823,148.629,1900.0
2017-10-04 12:50:00,159.24,159.27,159.18,159.22,4943.0,148.6477,148.6757,148.5917,148.629,4943.0
2017-10-04 12:55:00,159.2,159.25,159.18,159.25,2593.0,148.6103,148.657,148.5917,148.657,2593.0
2017-10-04 13:00:00,159.21,159.27,159.18,159.25,2700.0,148.6197,148.6757,148.5917,148.657,2700.0
2017-10-04 13:05:00,159.23,159.26,159.19,159.22,3371.0,148.6383,148.6663,148.601,148.629,3371.0
2017-10-04 13:10:00,159.24,159.27,159.2,159.25,2000.0,148.6477,148.6757,148.6103,148.657,2000.0
2017-10-04 13:15:00,159.25,159.28,159.25,159.26,2492.0,148.657,148.685,148.657,148.6663,2492.0
2017-10-04 13:20:00,159.26,159.28,159.25,159.28,3026.0,148.6663,148.685,148.657,148.685,3026.0
2017-10-04 13:25:00,159.27,159.38,159.26,159.34,3375.0,148.6757,148.7784,148.6663,148.741,3375.0
2017-10-04 13:30:00,159.35,159.38,159.31,159.36,7417.0,148.7504,148.7784,148.713,148.7597,7417.0
2017-10-04 13:35:00,159.31,159.31,159.17,159.3,11746.0,148.713,148.713,148.5823,148.7037,11746.0
2017-10-04 13:40:00,159.29,159.34,159.24,159.34,6817.0,148.6943,148.741,148.6477,148.741,6817.0
2017-10-04 13:45:00,159.33,159.35,159.06,159.27,5628.0,148.7317,148.7504,148.4796,148.6757,5628.0
2017-10-04 13:50:00,159.23,159.37,159.21,159.34,1800.0,148.6383,148.769,148.6197,148.741,1800.0
2017-10-04 13:55:00,159.34,159.48,159.31,159.47,5870.0,148.741,148.8717,148.713,148.8624,5870.0
2017-10-04 14:00:00,159.49,159.52,159.43,159.52,4977.0,148.881,148.909,148.825,148.909,4977.0
2017-10-04 14:05:00,159.54,159.58,159.48,159.5,4695.0,148.9277,148.9651,148.8717,148.8904,4695.0
2017-10-04 14:10:00,159.56,159.56,159.47,159.51,3183.0,148.9464,148.9464,148.8624,148.8997,3183.0
2017-10-04 14:15:00,159.49,159.5,159.49,159.5,300.0,148.881,148.8904,148.881,148.8904,300.0
2017-10-04 14:20:00,159.52,159.55,159.49,159.54,3345.0,148.909,148.937,148.881,148.9277,3345.0
2017-10-04 14:25:00,159.56,159.61,159.56,159.61,4178.0,148.9464,148.9931,148.9464,148.9931,4178.0
2017-10-04 14:30:00,159.63,159.64,159.62,159.62,2786.0,149.0117,149.0211,149.0024,149.0024,2786.0
2017-10-04 14:35:00,159.63,159.65,159.48,159.54,7034.0,149.0117,149.0304,148.8717,148.9277,7034.0
2017-10-04 14:40:00,159.55,159.55,159.46,159.47,1903.0,148.937,148.937,148.853,148.8624,1903.0
2017-10-04 14:45:00,159.52,159.54,159.51,159.52,2400.0,148.909,148.9277,148.8997,148.909,2400.0
2017-10-04 14:50:00,159.49,159.6,159.48,159.58,4993.0,148.881,148.9837,148.8717,148.9651,4993.0
2017-10-04 14:55:00,159.59,159.63,159.59,159.62,4700.0,148.9744,149.0117,148.9744,149.0024,4700.0
2017-10-04 15:00:00,159.61,159.69,159.61,159.69,8350.0,148.9931,149.0677,148.9931,149.0677,8350.0
2017-10-04 15:05:00,159.66,159.69,159.65,159.66,4289.0,149.0397,149.0677,149.0304,149.0397,4289.0
2017-10-04 15:10:00,159.67,159.74,159.66,159.72,4000.0,149.0491,149.1144,149.0397,149.0957,4000.0
2017-10-04 15:15:00,159.75,159.82,159.74,159.81,5410.0,149.1237,149.1891,149.1144,149.1798,5410.0
2017-10-04 15:20:00,159.82,159.82,159.67,159.78,7700.0,149.1891,149.1891,149.0491,149.1517,7700.0
2017-10-04 15:25:00,159.78,159.81,159.67,159.68,6127.0,149.1517,149.1798,149.0491,149.0584,6127.0
2017-10-04 15:30:00,159.68,159.71,159.66,159.7,8650.0,149.0584,149.0864,149.0397,149.0771,8650.0
2017-10-04 15:35:00,159.71,159.8,159.7,159.78,6425.0,149.0864,149.1704,149.0771,149.1517,6425.0
2017-10-04 15:40:00,159.78,159.78,159.59,159.65,15599.0,149.1517,149.1517,148.9744,149.0304,15599.0
2017-10-04 15:45:00,159.68,159.69,159.61,159.64,18391.0,149.0584,149.0677,148.9931,149.0211,18391.0
2017-10-04 15:50:00,159.65,159.66,159.59,159.61,16074.0,149.0304,149.0397,148.9744,148.9931,16074.0
2017-10-04 15:55:00,159.6,159.63,159.58,159.62,56679.0,148.9837,149.0117,148.9651,149.0024,56679.0
2017-10-05 09:30:00,159.72,160.0,158.9,159.49,7316.0,149.0957,149.3571,148.3303,148.881,7316.0
2017-10-05 09:35:00,159.62,159.68,159.49,159.52,1000.0,149.0024,149.0584,148.881,148.909,1000.0
2017-10-05 09:40:00,159.7,159.7,159.25,159.28,6668.0,149.0771,149.0771,148.657,148.685,6668.0
2017-10-05 09:45:00,159.44,159.5,159.23,159.3,11405.0,148.8344,148.8904,148.6383,148.7037,11405.0
2017-10-05 09:50:00,159.41,159.59,159.41,159.57,3421.0,148.8064,148.9744,148.8064,148.9557,3421.0
2017-10-05 09:55:00,159.52,159.52,159.25,159.25,4925.0,148.909,148.909,148.657,148.657,4925.0
2017-10-05 10:00:00,159.31,159.33,158.7,158.7,6352.0,148.713,148.7317,148.1436,148.1436,6352.0
2017-10-05 10:05:00,158.72,158.87,158.6,158.78,6735.0,148.1623,148.3023,148.0502,148.2183,6735.0
2017-10-05 10:10:00,158.78,158.87,158.66,158.75,6748.0,148.2183,148.3023,148.1062,148.1903,6748.0
2017-10-05 10:15:00,158.78,158.79,158.64,158.77,4310.0,148.2183,148.2276,148.0876,148.2089,4310.0
2017-10-05 10:20:00,158.81,158.81,158.72,158.72,1343.0,148.2463,148.2463,148.1623,148.1623,1343.0
2017-10-05 10:25:00,158.81,158.83,158.7,158.7,3500.0,148.2463,148.2649,148.1436,148.1436,3500.0
2017-10-05 10:30:00,158.7,158.7,158.51,158.59,12578.0,148.1436,148.1436,147.9662,148.0409,12578.0
2017-10-05 10:35:00,158.56,158.6,158.52,158.58,5631.0,148.0129,148.0502,147.9756,148.0316,5631.0
2017-10-05 10:40:00,158.55,158.84,158.55,158.78,4367.0,148.0036,148.2743,148.0036,148.2183,4367.0
2017-10-05 10:45:00,158.78,158.87,158.77,158.87,2134.0,148.2183,148.3023,148.2089,148.3023,2134.0
2017-10-05 10:50:00,158.83,158.88,158.8,158.88,2316.0,148.2649,148.3116,148.2369,148.3116,2316.0
2017-10-05 10:55:00,158.9,158.9,158.81,158.84,3582.0,148.3303,148.3303,148.2463,148.2743,3582.0
2017-10-05 11:00:00,158.84,159.01,158.82,159.01,2192.0,148.2743,148.433,148.2556,148.433,2192.0
2017-10-05 11:05:00,159.04,159.04,158.9,158.91,6836.0,148.461,148.461,148.3303,148.3396,6836.0
2017-10-05 11:10:00,158.96,159.01,158.94,158.98,1000.0,148.3863,148.433,148.3676,148.405,1000.0
2017-10-05 11:15:00,158.98,159.22,158.93,159.21,8091.0,148.405,148.629,148.3583,148.6197,8091.0
2017-10-05 11:20:00,159.27,159.41,159.27,159.4,2044.0,148.6757,148.8064,148.6757,148.797,2044.0
2017-10-05 11:25:00,159.39,159.41,159.34,159.39,5957.0,148.7877,148.8064,148.741,148.7877,5957.0
2017-10-05 11:30:00,159.37,159.37,159.16,159.22,9847.0,148.769,148.769,148.573,148.629,9847.0
2017-10-05 11:35:00,159.2,159.27,159.19,159.22,2624.0,148.6103,148.6757,148.601,148.629,2624.0
2017-10-05 11:40:00,159.24,159.34,159.24,159.31,2457.0,148.6477,148.741,148.6477,148.713,2457.0
2017-10-05 11:45:00,159.3,159.32,159.2,159.28,4980.0,148.7037,148.7223,148.6103,148.685,4980.0
2017-10-05 11:50:00,159.28,159.36,159.23,159.36,7001.0,148.685,148.7597,148.6383,148.7597,7001.0
2017-10-05 11:55:00,159.33,159.59,159.33,159.59,1099.0,148.7317,148.9744,148.7317,148.9744,1099.0
2017-10-05 12:00:00,159.59,159.65,159.57,159.63,1250.0,148.9744,149.0304,148.9557,149.0117,1250.0
2017-10-05 12:05:00,159.66,159.66,159.59,159.59,1000.0,149.0397,149.0397,148.9744,148.9744,1000.0
2017-10-05 12:10:00,159.6,159.63,159.53,159.53,5698.0,148.9837,149.0117,148.9184,148.9184,5698.0
2017-10-05 12:15:00,159.52,159.6,159.52,159.57,5300.0,148.909,148.9837,148.909,148.9557,5300.0
2017-10-05 12:20:00,159.58,159.61,159.5,159.5,5314.0,148.9651,148.9931,148.8904,148.8904,5314.0
2017-10-05 12:25:00,159.52,159.52,159.45,159.52,3500.0,148.909,148.909,148.8437,148.909,3500.0
2017-10-05 12:30:00,159.49,159.52,159.36,159.43,7652.0,148.881,148.909,148.7597,148.825,7652.0
2017-10-05 12:35:00,159.43,159.43,159.34,159.36,2169.0,148.825,148.825,148.741,148.7597,2169.0
2017-10-05 12:40:00,159.36,159.36,159.27,159.32,3200.0,148.7597,148.7597,148.6757,148.7223,3200.0
2017-10-05 12:45:00,159.35,159.37,159.21,159.34,11889.0,148.7504,148.769,148.6197,148.741,11889.0
2017-10-05 12:50:00,159.32,159.32,159.21,159.21,5887.0,148.7223,148.7223,148.6197,148.6197,5887.0
2017-10-05 12:55:00,159.21,159.26,159.15,159.18,4400.0,148.6197,148.6663,148.5637,148.5917,4400.0
2017-10-05 13:00:00,159.2,159.38,159.2,159.29,3572.0,148.6103,148.7784,148.6103,148.6943,3572.0
2017-10-05 13:05:00,159.29,159.35,159.25,159.3,6095.0,148.6943,148.7504,148.657,148.7037,6095.0
2017-10-05 13:10:00,159.31,159.32,159.22,159.28,3458.0,148.713,148.7223,148.629,148.685,3458.0
2017-10-05 13:15:00,159.3,159.3,159.22,159.23,4900.0,148.7037,148.7037,148.629,148.6383,4900.0
2017-10-05 13:20:00,159.28,159.29,159.24,159.28,2400.0,148.685,148.6943,148.6477,148.685,2400.0
2017-10-05 13:25:00,159.28,159.28,159.2,159.23,3516.0,148.685,148.685,148.6103,148.6383,3516.0
2017-10-05 13:30:00,159.25,159.31,159.22,159.31,2390.0,148.657,148.713,148.629,148.713,2390.0
2017-10-05 13:35:00,159.3,159.35,159.23,159.27,4957.0,148.7037,148.7504,148.6383,148.6757,4957.0
2017-10-05 13:40:00,159.28,159.29,159.25,159.25,940.0,148.685,148.6943,148.657,148.657,940.0
2017-10-05 13:45:00,159.25,159.28,159.22,159.28,5274.0,148.657,148.685,148.629,148.685,5274.0
2017-10-05 13:50:00,159.31,159.39,159.31,159.32,2991.0,148.713,148.7877,148.713,148.7223,2991.0
2017-10-05 13:55:00,159.34,159.37,159.29,159.32,2415.0,148.741,148.769,148.6943,148.7223,2415.0
2017-10-05 14:00:00,159.31,159.31,159.22,159.22,3760.0,148.713,148.713,148.629,148.629,3760.0
2017-10-05 14:05:00,159.25,159.28,159.25,159.25,1350.0,148.657,148.685,148.657,148.657,1350.0
2017-10-05 14:10:00,159.25,159.26,159.21,159.25,2200.0,148.657,148.6663,148.6197,148.657,2200.0
2017-10-05 14:15:00,159.28,159.28,159.16,159.17,5746.0,148.685,148.685,148.573,148.5823,5746.0
2017-10-05 14:20:00,159.18,159.22,159.16,159.2,2733.0,148.5917,148.629,148.573,148.6103,2733.0
2017-10-05 14:25:00,159.2,159.25,159.19,159.21,7520.0,148.6103,148.657,148.601,148.6197,7520.0
2017-10-05 14:30:00,159.22,159.27,159.21,159.27,3311.0,148.629,148.6757,148.6197,148.6757,3311.0
2017-10-05 14:35:00,159.25,159.28,159.22,159.27,3446.0,148.657,148.685,148.629,148.6757,3446.0
2017-10-05 14:40:00,159.26,159.27,159.22,159.23,1925.0,148.6663,148.6757,148.629,148.6383,1925.0
2017-10-05 14:45:00,159.24,159.25,159.19,159.21,5204.0,148.6477,148.657,148.601,148.6197,5204.0
2017-10-05 14:50:00,159.21,159.25,159.19,159.22,5459.0,148.6197,148.657,148.601,148.629,5459.0
2017-10-05 14:55:00,159.24,159.25,159.23,159.24,2000.0,148.6477,148.657,148.6383,148.6477,2000.0
2017-10-05 15:00:00,159.25,159.3,159.25,159.29,5120.0,148.657,148.7037,148.657,148.6943,5120.0
2017-10-05 15:05:00,159.28,159.28,159.22,159.22,6573.0,148.685,148.685,148.629,148.629,6573.0
2017-10-05 15:10:00,159.25,159.27,159.19,159.2,4667.0,148.657,148.6757,148.601,148.6103,4667.0
2017-10-05 15:15:00,159.23,159.27,159.15,159.15,10720.0,148.6383,148.6757,148.5637,148.5637,10720.0
2017-10-05 15:20:00,159.13,159.26,159.13,159.21,8354.0,148.545,148.6663,148.545,148.6197,8354.0
2017-10-05 15:25:00,159.21,159.22,159.15,159.16,6134.0,148.6197,148.629,148.5637,148.573,6134.0
2017-10-05 15:30:00,159.15,159.17,159.12,159.12,8068.0,148.5637,148.5823,148.5356,148.5356,8068.0
2017-10-05 15:35:00,159.13,159.13,159.04,159.1,9325.0,148.545,148.545,148.461,148.517,9325.0
2017-10-05 15:40:00,159.1,159.13,159.05,159.07,7019.0,148.517,148.545,148.4703,148.489,7019.0
2017-10-05 15:45:00,159.07,159.21,159.0,159.09,15717.0,148.489,148.6197,148.4236,148.5076,15717.0
2017-10-05 15:50:00,159.1,159.1,159.05,159.06,8154.0,148.517,148.517,148.4703,148.4796,8154.0
2017-10-05 15:55:00,159.07,159.08,158.98,159.05,41709.0,148.489,148.4983,148.405,148.4703,41709.0
2017-10-06 09:30:00,159.43,159.83,159.08,159.72,19589.0,148.825,149.1984,148.4983,149.0957,19589.0
2017-10-06 09:35:00,159.7,159.7,159.31,159.31,18000.0,149.0771,149.0771,148.713,148.713,18000.0
2017-10-06 09:40:00,159.37,159.48,159.28,159.35,2274.0,148.769,148.8717,148.685,148.7504,2274.0
2017-10-06 09:45:00,159.39,159.49,159.02,159.03,2900.0,148.7877,148.881,148.4423,148.4516,2900.0
2017-10-06 09:50:00,159.02,159.26,158.89,159.1,5427.0,148.4423,148.6663,148.3209,148.517,5427.0
2017-10-06 09:55:00,159.14,159.32,159.05,159.18,8200.0,148.5543,148.7223,148.4703,148.5917,8200.0
2017-10-06 10:00:00,159.23,159.5,159.23,159.45,7635.0,148.6383,148.8904,148.6383,148.8437,7635.0
2017-10-06 10:05:00,159.44,159.49,159.35,159.37,6579.0,148.8344,148.881,148.7504,148.769,6579.0
2017-10-06 10:10:00,159.4,159.43,159.25,159.25,3000.0,148.797,148.825,148.657,148.657,3000.0
2017-10-06 10:15:00,159.25,159.43,159.25,159.28,5099.0,148.657,148.825,148.657,148.685,5099.0
2017-10-06 10:20:00,159.24,159.3,159.17,159.19,3600.0,148.6477,148.7037,148.5823,148.601,3600.0
2017-10-06 10:25:00,159.2,159.45,159.2,159.4,4100.0,148.6103,148.8437,148.6103,148.797,4100.0
2017-10-06 10:30:00,159.38,159.49,159.18,159.31,6612.0,148.7784,148.881,148.5917,148.713,6612.0
2017-10-06 10:35:00,159.31,159.37,159.28,159.28,3900.0,148.713,148.769,148.685,148.685,3900.0
2017-10-06 10:40:00,159.31,159.52,159.3,159.46,4322.0,148.713,148.909,148.7037,148.853,4322.0
2017-10-06 10:45:00,159.46,159.49,159.23,159.26,6976.0,148.853,148.881,148.6383,148.6663,6976.0
2017-10-06 10:50:00,159.26,159.39,159.26,159.28,3046.0,148.6663,148.7877,148.6663,148.685,3046.0
2017-10-06 10:55:00,159.24,159.25,159.05,159.07,4274.0,148.6477,148.657,148.4703,148.489,4274.0
2017-10-06 11:00:00,159.06,159.13,158.99,158.99,8039.0,148.4796,148.545,148.4143,148.4143,8039.0
2017-10-06 11:05:00,159.0,159.06,158.9,159.06,3240.0,148.4236,148.4796,148.3303,148.4796,3240.0
2017-10-06 11:10:00,159.03,159.06,158.96,159.02,3597.0,148.4516,148.4796,148.3863,148.4423,3597.0
2017-10-06 11:15:00,159.07,159.09,158.95,158.95,2391.0,148.489,148.5076,148.377,148.377,2391.0
2017-10-06 11:20:00,158.91,158.91,158.72,158.72,3370.0,148.3396,148.3396,148.1623,148.1623,3370.0
2017-10-06 11:25:00,158.8,158.97,158.8,158.83,5750.0,148.2369,148.3956,148.2369,148.2649,5750.0
2017-10-06 11:30:00,158.82,158.96,158.78,158.91,6591.0,148.2556,148.3863,148.2183,148.3396,6591.0
2017-10-06 11:35:00,158.87,158.91,158.59,158.59,5481.0,148.3023,148.3396,148.0409,148.0409,5481.0
2017-10-06 11:40:00,158.59,158.7,158.38,158.38,4817.0,148.0409,148.1436,147.8449,147.8449,4817.0
2017-10-06 11:45:00,158.44,158.63,158.36,158.36,8314.0,147.9009,148.0782,147.8262,147.8262,8314.0
2017-10-06 11:50:00,158.37,158.38,158.14,158.24,7047.0,147.8355,147.8449,147.6208,147.7142,7047.0
2017-10-06 11:55:00,158.32,158.67,158.32,158.6,4328.0,147.7889,148.1156,147.7889,148.0502,4328.0
2017-10-06 12:00:00,158.59,158.61,158.5,158.6,5448.0,148.0409,148.0596,147.9569,148.0502,5448.0
2017-10-06 12:05:00,158.68,158.72,158.6,158.63,3400.0,148.1249,148.1623,148.0502,148.0782,3400.0
2017-10-06 12:10:00,158.63,158.64,158.52,158.58,4221.0,148.0782,148.0876,147.9756,148.0316,4221.0
2017-10-06 12:15:00,158.56,158.58,158.51,158.52,1700.0,148.0129,148.0316,147.9662,147.9756,1700.0
2017-10-06 12:20:00,158.52,158.57,158.44,158.52,3870.0,147.9756,148.0222,147.9009,147.9756,3870.0
2017-10-06 12:25:00,158.52,158.61,158.52,158.59,1400.0,147.9756,148.0596,147.9756,148.0409,1400.0
2017-10-06 12:30:00,158.63,158.64,158.57,158.57,6358.0,148.0782,148.0876,148.0222,148.0222,6358.0
2017-10-06 12:35:00,158.58,158.71,158.57,158.71,3745.0,148.0316,148.1529,148.0222,148.1529,3745.0
2017-10-06 12:40:00,158.69,158.71,158.34,158.34,8141.0,148.1343,148.1529,147.8075,147.8075,8141.0
2017-10-06 12:45:00,158.31,158.45,158.3,158.4,3218.0,147.7795,147.9102,147.7702,147.8635,3218.0
2017-10-06 12:50:00,158.42,158.46,158.38,158.44,608.0,147.8822,147.9196,147.8449,147.9009,608.0
2017-10-06 12:55:00,158.45,158.46,158.38,158.39,4033.0,147.9102,147.9196,147.8449,147.8542,4033.0
2017-10-06 13:00:00,158.38,158.44,158.3,158.31,6145.0,147.8449,147.9009,147.7702,147.7795,6145.0
2017-10-06 13:05:00,158.35,158.38,158.24,158.31,3351.0,147.8169,147.8449,147.7142,147.7795,3351.0
2017-10-06 13:10:00,158.31,158.49,158.31,158.49,4392.0,147.7795,147.9476,147.7795,147.9476,4392.0
2017-10-06 13:15:00,158.49,158.49,158.42,158.42,1300.0,147.9476,147.9476,147.8822,147.8822,1300.0
2017-10-06 13:20:00,158.43,158.45,158.38,158.44,3700.0,147.8915,147.9102,147.8449,147.9009,3700.0
2017-10-06 13:25:00,158.44,158.5,158.42,158.42,2873.0,147.9009,147.9569,147.8822,147.8822,2873.0
2017-10-06 13:30:00,158.42,158.53,158.33,158.38,6800.0,147.8822,147.9849,147.7982,147.8449,6800.0
2017-10-06 13:35:00,158.43,158.55,158.34,158.49,4941.0,147.8915,148.0036,147.8075,147.9476,4941.0
2017-10-06 13:40:00,158.55,158.67,158.55,158.56,3801.0,148.0036,148.1156,148.0036,148.0129,3801.0
2017-10-06 13:45:00,158.53,158.53,158.42,158.49,2307.0,147.9849,147.9849,147.8822,147.9476,2307.0
2017-10-06 13:50:00,158.49,158.49,158.11,158.3,7535.0,147.9476,147.9476,147.5928,147.7702,7535.0
2017-10-06 13:55:00,158.35,158.46,158.35,158.46,1501.0,147.8169,147.9196,147.8169,147.9196,1501.0
2017-10-06 14:00:00,158.45,158.49,158.29,158.44,6500.0,147.9102,147.9476,147.7609,147.9009,6500.0
2017-10-06 14:05:00,158.44,158.5,158.38,158.38,2605.0,147.9009,147.9569,147.8449,147.8449,2605.0
2017-10-06 14:10:00,158.4,158.55,158.37,158.55,2500.0,147.8635,148.0036,147.8355,148.0036,2500.0
2017-10-06 14:15:00,158.53,158.66,158.53,158.56,7494.0,147.9849,148.1062,147.9849,148.0129,7494.0
2017-10-06 14:20:00,158.57,158.61,158.43,158.43,5535.0,148.0222,148.0596,147.8915,147.8915,5535.0
2017-10-06 14:25:00,158.44,158.45,158.34,158.39,4698.0,147.9009,147.9102,147.8075,147.8542,4698.0
2017-10-06 14:30:00,158.4,158.53,158.38,158.48,2929.0,147.8635,147.9849,147.8449,147.9382,2929.0
2017-10-06 14:35:00,158.51,158.6,158.51,158.59,2191.0,147.9662,148.0502,147.9662,148.0409,2191.0
2017-10-06 14:40:00,158.61,158.74,158.61,158.64,5020.0,148.0596,148.1809,148.0596,148.0876,5020.0
2017-10-06 14:45:00,158.65,158.79,158.64,158.77,3956.0,148.0969,148.2276,148.0876,148.2089,3956.0
2017-10-06 14:50:00,158.75,158.76,158.01,158.37,19570.0,148.1903,148.1996,147.4995,147.8355,19570.0
2017-10-06 14:55:00,158.43,158.78,158.43,158.66,3960.0,147.8915,148.2183,147.8915,148.1062,3960.0
2017-10-06 15:00:00,158.69,158.69,158.66,158.69,2578.0,148.1343,148.1343,148.1062,148.1343,2578.0
2017-10-06 15:05:00,158.7,158.7,158.64,158.68,4265.0,148.1436,148.1436,148.0876,148.1249,4265.0
2017-10-06 15:10:00,158.69,158.73,158.65,158.72,4305.0,148.1343,148.1716,148.0969,148.1623,4305.0
2017-10-06 15:15:00,158.71,158.71,158.61,158.69,3891.0,148.1529,148.1529,148.0596,148.1343,3891.0
2017-10-06 15:20:00,158.69,158.76,158.66,158.69,5831.0,148.1343,148.1996,148.1062,148.1343,5831.0
2017-10-06 15:25:00,158.7,158.7,158.35,158.52,8947.0,148.1436,148.1436,147.8169,147.9756,8947.0
2017-10-06 15:30:00,158.52,158.56,158.36,158.47,14064.0,147.9756,148.0129,147.8262,147.9289,14064.0
2017-10-06 15:35:00,158.49,158.52,158.47,158.52,8126.0,147.9476,147.9756,147.9289,147.9756,8126.0
2017-10-06 15:40:00,158.5,158.54,158.4,158.45,11000.0,147.9569,147.9942,147.8635,147.9102,11000.0
2017-10-06 15:45:00,158.43,158.55,158.31,158.41,24703.0,147.8915,148.0036,147.7795,147.8729,24703.0
2017-10-06 15:50:00,158.45,158.48,158.35,158.4,10846.0,147.9102,147.9382,147.8169,147.8635,10846.0
2017-10-06 15:55:00,158.38,158.48,158.36,158.45,40482.0,147.8449,147.9382,147.8262,147.9102,40482.0
2017-10-09 09:30:00,158.91,159.57,158.51,158.9,10081.0,148.3396,148.9557,147.9662,148.3303,10081.0
2017-10-09 09:35:00,159.07,159.11,158.93,158.93,2604.0,148.489,148.5263,148.3583,148.3583,2604.0
2017-10-09 09:40:00,158.8,158.93,158.63,158.83,1617.0,148.2369,148.3583,148.0782,148.2649,1617.0
2017-10-09 09:45:00,158.72,158.84,158.68,158.71,3614.0,148.1623,148.2743,148.1249,148.1529,3614.0
2017-10-09 09:50:00,158.64,158.69,158.45,158.45,2503.0,148.0876,148.1343,147.9102,147.9102,2503.0
2017-10-09 09:55:00,158.32,158.54,158.32,158.49,2600.0,147.7889,147.9942,147.7889,147.9476,2600.0
2017-10-09 10:00:00,158.48,158.76,158.46,158.7,3782.0,147.9382,148.1996,147.9196,148.1436,3782.0
2017-10-09 10:05:00,158.65,158.69,158.57,158.63,3000.0,148.0969,148.1343,148.0222,148.0782,3000.0
2017-10-09 10:10:00,158.72,158.79,158.58,158.64,3430.0,148.1623,148.2276,148.0316,148.0876,3430.0
2017-10-09 10:15:00,158.64,158.74,158.6,158.71,1410.0,148.0876,148.1809,148.0502,148.1529,1410.0
2017-10-09 10:20:00,158.73,158.91,158.64,158.8,3535.0,148.1716,148.3396,148.0876,148.2369,3535.0
2017-10-09 10:25:00,158.8,159.02,158.8,159.02,1400.0,148.2369,148.4423,148.2369,148.4423,1400.0
2017-10-09 10:30:00,159.07,159.07,158.84,158.84,4105.0,148.489,148.489,148.2743,148.2743,4105.0
2017-10-09 10:35:00,158.87,158.93,158.83,158.86,3875.0,148.3023,148.3583,148.2649,148.2929,3875.0
2017-10-09 10:40:00,158.9,158.91,158.83,158.88,1000.0,148.3303,148.3396,148.2649,148.3116,1000.0
2017-10-09 10:45:00,158.93,159.0,158.82,158.83,3584.0,148.3583,148.4236,148.2556,148.2649,3584.0
2017-10-09 10:50:00,158.87,158.97,158.82,158.92,1506.0,148.3023,148.3956,148.2556,148.349,1506.0
2017-10-09 10:55:00,158.96,159.0,158.9,158.92,24500.0,148.3863,148.4236,148.3303,148.349,24500.0
2017-10-09 11:00:00,158.96,159.16,158.95,159.13,2124.0,148.3863,148.573,148.377,148.545,2124.0
2017-10-09 11:05:00,159.14,159.2,158.96,159.1,4702.0,148.5543,148.6103,148.3863,148.517,4702.0
2017-10-09 11:10:00,159.05,159.11,159.02,159.07,1900.0,148.4703,148.5263,148.4423,148.489,1900.0
2017-10-09 11:15:00,159.14,159.25,159.1,159.25,700.0,148.5543,148.657,148.517,148.657,700.0
2017-10-09 11:20:00,159.24,159.28,158.85,158.88,8800.0,148.6477,148.685,148.2836,148.3116,8800.0
2017-10-09 11:25:00,158.83,158.94,158.78,158.85,7568.0,148.2649,148.3676,148.2183,148.2836,7568.0
2017-10-09 11:30:00,159.0,159.06,158.94,159.06,1500.0,148.4236,148.4796,148.3676,148.4796,1500.0
2017-10-09 11:35:00,158.99,159.07,158.95,159.02,2128.0,148.4143,148.489,148.377,148.4423,2128.0
2017-10-09 11:40:00,159.07,159.07,158.95,158.97,2000.0,148.489,148.489,148.377,148.3956,2000.0
2017-10-09 11:45:00,158.97,159.06,158.91,158.98,4150.0,148.3956,148.4796,148.3396,148.405,4150.0
2017-10-09 11:50:00,158.99,159.01,158.93,159.01,900.0,148.4143,148.433,148.3583,148.433,900.0
2017-10-09 11:55:00,159.08,159.09,158.98,158.98,1530.0,148.4983,148.5076,148.405,148.405,1530.0
2017-10-09 12:00:00,158.99,159.11,158.98,159.08,3201.0,148.4143,148.5263,148.405,148.4983,3201.0
2017-10-09 12:05:00,159.09,159.19,159.04,159.12,1238.0,148.5076,148.601,148.461,148.5356,1238.0
2017-10-09 12:10:00,159.13,159.16,158.96,159.08,2764.0,148.545,148.573,148.3863,148.4983,2764.0
2017-10-09 12:15:00,159.01,159.22,158.99,159.22,6451.0,148.433,148.629,148.4143,148.629,6451.0
2017-10-09 12:20:00,159.14,159.21,159.06,159.06,3906.0,148.5543,148.6197,148.4796,148.4796,3906.0
2017-10-09 12:25:00,159.11,159.22,159.11,159.2,8371.0,148.5263,148.629,148.5263,148.6103,8371.0
2017-10-09 12:30:00,159.21,159.39,159.21,159.37,5100.0,148.6197,148.7877,148.6197,148.769,5100.0
2017-10-09 12:35:00,159.37,159.42,159.17,159.22,5001.0,148.769,148.8157,148.5823,148.629,5001.0
2017-10-09 12:40:00,159.19,159.32,159.18,159.19,3800.0,148.601,148.7223,148.5917,148.601,3800.0
2017-10-09 12:45:00,159.19,159.25,158.7,159.22,6584.0,148.601,148.657,148.1436,148.629,6584.0
2017-10-09 12:50:00,159.22,159.3,159.22,159.26,4969.0,148.629,148.7037,148.629,148.6663,4969.0
2017-10-09 12:55:00,159.27,159.36,159.19,159.27,3903.0,148.6757,148.7597,148.601,148.6757,3903.0
2017-10-09 13:00:00,159.25,159.34,159.21,159.34,2700.0,148.657,148.741,148.6197,148.741,2700.0
2017-10-09 13:05:00,159.34,159.36,159.3,159.33,1900.0,148.741,148.7597,148.7037,148.7317,1900.0
2017-10-09 13:10:00,159.33,159.4,159.24,159.24,3600.0,148.7317,148.797,148.6477,148.6477,3600.0
2017-10-09 13:15:00,159.25,159.31,159.14,159.31,6676.0,148.657,148.713,148.5543,148.713,6676.0
2017-10-09 13:20:00,159.26,159.28,159.17,159.23,2200.0,148.6663,148.685,148.5823,148.6383,2200.0
2017-10-09 13:25:00,159.26,159.36,159.25,159.36,2100.0,148.6663,148.7597,148.657,148.7597,2100.0
2017-10-09 13:30:00,159.36,159.41,159.3,159.3,4862.0,148.7597,148.8064,148.7037,148.7037,4862.0
2017-10-09 13:35:00,159.29,159.31,159.17,159.31,6305.0,148.6943,148.713,148.5823,148.713,6305.0
2017-10-09 13:40:00,159.31,159.41,159.3,159.38,2200.0,148.713,148.8064,148.7037,148.7784,2200.0
2017-10-09 13:45:00,159.38,159.49,159.38,159.49,2100.0,148.7784,148.881,148.7784,148.881,2100.0
2017-10-09 13:50:00,159.5,159.52,159.31,159.36,4405.0,148.8904,148.909,148.713,148.7597,4405.0
2017-10-09 13:55:00,159.37,159.4,159.36,159.39,2700.0,148.769,148.797,148.7597,148.7877,2700.0
2017-10-09 14:00:00,159.39,159.4,159.29,159.34,5984.0,148.7877,148.797,148.6943,148.741,5984.0
2017-10-09 14:05:00,159.39,159.39,159.2,159.25,3500.0,148.7877,148.7877,148.6103,148.657,3500.0
2017-10-09 14:10:00,159.26,159.36,159.26,159.34,3175.0,148.6663,148.7597,148.6663,148.741,3175.0
2017-10-09 14:15:00,159.34,159.36,159.22,159.31,4000.0,148.741,148.7597,148.629,148.713,4000.0
2017-10-09 14:20:00,159.32,159.32,159.08,159.21,4100.0,148.7223,148.7223,148.4983,148.6197,4100.0
2017-10-09 14:25:00,159.2,159.26,159.17,159.18,3962.0,148.6103,148.6663,148.5823,148.5917,3962.0
2017-10-09 14:30:00,159.22,159.22,159.1,159.18,3699.0,148.629,148.629,148.517,148.5917,3699.0
2017-10-09 14:35:00,159.2,159.2,159.01,159.12,4102.0,148.6103,148.6103,148.433,148.5356,4102.0
2017-10-09 14:40:00,159.18,159.24,159.14,159.2,4253.0,148.5917,148.6477,148.5543,148.6103,4253.0
2017-10-09 14:45:00,159.21,159.25,159.12,159.24,4529.0,148.6197,148.657,148.5356,148.6477,4529.0
2017-10-09 14:50:00,159.18,159.22,159.11,159.14,6800.0,148.5917,148.629,148.5263,148.5543,6800.0
2017-10-09 14:55:00,159.18,159.27,159.17,159.27,2100.0,148.5917,148.6757,148.5823,148.6757,2100.0
2017-10-09 15:00:00,159.27,159.3,159.02,159.07,6351.0,148.6757,148.7037,148.4423,148.489,6351.0
2017-10-09 15:05:00,159.13,159.18,159.04,159.09,3000.0,148.545,148.5917,148.461,148.5076,3000.0
2017-10-09 15:10:00,159.07,159.16,159.06,159.12,3400.0,148.489,148.573,148.4796,148.5356,3400.0
2017-10-09 15:15:00,159.12,159.16,159.05,159.05,5800.0,148.5356,148.573,148.4703,148.4703,5800.0
2017-10-09 15:20:00,159.1,159.13,159.02,159.13,3257.0,148.517,148.545,148.4423,148.545,3257.0
2017-10-09 15:25:00,159.13,159.14,159.04,159.1,8257.0,148.545,148.5543,148.461,148.517,8257.0
2017-10-09 15:30:00,159.07,159.11,159.04,159.07,8760.0,148.489,148.5263,148.461,148.489,8760.0
2017-10-09 15:35:00,159.09,159.13,159.05,159.07,8379.0,148.5076,148.545,148.4703,148.489,8379.0
2017-10-09 15:40:00,159.08,159.14,159.07,159.12,6649.0,148.4983,148.5543,148.489,148.5356,6649.0
2017-10-09 15:45:00,159.09,159.11,159.04,159.08,18200.0,148.5076,148.5263,148.461,148.4983,18200.0
2017-10-09 15:50:00,159.09,159.18,159.09,159.18,16067.0,148.5076,148.5917,148.5076,148.5917,16067.0
2017-10-09 15:55:00,159.18,159.18,159.13,159.15,29831.0,148.5917,148.5917,148.545,148.5637,29831.0
2017-10-10 09:30:00,159.24,159.48,159.09,159.35,12958.0,148.6477,148.8717,148.5076,148.7504,12958.0
2017-10-10 09:35:00,159.2,159.35,159.13,159.22,2351.0,148.6103,148.7504,148.545,148.629,2351.0
2017-10-10 09:40:00,159.32,159.44,159.26,159.28,3925.0,148.7223,148.8344,148.6663,148.685,3925.0
2017-10-10 09:45:00,159.28,159.48,159.13,159.13,4936.0,148.685,148.8717,148.545,148.545,4936.0
2017-10-10 09:50:00,159.13,159.15,158.76,158.86,4201.0,148.545,148.5637,148.1996,148.2929,4201.0
2017-10-10 09:55:00,158.9,159.0,158.84,158.91,4007.0,148.3303,148.4236,148.2743,148.3396,4007.0
2017-10-10 10:00:00,158.95,159.08,158.85,159.02,12534.0,148.377,148.4983,148.2836,148.4423,12534.0
2017-10-10 10:05:00,159.04,159.16,158.98,159.16,16715.0,148.461,148.573,148.405,148.573,16715.0
2017-10-10 10:10:00,159.07,159.17,158.97,159.1,4400.0,148.489,148.5823,148.3956,148.517,4400.0
2017-10-10 10:15:00,159.09,159.13,159.01,159.03,6705.0,148.5076,148.545,148.433,148.4516,6705.0
2017-10-10 10:20:00,159.08,159.09,158.93,158.97,6210.0,148.4983,148.5076,148.3583,148.3956,6210.0
2017-10-10 10:25:00,159.0,159.06,158.8,159.06,4300.0,148.4236,148.4796,148.2369,148.4796,4300.0
2017-10-10 10:30:00,159.03,159.28,158.95,159.28,5084.0,148.4516,148.685,148.377,148.685,5084.0
2017-10-10 10:35:00,159.27,159.29,159.15,159.19,3292.0,148.6757,148.6943,148.5637,148.601,3292.0
2017-10-10 10:40:00,159.25,159.25,158.98,159.13,4231.0,148.657,148.657,148.405,148.545,4231.0
2017-10-10 10:45:00,159.05,159.2,159.01,159.19,3100.0,148.4703,148.6103,148.433,148.601,3100.0
2017-10-10 10:50:00,159.22,159.22,159.11,159.14,4600.0,148.629,148.629,148.5263,148.5543,4600.0
2017-10-10 10:55:00,159.21,159.33,159.11,159.19,8050.0,148.6197,148.7317,148.5263,148.601,8050.0
2017-10-10 11:00:00,159.22,159.32,159.18,159.25,6179.0,148.629,148.7223,148.5917,148.657,6179.0
2017-10-10 11:05:00,159.32,159.32,159.23,159.29,2200.0,148.7223,148.7223,148.6383,148.6943,2200.0
2017-10-10 11:10:00,159.28,159.42,159.27,159.38,2912.0,148.685,148.8157,148.6757,148.7784,2912.0
2017-10-10 11:15:00,159.33,159.33,159.14,159.17,3059.0,148.7317,148.7317,148.5543,148.5823,3059.0
2017-10-10 11:20:00,159.26,159.26,159.12,159.12,2571.0,148.6663,148.6663,148.5356,148.5356,2571.0
2017-10-10 11:25:00,159.13,159.18,159.04,159.12,3200.0,148.545,148.5917,148.461,148.5356,3200.0
2017-10-10 11:30:00,159.06,159.28,158.97,159.14,13800.0,148.4796,148.685,148.3956,148.5543,13800.0
2017-10-10 11:35:00,159.12,159.22,159.07,159.21,7900.0,148.5356,148.629,148.489,148.6197,7900.0
2017-10-10 11:40:00,159.19,159.26,159.08,159.15,3846.0,148.601,148.6663,148.4983,148.5637,3846.0
2017-10-10 11:45:00,159.05,159.16,158.96,159.13,2360.0,148.4703,148.573,148.3863,148.545,2360.0
2017-10-10 11:50:00,159.09,159.15,159.09,159.12,2650.0,148.5076,148.5637,148.5076,148.5356,2650.0
2017-10-10 11:55:00,159.08,159.08,159.0,159.0,2285.0,148.4983,148.4983,148.4236,148.4236,2285.0
2017-10-10 12:00:00,159.07,159.1,158.97,158.97,3743.0,148.489,148.517,148.3956,148.3956,3743.0
2017-10-10 12:05:00,158.97,159.04,158.84,158.99,3640.0,148.3956,148.461,148.2743,148.4143,3640.0
2017-10-10 12:10:00,158.97,159.03,158.92,158.96,3600.0,148.3956,148.4516,148.349,148.3863,3600.0
2017-10-10 12:15:00,159.01,159.04,158.96,158.97,1573.0,148.433,148.461,148.3863,148.3956,1573.0
2017-10-10 12:20:00,158.97,159.0,158.9,158.96,3456.0,148.3956,148.4236,148.3303,148.3863,3456.0
2017-10-10 12:25:00,158.98,159.01,158.92,159.0,2800.0,148.405,148.433,148.349,148.4236,2800.0
2017-10-10 12:30:00,158.97,159.01,158.91,158.92,2358.0,148.3956,148.433,148.3396,148.349,2358.0
2017-10-10 12:35:00,158.99,159.0,158.91,158.95,4900.0,148.4143,148.4236,148.3396,148.377,4900.0
2017-10-10 12:40:00,158.95,159.06,158.92,159.03,5600.0,148.377,148.4796,148.349,148.4516,5600.0
2017-10-10 12:45:00,159.03,159.1,159.01,159.08,3200.0,148.4516,148.517,148.433,148.4983,3200.0
2017-10-10 12:50:00,159.06,159.15,159.05,159.09,5014.0,148.4796,148.5637,148.4703,148.5076,5014.0
2017-10-10 12:55:00,159.09,159.12,159.01,159.03,4175.0,148.5076,148.5356,148.433,148.4516,4175.0
2017-10-10 13:00:00,159.03,159.08,159.0,159.04,2934.0,148.4516,148.4983,148.4236,148.461,2934.0
2017-10-10 13:05:00,159.04,159.04,158.95,159.02,4220.0,148.461,148.461,148.377,148.4423,4220.0
2017-10-10 13:10:00,159.02,159.17,159.02,159.17,2000.0,148.4423,148.5823,148.4423,148.5823,2000.0
2017-10-10 13:15:00,159.18,159.18,159.07,159.11,3200.0,148.5917,148.5917,148.489,148.5263,3200.0
2017-10-10 13:20:00,159.06,159.15,159.03,159.03,4934.0,148.4796,148.5637,148.4516,148.4516,4934.0
2017-10-10 13:25:00,159.03,159.07,158.99,159.0,3575.0,148.4516,148.489,148.4143,148.4236,3575.0
2017-10-10 13:30:00,159.0,159.09,158.98,159.07,9709.0,148.4236,148.5076,148.405,148.489,9709.0
2017-10-10 13:35:00,159.08,159.09,158.92,158.99,4385.0,148.4983,148.5076,148.349,148.4143,4385.0
2017-10-10 13:40:00,159.04,159.1,158.99,159.0,4300.0,148.461,148.517,148.4143,148.4236,4300.0
2017-10-10 13:45:00,159.04,159.06,158.99,159.04,3996.0,148.461,148.4796,148.4143,148.461,3996.0
2017-10-10 13:50:00,159.05,159.05,158.92,158.95,1800.0,148.4703,148.4703,148.349,148.377,1800.0
2017-10-10 13:55:00,159.0,159.01,158.91,158.97,2200.0,148.4236,148.433,148.3396,148.3956,2200.0
2017-10-10 14:00:00,158.95,158.99,158.91,158.91,5097.0,148.377,148.4143,148.3396,148.3396,5097.0
2017-10-10 14:05:00,158.95,159.0,158.95,158.97,3300.0,148.377,148.4236,148.377,148.3956,3300.0
2017-10-10 14:10:00,158.99,159.01,158.9,158.94,6068.0,148.4143,148.433,148.3303,148.3676,6068.0
2017-10-10 14:15:00,158.94,158.99,158.9,158.9,1800.0,148.3676,148.4143,148.3303,148.3303,1800.0
2017-10-10 14:20:00,158.98,158.98,158.86,158.87,3955.0,148.405,148.405,148.2929,148.3023,3955.0
2017-10-10 14:25:00,158.9,158.97,158.89,158.95,5023.0,148.3303,148.3956,148.3209,148.377,5023.0
2017-10-10 14:30:00,158.91,159.0,158.9,159.0,5296.0,148.3396,148.4236,148.3303,148.4236,5296.0
2017-10-10 14:35:00,159.0,159.04,158.97,159.01,4700.0,148.4236,148.461,148.3956,148.433,4700.0
2017-10-10 14:40:00,159.03,159.04,158.97,158.99,3955.0,148.4516,148.461,148.3956,148.4143,3955.0
2017-10-10 14:45:00,159.0,159.04,158.97,159.03,4968.0,148.4236,148.461,148.3956,148.4516,4968.0
2017-10-10 14:50:00,159.01,159.04,158.99,159.01,2658.0,148.433,148.461,148.4143,148.433,2658.0
2017-10-10 14:55:00,159.01,159.02,158.96,158.98,2900.0,148.433,148.4423,148.3863,148.405,2900.0
2017-10-10 15:00:00,158.93,158.98,158.89,158.94,7638.0,148.3583,148.405,148.3209,148.3676,7638.0
2017-10-10 15:05:00,158.96,158.98,158.91,158.94,4600.0,148.3863,148.405,148.3396,148.3676,4600.0
2017-10-10 15:10:00,158.95,158.99,158.92,158.97,6647.0,148.377,148.4143,148.349,148.3956,6647.0
2017-10-10 15:15:00,158.96,158.97,158.85,158.85,7810.0,148.3863,148.3956,148.2836,148.2836,7810.0
2017-10-10 15:20:00,158.87,158.91,158.85,158.91,5637.0,148.3023,148.3396,148.2836,148.3396,5637.0
2017-10-10 15:25:00,158.91,158.96,158.89,158.9,4900.0,148.3396,148.3863,148.3209,148.3303,4900.0
2017-10-10 15:30:00,158.93,158.93,158.85,158.85,14650.0,148.3583,148.3583,148.2836,148.2836,14650.0
2017-10-10 15:35:00,158.91,158.92,158.84,158.88,9343.0,148.3396,148.349,148.2743,148.3116,9343.0
2017-10-10 15:40:00,158.89,158.9,158.82,158.82,12698.0,148.3209,148.3303,148.2556,148.2556,12698.0
2017-10-10 15:45:00,158.85,158.88,158.82,158.83,11400.0,148.2836,148.3116,148.2556,148.2649,11400.0
2017-10-10 15:50:00,158.85,158.85,158.73,158.75,17108.0,148.2836,148.2836,148.1716,148.1903,17108.0
2017-10-10 15:55:00,158.75,158.82,158.69,158.8,41763.0,148.1903,148.2556,148.1343,148.2369,41763.0
2017-10-11 09:30:00,158.66,159.19,158.64,159.05,10928.0,148.1062,148.601,148.0876,148.4703,10928.0
2017-10-11 09:35:00,159.03,159.11,158.8,159.03,6131.0,148.4516,148.5263,148.2369,148.4516,6131.0
2017-10-11 09:40:00,158.97,159.04,158.71,158.74,10221.0,148.3956,148.461,148.1529,148.1809,10221.0
2017-10-11 09:45:00,158.69,158.78,158.3,158.4,10741.0,148.1343,148.2183,147.7702,147.8635,10741.0
2017-10-11 09:50:00,158.41,158.42,158.15,158.15,11758.0,147.8729,147.8822,147.6302,147.6302,11758.0
2017-10-11 09:55:00,158.26,158.36,158.22,158.24,7853.0,147.7329,147.8262,147.6955,147.7142,7853.0
2017-10-11 10:00:00,158.21,158.32,158.18,158.32,9095.0,147.6862,147.7889,147.6582,147.7889,9095.0
2017-10-11 10:05:00,158.3,158.32,158.18,158.25,8414.0,147.7702,147.7889,147.6582,147.7235,8414.0
2017-10-11 10:10:00,158.25,158.64,158.22,158.47,7043.0,147.7235,148.0876,147.6955,147.9289,7043.0
2017-10-11 10:15:00,158.41,158.47,158.34,158.34,2400.0,147.8729,147.9289,147.8075,147.8075,2400.0
2017-10-11 10:20:00,158.29,158.66,158.29,158.56,17494.0,147.7609,148.1062,147.7609,148.0129,17494.0
2017-10-11 10:25:00,158.57,158.64,158.53,158.64,3555.0,148.0222,148.0876,147.9849,148.0876,3555.0
2017-10-11 10:30:00,158.64,158.64,158.5,158.6,4380.0,148.0876,148.0876,147.9569,148.0502,4380.0
2017-10-11 10:35:00,158.6,158.61,158.53,158.58,3040.0,148.0502,148.0596,147.9849,148.0316,3040.0
2017-10-11 10:40:00,158.55,158.6,158.42,158.55,4270.0,148.0036,148.0502,147.8822,148.0036,4270.0
2017-10-11 10:45:00,158.58,158.65,158.34,158.44,4032.0,148.0316,148.0969,147.8075,147.9009,4032.0
2017-10-11 10:50:00,158.34,158.54,158.3,158.51,3800.0,147.8075,147.9942,147.7702,147.9662,3800.0
2017-10-11 10:55:00,158.49,158.52,158.42,158.46,8593.0,147.9476,147.9756,147.8822,147.9196,8593.0
2017-10-11 11:00:00,158.49,158.51,158.38,158.48,21867.0,147.9476,147.9662,147.8449,147.9382,21867.0
2017-10-11 11:05:00,158.5,158.55,158.44,158.44,3800.0,147.9569,148.0036,147.9009,147.9009,3800.0
2017-10-11 11:10:00,158.44,158.45,158.37,158.43,3003.0,147.9009,147.9102,147.8355,147.8915,3003.0
2017-10-11 11:15:00,158.43,158.5,158.42,158.45,3800.0,147.8915,147.9569,147.8822,147.9102,3800.0
2017-10-11 11:20:00,158.48,158.48,158.43,158.48,2746.0,147.9382,147.9382,147.8915,147.9382,2746.0
2017-10-11 11:25:00,158.48,158.5,158.43,158.49,5700.0,147.9382,147.9569,147.8915,147.9476,5700.0
2017-10-11 11:30:00,158.49,158.52,158.45,158.47,6852.0,147.9476,147.9756,147.9102,147.9289,6852.0
2017-10-11 11:35:00,158.48,158.52,158.48,158.49,7969.0,147.9382,147.9756,147.9382,147.9476,7969.0
2017-10-11 11:40:00,158.5,158.52,158.37,158.37,6000.0,147.9569,147.9756,147.8355,147.8355,6000.0
2017-10-11 11:45:00,158.4,158.41,158.31,158.38,2296.0,147.8635,147.8729,147.7795,147.8449,2296.0
2017-10-11 11:50:00,158.37,158.39,158.31,158.36,3596.0,147.8355,147.8542,147.7795,147.8262,3596.0
2017-10-11 11:55:00,158.37,158.37,158.31,158.31,1707.0,147.8355,147.8355,147.7795,147.7795,1707.0
2017-10-11 12:00:00,158.34,158.41,158.3,158.37,3917.0,147.8075,147.8729,147.7702,147.8355,3917.0
2017-10-11 12:05:00,158.41,158.47,158.39,158.45,3857.0,147.8729,147.9289,147.8542,147.9102,3857.0
2017-10-11 12:10:00,158.42,158.47,158.31,158.43,5288.0,147.8822,147.9289,147.7795,147.8915,5288.0
2017-10-11 12:15:00,158.46,158.47,158.45,158.46,1800.0,147.9196,147.9289,147.9102,147.9196,1800.0
2017-10-11 12:20:00,158.45,158.51,158.43,158.46,7928.0,147.9102,147.9662,147.8915,147.9196,7928.0
2017-10-11 12:25:00,158.5,158.5,158.41,158.42,3402.0,147.9569,147.9569,147.8729,147.8822,3402.0
2017-10-11 12:30:00,158.42,158.43,158.35,158.4,8171.0,147.8822,147.8915,147.8169,147.8635,8171.0
2017-10-11 12:35:00,158.43,158.43,158.4,158.43,2000.0,147.8915,147.8915,147.8635,147.8915,2000.0
2017-10-11 12:40:00,158.44,158.44,158.37,158.39,3700.0,147.9009,147.9009,147.8355,147.8542,3700.0
2017-10-11 12:45:00,158.42,158.42,158.35,158.42,3454.0,147.8822,147.8822,147.8169,147.8822,3454.0
2017-10-11 12:50:00,158.42,158.43,158.37,158.42,3440.0,147.8822,147.8915,147.8355,147.8822,3440.0
2017-10-11 12:55:00,158.42,158.45,158.4,158.45,3100.0,147.8822,147.9102,147.8635,147.9102,3100.0
2017-10-11 13:00:00,158.44,158.45,158.3,158.3,10014.0,147.9009,147.9102,147.7702,147.7702,10014.0
2017-10-11 13:05:00,158.28,158.28,158.23,158.27,5143.0,147.7515,147.7515,147.7049,147.7422,5143.0
2017-10-11 13:10:00,158.27,158.27,158.09,158.13,8382.0,147.7422,147.7422,147.5742,147.6115,8382.0
2017-10-11 13:15:00,158.13,158.2,158.13,158.2,1807.0,147.6115,147.6768,147.6115,147.6768,1807.0
2017-10-11 13:20:00,158.2,158.2,158.14,158.19,3107.0,147.6768,147.6768,147.6208,147.6675,3107.0
2017-10-11 13:25:00,158.15,158.2,158.1,158.11,6227.0,147.6302,147.6768,147.5835,147.5928,6227.0
2017-10-11 13:30:00,158.1,158.12,158.06,158.06,10500.0,147.5835,147.6022,147.5462,147.5462,10500.0
2017-10-11 13:35:00,158.09,158.14,158.01,158.09,34132.0,147.5742,147.6208,147.4995,147.5742,34132.0
2017-10-11 13:40:00,158.12,158.27,158.11,158.23,24312.0,147.6022,147.7422,147.5928,147.7049,24312.0
2017-10-11 13:45:00,158.22,158.25,158.2,158.24,2900.0,147.6955,147.7235,147.6768,147.7142,2900.0
2017-10-11 13:50:00,158.25,158.26,158.2,158.21,11389.0,147.7235,147.7329,147.6768,147.6862,11389.0
2017-10-11 13:55:00,158.24,158.4,158.24,158.36,34000.0,147.7142,147.8635,147.7142,147.8262,34000.0
2017-10-11 14:00:00,158.32,158.54,158.32,158.54,7846.0,147.7889,147.9942,147.7889,147.9942,7846.0
2017-10-11 14:05:00,158.54,158.59,158.52,158.56,9826.0,147.9942,148.0409,147.9756,148.0129,9826.0
2017-10-11 14:10:00,158.54,158.63,158.52,158.63,22873.0,147.9942,148.0782,147.9756,148.0782,22873.0
2017-10-11 14:15:00,158.63,158.64,158.34,158.4,19326.0,148.0782,148.0876,147.8075,147.8635,19326.0
2017-10-11 14:20:00,158.39,158.4,158.28,158.36,2120.0,147.8542,147.8635,147.7515,147.8262,2120.0
2017-10-11 14:25:00,158.34,158.38,158.29,158.37,3500.0,147.8075,147.8449,147.7609,147.8355,3500.0
2017-10-11 14:30:00,158.39,158.4,158.31,158.36,273291.0,147.8542,147.8635,147.7795,147.8262,273291.0
2017-10-11 14:35:00,158.39,158.54,158.36,158.51,25882.0,147.8542,147.9942,147.8262,147.9662,25882.0
2017-10-11 14:40:00,158.6,158.6,158.37,158.45,16375.0,148.0502,148.0502,147.8355,147.9102,16375.0
2017-10-11 14:45:00,158.49,158.49,158.38,158.47,25456.0,147.9476,147.9476,147.8449,147.9289,25456.0
2017-10-11 14:50:00,158.46,158.46,158.38,158.42,11991.0,147.9196,147.9196,147.8449,147.8822,11991.0
2017-10-11 14:55:00,158.44,158.5,158.38,158.43,35760.0,147.9009,147.9569,147.8449,147.8915,35760.0
2017-10-11 15:00:00,158.43,158.47,158.33,158.41,36493.0,147.8915,147.9289,147.7982,147.8729,36493.0
2017-10-11 15:05:00,158.41,158.44,158.35,158.43,16738.0,147.8729,147.9009,147.8169,147.8915,16738.0
2017-10-11 15:10:00,158.43,158.6,158.35,158.5,41377.0,147.8915,148.0502,147.8169,147.9569,41377.0
2017-10-11 15:15:00,158.53,158.83,158.49,158.78,16988.0,147.9849,148.2649,147.9476,148.2183,16988.0
2017-10-11 15:20:00,158.84,158.95,158.79,158.86,14225.0,148.2743,148.377,148.2276,148.2929,14225.0
2017-10-11 15:25:00,158.88,158.96,158.8,158.85,8896.0,148.3116,148.3863,148.2369,148.2836,8896.0
2017-10-11 15:30:00,158.86,158.93,158.76,158.8,10702.0,148.2929,148.3583,148.1996,148.2369,10702.0
2017-10-11 15:35:00,158.86,158.99,158.86,158.96,6421.0,148.2929,148.4143,148.2929,148.3863,6421.0
2017-10-11 15:40:00,158.96,158.97,158.85,158.9,12345.0,148.3863,148.3956,148.2836,148.3303,12345.0
2017-10-11 15:45:00,158.95,158.95,158.87,158.93,24683.0,148.377,148.377,148.3023,148.3583,24683.0
2017-10-11 15:50:00,158.95,158.95,158.8,158.91,31610.0,148.377,148.377,148.2369,148.3396,31610.0
2017-10-11 15:55:00,158.92,159.04,158.84,159.01,70421.0,148.349,148.461,148.2743,148.433,70421.0
2017-10-12 09:30:00,159.32,159.7,159.02,159.02,22093.0,148.7223,149.0771,148.4423,148.4423,22093.0
2017-10-12 09:35:00,159.17,159.54,159.17,159.2,65905.0,148.5823,148.9277,148.5823,148.6103,65905.0
2017-10-12 09:40:00,159.12,159.64,159.11,159.64,2888.0,148.5356,149.0211,148.5263,149.0211,2888.0
2017-10-12 09:45:00,159.51,159.69,159.39,159.69,12020.0,148.8997,149.0677,148.7877,149.0677,12020.0
2017-10-12 09:50:00,159.64,159.9,159.51,159.65,15800.0,149.0211,149.2638,148.8997,149.0304,15800.0
2017-10-12 09:55:00,159.61,159.68,159.59,159.64,1300.0,148.9931,149.0584,148.9744,149.0211,1300.0
2017-10-12 10:00:00,159.68,159.96,159.46,159.55,13000.0,149.0584,149.3198,148.853,148.937,13000.0
2017-10-12 10:05:00,159.6,159.78,159.37,159.78,33765.0,148.9837,149.1517,148.769,149.1517,33765.0
2017-10-12 10:10:00,159.6,159.79,159.42,159.64,7295.0,148.9837,149.1611,148.8157,149.0211,7295.0
2017-10-12 10:15:00,159.56,159.83,159.55,159.83,1800.0,148.9464,149.1984,148.937,149.1984,1800.0
2017-10-12 10:20:00,159.85,159.88,159.51,159.77,5400.0,149.2171,149.2451,148.8997,149.1424,5400.0
2017-10-12 10:25:00,159.72,159.88,159.66,159.88,3302.0,149.0957,149.2451,149.0397,149.2451,3302.0
2017-10-12 10:30:00,159.89,159.98,159.75,159.77,5035.0,149.2544,149.3384,149.1237,149.1424,5035.0
2017-10-12 10:35:00,159.77,159.87,159.77,159.87,2400.0,149.1424,149.2358,149.1424,149.2358,2400.0
2017-10-12 10:40:00,159.91,159.92,159.82,159.92,5800.0,149.2731,149.2824,149.1891,149.2824,5800.0
2017-10-12 10:45:00,159.89,160.15,159.7,159.86,37043.0,149.2544,149.4971,149.0771,149.2264,37043.0
2017-10-12 10:50:00,159.92,159.96,159.8,159.85,11150.0,149.2824,149.3198,149.1704,149.2171,11150.0
2017-10-12 10:55:00,159.83,159.93,159.82,159.92,9700.0,149.1984,149.2918,149.1891,149.2824,9700.0
2017-10-12 11:00:00,159.86,160.0,159.85,160.0,4000.0,149.2264,149.3571,149.2171,149.3571,4000.0
2017-10-12 11:05:00,159.96,160.06,159.94,160.0,5662.0,149.3198,149.4131,149.3011,149.3571,5662.0
2017-10-12 11:10:00,160.06,160.14,159.93,159.94,14958.0,149.4131,149.4878,149.2918,149.3011,14958.0
2017-10-12 11:15:00,160.09,160.11,159.61,160.08,8953.0,149.4411,149.4598,148.9931,149.4318,8953.0
2017-10-12 11:20:00,160.13,160.36,160.13,160.22,5374.0,149.4785,149.6932,149.4785,149.5625,5374.0
2017-10-12 11:25:00,160.28,160.43,160.28,160.43,2194.0,149.6185,149.7585,149.6185,149.7585,2194.0
2017-10-12 11:30:00,160.38,160.42,160.34,160.4,4673.0,149.7118,149.7492,149.6745,149.7305,4673.0
2017-10-12 11:35:00,160.43,160.54,160.43,160.54,6085.0,149.7585,149.8612,149.7585,149.8612,6085.0
2017-10-12 11:40:00,160.57,160.6,160.5,160.53,2676.0,149.8892,149.9172,149.8239,149.8519,2676.0
2017-10-12 11:45:00,160.52,160.59,160.45,160.47,3971.0,149.8425,149.9079,149.7772,149.7959,3971.0
2017-10-12 11:50:00,160.53,160.57,160.51,160.57,1021.0,149.8519,149.8892,149.8332,149.8892,1021.0
2017-10-12 11:55:00,160.51,160.57,160.45,160.51,4100.0,149.8332,149.8892,149.7772,149.8332,4100.0
2017-10-12 12:00:00,160.5,160.53,160.45,160.52,2833.0,149.8239,149.8519,149.7772,149.8425,2833.0
2017-10-12 12:05:00,160.47,160.55,160.47,160.55,4012.0,149.7959,149.8705,149.7959,149.8705,4012.0
2017-10-12 12:10:00,160.53,160.7,160.53,160.67,4170.0,149.8519,150.0106,149.8519,149.9825,4170.0
2017-10-12 12:15:00,160.64,160.7,160.63,160.7,1328.0,149.9545,150.0106,149.9452,150.0106,1328.0
2017-10-12 12:20:00,160.74,160.76,160.68,160.75,4000.0,150.0479,150.0666,149.9919,150.0572,4000.0
2017-10-12 12:25:00,160.73,161.06,160.73,161.04,14756.0,150.0386,150.3466,150.0386,150.3279,14756.0
2017-10-12 12:30:00,161.05,161.13,160.99,161.12,10179.0,150.3373,150.4119,150.2813,150.4026,10179.0
2017-10-12 12:35:00,161.14,161.18,161.1,161.15,4500.0,150.4213,150.4586,150.3839,150.4306,4500.0
2017-10-12 12:40:00,161.17,161.2,161.13,161.16,3095.0,150.4493,150.4773,150.4119,150.44,3095.0
2017-10-12 12:45:00,161.19,161.29,161.16,161.29,3098.0,150.468,150.5613,150.44,150.5613,3098.0
2017-10-12 12:50:00,161.26,161.31,161.2,161.3,5432.0,150.5333,150.58,150.4773,150.5706,5432.0
2017-10-12 12:55:00,161.32,161.47,161.32,161.45,4500.0,150.5893,150.7293,150.5893,150.7107,4500.0
2017-10-12 13:00:00,161.41,161.45,161.4,161.43,3815.0,150.6733,150.7107,150.664,150.692,3815.0
2017-10-12 13:05:00,161.46,161.5,161.46,161.49,1400.0,150.72,150.7573,150.72,150.748,1400.0
2017-10-12 13:10:00,161.5,161.56,161.41,161.56,14897.0,150.7573,150.8133,150.6733,150.8133,14897.0
2017-10-12 13:15:00,161.58,161.66,161.53,161.63,6070.0,150.832,150.9067,150.7853,150.8787,6070.0
2017-10-12 13:20:00,161.6,161.6,161.48,161.48,2653.0,150.8507,150.8507,150.7387,150.7387,2653.0
2017-10-12 13:25:00,161.52,161.61,161.51,161.59,3634.0,150.776,150.86,150.7667,150.8414,3634.0
2017-10-12 13:30:00,161.6,161.6,161.49,161.57,7232.0,150.8507,150.8507,150.748,150.8227,7232.0
2017-10-12 13:35:00,161.58,161.58,161.44,161.51,4500.0,150.832,150.832,150.7013,150.7667,4500.0
2017-10-12 13:40:00,161.48,161.48,161.18,161.18,3800.0,150.7387,150.7387,150.4586,150.4586,3800.0
2017-10-12 13:45:00,161.15,161.17,161.11,161.13,4340.0,150.4306,150.4493,150.3933,150.4119,4340.0
2017-10-12 13:50:00,161.13,161.26,161.12,161.22,5110.0,150.4119,150.5333,150.4026,150.496,5110.0
2017-10-12 13:55:00,161.21,161.25,161.1,161.18,5591.0,150.4866,150.524,150.3839,150.4586,5591.0
2017-10-12 14:00:00,161.2,161.24,161.16,161.21,5804.0,150.4773,150.5146,150.44,150.4866,5804.0
2017-10-12 14:05:00,161.2,161.24,161.11,161.19,3299.0,150.4773,150.5146,150.3933,150.468,3299.0
2017-10-12 14:10:00,161.2,161.25,161.17,161.25,1000.0,150.4773,150.524,150.4493,150.524,1000.0
2017-10-12 14:15:00,161.25,161.4,161.25,161.4,3525.0,150.524,150.664,150.524,150.664,3525.0
2017-10-12 14:20:00,161.42,161.47,161.37,161.45,2700.0,150.6827,150.7293,150.636,150.7107,2700.0
2017-10-12 14:25:00,161.44,161.5,161.41,161.5,3871.0,150.7013,150.7573,150.6733,150.7573,3871.0
2017-10-12 14:30:00,161.49,161.49,161.41,161.44,6590.0,150.748,150.748,150.6733,150.7013,6590.0
2017-10-12 14:35:00,161.44,161.53,161.44,161.53,6648.0,150.7013,150.7853,150.7013,150.7853,6648.0
2017-10-12 14:40:00,161.49,161.49,161.37,161.45,4400.0,150.748,150.748,150.636,150.7107,4400.0
2017-10-12 14:45:00,161.44,161.51,161.29,161.32,8776.0,150.7013,150.7667,150.5613,150.5893,8776.0
2017-10-12 14:50:00,161.3,161.38,161.2,161.3,3800.0,150.5706,150.6453,150.4773,150.5706,3800.0
2017-10-12 14:55:00,161.32,161.41,161.15,161.22,9000.0,150.5893,150.6733,150.4306,150.496,9000.0
2017-10-12 15:00:00,161.21,161.33,161.16,161.33,3501.0,150.4866,150.5986,150.44,150.5986,3501.0
2017-10-12 15:05:00,161.33,161.41,161.33,161.41,7071.0,150.5986,150.6733,150.5986,150.6733,7071.0
2017-10-12 15:10:00,161.41,161.54,161.4,161.44,9773.0,150.6733,150.7947,150.664,150.7013,9773.0
2017-10-12 15:15:00,161.41,161.44,161.29,161.34,3730.0,150.6733,150.7013,150.5613,150.608,3730.0
2017-10-12 15:20:00,161.36,161.4,161.32,161.39,4649.0,150.6266,150.664,150.5893,150.6547,4649.0
2017-10-12 15:25:00,161.39,161.39,161.27,161.31,15537.0,150.6547,150.6547,150.5426,150.58,15537.0
2017-10-12 15:30:00,161.34,161.36,161.18,161.19,14350.0,150.608,150.6266,150.4586,150.468,14350.0
2017-10-12 15:35:00,161.2,161.23,161.11,161.11,9194.0,150.4773,150.5053,150.3933,150.3933,9194.0
2017-10-12 15:40:00,161.11,161.18,161.1,161.13,13370.0,150.3933,150.4586,150.3839,150.4119,13370.0
2017-10-12 15:45:00,161.12,161.14,161.07,161.09,19289.0,150.4026,150.4213,150.3559,150.3746,19289.0
2017-10-12 15:50:00,161.09,161.1,161.02,161.08,22396.0,150.3746,150.3839,150.3093,150.3653,22396.0
2017-10-12 15:55:00,161.08,161.18,160.99,161.13,45888.0,150.3653,150.4586,150.2813,150.4119,45888.0
2017-10-13 09:30:00,161.28,162.0,160.55,161.14,16017.0,150.552,151.2241,149.8705,150.4213,16017.0
2017-10-13 09:35:00,161.12,161.72,161.12,161.37,4539.0,150.4026,150.9627,150.4026,150.636,4539.0
2017-10-13 09:40:00,161.36,161.4,161.26,161.38,1800.0,150.6266,150.664,150.5333,150.6453,1800.0
2017-10-13 09:45:00,161.32,161.58,161.31,161.58,2900.0,150.5893,150.832,150.58,150.832,2900.0
2017-10-13 09:50:00,161.58,161.69,161.4,161.45,37820.0,150.832,150.9347,150.664,150.7107,37820.0
2017-10-13 09:55:00,161.45,161.56,161.31,161.41,44000.0,150.7107,150.8133,150.58,150.6733,44000.0
2017-10-13 10:00:00,161.47,161.53,161.2,161.48,7949.0,150.7293,150.7853,150.4773,150.7387,7949.0
2017-10-13 10:05:00,161.52,161.71,161.42,161.6,7005.0,150.776,150.9534,150.6827,150.8507,7005.0
2017-10-13 10:10:00,161.63,161.7,161.42,161.64,8416.0,150.8787,150.944,150.6827,150.888,8416.0
2017-10-13 10:15:00,161.66,161.9,161.65,161.9,6415.0,150.9067,151.1307,150.8974,151.1307,6415.0
2017-10-13 10:20:00,161.9,161.98,161.71,161.71,8026.0,151.1307,151.2054,150.9534,150.9534,8026.0
2017-10-13 10:25:00,161.7,161.89,161.55,161.83,11166.0,150.944,151.1214,150.804,151.0654,11166.0
2017-10-13 10:30:00,161.87,161.96,161.84,161.95,5250.0,151.1027,151.1867,151.0747,151.1774,5250.0
2017-10-13 10:35:00,161.97,162.23,161.92,162.22,10197.0,151.1961,151.4388,151.1494,151.4294,10197.0
2017-10-13 10:40:00,162.22,162.47,162.15,162.39,14065.0,151.4294,151.6628,151.3641,151.5881,14065.0
2017-10-13 10:45:00,162.37,162.39,161.94,161.96,7519.0,151.5695,151.5881,151.1681,151.1867,7519.0
2017-10-13 10:50:00,161.97,162.08,161.9,162.08,9612.0,151.1961,151.2988,151.1307,151.2988,9612.0
2017-10-13 10:55:00,162.09,162.21,162.0,162.07,18131.0,151.3081,151.4201,151.2241,151.2894,18131.0
2017-10-13 11:00:00,162.11,162.25,162.07,162.21,4900.0,151.3268,151.4574,151.2894,151.4201,4900.0
2017-10-13 11:05:00,162.16,162.21,162.07,162.18,6035.0,151.3734,151.4201,151.2894,151.3921,6035.0
2017-10-13 11:10:00,162.19,162.23,162.13,162.14,4100.0,151.4014,151.4388,151.3454,151.3548,4100.0
2017-10-13 11:15:00,162.14,162.25,162.08,162.24,8203.0,151.3548,151.4574,151.2988,151.4481,8203.0
2017-10-13 11:20:00,162.21,162.28,162.15,162.28,2876.0,151.4201,151.4855,151.3641,151.4855,2876.0
2017-10-13 11:25:00,162.37,162.64,162.25,162.64,61224.0,151.5695,151.8215,151.4574,151.8215,61224.0
2017-10-13 11:30:00,162.6,162.6,162.46,162.47,5600.0,151.7842,151.7842,151.6535,151.6628,5600.0
2017-10-13 11:35:00,162.47,162.65,162.47,162.6,3873.0,151.6628,151.8308,151.6628,151.7842,3873.0
2017-10-13 11:40:00,162.6,162.66,162.42,162.48,4450.0,151.7842,151.8402,151.6161,151.6721,4450.0
2017-10-13 11:45:00,162.53,162.61,162.45,162.58,5540.0,151.7188,151.7935,151.6441,151.7655,5540.0
2017-10-13 11:50:00,162.55,162.66,162.52,162.66,7750.0,151.7375,151.8402,151.7095,151.8402,7750.0
2017-10-13 11:55:00,162.69,162.75,162.66,162.7,6833.0,151.8682,151.9242,151.8402,151.8775,6833.0
2017-10-13 12:00:00,162.7,162.71,162.5,162.57,18998.0,151.8775,151.8868,151.6908,151.7562,18998.0
2017-10-13 12:05:00,162.58,162.72,162.56,162.71,5677.0,151.7655,151.8962,151.7468,151.8868,5677.0
2017-10-13 12:10:00,162.72,162.76,162.62,162.63,2900.0,151.8962,151.9335,151.8028,151.8122,2900.0
2017-10-13 12:15:00,162.63,162.63,162.46,162.55,5451.0,151.8122,151.8122,151.6535,151.7375,5451.0
2017-10-13 12:20:00,162.53,162.58,162.48,162.51,3900.0,151.7188,151.7655,151.6721,151.7002,3900.0
2017-10-13 12:25:00,162.53,162.63,162.53,162.63,3100.0,151.7188,151.8122,151.7188,151.8122,3100.0
2017-10-13 12:30:00,162.66,162.69,162.62,162.67,3900.0,151.8402,151.8682,151.8028,151.8495,3900.0
2017-10-13 12:35:00,162.68,162.82,162.65,162.78,3300.0,151.8588,151.9895,151.8308,151.9522,3300.0
2017-10-13 12:40:00,162.77,162.77,162.6,162.67,4799.0,151.9429,151.9429,151.7842,151.8495,4799.0
2017-10-13 12:45:00,162.7,162.72,162.64,162.72,3838.0,151.8775,151.8962,151.8215,151.8962,3838.0
2017-10-13 12:50:00,162.69,162.7,162.56,162.59,6941.0,151.8682,151.8775,151.7468,151.7748,6941.0
2017-10-13 12:55:00,162.6,162.66,162.56,162.56,4384.0,151.7842,151.8402,151.7468,151.7468,4384.0
2017-10-13 13:00:00,162.6,162.79,162.6,162.79,5261.0,151.7842,151.9615,151.7842,151.9615,5261.0
2017-10-13 13:05:00,162.79,162.87,162.74,162.82,3080.0,151.9615,152.0362,151.9149,151.9895,3080.0
2017-10-13 13:10:00,162.86,162.94,162.84,162.93,3500.0,152.0269,152.1016,152.0082,152.0922,3500.0
2017-10-13 13:15:00,162.96,162.96,162.84,162.9,8216.0,152.1202,152.1202,152.0082,152.0642,8216.0
2017-10-13 13:20:00,162.9,162.91,162.83,162.9,8570.0,152.0642,152.0735,151.9989,152.0642,8570.0
2017-10-13 13:25:00,162.9,162.91,162.5,162.56,12947.0,152.0642,152.0735,151.6908,151.7468,12947.0
2017-10-13 13:30:00,162.6,162.71,162.59,162.68,9798.0,151.7842,151.8868,151.7748,151.8588,9798.0
2017-10-13 13:35:00,162.69,162.69,162.38,162.39,5765.0,151.8682,151.8682,151.5788,151.5881,5765.0
2017-10-13 13:40:00,162.4,162.4,162.23,162.23,11356.0,151.5975,151.5975,151.4388,151.4388,11356.0
2017-10-13 13:45:00,162.23,162.25,162.02,162.1,15950.0,151.4388,151.4574,151.2427,151.3174,15950.0
2017-10-13 13:50:00,162.12,162.16,162.01,162.05,9805.0,151.3361,151.3734,151.2334,151.2708,9805.0
2017-10-13 13:55:00,161.97,162.0,161.86,161.92,3709.0,151.1961,151.2241,151.0934,151.1494,3709.0
2017-10-13 14:00:00,161.9,161.96,161.85,161.94,6550.0,151.1307,151.1867,151.0841,151.1681,6550.0
2017-10-13 14:05:00,161.93,162.21,161.93,162.21,9483.0,151.1587,151.4201,151.1587,151.4201,9483.0
2017-10-13 14:10:00,162.22,162.27,162.11,162.13,11934.0,151.4294,151.4761,151.3268,151.3454,11934.0
2017-10-13 14:15:00,162.11,162.19,162.08,162.19,7469.0,151.3268,151.4014,151.2988,151.4014,7469.0
2017-10-13 14:20:00,162.18,162.26,162.13,162.26,8300.0,151.3921,151.4668,151.3454,151.4668,8300.0
2017-10-13 14:25:00,162.26,162.28,162.19,162.24,5802.0,151.4668,151.4855,151.4014,151.4481,5802.0
2017-10-13 14:30:00,162.18,162.27,162.18,162.24,2355.0,151.3921,151.4761,151.3921,151.4481,2355.0
2017-10-13 14:35:00,162.29,162.29,162.1,162.1,7619.0,151.4948,151.4948,151.3174,151.3174,7619.0
2017-10-13 14:40:00,162.1,162.1,161.95,161.97,7903.0,151.3174,151.3174,151.1774,151.1961,7903.0
2017-10-13 14:45:00,161.91,161.95,161.87,161.93,3224.0,151.1401,151.1774,151.1027,151.1587,3224.0
2017-10-13 14:50:00,161.96,161.96,161.84,161.85,7700.0,151.1867,151.1867,151.0747,151.0841,7700.0
2017-10-13 14:55:00,161.86,161.87,161.74,161.77,8661.0,151.0934,151.1027,150.9814,151.0094,8661.0
2017-10-13 15:00:00,161.8,161.81,161.74,161.78,10120.0,151.0374,151.0467,150.9814,151.0187,10120.0
2017-10-13 15:05:00,161.78,161.85,161.74,161.84,7021.0,151.0187,151.0841,150.9814,151.0747,7021.0
2017-10-13 15:10:00,161.87,162.04,161.87,162.02,5700.0,151.1027,151.2614,151.1027,151.2427,5700.0
2017-10-13 15:15:00,162.02,162.03,161.9,161.95,8719.0,151.2427,151.2521,151.1307,151.1774,8719.0
2017-10-13 15:20:00,161.93,161.99,161.67,161.86,8634.0,151.1587,151.2147,150.916,151.0934,8634.0
2017-10-13 15:25:00,161.88,161.99,161.8,161.91,5600.0,151.1121,151.2147,151.0374,151.1401,5600.0
2017-10-13 15:30:00,161.91,161.97,161.88,161.95,7527.0,151.1401,151.1961,151.1121,151.1774,7527.0
2017-10-13 15:35:00,161.96,161.99,161.92,161.94,5805.0,151.1867,151.2147,151.1494,151.1681,5805.0
2017-10-13 15:40:00,161.96,161.96,161.85,161.87,10696.0,151.1867,151.1867,151.0841,151.1027,10696.0
2017-10-13 15:45:00,161.85,161.85,161.74,161.76,11588.0,151.0841,151.0841,150.9814,151.0,11588.0
2017-10-13 15:50:00,161.76,161.81,161.71,161.71,12234.0,151.0,151.0467,150.9534,150.9534,12234.0
2017-10-13 15:55:00,161.73,161.83,161.68,161.81,35715.0,150.972,151.0654,150.9254,151.0467,35715.0
2017-10-16 09:30:00,161.82,162.46,161.57,162.3,8451.0,151.0561,151.6535,150.8227,151.5041,8451.0
2017-10-16 09:35:00,162.3,162.45,162.07,162.13,23671.0,151.5041,151.6441,151.2894,151.3454,23671.0
2017-10-16 09:40:00,162.07,162.22,162.0,162.09,5411.0,151.2894,151.4294,151.2241,151.3081,5411.0
2017-10-16 09:45:00,162.05,162.15,161.79,162.04,23150.0,151.2708,151.3641,151.028,151.2614,23150.0
2017-10-16 09:50:00,162.11,162.27,162.04,162.26,7013.0,151.3268,151.4761,151.2614,151.4668,7013.0
2017-10-16 09:55:00,162.27,162.32,162.0,162.0,19835.0,151.4761,151.5228,151.2241,151.2241,19835.0
2017-10-16 10:00:00,162.0,162.24,161.92,162.24,3185.0,151.2241,151.4481,151.1494,151.4481,3185.0
2017-10-16 10:05:00,162.31,162.31,162.09,162.18,5847.0,151.5135,151.5135,151.3081,151.3921,5847.0
2017-10-16 10:10:00,162.16,162.16,161.98,162.05,9900.0,151.3734,151.3734,151.2054,151.2708,9900.0
2017-10-16 10:15:00,162.04,162.16,162.0,162.16,5790.0,151.2614,151.3734,151.2241,151.3734,5790.0
2017-10-16 10:20:00,162.12,162.14,162.02,162.1,4750.0,151.3361,151.3548,151.2427,151.3174,4750.0
2017-10-16 10:25:00,162.06,162.08,162.0,162.02,9435.0,151.2801,151.2988,151.2241,151.2427,9435.0
2017-10-16 10:30:00,162.0,162.15,161.95,162.13,12325.0,151.2241,151.3641,151.1774,151.3454,12325.0
2017-10-16 10:35:00,162.13,162.14,162.06,162.06,5560.0,151.3454,151.3548,151.2801,151.2801,5560.0
2017-10-16 10:40:00,162.07,162.08,161.99,162.03,3075.0,151.2894,151.2988,151.2147,151.2521,3075.0
2017-10-16 10:45:00,162.04,162.15,162.02,162.13,5248.0,151.2614,151.3641,151.2427,151.3454,5248.0
2017-10-16 10:50:00,162.16,162.19,162.05,162.14,55132.0,151.3734,151.4014,151.2708,151.3548,55132.0
2017-10-16 10:55:00,162.12,162.14,162.04,162.04,7400.0,151.3361,151.3548,151.2614,151.2614,7400.0
2017-10-16 11:00:00,162.03,162.1,161.9,162.07,7180.0,151.2521,151.3174,151.1307,151.2894,7180.0
2017-10-16 11:05:00,162.09,162.24,162.08,162.23,4362.0,151.3081,151.4481,151.2988,151.4388,4362.0
2017-10-16 11:10:00,162.22,162.3,162.12,162.13,8802.0,151.4294,151.5041,151.3361,151.3454,8802.0
2017-10-16 11:15:00,162.12,162.16,162.08,162.1,5500.0,151.3361,151.3734,151.2988,151.3174,5500.0
2017-10-16 11:20:00,162.1,162.21,162.1,162.21,4552.0,151.3174,151.4201,151.3174,151.4201,4552.0
2017-10-16 11:25:00,162.19,162.29,162.15,162.23,7133.0,151.4014,151.4948,151.3641,151.4388,7133.0
2017-10-16 11:30:00,162.23,162.3,162.18,162.23,10756.0,151.4388,151.5041,151.3921,151.4388,10756.0
2017-10-16 11:35:00,162.22,162.24,162.13,162.14,1900.0,151.4294,151.4481,151.3454,151.3548,1900.0
2017-10-16 11:40:00,162.16,162.24,162.13,162.21,7178.0,151.3734,151.4481,151.3454,151.4201,7178.0
2017-10-16 11:45:00,162.21,162.29,162.18,162.28,9647.0,151.4201,151.4948,151.3921,151.4855,9647.0
2017-10-16 11:50:00,162.32,162.37,162.28,162.33,8281.0,151.5228,151.5695,151.4855,151.5321,8281.0
2017-10-16 11:55:00,162.33,162.39,162.29,162.31,6279.0,151.5321,151.5881,151.4948,151.5135,6279.0
2017-10-16 12:00:00,162.31,162.34,162.19,162.3,3900.0,151.5135,151.5415,151.4014,151.5041,3900.0
2017-10-16 12:05:00,162.29,162.32,162.16,162.17,1900.0,151.4948,151.5228,151.3734,151.3828,1900.0
2017-10-16 12:10:00,162.19,162.19,162.02,162.14,8047.0,151.4014,151.4014,151.2427,151.3548,8047.0
2017-10-16 12:15:00,162.08,162.13,161.94,162.04,3821.0,151.2988,151.3454,151.1681,151.2614,3821.0
2017-10-16 12:20:00,162.03,162.05,161.9,162.03,5430.0,151.2521,151.2708,151.1307,151.2521,5430.0
2017-10-16 12:25:00,162.04,162.06,161.94,161.97,4100.0,151.2614,151.2801,151.1681,151.1961,4100.0
2017-10-16 12:30:00,162.0,162.0,161.86,161.87,4200.0,151.2241,151.2241,151.0934,151.1027,4200.0
2017-10-16 12:35:00,161.89,161.97,161.88,161.94,3900.0,151.1214,151.1961,151.1121,151.1681,3900.0
2017-10-16 12:40:00,161.94,161.97,161.86,161.91,6316.0,151.1681,151.1961,151.0934,151.1401,6316.0
2017-10-16 12:45:00,161.93,161.97,161.82,161.87,4412.0,151.1587,151.1961,151.0561,151.1027,4412.0
2017-10-16 12:50:00,161.89,161.89,161.78,161.8,5800.0,151.1214,151.1214,151.0187,151.0374,5800.0
2017-10-16 12:55:00,161.81,161.85,161.74,161.77,6907.0,151.0467,151.0841,150.9814,151.0094,6907.0
2017-10-16 13:00:00,161.79,161.86,161.68,161.73,5521.0,151.028,151.0934,150.9254,150.972,5521.0
2017-10-16 13:05:00,161.72,161.91,161.72,161.9,3534.0,150.9627,151.1401,150.9627,151.1307,3534.0
2017-10-16 13:10:00,161.91,161.92,161.8,161.89,5170.0,151.1401,151.1494,151.0374,151.1214,5170.0
2017-10-16 13:15:00,161.91,161.93,161.88,161.91,4400.0,151.1401,151.1587,151.1121,151.1401,4400.0
2017-10-16 13:20:00,161.91,161.91,161.82,161.85,3900.0,151.1401,151.1401,151.0561,151.0841,3900.0
2017-10-16 13:25:00,161.85,161.89,161.82,161.88,3300.0,151.0841,151.1214,151.0561,151.1121,3300.0
2017-10-16 13:30:00,161.89,161.98,161.86,161.98,4709.0,151.1214,151.2054,151.0934,151.2054,4709.0
2017-10-16 13:35:00,162.01,162.1,161.97,162.09,2801.0,151.2334,151.3174,151.1961,151.3081,2801.0
2017-10-16 13:40:00,162.09,162.15,162.06,162.15,3000.0,151.3081,151.3641,151.2801,151.3641,3000.0
2017-10-16 13:45:00,162.13,162.24,162.11,162.16,3800.0,151.3454,151.4481,151.3268,151.3734,3800.0
2017-10-16 13:50:00,162.2,162.3,162.2,162.3,2116.0,151.4108,151.5041,151.4108,151.5041,2116.0
2017-10-16 13:55:00,162.32,162.32,162.23,162.27,5396.0,151.5228,151.5228,151.4388,151.4761,5396.0
2017-10-16 14:00:00,162.3,162.3,162.14,162.14,3748.0,151.5041,151.5041,151.3548,151.3548,3748.0
2017-10-16 14:05:00,162.12,162.12,162.01,162.09,5270.0,151.3361,151.3361,151.2334,151.3081,5270.0
2017-10-16 14:10:00,162.03,162.1,162.0,162.08,40885.0,151.2521,151.3174,151.2241,151.2988,40885.0
2017-10-16 14:15:00,162.1,162.2,162.08,162.19,12097.0,151.3174,151.4108,151.2988,151.4014,12097.0
2017-10-16 14:20:00,162.2,162.2,162.05,162.13,10383.0,151.4108,151.4108,151.2708,151.3454,10383.0
2017-10-16 14:25:00,162.12,162.19,162.01,162.18,3000.0,151.3361,151.4014,151.2334,151.3921,3000.0
2017-10-16 14:30:00,162.17,162.19,162.15,162.18,3393.0,151.3828,151.4014,151.3641,151.3921,3393.0
2017-10-16 14:35:00,162.17,162.24,162.14,162.16,5759.0,151.3828,151.4481,151.3548,151.3734,5759.0
2017-10-16 14:40:00,162.11,162.14,162.02,162.06,2100.0,151.3268,151.3548,151.2427,151.2801,2100.0
2017-10-16 14:45:00,162.06,162.06,161.97,162.06,4303.0,151.2801,151.2801,151.1961,151.2801,4303.0
2017-10-16 14:50:00,162.06,162.13,162.04,162.13,4363.0,151.2801,151.3454,151.2614,151.3454,4363.0
2017-10-16 14:55:00,162.13,162.17,162.06,162.14,4234.0,151.3454,151.3828,151.2801,151.3548,4234.0
2017-10-16 15:00:00,162.2,162.2,162.06,162.11,6084.0,151.4108,151.4108,151.2801,151.3268,6084.0
2017-10-16 15:05:00,162.12,162.15,162.08,162.13,3243.0,151.3361,151.3641,151.2988,151.3454,3243.0
2017-10-16 15:10:00,162.14,162.24,162.09,162.21,7043.0,151.3548,151.4481,151.3081,151.4201,7043.0
2017-10-16 15:15:00,162.21,162.24,162.17,162.22,6136.0,151.4201,151.4481,151.3828,151.4294,6136.0
2017-10-16 15:20:00,162.23,162.33,162.2,162.29,9506.0,151.4388,151.5321,151.4108,151.4948,9506.0
2017-10-16 15:25:00,162.28,162.31,162.21,162.27,5000.0,151.4855,151.5135,151.4201,151.4761,5000.0
2017-10-16 15:30:00,162.3,162.35,162.24,162.28,8071.0,151.5041,151.5508,151.4481,151.4855,8071.0
2017-10-16 15:35:00,162.28,162.44,162.28,162.41,10401.0,151.4855,151.6348,151.4855,151.6068,10401.0
2017-10-16 15:40:00,162.42,162.42,162.35,162.38,26771.0,151.6161,151.6161,151.5508,151.5788,26771.0
2017-10-16 15:45:00,162.39,162.41,162.29,162.31,19980.0,151.5881,151.6068,151.4948,151.5135,19980.0
2017-10-16 15:50:00,162.32,162.44,162.32,162.36,14905.0,151.5228,151.6348,151.5228,151.5601,14905.0
2017-10-16 15:55:00,162.35,162.53,162.33,162.45,62658.0,151.5508,151.7188,151.5321,151.6441,62658.0
2017-10-17 09:30:00,162.76,162.87,162.28,162.44,9742.0,151.9335,152.0362,151.4855,151.6348,9742.0
2017-10-17 09:35:00,162.57,162.57,162.31,162.45,2405.0,151.7562,151.7562,151.5135,151.6441,2405.0
2017-10-17 09:40:00,162.51,162.72,162.47,162.61,5507.0,151.7002,151.8962,151.6628,151.7935,5507.0
2017-10-17 09:45:00,162.53,162.72,162.52,162.65,17887.0,151.7188,151.8962,151.7095,151.8308,17887.0
2017-10-17 09:50:00,162.68,162.87,162.6,162.69,13372.0,151.8588,152.0362,151.7842,151.8682,13372.0
2017-10-17 09:55:00,162.69,162.72,162.51,162.54,105237.0,151.8682,151.8962,151.7002,151.7282,105237.0
2017-10-17 10:00:00,162.47,162.47,162.38,162.42,3695.0,151.6628,151.6628,151.5788,151.6161,3695.0
2017-10-17 10:05:00,162.35,162.43,162.26,162.34,6083.0,151.5508,151.6255,151.4668,151.5415,6083.0
2017-10-17 10:10:00,162.28,162.3,161.99,162.11,7035.0,151.4855,151.5041,151.2147,151.3268,7035.0
2017-10-17 10:15:00,162.13,162.14,161.92,161.94,6477.0,151.3454,151.3548,151.1494,151.1681,6477.0
2017-10-17 10:20:00,161.93,161.96,161.79,161.79,5380.0,151.1587,151.1867,151.028,151.028,5380.0
2017-10-17 10:25:00,161.79,162.12,161.79,162.01,9004.0,151.028,151.3361,151.028,151.2334,9004.0
2017-10-17 10:30:00,162.01,162.04,161.85,161.89,6114.0,151.2334,151.2614,151.0841,151.1214,6114.0
2017-10-17 10:35:00,161.92,161.99,161.82,161.93,6901.0,151.1494,151.2147,151.0561,151.1587,6901.0
2017-10-17 10:40:00,161.92,161.94,161.69,161.75,13693.0,151.1494,151.1681,150.9347,150.9907,13693.0
2017-10-17 10:45:00,161.75,161.82,161.64,161.65,7041.0,150.9907,151.0561,150.888,150.8974,7041.0
2017-10-17 10:50:00,161.67,162.06,161.63,161.95,16307.0,150.916,151.2801,150.8787,151.1774,16307.0
2017-10-17 10:55:00,161.94,161.94,161.73,161.73,4809.0,151.1681,151.1681,150.972,150.972,4809.0
2017-10-17 11:00:00,161.72,161.84,161.67,161.78,5733.0,150.9627,151.0747,150.916,151.0187,5733.0
2017-10-17 11:05:00,161.78,161.84,161.69,161.72,8662.0,151.0187,151.0747,150.9347,150.9627,8662.0
2017-10-17 11:10:00,161.73,161.85,161.71,161.72,5700.0,150.972,151.0841,150.9534,150.9627,5700.0
2017-10-17 11:15:00,161.71,161.94,161.7,161.89,11226.0,150.9534,151.1681,150.944,151.1214,11226.0
2017-10-17 11:20:00,161.84,161.92,161.83,161.87,3165.0,151.0747,151.1494,151.0654,151.1027,3165.0
2017-10-17 11:25:00,161.86,161.93,161.76,161.87,4090.0,151.0934,151.1587,151.0,151.1027,4090.0
2017-10-17 11:30:00,161.87,161.9,161.8,161.81,3900.0,151.1027,151.1307,151.0374,151.0467,3900.0
2017-10-17 11:35:00,161.81,161.88,161.72,161.86,7339.0,151.0467,151.1121,150.9627,151.0934,7339.0
2017-10-17 11:40:00,161.87,161.91,161.82,161.82,3400.0,151.1027,151.1401,151.0561,151.0561,3400.0
2017-10-17 11:45:00,161.81,161.98,161.77,161.81,5894.0,151.0467,151.2054,151.0094,151.0467,5894.0
2017-10-17 11:50:00,161.86,161.91,161.74,161.9,3967.0,151.0934,151.1401,150.9814,151.1307,3967.0
2017-10-17 11:55:00,161.85,161.85,161.74,161.77,6720.0,151.0841,151.0841,150.9814,151.0094,6720.0
2017-10-17 12:00:00,161.76,161.85,161.72,161.8,5336.0,151.0,151.0841,150.9627,151.0374,5336.0
2017-10-17 12:05:00,161.8,161.83,161.7,161.73,4101.0,151.0374,151.0654,150.944,150.972,4101.0
2017-10-17 12:10:00,161.76,161.78,161.63,161.73,5446.0,151.0,151.0187,150.8787,150.972,5446.0
2017-10-17 12:15:00,161.7,161.78,161.66,161.72,3152.0,150.944,151.0187,150.9067,150.9627,3152.0
2017-10-17 12:20:00,161.66,161.72,161.59,161.59,4400.0,150.9067,150.9627,150.8414,150.8414,4400.0
2017-10-17 12:25:00,161.59,161.64,161.54,161.54,4400.0,150.8414,150.888,150.7947,150.7947,4400.0
2017-10-17 12:30:00,161.54,161.71,161.54,161.71,6106.0,150.7947,150.9534,150.7947,150.9534,6106.0
2017-10-17 12:35:00,161.68,161.75,161.66,161.67,4647.0,150.9254,150.9907,150.9067,150.916,4647.0
2017-10-17 12:40:00,161.66,161.73,161.62,161.7,3304.0,150.9067,150.972,150.8694,150.944,3304.0
2017-10-17 12:45:00,161.73,161.75,161.66,161.71,5403.0,150.972,150.9907,150.9067,150.9534,5403.0
2017-10-17 12:50:00,161.71,161.73,161.57,161.7,4600.0,150.9534,150.972,150.8227,150.944,4600.0
2017-10-17 12:55:00,161.7,161.72,161.57,161.57,2800.0,150.944,150.9627,150.8227,150.8227,2800.0
2017-10-17 13:00:00,161.6,161.65,161.5,161.52,19621.0,150.8507,150.8974,150.7573,150.776,19621.0
2017-10-17 13:05:00,161.51,161.61,161.47,161.54,4012.0,150.7667,150.86,150.7293,150.7947,4012.0
2017-10-17 13:10:00,161.54,161.62,161.52,161.54,3000.0,150.7947,150.8694,150.776,150.7947,3000.0
2017-10-17 13:15:00,161.51,161.68,161.51,161.68,3600.0,150.7667,150.9254,150.7667,150.9254,3600.0
2017-10-17 13:20:00,161.68,161.73,161.58,161.59,4284.0,150.9254,150.972,150.832,150.8414,4284.0
2017-10-17 13:25:00,161.54,161.61,161.51,161.55,3900.0,150.7947,150.86,150.7667,150.804,3900.0
2017-10-17 13:30:00,161.54,161.65,161.46,161.64,4307.0,150.7947,150.8974,150.72,150.888,4307.0
2017-10-17 13:35:00,161.59,161.59,161.43,161.53,4934.0,150.8414,150.8414,150.692,150.7853,4934.0
2017-10-17 13:40:00,161.53,161.59,161.42,161.5,3200.0,150.7853,150.8414,150.6827,150.7573,3200.0
2017-10-17 13:45:00,161.47,161.54,161.38,161.44,3610.0,150.7293,150.7947,150.6453,150.7013,3610.0
2017-10-17 13:50:00,161.45,161.45,161.29,161.39,3700.0,150.7107,150.7107,150.5613,150.6547,3700.0
2017-10-17 13:55:00,161.33,161.4,161.26,161.35,4100.0,150.5986,150.664,150.5333,150.6173,4100.0
2017-10-17 14:00:00,161.36,161.47,161.35,161.45,6503.0,150.6266,150.7293,150.6173,150.7107,6503.0
2017-10-17 14:05:00,161.44,161.47,161.36,161.36,5219.0,150.7013,150.7293,150.6266,150.6266,5219.0
2017-10-17 14:10:00,161.42,161.46,161.37,161.38,3900.0,150.6827,150.72,150.636,150.6453,3900.0
2017-10-17 14:15:00,161.39,161.41,161.33,161.33,5756.0,150.6547,150.6733,150.5986,150.5986,5756.0
2017-10-17 14:20:00,161.35,161.43,161.33,161.38,9432.0,150.6173,150.692,150.5986,150.6453,9432.0
2017-10-17 14:25:00,161.4,161.4,161.25,161.31,4396.0,150.664,150.664,150.524,150.58,4396.0
2017-10-17 14:30:00,161.28,161.28,161.14,161.21,4606.0,150.552,150.552,150.4213,150.4866,4606.0
2017-10-17 14:35:00,161.22,161.23,161.18,161.22,6200.0,150.496,150.5053,150.4586,150.496,6200.0
2017-10-17 14:40:00,161.21,161.26,161.17,161.19,4337.0,150.4866,150.5333,150.4493,150.468,4337.0
2017-10-17 14:45:00,161.22,161.31,161.21,161.3,24446.0,150.496,150.58,150.4866,150.5706,24446.0
2017-10-17 14:50:00,161.27,161.42,161.25,161.37,4499.0,150.5426,150.6827,150.524,150.636,4499.0
2017-10-17 14:55:00,161.35,161.35,161.32,161.33,3700.0,150.6173,150.6173,150.5893,150.5986,3700.0
2017-10-17 15:00:00,161.34,161.46,161.34,161.43,6007.0,150.608,150.72,150.608,150.692,6007.0
2017-10-17 15:05:00,161.43,161.46,161.4,161.42,5000.0,150.692,150.72,150.664,150.6827,5000.0
2017-10-17 15:10:00,161.4,161.47,161.4,161.44,7963.0,150.664,150.7293,150.664,150.7013,7963.0
2017-10-17 15:15:00,161.43,161.43,161.36,161.38,16569.0,150.692,150.692,150.6266,150.6453,16569.0
2017-10-17 15:20:00,161.38,161.5,161.37,161.49,6921.0,150.6453,150.7573,150.636,150.748,6921.0
2017-10-17 15:25:00,161.5,161.51,161.43,161.51,6897.0,150.7573,150.7667,150.692,150.7667,6897.0
2017-10-17 15:30:00,161.51,161.64,161.48,161.55,9532.0,150.7667,150.888,150.7387,150.804,9532.0
2017-10-17 15:35:00,161.49,161.59,161.47,161.55,12480.0,150.748,150.8414,150.7293,150.804,12480.0
2017-10-17 15:40:00,161.55,161.56,161.52,161.55,9585.0,150.804,150.8133,150.776,150.804,9585.0
2017-10-17 15:45:00,161.54,161.59,161.52,161.55,13858.0,150.7947,150.8414,150.776,150.804,13858.0
2017-10-17 15:50:00,161.56,161.59,161.51,161.58,19485.0,150.8133,150.8414,150.7667,150.832,19485.0
2017-10-17 15:55:00,161.59,161.67,161.56,161.66,36619.0,150.8414,150.916,150.8133,150.9067,36619.0
2017-10-18 09:30:00,161.97,162.29,161.81,161.97,11033.0,151.1961,151.4948,151.0467,151.1961,11033.0
2017-10-18 09:35:00,161.85,161.85,161.15,161.5,6656.0,151.0841,151.0841,150.4306,150.7573,6656.0
2017-10-18 09:40:00,161.34,161.38,161.18,161.29,5582.0,150.608,150.6453,150.4586,150.5613,5582.0
2017-10-18 09:45:00,161.28,161.62,161.24,161.4,32520.0,150.552,150.8694,150.5146,150.664,32520.0
2017-10-18 09:50:00,161.47,161.49,161.26,161.26,3792.0,150.7293,150.748,150.5333,150.5333,3792.0
2017-10-18 09:55:00,161.34,161.51,161.3,161.44,9998.0,150.608,150.7667,150.5706,150.7013,9998.0
2017-10-18 10:00:00,161.42,161.54,161.4,161.54,8586.0,150.6827,150.7947,150.664,150.7947,8586.0
2017-10-18 10:05:00,161.54,161.54,161.41,161.53,4738.0,150.7947,150.7947,150.6733,150.7853,4738.0
2017-10-18 10:10:00,161.51,161.53,161.4,161.52,6077.0,150.7667,150.7853,150.664,150.776,6077.0
2017-10-18 10:15:00,161.52,161.63,161.48,161.63,7940.0,150.776,150.8787,150.7387,150.8787,7940.0
2017-10-18 10:20:00,161.69,161.77,161.59,161.64,2400.0,150.9347,151.0094,150.8414,150.888,2400.0
2017-10-18 10:25:00,161.65,161.65,161.35,161.42,9131.0,150.8974,150.8974,150.6173,150.6827,9131.0
2017-10-18 10:30:00,161.46,161.54,161.43,161.44,4100.0,150.72,150.7947,150.692,150.7013,4100.0
2017-10-18 10:35:00,161.5,161.52,161.46,161.48,7099.0,150.7573,150.776,150.72,150.7387,7099.0
2017-10-18 10:40:00,161.48,161.51,161.38,161.38,5473.0,150.7387,150.7667,150.6453,150.6453,5473.0
2017-10-18 10:45:00,161.39,161.47,161.35,161.47,4800.0,150.6547,150.7293,150.6173,150.7293,4800.0
2017-10-18 10:50:00,161.44,161.45,161.38,161.43,4900.0,150.7013,150.7107,150.6453,150.692,4900.0
2017-10-18 10:55:00,161.45,161.45,161.27,161.27,7000.0,150.7107,150.7107,150.5426,150.5426,7000.0
2017-10-18 11:00:00,161.27,161.51,161.27,161.45,8041.0,150.5426,150.7667,150.5426,150.7107,8041.0
2017-10-18 11:05:00,161.48,161.56,161.44,161.49,7076.0,150.7387,150.8133,150.7013,150.748,7076.0
2017-10-18 11:10:00,161.49,161.5,161.37,161.47,9555.0,150.748,150.7573,150.636,150.7293,9555.0
2017-10-18 11:15:00,161.51,161.53,161.45,161.46,3340.0,150.7667,150.7853,150.7107,150.72,3340.0
2017-10-18 11:20:00,161.5,161.54,161.47,161.5,1578.0,150.7573,150.7947,150.7293,150.7573,1578.0
2017-10-18 11:25:00,161.51,161.53,161.4,161.43,6661.0,150.7667,150.7853,150.664,150.692,6661.0
2017-10-18 11:30:00,161.42,161.49,161.39,161.47,4933.0,150.6827,150.748,150.6547,150.7293,4933.0
2017-10-18 11:35:00,161.47,161.5,161.43,161.45,3671.0,150.7293,150.7573,150.692,150.7107,3671.0
2017-10-18 11:40:00,161.46,161.46,161.34,161.38,2200.0,150.72,150.72,150.608,150.6453,2200.0
2017-10-18 11:45:00,161.39,161.42,161.33,161.36,3576.0,150.6547,150.6827,150.5986,150.6266,3576.0
2017-10-18 11:50:00,161.39,161.48,161.39,161.44,3626.0,150.6547,150.7387,150.6547,150.7013,3626.0
2017-10-18 11:55:00,161.44,161.44,161.41,161.43,1800.0,150.7013,150.7013,150.6733,150.692,1800.0
2017-10-18 12:00:00,161.42,161.43,161.36,161.43,5105.0,150.6827,150.692,150.6266,150.692,5105.0
2017-10-18 12:05:00,161.43,161.44,161.41,161.43,2655.0,150.692,150.7013,150.6733,150.692,2655.0
2017-10-18 12:10:00,161.45,161.51,161.39,161.39,4702.0,150.7107,150.7667,150.6547,150.6547,4702.0
2017-10-18 12:15:00,161.44,161.48,161.43,161.44,1400.0,150.7013,150.7387,150.692,150.7013,1400.0
2017-10-18 12:20:00,161.42,161.43,161.37,161.42,4484.0,150.6827,150.692,150.636,150.6827,4484.0
2017-10-18 12:25:00,161.42,161.5,161.41,161.44,4860.0,150.6827,150.7573,150.6733,150.7013,4860.0
2017-10-18 12:30:00,161.46,161.66,161.45,161.66,7286.0,150.72,150.9067,150.7107,150.9067,7286.0
2017-10-18 12:35:00,161.64,161.71,161.63,161.67,2700.0,150.888,150.9534,150.8787,150.916,2700.0
2017-10-18 12:40:00,161.7,161.72,161.62,161.66,3974.0,150.944,150.9627,150.8694,150.9067,3974.0
2017-10-18 12:45:00,161.65,161.71,161.59,161.64,5830.0,150.8974,150.9534,150.8414,150.888,5830.0
2017-10-18 12:50:00,161.65,161.66,161.63,161.64,1640.0,150.8974,150.9067,150.8787,150.888,1640.0
2017-10-18 12:55:00,161.65,161.65,161.56,161.58,4931.0,150.8974,150.8974,150.8133,150.832,4931.0
2017-10-18 13:00:00,161.59,161.62,161.57,161.59,7607.0,150.8414,150.8694,150.8227,150.8414,7607.0
2017-10-18 13:05:00,161.6,161.67,161.57,161.64,12170.0,150.8507,150.916,150.8227,150.888,12170.0
2017-10-18 13:10:00,161.66,161.71,161.65,161.71,4419.0,150.9067,150.9534,150.8974,150.9534,4419.0
2017-10-18 13:15:00,161.7,161.71,161.6,161.6,4526.0,150.944,150.9534,150.8507,150.8507,4526.0
2017-10-18 13:20:00,161.59,161.63,161.59,161.6,1400.0,150.8414,150.8787,150.8414,150.8507,1400.0
2017-10-18 13:25:00,161.61,161.61,161.56,161.61,28299.0,150.86,150.86,150.8133,150.86,28299.0
2017-10-18 13:30:00,161.62,161.8,161.61,161.79,6313.0,150.8694,151.0374,150.86,151.028,6313.0
2017-10-18 13:35:00,161.79,161.8,161.77,161.8,3243.0,151.028,151.0374,151.0094,151.0374,3243.0
2017-10-18 13:40:00,161.76,161.81,161.73,161.81,4283.0,151.0,151.0467,150.972,151.0467,4283.0
2017-10-18 13:45:00,161.81,161.83,161.78,161.81,5073.0,151.0467,151.0654,151.0187,151.0467,5073.0
2017-10-18 13:50:00,161.81,161.83,161.61,161.66,11652.0,151.0467,151.0654,150.86,150.9067,11652.0
2017-10-18 13:55:00,161.66,161.66,161.63,161.64,2741.0,150.9067,150.9067,150.8787,150.888,2741.0
2017-10-18 14:00:00,161.63,161.64,161.52,161.53,6704.0,150.8787,150.888,150.776,150.7853,6704.0
2017-10-18 14:05:00,161.53,161.55,161.45,161.5,10885.0,150.7853,150.804,150.7107,150.7573,10885.0
2017-10-18 14:10:00,161.5,161.5,161.45,161.48,7401.0,150.7573,150.7573,150.7107,150.7387,7401.0
2017-10-18 14:15:00,161.49,161.52,161.43,161.43,9610.0,150.748,150.776,150.692,150.692,9610.0
2017-10-18 14:20:00,161.44,161.44,161.34,161.34,4806.0,150.7013,150.7013,150.608,150.608,4806.0
2017-10-18 14:25:00,161.31,161.35,161.14,161.3,7680.0,150.58,150.6173,150.4213,150.5706,7680.0
2017-10-18 14:30:00,161.29,161.3,161.23,161.24,4201.0,150.5613,150.5706,150.5053,150.5146,4201.0
2017-10-18 14:35:00,161.25,161.33,161.23,161.25,5009.0,150.524,150.5986,150.5053,150.524,5009.0
2017-10-18 14:40:00,161.31,161.31,161.25,161.31,2674.0,150.58,150.58,150.524,150.58,2674.0
2017-10-18 14:45:00,161.32,161.32,161.24,161.25,5300.0,150.5893,150.5893,150.5146,150.524,5300.0
2017-10-18 14:50:00,161.24,161.27,161.21,161.22,5510.0,150.5146,150.5426,150.4866,150.496,5510.0
2017-10-18 14:55:00,161.22,161.24,161.14,161.18,7755.0,150.496,150.5146,150.4213,150.4586,7755.0
2017-10-18 15:00:00,161.16,161.22,161.14,161.16,4293.0,150.44,150.496,150.4213,150.44,4293.0
2017-10-18 15:05:00,161.15,161.19,161.12,161.19,8335.0,150.4306,150.468,150.4026,150.468,8335.0
2017-10-18 15:10:00,161.18,161.35,161.18,161.34,4477.0,150.4586,150.6173,150.4586,150.608,4477.0
2017-10-18 15:15:00,161.35,161.39,161.3,161.35,9033.0,150.6173,150.6547,150.5706,150.6173,9033.0
2017-10-18 15:20:00,161.36,161.55,161.35,161.47,7550.0,150.6266,150.804,150.6173,150.7293,7550.0
2017-10-18 15:25:00,161.48,161.62,161.46,161.61,11712.0,150.7387,150.8694,150.72,150.86,11712.0
2017-10-18 15:30:00,161.6,161.61,161.54,161.58,14012.0,150.8507,150.86,150.7947,150.832,14012.0
2017-10-18 15:35:00,161.58,161.68,161.57,161.61,16313.0,150.832,150.9254,150.8227,150.86,16313.0
2017-10-18 15:40:00,161.61,161.65,161.43,161.63,20152.0,150.86,150.8974,150.692,150.8787,20152.0
2017-10-18 15:45:00,161.61,161.65,161.58,161.65,18174.0,150.86,150.8974,150.832,150.8974,18174.0
2017-10-18 15:50:00,161.64,161.64,161.35,161.36,37965.0,150.888,150.888,150.6173,150.6266,37965.0
2017-10-18 15:55:00,161.37,161.38,161.18,161.28,66074.0,150.636,150.6453,150.4586,150.552,66074.0
2017-10-19 09:30:00,160.48,160.95,160.24,160.38,14764.0,149.8052,150.2439,149.5811,149.7118,14764.0
2017-10-19 09:35:00,160.48,160.48,159.77,160.28,19582.0,149.8052,149.8052,149.1424,149.6185,19582.0
2017-10-19 09:40:00,160.41,160.44,159.71,159.71,11694.0,149.7398,149.7678,149.0864,149.0864,11694.0
2017-10-19 09:45:00,159.77,159.98,159.74,159.85,9962.0,149.1424,149.3384,149.1144,149.2171,9962.0
2017-10-19 09:50:00,159.85,159.85,159.5,159.5,5208.0,149.2171,149.2171,148.8904,148.8904,5208.0
2017-10-19 09:55:00,159.5,159.65,159.42,159.63,11659.0,148.8904,149.0304,148.8157,149.0117,11659.0
2017-10-19 10:00:00,159.63,159.86,159.5,159.68,12195.0,149.0117,149.2264,148.8904,149.0584,12195.0
2017-10-19 10:05:00,159.78,159.84,159.56,159.71,8506.0,149.1517,149.2078,148.9464,149.0864,8506.0
2017-10-19 10:10:00,159.74,159.81,159.62,159.72,14646.0,149.1144,149.1798,149.0024,149.0957,14646.0
2017-10-19 10:15:00,159.75,159.9,159.75,159.84,12811.0,149.1237,149.2638,149.1237,149.2078,12811.0
2017-10-19 10:20:00,159.83,159.88,159.66,159.66,4265.0,149.1984,149.2451,149.0397,149.0397,4265.0
2017-10-19 10:25:00,159.68,159.73,159.57,159.61,8570.0,149.0584,149.1051,148.9557,148.9931,8570.0
2017-10-19 10:30:00,159.65,159.66,159.53,159.59,7663.0,149.0304,149.0397,148.9184,148.9744,7663.0
2017-10-19 10:35:00,159.59,159.71,159.57,159.69,13756.0,148.9744,149.0864,148.9557,149.0677,13756.0
2017-10-19 10:40:00,159.64,159.83,159.63,159.83,8988.0,149.0211,149.1984,149.0117,149.1984,8988.0
2017-10-19 10:45:00,159.85,159.92,159.72,159.89,9477.0,149.2171,149.2824,149.0957,149.2544,9477.0
2017-10-19 10:50:00,159.88,160.04,159.88,159.9,8821.0,149.2451,149.3945,149.2451,149.2638,8821.0
2017-10-19 10:55:00,159.97,160.13,159.97,160.11,8440.0,149.3291,149.4785,149.3291,149.4598,8440.0
2017-10-19 11:00:00,160.08,160.09,160.01,160.05,8821.0,149.4318,149.4411,149.3664,149.4038,8821.0
2017-10-19 11:05:00,160.03,160.15,160.02,160.09,6400.0,149.3851,149.4971,149.3758,149.4411,6400.0
2017-10-19 11:10:00,160.11,160.12,160.02,160.08,9555.0,149.4598,149.4691,149.3758,149.4318,9555.0
2017-10-19 11:15:00,160.06,160.12,159.99,160.01,9092.0,149.4131,149.4691,149.3478,149.3664,9092.0
2017-10-19 11:20:00,160.03,160.1,159.97,160.04,3708.0,149.3851,149.4505,149.3291,149.3945,3708.0
2017-10-19 11:25:00,160.07,160.17,160.06,160.06,8799.0,149.4225,149.5158,149.4131,149.4131,8799.0
2017-10-19 11:30:00,160.07,160.22,160.04,160.22,8643.0,149.4225,149.5625,149.3945,149.5625,8643.0
2017-10-19 11:35:00,160.25,160.34,160.19,160.31,5651.0,149.5905,149.6745,149.5345,149.6465,5651.0
2017-10-19 11:40:00,160.34,160.55,160.32,160.48,7409.0,149.6745,149.8705,149.6558,149.8052,7409.0
2017-10-19 11:45:00,160.51,160.53,160.41,160.46,3324.0,149.8332,149.8519,149.7398,149.7865,3324.0
2017-10-19 11:50:00,160.44,160.47,160.41,160.42,1967.0,149.7678,149.7959,149.7398,149.7492,1967.0
2017-10-19 11:55:00,160.44,160.45,160.29,160.34,81549.0,149.7678,149.7772,149.6278,149.6745,81549.0
2017-10-19 12:00:00,160.36,160.36,160.17,160.22,3202.0,149.6932,149.6932,149.5158,149.5625,3202.0
2017-10-19 12:05:00,160.18,160.18,160.1,160.16,5125.0,149.5251,149.5251,149.4505,149.5065,5125.0
2017-10-19 12:10:00,160.16,160.17,160.04,160.04,6984.0,149.5065,149.5158,149.3945,149.3945,6984.0
2017-10-19 12:15:00,160.03,160.03,159.97,160.03,7922.0,149.3851,149.3851,149.3291,149.3851,7922.0
2017-10-19 12:20:00,160.03,160.03,159.98,159.98,5204.0,149.3851,149.3851,149.3384,149.3384,5204.0
2017-10-19 12:25:00,159.98,159.98,159.84,159.84,6505.0,149.3384,149.3384,149.2078,149.2078,6505.0
2017-10-19 12:30:00,159.83,159.85,159.74,159.75,7862.0,149.1984,149.2171,149.1144,149.1237,7862.0
2017-10-19 12:35:00,159.77,159.78,159.71,159.71,4969.0,149.1424,149.1517,149.0864,149.0864,4969.0
2017-10-19 12:40:00,159.68,159.68,159.58,159.6,7750.0,149.0584,149.0584,148.9651,148.9837,7750.0
2017-10-19 12:45:00,159.6,159.6,159.5,159.53,11147.0,148.9837,148.9837,148.8904,148.9184,11147.0
2017-10-19 12:50:00,159.55,159.56,159.5,159.51,6754.0,148.937,148.9464,148.8904,148.8997,6754.0
2017-10-19 12:55:00,159.5,159.52,159.29,159.36,7131.0,148.8904,148.909,148.6943,148.7597,7131.0
2017-10-19 13:00:00,159.39,159.46,159.32,159.42,14661.0,148.7877,148.853,148.7223,148.8157,14661.0
2017-10-19 13:05:00,159.42,159.52,159.4,159.51,14160.0,148.8157,148.909,148.797,148.8997,14160.0
2017-10-19 13:10:00,159.51,159.52,159.35,159.35,6984.0,148.8997,148.909,148.7504,148.7504,6984.0
2017-10-19 13:15:00,159.38,159.42,159.3,159.4,8889.0,148.7784,148.8157,148.7037,148.797,8889.0
2017-10-19 13:20:00,159.37,159.41,159.27,159.27,5959.0,148.769,148.8064,148.6757,148.6757,5959.0
2017-10-19 13:25:00,159.28,159.48,159.26,159.46,11300.0,148.685,148.8717,148.6663,148.853,11300.0
2017-10-19 13:30:00,159.48,159.48,159.29,159.29,4488.0,148.8717,148.8717,148.6943,148.6943,4488.0
2017-10-19 13:35:00,159.29,159.32,159.25,159.27,9024.0,148.6943,148.7223,148.657,148.6757,9024.0
2017-10-19 13:40:00,159.26,159.29,159.23,159.23,4603.0,148.6663,148.6943,148.6383,148.6383,4603.0
2017-10-19 13:45:00,159.23,159.27,159.17,159.17,8215.0,148.6383,148.6757,148.5823,148.5823,8215.0
2017-10-19 13:50:00,159.18,159.19,159.03,159.06,8021.0,148.5917,148.601,148.4516,148.4796,8021.0
2017-10-19 13:55:00,159.07,159.24,159.03,159.15,11709.0,148.489,148.6477,148.4516,148.5637,11709.0
2017-10-19 14:00:00,159.16,159.16,159.06,159.1,7323.0,148.573,148.573,148.4796,148.517,7323.0
2017-10-19 14:05:00,159.09,159.11,159.05,159.09,7430.0,148.5076,148.5263,148.4703,148.5076,7430.0
2017-10-19 14:10:00,159.09,159.25,159.06,159.22,8204.0,148.5076,148.657,148.4796,148.629,8204.0
2017-10-19 14:15:00,159.23,159.23,159.13,159.13,5886.0,148.6383,148.6383,148.545,148.545,5886.0
2017-10-19 14:20:00,159.14,159.17,159.11,159.12,5290.0,148.5543,148.5823,148.5263,148.5356,5290.0
2017-10-19 14:25:00,159.15,159.19,159.11,159.11,5052.0,148.5637,148.601,148.5263,148.5263,5052.0
2017-10-19 14:30:00,159.13,159.14,159.08,159.1,8630.0,148.545,148.5543,148.4983,148.517,8630.0
2017-10-19 14:35:00,159.11,159.14,159.06,159.1,13769.0,148.5263,148.5543,148.4796,148.517,13769.0
2017-10-19 14:40:00,159.08,159.16,159.08,159.14,8016.0,148.4983,148.573,148.4983,148.5543,8016.0
2017-10-19 14:45:00,159.15,159.19,159.13,159.15,5694.0,148.5637,148.601,148.545,148.5637,5694.0
2017-10-19 14:50:00,159.15,159.18,159.08,159.08,7461.0,148.5637,148.5917,148.4983,148.4983,7461.0
2017-10-19 14:55:00,159.06,159.13,158.93,159.01,16182.0,148.4796,148.545,148.3583,148.433,16182.0
2017-10-19 15:00:00,159.03,159.07,158.93,159.05,26587.0,148.4516,148.489,148.3583,148.4703,26587.0
2017-10-19 15:05:00,159.02,159.18,159.01,159.18,13643.0,148.4423,148.5917,148.433,148.5917,13643.0
2017-10-19 15:10:00,159.18,159.19,159.12,159.17,8320.0,148.5917,148.601,148.5356,148.5823,8320.0
2017-10-19 15:15:00,159.15,159.17,158.97,159.0,14704.0,148.5637,148.5823,148.3956,148.4236,14704.0
2017-10-19 15:20:00,159.0,159.13,158.95,159.11,17142.0,148.4236,148.545,148.377,148.5263,17142.0
2017-10-19 15:25:00,159.13,159.23,159.06,159.18,14102.0,148.545,148.6383,148.4796,148.5917,14102.0
2017-10-19 15:30:00,159.17,159.33,159.09,159.33,34752.0,148.5823,148.7317,148.5076,148.7317,34752.0
2017-10-19 15:35:00,159.33,159.4,159.25,159.27,25236.0,148.7317,148.797,148.657,148.6757,25236.0
2017-10-19 15:40:00,159.28,159.34,159.25,159.31,33042.0,148.685,148.741,148.657,148.713,33042.0
2017-10-19 15:45:00,159.31,159.31,159.12,159.17,31329.0,148.713,148.713,148.5356,148.5823,31329.0
2017-10-19 15:50:00,159.17,159.29,159.17,159.25,30405.0,148.5823,148.6943,148.5823,148.657,30405.0
2017-10-19 15:55:00,159.27,159.47,159.25,159.43,60156.0,148.6757,148.8624,148.657,148.825,60156.0
2017-10-20 09:30:00,160.27,160.8,160.15,160.44,46557.0,149.6092,150.1039,149.4971,149.7678,46557.0
2017-10-20 09:35:00,160.48,160.5,160.22,160.22,6736.0,149.8052,149.8239,149.5625,149.5625,6736.0
2017-10-20 09:40:00,160.18,160.95,160.18,160.94,2673.0,149.5251,150.2439,149.5251,150.2346,2673.0
2017-10-20 09:45:00,160.79,160.87,160.35,160.42,7712.0,150.0946,150.1692,149.6838,149.7492,7712.0
2017-10-20 09:50:00,160.42,160.66,160.27,160.66,3234.0,149.7492,149.9732,149.6092,149.9732,3234.0
2017-10-20 09:55:00,160.69,160.75,160.64,160.75,2749.0,150.0012,150.0572,149.9545,150.0572,2749.0
2017-10-20 10:00:00,160.7,160.94,160.65,160.9,6028.0,150.0106,150.2346,149.9639,150.1972,6028.0
2017-10-20 10:05:00,160.87,160.99,160.83,160.99,2100.0,150.1692,150.2813,150.1319,150.2813,2100.0
2017-10-20 10:10:00,160.99,161.28,160.95,161.28,4832.0,150.2813,150.552,150.2439,150.552,4832.0
2017-10-20 10:15:00,161.28,161.28,161.14,161.17,7566.0,150.552,150.552,150.4213,150.4493,7566.0
2017-10-20 10:20:00,161.14,161.21,161.09,161.09,13300.0,150.4213,150.4866,150.3746,150.3746,13300.0
2017-10-20 10:25:00,161.12,161.12,160.95,160.97,6220.0,150.4026,150.4026,150.2439,150.2626,6220.0
2017-10-20 10:30:00,161.0,161.01,160.8,160.95,19898.0,150.2906,150.2999,150.1039,150.2439,19898.0
2017-10-20 10:35:00,160.95,160.95,160.75,160.84,4150.0,150.2439,150.2439,150.0572,150.1412,4150.0
2017-10-20 10:40:00,160.85,160.85,160.58,160.61,6365.0,150.1506,150.1506,149.8985,149.9265,6365.0
2017-10-20 10:45:00,160.62,160.65,160.46,160.46,7539.0,149.9359,149.9639,149.7865,149.7865,7539.0
2017-10-20 10:50:00,160.45,160.5,160.33,160.41,5717.0,149.7772,149.8239,149.6652,149.7398,5717.0
2017-10-20 10:55:00,160.42,160.42,160.24,160.24,12854.0,149.7492,149.7492,149.5811,149.5811,12854.0
2017-10-20 11:00:00,160.28,160.28,160.17,160.17,8919.0,149.6185,149.6185,149.5158,149.5158,8919.0
2017-10-20 11:05:00,160.13,160.17,160.08,160.17,3665.0,149.4785,149.5158,149.4318,149.5158,3665.0
2017-10-20 11:10:00,160.16,160.16,160.02,160.06,7499.0,149.5065,149.5065,149.3758,149.4131,7499.0
2017-10-20 11:15:00,160.07,160.12,160.05,160.1,4430.0,149.4225,149.4691,149.4038,149.4505,4430.0
2017-10-20 11:20:00,160.1,160.2,160.08,160.2,2070.0,149.4505,149.5438,149.4318,149.5438,2070.0
2017-10-20 11:25:00,160.2,160.33,160.17,160.29,3400.0,149.5438,149.6652,149.5158,149.6278,3400.0
2017-10-20 11:30:00,160.3,160.31,160.08,160.2,11110.0,149.6372,149.6465,149.4318,149.5438,11110.0
2017-10-20 11:35:00,160.17,160.31,160.15,160.31,7100.0,149.5158,149.6465,149.4971,149.6465,7100.0
2017-10-20 11:40:00,160.33,160.51,160.33,160.51,3110.0,149.6652,149.8332,149.6652,149.8332,3110.0
2017-10-20 11:45:00,160.45,160.55,160.45,160.53,8214.0,149.7772,149.8705,149.7772,149.8519,8214.0
2017-10-20 11:50:00,160.55,160.55,160.46,160.51,2000.0,149.8705,149.8705,149.7865,149.8332,2000.0
2017-10-20 11:55:00,160.52,160.52,160.46,160.46,6205.0,149.8425,149.8425,149.7865,149.7865,6205.0
2017-10-20 12:00:00,160.46,160.49,160.43,160.48,7774.0,149.7865,149.8145,149.7585,149.8052,7774.0
2017-10-20 12:05:00,160.48,160.49,160.38,160.47,9997.0,149.8052,149.8145,149.7118,149.7959,9997.0
2017-10-20 12:10:00,160.47,160.68,160.47,160.66,20528.0,149.7959,149.9919,149.7959,149.9732,20528.0
2017-10-20 12:15:00,160.7,160.91,160.7,160.82,4623.0,150.0106,150.2066,150.0106,150.1226,4623.0
2017-10-20 12:20:00,160.82,160.86,160.7,160.77,7223.0,150.1226,150.1599,150.0106,150.0759,7223.0
2017-10-20 12:25:00,160.77,161.0,160.77,160.85,5300.0,150.0759,150.2906,150.0759,150.1506,5300.0
2017-10-20 12:30:00,160.88,160.92,160.84,160.87,4000.0,150.1786,150.2159,150.1412,150.1692,4000.0
2017-10-20 12:35:00,160.85,160.86,160.79,160.86,3220.0,150.1506,150.1599,150.0946,150.1599,3220.0
2017-10-20 12:40:00,160.88,161.08,160.87,160.96,15565.0,150.1786,150.3653,150.1692,150.2533,15565.0
2017-10-20 12:45:00,160.97,160.97,160.87,160.87,3900.0,150.2626,150.2626,150.1692,150.1692,3900.0
2017-10-20 12:50:00,160.88,160.97,160.86,160.96,2150.0,150.1786,150.2626,150.1599,150.2533,2150.0
2017-10-20 12:55:00,160.97,160.98,160.81,160.81,4981.0,150.2626,150.2719,150.1132,150.1132,4981.0
2017-10-20 13:00:00,160.8,160.81,160.76,160.81,4600.0,150.1039,150.1132,150.0666,150.1132,4600.0
2017-10-20 13:05:00,160.84,160.95,160.84,160.95,2500.0,150.1412,150.2439,150.1412,150.2439,2500.0
2017-10-20 13:10:00,160.95,161.01,160.93,160.98,5700.0,150.2439,150.2999,150.2253,150.2719,5700.0
2017-10-20 13:15:00,160.99,161.02,160.96,161.01,2727.0,150.2813,150.3093,150.2533,150.2999,2727.0
2017-10-20 13:20:00,161.03,161.03,160.92,161.01,2659.0,150.3186,150.3186,150.2159,150.2999,2659.0
2017-10-20 13:25:00,161.04,161.05,160.97,160.97,4047.0,150.3279,150.3373,150.2626,150.2626,4047.0
2017-10-20 13:30:00,161.03,161.03,160.97,161.03,4959.0,150.3186,150.3186,150.2626,150.3186,4959.0
2017-10-20 13:35:00,161.01,161.03,160.94,161.02,6528.0,150.2999,150.3186,150.2346,150.3093,6528.0
2017-10-20 13:40:00,161.02,161.03,160.98,161.0,5805.0,150.3093,150.3186,150.2719,150.2906,5805.0
2017-10-20 13:45:00,161.01,161.04,160.94,161.01,3100.0,150.2999,150.3279,150.2346,150.2999,3100.0
2017-10-20 13:50:00,160.98,161.03,160.94,160.99,2150.0,150.2719,150.3186,150.2346,150.2813,2150.0
2017-10-20 13:55:00,161.0,161.03,160.96,161.01,1881.0,150.2906,150.3186,150.2533,150.2999,1881.0
2017-10-20 14:00:00,161.03,161.03,160.96,161.0,6770.0,150.3186,150.3186,150.2533,150.2906,6770.0
2017-10-20 14:05:00,160.99,161.03,160.98,161.02,1500.0,150.2813,150.3186,150.2719,150.3093,1500.0
2017-10-20 14:10:00,161.02,161.02,160.91,160.95,3000.0,150.3093,150.3093,150.2066,150.2439,3000.0
2017-10-20 14:15:00,160.95,161.04,160.93,161.02,15119.0,150.2439,150.3279,150.2253,150.3093,15119.0
2017-10-20 14:20:00,161.03,161.07,160.97,160.97,7850.0,150.3186,150.3559,150.2626,150.2626,7850.0
2017-10-20 14:25:00,161.0,161.08,161.0,161.08,2200.0,150.2906,150.3653,150.2906,150.3653,2200.0
2017-10-20 14:30:00,161.06,161.14,161.06,161.14,2200.0,150.3466,150.4213,150.3466,150.4213,2200.0
2017-10-20 14:35:00,161.15,161.18,161.12,161.18,3542.0,150.4306,150.4586,150.4026,150.4586,3542.0
2017-10-20 14:40:00,161.18,161.28,161.15,161.28,6900.0,150.4586,150.552,150.4306,150.552,6900.0
2017-10-20 14:45:00,161.27,161.33,161.24,161.33,4447.0,150.5426,150.5986,150.5146,150.5986,4447.0
2017-10-20 14:50:00,161.35,161.36,161.23,161.28,6995.0,150.6173,150.6266,150.5053,150.552,6995.0
2017-10-20 14:55:00,161.32,161.45,161.3,161.44,3591.0,150.5893,150.7107,150.5706,150.7013,3591.0
2017-10-20 15:00:00,161.44,161.52,161.44,161.5,6200.0,150.7013,150.776,150.7013,150.7573,6200.0
2017-10-20 15:05:00,161.47,161.5,161.46,161.47,5773.0,150.7293,150.7573,150.72,150.7293,5773.0
2017-10-20 15:10:00,161.49,161.5,161.45,161.45,6446.0,150.748,150.7573,150.7107,150.7107,6446.0
2017-10-20 15:15:00,161.44,161.47,161.38,161.38,4384.0,150.7013,150.7293,150.6453,150.6453,4384.0
2017-10-20 15:20:00,161.39,161.41,161.35,161.37,5608.0,150.6547,150.6733,150.6173,150.636,5608.0
2017-10-20 15:25:00,161.37,161.37,161.29,161.31,5613.0,150.636,150.636,150.5613,150.58,5613.0
2017-10-20 15:30:00,161.32,161.48,161.32,161.47,12714.0,150.5893,150.7387,150.5893,150.7293,12714.0
2017-10-20 15:35:00,161.48,161.56,161.45,161.51,17589.0,150.7387,150.8133,150.7107,150.7667,17589.0
2017-10-20 15:40:00,161.5,161.54,161.48,161.5,14133.0,150.7573,150.7947,150.7387,150.7573,14133.0
2017-10-20 15:45:00,161.51,161.52,161.42,161.45,33352.0,150.7667,150.776,150.6827,150.7107,33352.0
2017-10-20 15:50:00,161.47,161.48,161.29,161.3,20933.0,150.7293,150.7387,150.5613,150.5706,20933.0
2017-10-20 15:55:00,161.3,161.54,161.26,161.54,49867.0,150.5706,150.7947,150.5333,150.7947,49867.0
2017-10-23 09:30:00,162.34,162.34,161.7,162.02,12560.0,151.5415,151.5415,150.944,151.2427,12560.0
2017-10-23 09:35:00,161.91,161.94,161.6,161.69,3577.0,151.1401,151.1681,150.8507,150.9347,3577.0
2017-10-23 09:40:00,161.69,161.8,161.62,161.78,2200.0,150.9347,151.0374,150.8694,151.0187,2200.0
2017-10-23 09:45:00,161.76,161.83,161.64,161.64,2750.0,151.0,151.0654,150.888,150.888,2750.0
2017-10-23 09:50:00,161.67,161.81,161.62,161.81,5340.0,150.916,151.0467,150.8694,151.0467,5340.0
2017-10-23 09:55:00,161.81,161.83,161.59,161.77,11642.0,151.0467,151.0654,150.8414,151.0094,11642.0
2017-10-23 10:00:00,161.8,161.93,161.66,161.84,4137.0,151.0374,151.1587,150.9067,151.0747,4137.0
2017-10-23 10:05:00,161.68,161.69,161.52,161.53,7099.0,150.9254,150.9347,150.776,150.7853,7099.0
2017-10-23 10:10:00,161.57,161.63,161.55,161.56,2400.0,150.8227,150.8787,150.804,150.8133,2400.0
2017-10-23 10:15:00,161.63,161.79,161.63,161.64,2700.0,150.8787,151.028,150.8787,150.888,2700.0
2017-10-23 10:20:00,161.72,161.87,161.67,161.87,2000.0,150.9627,151.1027,150.916,151.1027,2000.0
2017-10-23 10:25:00,161.89,162.02,161.84,161.95,1700.0,151.1214,151.2427,151.0747,151.1774,1700.0
2017-10-23 10:30:00,161.96,162.1,161.9,162.1,5201.0,151.1867,151.3174,151.1307,151.3174,5201.0
2017-10-23 10:35:00,162.11,162.12,161.92,162.03,3400.0,151.3268,151.3361,151.1494,151.2521,3400.0
2017-10-23 10:40:00,162.03,162.08,161.86,161.91,7571.0,151.2521,151.2988,151.0934,151.1401,7571.0
2017-10-23 10:45:00,161.87,162.04,161.87,161.92,4900.0,151.1027,151.2614,151.1027,151.1494,4900.0
2017-10-23 10:50:00,161.95,162.01,161.95,161.99,3300.0,151.1774,151.2334,151.1774,151.2147,3300.0
2017-10-23 10:55:00,162.0,162.05,161.99,162.04,1300.0,151.2241,151.2708,151.2147,151.2614,1300.0
2017-10-23 11:00:00,162.08,162.11,161.93,161.93,7450.0,151.2988,151.3268,151.1587,151.1587,7450.0
2017-10-23 11:05:00,161.96,162.13,161.96,162.13,4062.0,151.1867,151.3454,151.1867,151.3454,4062.0
2017-10-23 11:10:00,162.14,162.14,162.05,162.09,3099.0,151.3548,151.3548,151.2708,151.3081,3099.0
2017-10-23 11:15:00,162.08,162.23,162.08,162.17,4055.0,151.2988,151.4388,151.2988,151.3828,4055.0
2017-10-23 11:20:00,162.2,162.31,162.18,162.25,2000.0,151.4108,151.5135,151.3921,151.4574,2000.0
2017-10-23 11:25:00,162.21,162.32,162.2,162.32,3628.0,151.4201,151.5228,151.4108,151.5228,3628.0
2017-10-23 11:30:00,162.31,162.34,162.2,162.26,3973.0,151.5135,151.5415,151.4108,151.4668,3973.0
2017-10-23 11:35:00,162.27,162.27,162.18,162.18,4600.0,151.4761,151.4761,151.3921,151.3921,4600.0
2017-10-23 11:40:00,162.15,162.17,162.07,162.12,5128.0,151.3641,151.3828,151.2894,151.3361,5128.0
2017-10-23 11:45:00,162.13,162.25,162.11,162.21,3325.0,151.3454,151.4574,151.3268,151.4201,3325.0
2017-10-23 11:50:00,162.2,162.33,162.2,162.32,1901.0,151.4108,151.5321,151.4108,151.5228,1901.0
2017-10-23 11:55:00,162.33,162.41,162.27,162.41,3604.0,151.5321,151.6068,151.4761,151.6068,3604.0
2017-10-23 12:00:00,162.37,162.4,162.26,162.3,6893.0,151.5695,151.5975,151.4668,151.5041,6893.0
2017-10-23 12:05:00,162.3,162.31,162.27,162.29,1700.0,151.5041,151.5135,151.4761,151.4948,1700.0
2017-10-23 12:10:00,162.29,162.29,162.09,162.14,6071.0,151.4948,151.4948,151.3081,151.3548,6071.0
2017-10-23 12:15:00,162.14,162.21,162.13,162.17,6124.0,151.3548,151.4201,151.3454,151.3828,6124.0
2017-10-23 12:20:00,162.13,162.33,162.11,162.27,4851.0,151.3454,151.5321,151.3268,151.4761,4851.0
2017-10-23 12:25:00,162.3,162.3,162.19,162.26,3464.0,151.5041,151.5041,151.4014,151.4668,3464.0
2017-10-23 12:30:00,162.25,162.32,162.25,162.29,3168.0,151.4574,151.5228,151.4574,151.4948,3168.0
2017-10-23 12:35:00,162.3,162.36,162.28,162.31,2900.0,151.5041,151.5601,151.4855,151.5135,2900.0
2017-10-23 12:40:00,162.31,162.33,162.28,162.28,1800.0,151.5135,151.5321,151.4855,151.4855,1800.0
2017-10-23 12:45:00,162.39,162.39,162.3,162.34,2102.0,151.5881,151.5881,151.5041,151.5415,2102.0
2017-10-23 12:50:00,162.35,162.73,162.33,162.73,12228.0,151.5508,151.9055,151.5321,151.9055,12228.0
2017-10-23 12:55:00,162.73,163.11,162.73,162.82,15287.0,151.9055,152.2602,151.9055,151.9895,15287.0
2017-10-23 13:00:00,162.75,162.86,162.71,162.84,6176.0,151.9242,152.0269,151.8868,152.0082,6176.0
2017-10-23 13:05:00,162.86,162.87,162.68,162.73,4432.0,152.0269,152.0362,151.8588,151.9055,4432.0
2017-10-23 13:10:00,162.72,162.88,162.72,162.81,6814.0,151.8962,152.0455,151.8962,151.9802,6814.0
2017-10-23 13:15:00,162.78,162.91,162.78,162.86,4100.0,151.9522,152.0735,151.9522,152.0269,4100.0
2017-10-23 13:20:00,162.87,162.92,162.79,162.79,3738.0,152.0362,152.0829,151.9615,151.9615,3738.0
2017-10-23 13:25:00,162.79,162.79,162.72,162.78,1402.0,151.9615,151.9615,151.8962,151.9522,1402.0
2017-10-23 13:30:00,162.73,162.77,162.6,162.61,7700.0,151.9055,151.9429,151.7842,151.7935,7700.0
2017-10-23 13:35:00,162.58,162.67,162.53,162.67,2864.0,151.7655,151.8495,151.7188,151.8495,2864.0
2017-10-23 13:40:00,162.67,162.8,162.59,162.75,4102.0,151.8495,151.9709,151.7748,151.9242,4102.0
2017-10-23 13:45:00,162.75,162.8,162.65,162.76,3460.0,151.9242,151.9709,151.8308,151.9335,3460.0
2017-10-23 13:50:00,162.73,162.78,162.69,162.71,2800.0,151.9055,151.9522,151.8682,151.8868,2800.0
2017-10-23 13:55:00,162.76,162.76,162.66,162.69,4590.0,151.9335,151.9335,151.8402,151.8682,4590.0
2017-10-23 14:00:00,162.66,162.66,162.56,162.56,1700.0,151.8402,151.8402,151.7468,151.7468,1700.0
2017-10-23 14:05:00,162.48,162.49,162.4,162.49,1900.0,151.6721,151.6815,151.5975,151.6815,1900.0
2017-10-23 14:10:00,162.5,162.5,162.43,162.47,1400.0,151.6908,151.6908,151.6255,151.6628,1400.0
2017-10-23 14:15:00,162.44,162.44,162.34,162.34,2919.0,151.6348,151.6348,151.5415,151.5415,2919.0
2017-10-23 14:20:00,162.37,162.38,162.35,162.35,900.0,151.5695,151.5788,151.5508,151.5508,900.0
2017-10-23 14:25:00,162.34,162.51,162.34,162.47,3381.0,151.5415,151.7002,151.5415,151.6628,3381.0
2017-10-23 14:30:00,162.45,162.52,162.39,162.46,2400.0,151.6441,151.7095,151.5881,151.6535,2400.0
2017-10-23 14:35:00,162.47,162.48,162.38,162.39,2400.0,151.6628,151.6721,151.5788,151.5881,2400.0
2017-10-23 14:40:00,162.4,162.44,162.37,162.39,1900.0,151.5975,151.6348,151.5695,151.5881,1900.0
2017-10-23 14:45:00,162.39,162.43,162.3,162.32,2300.0,151.5881,151.6255,151.5041,151.5228,2300.0
2017-10-23 14:50:00,162.36,162.42,162.26,162.36,6465.0,151.5601,151.6161,151.4668,151.5601,6465.0
2017-10-23 14:55:00,162.38,162.42,162.33,162.41,2549.0,151.5788,151.6161,151.5321,151.6068,2549.0
2017-10-23 15:00:00,162.42,162.46,162.34,162.34,3532.0,151.6161,151.6535,151.5415,151.5415,3532.0
2017-10-23 15:05:00,162.37,162.37,162.22,162.24,3779.0,151.5695,151.5695,151.4294,151.4481,3779.0
2017-10-23 15:10:00,162.24,162.26,162.17,162.21,3213.0,151.4481,151.4668,151.3828,151.4201,3213.0
2017-10-23 15:15:00,162.2,162.29,162.18,162.29,4487.0,151.4108,151.4948,151.3921,151.4948,4487.0
2017-10-23 15:20:00,162.27,162.27,162.16,162.26,5388.0,151.4761,151.4761,151.3734,151.4668,5388.0
2017-10-23 15:25:00,162.3,162.34,162.21,162.22,6726.0,151.5041,151.5415,151.4201,151.4294,6726.0
2017-10-23 15:30:00,162.22,162.28,162.18,162.18,5105.0,151.4294,151.4855,151.3921,151.3921,5105.0
2017-10-23 15:35:00,162.19,162.24,162.06,162.19,7688.0,151.4014,151.4481,151.2801,151.4014,7688.0
2017-10-23 15:40:00,162.16,162.22,162.12,162.22,11867.0,151.3734,151.4294,151.3361,151.4294,11867.0
2017-10-23 15:45:00,162.2,162.33,162.18,162.23,10565.0,151.4108,151.5321,151.3921,151.4388,10565.0
2017-10-23 15:50:00,162.2,162.2,162.02,162.13,13958.0,151.4108,151.4108,151.2427,151.3454,13958.0
2017-10-23 15:55:00,162.15,162.16,162.02,162.15,33613.0,151.3641,151.3734,151.2427,151.3641,33613.0
2017-10-24 09:30:00,162.05,162.05,161.76,161.76,11076.0,151.2708,151.2708,151.0,151.0,11076.0
2017-10-24 09:35:00,161.72,161.87,161.63,161.63,7763.0,150.9627,151.1027,150.8787,150.8787,7763.0
2017-10-24 09:40:00,161.51,161.57,161.18,161.32,8454.0,150.7667,150.8227,150.4586,150.5893,8454.0
2017-10-24 09:45:00,161.36,161.71,161.36,161.56,8900.0,150.6266,150.9534,150.6266,150.8133,8900.0
2017-10-24 09:50:00,161.6,161.69,161.46,161.51,4530.0,150.8507,150.9347,150.72,150.7667,4530.0
2017-10-24 09:55:00,161.5,161.67,161.4,161.4,6951.0,150.7573,150.916,150.664,150.664,6951.0
2017-10-24 10:00:00,161.42,161.5,161.21,161.22,9534.0,150.6827,150.7573,150.4866,150.496,9534.0
2017-10-24 10:05:00,161.26,161.44,161.25,161.43,12436.0,150.5333,150.7013,150.524,150.692,12436.0
2017-10-24 10:10:00,161.44,161.49,161.4,161.41,7231.0,150.7013,150.748,150.664,150.6733,7231.0
2017-10-24 10:15:00,161.42,161.42,161.1,161.19,7000.0,150.6827,150.6827,150.3839,150.468,7000.0
2017-10-24 10:20:00,161.26,161.47,161.24,161.47,10025.0,150.5333,150.7293,150.5146,150.7293,10025.0
2017-10-24 10:25:00,161.42,161.53,161.37,161.53,4200.0,150.6827,150.7853,150.636,150.7853,4200.0
2017-10-24 10:30:00,161.48,161.58,161.43,161.58,5308.0,150.7387,150.832,150.692,150.832,5308.0
2017-10-24 10:35:00,161.51,161.65,161.5,161.57,11878.0,150.7667,150.8974,150.7573,150.8227,11878.0
2017-10-24 10:40:00,161.56,161.61,161.44,161.53,20685.0,150.8133,150.86,150.7013,150.7853,20685.0
2017-10-24 10:45:00,161.5,161.59,161.47,161.55,7305.0,150.7573,150.8414,150.7293,150.804,7305.0
2017-10-24 10:50:00,161.6,161.81,161.58,161.72,7440.0,150.8507,151.0467,150.832,150.9627,7440.0
2017-10-24 10:55:00,161.72,161.72,161.59,161.63,6219.0,150.9627,150.9627,150.8414,150.8787,6219.0
2017-10-24 11:00:00,161.65,161.69,161.47,161.63,5697.0,150.8974,150.9347,150.7293,150.8787,5697.0
2017-10-24 11:05:00,161.71,161.73,161.53,161.6,4601.0,150.9534,150.972,150.7853,150.8507,4601.0
2017-10-24 11:10:00,161.6,161.6,161.46,161.54,4000.0,150.8507,150.8507,150.72,150.7947,4000.0
2017-10-24 11:15:00,161.54,161.55,161.37,161.5,6741.0,150.7947,150.804,150.636,150.7573,6741.0
2017-10-24 11:20:00,161.5,161.51,161.34,161.34,12645.0,150.7573,150.7667,150.608,150.608,12645.0
2017-10-24 11:25:00,161.38,161.51,161.35,161.49,6355.0,150.6453,150.7667,150.6173,150.748,6355.0
2017-10-24 11:30:00,161.51,161.51,161.42,161.49,2192.0,150.7667,150.7667,150.6827,150.748,2192.0
2017-10-24 11:35:00,161.5,161.5,161.41,161.44,3698.0,150.7573,150.7573,150.6733,150.7013,3698.0
2017-10-24 11:40:00,161.46,161.5,161.42,161.47,3941.0,150.72,150.7573,150.6827,150.7293,3941.0
2017-10-24 11:45:00,161.5,161.65,161.47,161.61,4123.0,150.7573,150.8974,150.7293,150.86,4123.0
2017-10-24 11:50:00,161.61,161.63,161.55,161.6,5030.0,150.86,150.8787,150.804,150.8507,5030.0
2017-10-24 11:55:00,161.62,161.77,161.62,161.72,2100.0,150.8694,151.0094,150.8694,150.9627,2100.0
2017-10-24 12:00:00,161.7,161.7,161.61,161.64,7300.0,150.944,150.944,150.86,150.888,7300.0
2017-10-24 12:05:00,161.67,161.8,161.61,161.76,2940.0,150.916,151.0374,150.86,151.0,2940.0
2017-10-24 12:10:00,161.75,161.8,161.68,161.68,2679.0,150.9907,151.0374,150.9254,150.9254,2679.0
2017-10-24 12:15:00,161.71,161.75,161.68,161.72,3278.0,150.9534,150.9907,150.9254,150.9627,3278.0
2017-10-24 12:20:00,161.74,161.92,161.71,161.9,3407.0,150.9814,151.1494,150.9534,151.1307,3407.0
2017-10-24 12:25:00,161.93,162.07,161.91,161.98,5942.0,151.1587,151.2894,151.1401,151.2054,5942.0
2017-10-24 12:30:00,162.01,162.03,161.89,161.99,4038.0,151.2334,151.2521,151.1214,151.2147,4038.0
2017-10-24 12:35:00,162.02,162.02,161.95,162.0,3515.0,151.2427,151.2427,151.1774,151.2241,3515.0
2017-10-24 12:40:00,162.01,162.01,161.96,161.98,2857.0,151.2334,151.2334,151.1867,151.2054,2857.0
2017-10-24 12:45:00,161.98,162.02,161.94,161.99,4400.0,151.2054,151.2427,151.1681,151.2147,4400.0
2017-10-24 12:50:00,161.99,161.99,161.92,161.93,2635.0,151.2147,151.2147,151.1494,151.1587,2635.0
2017-10-24 12:55:00,161.89,161.92,161.86,161.91,2000.0,151.1214,151.1494,151.0934,151.1401,2000.0
2017-10-24 13:00:00,161.9,161.95,161.86,161.92,2142.0,151.1307,151.1774,151.0934,151.1494,2142.0
2017-10-24 13:05:00,161.92,161.98,161.88,161.93,3224.0,151.1494,151.2054,151.1121,151.1587,3224.0
2017-10-24 13:10:00,161.97,161.99,161.95,161.99,9100.0,151.1961,151.2147,151.1774,151.2147,9100.0
2017-10-24 13:15:00,162.02,162.02,161.97,161.97,3100.0,151.2427,151.2427,151.1961,151.1961,3100.0
2017-10-24 13:20:00,161.97,162.06,161.94,161.97,8088.0,151.1961,151.2801,151.1681,151.1961,8088.0
2017-10-24 13:25:00,162.02,162.06,161.96,162.04,4240.0,151.2427,151.2801,151.1867,151.2614,4240.0
2017-10-24 13:30:00,162.05,162.21,162.05,162.15,2407.0,151.2708,151.4201,151.2708,151.3641,2407.0
2017-10-24 13:35:00,162.12,162.17,162.09,162.17,2006.0,151.3361,151.3828,151.3081,151.3828,2006.0
2017-10-24 13:40:00,162.17,162.23,162.14,162.15,10174.0,151.3828,151.4388,151.3548,151.3641,10174.0
2017-10-24 13:45:00,162.16,162.2,162.09,162.19,3600.0,151.3734,151.4108,151.3081,151.4014,3600.0
2017-10-24 13:50:00,162.18,162.23,162.18,162.19,1240.0,151.3921,151.4388,151.3921,151.4014,1240.0
2017-10-24 13:55:00,162.21,162.21,162.13,162.21,1995.0,151.4201,151.4201,151.3454,151.4201,1995.0
2017-10-24 14:00:00,162.16,162.25,162.14,162.2,5012.0,151.3734,151.4574,151.3548,151.4108,5012.0
2017-10-24 14:05:00,162.2,162.35,162.2,162.35,3625.0,151.4108,151.5508,151.4108,151.5508,3625.0
2017-10-24 14:10:00,162.35,162.35,162.26,162.3,8790.0,151.5508,151.5508,151.4668,151.5041,8790.0
2017-10-24 14:15:00,162.32,162.5,162.32,162.48,6350.0,151.5228,151.6908,151.5228,151.6721,6350.0
2017-10-24 14:20:00,162.49,162.49,162.42,162.47,4143.0,151.6815,151.6815,151.6161,151.6628,4143.0
2017-10-24 14:25:00,162.47,162.65,162.43,162.56,7445.0,151.6628,151.8308,151.6255,151.7468,7445.0
2017-10-24 14:30:00,162.56,162.62,162.4,162.4,3596.0,151.7468,151.8028,151.5975,151.5975,3596.0
2017-10-24 14:35:00,162.43,162.44,162.37,162.43,5319.0,151.6255,151.6348,151.5695,151.6255,5319.0
2017-10-24 14:40:00,162.41,162.41,162.32,162.34,2989.0,151.6068,151.6068,151.5228,151.5415,2989.0
2017-10-24 14:45:00,162.33,162.34,162.19,162.19,8810.0,151.5321,151.5415,151.4014,151.4014,8810.0
2017-10-24 14:50:00,162.18,162.19,161.69,161.71,6302.0,151.3921,151.4014,150.9347,150.9534,6302.0
2017-10-24 14:55:00,161.76,161.91,161.66,161.82,11339.0,151.0,151.1401,150.9067,151.0561,11339.0
2017-10-24 15:00:00,161.82,161.98,161.81,161.97,8604.0,151.0561,151.2054,151.0467,151.1961,8604.0
2017-10-24 15:05:00,161.97,162.05,161.73,161.86,5820.0,151.1961,151.2708,150.972,151.0934,5820.0
2017-10-24 15:10:00,161.79,161.93,161.66,161.93,8329.0,151.028,151.1587,150.9067,151.1587,8329.0
2017-10-24 15:15:00,161.88,161.99,161.85,161.92,8300.0,151.1121,151.2147,151.0841,151.1494,8300.0
2017-10-24 15:20:00,161.95,161.96,161.77,161.81,8723.0,151.1774,151.1867,151.0094,151.0467,8723.0
2017-10-24 15:25:00,161.82,161.86,161.74,161.79,9182.0,151.0561,151.0934,150.9814,151.028,9182.0
2017-10-24 15:30:00,161.81,161.89,161.8,161.83,11501.0,151.0467,151.1214,151.0374,151.0654,11501.0
2017-10-24 15:35:00,161.82,161.93,161.82,161.88,6867.0,151.0561,151.1587,151.0561,151.1121,6867.0
2017-10-24 15:40:00,161.88,161.9,161.8,161.8,10850.0,151.1121,151.1307,151.0374,151.0374,10850.0
2017-10-24 15:45:00,161.8,161.86,161.8,161.85,14462.0,151.0374,151.0934,151.0374,151.0841,14462.0
2017-10-24 15:50:00,161.86,161.9,161.84,161.87,18215.0,151.0934,151.1307,151.0747,151.1027,18215.0
2017-10-24 15:55:00,161.86,161.93,161.78,161.93,31029.0,151.0934,151.1587,151.0187,151.1587,31029.0
2017-10-25 09:30:00,161.9,162.29,161.84,162.29,11849.0,151.1307,151.4948,151.0747,151.4948,11849.0
2017-10-25 09:35:00,161.96,161.98,161.91,161.97,5570.0,151.1867,151.2054,151.1401,151.1961,5570.0
2017-10-25 09:40:00,162.11,162.17,162.02,162.15,4563.0,151.3268,151.3828,151.2427,151.3641,4563.0
2017-10-25 09:45:00,162.19,162.2,162.08,162.18,9530.0,151.4014,151.4108,151.2988,151.3921,9530.0
2017-10-25 09:50:00,162.15,162.19,161.82,161.85,6401.0,151.3641,151.4014,151.0561,151.0841,6401.0
2017-10-25 09:55:00,161.89,161.9,161.6,161.6,8800.0,151.1214,151.1307,150.8507,150.8507,8800.0
2017-10-25 10:00:00,161.64,161.86,161.63,161.73,5446.0,150.888,151.0934,150.8787,150.972,5446.0
2017-10-25 10:05:00,161.84,161.87,161.43,161.55,7300.0,151.0747,151.1027,150.692,150.804,7300.0
2017-10-25 10:10:00,161.55,161.63,161.47,161.5,7629.0,150.804,150.8787,150.7293,150.7573,7629.0
2017-10-25 10:15:00,161.51,161.53,161.34,161.43,11610.0,150.7667,150.7853,150.608,150.692,11610.0
2017-10-25 10:20:00,161.42,161.55,161.04,161.04,23409.0,150.6827,150.804,150.3279,150.3279,23409.0
2017-10-25 10:25:00,161.06,161.22,160.89,161.22,13268.0,150.3466,150.496,150.1879,150.496,13268.0
2017-10-25 10:30:00,161.23,161.44,161.21,161.43,9384.0,150.5053,150.7013,150.4866,150.692,9384.0
2017-10-25 10:35:00,161.46,161.59,161.42,161.49,20208.0,150.72,150.8414,150.6827,150.748,20208.0
2017-10-25 10:40:00,161.53,161.62,161.4,161.4,8700.0,150.7853,150.8694,150.664,150.664,8700.0
2017-10-25 10:45:00,161.37,161.42,161.35,161.42,5500.0,150.636,150.6827,150.6173,150.6827,5500.0
2017-10-25 10:50:00,161.42,161.56,161.42,161.5,16777.0,150.6827,150.8133,150.6827,150.7573,16777.0
2017-10-25 10:55:00,161.48,161.62,161.44,161.59,24131.0,150.7387,150.8694,150.7013,150.8414,24131.0
2017-10-25 11:00:00,161.59,161.71,161.37,161.39,21092.0,150.8414,150.9534,150.636,150.6547,21092.0
2017-10-25 11:05:00,161.41,161.42,161.24,161.28,18348.0,150.6733,150.6827,150.5146,150.552,18348.0
2017-10-25 11:10:00,161.3,161.45,161.3,161.45,8066.0,150.5706,150.7107,150.5706,150.7107,8066.0
2017-10-25 11:15:00,161.47,161.47,161.22,161.22,8442.0,150.7293,150.7293,150.496,150.496,8442.0
2017-10-25 11:20:00,161.2,161.27,161.05,161.19,14600.0,150.4773,150.5426,150.3373,150.468,14600.0
2017-10-25 11:25:00,161.27,161.41,161.27,161.34,25385.0,150.5426,150.6733,150.5426,150.608,25385.0
2017-10-25 11:30:00,161.25,161.42,161.24,161.34,2900.0,150.524,150.6827,150.5146,150.608,2900.0
2017-10-25 11:35:00,161.28,161.66,161.13,161.37,23266.0,150.552,150.9067,150.4119,150.636,23266.0
2017-10-25 11:40:00,161.44,161.44,161.3,161.3,7511.0,150.7013,150.7013,150.5706,150.5706,7511.0
2017-10-25 11:45:00,161.35,161.39,161.26,161.36,8013.0,150.6173,150.6547,150.5333,150.6266,8013.0
2017-10-25 11:50:00,161.35,161.39,161.27,161.34,20444.0,150.6173,150.6547,150.5426,150.608,20444.0
2017-10-25 11:55:00,161.4,161.4,161.22,161.28,16819.0,150.664,150.664,150.496,150.552,16819.0
2017-10-25 12:00:00,161.32,161.32,161.09,161.16,4827.0,150.5893,150.5893,150.3746,150.44,4827.0
2017-10-25 12:05:00,161.08,161.12,160.89,160.92,7642.0,150.3653,150.4026,150.1879,150.2159,7642.0
2017-10-25 12:10:00,160.9,161.0,160.83,160.84,5374.0,150.1972,150.2906,150.1319,150.1412,5374.0
2017-10-25 12:15:00,160.84,160.86,160.66,160.69,4937.0,150.1412,150.1599,149.9732,150.0012,4937.0
2017-10-25 12:20:00,160.66,160.67,160.46,160.46,4523.0,149.9732,149.9825,149.7865,149.7865,4523.0
2017-10-25 12:25:00,160.51,160.59,160.5,160.57,4500.0,149.8332,149.9079,149.8239,149.8892,4500.0
2017-10-25 12:30:00,160.56,160.56,160.4,160.46,6200.0,149.8799,149.8799,149.7305,149.7865,6200.0
2017-10-25 12:35:00,160.41,160.48,160.26,160.31,7162.0,149.7398,149.8052,149.5998,149.6465,7162.0
2017-10-25 12:40:00,160.31,160.31,160.19,160.22,3100.0,149.6465,149.6465,149.5345,149.5625,3100.0
2017-10-25 12:45:00,160.19,160.3,160.19,160.21,7999.0,149.5345,149.6372,149.5345,149.5531,7999.0
2017-10-25 12:50:00,160.18,160.42,160.18,160.42,6711.0,149.5251,149.7492,149.5251,149.7492,6711.0
2017-10-25 12:55:00,160.43,160.54,160.33,160.35,12440.0,149.7585,149.8612,149.6652,149.6838,12440.0
2017-10-25 13:00:00,160.35,160.37,160.31,160.35,5401.0,149.6838,149.7025,149.6465,149.6838,5401.0
2017-10-25 13:05:00,160.35,160.35,160.25,160.27,7204.0,149.6838,149.6838,149.5905,149.6092,7204.0
2017-10-25 13:10:00,160.26,160.5,160.26,160.5,4300.0,149.5998,149.8239,149.5998,149.8239,4300.0
2017-10-25 13:15:00,160.5,160.54,160.39,160.39,7760.0,149.8239,149.8612,149.7212,149.7212,7760.0
2017-10-25 13:20:00,160.42,160.44,160.36,160.36,7907.0,149.7492,149.7678,149.6932,149.6932,7907.0
2017-10-25 13:25:00,160.37,160.4,160.29,160.32,4791.0,149.7025,149.7305,149.6278,149.6558,4791.0
2017-10-25 13:30:00,160.29,160.46,160.27,160.43,9800.0,149.6278,149.7865,149.6092,149.7585,9800.0
2017-10-25 13:35:00,160.41,160.45,160.34,160.45,5754.0,149.7398,149.7772,149.6745,149.7772,5754.0
2017-10-25 13:40:00,160.45,160.45,160.36,160.36,5721.0,149.7772,149.7772,149.6932,149.6932,5721.0
2017-10-25 13:45:00,160.38,160.46,160.36,160.36,7897.0,149.7118,149.7865,149.6932,149.6932,7897.0
2017-10-25 13:50:00,160.36,160.5,160.35,160.46,8042.0,149.6932,149.8239,149.6838,149.7865,8042.0
2017-10-25 13:55:00,160.45,160.5,160.43,160.45,7100.0,149.7772,149.8239,149.7585,149.7772,7100.0
2017-10-25 14:00:00,160.43,160.5,160.41,160.5,15123.0,149.7585,149.8239,149.7398,149.8239,15123.0
2017-10-25 14:05:00,160.5,160.76,160.48,160.5,15641.0,149.8239,150.0666,149.8052,149.8239,15641.0
2017-10-25 14:10:00,160.48,160.57,160.44,160.51,13940.0,149.8052,149.8892,149.7678,149.8332,13940.0
2017-10-25 14:15:00,160.5,160.54,160.45,160.47,11389.0,149.8239,149.8612,149.7772,149.7959,11389.0
2017-10-25 14:20:00,160.44,160.48,160.4,160.47,14772.0,149.7678,149.8052,149.7305,149.7959,14772.0
2017-10-25 14:25:00,160.47,160.56,160.41,160.45,13954.0,149.7959,149.8799,149.7398,149.7772,13954.0
2017-10-25 14:30:00,160.43,160.43,160.3,160.34,13080.0,149.7585,149.7585,149.6372,149.6745,13080.0
2017-10-25 14:35:00,160.36,160.48,160.36,160.4,7900.0,149.6932,149.8052,149.6932,149.7305,7900.0
2017-10-25 14:40:00,160.37,160.38,160.31,160.31,4729.0,149.7025,149.7118,149.6465,149.6465,4729.0
2017-10-25 14:45:00,160.35,160.36,160.29,160.33,6205.0,149.6838,149.6932,149.6278,149.6652,6205.0
2017-10-25 14:50:00,160.34,160.48,160.32,160.42,10465.0,149.6745,149.8052,149.6558,149.7492,10465.0
2017-10-25 14:55:00,160.42,160.48,160.37,160.46,7808.0,149.7492,149.8052,149.7025,149.7865,7808.0
2017-10-25 15:00:00,160.47,160.47,160.33,160.37,7585.0,149.7959,149.7959,149.6652,149.7025,7585.0
2017-10-25 15:05:00,160.38,160.46,160.36,160.41,8758.0,149.7118,149.7865,149.6932,149.7398,8758.0
2017-10-25 15:10:00,160.42,160.42,160.34,160.39,11905.0,149.7492,149.7492,149.6745,149.7212,11905.0
2017-10-25 15:15:00,160.39,160.52,160.36,160.45,7975.0,149.7212,149.8425,149.6932,149.7772,7975.0
2017-10-25 15:20:00,160.43,160.48,160.34,160.41,11636.0,149.7585,149.8052,149.6745,149.7398,11636.0
2017-10-25 15:25:00,160.43,160.8,160.43,160.47,17601.0,149.7585,150.1039,149.7585,149.7959,17601.0
2017-10-25 15:30:00,160.52,160.67,160.42,160.61,18429.0,149.8425,149.9825,149.7492,149.9265,18429.0
2017-10-25 15:35:00,160.65,160.65,160.58,160.62,12802.0,149.9639,149.9639,149.8985,149.9359,12802.0
2017-10-25 15:40:00,160.61,160.64,160.47,160.49,10958.0,149.9265,149.9545,149.7959,149.8145,10958.0
2017-10-25 15:45:00,160.51,160.61,160.47,160.48,17767.0,149.8332,149.9265,149.7959,149.8052,17767.0
2017-10-25 15:50:00,160.48,160.78,160.41,160.78,32731.0,149.8052,150.0852,149.7398,150.0852,32731.0
2017-10-25 15:55:00,160.75,161.03,160.74,160.95,63609.0,150.0572,150.3186,150.0479,150.2439,63609.0
2017-10-26 09:30:00,163.08,163.99,162.1,163.58,102656.0,152.2322,153.0817,151.3174,152.699,102656.0
2017-10-26 09:35:00,163.65,165.69,163.35,164.95,181164.0,152.7643,154.6686,152.4843,153.9778,181164.0
2017-10-26 09:40:00,165.0,165.41,164.76,165.22,57217.0,154.0245,154.4073,153.8005,154.2299,57217.0
2017-10-26 09:45:00,165.33,165.54,164.76,165.1,186409.0,154.3326,154.5286,153.8005,154.1179,186409.0
2017-10-26 09:50:00,165.05,165.25,164.65,165.16,29737.0,154.0712,154.2579,153.6978,154.1739,29737.0
2017-10-26 09:55:00,165.15,165.23,165.0,165.22,50839.0,154.1645,154.2392,154.0245,154.2299,50839.0
2017-10-26 10:00:00,165.16,166.17,165.0,165.2,70536.0,154.1739,155.1167,154.0245,154.2112,70536.0
2017-10-26 10:05:00,165.05,165.42,165.01,165.34,32851.0,154.0712,154.4166,154.0339,154.3419,32851.0
2017-10-26 10:10:00,165.4,165.87,165.37,165.77,35707.0,154.3979,154.8367,154.3699,154.7433,35707.0
2017-10-26 10:15:00,165.78,165.78,165.04,165.29,31938.0,154.7526,154.7526,154.0619,154.2952,31938.0
2017-10-26 10:20:00,165.29,165.4,165.12,165.21,34186.0,154.2952,154.3979,154.1365,154.2206,34186.0
2017-10-26 10:25:00,165.21,165.39,165.17,165.34,26557.0,154.2206,154.3886,154.1832,154.3419,26557.0
2017-10-26 10:30:00,165.37,165.59,165.29,165.38,27724.0,154.3699,154.5753,154.2952,154.3792,27724.0
2017-10-26 10:35:00,165.4,165.82,165.36,165.66,35098.0,154.3979,154.79,154.3606,154.6406,35098.0
2017-10-26 10:40:00,165.66,165.67,165.11,165.57,21235.0,154.6406,154.65,154.1272,154.5566,21235.0
2017-10-26 10:45:00,165.5,165.64,165.14,165.35,20715.0,154.4913,154.622,154.1552,154.3512,20715.0
2017-10-26 10:50:00,165.4,165.44,164.9,164.93,11058.0,154.3979,154.4353,153.9312,153.9592,11058.0
2017-10-26 10:55:00,165.04,165.43,165.0,165.36,13154.0,154.0619,154.4259,154.0245,154.3606,13154.0
2017-10-26 11:00:00,165.3,165.42,165.17,165.28,21688.0,154.3046,154.4166,154.1832,154.2859,21688.0
2017-10-26 11:05:00,165.34,165.45,165.13,165.2,28782.0,154.3419,154.4446,154.1459,154.2112,28782.0
2017-10-26 11:10:00,165.16,165.27,165.0,165.03,18955.0,154.1739,154.2766,154.0245,154.0525,18955.0
2017-10-26 11:15:00,165.08,165.19,164.88,164.88,16803.0,154.0992,154.2019,153.9125,153.9125,16803.0
2017-10-26 11:20:00,164.94,165.07,164.91,165.01,16932.0,153.9685,154.0899,153.9405,154.0339,16932.0
2017-10-26 11:25:00,165.01,165.08,164.91,165.08,17814.0,154.0339,154.0992,153.9405,154.0992,17814.0
2017-10-26 11:30:00,165.07,165.18,164.98,165.06,32349.0,154.0899,154.1926,154.0059,154.0805,32349.0
2017-10-26 11:35:00,165.09,165.13,165.04,165.05,13100.0,154.1085,154.1459,154.0619,154.0712,13100.0
2017-10-26 11:40:00,165.05,165.15,165.02,165.12,12822.0,154.0712,154.1645,154.0432,154.1365,12822.0
2017-10-26 11:45:00,165.09,165.11,164.75,164.98,13810.0,154.1085,154.1272,153.7912,154.0059,13810.0
2017-10-26 11:50:00,164.99,165.06,164.95,165.0,10651.0,154.0152,154.0805,153.9778,154.0245,10651.0
2017-10-26 11:55:00,164.97,164.97,164.79,164.9,8644.0,153.9965,153.9965,153.8285,153.9312,8644.0
2017-10-26 12:00:00,164.92,164.95,164.28,164.69,10476.0,153.9498,153.9778,153.3524,153.7351,10476.0
2017-10-26 12:05:00,164.69,164.82,164.69,164.72,10204.0,153.7351,153.8565,153.7351,153.7631,10204.0
2017-10-26 12:10:00,164.73,164.73,164.64,164.73,6220.0,153.7725,153.7725,153.6885,153.7725,6220.0
2017-10-26 12:15:00,164.67,164.94,164.67,164.94,13615.0,153.7165,153.9685,153.7165,153.9685,13615.0
2017-10-26 12:20:00,164.85,165.02,164.85,165.0,5298.0,153.8845,154.0432,153.8845,154.0245,5298.0
2017-10-26 12:25:00,165.01,165.06,164.78,164.79,10689.0,154.0339,154.0805,153.8192,153.8285,10689.0
2017-10-26 12:30:00,164.79,164.79,164.43,164.55,12746.0,153.8285,153.8285,153.4924,153.6045,12746.0
2017-10-26 12:35:00,164.53,164.62,164.53,164.58,6482.0,153.5858,153.6698,153.5858,153.6325,6482.0
2017-10-26 12:40:00,164.59,164.59,164.46,164.47,43974.0,153.6418,153.6418,153.5204,153.5298,43974.0
2017-10-26 12:45:00,164.5,164.81,164.49,164.81,14041.0,153.5578,153.8472,153.5484,153.8472,14041.0
2017-10-26 12:50:00,164.79,165.0,164.71,164.97,11161.0,153.8285,154.0245,153.7538,153.9965,11161.0
2017-10-26 12:55:00,164.96,164.96,164.84,164.91,10349.0,153.9872,153.9872,153.8752,153.9405,10349.0
2017-10-26 13:00:00,164.9,164.95,164.65,164.66,16337.0,153.9312,153.9778,153.6978,153.7071,16337.0
2017-10-26 13:05:00,164.67,164.78,164.65,164.78,14685.0,153.7165,153.8192,153.6978,153.8192,14685.0
2017-10-26 13:10:00,164.76,164.96,164.76,164.85,9894.0,153.8005,153.9872,153.8005,153.8845,9894.0
2017-10-26 13:15:00,164.84,165.05,164.84,165.05,2900.0,153.8752,154.0712,153.8752,154.0712,2900.0
2017-10-26 13:20:00,165.06,165.1,164.98,164.98,6665.0,154.0805,154.1179,154.0059,154.0059,6665.0
2017-10-26 13:25:00,165.0,165.05,164.9,165.03,7193.0,154.0245,154.0712,153.9312,154.0525,7193.0
2017-10-26 13:30:00,165.02,165.02,164.9,165.0,21640.0,154.0432,154.0432,153.9312,154.0245,21640.0
2017-10-26 13:35:00,164.99,165.08,164.99,165.02,18385.0,154.0152,154.0992,154.0152,154.0432,18385.0
2017-10-26 13:40:00,165.0,165.02,164.91,164.92,12258.0,154.0245,154.0432,153.9405,153.9498,12258.0
2017-10-26 13:45:00,164.93,164.93,164.81,164.85,13022.0,153.9592,153.9592,153.8472,153.8845,13022.0
2017-10-26 13:50:00,164.81,164.85,164.7,164.85,7007.0,153.8472,153.8845,153.7445,153.8845,7007.0
2017-10-26 13:55:00,164.86,164.91,164.66,164.75,9883.0,153.8938,153.9405,153.7071,153.7912,9883.0
2017-10-26 14:00:00,164.72,164.83,164.72,164.82,4825.0,153.7631,153.8658,153.7631,153.8565,4825.0
2017-10-26 14:05:00,164.81,164.83,164.65,164.66,8327.0,153.8472,153.8658,153.6978,153.7071,8327.0
2017-10-26 14:10:00,164.63,164.7,164.6,164.61,25221.0,153.6791,153.7445,153.6511,153.6605,25221.0
2017-10-26 14:15:00,164.64,164.86,164.64,164.8,17585.0,153.6885,153.8938,153.6885,153.8378,17585.0
2017-10-26 14:20:00,164.8,164.86,164.69,164.72,31619.0,153.8378,153.8938,153.7351,153.7631,31619.0
2017-10-26 14:25:00,164.72,164.79,164.53,164.69,45103.0,153.7631,153.8285,153.5858,153.7351,45103.0
2017-10-26 14:30:00,164.69,164.71,164.51,164.66,32205.0,153.7351,153.7538,153.5671,153.7071,32205.0
2017-10-26 14:35:00,164.68,165.18,164.65,165.18,11928.0,153.7258,154.1926,153.6978,154.1926,11928.0
2017-10-26 14:40:00,165.2,165.5,165.2,165.34,14952.0,154.2112,154.4913,154.2112,154.3419,14952.0
2017-10-26 14:45:00,165.38,165.41,165.02,165.2,14952.0,154.3792,154.4073,154.0432,154.2112,14952.0
2017-10-26 14:50:00,165.22,165.42,165.14,165.25,12810.0,154.2299,154.4166,154.1552,154.2579,12810.0
2017-10-26 14:55:00,165.26,165.27,165.18,165.2,23376.0,154.2672,154.2766,154.1926,154.2112,23376.0
2017-10-26 15:00:00,165.21,165.28,165.17,165.28,26568.0,154.2206,154.2859,154.1832,154.2859,26568.0
2017-10-26 15:05:00,165.32,165.34,165.05,165.3,22534.0,154.3232,154.3419,154.0712,154.3046,22534.0
2017-10-26 15:10:00,165.28,165.31,165.15,165.31,34131.0,154.2859,154.3139,154.1645,154.3139,34131.0
2017-10-26 15:15:00,165.28,165.34,165.23,165.3,14164.0,154.2859,154.3419,154.2392,154.3046,14164.0
2017-10-26 15:20:00,165.32,165.68,165.3,165.53,30237.0,154.3232,154.6593,154.3046,154.5193,30237.0
2017-10-26 15:25:00,165.58,165.6,165.27,165.29,21846.0,154.5659,154.5846,154.2766,154.2952,21846.0
2017-10-26 15:30:00,165.27,165.4,165.21,165.22,36691.0,154.2766,154.3979,154.2206,154.2299,36691.0
2017-10-26 15:35:00,165.21,165.22,165.08,165.19,72797.0,154.2206,154.2299,154.0992,154.2019,72797.0
2017-10-26 15:40:00,165.19,165.3,165.08,165.16,36477.0,154.2019,154.3046,154.0992,154.1739,36477.0
2017-10-26 15:45:00,165.18,165.49,165.18,165.34,37452.0,154.1926,154.4819,154.1926,154.3419,37452.0
2017-10-26 15:50:00,165.34,165.34,164.99,165.12,37176.0,154.3419,154.3419,154.0152,154.1365,37176.0
2017-10-26 15:55:00,165.12,165.19,164.9,164.98,107003.0,154.1365,154.2019,153.9312,154.0059,107003.0
2017-10-27 09:30:00,164.78,164.78,164.36,164.7,35516.0,153.8192,153.8192,153.4271,153.7445,35516.0
2017-10-27 09:35:00,164.83,164.83,163.93,163.95,23299.0,153.8658,153.8658,153.0257,153.0444,23299.0
2017-10-27 09:40:00,163.88,163.99,163.6,163.6,7400.0,152.979,153.0817,152.7176,152.7176,7400.0
2017-10-27 09:45:00,163.66,163.66,162.96,163.14,14602.0,152.7737,152.7737,152.1202,152.2882,14602.0
2017-10-27 09:50:00,163.13,163.21,162.86,162.9,13040.0,152.2789,152.3536,152.0269,152.0642,13040.0
2017-10-27 09:55:00,162.98,163.13,162.84,163.05,7700.0,152.1389,152.2789,152.0082,152.2042,7700.0
2017-10-27 10:00:00,163.05,163.09,162.75,162.98,13192.0,152.2042,152.2416,151.9242,152.1389,13192.0
2017-10-27 10:05:00,162.9,162.92,162.53,162.58,11363.0,152.0642,152.0829,151.7188,151.7655,11363.0
2017-10-27 10:10:00,162.59,162.65,162.5,162.52,18671.0,151.7748,151.8308,151.6908,151.7095,18671.0
2017-10-27 10:15:00,162.52,162.63,162.44,162.44,12730.0,151.7095,151.8122,151.6348,151.6348,12730.0
2017-10-27 10:20:00,162.46,162.51,162.36,162.36,14032.0,151.6535,151.7002,151.5601,151.5601,14032.0
2017-10-27 10:25:00,162.32,162.37,162.25,162.37,6943.0,151.5228,151.5695,151.4574,151.5695,6943.0
2017-10-27 10:30:00,162.38,162.39,162.05,162.1,10184.0,151.5788,151.5881,151.2708,151.3174,10184.0
2017-10-27 10:35:00,162.14,162.16,161.8,161.8,9919.0,151.3548,151.3734,151.0374,151.0374,9919.0
2017-10-27 10:40:00,161.86,162.27,161.85,162.2,12913.0,151.0934,151.4761,151.0841,151.4108,12913.0
2017-10-27 10:45:00,162.21,162.26,162.13,162.2,10747.0,151.4201,151.4668,151.3454,151.4108,10747.0
2017-10-27 10:50:00,162.2,162.21,162.06,162.17,15806.0,151.4108,151.4201,151.2801,151.3828,15806.0
2017-10-27 10:55:00,162.18,162.2,162.1,162.15,10171.0,151.3921,151.4108,151.3174,151.3641,10171.0
2017-10-27 11:00:00,162.14,162.19,162.06,162.09,10859.0,151.3548,151.4014,151.2801,151.3081,10859.0
2017-10-27 11:05:00,162.06,162.19,162.06,162.13,27223.0,151.2801,151.4014,151.2801,151.3454,27223.0
2017-10-27 11:10:00,162.19,162.25,162.13,162.14,24296.0,151.4014,151.4574,151.3454,151.3548,24296.0
2017-10-27 11:15:00,162.14,162.18,162.1,162.18,9135.0,151.3548,151.3921,151.3174,151.3921,9135.0
2017-10-27 11:20:00,162.21,162.22,162.11,162.13,15305.0,151.4201,151.4294,151.3268,151.3454,15305.0
2017-10-27 11:25:00,162.15,162.15,162.05,162.15,13134.0,151.3641,151.3641,151.2708,151.3641,13134.0
2017-10-27 11:30:00,162.15,162.26,162.14,162.26,20133.0,151.3641,151.4668,151.3548,151.4668,20133.0
2017-10-27 11:35:00,162.27,162.8,162.26,162.61,93836.0,151.4761,151.9709,151.4668,151.7935,93836.0
2017-10-27 11:40:00,162.68,162.87,162.68,162.83,8120.0,151.8588,152.0362,151.8588,151.9989,8120.0
2017-10-27 11:45:00,162.89,162.91,162.75,162.91,12533.0,152.0549,152.0735,151.9242,152.0735,12533.0
2017-10-27 11:50:00,162.91,162.95,162.88,162.9,6758.0,152.0735,152.1109,152.0455,152.0642,6758.0
2017-10-27 11:55:00,162.9,162.98,162.87,162.98,6069.0,152.0642,152.1389,152.0362,152.1389,6069.0
2017-10-27 12:00:00,162.98,163.1,162.94,163.1,5517.0,152.1389,152.2509,152.1016,152.2509,5517.0
2017-10-27 12:05:00,163.12,163.94,163.12,163.91,11739.0,152.2696,153.035,152.2696,153.007,11739.0
2017-10-27 12:10:00,163.85,164.36,163.85,164.25,19638.0,152.951,153.4271,152.951,153.3244,19638.0
2017-10-27 12:15:00,164.3,164.33,164.2,164.24,7874.0,153.3711,153.3991,153.2777,153.3151,7874.0
2017-10-27 12:20:00,164.28,164.46,164.22,164.31,9880.0,153.3524,153.5204,153.2964,153.3804,9880.0
2017-10-27 12:25:00,164.34,164.5,164.32,164.41,26369.0,153.4084,153.5578,153.3898,153.4738,26369.0
2017-10-27 12:30:00,164.37,164.41,164.2,164.2,10883.0,153.4364,153.4738,153.2777,153.2777,10883.0
2017-10-27 12:35:00,164.24,164.3,164.19,164.23,3300.0,153.3151,153.3711,153.2684,153.3057,3300.0
2017-10-27 12:40:00,164.27,164.27,164.15,164.15,4006.0,153.3431,153.3431,153.2311,153.2311,4006.0
2017-10-27 12:45:00,164.15,164.15,163.72,163.72,5921.0,153.2311,153.2311,152.8297,152.8297,5921.0
2017-10-27 12:50:00,163.68,163.74,163.61,163.61,3500.0,152.7923,152.8483,152.727,152.727,3500.0
2017-10-27 12:55:00,163.66,163.69,163.6,163.6,5749.0,152.7737,152.8017,152.7176,152.7176,5749.0
2017-10-27 13:00:00,163.58,163.73,163.58,163.73,4615.0,152.699,152.839,152.699,152.839,4615.0
2017-10-27 13:05:00,163.72,163.73,163.02,163.04,31369.0,152.8297,152.839,152.1762,152.1949,31369.0
2017-10-27 13:10:00,163.01,163.01,162.32,162.41,11535.0,152.1669,152.1669,151.5228,151.6068,11535.0
2017-10-27 13:15:00,162.5,162.75,162.44,162.75,8042.0,151.6908,151.9242,151.6348,151.9242,8042.0
2017-10-27 13:20:00,162.75,162.75,162.14,162.23,11910.0,151.9242,151.9242,151.3548,151.4388,11910.0
2017-10-27 13:25:00,162.23,162.35,162.18,162.35,13814.0,151.4388,151.5508,151.3921,151.5508,13814.0
2017-10-27 13:30:00,162.35,162.57,162.33,162.51,6963.0,151.5508,151.7562,151.5321,151.7002,6963.0
2017-10-27 13:35:00,162.57,162.6,162.43,162.43,5233.0,151.7562,151.7842,151.6255,151.6255,5233.0
2017-10-27 13:40:00,162.41,162.5,162.41,162.47,16407.0,151.6068,151.6908,151.6068,151.6628,16407.0
2017-10-27 13:45:00,162.49,162.55,162.39,162.39,8305.0,151.6815,151.7375,151.5881,151.5881,8305.0
2017-10-27 13:50:00,162.39,162.41,162.27,162.34,7861.0,151.5881,151.6068,151.4761,151.5415,7861.0
2017-10-27 13:55:00,162.34,162.34,162.25,162.28,6209.0,151.5415,151.5415,151.4574,151.4855,6209.0
2017-10-27 14:00:00,162.33,162.43,162.29,162.43,7040.0,151.5321,151.6255,151.4948,151.6255,7040.0
2017-10-27 14:05:00,162.41,162.41,162.32,162.37,5655.0,151.6068,151.6068,151.5228,151.5695,5655.0
2017-10-27 14:10:00,162.34,162.42,162.29,162.31,5752.0,151.5415,151.6161,151.4948,151.5135,5752.0
2017-10-27 14:15:00,162.35,162.36,162.26,162.36,14815.0,151.5508,151.5601,151.4668,151.5601,14815.0
2017-10-27 14:20:00,162.37,162.52,162.36,162.46,13531.0,151.5695,151.7095,151.5601,151.6535,13531.0
2017-10-27 14:25:00,162.45,162.46,162.37,162.39,11603.0,151.6441,151.6535,151.5695,151.5881,11603.0
2017-10-27 14:30:00,162.39,162.73,162.34,162.69,20876.0,151.5881,151.9055,151.5415,151.8682,20876.0
2017-10-27 14:35:00,162.71,162.96,162.71,162.84,19797.0,151.8868,152.1202,151.8868,152.0082,19797.0
2017-10-27 14:40:00,162.84,162.85,162.77,162.85,14753.0,152.0082,152.0175,151.9429,152.0175,14753.0
2017-10-27 14:45:00,162.87,163.09,162.86,163.03,13469.0,152.0362,152.2416,152.0269,152.1856,13469.0
2017-10-27 14:50:00,163.02,163.36,163.0,163.16,25243.0,152.1762,152.4936,152.1576,152.3069,25243.0
2017-10-27 14:55:00,163.16,163.31,163.15,163.31,7218.0,152.3069,152.4469,152.2976,152.4469,7218.0
2017-10-27 15:00:00,163.31,163.4,163.18,163.4,17801.0,152.4469,152.531,152.3256,152.531,17801.0
2017-10-27 15:05:00,163.41,163.46,163.33,163.35,16214.0,152.5403,152.587,152.4656,152.4843,16214.0
2017-10-27 15:10:00,163.33,163.36,163.15,163.15,17336.0,152.4656,152.4936,152.2976,152.2976,17336.0
2017-10-27 15:15:00,163.15,163.17,162.96,163.02,26746.0,152.2976,152.3163,152.1202,152.1762,26746.0
2017-10-27 15:20:00,162.99,163.04,162.98,163.01,18568.0,152.1482,152.1949,152.1389,152.1669,18568.0
2017-10-27 15:25:00,163.01,163.02,162.92,162.93,20936.0,152.1669,152.1762,152.0829,152.0922,20936.0
2017-10-27 15:30:00,162.96,162.97,162.75,162.85,19545.0,152.1202,152.1296,151.9242,152.0175,19545.0
2017-10-27 15:35:00,162.85,162.87,162.4,162.46,24942.0,152.0175,152.0362,151.5975,151.6535,24942.0
2017-10-27 15:40:00,162.46,162.46,162.05,162.08,27365.0,151.6535,151.6535,151.2708,151.2988,27365.0
2017-10-27 15:45:00,162.09,162.59,162.08,162.39,25081.0,151.3081,151.7748,151.2988,151.5881,25081.0
2017-10-27 15:50:00,162.42,162.51,162.15,162.23,30994.0,151.6161,151.7002,151.3641,151.4388,30994.0
2017-10-27 15:55:00,162.22,162.26,162.01,162.17,70115.0,151.4294,151.4668,151.2334,151.3828,70115.0
2017-10-30 09:30:00,161.52,161.59,161.06,161.14,11725.0,150.776,150.8414,150.3466,150.4213,11725.0
2017-10-30 09:35:00,161.14,161.39,160.46,160.47,5674.0,150.4213,150.6547,149.7865,149.7959,5674.0
2017-10-30 09:40:00,160.52,160.7,160.2,160.28,17627.0,149.8425,150.0106,149.5438,149.6185,17627.0
2017-10-30 09:45:00,160.21,160.53,159.86,159.89,15265.0,149.5531,149.8519,149.2264,149.2544,15265.0
2017-10-30 09:50:00,159.81,159.93,159.6,159.6,7541.0,149.1798,149.2918,148.9837,148.9837,7541.0
2017-10-30 09:55:00,159.57,159.95,159.57,159.69,9426.0,148.9557,149.3104,148.9557,149.0677,9426.0
2017-10-30 10:00:00,159.65,160.05,159.61,159.87,13579.0,149.0304,149.4038,148.9931,149.2358,13579.0
2017-10-30 10:05:00,159.84,159.94,159.38,159.38,12081.0,149.2078,149.3011,148.7784,148.7784,12081.0
2017-10-30 10:10:00,159.47,159.77,159.38,159.5,11442.0,148.8624,149.1424,148.7784,148.8904,11442.0
2017-10-30 10:15:00,159.46,159.53,159.37,159.49,14565.0,148.853,148.9184,148.769,148.881,14565.0
2017-10-30 10:20:00,159.58,159.69,159.16,159.16,14978.0,148.9651,149.0677,148.573,148.573,14978.0
2017-10-30 10:25:00,159.18,159.19,158.96,159.06,20130.0,148.5917,148.601,148.3863,148.4796,20130.0
2017-10-30 10:30:00,159.12,159.12,158.84,158.97,20342.0,148.5356,148.5356,148.2743,148.3956,20342.0
2017-10-30 10:35:00,158.96,159.05,158.76,158.77,20724.0,148.3863,148.4703,148.1996,148.2089,20724.0
2017-10-30 10:40:00,158.81,158.91,158.65,158.7,13379.0,148.2463,148.3396,148.0969,148.1436,13379.0
2017-10-30 10:45:00,158.7,158.73,158.4,158.51,20292.0,148.1436,148.1716,147.8635,147.9662,20292.0
2017-10-30 10:50:00,158.52,158.64,158.34,158.46,13082.0,147.9756,148.0876,147.8075,147.9196,13082.0
2017-10-30 10:55:00,158.44,158.45,158.1,158.28,22889.0,147.9009,147.9102,147.5835,147.7515,22889.0
2017-10-30 11:00:00,158.26,158.64,158.25,158.64,11144.0,147.7329,148.0876,147.7235,148.0876,11144.0
2017-10-30 11:05:00,158.6,158.75,158.54,158.61,12550.0,148.0502,148.1903,147.9942,148.0596,12550.0
2017-10-30 11:10:00,158.55,158.61,158.42,158.42,8210.0,148.0036,148.0596,147.8822,147.8822,8210.0
2017-10-30 11:15:00,158.45,158.55,158.32,158.33,12328.0,147.9102,148.0036,147.7889,147.7982,12328.0
2017-10-30 11:20:00,158.27,158.37,158.18,158.21,6517.0,147.7422,147.8355,147.6582,147.6862,6517.0
2017-10-30 11:25:00,158.2,158.23,157.86,157.86,6522.0,147.6768,147.7049,147.3595,147.3595,6522.0
2017-10-30 11:30:00,157.86,158.01,157.77,157.95,10784.0,147.3595,147.4995,147.2754,147.4435,10784.0
2017-10-30 11:35:00,157.97,157.97,157.47,157.49,16127.0,147.4621,147.4621,146.9954,147.0141,16127.0
2017-10-30 11:40:00,157.5,158.43,157.48,157.67,20987.0,147.0234,147.8915,147.0047,147.1821,20987.0
2017-10-30 11:45:00,157.65,157.78,157.38,157.52,14253.0,147.1634,147.2848,146.9114,147.0421,14253.0
2017-10-30 11:50:00,157.53,157.53,157.32,157.46,11740.0,147.0514,147.0514,146.8554,146.9861,11740.0
2017-10-30 11:55:00,157.44,157.55,157.35,157.4,10141.0,146.9674,147.0701,146.8834,146.9301,10141.0
2017-10-30 12:00:00,157.44,157.45,157.04,157.09,9761.0,146.9674,146.9767,146.594,146.6407,9761.0
2017-10-30 12:05:00,157.09,157.22,156.99,157.01,20347.0,146.6407,146.762,146.5473,146.566,20347.0
2017-10-30 12:10:00,156.96,156.96,156.66,156.87,16862.0,146.5193,146.5193,146.2393,146.4353,16862.0
2017-10-30 12:15:00,156.88,156.98,156.69,156.75,12423.0,146.4447,146.538,146.2673,146.3233,12423.0
2017-10-30 12:20:00,156.76,156.86,156.56,156.65,13329.0,146.3326,146.426,146.1459,146.2299,13329.0
2017-10-30 12:25:00,156.67,156.95,156.63,156.87,26936.0,146.2486,146.51,146.2113,146.4353,26936.0
2017-10-30 12:30:00,156.89,156.99,156.82,156.93,15781.0,146.454,146.5473,146.3886,146.4913,15781.0
2017-10-30 12:35:00,156.91,156.97,156.76,156.79,14424.0,146.4727,146.5287,146.3326,146.3606,14424.0
2017-10-30 12:40:00,156.75,157.0,156.73,156.81,11553.0,146.3233,146.5567,146.3046,146.3793,11553.0
2017-10-30 12:45:00,156.87,157.15,156.79,157.0,10664.0,146.4353,146.6967,146.3606,146.5567,10664.0
2017-10-30 12:50:00,157.05,157.16,156.91,157.12,12795.0,146.6033,146.706,146.4727,146.6687,12795.0
2017-10-30 12:55:00,157.11,157.14,157.03,157.14,2800.0,146.6594,146.6874,146.5847,146.6874,2800.0
2017-10-30 13:00:00,157.13,157.47,157.13,157.39,12737.0,146.678,146.9954,146.678,146.9207,12737.0
2017-10-30 13:05:00,157.33,157.4,157.23,157.36,11756.0,146.8647,146.9301,146.7714,146.8927,11756.0
2017-10-30 13:10:00,157.32,157.49,157.18,157.49,9766.0,146.8554,147.0141,146.7247,147.0141,9766.0
2017-10-30 13:15:00,157.45,157.73,157.42,157.65,9288.0,146.9767,147.2381,146.9487,147.1634,9288.0
2017-10-30 13:20:00,157.65,157.67,157.42,157.6,28178.0,147.1634,147.1821,146.9487,147.1168,28178.0
2017-10-30 13:25:00,157.69,157.69,157.3,157.3,3730.0,147.2008,147.2008,146.8367,146.8367,3730.0
2017-10-30 13:30:00,157.3,157.45,157.21,157.27,8732.0,146.8367,146.9767,146.7527,146.8087,8732.0
2017-10-30 13:35:00,157.23,157.23,157.0,157.2,12649.0,146.7714,146.7714,146.5567,146.7434,12649.0
2017-10-30 13:40:00,157.17,157.21,157.03,157.06,6525.0,146.7154,146.7527,146.5847,146.6127,6525.0
2017-10-30 13:45:00,157.07,157.28,157.01,157.19,24388.0,146.622,146.818,146.566,146.734,24388.0
2017-10-30 13:50:00,157.21,157.34,157.07,157.13,10223.0,146.7527,146.8741,146.622,146.678,10223.0
2017-10-30 13:55:00,157.12,157.16,156.96,156.98,9606.0,146.6687,146.706,146.5193,146.538,9606.0
2017-10-30 14:00:00,157.01,157.11,156.96,157.06,10013.0,146.566,146.6594,146.5193,146.6127,10013.0
2017-10-30 14:05:00,157.04,157.04,156.86,156.87,12268.0,146.594,146.594,146.426,146.4353,12268.0
2017-10-30 14:10:00,156.85,157.03,156.85,156.94,14595.0,146.4166,146.5847,146.4166,146.5007,14595.0
2017-10-30 14:15:00,156.99,157.02,156.86,156.97,16239.0,146.5473,146.5753,146.426,146.5287,16239.0
2017-10-30 14:20:00,156.98,156.99,156.78,156.84,12295.0,146.538,146.5473,146.3513,146.4073,12295.0
2017-10-30 14:25:00,156.83,156.87,156.74,156.74,7053.0,146.398,146.4353,146.314,146.314,7053.0
2017-10-30 14:30:00,156.71,156.74,156.59,156.67,9789.0,146.286,146.314,146.1739,146.2486,9789.0
2017-10-30 14:35:00,156.65,156.66,156.54,156.54,18849.0,146.2299,146.2393,146.1273,146.1273,18849.0
2017-10-30 14:40:00,156.52,156.59,156.36,156.43,11941.0,146.1086,146.1739,145.9592,146.0246,11941.0
2017-10-30 14:45:00,156.4,156.56,156.35,156.56,9980.0,145.9966,146.1459,145.9499,146.1459,9980.0
2017-10-30 14:50:00,156.59,156.85,156.59,156.68,10586.0,146.1739,146.4166,146.1739,146.258,10586.0
2017-10-30 14:55:00,156.67,156.79,156.52,156.52,6429.0,146.2486,146.3606,146.1086,146.1086,6429.0
2017-10-30 15:00:00,156.55,156.62,156.51,156.53,7918.0,146.1366,146.2019,146.0993,146.1179,7918.0
2017-10-30 15:05:00,156.52,156.52,156.29,156.48,16520.0,146.1086,146.1086,145.8939,146.0713,16520.0
2017-10-30 15:10:00,156.47,156.52,156.38,156.41,7436.0,146.0619,146.1086,145.9779,146.0059,7436.0
2017-10-30 15:15:00,156.41,156.46,156.36,156.45,13194.0,146.0059,146.0526,145.9592,146.0433,13194.0
2017-10-30 15:20:00,156.45,156.51,156.34,156.4,15049.0,146.0433,146.0993,145.9406,145.9966,15049.0
2017-10-30 15:25:00,156.39,156.42,156.27,156.31,15514.0,145.9872,146.0152,145.8752,145.9126,15514.0
2017-10-30 15:30:00,156.32,156.36,156.15,156.35,30954.0,145.9219,145.9592,145.7632,145.9499,30954.0
2017-10-30 15:35:00,156.32,156.49,156.21,156.27,68124.0,145.9219,146.0806,145.8192,145.8752,68124.0
2017-10-30 15:40:00,156.31,156.35,156.23,156.3,28547.0,145.9126,145.9499,145.8379,145.9032,28547.0
2017-10-30 15:45:00,156.29,156.65,156.23,156.51,49964.0,145.8939,146.2299,145.8379,146.0993,49964.0
2017-10-30 15:50:00,156.52,156.52,156.23,156.25,45220.0,146.1086,146.1086,145.8379,145.8566,45220.0
2017-10-30 15:55:00,156.27,156.55,156.26,156.31,106485.0,145.8752,146.1366,145.8659,145.9126,106485.0
2017-10-31 09:30:00,156.53,157.76,156.53,157.16,25510.0,146.1179,147.2661,146.1179,146.706,25510.0
2017-10-31 09:35:00,157.13,157.23,156.84,156.93,8478.0,146.678,146.7714,146.4073,146.4913,8478.0
2017-10-31 09:40:00,156.93,157.01,156.6,156.63,13930.0,146.4913,146.566,146.1833,146.2113,13930.0
2017-10-31 09:45:00,156.71,156.71,156.3,156.38,19895.0,146.286,146.286,145.9032,145.9779,19895.0
2017-10-31 09:50:00,156.34,156.5,155.96,156.09,17304.0,145.9406,146.0899,145.5858,145.7072,17304.0
2017-10-31 09:55:00,156.09,156.21,155.9,155.99,25992.0,145.7072,145.8192,145.5298,145.6139,25992.0
2017-10-31 10:00:00,155.93,155.99,155.77,155.83,7648.0,145.5578,145.6139,145.4085,145.4645,7648.0
2017-10-31 10:05:00,155.91,155.92,155.02,155.02,25324.0,145.5392,145.5485,144.7084,144.7084,25324.0
2017-10-31 10:10:00,155.02,155.09,154.91,154.94,21920.0,144.7084,144.7737,144.6057,144.6337,21920.0
2017-10-31 10:15:00,154.93,155.0,154.86,154.89,20979.0,144.6244,144.6897,144.559,144.587,20979.0
2017-10-31 10:20:00,154.91,154.93,154.6,154.6,13377.0,144.6057,144.6244,144.3163,144.3163,13377.0
2017-10-31 10:25:00,154.63,154.69,154.46,154.63,22056.0,144.3443,144.4003,144.1856,144.3443,22056.0
2017-10-31 10:30:00,154.62,154.62,154.45,154.45,22406.0,144.335,144.335,144.1763,144.1763,22406.0
2017-10-31 10:35:00,154.44,154.46,154.28,154.39,8620.0,144.167,144.1856,144.0176,144.1203,8620.0
2017-10-31 10:40:00,154.38,154.39,154.26,154.3,14643.0,144.1109,144.1203,143.9989,144.0363,14643.0
2017-10-31 10:45:00,154.3,154.35,154.2,154.35,12539.0,144.0363,144.0829,143.9429,144.0829,12539.0
2017-10-31 10:50:00,154.36,154.58,154.34,154.48,50707.0,144.0923,144.2976,144.0736,144.2043,50707.0
2017-10-31 10:55:00,154.49,154.77,154.13,154.14,35529.0,144.2136,144.475,143.8776,143.8869,35529.0
2017-10-31 11:00:00,154.19,154.44,153.25,154.15,532713.0,143.9336,144.167,143.0561,143.8962,532713.0
2017-10-31 11:05:00,154.2,154.44,154.03,154.44,57038.0,143.9429,144.167,143.7842,144.167,57038.0
2017-10-31 11:10:00,154.46,154.72,154.42,154.72,18888.0,144.1856,144.4283,144.1483,144.4283,18888.0
2017-10-31 11:15:00,154.82,155.11,154.54,154.96,27388.0,144.5217,144.7924,144.2603,144.6524,27388.0
2017-10-31 11:20:00,154.96,154.96,154.74,154.84,64916.0,144.6524,144.6524,144.447,144.5403,64916.0
2017-10-31 11:25:00,154.84,154.93,154.73,154.73,50546.0,144.5403,144.6244,144.4377,144.4377,50546.0
2017-10-31 11:30:00,154.78,154.95,154.75,154.85,31693.0,144.4843,144.643,144.4563,144.5497,31693.0
2017-10-31 11:35:00,154.83,155.14,154.77,155.11,25446.0,144.531,144.8204,144.475,144.7924,25446.0
2017-10-31 11:40:00,155.12,155.24,155.09,155.18,23214.0,144.8017,144.9137,144.7737,144.8577,23214.0
2017-10-31 11:45:00,155.18,155.25,155.17,155.21,13558.0,144.8577,144.9231,144.8484,144.8857,13558.0
2017-10-31 11:50:00,155.22,155.65,155.2,155.63,24896.0,144.8951,145.2965,144.8764,145.2778,24896.0
2017-10-31 11:55:00,155.63,156.23,155.63,156.04,33201.0,145.2778,145.8379,145.2778,145.6605,33201.0
2017-10-31 12:00:00,156.05,156.05,155.82,155.88,15116.0,145.6699,145.6699,145.4552,145.5112,15116.0
2017-10-31 12:05:00,155.86,155.9,155.8,155.8,12946.0,145.4925,145.5298,145.4365,145.4365,12946.0
2017-10-31 12:10:00,155.82,155.83,155.63,155.66,13049.0,145.4552,145.4645,145.2778,145.3058,13049.0
2017-10-31 12:15:00,155.67,155.68,155.49,155.61,15246.0,145.3151,145.3245,145.1471,145.2591,15246.0
2017-10-31 12:20:00,155.59,155.66,155.46,155.57,32748.0,145.2405,145.3058,145.1191,145.2218,32748.0
2017-10-31 12:25:00,155.57,155.67,155.5,155.62,20239.0,145.2218,145.3151,145.1564,145.2685,20239.0
2017-10-31 12:30:00,155.61,155.64,155.44,155.44,11259.0,145.2591,145.2871,145.1004,145.1004,11259.0
2017-10-31 12:35:00,155.39,155.66,155.39,155.63,14072.0,145.0538,145.3058,145.0538,145.2778,14072.0
2017-10-31 12:40:00,155.68,155.68,155.5,155.6,11542.0,145.3245,145.3245,145.1564,145.2498,11542.0
2017-10-31 12:45:00,155.55,155.63,155.53,155.58,9510.0,145.2031,145.2778,145.1844,145.2311,9510.0
2017-10-31 12:50:00,155.59,155.62,155.52,155.61,20492.0,145.2405,145.2685,145.1751,145.2591,20492.0
2017-10-31 12:55:00,155.61,155.67,155.59,155.64,19457.0,145.2591,145.3151,145.2405,145.2871,19457.0
2017-10-31 13:00:00,155.62,156.06,155.62,156.05,13791.0,145.2685,145.6792,145.2685,145.6699,13791.0
2017-10-31 13:05:00,156.05,156.1,156.0,156.03,10589.0,145.6699,145.7165,145.6232,145.6512,10589.0
2017-10-31 13:10:00,156.01,156.09,155.95,156.05,6948.0,145.6325,145.7072,145.5765,145.6699,6948.0
2017-10-31 13:15:00,156.05,156.05,155.95,155.95,7368.0,145.6699,145.6699,145.5765,145.5765,7368.0
2017-10-31 13:20:00,155.97,156.0,155.83,155.89,14886.0,145.5952,145.6232,145.4645,145.5205,14886.0
2017-10-31 13:25:00,155.91,155.98,155.89,155.9,4886.0,145.5392,145.6045,145.5205,145.5298,4886.0
2017-10-31 13:30:00,155.95,156.0,155.86,155.99,10797.0,145.5765,145.6232,145.4925,145.6139,10797.0
2017-10-31 13:35:00,156.0,156.05,155.98,156.01,14666.0,145.6232,145.6699,145.6045,145.6325,14666.0
2017-10-31 13:40:00,155.99,156.1,155.96,155.96,12350.0,145.6139,145.7165,145.5858,145.5858,12350.0
2017-10-31 13:45:00,155.96,156.0,155.84,155.94,7095.0,145.5858,145.6232,145.4738,145.5672,7095.0
2017-10-31 13:50:00,155.96,155.97,155.91,155.95,10069.0,145.5858,145.5952,145.5392,145.5765,10069.0
2017-10-31 13:55:00,155.96,156.04,155.92,156.0,12108.0,145.5858,145.6605,145.5485,145.6232,12108.0
2017-10-31 14:00:00,155.99,156.03,155.95,155.96,16887.0,145.6139,145.6512,145.5765,145.5858,16887.0
2017-10-31 14:05:00,155.96,156.05,155.96,156.01,20554.0,145.5858,145.6699,145.5858,145.6325,20554.0
2017-10-31 14:10:00,155.98,156.03,155.98,156.03,16491.0,145.6045,145.6512,145.6045,145.6512,16491.0
2017-10-31 14:15:00,156.03,156.17,156.02,156.1,29261.0,145.6512,145.7819,145.6419,145.7165,29261.0
2017-10-31 14:20:00,156.09,156.37,156.09,156.24,44418.0,145.7072,145.9686,145.7072,145.8472,44418.0
2017-10-31 14:25:00,156.25,156.31,156.15,156.3,15052.0,145.8566,145.9126,145.7632,145.9032,15052.0
2017-10-31 14:30:00,156.35,156.37,156.21,156.24,15477.0,145.9499,145.9686,145.8192,145.8472,15477.0
2017-10-31 14:35:00,156.25,156.48,156.25,156.38,6385.0,145.8566,146.0713,145.8566,145.9779,6385.0
2017-10-31 14:40:00,156.38,156.46,156.35,156.43,24934.0,145.9779,146.0526,145.9499,146.0246,24934.0
2017-10-31 14:45:00,156.44,156.56,156.36,156.56,7907.0,146.0339,146.1459,145.9592,146.1459,7907.0
2017-10-31 14:50:00,156.56,156.64,156.51,156.63,9210.0,146.1459,146.2206,146.0993,146.2113,9210.0
2017-10-31 14:55:00,156.62,156.74,156.6,156.71,12166.0,146.2019,146.314,146.1833,146.286,12166.0
2017-10-31 15:00:00,156.72,156.9,156.64,156.75,26811.0,146.2953,146.4633,146.2206,146.3233,26811.0
2017-10-31 15:05:00,156.71,156.89,156.69,156.79,18886.0,146.286,146.454,146.2673,146.3606,18886.0
2017-10-31 15:10:00,156.81,157.05,156.79,157.01,18700.0,146.3793,146.6033,146.3606,146.566,18700.0
2017-10-31 15:15:00,157.0,157.12,157.0,157.12,25285.0,146.5567,146.6687,146.5567,146.6687,25285.0
2017-10-31 15:20:00,157.11,157.41,157.11,157.36,27579.0,146.6594,146.9394,146.6594,146.8927,27579.0
2017-10-31 15:25:00,157.35,157.46,157.17,157.29,38933.0,146.8834,146.9861,146.7154,146.8274,38933.0
2017-10-31 15:30:00,157.26,157.27,156.98,157.03,26591.0,146.7994,146.8087,146.538,146.5847,26591.0
2017-10-31 15:35:00,156.98,156.98,156.59,156.63,25160.0,146.538,146.538,146.1739,146.2113,25160.0
2017-10-31 15:40:00,156.63,156.64,156.44,156.44,43556.0,146.2113,146.2206,146.0339,146.0339,43556.0
2017-10-31 15:45:00,156.44,156.52,156.26,156.52,39211.0,146.0339,146.1086,145.8659,146.1086,39211.0
2017-10-31 15:50:00,156.51,156.55,156.44,156.45,67658.0,146.0993,146.1366,146.0339,146.0433,67658.0
2017-10-31 15:55:00,156.45,156.54,156.42,156.46,86533.0,146.0433,146.1273,146.0152,146.0526,86533.0
2017-11-01 09:30:00,157.08,157.96,157.0,157.88,52305.0,146.6313,147.4528,146.5567,147.3781,52305.0
2017-11-01 09:35:00,157.94,158.09,157.52,157.59,32718.0,147.4341,147.5742,147.0421,147.1074,32718.0
2017-11-01 09:40:00,157.57,157.61,156.97,157.03,22675.0,147.0888,147.1261,146.5287,146.5847,22675.0
2017-11-01 09:45:00,157.04,157.17,156.74,156.78,38364.0,146.594,146.7154,146.314,146.3513,38364.0
2017-11-01 09:50:00,156.77,156.85,156.57,156.62,21642.0,146.342,146.4166,146.1553,146.2019,21642.0
2017-11-01 09:55:00,156.66,156.83,156.47,156.83,28653.0,146.2393,146.398,146.0619,146.398,28653.0
2017-11-01 10:00:00,156.83,157.03,156.77,156.97,25632.0,146.398,146.5847,146.342,146.5287,25632.0
2017-11-01 10:05:00,156.97,157.05,156.91,156.97,19092.0,146.5287,146.6033,146.4727,146.5287,19092.0
2017-11-01 10:10:00,156.99,157.01,156.87,156.95,10600.0,146.5473,146.566,146.4353,146.51,10600.0
2017-11-01 10:15:00,156.98,157.13,156.94,157.03,16454.0,146.538,146.678,146.5007,146.5847,16454.0
2017-11-01 10:20:00,157.02,157.02,156.66,156.66,17531.0,146.5753,146.5753,146.2393,146.2393,17531.0
2017-11-01 10:25:00,156.66,156.74,156.64,156.72,10110.0,146.2393,146.314,146.2206,146.2953,10110.0
2017-11-01 10:30:00,156.75,156.81,156.37,156.37,16041.0,146.3233,146.3793,145.9686,145.9686,16041.0
2017-11-01 10:35:00,156.39,156.49,156.14,156.49,20693.0,145.9872,146.0806,145.7539,146.0806,20693.0
2017-11-01 10:40:00,156.51,156.8,156.49,156.8,52788.0,146.0993,146.37,146.0806,146.37,52788.0
2017-11-01 10:45:00,156.83,157.05,156.83,157.04,13439.0,146.398,146.6033,146.398,146.594,13439.0
2017-11-01 10:50:00,157.04,157.04,156.85,156.9,8701.0,146.594,146.594,146.4166,146.4633,8701.0
2017-11-01 10:55:00,156.96,156.98,156.85,156.86,9287.0,146.5193,146.538,146.4166,146.426,9287.0
2017-11-01 11:00:00,156.88,157.07,156.88,157.0,13392.0,146.4447,146.622,146.4447,146.5567,13392.0
2017-11-01 11:05:00,156.98,157.39,156.98,157.37,9153.0,146.538,146.9207,146.538,146.9021,9153.0
2017-11-01 11:10:00,157.39,157.41,157.24,157.27,5783.0,146.9207,146.9394,146.7807,146.8087,5783.0
2017-11-01 11:15:00,157.22,157.25,157.07,157.13,14404.0,146.762,146.79,146.622,146.678,14404.0
2017-11-01 11:20:00,157.12,157.34,157.11,157.34,11773.0,146.6687,146.8741,146.6594,146.8741,11773.0
2017-11-01 11:25:00,157.32,157.32,157.04,157.04,7760.0,146.8554,146.8554,146.594,146.594,7760.0
2017-11-01 11:30:00,157.02,157.07,156.82,156.82,12600.0,146.5753,146.622,146.3886,146.3886,12600.0
2017-11-01 11:35:00,156.81,156.81,156.66,156.74,11535.0,146.3793,146.3793,146.2393,146.314,11535.0
2017-11-01 11:40:00,156.74,156.77,156.7,156.7,5100.0,146.314,146.342,146.2766,146.2766,5100.0
2017-11-01 11:45:00,156.71,156.74,156.55,156.74,7876.0,146.286,146.314,146.1366,146.314,7876.0
2017-11-01 11:50:00,156.74,156.74,156.55,156.61,13911.0,146.314,146.314,146.1366,146.1926,13911.0
2017-11-01 11:55:00,156.61,156.63,156.19,156.28,14079.0,146.1926,146.2113,145.8005,145.8846,14079.0
2017-11-01 12:00:00,156.17,156.39,156.11,156.39,9937.0,145.7819,145.9872,145.7259,145.9872,9937.0
2017-11-01 12:05:00,156.38,156.46,156.22,156.39,10293.0,145.9779,146.0526,145.8286,145.9872,10293.0
2017-11-01 12:10:00,156.43,156.63,156.43,156.49,5386.0,146.0246,146.2113,146.0246,146.0806,5386.0
2017-11-01 12:15:00,156.47,156.61,156.44,156.61,11494.0,146.0619,146.1926,146.0339,146.1926,11494.0
2017-11-01 12:20:00,156.66,156.66,156.52,156.52,9375.0,146.2393,146.2393,146.1086,146.1086,9375.0
2017-11-01 12:25:00,156.52,156.53,156.45,156.47,4269.0,146.1086,146.1179,146.0433,146.0619,4269.0
2017-11-01 12:30:00,156.48,156.6,156.43,156.58,9265.0,146.0713,146.1833,146.0246,146.1646,9265.0
2017-11-01 12:35:00,156.56,156.58,156.47,156.51,3908.0,146.1459,146.1646,146.0619,146.0993,3908.0
2017-11-01 12:40:00,156.48,156.49,156.4,156.46,5400.0,146.0713,146.0806,145.9966,146.0526,5400.0
2017-11-01 12:45:00,156.43,156.57,156.37,156.57,14902.0,146.0246,146.1553,145.9686,146.1553,14902.0
2017-11-01 12:50:00,156.62,156.62,156.5,156.5,11317.0,146.2019,146.2019,146.0899,146.0899,11317.0
2017-11-01 12:55:00,156.52,156.62,156.52,156.62,4560.0,146.1086,146.2019,146.1086,146.2019,4560.0
2017-11-01 13:00:00,156.64,156.67,156.58,156.61,4300.0,146.2206,146.2486,146.1646,146.1926,4300.0
2017-11-01 13:05:00,156.61,156.61,156.43,156.51,19875.0,146.1926,146.1926,146.0246,146.0993,19875.0
2017-11-01 13:10:00,156.51,156.66,156.51,156.62,7000.0,146.0993,146.2393,146.0993,146.2019,7000.0
2017-11-01 13:15:00,156.62,156.64,156.5,156.5,3679.0,146.2019,146.2206,146.0899,146.0899,3679.0
2017-11-01 13:20:00,156.5,156.76,156.49,156.76,11818.0,146.0899,146.3326,146.0806,146.3326,11818.0
2017-11-01 13:25:00,156.77,157.04,156.75,156.93,9033.0,146.342,146.594,146.3233,146.4913,9033.0
2017-11-01 13:30:00,156.93,156.99,156.8,156.99,5997.0,146.4913,146.5473,146.37,146.5473,5997.0
2017-11-01 13:35:00,157.0,157.13,156.98,157.09,7958.0,146.5567,146.678,146.538,146.6407,7958.0
2017-11-01 13:40:00,157.11,157.21,157.11,157.14,6445.0,146.6594,146.7527,146.6594,146.6874,6445.0
2017-11-01 13:45:00,157.16,157.22,157.13,157.22,2498.0,146.706,146.762,146.678,146.762,2498.0
2017-11-01 13:50:00,157.24,157.34,157.22,157.34,5800.0,146.7807,146.8741,146.762,146.8741,5800.0
2017-11-01 13:55:00,157.33,157.57,157.3,157.57,10807.0,146.8647,147.0888,146.8367,147.0888,10807.0
2017-11-01 14:00:00,157.59,157.81,157.52,157.81,13794.0,147.1074,147.3128,147.0421,147.3128,13794.0
2017-11-01 14:05:00,157.86,157.9,157.55,157.7,11593.0,147.3595,147.3968,147.0701,147.2101,11593.0
2017-11-01 14:10:00,157.72,157.86,157.72,157.81,11711.0,147.2288,147.3595,147.2288,147.3128,11711.0
2017-11-01 14:15:00,157.83,157.87,157.67,157.7,25321.0,147.3315,147.3688,147.1821,147.2101,25321.0
2017-11-01 14:20:00,157.71,157.71,157.28,157.34,8301.0,147.2194,147.2194,146.818,146.8741,8301.0
2017-11-01 14:25:00,157.34,157.37,157.14,157.18,7389.0,146.8741,146.9021,146.6874,146.7247,7389.0
2017-11-01 14:30:00,157.15,157.29,157.14,157.21,6310.0,146.6967,146.8274,146.6874,146.7527,6310.0
2017-11-01 14:35:00,157.22,157.31,157.01,157.01,6547.0,146.762,146.846,146.566,146.566,6547.0
2017-11-01 14:40:00,157.02,157.04,156.93,156.93,12605.0,146.5753,146.594,146.4913,146.4913,12605.0
2017-11-01 14:45:00,156.88,156.94,156.84,156.88,9346.0,146.4447,146.5007,146.4073,146.4447,9346.0
2017-11-01 14:50:00,156.87,156.91,156.8,156.8,8467.0,146.4353,146.4727,146.37,146.37,8467.0
2017-11-01 14:55:00,156.84,156.84,156.68,156.76,11874.0,146.4073,146.4073,146.258,146.3326,11874.0
2017-11-01 15:00:00,156.76,156.76,156.63,156.66,7819.0,146.3326,146.3326,146.2113,146.2393,7819.0
2017-11-01 15:05:00,156.63,156.68,156.58,156.62,15159.0,146.2113,146.258,146.1646,146.2019,15159.0
2017-11-01 15:10:00,156.64,156.65,156.42,156.51,21145.0,146.2206,146.2299,146.0152,146.0993,21145.0
2017-11-01 15:15:00,156.5,156.53,156.32,156.44,15186.0,146.0899,146.1179,145.9219,146.0339,15186.0
2017-11-01 15:20:00,156.44,156.44,156.37,156.42,10662.0,146.0339,146.0339,145.9686,146.0152,10662.0
2017-11-01 15:25:00,156.4,156.44,156.36,156.4,9054.0,145.9966,146.0339,145.9592,145.9966,9054.0
2017-11-01 15:30:00,156.41,156.67,156.4,156.67,23414.0,146.0059,146.2486,145.9966,146.2486,23414.0
2017-11-01 15:35:00,156.67,156.67,156.58,156.6,16276.0,146.2486,146.2486,146.1646,146.1833,16276.0
2017-11-01 15:40:00,156.59,156.7,156.59,156.61,37729.0,146.1739,146.2766,146.1739,146.1926,37729.0
2017-11-01 15:45:00,156.63,156.75,156.62,156.69,31568.0,146.2113,146.3233,146.2019,146.2673,31568.0
2017-11-01 15:50:00,156.71,156.8,156.56,156.59,22682.0,146.286,146.37,146.1459,146.1739,22682.0
2017-11-01 15:55:00,156.6,156.61,156.39,156.47,59693.0,146.1833,146.1926,145.9872,146.0619,59693.0
2017-11-02 09:30:00,156.2,156.5,155.35,155.48,16123.0,145.8099,146.0899,145.0164,145.1378,16123.0
2017-11-02 09:35:00,155.82,156.51,155.5,156.42,11122.0,145.4552,146.0993,145.1564,146.0152,11122.0
2017-11-02 09:40:00,156.42,156.5,156.21,156.44,11366.0,146.0152,146.0899,145.8192,146.0339,11366.0
2017-11-02 09:45:00,156.55,156.62,156.38,156.47,4253.0,146.1366,146.2019,145.9779,146.0619,4253.0
2017-11-02 09:50:00,156.54,156.54,156.22,156.52,6024.0,146.1273,146.1273,145.8286,146.1086,6024.0
2017-11-02 09:55:00,156.43,156.54,156.29,156.31,4100.0,146.0246,146.1273,145.8939,145.9126,4100.0
2017-11-02 10:00:00,156.33,156.33,155.68,155.85,9291.0,145.9312,145.9312,145.3245,145.4832,9291.0
2017-11-02 10:05:00,155.83,155.83,155.36,155.36,5377.0,145.4645,145.4645,145.0258,145.0258,5377.0
2017-11-02 10:10:00,155.34,155.71,155.34,155.56,7328.0,145.0071,145.3525,145.0071,145.2125,7328.0
2017-11-02 10:15:00,155.61,155.97,155.61,155.74,3180.0,145.2591,145.5952,145.2591,145.3805,3180.0
2017-11-02 10:20:00,155.69,155.87,155.62,155.84,4719.0,145.3338,145.5018,145.2685,145.4738,4719.0
2017-11-02 10:25:00,155.77,156.04,155.77,155.99,6903.0,145.4085,145.6605,145.4085,145.6139,6903.0
2017-11-02 10:30:00,155.97,156.06,155.9,155.93,7600.0,145.5952,145.6792,145.5298,145.5578,7600.0
2017-11-02 10:35:00,155.86,155.91,155.78,155.81,3886.0,145.4925,145.5392,145.4178,145.4458,3886.0
2017-11-02 10:40:00,155.81,156.16,155.79,156.01,10039.0,145.4458,145.7725,145.4272,145.6325,10039.0
2017-11-02 10:45:00,156.03,156.37,156.0,156.36,6850.0,145.6512,145.9686,145.6232,145.9592,6850.0
2017-11-02 10:50:00,156.36,156.44,156.24,156.39,1908.0,145.9592,146.0339,145.8472,145.9872,1908.0
2017-11-02 10:55:00,156.33,156.41,156.28,156.34,9318.0,145.9312,146.0059,145.8846,145.9406,9318.0
2017-11-02 11:00:00,156.34,156.47,156.28,156.43,9996.0,145.9406,146.0619,145.8846,146.0246,9996.0
2017-11-02 11:05:00,156.48,156.64,156.47,156.6,25690.0,146.0713,146.2206,146.0619,146.1833,25690.0
2017-11-02 11:10:00,156.62,156.74,156.56,156.73,9730.0,146.2019,146.314,146.1459,146.3046,9730.0
2017-11-02 11:15:00,156.74,156.74,156.51,156.54,6196.0,146.314,146.314,146.0993,146.1273,6196.0
2017-11-02 11:20:00,156.51,156.79,156.48,156.76,9754.0,146.0993,146.3606,146.0713,146.3326,9754.0
2017-11-02 11:25:00,156.74,156.83,156.73,156.83,3841.0,146.314,146.398,146.3046,146.398,3841.0
2017-11-02 11:30:00,156.82,156.83,156.59,156.64,13901.0,146.3886,146.398,146.1739,146.2206,13901.0
2017-11-02 11:35:00,156.62,156.64,156.6,156.62,10447.0,146.2019,146.2206,146.1833,146.2019,10447.0
2017-11-02 11:40:00,156.63,156.72,156.62,156.63,5402.0,146.2113,146.2953,146.2019,146.2113,5402.0
2017-11-02 11:45:00,156.66,156.66,156.54,156.6,6000.0,146.2393,146.2393,146.1273,146.1833,6000.0
2017-11-02 11:50:00,156.6,156.63,156.55,156.57,6739.0,146.1833,146.2113,146.1366,146.1553,6739.0
2017-11-02 11:55:00,156.57,156.63,156.43,156.46,4583.0,146.1553,146.2113,146.0246,146.0526,4583.0
2017-11-02 12:00:00,156.46,156.58,156.46,156.57,3531.0,146.0526,146.1646,146.0526,146.1553,3531.0
2017-11-02 12:05:00,156.57,156.77,156.57,156.69,7300.0,146.1553,146.342,146.1553,146.2673,7300.0
2017-11-02 12:10:00,156.75,156.88,156.7,156.88,7397.0,146.3233,146.4447,146.2766,146.4447,7397.0
2017-11-02 12:15:00,156.9,156.92,156.83,156.86,6202.0,146.4633,146.482,146.398,146.426,6202.0
2017-11-02 12:20:00,156.87,156.89,156.78,156.84,6397.0,146.4353,146.454,146.3513,146.4073,6397.0
2017-11-02 12:25:00,156.84,156.84,156.71,156.71,4904.0,146.4073,146.4073,146.286,146.286,4904.0
2017-11-02 12:30:00,156.74,156.74,156.45,156.63,6308.0,146.314,146.314,146.0433,146.2113,6308.0
2017-11-02 12:35:00,156.63,156.78,156.61,156.78,1900.0,146.2113,146.3513,146.1926,146.3513,1900.0
2017-11-02 12:40:00,156.82,156.82,156.59,156.59,4675.0,146.3886,146.3886,146.1739,146.1739,4675.0
2017-11-02 12:45:00,156.62,156.7,156.61,156.64,5350.0,146.2019,146.2766,146.1926,146.2206,5350.0
2017-11-02 12:50:00,156.67,156.7,156.62,156.66,6300.0,146.2486,146.2766,146.2019,146.2393,6300.0
2017-11-02 12:55:00,156.69,156.74,156.65,156.74,1300.0,146.2673,146.314,146.2299,146.314,1300.0
2017-11-02 13:00:00,156.73,156.78,156.65,156.78,4600.0,146.3046,146.3513,146.2299,146.3513,4600.0
2017-11-02 13:05:00,156.8,156.87,156.74,156.75,3300.0,146.37,146.4353,146.314,146.3233,3300.0
2017-11-02 13:10:00,156.77,156.84,156.75,156.84,3200.0,146.342,146.4073,146.3233,146.4073,3200.0
2017-11-02 13:15:00,156.83,156.87,156.8,156.83,2300.0,146.398,146.4353,146.37,146.398,2300.0
2017-11-02 13:20:00,156.86,156.86,156.76,156.79,6420.0,146.426,146.426,146.3326,146.3606,6420.0
2017-11-02 13:25:00,156.83,156.83,156.52,156.52,4500.0,146.398,146.398,146.1086,146.1086,4500.0
2017-11-02 13:30:00,156.53,156.55,156.49,156.55,6276.0,146.1179,146.1366,146.0806,146.1366,6276.0
2017-11-02 13:35:00,156.56,156.58,156.54,156.54,2200.0,146.1459,146.1646,146.1273,146.1273,2200.0
2017-11-02 13:40:00,156.51,156.6,156.51,156.6,4016.0,146.0993,146.1833,146.0993,146.1833,4016.0
2017-11-02 13:45:00,156.63,156.63,156.58,156.6,2087.0,146.2113,146.2113,146.1646,146.1833,2087.0
2017-11-02 13:50:00,156.58,156.64,156.54,156.61,5736.0,146.1646,146.2206,146.1273,146.1926,5736.0
2017-11-02 13:55:00,156.61,156.61,156.4,156.4,9364.0,146.1926,146.1926,145.9966,145.9966,9364.0
2017-11-02 14:00:00,156.43,156.49,156.41,156.47,2700.0,146.0246,146.0806,146.0059,146.0619,2700.0
2017-11-02 14:05:00,156.5,156.56,156.44,156.55,3256.0,146.0899,146.1459,146.0339,146.1366,3256.0
2017-11-02 14:10:00,156.53,156.65,156.53,156.65,4982.0,146.1179,146.2299,146.1179,146.2299,4982.0
2017-11-02 14:15:00,156.66,156.67,156.62,156.65,4500.0,146.2393,146.2486,146.2019,146.2299,4500.0
2017-11-02 14:20:00,156.66,156.69,156.59,156.62,5942.0,146.2393,146.2673,146.1739,146.2019,5942.0
2017-11-02 14:25:00,156.64,156.69,156.63,156.66,4449.0,146.2206,146.2673,146.2113,146.2393,4449.0
2017-11-02 14:30:00,156.69,156.69,156.42,156.45,36341.0,146.2673,146.2673,146.0152,146.0433,36341.0
2017-11-02 14:35:00,156.46,156.63,156.45,156.55,46936.0,146.0526,146.2113,146.0433,146.1366,46936.0
2017-11-02 14:40:00,156.54,156.54,156.14,156.14,8168.0,146.1273,146.1273,145.7539,145.7539,8168.0
2017-11-02 14:45:00,156.13,156.16,155.91,155.94,11325.0,145.7445,145.7725,145.5392,145.5672,11325.0
2017-11-02 14:50:00,155.94,156.04,155.91,156.0,9101.0,145.5672,145.6605,145.5392,145.6232,9101.0
2017-11-02 14:55:00,156.02,156.06,155.99,156.04,10477.0,145.6419,145.6792,145.6139,145.6605,10477.0
2017-11-02 15:00:00,156.04,156.07,155.82,155.82,11213.0,145.6605,145.6885,145.4552,145.4552,11213.0
2017-11-02 15:05:00,155.85,156.05,155.8,155.9,11778.0,145.4832,145.6699,145.4365,145.5298,11778.0
2017-11-02 15:10:00,155.85,155.91,155.85,155.85,6328.0,145.4832,145.5392,145.4832,145.4832,6328.0
2017-11-02 15:15:00,155.85,155.92,155.6,155.6,19349.0,145.4832,145.5485,145.2498,145.2498,19349.0
2017-11-02 15:20:00,155.62,155.62,155.52,155.53,18260.0,145.2685,145.2685,145.1751,145.1844,18260.0
2017-11-02 15:25:00,155.54,155.61,155.46,155.46,18072.0,145.1938,145.2591,145.1191,145.1191,18072.0
2017-11-02 15:30:00,155.44,155.52,155.41,155.41,24450.0,145.1004,145.1751,145.0724,145.0724,24450.0
2017-11-02 15:35:00,155.42,155.62,155.41,155.48,29184.0,145.0818,145.2685,145.0724,145.1378,29184.0
2017-11-02 15:40:00,155.48,155.86,155.46,155.79,30049.0,145.1378,145.4925,145.1191,145.4272,30049.0
2017-11-02 15:45:00,155.75,155.79,155.62,155.63,36435.0,145.3898,145.4272,145.2685,145.2778,36435.0
2017-11-02 15:50:00,155.65,155.69,155.44,155.49,31597.0,145.2965,145.3338,145.1004,145.1471,31597.0
2017-11-02 15:55:00,155.5,155.73,155.44,155.45,131352.0,145.1564,145.3711,145.1004,145.1098,131352.0
2017-11-03 09:30:00,156.24,156.44,155.75,156.44,27717.0,145.8472,146.0339,145.3898,146.0339,27717.0
2017-11-03 09:35:00,156.34,156.49,155.03,155.03,11882.0,145.9406,146.0806,144.7177,144.7177,11882.0
2017-11-03 09:40:00,155.2,155.7,154.7,155.7,8664.0,144.8764,145.3431,144.4097,145.3431,8664.0
2017-11-03 09:45:00,155.34,156.15,155.34,155.91,11237.0,145.0071,145.7632,145.0071,145.5392,11237.0
2017-11-03 09:50:00,155.94,155.94,155.82,155.94,8227.0,145.5672,145.5672,145.4552,145.5672,8227.0
2017-11-03 09:55:00,155.94,156.08,155.9,155.96,9781.0,145.5672,145.6979,145.5298,145.5858,9781.0
2017-11-03 10:00:00,155.91,155.99,155.86,155.91,12023.0,145.5392,145.6139,145.4925,145.5392,12023.0
2017-11-03 10:05:00,155.87,155.91,155.71,155.72,6733.0,145.5018,145.5392,145.3525,145.3618,6733.0
2017-11-03 10:10:00,155.77,155.98,155.69,155.96,6823.0,145.4085,145.6045,145.3338,145.5858,6823.0
2017-11-03 10:15:00,155.91,155.98,155.63,155.63,7811.0,145.5392,145.6045,145.2778,145.2778,7811.0
2017-11-03 10:20:00,155.61,155.85,155.53,155.53,14020.0,145.2591,145.4832,145.1844,145.1844,14020.0
2017-11-03 10:25:00,155.46,155.53,155.43,155.48,8753.0,145.1191,145.1844,145.0911,145.1378,8753.0
2017-11-03 10:30:00,155.49,155.64,155.41,155.43,11238.0,145.1471,145.2871,145.0724,145.0911,11238.0
2017-11-03 10:35:00,155.4,155.4,155.0,155.03,13726.0,145.0631,145.0631,144.6897,144.7177,13726.0
2017-11-03 10:40:00,155.07,155.19,155.02,155.05,12303.0,144.755,144.8671,144.7084,144.7364,12303.0
2017-11-03 10:45:00,155.05,155.17,154.98,155.14,20573.0,144.7364,144.8484,144.671,144.8204,20573.0
2017-11-03 10:50:00,155.14,155.16,154.99,155.06,9592.0,144.8204,144.8391,144.6804,144.7457,9592.0
2017-11-03 10:55:00,155.06,155.26,155.06,155.26,7534.0,144.7457,144.9324,144.7457,144.9324,7534.0
2017-11-03 11:00:00,155.41,155.64,155.34,155.64,5009.0,145.0724,145.2871,145.0071,145.2871,5009.0
2017-11-03 11:05:00,155.64,155.86,155.64,155.85,2100.0,145.2871,145.4925,145.2871,145.4832,2100.0
2017-11-03 11:10:00,155.84,156.13,155.83,156.0,45577.0,145.4738,145.7445,145.4645,145.6232,45577.0
2017-11-03 11:15:00,156.0,156.03,155.77,155.88,33221.0,145.6232,145.6512,145.4085,145.5112,33221.0
2017-11-03 11:20:00,155.92,156.04,155.78,156.04,13048.0,145.5485,145.6605,145.4178,145.6605,13048.0
2017-11-03 11:25:00,156.02,156.07,155.96,156.0,7515.0,145.6419,145.6885,145.5858,145.6232,7515.0
2017-11-03 11:30:00,155.99,156.09,155.96,156.02,34186.0,145.6139,145.7072,145.5858,145.6419,34186.0
2017-11-03 11:35:00,156.02,156.29,155.99,156.23,16699.0,145.6419,145.8939,145.6139,145.8379,16699.0
2017-11-03 11:40:00,156.23,156.3,156.14,156.18,8206.0,145.8379,145.9032,145.7539,145.7912,8206.0
2017-11-03 11:45:00,156.15,156.38,156.15,156.37,6333.0,145.7632,145.9779,145.7632,145.9686,6333.0
2017-11-03 11:50:00,156.38,156.58,156.27,156.58,7992.0,145.9779,146.1646,145.8752,146.1646,7992.0
2017-11-03 11:55:00,156.57,156.7,156.55,156.59,12223.0,146.1553,146.2766,146.1366,146.1739,12223.0
2017-11-03 12:00:00,156.54,156.58,156.45,156.55,14459.0,146.1273,146.1646,146.0433,146.1366,14459.0
2017-11-03 12:05:00,156.55,156.72,156.5,156.66,15471.0,146.1366,146.2953,146.0899,146.2393,15471.0
2017-11-03 12:10:00,156.66,156.83,156.63,156.82,27726.0,146.2393,146.398,146.2113,146.3886,27726.0
2017-11-03 12:15:00,156.82,157.06,156.8,156.99,23359.0,146.3886,146.6127,146.37,146.5473,23359.0
2017-11-03 12:20:00,157.04,157.25,157.03,157.24,5850.0,146.594,146.79,146.5847,146.7807,5850.0
2017-11-03 12:25:00,157.24,157.61,157.23,157.52,16333.0,146.7807,147.1261,146.7714,147.0421,16333.0
2017-11-03 12:30:00,157.53,157.77,157.53,157.75,26589.0,147.0514,147.2754,147.0514,147.2568,26589.0
2017-11-03 12:35:00,157.76,157.98,157.73,157.96,19315.0,147.2661,147.4715,147.2381,147.4528,19315.0
2017-11-03 12:40:00,157.96,158.37,157.96,158.33,30263.0,147.4528,147.8355,147.4528,147.7982,30263.0
2017-11-03 12:45:00,158.32,158.34,157.91,158.05,30474.0,147.7889,147.8075,147.4061,147.5368,30474.0
2017-11-03 12:50:00,158.09,158.36,158.07,158.29,6056.0,147.5742,147.8262,147.5555,147.7609,6056.0
2017-11-03 12:55:00,158.33,158.41,158.32,158.38,10403.0,147.7982,147.8729,147.7889,147.8449,10403.0
2017-11-03 13:00:00,158.39,158.54,158.33,158.46,23483.0,147.8542,147.9942,147.7982,147.9196,23483.0
2017-11-03 13:05:00,158.47,158.53,158.42,158.5,10570.0,147.9289,147.9849,147.8822,147.9569,10570.0
2017-11-03 13:10:00,158.5,158.53,158.17,158.23,16329.0,147.9569,147.9849,147.6488,147.7049,16329.0
2017-11-03 13:15:00,158.2,158.42,158.2,158.38,9500.0,147.6768,147.8822,147.6768,147.8449,9500.0
2017-11-03 13:20:00,158.39,158.47,158.38,158.44,3699.0,147.8542,147.9289,147.8449,147.9009,3699.0
2017-11-03 13:25:00,158.44,158.44,158.28,158.39,16875.0,147.9009,147.9009,147.7515,147.8542,16875.0
2017-11-03 13:30:00,158.41,158.42,158.27,158.35,11429.0,147.8729,147.8822,147.7422,147.8169,11429.0
2017-11-03 13:35:00,158.38,158.46,158.32,158.42,15079.0,147.8449,147.9196,147.7889,147.8822,15079.0
2017-11-03 13:40:00,158.39,158.42,158.02,158.12,12491.0,147.8542,147.8822,147.5088,147.6022,12491.0
2017-11-03 13:45:00,158.11,158.18,157.97,157.99,15552.0,147.5928,147.6582,147.4621,147.4808,15552.0
2017-11-03 13:50:00,158.0,158.07,157.7,157.7,15135.0,147.4901,147.5555,147.2101,147.2101,15135.0
2017-11-03 13:55:00,157.69,157.77,157.66,157.71,7243.0,147.2008,147.2754,147.1728,147.2194,7243.0
2017-11-03 14:00:00,157.72,157.72,157.5,157.6,16343.0,147.2288,147.2288,147.0234,147.1168,16343.0
2017-11-03 14:05:00,157.59,157.81,157.59,157.78,17065.0,147.1074,147.3128,147.1074,147.2848,17065.0
2017-11-03 14:10:00,157.77,158.05,157.77,157.87,21727.0,147.2754,147.5368,147.2754,147.3688,21727.0
2017-11-03 14:15:00,157.86,157.97,157.85,157.95,3845.0,147.3595,147.4621,147.3501,147.4435,3845.0
2017-11-03 14:20:00,157.94,158.28,157.94,158.27,20262.0,147.4341,147.7515,147.4341,147.7422,20262.0
2017-11-03 14:25:00,158.3,158.46,158.24,158.39,17049.0,147.7702,147.9196,147.7142,147.8542,17049.0
2017-11-03 14:30:00,158.39,158.51,158.38,158.49,14503.0,147.8542,147.9662,147.8449,147.9476,14503.0
2017-11-03 14:35:00,158.5,158.51,158.3,158.31,18187.0,147.9569,147.9662,147.7702,147.7795,18187.0
2017-11-03 14:40:00,158.31,158.49,158.3,158.49,5333.0,147.7795,147.9476,147.7702,147.9476,5333.0
2017-11-03 14:45:00,158.49,158.49,158.37,158.37,8624.0,147.9476,147.9476,147.8355,147.8355,8624.0
2017-11-03 14:50:00,158.37,158.52,158.37,158.43,7361.0,147.8355,147.9756,147.8355,147.8915,7361.0
2017-11-03 14:55:00,158.51,158.55,158.2,158.2,16895.0,147.9662,148.0036,147.6768,147.6768,16895.0
2017-11-03 15:00:00,158.16,158.4,158.16,158.33,7640.0,147.6395,147.8635,147.6395,147.7982,7640.0
2017-11-03 15:05:00,158.33,158.49,158.29,158.49,17028.0,147.7982,147.9476,147.7609,147.9476,17028.0
2017-11-03 15:10:00,158.42,158.45,158.29,158.34,13732.0,147.8822,147.9102,147.7609,147.8075,13732.0
2017-11-03 15:15:00,158.32,158.47,158.3,158.43,9947.0,147.7889,147.9289,147.7702,147.8915,9947.0
2017-11-03 15:20:00,158.43,158.57,158.41,158.57,9184.0,147.8915,148.0222,147.8729,148.0222,9184.0
2017-11-03 15:25:00,158.58,158.64,158.47,158.54,21104.0,148.0316,148.0876,147.9289,147.9942,21104.0
2017-11-03 15:30:00,158.54,158.58,158.35,158.35,18915.0,147.9942,148.0316,147.8169,147.8169,18915.0
2017-11-03 15:35:00,158.37,158.63,158.36,158.63,20087.0,147.8355,148.0782,147.8262,148.0782,20087.0
2017-11-03 15:40:00,158.61,158.75,158.58,158.66,17512.0,148.0596,148.1903,148.0316,148.1062,17512.0
2017-11-03 15:45:00,158.67,158.73,158.6,158.72,29120.0,148.1156,148.1716,148.0502,148.1623,29120.0
2017-11-03 15:50:00,158.72,158.8,158.65,158.8,47007.0,148.1623,148.2369,148.0969,148.2369,47007.0
2017-11-03 15:55:00,158.78,158.8,158.52,158.66,99634.0,148.2183,148.2369,147.9756,148.1062,99634.0
2017-11-06 09:30:00,158.07,158.07,157.47,157.97,24055.0,147.5555,147.5555,146.9954,147.4621,24055.0
2017-11-06 09:35:00,157.81,157.97,157.74,157.76,7098.0,147.3128,147.4621,147.2474,147.2661,7098.0
2017-11-06 09:40:00,157.75,158.13,157.75,158.05,7984.0,147.2568,147.6115,147.2568,147.5368,7984.0
2017-11-06 09:45:00,158.03,158.03,157.91,157.91,3601.0,147.5182,147.5182,147.4061,147.4061,3601.0
2017-11-06 09:50:00,157.97,158.24,157.94,158.23,9138.0,147.4621,147.7142,147.4341,147.7049,9138.0
2017-11-06 09:55:00,158.25,158.58,158.25,158.58,3221.0,147.7235,148.0316,147.7235,148.0316,3221.0
2017-11-06 10:00:00,158.52,158.57,158.24,158.24,7262.0,147.9756,148.0222,147.7142,147.7142,7262.0
2017-11-06 10:05:00,158.23,158.56,158.19,158.54,8386.0,147.7049,148.0129,147.6675,147.9942,8386.0
2017-11-06 10:10:00,158.47,158.47,158.01,158.18,8156.0,147.9289,147.9289,147.4995,147.6582,8156.0
2017-11-06 10:15:00,158.19,158.38,158.12,158.38,4410.0,147.6675,147.8449,147.6022,147.8449,4410.0
2017-11-06 10:20:00,158.41,158.66,158.41,158.5,7100.0,147.8729,148.1062,147.8729,147.9569,7100.0
2017-11-06 10:25:00,158.5,158.6,158.48,158.55,5647.0,147.9569,148.0502,147.9382,148.0036,5647.0
2017-11-06 10:30:00,158.52,158.77,158.45,158.65,12094.0,147.9756,148.2089,147.9102,148.0969,12094.0
2017-11-06 10:35:00,158.68,159.26,158.65,159.26,9440.0,148.1249,148.6663,148.0969,148.6663,9440.0
2017-11-06 10:40:00,159.28,159.37,159.05,159.21,10512.0,148.685,148.769,148.4703,148.6197,10512.0
2017-11-06 10:45:00,159.2,159.6,159.19,159.56,9205.0,148.6103,148.9837,148.601,148.9464,9205.0
2017-11-06 10:50:00,159.6,159.6,159.48,159.48,6420.0,148.9837,148.9837,148.8717,148.8717,6420.0
2017-11-06 10:55:00,159.48,159.48,159.06,159.11,5400.0,148.8717,148.8717,148.4796,148.5263,5400.0
2017-11-06 11:00:00,159.05,159.14,158.96,159.14,5701.0,148.4703,148.5543,148.3863,148.5543,5701.0
2017-11-06 11:05:00,159.12,159.12,158.94,158.96,5700.0,148.5356,148.5356,148.3676,148.3863,5700.0
2017-11-06 11:10:00,158.94,158.99,158.85,158.87,6600.0,148.3676,148.4143,148.2836,148.3023,6600.0
2017-11-06 11:15:00,158.86,158.86,158.59,158.6,5538.0,148.2929,148.2929,148.0409,148.0502,5538.0
2017-11-06 11:20:00,158.61,158.73,158.6,158.73,5636.0,148.0596,148.1716,148.0502,148.1716,5636.0
2017-11-06 11:25:00,158.71,158.85,158.7,158.83,7300.0,148.1529,148.2836,148.1436,148.2649,7300.0
2017-11-06 11:30:00,158.81,158.82,158.72,158.78,4132.0,148.2463,148.2556,148.1623,148.2183,4132.0
2017-11-06 11:35:00,158.78,158.83,158.73,158.83,4447.0,148.2183,148.2649,148.1716,148.2649,4447.0
2017-11-06 11:40:00,158.82,158.91,158.69,158.83,7402.0,148.2556,148.3396,148.1343,148.2649,7402.0
2017-11-06 11:45:00,158.8,158.93,158.8,158.82,7504.0,148.2369,148.3583,148.2369,148.2556,7504.0
2017-11-06 11:50:00,158.87,158.87,158.76,158.86,7311.0,148.3023,148.3023,148.1996,148.2929,7311.0
2017-11-06 11:55:00,158.87,158.87,158.57,158.61,6612.0,148.3023,148.3023,148.0222,148.0596,6612.0
2017-11-06 12:00:00,158.58,158.77,158.58,158.73,8067.0,148.0316,148.2089,148.0316,148.1716,8067.0
2017-11-06 12:05:00,158.76,158.85,158.73,158.84,7360.0,148.1996,148.2836,148.1716,148.2743,7360.0
2017-11-06 12:10:00,158.86,158.88,158.7,158.77,7095.0,148.2929,148.3116,148.1436,148.2089,7095.0
2017-11-06 12:15:00,158.79,158.91,158.79,158.9,11597.0,148.2276,148.3396,148.2276,148.3303,11597.0
2017-11-06 12:20:00,158.9,158.9,158.79,158.81,11473.0,148.3303,148.3303,148.2276,148.2463,11473.0
2017-11-06 12:25:00,158.79,158.85,158.71,158.83,11945.0,148.2276,148.2836,148.1529,148.2649,11945.0
2017-11-06 12:30:00,158.79,158.83,158.79,158.82,8786.0,148.2276,148.2649,148.2276,148.2556,8786.0
2017-11-06 12:35:00,158.81,158.81,158.55,158.63,8619.0,148.2463,148.2463,148.0036,148.0782,8619.0
2017-11-06 12:40:00,158.63,158.68,158.62,158.66,9276.0,148.0782,148.1249,148.0689,148.1062,9276.0
2017-11-06 12:45:00,158.69,158.79,158.69,158.79,5874.0,148.1343,148.2276,148.1343,148.2276,5874.0
2017-11-06 12:50:00,158.82,158.9,158.81,158.9,3602.0,148.2556,148.3303,148.2463,148.3303,3602.0
2017-11-06 12:55:00,158.89,158.97,158.87,158.91,5850.0,148.3209,148.3956,148.3023,148.3396,5850.0
2017-11-06 13:00:00,158.91,158.94,158.82,158.86,7156.0,148.3396,148.3676,148.2556,148.2929,7156.0
2017-11-06 13:05:00,158.79,158.84,158.76,158.8,4002.0,148.2276,148.2743,148.1996,148.2369,4002.0
2017-11-06 13:10:00,158.8,158.88,158.78,158.88,3186.0,148.2369,148.3116,148.2183,148.3116,3186.0
2017-11-06 13:15:00,158.9,158.9,158.75,158.76,3804.0,148.3303,148.3303,148.1903,148.1996,3804.0
2017-11-06 13:20:00,158.76,158.78,158.67,158.75,4246.0,148.1996,148.2183,148.1156,148.1903,4246.0
2017-11-06 13:25:00,158.76,158.76,158.66,158.69,2753.0,148.1996,148.1996,148.1062,148.1343,2753.0
2017-11-06 13:30:00,158.67,158.71,158.64,158.67,4428.0,148.1156,148.1529,148.0876,148.1156,4428.0
2017-11-06 13:35:00,158.66,158.72,158.66,158.69,3753.0,148.1062,148.1623,148.1062,148.1343,3753.0
2017-11-06 13:40:00,158.68,158.72,158.66,158.68,4376.0,148.1249,148.1623,148.1062,148.1249,4376.0
2017-11-06 13:45:00,158.7,158.79,158.67,158.79,5138.0,148.1436,148.2276,148.1156,148.2276,5138.0
2017-11-06 13:50:00,158.78,158.81,158.71,158.71,5000.0,148.2183,148.2463,148.1529,148.1529,5000.0
2017-11-06 13:55:00,158.68,158.69,158.52,158.65,4300.0,148.1249,148.1343,147.9756,148.0969,4300.0
2017-11-06 14:00:00,158.64,158.64,158.56,158.61,4069.0,148.0876,148.0876,148.0129,148.0596,4069.0
2017-11-06 14:05:00,158.6,158.71,158.58,158.63,4201.0,148.0502,148.1529,148.0316,148.0782,4201.0
2017-11-06 14:10:00,158.63,158.69,158.62,158.69,2400.0,148.0782,148.1343,148.0689,148.1343,2400.0
2017-11-06 14:15:00,158.67,158.72,158.63,158.7,5104.0,148.1156,148.1623,148.0782,148.1436,5104.0
2017-11-06 14:20:00,158.69,158.74,158.63,158.7,4602.0,148.1343,148.1809,148.0782,148.1436,4602.0
2017-11-06 14:25:00,158.71,158.73,158.63,158.68,5231.0,148.1529,148.1716,148.0782,148.1249,5231.0
2017-11-06 14:30:00,158.67,158.76,158.66,158.74,5300.0,148.1156,148.1996,148.1062,148.1809,5300.0
2017-11-06 14:35:00,158.69,158.69,158.52,158.67,6736.0,148.1343,148.1343,147.9756,148.1156,6736.0
2017-11-06 14:40:00,158.63,158.63,158.55,158.59,4100.0,148.0782,148.0782,148.0036,148.0409,4100.0
2017-11-06 14:45:00,158.59,158.59,158.46,158.47,4407.0,148.0409,148.0409,147.9196,147.9289,4407.0
2017-11-06 14:50:00,158.46,158.57,158.46,158.55,4103.0,147.9196,148.0222,147.9196,148.0036,4103.0
2017-11-06 14:55:00,158.55,158.59,158.53,158.59,2270.0,148.0036,148.0409,147.9849,148.0409,2270.0
2017-11-06 15:00:00,158.54,158.66,158.52,158.61,7922.0,147.9942,148.1062,147.9756,148.0596,7922.0
2017-11-06 15:05:00,158.61,158.8,158.61,158.75,7799.0,148.0596,148.2369,148.0596,148.1903,7799.0
2017-11-06 15:10:00,158.75,158.82,158.73,158.82,13167.0,148.1903,148.2556,148.1716,148.2556,13167.0
2017-11-06 15:15:00,158.81,158.81,158.74,158.78,11102.0,148.2463,148.2463,148.1809,148.2183,11102.0
2017-11-06 15:20:00,158.79,158.82,158.75,158.8,7300.0,148.2276,148.2556,148.1903,148.2369,7300.0
2017-11-06 15:25:00,158.8,158.86,158.68,158.84,8039.0,148.2369,148.2929,148.1249,148.2743,8039.0
2017-11-06 15:30:00,158.84,158.89,158.74,158.75,10290.0,148.2743,148.3209,148.1809,148.1903,10290.0
2017-11-06 15:35:00,158.76,158.88,158.74,158.74,13573.0,148.1996,148.3116,148.1809,148.1809,13573.0
2017-11-06 15:40:00,158.75,158.78,158.55,158.66,12294.0,148.1903,148.2183,148.0036,148.1062,12294.0
2017-11-06 15:45:00,158.64,158.68,158.6,158.66,14686.0,148.0876,148.1249,148.0502,148.1062,14686.0
2017-11-06 15:50:00,158.66,158.66,158.54,158.56,20839.0,148.1062,148.1062,147.9942,148.0129,20839.0
2017-11-06 15:55:00,158.57,158.63,158.52,158.6,44055.0,148.0222,148.0782,147.9756,148.0502,44055.0
2017-11-07 09:30:00,158.75,159.61,158.18,158.48,18757.0,148.1903,148.9931,147.6582,147.9382,18757.0
2017-11-07 09:35:00,158.89,159.53,158.89,159.27,4760.0,148.3209,148.9184,148.3209,148.6757,4760.0
2017-11-07 09:40:00,159.35,159.49,159.27,159.4,14796.0,148.7504,148.881,148.6757,148.797,14796.0
2017-11-07 09:45:00,159.5,159.6,159.31,159.32,9400.0,148.8904,148.9837,148.713,148.7223,9400.0
2017-11-07 09:50:00,159.45,159.62,159.33,159.45,5780.0,148.8437,149.0024,148.7317,148.8437,5780.0
2017-11-07 09:55:00,159.45,159.45,159.06,159.06,3747.0,148.8437,148.8437,148.4796,148.4796,3747.0
2017-11-07 10:00:00,159.14,159.29,158.95,158.98,6571.0,148.5543,148.6943,148.377,148.405,6571.0
2017-11-07 10:05:00,159.01,159.05,158.76,158.84,4100.0,148.433,148.4703,148.1996,148.2743,4100.0
2017-11-07 10:10:00,158.81,158.93,158.75,158.75,10027.0,148.2463,148.3583,148.1903,148.1903,10027.0
2017-11-07 10:15:00,158.79,158.99,158.79,158.92,4745.0,148.2276,148.4143,148.2276,148.349,4745.0
2017-11-07 10:20:00,158.92,158.94,158.82,158.82,3818.0,148.349,148.3676,148.2556,148.2556,3818.0
2017-11-07 10:25:00,158.79,158.79,158.55,158.56,2521.0,148.2276,148.2276,148.0036,148.0129,2521.0
2017-11-07 10:30:00,158.52,158.62,158.41,158.5,4400.0,147.9756,148.0689,147.8729,147.9569,4400.0
2017-11-07 10:35:00,158.44,158.52,158.29,158.52,6847.0,147.9009,147.9756,147.7609,147.9756,6847.0
2017-11-07 10:40:00,158.49,158.61,158.39,158.61,6498.0,147.9476,148.0596,147.8542,148.0596,6498.0
2017-11-07 10:45:00,158.59,158.6,158.34,158.5,7750.0,148.0409,148.0502,147.8075,147.9569,7750.0
2017-11-07 10:50:00,158.53,158.6,158.45,158.56,4288.0,147.9849,148.0502,147.9102,148.0129,4288.0
2017-11-07 10:55:00,158.54,158.62,158.51,158.51,3746.0,147.9942,148.0689,147.9662,147.9662,3746.0
2017-11-07 11:00:00,158.55,158.71,158.51,158.69,4138.0,148.0036,148.1529,147.9662,148.1343,4138.0
2017-11-07 11:05:00,158.71,158.78,158.67,158.78,5741.0,148.1529,148.2183,148.1156,148.2183,5741.0
2017-11-07 11:10:00,158.8,158.85,158.77,158.78,5388.0,148.2369,148.2836,148.2089,148.2183,5388.0
2017-11-07 11:15:00,158.83,158.83,158.76,158.76,2915.0,148.2649,148.2649,148.1996,148.1996,2915.0
2017-11-07 11:20:00,158.77,158.81,158.71,158.77,4468.0,148.2089,148.2463,148.1529,148.2089,4468.0
2017-11-07 11:25:00,158.81,158.94,158.81,158.94,7597.0,148.2463,148.3676,148.2463,148.3676,7597.0
2017-11-07 11:30:00,158.94,159.16,158.88,159.09,8672.0,148.3676,148.573,148.3116,148.5076,8672.0
2017-11-07 11:35:00,159.09,159.12,159.06,159.09,4103.0,148.5076,148.5356,148.4796,148.5076,4103.0
2017-11-07 11:40:00,159.08,159.13,159.02,159.02,3605.0,148.4983,148.545,148.4423,148.4423,3605.0
2017-11-07 11:45:00,159.0,159.04,158.84,158.87,4246.0,148.4236,148.461,148.2743,148.3023,4246.0
2017-11-07 11:50:00,158.85,158.85,158.67,158.67,3208.0,148.2836,148.2836,148.1156,148.1156,3208.0
2017-11-07 11:55:00,158.63,158.65,158.49,158.56,3744.0,148.0782,148.0969,147.9476,148.0129,3744.0
2017-11-07 12:00:00,158.52,158.72,158.52,158.65,3050.0,147.9756,148.1623,147.9756,148.0969,3050.0
2017-11-07 12:05:00,158.7,158.81,158.69,158.8,4195.0,148.1436,148.2463,148.1343,148.2369,4195.0
2017-11-07 12:10:00,158.74,158.76,158.54,158.6,4567.0,148.1809,148.1996,147.9942,148.0502,4567.0
2017-11-07 12:15:00,158.58,158.68,158.41,158.42,14361.0,148.0316,148.1249,147.8729,147.8822,14361.0
2017-11-07 12:20:00,158.48,158.52,158.39,158.51,2200.0,147.9382,147.9756,147.8542,147.9662,2200.0
2017-11-07 12:25:00,158.54,158.65,158.52,158.61,4712.0,147.9942,148.0969,147.9756,148.0596,4712.0
2017-11-07 12:30:00,158.56,158.7,158.56,158.7,2424.0,148.0129,148.1436,148.0129,148.1436,2424.0
2017-11-07 12:35:00,158.67,158.7,158.64,158.65,7500.0,148.1156,148.1436,148.0876,148.0969,7500.0
2017-11-07 12:40:00,158.66,158.72,158.6,158.68,3089.0,148.1062,148.1623,148.0502,148.1249,3089.0
2017-11-07 12:45:00,158.66,158.68,158.62,158.68,3940.0,148.1062,148.1249,148.0689,148.1249,3940.0
2017-11-07 12:50:00,158.68,158.72,158.66,158.72,4502.0,148.1249,148.1623,148.1062,148.1623,4502.0
2017-11-07 12:55:00,158.74,158.74,158.64,158.69,2914.0,148.1809,148.1809,148.0876,148.1343,2914.0
2017-11-07 13:00:00,158.68,158.71,158.68,158.7,1760.0,148.1249,148.1529,148.1249,148.1436,1760.0
2017-11-07 13:05:00,158.7,158.91,158.69,158.85,10065.0,148.1436,148.3396,148.1343,148.2836,10065.0
2017-11-07 13:10:00,158.85,158.92,158.83,158.83,1832.0,148.2836,148.349,148.2649,148.2649,1832.0
2017-11-07 13:15:00,158.83,158.83,158.52,158.67,4735.0,148.2649,148.2649,147.9756,148.1156,4735.0
2017-11-07 13:20:00,158.67,158.67,158.52,158.62,2934.0,148.1156,148.1156,147.9756,148.0689,2934.0
2017-11-07 13:25:00,158.61,158.61,158.45,158.56,3086.0,148.0596,148.0596,147.9102,148.0129,3086.0
2017-11-07 13:30:00,158.55,158.71,158.55,158.64,3954.0,148.0036,148.1529,148.0036,148.0876,3954.0
2017-11-07 13:35:00,158.61,158.65,158.59,158.59,2896.0,148.0596,148.0969,148.0409,148.0409,2896.0
2017-11-07 13:40:00,158.6,158.63,158.56,158.63,2100.0,148.0502,148.0782,148.0129,148.0782,2100.0
2017-11-07 13:45:00,158.66,158.77,158.66,158.77,4904.0,148.1062,148.2089,148.1062,148.2089,4904.0
2017-11-07 13:50:00,158.74,158.78,158.71,158.78,1400.0,148.1809,148.2183,148.1529,148.2183,1400.0
2017-11-07 13:55:00,158.75,158.78,158.49,158.49,6418.0,148.1903,148.2183,147.9476,147.9476,6418.0
2017-11-07 14:00:00,158.41,158.61,158.41,158.54,5360.0,147.8729,148.0596,147.8729,147.9942,5360.0
2017-11-07 14:05:00,158.59,158.65,158.56,158.61,3322.0,148.0409,148.0969,148.0129,148.0596,3322.0
2017-11-07 14:10:00,158.59,158.62,158.47,158.48,7007.0,148.0409,148.0689,147.9289,147.9382,7007.0
2017-11-07 14:15:00,158.49,158.53,158.4,158.44,3808.0,147.9476,147.9849,147.8635,147.9009,3808.0
2017-11-07 14:20:00,158.47,158.59,158.45,158.55,7318.0,147.9289,148.0409,147.9102,148.0036,7318.0
2017-11-07 14:25:00,158.59,158.66,158.59,158.66,4705.0,148.0409,148.1062,148.0409,148.1062,4705.0
2017-11-07 14:30:00,158.69,158.77,158.69,158.74,3300.0,148.1343,148.2089,148.1343,148.1809,3300.0
2017-11-07 14:35:00,158.75,158.84,158.69,158.69,5803.0,148.1903,148.2743,148.1343,148.1343,5803.0
2017-11-07 14:40:00,158.69,158.7,158.53,158.53,5544.0,148.1343,148.1436,147.9849,147.9849,5544.0
2017-11-07 14:45:00,158.49,158.67,158.49,158.65,10839.0,147.9476,148.1156,147.9476,148.0969,10839.0
2017-11-07 14:50:00,158.66,158.85,158.66,158.75,5415.0,148.1062,148.2836,148.1062,148.1903,5415.0
2017-11-07 14:55:00,158.84,158.86,158.74,158.8,5870.0,148.2743,148.2929,148.1809,148.2369,5870.0
2017-11-07 15:00:00,158.78,158.78,158.57,158.59,9487.0,148.2183,148.2183,148.0222,148.0409,9487.0
2017-11-07 15:05:00,158.62,158.84,158.55,158.74,12355.0,148.0689,148.2743,148.0036,148.1809,12355.0
2017-11-07 15:10:00,158.78,158.79,158.58,158.58,5484.0,148.2183,148.2276,148.0316,148.0316,5484.0
2017-11-07 15:15:00,158.61,158.8,158.6,158.79,14443.0,148.0596,148.2369,148.0502,148.2276,14443.0
2017-11-07 15:20:00,158.77,158.87,158.7,158.87,6227.0,148.2089,148.3023,148.1436,148.3023,6227.0
2017-11-07 15:25:00,158.83,158.87,158.81,158.84,12084.0,148.2649,148.3023,148.2463,148.2743,12084.0
2017-11-07 15:30:00,158.87,158.95,158.86,158.92,11412.0,148.3023,148.377,148.2929,148.349,11412.0
2017-11-07 15:35:00,158.92,159.0,158.87,158.97,12610.0,148.349,148.4236,148.3023,148.3956,12610.0
2017-11-07 15:40:00,158.97,158.98,158.88,158.95,12087.0,148.3956,148.405,148.3116,148.377,12087.0
2017-11-07 15:45:00,158.98,159.09,158.84,158.9,19667.0,148.405,148.5076,148.2743,148.3303,19667.0
2017-11-07 15:50:00,158.95,158.99,158.9,158.99,13805.0,148.377,148.4143,148.3303,148.4143,13805.0
2017-11-07 15:55:00,158.99,159.14,158.99,159.08,39858.0,148.4143,148.5543,148.4143,148.4983,39858.0
2017-11-08 09:30:00,158.62,158.62,157.85,157.87,10275.0,148.0689,148.0689,147.3501,147.3688,10275.0
2017-11-08 09:35:00,158.14,158.92,158.14,158.66,3400.0,147.6208,148.349,147.6208,148.1062,3400.0
2017-11-08 09:40:00,158.67,159.17,158.57,159.17,5700.0,148.1156,148.5823,148.0222,148.5823,5700.0
2017-11-08 09:45:00,159.08,159.5,159.06,159.4,12750.0,148.4983,148.8904,148.4796,148.797,12750.0
2017-11-08 09:50:00,159.44,159.56,159.38,159.56,7688.0,148.8344,148.9464,148.7784,148.9464,7688.0
2017-11-08 09:55:00,159.46,159.54,159.44,159.5,1507.0,148.853,148.9277,148.8344,148.8904,1507.0
2017-11-08 10:00:00,159.53,159.8,159.53,159.76,4605.0,148.9184,149.1704,148.9184,149.1331,4605.0
2017-11-08 10:05:00,159.79,160.25,159.79,160.18,16940.0,149.1611,149.5905,149.1611,149.5251,16940.0
2017-11-08 10:10:00,160.13,160.22,160.0,160.17,5701.0,149.4785,149.5625,149.3571,149.5158,5701.0
2017-11-08 10:15:00,160.27,160.32,160.19,160.27,3000.0,149.6092,149.6558,149.5345,149.6092,3000.0
2017-11-08 10:20:00,160.25,160.5,160.13,160.39,7006.0,149.5905,149.8239,149.4785,149.7212,7006.0
2017-11-08 10:25:00,160.37,160.48,159.8,159.8,6240.0,149.7025,149.8052,149.1704,149.1704,6240.0
2017-11-08 10:30:00,159.99,160.01,159.86,159.91,1837.0,149.3478,149.3664,149.2264,149.2731,1837.0
2017-11-08 10:35:00,159.87,160.06,159.87,160.01,2900.0,149.2358,149.4131,149.2358,149.3664,2900.0
2017-11-08 10:40:00,160.01,160.03,159.88,159.88,11386.0,149.3664,149.3851,149.2451,149.2451,11386.0
2017-11-08 10:45:00,159.9,159.92,159.67,159.67,1900.0,149.2638,149.2824,149.0491,149.0491,1900.0
2017-11-08 10:50:00,159.74,160.0,159.68,159.99,5632.0,149.1144,149.3571,149.0584,149.3478,5632.0
2017-11-08 10:55:00,160.01,160.13,159.84,159.89,3572.0,149.3664,149.4785,149.2078,149.2544,3572.0
2017-11-08 11:00:00,159.86,159.95,159.8,159.81,3455.0,149.2264,149.3104,149.1704,149.1798,3455.0
2017-11-08 11:05:00,159.84,159.85,159.77,159.82,2877.0,149.2078,149.2171,149.1424,149.1891,2877.0
2017-11-08 11:10:00,159.8,159.92,159.8,159.92,3153.0,149.1704,149.2824,149.1704,149.2824,3153.0
2017-11-08 11:15:00,159.94,160.08,159.94,159.97,5500.0,149.3011,149.4318,149.3011,149.3291,5500.0
2017-11-08 11:20:00,160.0,160.01,159.9,159.9,3537.0,149.3571,149.3664,149.2638,149.2638,3537.0
2017-11-08 11:25:00,159.9,159.96,159.9,159.92,2500.0,149.2638,149.3198,149.2638,149.2824,2500.0
2017-11-08 11:30:00,159.89,159.89,159.79,159.79,1928.0,149.2544,149.2544,149.1611,149.1611,1928.0
2017-11-08 11:35:00,159.78,159.78,159.58,159.68,2688.0,149.1517,149.1517,148.9651,149.0584,2688.0
2017-11-08 11:40:00,159.66,159.73,159.63,159.73,5018.0,149.0397,149.1051,149.0117,149.1051,5018.0
2017-11-08 11:45:00,159.74,159.91,159.74,159.91,3350.0,149.1144,149.2731,149.1144,149.2731,3350.0
2017-11-08 11:50:00,159.87,159.88,159.68,159.78,3080.0,149.2358,149.2451,149.0584,149.1517,3080.0
2017-11-08 11:55:00,159.75,159.86,159.75,159.83,2017.0,149.1237,149.2264,149.1237,149.1984,2017.0
2017-11-08 12:00:00,159.86,159.88,159.81,159.88,3814.0,149.2264,149.2451,149.1798,149.2451,3814.0
2017-11-08 12:05:00,159.9,160.03,159.9,159.95,4289.0,149.2638,149.3851,149.2638,149.3104,4289.0
2017-11-08 12:10:00,159.9,159.9,159.84,159.86,1438.0,149.2638,149.2638,149.2078,149.2264,1438.0
2017-11-08 12:15:00,159.84,159.89,159.82,159.86,8300.0,149.2078,149.2544,149.1891,149.2264,8300.0
2017-11-08 12:20:00,159.89,159.98,159.89,159.98,4875.0,149.2544,149.3384,149.2544,149.3384,4875.0
2017-11-08 12:25:00,159.95,159.95,159.8,159.83,6309.0,149.3104,149.3104,149.1704,149.1984,6309.0
2017-11-08 12:30:00,159.84,159.85,159.78,159.8,1183.0,149.2078,149.2171,149.1517,149.1704,1183.0
2017-11-08 12:35:00,159.79,159.81,159.77,159.8,3811.0,149.1611,149.1798,149.1424,149.1704,3811.0
2017-11-08 12:40:00,159.76,159.76,159.69,159.74,3199.0,149.1331,149.1331,149.0677,149.1144,3199.0
2017-11-08 12:45:00,159.74,159.81,159.73,159.8,5119.0,149.1144,149.1798,149.1051,149.1704,5119.0
2017-11-08 12:50:00,159.8,159.81,159.76,159.77,5132.0,149.1704,149.1798,149.1331,149.1424,5132.0
2017-11-08 12:55:00,159.76,159.85,159.72,159.8,20973.0,149.1331,149.2171,149.0957,149.1704,20973.0
2017-11-08 13:00:00,159.8,159.83,159.77,159.79,5861.0,149.1704,149.1984,149.1424,149.1611,5861.0
2017-11-08 13:05:00,159.8,159.83,159.74,159.74,2099.0,149.1704,149.1984,149.1144,149.1144,2099.0
2017-11-08 13:10:00,159.75,159.78,159.72,159.78,1537.0,149.1237,149.1517,149.0957,149.1517,1537.0
2017-11-08 13:15:00,159.77,159.79,159.71,159.73,2051.0,149.1424,149.1611,149.0864,149.1051,2051.0
2017-11-08 13:20:00,159.74,159.75,159.72,159.74,1410.0,149.1144,149.1237,149.0957,149.1144,1410.0
2017-11-08 13:25:00,159.73,159.75,159.69,159.74,1600.0,149.1051,149.1237,149.0677,149.1144,1600.0
2017-11-08 13:30:00,159.72,159.72,159.66,159.68,935.0,149.0957,149.0957,149.0397,149.0584,935.0
2017-11-08 13:35:00,159.68,159.72,159.66,159.7,2351.0,149.0584,149.0957,149.0397,149.0771,2351.0
2017-11-08 13:40:00,159.74,159.81,159.73,159.76,2550.0,149.1144,149.1798,149.1051,149.1331,2550.0
2017-11-08 13:45:00,159.71,159.79,159.7,159.74,1250.0,149.0864,149.1611,149.0771,149.1144,1250.0
2017-11-08 13:50:00,159.78,159.8,159.73,159.73,1631.0,149.1517,149.1704,149.1051,149.1051,1631.0
2017-11-08 13:55:00,159.75,159.8,159.74,159.75,2342.0,149.1237,149.1704,149.1144,149.1237,2342.0
2017-11-08 14:00:00,159.8,159.93,159.8,159.92,7167.0,149.1704,149.2918,149.1704,149.2824,7167.0
2017-11-08 14:05:00,160.01,160.01,159.86,159.9,1117.0,149.3664,149.3664,149.2264,149.2638,1117.0
2017-11-08 14:10:00,159.89,159.92,159.88,159.89,18419.0,149.2544,149.2824,149.2451,149.2544,18419.0
2017-11-08 14:15:00,159.9,159.9,159.83,159.88,4722.0,149.2638,149.2638,149.1984,149.2451,4722.0
2017-11-08 14:20:00,159.92,160.05,159.92,160.01,1500.0,149.2824,149.4038,149.2824,149.3664,1500.0
2017-11-08 14:25:00,160.04,160.07,160.0,160.07,2663.0,149.3945,149.4225,149.3571,149.4225,2663.0
2017-11-08 14:30:00,160.04,160.07,159.93,159.99,4113.0,149.3945,149.4225,149.2918,149.3478,4113.0
2017-11-08 14:35:00,159.98,159.98,159.71,159.72,5200.0,149.3384,149.3384,149.0864,149.0957,5200.0
2017-11-08 14:40:00,159.76,159.85,159.74,159.83,3003.0,149.1331,149.2171,149.1144,149.1984,3003.0
2017-11-08 14:45:00,159.82,160.05,159.79,160.03,4163.0,149.1891,149.4038,149.1611,149.3851,4163.0
2017-11-08 14:50:00,160.06,160.16,160.0,160.07,2999.0,149.4131,149.5065,149.3571,149.4225,2999.0
2017-11-08 14:55:00,160.07,160.07,159.85,159.95,3900.0,149.4225,149.4225,149.2171,149.3104,3900.0
2017-11-08 15:00:00,159.9,159.98,159.9,159.95,34379.0,149.2638,149.3384,149.2638,149.3104,34379.0
2017-11-08 15:05:00,159.95,159.99,159.86,159.88,3390.0,149.3104,149.3478,149.2264,149.2451,3390.0
2017-11-08 15:10:00,159.89,160.0,159.89,160.0,8284.0,149.2544,149.3571,149.2544,149.3571,8284.0
2017-11-08 15:15:00,159.97,159.98,159.89,159.96,4451.0,149.3291,149.3384,149.2544,149.3198,4451.0
2017-11-08 15:20:00,159.96,160.03,159.94,160.01,6880.0,149.3198,149.3851,149.3011,149.3664,6880.0
2017-11-08 15:25:00,160.01,160.01,159.92,159.99,7884.0,149.3664,149.3664,149.2824,149.3478,7884.0
2017-11-08 15:30:00,159.96,160.04,159.95,160.02,13283.0,149.3198,149.3945,149.3104,149.3758,13283.0
2017-11-08 15:35:00,160.05,160.07,159.99,160.04,11241.0,149.4038,149.4225,149.3478,149.3945,11241.0
2017-11-08 15:40:00,160.04,160.04,159.96,160.0,8765.0,149.3945,149.3945,149.3198,149.3571,8765.0
2017-11-08 15:45:00,159.97,159.97,159.91,159.93,11986.0,149.3291,149.3291,149.2731,149.2918,11986.0
2017-11-08 15:50:00,159.94,159.98,159.89,159.95,18441.0,149.3011,149.3384,149.2544,149.3104,18441.0
2017-11-08 15:55:00,159.95,160.08,159.94,160.04,59452.0,149.3104,149.4318,149.3011,149.3945,59452.0
2017-11-09 09:30:00,159.38,159.97,159.38,159.38,8097.0,148.7784,149.3291,148.7784,148.7784,8097.0
2017-11-09 09:35:00,159.41,159.54,159.39,159.42,2200.0,148.8064,148.9277,148.7877,148.8157,2200.0
2017-11-09 09:40:00,159.18,159.18,158.5,158.5,2265.0,148.5917,148.5917,147.9569,147.9569,2265.0
2017-11-09 09:45:00,158.33,158.73,158.32,158.63,4442.0,147.7982,148.1716,147.7889,148.0782,4442.0
2017-11-09 09:50:00,158.59,158.76,158.59,158.76,2070.0,148.0409,148.1996,148.0409,148.1996,2070.0
2017-11-09 09:55:00,158.68,158.74,158.41,158.74,3718.0,148.1249,148.1809,147.8729,148.1809,3718.0
2017-11-09 10:00:00,158.82,158.98,158.44,158.62,5398.0,148.2556,148.405,147.9009,148.0689,5398.0
2017-11-09 10:05:00,158.47,158.66,158.36,158.54,7443.0,147.9289,148.1062,147.8262,147.9942,7443.0
2017-11-09 10:10:00,158.47,158.58,158.4,158.58,3078.0,147.9289,148.0316,147.8635,148.0316,3078.0
2017-11-09 10:15:00,158.58,158.65,158.47,158.6,7560.0,148.0316,148.0969,147.9289,148.0502,7560.0
2017-11-09 10:20:00,158.59,158.92,158.59,158.89,7991.0,148.0409,148.349,148.0409,148.3209,7991.0
2017-11-09 10:25:00,158.87,158.99,158.8,158.81,4500.0,148.3023,148.4143,148.2369,148.2463,4500.0
2017-11-09 10:30:00,158.83,158.83,158.54,158.54,4163.0,148.2649,148.2649,147.9942,147.9942,4163.0
2017-11-09 10:35:00,158.6,158.6,157.94,158.05,9786.0,148.0502,148.0502,147.4341,147.5368,9786.0
2017-11-09 10:40:00,157.96,158.03,157.81,157.98,9270.0,147.4528,147.5182,147.3128,147.4715,9270.0
2017-11-09 10:45:00,157.94,158.2,157.94,158.19,7671.0,147.4341,147.6768,147.4341,147.6675,7671.0
2017-11-09 10:50:00,158.22,158.55,158.15,158.55,16320.0,147.6955,148.0036,147.6302,148.0036,16320.0
2017-11-09 10:55:00,158.56,158.91,158.56,158.91,11775.0,148.0129,148.3396,148.0129,148.3396,11775.0
2017-11-09 11:00:00,158.87,158.87,158.53,158.54,6255.0,148.3023,148.3023,147.9849,147.9942,6255.0
2017-11-09 11:05:00,158.55,158.64,158.5,158.59,2623.0,148.0036,148.0876,147.9569,148.0409,2623.0
2017-11-09 11:10:00,158.66,158.67,158.3,158.3,4000.0,148.1062,148.1156,147.7702,147.7702,4000.0
2017-11-09 11:15:00,158.34,158.36,157.97,158.06,11156.0,147.8075,147.8262,147.4621,147.5462,11156.0
2017-11-09 11:20:00,158.02,158.05,157.61,157.61,4815.0,147.5088,147.5368,147.1261,147.1261,4815.0
2017-11-09 11:25:00,157.67,157.7,157.49,157.54,4007.0,147.1821,147.2101,147.0141,147.0607,4007.0
2017-11-09 11:30:00,157.58,157.66,157.31,157.34,12248.0,147.0981,147.1728,146.846,146.8741,12248.0
2017-11-09 11:35:00,157.33,157.39,157.21,157.28,6984.0,146.8647,146.9207,146.7527,146.818,6984.0
2017-11-09 11:40:00,157.3,157.36,157.22,157.22,5658.0,146.8367,146.8927,146.762,146.762,5658.0
2017-11-09 11:45:00,157.19,157.26,156.95,157.08,6446.0,146.734,146.7994,146.51,146.6313,6446.0
2017-11-09 11:50:00,157.08,157.1,156.68,156.98,5400.0,146.6313,146.65,146.258,146.538,5400.0
2017-11-09 11:55:00,156.91,157.15,156.88,157.15,4236.0,146.4727,146.6967,146.4447,146.6967,4236.0
2017-11-09 12:00:00,157.15,157.15,156.94,157.0,4245.0,146.6967,146.6967,146.5007,146.5567,4245.0
2017-11-09 12:05:00,157.05,157.27,157.04,157.16,5234.0,146.6033,146.8087,146.594,146.706,5234.0
2017-11-09 12:10:00,157.12,157.19,156.76,156.76,8877.0,146.6687,146.734,146.3326,146.3326,8877.0
2017-11-09 12:15:00,156.76,157.01,156.64,156.82,5622.0,146.3326,146.566,146.2206,146.3886,5622.0
2017-11-09 12:20:00,156.9,157.01,156.83,156.85,6650.0,146.4633,146.566,146.398,146.4166,6650.0
2017-11-09 12:25:00,156.85,156.92,156.65,156.69,6377.0,146.4166,146.482,146.2299,146.2673,6377.0
2017-11-09 12:30:00,156.73,156.74,156.45,156.5,7858.0,146.3046,146.314,146.0433,146.0899,7858.0
2017-11-09 12:35:00,156.54,156.89,156.54,156.83,5502.0,146.1273,146.454,146.1273,146.398,5502.0
2017-11-09 12:40:00,156.83,156.83,156.64,156.73,3629.0,146.398,146.398,146.2206,146.3046,3629.0
2017-11-09 12:45:00,156.73,156.76,156.55,156.74,16816.0,146.3046,146.3326,146.1366,146.314,16816.0
2017-11-09 12:50:00,156.78,157.02,156.78,157.0,3921.0,146.3513,146.5753,146.3513,146.5567,3921.0
2017-11-09 12:55:00,156.95,157.11,156.95,157.07,1000.0,146.51,146.6594,146.51,146.622,1000.0
2017-11-09 13:00:00,157.08,157.08,156.79,156.85,6102.0,146.6313,146.6313,146.3606,146.4166,6102.0
2017-11-09 13:05:00,156.86,156.96,156.8,156.95,4200.0,146.426,146.5193,146.37,146.51,4200.0
2017-11-09 13:10:00,156.99,157.09,156.99,157.09,2821.0,146.5473,146.6407,146.5473,146.6407,2821.0
2017-11-09 13:15:00,156.99,157.2,156.99,157.13,2824.0,146.5473,146.7434,146.5473,146.678,2824.0
2017-11-09 13:20:00,157.15,157.27,157.15,157.22,2321.0,146.6967,146.8087,146.6967,146.762,2321.0
2017-11-09 13:25:00,157.17,157.18,157.08,157.16,2608.0,146.7154,146.7247,146.6313,146.706,2608.0
2017-11-09 13:30:00,157.22,157.35,157.22,157.34,1100.0,146.762,146.8834,146.762,146.8741,1100.0
2017-11-09 13:35:00,157.35,157.43,157.18,157.22,3232.0,146.8834,146.9581,146.7247,146.762,3232.0
2017-11-09 13:40:00,157.22,157.26,157.1,157.19,2699.0,146.762,146.7994,146.65,146.734,2699.0
2017-11-09 13:45:00,157.15,157.18,157.1,157.13,3827.0,146.6967,146.7247,146.65,146.678,3827.0
2017-11-09 13:50:00,157.14,157.2,157.06,157.2,4400.0,146.6874,146.7434,146.6127,146.7434,4400.0
2017-11-09 13:55:00,157.17,157.19,157.11,157.14,1051.0,146.7154,146.734,146.6594,146.6874,1051.0
2017-11-09 14:00:00,157.06,157.24,157.05,157.23,3253.0,146.6127,146.7807,146.6033,146.7714,3253.0
2017-11-09 14:05:00,157.27,157.44,157.24,157.41,5269.0,146.8087,146.9674,146.7807,146.9394,5269.0
2017-11-09 14:10:00,157.39,157.41,157.35,157.35,4927.0,146.9207,146.9394,146.8834,146.8834,4927.0
2017-11-09 14:15:00,157.35,157.42,157.35,157.4,3270.0,146.8834,146.9487,146.8834,146.9301,3270.0
2017-11-09 14:20:00,157.33,157.44,157.33,157.43,6519.0,146.8647,146.9674,146.8647,146.9581,6519.0
2017-11-09 14:25:00,157.42,157.42,157.21,157.25,2936.0,146.9487,146.9487,146.7527,146.79,2936.0
2017-11-09 14:30:00,157.26,157.36,157.26,157.32,6080.0,146.7994,146.8927,146.7994,146.8554,6080.0
2017-11-09 14:35:00,157.26,157.26,157.14,157.22,5857.0,146.7994,146.7994,146.6874,146.762,5857.0
2017-11-09 14:40:00,157.22,157.43,157.22,157.38,5000.0,146.762,146.9581,146.762,146.9114,5000.0
2017-11-09 14:45:00,157.32,157.37,157.26,157.33,3289.0,146.8554,146.9021,146.7994,146.8647,3289.0
2017-11-09 14:50:00,157.42,157.47,157.36,157.42,4100.0,146.9487,146.9954,146.8927,146.9487,4100.0
2017-11-09 14:55:00,157.41,157.45,157.37,157.44,5144.0,146.9394,146.9767,146.9021,146.9674,5144.0
2017-11-09 15:00:00,157.44,157.57,157.39,157.46,6101.0,146.9674,147.0888,146.9207,146.9861,6101.0
2017-11-09 15:05:00,157.49,157.82,157.49,157.82,4212.0,147.0141,147.3221,147.0141,147.3221,4212.0
2017-11-09 15:10:00,157.81,157.91,157.7,157.91,6940.0,147.3128,147.4061,147.2101,147.4061,6940.0
2017-11-09 15:15:00,157.89,157.93,157.81,157.84,8483.0,147.3875,147.4248,147.3128,147.3408,8483.0
2017-11-09 15:20:00,157.81,157.96,157.79,157.92,8411.0,147.3128,147.4528,147.2941,147.4155,8411.0
2017-11-09 15:25:00,157.91,158.0,157.86,157.98,8655.0,147.4061,147.4901,147.3595,147.4715,8655.0
2017-11-09 15:30:00,157.96,158.01,157.85,157.89,12676.0,147.4528,147.4995,147.3501,147.3875,12676.0
2017-11-09 15:35:00,157.92,157.93,157.79,157.84,13127.0,147.4155,147.4248,147.2941,147.3408,13127.0
2017-11-09 15:40:00,157.85,157.94,157.7,157.75,15799.0,147.3501,147.4341,147.2101,147.2568,15799.0
2017-11-09 15:45:00,157.78,157.81,157.75,157.81,12089.0,147.2848,147.3128,147.2568,147.3128,12089.0
2017-11-09 15:50:00,157.8,158.03,157.79,158.02,17888.0,147.3035,147.5182,147.2941,147.5088,17888.0
2017-11-09 15:55:00,158.03,158.05,157.84,157.9,45685.0,147.5182,147.5368,147.3408,147.3968,45685.0
2017-11-10 09:30:00,157.7,157.89,157.27,157.34,17499.0,147.2101,147.3875,146.8087,146.8741,17499.0
2017-11-10 09:35:00,157.61,157.63,157.15,157.61,9249.0,147.1261,147.1448,146.6967,147.1261,9249.0
2017-11-10 09:40:00,157.55,157.61,157.13,157.21,6850.0,147.0701,147.1261,146.678,146.7527,6850.0
2017-11-10 09:45:00,157.25,157.29,156.78,156.78,9497.0,146.79,146.8274,146.3513,146.3513,9497.0
2017-11-10 09:50:00,156.87,156.9,156.72,156.88,7162.0,146.4353,146.4633,146.2953,146.4447,7162.0
2017-11-10 09:55:00,156.97,157.03,156.75,156.83,3250.0,146.5287,146.5847,146.3233,146.398,3250.0
2017-11-10 10:00:00,156.94,156.98,156.77,156.78,5327.0,146.5007,146.538,146.342,146.3513,5327.0
2017-11-10 10:05:00,156.85,157.22,156.84,156.95,5796.0,146.4166,146.762,146.4073,146.51,5796.0
2017-11-10 10:10:00,156.86,157.05,156.82,156.97,5155.0,146.426,146.6033,146.3886,146.5287,5155.0
2017-11-10 10:15:00,156.94,157.0,156.88,156.92,4442.0,146.5007,146.5567,146.4447,146.482,4442.0
2017-11-10 10:20:00,157.03,157.13,156.99,157.12,3238.0,146.5847,146.678,146.5473,146.6687,3238.0
2017-11-10 10:25:00,157.13,157.16,157.08,157.15,2800.0,146.678,146.706,146.6313,146.6967,2800.0
2017-11-10 10:30:00,157.18,157.23,156.8,156.95,4992.0,146.7247,146.7714,146.37,146.51,4992.0
2017-11-10 10:35:00,157.03,157.11,156.87,157.11,3000.0,146.5847,146.6594,146.4353,146.6594,3000.0
2017-11-10 10:40:00,157.15,157.15,157.04,157.04,2400.0,146.6967,146.6967,146.594,146.594,2400.0
2017-11-10 10:45:00,157.1,157.28,157.1,157.24,2413.0,146.65,146.818,146.65,146.7807,2413.0
2017-11-10 10:50:00,157.23,157.26,157.16,157.18,5200.0,146.7714,146.7994,146.706,146.7247,5200.0
2017-11-10 10:55:00,157.2,157.37,157.18,157.37,7301.0,146.7434,146.9021,146.7247,146.9021,7301.0
2017-11-10 11:00:00,157.27,157.4,157.27,157.32,3153.0,146.8087,146.9301,146.8087,146.8554,3153.0
2017-11-10 11:05:00,157.36,157.41,157.24,157.31,4860.0,146.8927,146.9394,146.7807,146.846,4860.0
2017-11-10 11:10:00,157.28,157.51,157.23,157.5,8202.0,146.818,147.0327,146.7714,147.0234,8202.0
2017-11-10 11:15:00,157.5,157.51,157.36,157.44,4506.0,147.0234,147.0327,146.8927,146.9674,4506.0
2017-11-10 11:20:00,157.43,157.43,157.27,157.38,3500.0,146.9581,146.9581,146.8087,146.9114,3500.0
2017-11-10 11:25:00,157.43,157.51,157.3,157.42,6358.0,146.9581,147.0327,146.8367,146.9487,6358.0
2017-11-10 11:30:00,157.34,157.43,157.31,157.39,5732.0,146.8741,146.9581,146.846,146.9207,5732.0
2017-11-10 11:35:00,157.39,157.55,157.29,157.5,6374.0,146.9207,147.0701,146.8274,147.0234,6374.0
2017-11-10 11:40:00,157.54,157.54,157.41,157.41,4652.0,147.0607,147.0607,146.9394,146.9394,4652.0
2017-11-10 11:45:00,157.47,157.54,157.42,157.54,4987.0,146.9954,147.0607,146.9487,147.0607,4987.0
2017-11-10 11:50:00,157.43,157.47,157.34,157.46,5033.0,146.9581,146.9954,146.8741,146.9861,5033.0
2017-11-10 11:55:00,157.46,157.46,157.39,157.42,5679.0,146.9861,146.9861,146.9207,146.9487,5679.0
2017-11-10 12:00:00,157.42,157.45,157.34,157.41,5262.0,146.9487,146.9767,146.8741,146.9394,5262.0
2017-11-10 12:05:00,157.44,157.53,157.44,157.46,6648.0,146.9674,147.0514,146.9674,146.9861,6648.0
2017-11-10 12:10:00,157.46,157.6,157.46,157.54,5720.0,146.9861,147.1168,146.9861,147.0607,5720.0
2017-11-10 12:15:00,157.54,157.54,157.43,157.46,4310.0,147.0607,147.0607,146.9581,146.9861,4310.0
2017-11-10 12:20:00,157.48,157.51,157.45,157.45,8900.0,147.0047,147.0327,146.9767,146.9767,8900.0
2017-11-10 12:25:00,157.46,157.48,157.36,157.37,3283.0,146.9861,147.0047,146.8927,146.9021,3283.0
2017-11-10 12:30:00,157.38,157.4,157.36,157.38,7239.0,146.9114,146.9301,146.8927,146.9114,7239.0
2017-11-10 12:35:00,157.39,157.45,157.36,157.4,4503.0,146.9207,146.9767,146.8927,146.9301,4503.0
2017-11-10 12:40:00,157.4,157.42,157.37,157.39,3786.0,146.9301,146.9487,146.9021,146.9207,3786.0
2017-11-10 12:45:00,157.39,157.42,157.35,157.38,2882.0,146.9207,146.9487,146.8834,146.9114,2882.0
2017-11-10 12:50:00,157.34,157.37,157.29,157.34,1900.0,146.8741,146.9021,146.8274,146.8741,1900.0
2017-11-10 12:55:00,157.35,157.37,157.33,157.34,2848.0,146.8834,146.9021,146.8647,146.8741,2848.0
2017-11-10 13:00:00,157.36,157.41,157.35,157.38,6803.0,146.8927,146.9394,146.8834,146.9114,6803.0
2017-11-10 13:05:00,157.39,157.46,157.39,157.45,2316.0,146.9207,146.9861,146.9207,146.9767,2316.0
2017-11-10 13:10:00,157.46,157.5,157.43,157.48,3629.0,146.9861,147.0234,146.9581,147.0047,3629.0
2017-11-10 13:15:00,157.53,157.55,157.51,157.55,2451.0,147.0514,147.0701,147.0327,147.0701,2451.0
2017-11-10 13:20:00,157.57,157.62,157.56,157.59,2240.0,147.0888,147.1354,147.0794,147.1074,2240.0
2017-11-10 13:25:00,157.61,157.68,157.61,157.61,2330.0,147.1261,147.1914,147.1261,147.1261,2330.0
2017-11-10 13:30:00,157.6,157.66,157.6,157.63,600.0,147.1168,147.1728,147.1168,147.1448,600.0
2017-11-10 13:35:00,157.57,157.61,157.5,157.55,2386.0,147.0888,147.1261,147.0234,147.0701,2386.0
2017-11-10 13:40:00,157.55,157.59,157.49,157.49,4070.0,147.0701,147.1074,147.0141,147.0141,4070.0
2017-11-10 13:45:00,157.45,157.47,157.25,157.25,11901.0,146.9767,146.9954,146.79,146.79,11901.0
2017-11-10 13:50:00,157.2,157.25,157.15,157.25,1800.0,146.7434,146.79,146.6967,146.79,1800.0
2017-11-10 13:55:00,157.16,157.22,157.01,157.05,11069.0,146.706,146.762,146.566,146.6033,11069.0
2017-11-10 14:00:00,157.07,157.19,157.07,157.17,2775.0,146.622,146.734,146.622,146.7154,2775.0
2017-11-10 14:05:00,157.12,157.29,157.12,157.29,3354.0,146.6687,146.8274,146.6687,146.8274,3354.0
2017-11-10 14:10:00,157.3,157.43,157.28,157.37,14750.0,146.8367,146.9581,146.818,146.9021,14750.0
2017-11-10 14:15:00,157.39,157.44,157.39,157.42,2634.0,146.9207,146.9674,146.9207,146.9487,2634.0
2017-11-10 14:20:00,157.45,157.56,157.45,157.51,1800.0,146.9767,147.0794,146.9767,147.0327,1800.0
2017-11-10 14:25:00,157.53,157.56,157.5,157.52,2833.0,147.0514,147.0794,147.0234,147.0421,2833.0
2017-11-10 14:30:00,157.51,157.55,157.42,157.44,14303.0,147.0327,147.0701,146.9487,146.9674,14303.0
2017-11-10 14:35:00,157.45,157.49,157.39,157.39,3121.0,146.9767,147.0141,146.9207,146.9207,3121.0
2017-11-10 14:40:00,157.42,157.42,157.36,157.37,3999.0,146.9487,146.9487,146.8927,146.9021,3999.0
2017-11-10 14:45:00,157.36,157.39,157.33,157.39,1554.0,146.8927,146.9207,146.8647,146.9207,1554.0
2017-11-10 14:50:00,157.39,157.43,157.35,157.43,3578.0,146.9207,146.9581,146.8834,146.9581,3578.0
2017-11-10 14:55:00,157.41,157.41,157.37,157.41,5534.0,146.9394,146.9394,146.9021,146.9394,5534.0
2017-11-10 15:00:00,157.39,157.47,157.39,157.45,5500.0,146.9207,146.9954,146.9207,146.9767,5500.0
2017-11-10 15:05:00,157.45,157.46,157.35,157.35,3508.0,146.9767,146.9861,146.8834,146.8834,3508.0
2017-11-10 15:10:00,157.35,157.4,157.35,157.36,3179.0,146.8834,146.9301,146.8834,146.8927,3179.0
2017-11-10 15:15:00,157.36,157.38,157.17,157.19,7098.0,146.8927,146.9114,146.7154,146.734,7098.0
2017-11-10 15:20:00,157.17,157.19,157.14,157.18,6606.0,146.7154,146.734,146.6874,146.7247,6606.0
2017-11-10 15:25:00,157.17,157.17,157.09,157.15,11370.0,146.7154,146.7154,146.6407,146.6967,11370.0
2017-11-10 15:30:00,157.15,157.15,157.05,157.05,10360.0,146.6967,146.6967,146.6033,146.6033,10360.0
2017-11-10 15:35:00,157.06,157.06,156.91,156.92,8308.0,146.6127,146.6127,146.4727,146.482,8308.0
2017-11-10 15:40:00,156.91,157.04,156.91,157.04,15817.0,146.4727,146.594,146.4727,146.594,15817.0
2017-11-10 15:45:00,157.03,157.11,156.98,157.04,13375.0,146.5847,146.6594,146.538,146.594,13375.0
2017-11-10 15:50:00,157.05,157.09,157.02,157.02,14815.0,146.6033,146.6407,146.5753,146.5753,14815.0
2017-11-10 15:55:00,157.02,157.05,156.85,156.96,40114.0,146.5753,146.6033,146.4166,146.5193,40114.0
2017-11-13 09:30:00,156.7,156.89,156.5,156.89,9119.0,146.2766,146.454,146.0899,146.454,9119.0
2017-11-13 09:35:00,156.84,156.9,156.69,156.84,3200.0,146.4073,146.4633,146.2673,146.4073,3200.0
2017-11-13 09:40:00,156.91,157.04,156.77,156.92,6704.0,146.4727,146.594,146.342,146.482,6704.0
2017-11-13 09:45:00,157.01,157.15,156.81,156.81,11541.0,146.566,146.6967,146.3793,146.3793,11541.0
2017-11-13 09:50:00,156.76,156.78,156.66,156.66,1650.0,146.3326,146.3513,146.2393,146.2393,1650.0
2017-11-13 09:55:00,156.66,156.84,156.61,156.77,5759.0,146.2393,146.4073,146.1926,146.342,5759.0
2017-11-13 10:00:00,156.94,156.94,156.8,156.84,2800.0,146.5007,146.5007,146.37,146.4073,2800.0
2017-11-13 10:05:00,156.85,157.14,156.85,157.08,2800.0,146.4166,146.6874,146.4166,146.6313,2800.0
2017-11-13 10:10:00,157.14,157.23,157.12,157.19,2500.0,146.6874,146.7714,146.6687,146.734,2500.0
2017-11-13 10:15:00,157.21,157.21,157.02,157.11,6213.0,146.7527,146.7527,146.5753,146.6594,6213.0
2017-11-13 10:20:00,157.11,157.2,157.04,157.18,6500.0,146.6594,146.7434,146.594,146.7247,6500.0
2017-11-13 10:25:00,157.2,157.45,157.19,157.41,3750.0,146.7434,146.9767,146.734,146.9394,3750.0
2017-11-13 10:30:00,157.42,157.43,157.35,157.43,4500.0,146.9487,146.9581,146.8834,146.9581,4500.0
2017-11-13 10:35:00,157.45,157.48,157.44,157.48,800.0,146.9767,147.0047,146.9674,147.0047,800.0
2017-11-13 10:40:00,157.43,157.56,157.37,157.49,12305.0,146.9581,147.0794,146.9021,147.0141,12305.0
2017-11-13 10:45:00,157.56,157.72,157.53,157.66,2348.0,147.0794,147.2288,147.0514,147.1728,2348.0
2017-11-13 10:50:00,157.7,157.84,157.68,157.83,6152.0,147.2101,147.3408,147.1914,147.3315,6152.0
2017-11-13 10:55:00,157.85,157.9,157.79,157.9,2282.0,147.3501,147.3968,147.2941,147.3968,2282.0
2017-11-13 11:00:00,157.92,158.0,157.86,157.97,8456.0,147.4155,147.4901,147.3595,147.4621,8456.0
2017-11-13 11:05:00,157.95,158.24,157.95,158.21,5500.0,147.4435,147.7142,147.4435,147.6862,5500.0
2017-11-13 11:10:00,158.22,158.26,158.11,158.14,5058.0,147.6955,147.7329,147.5928,147.6208,5058.0
2017-11-13 11:15:00,158.16,158.18,157.94,157.94,4680.0,147.6395,147.6582,147.4341,147.4341,4680.0
2017-11-13 11:20:00,157.87,158.07,157.86,157.94,2818.0,147.3688,147.5555,147.3595,147.4341,2818.0
2017-11-13 11:25:00,157.89,157.96,157.89,157.91,4181.0,147.3875,147.4528,147.3875,147.4061,4181.0
2017-11-13 11:30:00,157.93,158.05,157.91,158.04,4283.0,147.4248,147.5368,147.4061,147.5275,4283.0
2017-11-13 11:35:00,158.05,158.09,157.93,157.97,5200.0,147.5368,147.5742,147.4248,147.4621,5200.0
2017-11-13 11:40:00,157.95,158.01,157.92,157.97,3586.0,147.4435,147.4995,147.4155,147.4621,3586.0
2017-11-13 11:45:00,157.96,158.14,157.9,158.06,5513.0,147.4528,147.6208,147.3968,147.5462,5513.0
2017-11-13 11:50:00,158.06,158.25,158.06,158.24,5385.0,147.5462,147.7235,147.5462,147.7142,5385.0
2017-11-13 11:55:00,158.2,158.2,158.11,158.18,800.0,147.6768,147.6768,147.5928,147.6582,800.0
2017-11-13 12:00:00,158.18,158.23,158.18,158.19,1265.0,147.6582,147.7049,147.6582,147.6675,1265.0
2017-11-13 12:05:00,158.21,158.36,158.17,158.36,2992.0,147.6862,147.8262,147.6488,147.8262,2992.0
2017-11-13 12:10:00,158.41,158.65,158.41,158.58,8779.0,147.8729,148.0969,147.8729,148.0316,8779.0
2017-11-13 12:15:00,158.6,158.71,158.58,158.66,9855.0,148.0502,148.1529,148.0316,148.1062,9855.0
2017-11-13 12:20:00,158.66,158.79,158.65,158.68,7170.0,148.1062,148.2276,148.0969,148.1249,7170.0
2017-11-13 12:25:00,158.73,158.73,158.61,158.61,2227.0,148.1716,148.1716,148.0596,148.0596,2227.0
2017-11-13 12:30:00,158.6,158.6,158.43,158.5,4522.0,148.0502,148.0502,147.8915,147.9569,4522.0
2017-11-13 12:35:00,158.47,158.51,158.44,158.47,5174.0,147.9289,147.9662,147.9009,147.9289,5174.0
2017-11-13 12:40:00,158.42,158.54,158.38,158.52,2480.0,147.8822,147.9942,147.8449,147.9756,2480.0
2017-11-13 12:45:00,158.47,158.58,158.47,158.54,3299.0,147.9289,148.0316,147.9289,147.9942,3299.0
2017-11-13 12:50:00,158.58,158.6,158.55,158.56,3666.0,148.0316,148.0502,148.0036,148.0129,3666.0
2017-11-13 12:55:00,158.54,158.62,158.53,158.56,3800.0,147.9942,148.0689,147.9849,148.0129,3800.0
2017-11-13 13:00:00,158.55,158.58,158.47,158.48,1980.0,148.0036,148.0316,147.9289,147.9382,1980.0
2017-11-13 13:05:00,158.5,158.5,158.32,158.33,4600.0,147.9569,147.9569,147.7889,147.7982,4600.0
2017-11-13 13:10:00,158.3,158.35,158.3,158.32,2657.0,147.7702,147.8169,147.7702,147.7889,2657.0
2017-11-13 13:15:00,158.33,158.37,158.3,158.37,2673.0,147.7982,147.8355,147.7702,147.8355,2673.0
2017-11-13 13:20:00,158.36,158.41,158.33,158.35,2000.0,147.8262,147.8729,147.7982,147.8169,2000.0
2017-11-13 13:25:00,158.32,158.32,158.21,158.22,3800.0,147.7889,147.7889,147.6862,147.6955,3800.0
2017-11-13 13:30:00,158.21,158.26,158.19,158.23,3793.0,147.6862,147.7329,147.6675,147.7049,3793.0
2017-11-13 13:35:00,158.21,158.28,158.16,158.18,4701.0,147.6862,147.7515,147.6395,147.6582,4701.0
2017-11-13 13:40:00,158.19,158.19,158.0,158.0,4880.0,147.6675,147.6675,147.4901,147.4901,4880.0
2017-11-13 13:45:00,158.01,158.02,157.94,157.98,1734.0,147.4995,147.5088,147.4341,147.4715,1734.0
2017-11-13 13:50:00,158.02,158.16,157.99,158.14,5709.0,147.5088,147.6395,147.4808,147.6208,5709.0
2017-11-13 13:55:00,158.17,158.22,158.15,158.15,5120.0,147.6488,147.6955,147.6302,147.6302,5120.0
2017-11-13 14:00:00,158.2,158.21,158.12,158.17,3691.0,147.6768,147.6862,147.6022,147.6488,3691.0
2017-11-13 14:05:00,158.21,158.22,158.13,158.16,4809.0,147.6862,147.6955,147.6115,147.6395,4809.0
2017-11-13 14:10:00,158.14,158.19,158.12,158.16,2837.0,147.6208,147.6675,147.6022,147.6395,2837.0
2017-11-13 14:15:00,158.21,158.22,158.08,158.1,2850.0,147.6862,147.6955,147.5648,147.5835,2850.0
2017-11-13 14:20:00,158.11,158.2,158.11,158.19,5721.0,147.5928,147.6768,147.5928,147.6675,5721.0
2017-11-13 14:25:00,158.21,158.27,158.17,158.22,4127.0,147.6862,147.7422,147.6488,147.6955,4127.0
2017-11-13 14:30:00,158.22,158.24,158.17,158.18,4473.0,147.6955,147.7142,147.6488,147.6582,4473.0
2017-11-13 14:35:00,158.2,158.26,158.2,158.26,2355.0,147.6768,147.7329,147.6768,147.7329,2355.0
2017-11-13 14:40:00,158.32,158.41,158.31,158.35,6046.0,147.7889,147.8729,147.7795,147.8169,6046.0
2017-11-13 14:45:00,158.31,158.34,158.31,158.32,1195.0,147.7795,147.8075,147.7795,147.7889,1195.0
2017-11-13 14:50:00,158.34,158.39,158.32,158.33,8902.0,147.8075,147.8542,147.7889,147.7982,8902.0
2017-11-13 14:55:00,158.33,158.34,158.29,158.29,2744.0,147.7982,147.8075,147.7609,147.7609,2744.0
2017-11-13 15:00:00,158.29,158.35,158.29,158.32,5200.0,147.7609,147.8169,147.7609,147.7889,5200.0
2017-11-13 15:05:00,158.33,158.34,158.08,158.25,12427.0,147.7982,147.8075,147.5648,147.7235,12427.0
2017-11-13 15:10:00,158.26,158.51,158.25,158.5,8093.0,147.7329,147.9662,147.7235,147.9569,8093.0
2017-11-13 15:15:00,158.5,158.51,158.46,158.51,3456.0,147.9569,147.9662,147.9196,147.9662,3456.0
2017-11-13 15:20:00,158.51,158.51,158.36,158.38,3213.0,147.9662,147.9662,147.8262,147.8449,3213.0
2017-11-13 15:25:00,158.37,158.52,158.37,158.4,6765.0,147.8355,147.9756,147.8355,147.8635,6765.0
2017-11-13 15:30:00,158.37,158.37,158.05,158.05,14005.0,147.8355,147.8355,147.5368,147.5368,14005.0
2017-11-13 15:35:00,158.01,158.18,158.0,158.06,13877.0,147.4995,147.6582,147.4901,147.5462,13877.0
2017-11-13 15:40:00,158.09,158.09,157.93,157.93,4900.0,147.5742,147.5742,147.4248,147.4248,4900.0
2017-11-13 15:45:00,157.91,158.02,157.85,158.02,12919.0,147.4061,147.5088,147.3501,147.5088,12919.0
2017-11-13 15:50:00,158.02,158.02,157.91,157.97,11366.0,147.5088,147.5088,147.4061,147.4621,11366.0
2017-11-13 15:55:00,157.97,158.06,157.93,158.03,28015.0,147.4621,147.5462,147.4248,147.5182,28015.0
2017-11-14 09:30:00,157.64,157.95,157.32,157.81,7834.0,147.1541,147.4435,146.8554,147.3128,7834.0
2017-11-14 09:35:00,157.45,157.83,157.35,157.35,4530.0,146.9767,147.3315,146.8834,146.8834,4530.0
2017-11-14 09:40:00,157.5,157.68,157.5,157.67,1708.0,147.0234,147.1914,147.0234,147.1821,1708.0
2017-11-14 09:45:00,157.68,157.85,157.64,157.68,4265.0,147.1914,147.3501,147.1541,147.1914,4265.0
2017-11-14 09:50:00,157.67,157.93,157.67,157.85,3700.0,147.1821,147.4248,147.1821,147.3501,3700.0
2017-11-14 09:55:00,157.89,157.96,157.62,157.75,3690.0,147.3875,147.4528,147.1354,147.2568,3690.0
2017-11-14 10:00:00,157.85,157.85,157.23,157.24,3067.0,147.3501,147.3501,146.7714,146.7807,3067.0
2017-11-14 10:05:00,157.12,157.54,156.94,157.46,19937.0,146.6687,147.0607,146.5007,146.9861,19937.0
2017-11-14 10:10:00,157.53,157.85,157.4,157.81,9770.0,147.0514,147.3501,146.9301,147.3128,9770.0
2017-11-14 10:15:00,157.77,158.12,157.71,158.1,10642.0,147.2754,147.6022,147.2194,147.5835,10642.0
2017-11-14 10:20:00,158.03,158.26,157.84,157.84,10319.0,147.5182,147.7329,147.3408,147.3408,10319.0
2017-11-14 10:25:00,157.84,158.2,157.84,158.1,8350.0,147.3408,147.6768,147.3408,147.5835,8350.0
2017-11-14 10:30:00,158.11,158.3,158.07,158.3,6062.0,147.5928,147.7702,147.5555,147.7702,6062.0
2017-11-14 10:35:00,158.32,159.09,158.29,159.08,9784.0,147.7889,148.5076,147.7609,148.4983,9784.0
2017-11-14 10:40:00,159.06,159.2,159.01,159.2,12312.0,148.4796,148.6103,148.433,148.6103,12312.0
2017-11-14 10:45:00,159.23,159.56,159.23,159.37,4425.0,148.6383,148.9464,148.6383,148.769,4425.0
2017-11-14 10:50:00,159.33,159.65,159.3,159.64,7800.0,148.7317,149.0304,148.7037,149.0211,7800.0
2017-11-14 10:55:00,159.56,159.84,159.53,159.62,9134.0,148.9464,149.2078,148.9184,149.0024,9134.0
2017-11-14 11:00:00,159.61,159.73,159.31,159.35,4385.0,148.9931,149.1051,148.713,148.7504,4385.0
2017-11-14 11:05:00,159.39,159.39,159.25,159.28,2144.0,148.7877,148.7877,148.657,148.685,2144.0
2017-11-14 11:10:00,159.26,159.62,159.25,159.58,4911.0,148.6663,149.0024,148.657,148.9651,4911.0
2017-11-14 11:15:00,159.45,159.45,159.28,159.4,3472.0,148.8437,148.8437,148.685,148.797,3472.0
2017-11-14 11:20:00,159.36,159.4,159.21,159.24,3320.0,148.7597,148.797,148.6197,148.6477,3320.0
2017-11-14 11:25:00,159.25,159.36,159.23,159.34,6616.0,148.657,148.7597,148.6383,148.741,6616.0
2017-11-14 11:30:00,159.35,159.36,159.23,159.26,3201.0,148.7504,148.7597,148.6383,148.6663,3201.0
2017-11-14 11:35:00,159.23,159.25,159.09,159.13,3427.0,148.6383,148.657,148.5076,148.545,3427.0
2017-11-14 11:40:00,159.09,159.12,158.73,158.92,6350.0,148.5076,148.5356,148.1716,148.349,6350.0
2017-11-14 11:45:00,158.99,159.23,158.99,159.19,4650.0,148.4143,148.6383,148.4143,148.601,4650.0
2017-11-14 11:50:00,159.22,159.22,159.05,159.1,3322.0,148.629,148.629,148.4703,148.517,3322.0
2017-11-14 11:55:00,159.07,159.19,159.07,159.17,3044.0,148.489,148.601,148.489,148.5823,3044.0
2017-11-14 12:00:00,159.17,159.29,159.16,159.29,3000.0,148.5823,148.6943,148.573,148.6943,3000.0
2017-11-14 12:05:00,159.32,159.32,159.22,159.23,3200.0,148.7223,148.7223,148.629,148.6383,3200.0
2017-11-14 12:10:00,159.27,159.27,159.05,159.13,4062.0,148.6757,148.6757,148.4703,148.545,4062.0
2017-11-14 12:15:00,159.11,159.19,159.11,159.16,2700.0,148.5263,148.601,148.5263,148.573,2700.0
2017-11-14 12:20:00,159.14,159.14,158.97,158.99,2200.0,148.5543,148.5543,148.3956,148.4143,2200.0
2017-11-14 12:25:00,159.05,159.15,159.02,159.1,17017.0,148.4703,148.5637,148.4423,148.517,17017.0
2017-11-14 12:30:00,159.1,159.14,159.08,159.08,1600.0,148.517,148.5543,148.4983,148.4983,1600.0
2017-11-14 12:35:00,159.07,159.11,159.04,159.04,1400.0,148.489,148.5263,148.461,148.461,1400.0
2017-11-14 12:40:00,159.09,159.12,159.04,159.12,7626.0,148.5076,148.5356,148.461,148.5356,7626.0
2017-11-14 12:45:00,159.12,159.14,159.06,159.11,2700.0,148.5356,148.5543,148.4796,148.5263,2700.0
2017-11-14 12:50:00,159.08,159.08,158.82,158.87,2200.0,148.4983,148.4983,148.2556,148.3023,2200.0
2017-11-14 12:55:00,158.88,158.88,158.7,158.79,2650.0,148.3116,148.3116,148.1436,148.2276,2650.0
2017-11-14 13:00:00,158.75,158.75,158.64,158.68,1600.0,148.1903,148.1903,148.0876,148.1249,1600.0
2017-11-14 13:05:00,158.7,159.11,158.66,159.1,11629.0,148.1436,148.5263,148.1062,148.517,11629.0
2017-11-14 13:10:00,159.11,159.28,159.1,159.28,4552.0,148.5263,148.685,148.517,148.685,4552.0
2017-11-14 13:15:00,159.23,159.26,158.93,158.93,2848.0,148.6383,148.6663,148.3583,148.3583,2848.0
2017-11-14 13:20:00,158.99,159.53,158.99,159.53,9113.0,148.4143,148.9184,148.4143,148.9184,9113.0
2017-11-14 13:25:00,159.53,159.69,159.49,159.69,8040.0,148.9184,149.0677,148.881,149.0677,8040.0
2017-11-14 13:30:00,159.67,159.74,159.65,159.67,8530.0,149.0491,149.1144,149.0304,149.0491,8530.0
2017-11-14 13:35:00,159.7,159.7,159.62,159.7,13442.0,149.0771,149.0771,149.0024,149.0771,13442.0
2017-11-14 13:40:00,159.7,159.81,159.7,159.8,1300.0,149.0771,149.1798,149.0771,149.1704,1300.0
2017-11-14 13:45:00,159.81,159.92,159.77,159.92,6457.0,149.1798,149.2824,149.1424,149.2824,6457.0
2017-11-14 13:50:00,159.9,159.9,159.65,159.65,5047.0,149.2638,149.2638,149.0304,149.0304,5047.0
2017-11-14 13:55:00,159.66,159.72,159.35,159.38,3500.0,149.0397,149.0957,148.7504,148.7784,3500.0
2017-11-14 14:00:00,159.41,159.46,159.1,159.11,10205.0,148.8064,148.853,148.517,148.5263,10205.0
2017-11-14 14:05:00,159.09,159.23,159.09,159.2,4390.0,148.5076,148.6383,148.5076,148.6103,4390.0
2017-11-14 14:10:00,159.21,159.24,158.98,158.99,3940.0,148.6197,148.6477,148.405,148.4143,3940.0
2017-11-14 14:15:00,159.06,159.06,158.96,159.02,2994.0,148.4796,148.4796,148.3863,148.4423,2994.0
2017-11-14 14:20:00,159.03,159.22,158.98,159.21,6710.0,148.4516,148.629,148.405,148.6197,6710.0
2017-11-14 14:25:00,159.18,159.2,158.97,159.06,4621.0,148.5917,148.6103,148.3956,148.4796,4621.0
2017-11-14 14:30:00,159.1,159.15,159.0,159.01,5526.0,148.517,148.5637,148.4236,148.433,5526.0
2017-11-14 14:35:00,159.06,159.06,158.93,159.01,5176.0,148.4796,148.4796,148.3583,148.433,5176.0
2017-11-14 14:40:00,159.01,159.02,158.81,158.81,7381.0,148.433,148.4423,148.2463,148.2463,7381.0
2017-11-14 14:45:00,158.89,158.89,158.6,158.7,6600.0,148.3209,148.3209,148.0502,148.1436,6600.0
2017-11-14 14:50:00,158.7,158.94,158.7,158.89,9730.0,148.1436,148.3676,148.1436,148.3209,9730.0
2017-11-14 14:55:00,158.87,158.88,158.82,158.82,1782.0,148.3023,148.3116,148.2556,148.2556,1782.0
2017-11-14 15:00:00,158.84,158.94,158.82,158.94,7031.0,148.2743,148.3676,148.2556,148.3676,7031.0
2017-11-14 15:05:00,158.93,158.93,158.87,158.9,6442.0,148.3583,148.3583,148.3023,148.3303,6442.0
2017-11-14 15:10:00,158.92,158.96,158.89,158.93,8035.0,148.349,148.3863,148.3209,148.3583,8035.0
2017-11-14 15:15:00,158.92,158.99,158.9,158.99,8767.0,148.349,148.4143,148.3303,148.4143,8767.0
2017-11-14 15:20:00,158.95,158.98,158.9,158.97,4966.0,148.377,148.405,148.3303,148.3956,4966.0
2017-11-14 15:25:00,158.96,159.02,158.85,158.86,13729.0,148.3863,148.4423,148.2836,148.2929,13729.0
2017-11-14 15:30:00,158.86,158.88,158.8,158.86,8598.0,148.2929,148.3116,148.2369,148.2929,8598.0
2017-11-14 15:35:00,158.88,159.07,158.87,158.93,12354.0,148.3116,148.489,148.3023,148.3583,12354.0
2017-11-14 15:40:00,158.89,158.96,158.88,158.91,10006.0,148.3209,148.3863,148.3116,148.3396,10006.0
2017-11-14 15:45:00,158.95,159.03,158.94,158.98,11030.0,148.377,148.4516,148.3676,148.405,11030.0
2017-11-14 15:50:00,158.99,159.18,158.98,159.1,15826.0,148.4143,148.5917,148.405,148.517,15826.0
2017-11-14 15:55:00,159.13,159.34,159.1,159.29,61112.0,148.545,148.741,148.517,148.6943,61112.0
2017-11-15 09:30:00,157.79,158.36,157.58,157.78,15741.0,147.2941,147.8262,147.0981,147.2848,15741.0
2017-11-15 09:35:00,157.94,157.97,157.21,157.21,3116.0,147.4341,147.4621,146.7527,146.7527,3116.0
2017-11-15 09:40:00,157.3,157.53,157.15,157.24,50347.0,146.8367,147.0514,146.6967,146.7807,50347.0
2017-11-15 09:45:00,157.2,157.28,156.73,156.94,21156.0,146.7434,146.818,146.3046,146.5007,21156.0
2017-11-15 09:50:00,156.88,157.09,156.8,156.95,7750.0,146.4447,146.6407,146.37,146.51,7750.0
2017-11-15 09:55:00,156.96,157.26,156.94,157.26,7367.0,146.5193,146.7994,146.5007,146.7994,7367.0
2017-11-15 10:00:00,157.13,157.38,157.11,157.29,5200.0,146.678,146.9114,146.6594,146.8274,5200.0
2017-11-15 10:05:00,157.29,157.51,157.24,157.45,5874.0,146.8274,147.0327,146.7807,146.9767,5874.0
2017-11-15 10:10:00,157.37,157.6,157.32,157.58,3629.0,146.9021,147.1168,146.8554,147.0981,3629.0
2017-11-15 10:15:00,157.42,157.6,157.42,157.47,20181.0,146.9487,147.1168,146.9487,146.9954,20181.0
2017-11-15 10:20:00,157.53,157.7,157.43,157.7,3713.0,147.0514,147.2101,146.9581,147.2101,3713.0
2017-11-15 10:25:00,157.64,157.84,157.62,157.69,5800.0,147.1541,147.3408,147.1354,147.2008,5800.0
2017-11-15 10:30:00,157.61,157.72,157.59,157.69,4260.0,147.1261,147.2288,147.1074,147.2008,4260.0
2017-11-15 10:35:00,157.74,157.99,157.68,157.99,2005.0,147.2474,147.4808,147.1914,147.4808,2005.0
2017-11-15 10:40:00,157.96,158.14,157.96,158.12,44700.0,147.4528,147.6208,147.4528,147.6022,44700.0
2017-11-15 10:45:00,158.12,158.28,158.06,158.28,14359.0,147.6022,147.7515,147.5462,147.7515,14359.0
2017-11-15 10:50:00,158.21,158.44,158.21,158.4,1800.0,147.6862,147.9009,147.6862,147.8635,1800.0
2017-11-15 10:55:00,158.41,158.77,158.41,158.68,3199.0,147.8729,148.2089,147.8729,148.1249,3199.0
2017-11-15 11:00:00,158.73,158.86,158.58,158.59,3714.0,148.1716,148.2929,148.0316,148.0409,3714.0
2017-11-15 11:05:00,158.68,158.7,158.63,158.67,3702.0,148.1249,148.1436,148.0782,148.1156,3702.0
2017-11-15 11:10:00,158.7,158.75,158.64,158.66,3500.0,148.1436,148.1903,148.0876,148.1062,3500.0
2017-11-15 11:15:00,158.69,158.97,158.66,158.9,6014.0,148.1343,148.3956,148.1062,148.3303,6014.0
2017-11-15 11:20:00,158.93,159.04,158.92,159.02,5606.0,148.3583,148.461,148.349,148.4423,5606.0
2017-11-15 11:25:00,159.0,159.07,158.89,158.91,4662.0,148.4236,148.489,148.3209,148.3396,4662.0
2017-11-15 11:30:00,158.91,158.94,158.74,158.82,7066.0,148.3396,148.3676,148.1809,148.2556,7066.0
2017-11-15 11:35:00,158.83,158.92,158.83,158.89,2929.0,148.2649,148.349,148.2649,148.3209,2929.0
2017-11-15 11:40:00,158.89,159.05,158.88,158.99,5749.0,148.3209,148.4703,148.3116,148.4143,5749.0
2017-11-15 11:45:00,158.97,159.0,158.75,158.75,4713.0,148.3956,148.4236,148.1903,148.1903,4713.0
2017-11-15 11:50:00,158.75,158.86,158.71,158.86,2500.0,148.1903,148.2929,148.1529,148.2929,2500.0
2017-11-15 11:55:00,158.87,158.88,158.83,158.87,2800.0,148.3023,148.3116,148.2649,148.3023,2800.0
2017-11-15 12:00:00,158.86,158.86,158.54,158.55,17642.0,148.2929,148.2929,147.9942,148.0036,17642.0
2017-11-15 12:05:00,158.58,158.93,158.58,158.89,3750.0,148.0316,148.3583,148.0316,148.3209,3750.0
2017-11-15 12:10:00,158.93,158.97,158.87,158.96,7668.0,148.3583,148.3956,148.3023,148.3863,7668.0
2017-11-15 12:15:00,158.92,159.0,158.91,158.96,5079.0,148.349,148.4236,148.3396,148.3863,5079.0
2017-11-15 12:20:00,158.97,158.99,158.91,158.98,3487.0,148.3956,148.4143,148.3396,148.405,3487.0
2017-11-15 12:25:00,158.99,159.0,158.89,158.89,5890.0,148.4143,148.4236,148.3209,148.3209,5890.0
2017-11-15 12:30:00,158.86,158.99,158.77,158.98,5900.0,148.2929,148.4143,148.2089,148.405,5900.0
2017-11-15 12:35:00,158.99,159.0,158.9,158.98,2902.0,148.4143,148.4236,148.3303,148.405,2902.0
2017-11-15 12:40:00,159.01,159.04,158.97,159.02,3903.0,148.433,148.461,148.3956,148.4423,3903.0
2017-11-15 12:45:00,159.03,159.07,158.87,159.02,5050.0,148.4516,148.489,148.3023,148.4423,5050.0
2017-11-15 12:50:00,159.02,159.1,159.0,159.01,1900.0,148.4423,148.517,148.4236,148.433,1900.0
2017-11-15 12:55:00,159.03,159.14,159.0,159.05,3469.0,148.4516,148.5543,148.4236,148.4703,3469.0
2017-11-15 13:00:00,159.02,159.05,158.98,159.0,2700.0,148.4423,148.4703,148.405,148.4236,2700.0
2017-11-15 13:05:00,158.97,158.99,158.85,158.88,5401.0,148.3956,148.4143,148.2836,148.3116,5401.0
2017-11-15 13:10:00,158.88,159.0,158.87,159.0,4599.0,148.3116,148.4236,148.3023,148.4236,4599.0
2017-11-15 13:15:00,158.99,159.01,158.9,158.93,4715.0,148.4143,148.433,148.3303,148.3583,4715.0
2017-11-15 13:20:00,158.93,158.94,158.87,158.92,1300.0,148.3583,148.3676,148.3023,148.349,1300.0
2017-11-15 13:25:00,158.98,159.02,158.89,158.91,2860.0,148.405,148.4423,148.3209,148.3396,2860.0
2017-11-15 13:30:00,158.92,158.92,158.89,158.91,600.0,148.349,148.349,148.3209,148.3396,600.0
2017-11-15 13:35:00,158.89,158.99,158.89,158.99,6567.0,148.3209,148.4143,148.3209,148.4143,6567.0
2017-11-15 13:40:00,159.01,159.19,159.0,159.19,5063.0,148.433,148.601,148.4236,148.601,5063.0
2017-11-15 13:45:00,159.19,159.23,159.05,159.09,8349.0,148.601,148.6383,148.4703,148.5076,8349.0
2017-11-15 13:50:00,159.07,159.07,158.86,158.86,11170.0,148.489,148.489,148.2929,148.2929,11170.0
2017-11-15 13:55:00,158.89,158.89,158.71,158.76,3670.0,148.3209,148.3209,148.1529,148.1996,3670.0
2017-11-15 14:00:00,158.74,158.78,158.67,158.67,7315.0,148.1809,148.2183,148.1156,148.1156,7315.0
2017-11-15 14:05:00,158.69,158.78,158.67,158.77,3350.0,148.1343,148.2183,148.1156,148.2089,3350.0
2017-11-15 14:10:00,158.77,158.79,158.66,158.74,6086.0,148.2089,148.2276,148.1062,148.1809,6086.0
2017-11-15 14:15:00,158.7,158.7,158.42,158.49,3000.0,148.1436,148.1436,147.8822,147.9476,3000.0
2017-11-15 14:20:00,158.48,158.48,158.41,158.45,6395.0,147.9382,147.9382,147.8729,147.9102,6395.0
2017-11-15 14:25:00,158.45,158.54,158.42,158.54,5213.0,147.9102,147.9942,147.8822,147.9942,5213.0
2017-11-15 14:30:00,158.53,158.59,158.5,158.59,3300.0,147.9849,148.0409,147.9569,148.0409,3300.0
2017-11-15 14:35:00,158.63,158.84,158.61,158.84,9300.0,148.0782,148.2743,148.0596,148.2743,9300.0
2017-11-15 14:40:00,158.87,159.02,158.87,159.02,1500.0,148.3023,148.4423,148.3023,148.4423,1500.0
2017-11-15 14:45:00,158.99,159.01,158.87,158.9,5187.0,148.4143,148.433,148.3023,148.3303,5187.0
2017-11-15 14:50:00,158.9,158.99,158.9,158.99,2932.0,148.3303,148.4143,148.3303,148.4143,2932.0
2017-11-15 14:55:00,158.99,158.99,158.9,158.93,9636.0,148.4143,148.4143,148.3303,148.3583,9636.0
2017-11-15 15:00:00,158.93,159.02,158.92,159.02,4535.0,148.3583,148.4423,148.349,148.4423,4535.0
2017-11-15 15:05:00,159.0,159.04,158.97,159.04,6254.0,148.4236,148.461,148.3956,148.461,6254.0
2017-11-15 15:10:00,159.01,159.04,158.97,159.04,6648.0,148.433,148.461,148.3956,148.461,6648.0
2017-11-15 15:15:00,159.06,159.12,159.03,159.12,5075.0,148.4796,148.5356,148.4516,148.5356,5075.0
2017-11-15 15:20:00,159.13,159.16,158.85,158.86,21332.0,148.545,148.573,148.2836,148.2929,21332.0
2017-11-15 15:25:00,158.88,158.88,158.64,158.81,6052.0,148.3116,148.3116,148.0876,148.2463,6052.0
2017-11-15 15:30:00,158.79,159.11,158.79,159.07,10525.0,148.2276,148.5263,148.2276,148.489,10525.0
2017-11-15 15:35:00,159.04,159.23,159.04,159.18,13642.0,148.461,148.6383,148.461,148.5917,13642.0
2017-11-15 15:40:00,159.17,159.17,158.9,159.0,12981.0,148.5823,148.5823,148.3303,148.4236,12981.0
2017-11-15 15:45:00,159.03,159.21,158.88,159.03,24869.0,148.4516,148.6197,148.3116,148.4516,24869.0
2017-11-15 15:50:00,159.03,159.03,158.91,158.98,20855.0,148.4516,148.4516,148.3396,148.405,20855.0
2017-11-15 15:55:00,158.97,159.13,158.82,158.84,67656.0,148.3956,148.545,148.2556,148.2743,67656.0
2017-11-16 09:30:00,158.94,159.35,158.94,159.19,14762.0,148.3676,148.7504,148.3676,148.601,14762.0
2017-11-16 09:35:00,159.34,159.95,159.34,159.95,12292.0,148.741,149.3104,148.741,149.3104,12292.0
2017-11-16 09:40:00,159.89,159.96,159.74,159.9,5376.0,149.2544,149.3198,149.1144,149.2638,5376.0
2017-11-16 09:45:00,159.84,160.24,159.72,160.23,7853.0,149.2078,149.5811,149.0957,149.5718,7853.0
2017-11-16 09:50:00,160.18,160.24,160.13,160.21,2600.0,149.5251,149.5811,149.4785,149.5531,2600.0
2017-11-16 09:55:00,160.21,160.54,160.11,160.53,7819.0,149.5531,149.8612,149.4598,149.8519,7819.0
2017-11-16 10:00:00,160.5,160.5,160.1,160.19,6733.0,149.8239,149.8239,149.4505,149.5345,6733.0
2017-11-16 10:05:00,160.2,160.24,159.93,160.15,9448.0,149.5438,149.5811,149.2918,149.4971,9448.0
2017-11-16 10:10:00,160.15,160.26,159.95,159.95,8245.0,149.4971,149.5998,149.3104,149.3104,8245.0
2017-11-16 10:15:00,159.96,160.18,159.92,160.18,6803.0,149.3198,149.5251,149.2824,149.5251,6803.0
2017-11-16 10:20:00,160.15,160.18,159.95,159.96,3600.0,149.4971,149.5251,149.3104,149.3198,3600.0
2017-11-16 10:25:00,159.98,160.08,159.83,159.9,6325.0,149.3384,149.4318,149.1984,149.2638,6325.0
2017-11-16 10:30:00,159.9,160.13,159.86,160.13,5125.0,149.2638,149.4785,149.2264,149.4785,5125.0
2017-11-16 10:35:00,160.08,160.49,160.07,160.39,8294.0,149.4318,149.8145,149.4225,149.7212,8294.0
2017-11-16 10:40:00,160.39,160.44,160.24,160.38,11569.0,149.7212,149.7678,149.5811,149.7118,11569.0
2017-11-16 10:45:00,160.41,160.54,160.39,160.54,3979.0,149.7398,149.8612,149.7212,149.8612,3979.0
2017-11-16 10:50:00,160.59,160.8,160.51,160.8,26956.0,149.9079,150.1039,149.8332,150.1039,26956.0
2017-11-16 10:55:00,160.78,160.98,160.78,160.98,3542.0,150.0852,150.2719,150.0852,150.2719,3542.0
2017-11-16 11:00:00,160.98,161.0,160.84,160.99,5300.0,150.2719,150.2906,150.1412,150.2813,5300.0
2017-11-16 11:05:00,161.0,161.1,160.94,161.09,5750.0,150.2906,150.3839,150.2346,150.3746,5750.0
2017-11-16 11:10:00,161.07,161.18,161.05,161.15,4203.0,150.3559,150.4586,150.3373,150.4306,4203.0
2017-11-16 11:15:00,161.17,161.29,161.14,161.25,5303.0,150.4493,150.5613,150.4213,150.524,5303.0
2017-11-16 11:20:00,161.23,161.42,161.23,161.34,14726.0,150.5053,150.6827,150.5053,150.608,14726.0
2017-11-16 11:25:00,161.32,161.58,161.2,161.58,12835.0,150.5893,150.832,150.4773,150.832,12835.0
2017-11-16 11:30:00,161.54,161.58,161.36,161.55,14048.0,150.7947,150.832,150.6266,150.804,14048.0
2017-11-16 11:35:00,161.5,161.5,161.19,161.19,3441.0,150.7573,150.7573,150.468,150.468,3441.0
2017-11-16 11:40:00,161.14,161.22,160.93,161.05,10444.0,150.4213,150.496,150.2253,150.3373,10444.0
2017-11-16 11:45:00,161.03,161.13,160.98,161.09,4105.0,150.3186,150.4119,150.2719,150.3746,4105.0
2017-11-16 11:50:00,161.05,161.06,160.96,161.0,3787.0,150.3373,150.3466,150.2533,150.2906,3787.0
2017-11-16 11:55:00,161.02,161.2,161.01,161.12,6200.0,150.3093,150.4773,150.2999,150.4026,6200.0
2017-11-16 12:00:00,161.09,161.12,161.06,161.12,900.0,150.3746,150.4026,150.3466,150.4026,900.0
2017-11-16 12:05:00,161.08,161.15,161.06,161.1,9520.0,150.3653,150.4306,150.3466,150.3839,9520.0
2017-11-16 12:10:00,161.11,161.2,161.1,161.16,4600.0,150.3933,150.4773,150.3839,150.44,4600.0
2017-11-16 12:15:00,161.18,161.2,161.14,161.18,4900.0,150.4586,150.4773,150.4213,150.4586,4900.0
2017-11-16 12:20:00,161.14,161.16,161.05,161.09,1595.0,150.4213,150.44,150.3373,150.3746,1595.0
2017-11-16 12:25:00,161.09,161.19,161.06,161.17,4427.0,150.3746,150.468,150.3466,150.4493,4427.0
2017-11-16 12:30:00,161.2,161.26,161.2,161.22,3000.0,150.4773,150.5333,150.4773,150.496,3000.0
2017-11-16 12:35:00,161.21,161.34,161.21,161.26,6190.0,150.4866,150.608,150.4866,150.5333,6190.0
2017-11-16 12:40:00,161.18,161.2,161.1,161.2,3363.0,150.4586,150.4773,150.3839,150.4773,3363.0
2017-11-16 12:45:00,161.18,161.24,161.17,161.21,3128.0,150.4586,150.5146,150.4493,150.4866,3128.0
2017-11-16 12:50:00,161.17,161.19,161.05,161.07,8828.0,150.4493,150.468,150.3373,150.3559,8828.0
2017-11-16 12:55:00,161.1,161.11,160.97,161.06,6604.0,150.3839,150.3933,150.2626,150.3466,6604.0
2017-11-16 13:00:00,161.07,161.2,161.07,161.1,19926.0,150.3559,150.4773,150.3559,150.3839,19926.0
2017-11-16 13:05:00,161.1,161.13,161.04,161.07,4758.0,150.3839,150.4119,150.3279,150.3559,4758.0
2017-11-16 13:10:00,161.07,161.11,160.94,160.94,4010.0,150.3559,150.3933,150.2346,150.2346,4010.0
2017-11-16 13:15:00,160.94,160.94,160.75,160.83,3702.0,150.2346,150.2346,150.0572,150.1319,3702.0
2017-11-16 13:20:00,160.78,160.97,160.77,160.9,10312.0,150.0852,150.2626,150.0759,150.1972,10312.0
2017-11-16 13:25:00,160.84,160.9,160.82,160.86,2200.0,150.1412,150.1972,150.1226,150.1599,2200.0
2017-11-16 13:30:00,160.89,160.91,160.67,160.75,6500.0,150.1879,150.2066,149.9825,150.0572,6500.0
2017-11-16 13:35:00,160.7,160.7,160.51,160.54,4015.0,150.0106,150.0106,149.8332,149.8612,4015.0
2017-11-16 13:40:00,160.54,160.59,160.27,160.39,8588.0,149.8612,149.9079,149.6092,149.7212,8588.0
2017-11-16 13:45:00,160.44,160.44,160.32,160.32,3358.0,149.7678,149.7678,149.6558,149.6558,3358.0
2017-11-16 13:50:00,160.35,160.57,160.29,160.55,12507.0,149.6838,149.8892,149.6278,149.8705,12507.0
2017-11-16 13:55:00,160.5,160.57,160.34,160.34,3928.0,149.8239,149.8892,149.6745,149.6745,3928.0
2017-11-16 14:00:00,160.31,160.33,160.23,160.28,2927.0,149.6465,149.6652,149.5718,149.6185,2927.0
2017-11-16 14:05:00,160.23,160.26,160.12,160.25,7134.0,149.5718,149.5998,149.4691,149.5905,7134.0
2017-11-16 14:10:00,160.28,160.4,160.26,160.4,2900.0,149.6185,149.7305,149.5998,149.7305,2900.0
2017-11-16 14:15:00,160.34,160.44,160.33,160.35,3438.0,149.6745,149.7678,149.6652,149.6838,3438.0
2017-11-16 14:20:00,160.29,160.42,160.26,160.4,5746.0,149.6278,149.7492,149.5998,149.7305,5746.0
2017-11-16 14:25:00,160.42,160.42,160.34,160.35,2131.0,149.7492,149.7492,149.6745,149.6838,2131.0
2017-11-16 14:30:00,160.35,160.4,160.27,160.27,2756.0,149.6838,149.7305,149.6092,149.6092,2756.0
2017-11-16 14:35:00,160.29,160.35,160.28,160.28,9390.0,149.6278,149.6838,149.6185,149.6185,9390.0
2017-11-16 14:40:00,160.28,160.28,160.04,160.06,5906.0,149.6185,149.6185,149.3945,149.4131,5906.0
2017-11-16 14:45:00,160.11,160.15,159.96,160.11,10252.0,149.4598,149.4971,149.3198,149.4598,10252.0
2017-11-16 14:50:00,160.15,160.28,160.13,160.21,6798.0,149.4971,149.6185,149.4785,149.5531,6798.0
2017-11-16 14:55:00,160.2,160.23,160.05,160.05,5046.0,149.5438,149.5718,149.4038,149.4038,5046.0
2017-11-16 15:00:00,160.06,160.07,159.96,159.96,10008.0,149.4131,149.4225,149.3198,149.3198,10008.0
2017-11-16 15:05:00,160.0,160.02,159.92,159.95,5430.0,149.3571,149.3758,149.2824,149.3104,5430.0
2017-11-16 15:10:00,159.93,159.98,159.81,159.98,13849.0,149.2918,149.3384,149.1798,149.3384,13849.0
2017-11-16 15:15:00,159.98,160.22,159.92,160.18,15188.0,149.3384,149.5625,149.2824,149.5251,15188.0
2017-11-16 15:20:00,160.15,160.3,160.13,160.27,12643.0,149.4971,149.6372,149.4785,149.6092,12643.0
2017-11-16 15:25:00,160.25,160.36,160.15,160.18,7975.0,149.5905,149.6932,149.4971,149.5251,7975.0
2017-11-16 15:30:00,160.18,160.18,159.93,159.98,16400.0,149.5251,149.5251,149.2918,149.3384,16400.0
2017-11-16 15:35:00,159.98,160.04,159.91,160.0,28786.0,149.3384,149.3945,149.2731,149.3571,28786.0
2017-11-16 15:40:00,159.97,160.13,159.94,160.04,11051.0,149.3291,149.4785,149.3011,149.3945,11051.0
2017-11-16 15:45:00,160.07,160.1,159.96,160.05,11796.0,149.4225,149.4505,149.3198,149.4038,11796.0
2017-11-16 15:50:00,160.05,160.06,159.96,160.01,10160.0,149.4038,149.4131,149.3198,149.3664,10160.0
2017-11-16 15:55:00,160.03,160.28,159.98,160.04,57353.0,149.3851,149.6185,149.3384,149.3945,57353.0
2017-11-17 09:30:00,159.89,159.89,158.9,158.98,42679.0,149.2544,149.2544,148.3303,148.405,42679.0
2017-11-17 09:35:00,159.29,159.41,159.23,159.4,2050.0,148.6943,148.8064,148.6383,148.797,2050.0
2017-11-17 09:40:00,159.41,160.45,159.4,160.28,3959.0,148.8064,149.7772,148.797,149.6185,3959.0
2017-11-17 09:45:00,160.35,160.7,160.09,160.53,14628.0,149.6838,150.0106,149.4411,149.8519,14628.0
2017-11-17 09:50:00,160.47,160.78,160.47,160.7,13547.0,149.7959,150.0852,149.7959,150.0106,13547.0
2017-11-17 09:55:00,160.71,160.83,160.62,160.8,5217.0,150.0199,150.1319,149.9359,150.1039,5217.0
2017-11-17 10:00:00,160.73,160.86,160.58,160.86,54246.0,150.0386,150.1599,149.8985,150.1599,54246.0
2017-11-17 10:05:00,160.77,161.14,160.77,160.98,9275.0,150.0759,150.4213,150.0759,150.2719,9275.0
2017-11-17 10:10:00,160.97,161.02,160.81,160.88,5668.0,150.2626,150.3093,150.1132,150.1786,5668.0
2017-11-17 10:15:00,160.91,161.0,160.75,160.85,55429.0,150.2066,150.2906,150.0572,150.1506,55429.0
2017-11-17 10:20:00,160.86,160.97,160.72,160.74,4980.0,150.1599,150.2626,150.0292,150.0479,4980.0
2017-11-17 10:25:00,160.65,160.69,160.54,160.63,3900.0,149.9639,150.0012,149.8612,149.9452,3900.0
2017-11-17 10:30:00,160.66,160.66,160.63,160.63,1101.0,149.9732,149.9732,149.9452,149.9452,1101.0
2017-11-17 10:35:00,160.63,160.78,160.5,160.5,10025.0,149.9452,150.0852,149.8239,149.8239,10025.0
2017-11-17 10:40:00,160.5,160.54,160.44,160.52,2917.0,149.8239,149.8612,149.7678,149.8425,2917.0
2017-11-17 10:45:00,160.54,160.55,160.45,160.5,1930.0,149.8612,149.8705,149.7772,149.8239,1930.0
2017-11-17 10:50:00,160.5,160.75,160.5,160.62,4150.0,149.8239,150.0572,149.8239,149.9359,4150.0
2017-11-17 10:55:00,160.62,160.7,160.53,160.56,9210.0,149.9359,150.0106,149.8519,149.8799,9210.0
2017-11-17 11:00:00,160.64,160.64,160.33,160.34,13122.0,149.9545,149.9545,149.6652,149.6745,13122.0
2017-11-17 11:05:00,160.4,160.64,160.37,160.4,6888.0,149.7305,149.9545,149.7025,149.7305,6888.0
2017-11-17 11:10:00,160.36,160.38,160.23,160.35,6200.0,149.6932,149.7118,149.5718,149.6838,6200.0
2017-11-17 11:15:00,160.38,160.41,160.21,160.33,1800.0,149.7118,149.7398,149.5531,149.6652,1800.0
2017-11-17 11:20:00,160.36,160.68,160.31,160.68,7902.0,149.6932,149.9919,149.6465,149.9919,7902.0
2017-11-17 11:25:00,160.6,160.69,160.55,160.64,2880.0,149.9172,150.0012,149.8705,149.9545,2880.0
2017-11-17 11:30:00,160.66,160.7,160.6,160.69,2600.0,149.9732,150.0106,149.9172,150.0012,2600.0
2017-11-17 11:35:00,160.64,160.66,160.5,160.51,11673.0,149.9545,149.9732,149.8239,149.8332,11673.0
2017-11-17 11:40:00,160.47,160.71,160.45,160.71,5332.0,149.7959,150.0199,149.7772,150.0199,5332.0
2017-11-17 11:45:00,160.74,160.85,160.63,160.84,3952.0,150.0479,150.1506,149.9452,150.1412,3952.0
2017-11-17 11:50:00,160.68,160.68,160.57,160.59,1697.0,149.9919,149.9919,149.8892,149.9079,1697.0
2017-11-17 11:55:00,160.67,160.67,160.36,160.46,11649.0,149.9825,149.9825,149.6932,149.7865,11649.0
2017-11-17 12:00:00,160.45,160.54,160.35,160.45,2863.0,149.7772,149.8612,149.6838,149.7772,2863.0
2017-11-17 12:05:00,160.45,160.67,160.42,160.56,8584.0,149.7772,149.9825,149.7492,149.8799,8584.0
2017-11-17 12:10:00,160.56,160.63,160.51,160.6,7201.0,149.8799,149.9452,149.8332,149.9172,7201.0
2017-11-17 12:15:00,160.56,160.69,160.53,160.53,4922.0,149.8799,150.0012,149.8519,149.8519,4922.0
2017-11-17 12:20:00,160.54,160.77,160.54,160.77,2820.0,149.8612,150.0759,149.8612,150.0759,2820.0
2017-11-17 12:25:00,160.7,161.15,160.7,160.97,5904.0,150.0106,150.4306,150.0106,150.2626,5904.0
2017-11-17 12:30:00,161.04,161.04,160.88,160.95,6486.0,150.3279,150.3279,150.1786,150.2439,6486.0
2017-11-17 12:35:00,160.93,161.1,160.93,160.97,6068.0,150.2253,150.3839,150.2253,150.2626,6068.0
2017-11-17 12:40:00,161.0,161.02,160.82,160.87,3300.0,150.2906,150.3093,150.1226,150.1692,3300.0
2017-11-17 12:45:00,160.88,160.88,160.81,160.81,1610.0,150.1786,150.1786,150.1132,150.1132,1610.0
2017-11-17 12:50:00,160.78,160.83,160.74,160.74,2386.0,150.0852,150.1319,150.0479,150.0479,2386.0
2017-11-17 12:55:00,160.73,160.88,160.73,160.84,12457.0,150.0386,150.1786,150.0386,150.1412,12457.0
2017-11-17 13:00:00,160.91,160.91,160.76,160.89,4527.0,150.2066,150.2066,150.0666,150.1879,4527.0
2017-11-17 13:05:00,160.93,160.93,160.87,160.88,5474.0,150.2253,150.2253,150.1692,150.1786,5474.0
2017-11-17 13:10:00,160.92,160.96,160.91,160.96,4865.0,150.2159,150.2533,150.2066,150.2533,4865.0
2017-11-17 13:15:00,160.99,161.01,160.78,160.78,4026.0,150.2813,150.2999,150.0852,150.0852,4026.0
2017-11-17 13:20:00,160.84,160.93,160.79,160.82,2100.0,150.1412,150.2253,150.0946,150.1226,2100.0
2017-11-17 13:25:00,160.81,160.84,160.81,160.81,1500.0,150.1132,150.1412,150.1132,150.1132,1500.0
2017-11-17 13:30:00,160.8,160.84,160.74,160.84,1771.0,150.1039,150.1412,150.0479,150.1412,1771.0
2017-11-17 13:35:00,160.77,160.8,160.77,160.78,400.0,150.0759,150.1039,150.0759,150.0852,400.0
2017-11-17 13:40:00,160.8,160.8,160.72,160.76,8132.0,150.1039,150.1039,150.0292,150.0666,8132.0
2017-11-17 13:45:00,160.75,160.79,160.73,160.78,2900.0,150.0572,150.0946,150.0386,150.0852,2900.0
2017-11-17 13:50:00,160.77,160.79,160.72,160.72,4289.0,150.0759,150.0946,150.0292,150.0292,4289.0
2017-11-17 13:55:00,160.68,160.69,160.57,160.6,4407.0,149.9919,150.0012,149.8892,149.9172,4407.0
2017-11-17 14:00:00,160.56,160.56,160.38,160.5,6603.0,149.8799,149.8799,149.7118,149.8239,6603.0
2017-11-17 14:05:00,160.52,160.66,160.5,160.59,2061.0,149.8425,149.9732,149.8239,149.9079,2061.0
2017-11-17 14:10:00,160.57,160.6,160.53,160.6,2587.0,149.8892,149.9172,149.8519,149.9172,2587.0
2017-11-17 14:15:00,160.55,160.67,160.53,160.64,25544.0,149.8705,149.9825,149.8519,149.9545,25544.0
2017-11-17 14:20:00,160.61,160.8,160.61,160.79,2915.0,149.9265,150.1039,149.9265,150.0946,2915.0
2017-11-17 14:25:00,160.72,160.78,160.72,160.73,4276.0,150.0292,150.0852,150.0292,150.0386,4276.0
2017-11-17 14:30:00,160.76,161.02,160.76,160.83,8833.0,150.0666,150.3093,150.0666,150.1319,8833.0
2017-11-17 14:35:00,160.87,160.91,160.81,160.82,1734.0,150.1692,150.2066,150.1132,150.1226,1734.0
2017-11-17 14:40:00,160.82,161.04,160.82,160.98,4873.0,150.1226,150.3279,150.1226,150.2719,4873.0
2017-11-17 14:45:00,160.94,161.12,160.92,161.11,8139.0,150.2346,150.4026,150.2159,150.3933,8139.0
2017-11-17 14:50:00,161.05,161.1,160.98,161.1,5352.0,150.3373,150.3839,150.2719,150.3839,5352.0
2017-11-17 14:55:00,161.05,161.3,161.05,161.3,5035.0,150.3373,150.5706,150.3373,150.5706,5035.0
2017-11-17 15:00:00,161.3,161.3,160.8,160.88,6089.0,150.5706,150.5706,150.1039,150.1786,6089.0
2017-11-17 15:05:00,160.91,160.97,160.87,160.97,4804.0,150.2066,150.2626,150.1692,150.2626,4804.0
2017-11-17 15:10:00,160.9,160.95,160.86,160.93,14973.0,150.1972,150.2439,150.1599,150.2253,14973.0
2017-11-17 15:15:00,160.91,160.93,160.73,160.73,6455.0,150.2066,150.2253,150.0386,150.0386,6455.0
2017-11-17 15:20:00,160.76,160.76,160.66,160.67,13495.0,150.0666,150.0666,149.9732,149.9825,13495.0
2017-11-17 15:25:00,160.65,160.7,160.57,160.67,6315.0,149.9639,150.0106,149.8892,149.9825,6315.0
2017-11-17 15:30:00,160.65,160.76,160.64,160.74,2410.0,149.9639,150.0666,149.9545,150.0479,2410.0
2017-11-17 15:35:00,160.74,160.75,160.68,160.72,7533.0,150.0479,150.0572,149.9919,150.0292,7533.0
2017-11-17 15:40:00,160.7,160.7,160.56,160.56,6461.0,150.0106,150.0106,149.8799,149.8799,6461.0
2017-11-17 15:45:00,160.53,160.55,160.42,160.55,10309.0,149.8519,149.8705,149.7492,149.8705,10309.0
2017-11-17 15:50:00,160.54,160.59,160.48,160.56,7434.0,149.8612,149.9079,149.8052,149.8799,7434.0
2017-11-17 15:55:00,160.56,160.82,160.56,160.61,60805.0,149.8799,150.1226,149.8799,149.9265,60805.0
2017-11-20 09:30:00,161.15,161.34,160.56,161.32,12780.0,150.4306,150.608,149.8799,150.5893,12780.0
2017-11-20 09:35:00,161.04,161.17,160.65,160.73,3524.0,150.3279,150.4493,149.9639,150.0386,3524.0
2017-11-20 09:40:00,160.66,161.01,160.66,161.01,6606.0,149.9732,150.2999,149.9732,150.2999,6606.0
2017-11-20 09:45:00,161.02,161.77,161.01,161.66,62242.0,150.3093,151.0094,150.2999,150.9067,62242.0
2017-11-20 09:50:00,161.73,161.73,161.5,161.56,3933.0,150.972,150.972,150.7573,150.8133,3933.0
2017-11-20 09:55:00,161.53,161.58,161.36,161.43,4279.0,150.7853,150.832,150.6266,150.692,4279.0
2017-11-20 10:00:00,161.56,162.22,161.56,161.9,9461.0,150.8133,151.4294,150.8133,151.1307,9461.0
2017-11-20 10:05:00,161.96,161.96,161.69,161.8,7000.0,151.1867,151.1867,150.9347,151.0374,7000.0
2017-11-20 10:10:00,161.8,161.92,161.69,161.7,4200.0,151.0374,151.1494,150.9347,150.944,4200.0
2017-11-20 10:15:00,161.75,161.79,161.72,161.76,1800.0,150.9907,151.028,150.9627,151.0,1800.0
2017-11-20 10:20:00,161.77,161.91,161.77,161.84,4126.0,151.0094,151.1401,151.0094,151.0747,4126.0
2017-11-20 10:25:00,161.82,161.82,161.69,161.69,1830.0,151.0561,151.0561,150.9347,150.9347,1830.0
2017-11-20 10:30:00,161.69,162.03,161.69,161.95,8602.0,150.9347,151.2521,150.9347,151.1774,8602.0
2017-11-20 10:35:00,161.98,162.15,161.92,161.97,6860.0,151.2054,151.3641,151.1494,151.1961,6860.0
2017-11-20 10:40:00,161.95,162.01,161.85,162.0,6600.0,151.1774,151.2334,151.0841,151.2241,6600.0
2017-11-20 10:45:00,162.04,162.14,161.98,162.14,6296.0,151.2614,151.3548,151.2054,151.3548,6296.0
2017-11-20 10:50:00,162.14,162.16,162.08,162.12,6862.0,151.3548,151.3734,151.2988,151.3361,6862.0
2017-11-20 10:55:00,162.15,162.28,162.11,162.28,5459.0,151.3641,151.4855,151.3268,151.4855,5459.0
2017-11-20 11:00:00,162.28,162.36,162.16,162.36,6612.0,151.4855,151.5601,151.3734,151.5601,6612.0
2017-11-20 11:05:00,162.31,162.44,162.31,162.43,6056.0,151.5135,151.6348,151.5135,151.6255,6056.0
2017-11-20 11:10:00,162.43,162.57,162.42,162.55,11394.0,151.6255,151.7562,151.6161,151.7375,11394.0
2017-11-20 11:15:00,162.57,162.57,162.4,162.52,5424.0,151.7562,151.7562,151.5975,151.7095,5424.0
2017-11-20 11:20:00,162.63,162.63,162.27,162.27,8300.0,151.8122,151.8122,151.4761,151.4761,8300.0
2017-11-20 11:25:00,162.21,162.24,162.09,162.11,3477.0,151.4201,151.4481,151.3081,151.3268,3477.0
2017-11-20 11:30:00,162.03,162.1,161.89,161.89,2413.0,151.2521,151.3174,151.1214,151.1214,2413.0
2017-11-20 11:35:00,161.94,162.01,161.84,161.9,3995.0,151.1681,151.2334,151.0747,151.1307,3995.0
2017-11-20 11:40:00,161.89,162.04,161.89,162.0,3185.0,151.1214,151.2614,151.1214,151.2241,3185.0
2017-11-20 11:45:00,161.97,162.01,161.73,161.73,6234.0,151.1961,151.2334,150.972,150.972,6234.0
2017-11-20 11:50:00,161.77,161.92,161.73,161.76,7225.0,151.0094,151.1494,150.972,151.0,7225.0
2017-11-20 11:55:00,161.81,162.04,161.76,161.99,4840.0,151.0467,151.2614,151.0,151.2147,4840.0
2017-11-20 12:00:00,161.97,162.01,161.89,161.9,4235.0,151.1961,151.2334,151.1214,151.1307,4235.0
2017-11-20 12:05:00,161.86,162.01,161.85,161.95,7769.0,151.0934,151.2334,151.0841,151.1774,7769.0
2017-11-20 12:10:00,161.92,162.01,161.91,161.93,2947.0,151.1494,151.2334,151.1401,151.1587,2947.0
2017-11-20 12:15:00,161.93,161.95,161.85,161.85,4506.0,151.1587,151.1774,151.0841,151.0841,4506.0
2017-11-20 12:20:00,161.86,161.87,161.74,161.87,4123.0,151.0934,151.1027,150.9814,151.1027,4123.0
2017-11-20 12:25:00,161.88,161.94,161.85,161.92,2457.0,151.1121,151.1681,151.0841,151.1494,2457.0
2017-11-20 12:30:00,161.92,161.94,161.86,161.94,6011.0,151.1494,151.1681,151.0934,151.1681,6011.0
2017-11-20 12:35:00,161.93,161.96,161.87,161.88,5657.0,151.1587,151.1867,151.1027,151.1121,5657.0
2017-11-20 12:40:00,161.88,161.92,161.87,161.91,3721.0,151.1121,151.1494,151.1027,151.1401,3721.0
2017-11-20 12:45:00,161.9,161.92,161.73,161.73,7352.0,151.1307,151.1494,150.972,150.972,7352.0
2017-11-20 12:50:00,161.74,161.81,161.69,161.79,5240.0,150.9814,151.0467,150.9347,151.028,5240.0
2017-11-20 12:55:00,161.79,161.79,161.74,161.78,13600.0,151.028,151.028,150.9814,151.0187,13600.0
2017-11-20 13:00:00,161.8,161.89,161.8,161.88,6538.0,151.0374,151.1214,151.0374,151.1121,6538.0
2017-11-20 13:05:00,161.86,161.87,161.79,161.83,3600.0,151.0934,151.1027,151.028,151.0654,3600.0
2017-11-20 13:10:00,161.82,161.85,161.8,161.81,3199.0,151.0561,151.0841,151.0374,151.0467,3199.0
2017-11-20 13:15:00,161.8,161.92,161.8,161.92,4384.0,151.0374,151.1494,151.0374,151.1494,4384.0
2017-11-20 13:20:00,161.92,162.26,161.91,162.19,18322.0,151.1494,151.4668,151.1401,151.4014,18322.0
2017-11-20 13:25:00,162.22,162.36,162.19,162.26,8580.0,151.4294,151.5601,151.4014,151.4668,8580.0
2017-11-20 13:30:00,162.27,162.4,162.27,162.34,6896.0,151.4761,151.5975,151.4761,151.5415,6896.0
2017-11-20 13:35:00,162.39,162.42,162.32,162.4,5700.0,151.5881,151.6161,151.5228,151.5975,5700.0
2017-11-20 13:40:00,162.36,162.69,162.36,162.68,10033.0,151.5601,151.8682,151.5601,151.8588,10033.0
2017-11-20 13:45:00,162.67,162.78,162.66,162.76,2538.0,151.8495,151.9522,151.8402,151.9335,2538.0
2017-11-20 13:50:00,162.72,162.77,162.66,162.76,7620.0,151.8962,151.9429,151.8402,151.9335,7620.0
2017-11-20 13:55:00,162.76,162.92,162.76,162.84,7127.0,151.9335,152.0829,151.9335,152.0082,7127.0
2017-11-20 14:00:00,162.82,162.82,162.51,162.51,7463.0,151.9895,151.9895,151.7002,151.7002,7463.0
2017-11-20 14:05:00,162.51,162.52,162.4,162.51,7015.0,151.7002,151.7095,151.5975,151.7002,7015.0
2017-11-20 14:10:00,162.49,162.55,162.44,162.49,5300.0,151.6815,151.7375,151.6348,151.6815,5300.0
2017-11-20 14:15:00,162.48,162.48,162.41,162.43,2200.0,151.6721,151.6721,151.6068,151.6255,2200.0
2017-11-20 14:20:00,162.4,162.42,162.25,162.27,4000.0,151.5975,151.6161,151.4574,151.4761,4000.0
2017-11-20 14:25:00,162.27,162.32,162.23,162.3,18586.0,151.4761,151.5228,151.4388,151.5041,18586.0
2017-11-20 14:30:00,162.27,162.31,162.24,162.29,3679.0,151.4761,151.5135,151.4481,151.4948,3679.0
2017-11-20 14:35:00,162.3,162.3,162.17,162.21,19398.0,151.5041,151.5041,151.3828,151.4201,19398.0
2017-11-20 14:40:00,162.23,162.3,162.23,162.29,11315.0,151.4388,151.5041,151.4388,151.4948,11315.0
2017-11-20 14:45:00,162.3,162.36,162.27,162.35,2890.0,151.5041,151.5601,151.4761,151.5508,2890.0
2017-11-20 14:50:00,162.35,162.55,162.35,162.55,9474.0,151.5508,151.7375,151.5508,151.7375,9474.0
2017-11-20 14:55:00,162.59,162.72,162.4,162.56,27007.0,151.7748,151.8962,151.5975,151.7468,27007.0
2017-11-20 15:00:00,162.58,162.6,162.48,162.49,3517.0,151.7655,151.7842,151.6721,151.6815,3517.0
2017-11-20 15:05:00,162.49,162.55,162.41,162.42,7320.0,151.6815,151.7375,151.6068,151.6161,7320.0
2017-11-20 15:10:00,162.47,162.5,162.41,162.45,11413.0,151.6628,151.6908,151.6068,151.6441,11413.0
2017-11-20 15:15:00,162.46,162.62,162.45,162.53,22000.0,151.6535,151.8028,151.6441,151.7188,22000.0
2017-11-20 15:20:00,162.51,162.6,162.51,162.59,13074.0,151.7002,151.7842,151.7002,151.7748,13074.0
2017-11-20 15:25:00,162.58,162.64,162.57,162.6,16058.0,151.7655,151.8215,151.7562,151.7842,16058.0
2017-11-20 15:30:00,162.6,162.72,162.6,162.64,14799.0,151.7842,151.8962,151.7842,151.8215,14799.0
2017-11-20 15:35:00,162.65,162.73,162.62,162.62,17531.0,151.8308,151.9055,151.8028,151.8028,17531.0
2017-11-20 15:40:00,162.61,162.61,162.47,162.47,19724.0,151.7935,151.7935,151.6628,151.6628,19724.0
2017-11-20 15:45:00,162.47,162.55,162.37,162.38,61491.0,151.6628,151.7375,151.5695,151.5788,61491.0
2017-11-20 15:50:00,162.37,162.39,162.07,162.13,36245.0,151.5695,151.5881,151.2894,151.3454,36245.0
2017-11-20 15:55:00,162.14,162.21,162.08,162.2,52557.0,151.3548,151.4201,151.2988,151.4108,52557.0
2017-11-21 09:30:00,162.69,162.69,162.19,162.19,8660.0,151.8682,151.8682,151.4014,151.4014,8660.0
2017-11-21 09:35:00,162.38,162.75,162.23,162.42,63501.0,151.5788,151.9242,151.4388,151.6161,63501.0
2017-11-21 09:40:00,162.53,162.62,162.44,162.6,2934.0,151.7188,151.8028,151.6348,151.7842,2934.0
2017-11-21 09:45:00,162.61,163.13,162.6,162.81,11676.0,151.7935,152.2789,151.7842,151.9802,11676.0
2017-11-21 09:50:00,162.9,163.12,162.83,163.0,3354.0,152.0642,152.2696,151.9989,152.1576,3354.0
2017-11-21 09:55:00,163.0,163.3,163.0,163.17,5124.0,152.1576,152.4376,152.1576,152.3163,5124.0
2017-11-21 10:00:00,163.13,163.13,162.89,163.12,4839.0,152.2789,152.2789,152.0549,152.2696,4839.0
2017-11-21 10:05:00,163.11,163.11,162.9,163.01,3941.0,152.2602,152.2602,152.0642,152.1669,3941.0
2017-11-21 10:10:00,163.02,163.18,162.93,163.18,9900.0,152.1762,152.3256,152.0922,152.3256,9900.0
2017-11-21 10:15:00,163.13,163.16,163.03,163.07,4883.0,152.2789,152.3069,152.1856,152.2229,4883.0
2017-11-21 10:20:00,163.07,163.22,162.98,163.07,27205.0,152.2229,152.3629,152.1389,152.2229,27205.0
2017-11-21 10:25:00,163.11,163.15,163.05,163.1,8450.0,152.2602,152.2976,152.2042,152.2509,8450.0
2017-11-21 10:30:00,163.05,163.05,162.95,163.0,4941.0,152.2042,152.2042,152.1109,152.1576,4941.0
2017-11-21 10:35:00,163.0,163.02,162.82,162.88,2099.0,152.1576,152.1762,151.9895,152.0455,2099.0
2017-11-21 10:40:00,162.83,163.0,162.83,162.94,7513.0,151.9989,152.1576,151.9989,152.1016,7513.0
2017-11-21 10:45:00,162.98,163.0,162.9,163.0,2668.0,152.1389,152.1576,152.0642,152.1576,2668.0
2017-11-21 10:50:00,162.98,163.13,162.96,163.12,5828.0,152.1389,152.2789,152.1202,152.2696,5828.0
2017-11-21 10:55:00,163.12,163.31,163.08,163.25,8302.0,152.2696,152.4469,152.2322,152.3909,8302.0
2017-11-21 11:00:00,163.29,163.48,163.25,163.39,3933.0,152.4283,152.6056,152.3909,152.5216,3933.0
2017-11-21 11:05:00,163.39,163.39,163.31,163.35,3050.0,152.5216,152.5216,152.4469,152.4843,3050.0
2017-11-21 11:10:00,163.36,163.36,163.26,163.31,4498.0,152.4936,152.4936,152.4003,152.4469,4498.0
2017-11-21 11:15:00,163.31,163.35,163.28,163.32,4179.0,152.4469,152.4843,152.4189,152.4563,4179.0
2017-11-21 11:20:00,163.35,163.38,163.3,163.32,4628.0,152.4843,152.5123,152.4376,152.4563,4628.0
2017-11-21 11:25:00,163.32,163.35,163.21,163.21,4403.0,152.4563,152.4843,152.3536,152.3536,4403.0
2017-11-21 11:30:00,163.17,163.19,162.99,163.0,2720.0,152.3163,152.3349,152.1482,152.1576,2720.0
2017-11-21 11:35:00,162.99,163.05,162.9,162.91,15165.0,152.1482,152.2042,152.0642,152.0735,15165.0
2017-11-21 11:40:00,162.88,162.95,162.88,162.95,24400.0,152.0455,152.1109,152.0455,152.1109,24400.0
2017-11-21 11:45:00,162.91,162.95,162.88,162.95,5668.0,152.0735,152.1109,152.0455,152.1109,5668.0
2017-11-21 11:50:00,162.94,162.98,162.9,162.96,7738.0,152.1016,152.1389,152.0642,152.1202,7738.0
2017-11-21 11:55:00,162.98,163.08,162.98,163.05,3300.0,152.1389,152.2322,152.1389,152.2042,3300.0
2017-11-21 12:00:00,163.04,163.04,162.96,162.96,2733.0,152.1949,152.1949,152.1202,152.1202,2733.0
2017-11-21 12:05:00,162.97,163.0,162.76,162.76,4418.0,152.1296,152.1576,151.9335,151.9335,4418.0
2017-11-21 12:10:00,162.75,162.75,162.69,162.7,3300.0,151.9242,151.9242,151.8682,151.8775,3300.0
2017-11-21 12:15:00,162.68,162.68,162.6,162.68,11598.0,151.8588,151.8588,151.7842,151.8588,11598.0
2017-11-21 12:20:00,162.71,162.9,162.71,162.85,11350.0,151.8868,152.0642,151.8868,152.0175,11350.0
2017-11-21 12:25:00,162.89,162.97,162.85,162.96,20700.0,152.0549,152.1296,152.0175,152.1202,20700.0
2017-11-21 12:30:00,162.96,163.04,162.9,163.04,1600.0,152.1202,152.1949,152.0642,152.1949,1600.0
2017-11-21 12:35:00,163.07,163.13,162.99,163.13,3601.0,152.2229,152.2789,152.1482,152.2789,3601.0
2017-11-21 12:40:00,163.09,163.25,163.08,163.24,5401.0,152.2416,152.3909,152.2322,152.3816,5401.0
2017-11-21 12:45:00,163.23,163.23,163.18,163.18,2270.0,152.3723,152.3723,152.3256,152.3256,2270.0
2017-11-21 12:50:00,163.2,163.28,163.19,163.28,8371.0,152.3443,152.4189,152.3349,152.4189,8371.0
2017-11-21 12:55:00,163.29,163.46,163.29,163.43,4165.0,152.4283,152.587,152.4283,152.559,4165.0
2017-11-21 13:00:00,163.43,163.54,163.42,163.54,5205.0,152.559,152.6616,152.5496,152.6616,5205.0
2017-11-21 13:05:00,163.52,163.62,163.52,163.55,5196.0,152.643,152.7363,152.643,152.671,5196.0
2017-11-21 13:10:00,163.58,163.66,163.57,163.62,2551.0,152.699,152.7737,152.6896,152.7363,2551.0
2017-11-21 13:15:00,163.65,163.68,163.65,163.68,448.0,152.7643,152.7923,152.7643,152.7923,448.0
2017-11-21 13:20:00,163.67,163.68,163.54,163.54,4663.0,152.783,152.7923,152.6616,152.6616,4663.0
2017-11-21 13:25:00,163.56,163.64,163.53,163.64,4298.0,152.6803,152.755,152.6523,152.755,4298.0
2017-11-21 13:30:00,163.66,163.74,163.56,163.56,23331.0,152.7737,152.8483,152.6803,152.6803,23331.0
2017-11-21 13:35:00,163.56,163.56,163.41,163.49,6598.0,152.6803,152.6803,152.5403,152.615,6598.0
2017-11-21 13:40:00,163.52,163.69,163.52,163.69,8673.0,152.643,152.8017,152.643,152.8017,8673.0
2017-11-21 13:45:00,163.69,163.73,163.68,163.72,6513.0,152.8017,152.839,152.7923,152.8297,6513.0
2017-11-21 13:50:00,163.74,163.74,163.62,163.65,4809.0,152.8483,152.8483,152.7363,152.7643,4809.0
2017-11-21 13:55:00,163.65,163.91,163.6,163.9,12329.0,152.7643,153.007,152.7176,152.9977,12329.0
2017-11-21 14:00:00,163.88,163.94,163.8,163.94,5865.0,152.979,153.035,152.9043,153.035,5865.0
2017-11-21 14:05:00,163.95,164.01,163.95,164.01,4154.0,153.0444,153.1004,153.0444,153.1004,4154.0
2017-11-21 14:10:00,163.99,164.12,163.99,164.12,12337.0,153.0817,153.2031,153.0817,153.2031,12337.0
2017-11-21 14:15:00,164.13,164.25,164.09,164.23,7242.0,153.2124,153.3244,153.1751,153.3057,7242.0
2017-11-21 14:20:00,164.23,164.28,164.22,164.22,5805.0,153.3057,153.3524,153.2964,153.2964,5805.0
2017-11-21 14:25:00,164.2,164.27,164.1,164.1,8400.0,153.2777,153.3431,153.1844,153.1844,8400.0
2017-11-21 14:30:00,164.11,164.12,164.07,164.1,1701.0,153.1937,153.2031,153.1564,153.1844,1701.0
2017-11-21 14:35:00,164.1,164.19,164.08,164.19,8042.0,153.1844,153.2684,153.1657,153.2684,8042.0
2017-11-21 14:40:00,164.18,164.22,164.13,164.16,9715.0,153.2591,153.2964,153.2124,153.2404,9715.0
2017-11-21 14:45:00,164.19,164.19,164.07,164.1,9163.0,153.2684,153.2684,153.1564,153.1844,9163.0
2017-11-21 14:50:00,164.11,164.18,164.07,164.14,10356.0,153.1937,153.2591,153.1564,153.2217,10356.0
2017-11-21 14:55:00,164.14,164.24,164.14,164.21,5339.0,153.2217,153.3151,153.2217,153.2871,5339.0
2017-11-21 15:00:00,164.2,164.3,164.16,164.17,19304.0,153.2777,153.3711,153.2404,153.2497,19304.0
2017-11-21 15:05:00,164.15,164.22,164.12,164.22,11967.0,153.2311,153.2964,153.2031,153.2964,11967.0
2017-11-21 15:10:00,164.23,164.28,164.14,164.17,6549.0,153.3057,153.3524,153.2217,153.2497,6549.0
2017-11-21 15:15:00,164.2,164.2,164.04,164.06,13879.0,153.2777,153.2777,153.1284,153.1471,13879.0
2017-11-21 15:20:00,164.06,164.11,164.03,164.08,7141.0,153.1471,153.1937,153.119,153.1657,7141.0
2017-11-21 15:25:00,164.09,164.13,164.07,164.11,6758.0,153.1751,153.2124,153.1564,153.1937,6758.0
2017-11-21 15:30:00,164.09,164.1,164.0,164.01,9297.0,153.1751,153.1844,153.091,153.1004,9297.0
2017-11-21 15:35:00,163.97,163.99,163.85,163.86,9987.0,153.063,153.0817,152.951,152.9604,9987.0
2017-11-21 15:40:00,163.86,163.94,163.85,163.91,11405.0,152.9604,153.035,152.951,153.007,11405.0
2017-11-21 15:45:00,163.89,163.92,163.84,163.87,16823.0,152.9884,153.0164,152.9417,152.9697,16823.0
2017-11-21 15:50:00,163.87,163.95,163.62,163.65,21825.0,152.9697,153.0444,152.7363,152.7643,21825.0
2017-11-21 15:55:00,163.66,163.94,163.54,163.7,122793.0,152.7737,153.035,152.6616,152.811,122793.0
2017-11-22 09:30:00,164.0,164.55,163.7,163.72,8689.0,153.091,153.6045,152.811,152.8297,8689.0
2017-11-22 09:35:00,163.98,163.98,163.57,163.57,2609.0,153.0724,153.0724,152.6896,152.6896,2609.0
2017-11-22 09:40:00,163.64,163.93,163.48,163.88,3800.0,152.755,153.0257,152.6056,152.979,3800.0
2017-11-22 09:45:00,163.78,163.92,163.76,163.92,1700.0,152.8857,153.0164,152.867,153.0164,1700.0
2017-11-22 09:50:00,164.05,164.2,163.98,164.18,1700.0,153.1377,153.2777,153.0724,153.2591,1700.0
2017-11-22 09:55:00,164.18,164.19,163.95,164.17,9627.0,153.2591,153.2684,153.0444,153.2497,9627.0
2017-11-22 10:00:00,164.22,164.32,164.06,164.24,5628.0,153.2964,153.3898,153.1471,153.3151,5628.0
2017-11-22 10:05:00,164.19,164.24,164.0,164.01,1910.0,153.2684,153.3151,153.091,153.1004,1910.0
2017-11-22 10:10:00,164.01,164.01,163.8,163.84,4382.0,153.1004,153.1004,152.9043,152.9417,4382.0
2017-11-22 10:15:00,163.84,163.88,163.55,163.74,3618.0,152.9417,152.979,152.671,152.8483,3618.0
2017-11-22 10:20:00,163.83,163.83,163.58,163.59,2058.0,152.9323,152.9323,152.699,152.7083,2058.0
2017-11-22 10:25:00,163.61,163.66,163.58,163.6,5436.0,152.727,152.7737,152.699,152.7176,5436.0
2017-11-22 10:30:00,163.63,163.86,163.63,163.86,4050.0,152.7457,152.9604,152.7457,152.9604,4050.0
2017-11-22 10:35:00,163.85,163.97,163.79,163.97,3665.0,152.951,153.063,152.895,153.063,3665.0
2017-11-22 10:40:00,163.94,164.22,163.87,164.22,8638.0,153.035,153.2964,152.9697,153.2964,8638.0
2017-11-22 10:45:00,164.15,164.17,164.06,164.11,5444.0,153.2311,153.2497,153.1471,153.1937,5444.0
2017-11-22 10:50:00,164.05,164.1,163.95,164.08,4796.0,153.1377,153.1844,153.0444,153.1657,4796.0
2017-11-22 10:55:00,164.03,164.38,164.03,164.24,2201.0,153.119,153.4458,153.119,153.3151,2201.0
2017-11-22 11:00:00,164.29,164.3,163.89,163.94,2842.0,153.3618,153.3711,152.9884,153.035,2842.0
2017-11-22 11:05:00,164.03,164.03,163.89,163.94,1919.0,153.119,153.119,152.9884,153.035,1919.0
2017-11-22 11:10:00,163.89,163.92,163.77,163.78,2300.0,152.9884,153.0164,152.8763,152.8857,2300.0
2017-11-22 11:15:00,163.81,163.87,163.72,163.75,10967.0,152.9137,152.9697,152.8297,152.8577,10967.0
2017-11-22 11:20:00,163.75,163.78,163.66,163.72,2213.0,152.8577,152.8857,152.7737,152.8297,2213.0
2017-11-22 11:25:00,163.66,163.76,163.64,163.71,3226.0,152.7737,152.867,152.755,152.8203,3226.0
2017-11-22 11:30:00,163.7,163.89,163.7,163.89,2409.0,152.811,152.9884,152.811,152.9884,2409.0
2017-11-22 11:35:00,163.93,163.97,163.74,163.83,4300.0,153.0257,153.063,152.8483,152.9323,4300.0
2017-11-22 11:40:00,163.8,163.8,163.73,163.78,1400.0,152.9043,152.9043,152.839,152.8857,1400.0
2017-11-22 11:45:00,163.75,163.9,163.73,163.78,10029.0,152.8577,152.9977,152.839,152.8857,10029.0
2017-11-22 11:50:00,163.68,163.76,163.6,163.76,4826.0,152.7923,152.867,152.7176,152.867,4826.0
2017-11-22 11:55:00,163.87,163.87,163.64,163.76,3883.0,152.9697,152.9697,152.755,152.867,3883.0
2017-11-22 12:00:00,163.77,163.77,163.24,163.24,6810.0,152.8763,152.8763,152.3816,152.3816,6810.0
2017-11-22 12:05:00,163.25,163.26,163.06,163.11,6625.0,152.3909,152.4003,152.2136,152.2602,6625.0
2017-11-22 12:10:00,163.08,163.17,163.07,163.17,1511.0,152.2322,152.3163,152.2229,152.3163,1511.0
2017-11-22 12:15:00,163.13,163.13,162.95,162.95,4700.0,152.2789,152.2789,152.1109,152.1109,4700.0
2017-11-22 12:20:00,162.95,163.06,162.93,163.03,5500.0,152.1109,152.2136,152.0922,152.1856,5500.0
2017-11-22 12:25:00,163.06,163.08,163.03,163.06,2360.0,152.2136,152.2322,152.1856,152.2136,2360.0
2017-11-22 12:30:00,163.04,163.08,162.96,163.08,3439.0,152.1949,152.2322,152.1202,152.2322,3439.0
2017-11-22 12:35:00,163.04,163.07,163.0,163.07,2545.0,152.1949,152.2229,152.1576,152.2229,2545.0
2017-11-22 12:40:00,163.05,163.1,163.01,163.04,3022.0,152.2042,152.2509,152.1669,152.1949,3022.0
2017-11-22 12:45:00,163.0,163.02,162.95,163.02,1500.0,152.1576,152.1762,152.1109,152.1762,1500.0
2017-11-22 12:50:00,162.97,163.02,162.94,163.02,2016.0,152.1296,152.1762,152.1016,152.1762,2016.0
2017-11-22 12:55:00,163.04,163.16,163.01,163.16,2305.0,152.1949,152.3069,152.1669,152.3069,2305.0
2017-11-22 13:00:00,163.15,163.15,163.09,163.13,600.0,152.2976,152.2976,152.2416,152.2789,600.0
2017-11-22 13:05:00,163.18,163.18,163.08,163.08,2707.0,152.3256,152.3256,152.2322,152.2322,2707.0
2017-11-22 13:10:00,163.08,163.17,163.08,163.11,3000.0,152.2322,152.3163,152.2322,152.2602,3000.0
2017-11-22 13:15:00,163.11,163.13,162.97,163.0,2700.0,152.2602,152.2789,152.1296,152.1576,2700.0
2017-11-22 13:20:00,162.97,163.0,162.83,162.84,1900.0,152.1296,152.1576,151.9989,152.0082,1900.0
2017-11-22 13:25:00,162.86,162.94,162.83,162.91,2909.0,152.0269,152.1016,151.9989,152.0735,2909.0
2017-11-22 13:30:00,162.96,162.97,162.89,162.89,2527.0,152.1202,152.1296,152.0549,152.0549,2527.0
2017-11-22 13:35:00,162.89,162.97,162.88,162.92,3843.0,152.0549,152.1296,152.0455,152.0829,3843.0
2017-11-22 13:40:00,162.92,162.92,162.77,162.78,3731.0,152.0829,152.0829,151.9429,151.9522,3731.0
2017-11-22 13:45:00,162.79,162.79,162.72,162.76,1700.0,151.9615,151.9615,151.8962,151.9335,1700.0
2017-11-22 13:50:00,162.76,162.77,162.66,162.66,2438.0,151.9335,151.9429,151.8402,151.8402,2438.0
2017-11-22 13:55:00,162.7,162.71,162.66,162.71,2760.0,151.8775,151.8868,151.8402,151.8868,2760.0
2017-11-22 14:00:00,162.7,162.76,162.7,162.76,4100.0,151.8775,151.9335,151.8775,151.9335,4100.0
2017-11-22 14:05:00,162.75,162.79,162.72,162.75,2697.0,151.9242,151.9615,151.8962,151.9242,2697.0
2017-11-22 14:10:00,162.77,162.9,162.77,162.9,3909.0,151.9429,152.0642,151.9429,152.0642,3909.0
2017-11-22 14:15:00,162.92,162.92,162.79,162.83,2841.0,152.0829,152.0829,151.9615,151.9989,2841.0
2017-11-22 14:20:00,162.81,162.84,162.77,162.8,2815.0,151.9802,152.0082,151.9429,151.9709,2815.0
2017-11-22 14:25:00,162.8,162.85,162.75,162.82,2507.0,151.9709,152.0175,151.9242,151.9895,2507.0
2017-11-22 14:30:00,162.8,162.83,162.76,162.78,2502.0,151.9709,151.9989,151.9335,151.9522,2502.0
2017-11-22 14:35:00,162.75,162.83,162.75,162.79,2544.0,151.9242,151.9989,151.9242,151.9615,2544.0
2017-11-22 14:40:00,162.79,162.95,162.79,162.94,8305.0,151.9615,152.1109,151.9615,152.1016,8305.0
2017-11-22 14:45:00,162.96,162.96,162.88,162.88,2841.0,152.1202,152.1202,152.0455,152.0455,2841.0
2017-11-22 14:50:00,162.89,162.94,162.86,162.93,2900.0,152.0549,152.1016,152.0269,152.0922,2900.0
2017-11-22 14:55:00,162.94,163.01,162.92,163.01,6324.0,152.1016,152.1669,152.0829,152.1669,6324.0
2017-11-22 15:00:00,163.01,163.05,163.0,163.05,4666.0,152.1669,152.2042,152.1576,152.2042,4666.0
2017-11-22 15:05:00,163.06,163.08,163.03,163.05,4790.0,152.2136,152.2322,152.1856,152.2042,4790.0
2017-11-22 15:10:00,163.06,163.13,163.06,163.13,5104.0,152.2136,152.2789,152.2136,152.2789,5104.0
2017-11-22 15:15:00,163.13,163.18,163.12,163.18,6861.0,152.2789,152.3256,152.2696,152.3256,6861.0
2017-11-22 15:20:00,163.19,163.24,163.19,163.19,7983.0,152.3349,152.3816,152.3349,152.3349,7983.0
2017-11-22 15:25:00,163.2,163.2,163.11,163.12,6405.0,152.3443,152.3443,152.2602,152.2696,6405.0
2017-11-22 15:30:00,163.12,163.19,163.12,163.19,7698.0,152.2696,152.3349,152.2696,152.3349,7698.0
2017-11-22 15:35:00,163.2,163.29,163.2,163.26,9945.0,152.3443,152.4283,152.3443,152.4003,9945.0
2017-11-22 15:40:00,163.27,163.35,163.27,163.31,6560.0,152.4096,152.4843,152.4096,152.4469,6560.0
2017-11-22 15:45:00,163.34,163.42,163.31,163.38,10867.0,152.4749,152.5496,152.4469,152.5123,10867.0
2017-11-22 15:50:00,163.39,163.52,163.35,163.52,13916.0,152.5216,152.643,152.4843,152.643,13916.0
2017-11-22 15:55:00,163.51,163.51,163.2,163.24,30255.0,152.6336,152.6336,152.3443,152.3816,30255.0
2017-11-24 09:30:00,163.48,163.7,163.48,163.7,4542.0,152.6056,152.811,152.6056,152.811,4542.0
2017-11-24 09:35:00,163.42,164.06,163.34,163.42,700.0,152.5496,153.1471,152.4749,152.5496,700.0
2017-11-24 09:40:00,163.56,163.87,163.5,163.67,4521.0,152.6803,152.9697,152.6243,152.783,4521.0
2017-11-24 09:45:00,163.58,164.15,163.58,164.15,3860.0,152.699,153.2311,152.699,153.2311,3860.0
2017-11-24 09:50:00,164.07,164.32,164.04,164.29,7380.0,153.1564,153.3898,153.1284,153.3618,7380.0
2017-11-24 09:55:00,164.22,164.45,164.22,164.45,1087.0,153.2964,153.5111,153.2964,153.5111,1087.0
2017-11-24 10:00:00,164.41,164.56,164.33,164.5,5578.0,153.4738,153.6138,153.3991,153.5578,5578.0
2017-11-24 10:05:00,164.55,164.63,164.33,164.33,4100.0,153.6045,153.6791,153.3991,153.3991,4100.0
2017-11-24 10:10:00,164.31,164.56,164.28,164.54,3300.0,153.3804,153.6138,153.3524,153.5951,3300.0
2017-11-24 10:15:00,164.4,164.55,164.4,164.47,1000.0,153.4644,153.6045,153.4644,153.5298,1000.0
2017-11-24 10:20:00,164.53,164.55,164.31,164.31,4864.0,153.5858,153.6045,153.3804,153.3804,4864.0
2017-11-24 10:25:00,164.2,164.2,164.2,164.2,100.0,153.2777,153.2777,153.2777,153.2777,100.0
2017-11-24 10:30:00,164.24,164.24,164.03,164.23,3888.0,153.3151,153.3151,153.119,153.3057,3888.0
2017-11-24 10:35:00,164.24,164.26,164.14,164.18,2100.0,153.3151,153.3337,153.2217,153.2591,2100.0
2017-11-24 10:40:00,164.14,164.2,164.13,164.2,2000.0,153.2217,153.2777,153.2124,153.2777,2000.0
2017-11-24 10:45:00,164.23,164.23,164.22,164.23,635.0,153.3057,153.3057,153.2964,153.3057,635.0
2017-11-24 10:50:00,164.15,164.17,164.09,164.17,13618.0,153.2311,153.2497,153.1751,153.2497,13618.0
2017-11-24 10:55:00,164.17,164.17,164.13,164.17,1800.0,153.2497,153.2497,153.2124,153.2497,1800.0
2017-11-24 11:00:00,164.13,164.21,164.08,164.21,3203.0,153.2124,153.2871,153.1657,153.2871,3203.0
2017-11-24 11:05:00,164.22,164.34,164.22,164.25,3131.0,153.2964,153.4084,153.2964,153.3244,3131.0
2017-11-24 11:10:00,164.25,164.25,164.13,164.17,2200.0,153.3244,153.3244,153.2124,153.2497,2200.0
2017-11-24 11:15:00,164.18,164.25,164.16,164.19,3197.0,153.2591,153.3244,153.2404,153.2684,3197.0
2017-11-24 11:20:00,164.13,164.18,164.02,164.16,3692.0,153.2124,153.2591,153.1097,153.2404,3692.0
2017-11-24 11:25:00,164.11,164.15,164.1,164.11,2178.0,153.1937,153.2311,153.1844,153.1937,2178.0
2017-11-24 11:30:00,164.1,164.16,163.86,163.86,3507.0,153.1844,153.2404,152.9604,152.9604,3507.0
2017-11-24 11:35:00,163.88,163.91,163.74,163.91,4721.0,152.979,153.007,152.8483,153.007,4721.0
2017-11-24 11:40:00,163.93,164.21,163.93,164.21,3450.0,153.0257,153.2871,153.0257,153.2871,3450.0
2017-11-24 11:45:00,164.19,164.32,164.19,164.27,3521.0,153.2684,153.3898,153.2684,153.3431,3521.0
2017-11-24 11:50:00,164.22,164.31,164.21,164.21,2120.0,153.2964,153.3804,153.2871,153.2871,2120.0
2017-11-24 11:55:00,164.28,164.28,164.21,164.26,1727.0,153.3524,153.3524,153.2871,153.3337,1727.0
2017-11-24 12:00:00,164.31,164.32,164.21,164.31,3247.0,153.3804,153.3898,153.2871,153.3804,3247.0
2017-11-24 12:05:00,164.34,164.34,164.26,164.26,1330.0,153.4084,153.4084,153.3337,153.3337,1330.0
2017-11-24 12:10:00,164.28,164.37,164.28,164.34,2100.0,153.3524,153.4364,153.3524,153.4084,2100.0
2017-11-24 12:15:00,164.31,164.34,164.27,164.34,2300.0,153.3804,153.4084,153.3431,153.4084,2300.0
2017-11-24 12:20:00,164.28,164.31,164.23,164.23,1490.0,153.3524,153.3804,153.3057,153.3057,1490.0
2017-11-24 12:25:00,164.23,164.23,164.14,164.22,3057.0,153.3057,153.3057,153.2217,153.2964,3057.0
2017-11-24 12:30:00,164.21,164.34,164.2,164.34,1390.0,153.2871,153.4084,153.2777,153.4084,1390.0
2017-11-24 12:35:00,164.37,164.49,164.35,164.49,4293.0,153.4364,153.5484,153.4178,153.5484,4293.0
2017-11-24 12:40:00,164.49,164.5,164.42,164.5,5533.0,153.5484,153.5578,153.4831,153.5578,5533.0
2017-11-24 12:45:00,164.45,164.46,164.18,164.18,5710.0,153.5111,153.5204,153.2591,153.2591,5710.0
2017-11-24 12:50:00,164.22,164.3,164.22,164.25,4285.0,153.2964,153.3711,153.2964,153.3244,4285.0
2017-11-24 12:55:00,164.25,164.25,164.08,164.18,11545.0,153.3244,153.3244,153.1657,153.2591,11545.0
2017-11-27 09:30:00,163.81,164.23,163.54,164.19,14103.0,153.295,153.6881,153.0424,153.6506,14103.0
2017-11-27 09:35:00,164.1,164.5,164.05,164.45,2700.0,153.5664,153.9407,153.5196,153.894,2700.0
2017-11-27 09:40:00,164.58,164.63,164.39,164.39,4153.0,154.0156,154.0624,153.8378,153.8378,4153.0
2017-11-27 09:45:00,164.34,164.53,164.3,164.46,4329.0,153.791,153.9688,153.7536,153.9033,4329.0
2017-11-27 09:50:00,164.42,164.52,164.26,164.27,5477.0,153.8659,153.9595,153.7161,153.7255,5477.0
2017-11-27 09:55:00,164.27,164.31,164.21,164.28,3207.0,153.7255,153.7629,153.6694,153.7349,3207.0
2017-11-27 10:00:00,164.21,164.21,163.9,164.05,3509.0,153.6694,153.6694,153.3793,153.5196,3509.0
2017-11-27 10:05:00,163.99,164.31,163.99,164.26,4600.0,153.4635,153.7629,153.4635,153.7161,4600.0
2017-11-27 10:10:00,164.35,164.43,164.1,164.2,3635.0,153.8004,153.8752,153.5664,153.66,3635.0
2017-11-27 10:15:00,164.22,164.32,164.22,164.32,6213.0,153.6787,153.7723,153.6787,153.7723,6213.0
2017-11-27 10:20:00,164.31,164.35,164.19,164.34,7042.0,153.7629,153.8004,153.6506,153.791,7042.0
2017-11-27 10:25:00,164.31,164.33,164.27,164.33,2274.0,153.7629,153.7817,153.7255,153.7817,2274.0
2017-11-27 10:30:00,164.35,164.44,164.35,164.38,9690.0,153.8004,153.8846,153.8004,153.8284,9690.0
2017-11-27 10:35:00,164.4,164.4,164.26,164.33,1500.0,153.8472,153.8472,153.7161,153.7817,1500.0
2017-11-27 10:40:00,164.32,164.55,164.31,164.45,7440.0,153.7723,153.9875,153.7629,153.894,7440.0
2017-11-27 10:45:00,164.5,164.54,164.47,164.53,2361.0,153.9407,153.9782,153.9127,153.9688,2361.0
2017-11-27 10:50:00,164.57,164.57,164.41,164.46,7571.0,154.0062,154.0062,153.8565,153.9033,7571.0
2017-11-27 10:55:00,164.49,164.49,164.37,164.37,2740.0,153.9314,153.9314,153.8191,153.8191,2740.0
2017-11-27 11:00:00,164.43,164.56,164.41,164.56,2300.0,153.8752,153.9969,153.8565,153.9969,2300.0
2017-11-27 11:05:00,164.61,164.63,164.56,164.56,2550.0,154.0437,154.0624,153.9969,153.9969,2550.0
2017-11-27 11:10:00,164.57,164.61,164.49,164.57,9778.0,154.0062,154.0437,153.9314,154.0062,9778.0
2017-11-27 11:15:00,164.56,164.6,164.49,164.49,4800.0,153.9969,154.0343,153.9314,153.9314,4800.0
2017-11-27 11:20:00,164.48,164.48,164.36,164.36,3139.0,153.922,153.922,153.8097,153.8097,3139.0
2017-11-27 11:25:00,164.35,164.48,164.19,164.19,6872.0,153.8004,153.922,153.6506,153.6506,6872.0
2017-11-27 11:30:00,164.1,164.21,164.1,164.17,2399.0,153.5664,153.6694,153.5664,153.6319,2399.0
2017-11-27 11:35:00,164.16,164.24,164.12,164.17,7217.0,153.6226,153.6974,153.5851,153.6319,7217.0
2017-11-27 11:40:00,164.23,164.3,164.2,164.25,4122.0,153.6881,153.7536,153.66,153.7068,4122.0
2017-11-27 11:45:00,164.3,164.36,164.25,164.31,2300.0,153.7536,153.8097,153.7068,153.7629,2300.0
2017-11-27 11:50:00,164.31,164.38,164.28,164.35,1408.0,153.7629,153.8284,153.7349,153.8004,1408.0
2017-11-27 11:55:00,164.34,164.34,164.19,164.19,2313.0,153.791,153.791,153.6506,153.6506,2313.0
2017-11-27 12:00:00,164.16,164.22,164.16,164.16,400.0,153.6226,153.6787,153.6226,153.6226,400.0
2017-11-27 12:05:00,164.22,164.45,164.22,164.41,4677.0,153.6787,153.894,153.6787,153.8565,4677.0
2017-11-27 12:10:00,164.41,164.49,164.41,164.47,1275.0,153.8565,153.9314,153.8565,153.9127,1275.0
2017-11-27 12:15:00,164.49,164.54,164.45,164.53,1100.0,153.9314,153.9782,153.894,153.9688,1100.0
2017-11-27 12:20:00,164.55,164.6,164.54,164.59,1400.0,153.9875,154.0343,153.9782,154.025,1400.0
2017-11-27 12:25:00,164.68,164.68,164.56,164.67,6258.0,154.1092,154.1092,153.9969,154.0998,6258.0
2017-11-27 12:30:00,164.67,164.71,164.63,164.68,3126.0,154.0998,154.1373,154.0624,154.1092,3126.0
2017-11-27 12:35:00,164.65,164.69,164.53,164.6,6600.0,154.0811,154.1185,153.9688,154.0343,6600.0
2017-11-27 12:40:00,164.6,164.61,164.58,164.61,6869.0,154.0343,154.0437,154.0156,154.0437,6869.0
2017-11-27 12:45:00,164.61,164.64,164.57,164.64,2494.0,154.0437,154.0718,154.0062,154.0718,2494.0
2017-11-27 12:50:00,164.65,164.65,164.58,164.59,3950.0,154.0811,154.0811,154.0156,154.025,3950.0
2017-11-27 12:55:00,164.59,164.61,164.57,164.61,1800.0,154.025,154.0437,154.0062,154.0437,1800.0
2017-11-27 13:00:00,164.61,164.69,164.61,164.67,5849.0,154.0437,154.1185,154.0437,154.0998,5849.0
2017-11-27 13:05:00,164.67,164.67,164.61,164.66,1664.0,154.0998,154.0998,154.0437,154.0905,1664.0
2017-11-27 13:10:00,164.6,164.61,164.58,164.6,2730.0,154.0343,154.0437,154.0156,154.0343,2730.0
2017-11-27 13:15:00,164.6,164.6,164.48,164.55,7693.0,154.0343,154.0343,153.922,153.9875,7693.0
2017-11-27 13:20:00,164.57,164.57,164.49,164.49,1541.0,154.0062,154.0062,153.9314,153.9314,1541.0
2017-11-27 13:25:00,164.54,164.57,164.51,164.54,3645.0,153.9782,154.0062,153.9501,153.9782,3645.0
2017-11-27 13:30:00,164.53,164.55,164.51,164.53,4100.0,153.9688,153.9875,153.9501,153.9688,4100.0
2017-11-27 13:35:00,164.5,164.54,164.47,164.47,6200.0,153.9407,153.9782,153.9127,153.9127,6200.0
2017-11-27 13:40:00,164.5,164.58,164.45,164.56,8237.0,153.9407,154.0156,153.894,153.9969,8237.0
2017-11-27 13:45:00,164.61,164.71,164.61,164.71,1900.0,154.0437,154.1373,154.0437,154.1373,1900.0
2017-11-27 13:50:00,164.71,164.77,164.71,164.72,3314.0,154.1373,154.1934,154.1373,154.1466,3314.0
2017-11-27 13:55:00,164.72,164.79,164.72,164.79,2417.0,154.1466,154.2121,154.1466,154.2121,2417.0
2017-11-27 14:00:00,164.77,164.77,164.66,164.66,3591.0,154.1934,154.1934,154.0905,154.0905,3591.0
2017-11-27 14:05:00,164.66,164.66,164.49,164.52,3011.0,154.0905,154.0905,153.9314,153.9595,3011.0
2017-11-27 14:10:00,164.49,164.5,164.32,164.32,2635.0,153.9314,153.9407,153.7723,153.7723,2635.0
2017-11-27 14:15:00,164.34,164.51,164.32,164.5,6171.0,153.791,153.9501,153.7723,153.9407,6171.0
2017-11-27 14:20:00,164.52,164.54,164.45,164.52,2900.0,153.9595,153.9782,153.894,153.9595,2900.0
2017-11-27 14:25:00,164.53,164.55,164.5,164.52,1620.0,153.9688,153.9875,153.9407,153.9595,1620.0
2017-11-27 14:30:00,164.5,164.51,164.42,164.46,7350.0,153.9407,153.9501,153.8659,153.9033,7350.0
2017-11-27 14:35:00,164.47,164.65,164.47,164.65,14327.0,153.9127,154.0811,153.9127,154.0811,14327.0
2017-11-27 14:40:00,164.66,164.7,164.47,164.66,14217.0,154.0905,154.1279,153.9127,154.0905,14217.0
2017-11-27 14:45:00,164.65,164.78,164.61,164.72,6918.0,154.0811,154.2028,154.0437,154.1466,6918.0
2017-11-27 14:50:00,164.74,164.74,164.58,164.59,3000.0,154.1653,154.1653,154.0156,154.025,3000.0
2017-11-27 14:55:00,164.56,164.72,164.56,164.72,2556.0,153.9969,154.1466,153.9969,154.1466,2556.0
2017-11-27 15:00:00,164.67,164.68,164.51,164.57,9053.0,154.0998,154.1092,153.9501,154.0062,9053.0
2017-11-27 15:05:00,164.54,164.56,164.47,164.54,3570.0,153.9782,153.9969,153.9127,153.9782,3570.0
2017-11-27 15:10:00,164.57,164.67,164.53,164.53,7213.0,154.0062,154.0998,153.9688,153.9688,7213.0
2017-11-27 15:15:00,164.52,164.58,164.49,164.58,8092.0,153.9595,154.0156,153.9314,154.0156,8092.0
2017-11-27 15:20:00,164.58,164.62,164.52,164.53,4992.0,154.0156,154.053,153.9595,153.9688,4992.0
2017-11-27 15:25:00,164.55,164.61,164.54,164.59,2420.0,153.9875,154.0437,153.9782,154.025,2420.0
2017-11-27 15:30:00,164.58,164.73,164.55,164.71,12184.0,154.0156,154.156,153.9875,154.1373,12184.0
2017-11-27 15:35:00,164.72,164.73,164.6,164.65,12588.0,154.1466,154.156,154.0343,154.0811,12588.0
2017-11-27 15:40:00,164.62,164.7,164.61,164.68,7454.0,154.053,154.1279,154.0437,154.1092,7454.0
2017-11-27 15:45:00,164.71,164.79,164.5,164.59,12399.0,154.1373,154.2121,153.9407,154.025,12399.0
2017-11-27 15:50:00,164.61,164.61,164.48,164.48,9647.0,154.0437,154.0437,153.922,153.922,9647.0
2017-11-27 15:55:00,164.48,164.62,164.41,164.43,36463.0,153.922,154.053,153.8565,153.8752,36463.0
2017-11-28 09:30:00,164.98,165.0,164.16,164.16,14746.0,154.3899,154.4086,153.6226,153.6226,14746.0
2017-11-28 09:35:00,163.98,164.02,163.6,163.8,5598.0,153.4541,153.4916,153.0985,153.2857,5598.0
2017-11-28 09:40:00,163.95,164.3,163.66,164.3,7423.0,153.426,153.7536,153.1547,153.7536,7423.0
2017-11-28 09:45:00,164.17,164.2,164.0,164.06,7588.0,153.6319,153.66,153.4728,153.529,7588.0
2017-11-28 09:50:00,164.06,164.43,164.01,164.43,6222.0,153.529,153.8752,153.4822,153.8752,6222.0
2017-11-28 09:55:00,164.37,164.6,164.37,164.53,1600.0,153.8191,154.0343,153.8191,153.9688,1600.0
2017-11-28 10:00:00,164.62,164.66,164.49,164.64,4200.0,154.053,154.0905,153.9314,154.0718,4200.0
2017-11-28 10:05:00,164.65,164.77,164.49,164.49,3744.0,154.0811,154.1934,153.9314,153.9314,3744.0
2017-11-28 10:10:00,164.54,164.67,164.48,164.64,2500.0,153.9782,154.0998,153.922,154.0718,2500.0
2017-11-28 10:15:00,164.6,164.6,164.43,164.57,4700.0,154.0343,154.0343,153.8752,154.0062,4700.0
2017-11-28 10:20:00,164.57,164.82,164.57,164.71,3035.0,154.0062,154.2402,154.0062,154.1373,3035.0
2017-11-28 10:25:00,164.69,164.87,164.68,164.87,1712.0,154.1185,154.287,154.1092,154.287,1712.0
2017-11-28 10:30:00,164.81,164.82,164.53,164.7,4449.0,154.2308,154.2402,153.9688,154.1279,4449.0
2017-11-28 10:35:00,164.71,164.78,164.7,164.78,3600.0,154.1373,154.2028,154.1279,154.2028,3600.0
2017-11-28 10:40:00,164.81,164.88,164.81,164.88,807.0,154.2308,154.2964,154.2308,154.2964,807.0
2017-11-28 10:45:00,164.82,164.86,164.66,164.7,2700.0,154.2402,154.2776,154.0905,154.1279,2700.0
2017-11-28 10:50:00,164.64,164.68,164.6,164.61,446.0,154.0718,154.1092,154.0343,154.0437,446.0
2017-11-28 10:55:00,164.59,164.59,164.47,164.48,5131.0,154.025,154.025,153.9127,153.922,5131.0
2017-11-28 11:00:00,164.35,164.46,164.29,164.46,4391.0,153.8004,153.9033,153.7442,153.9033,4391.0
2017-11-28 11:05:00,164.4,164.46,164.31,164.31,2107.0,153.8472,153.9033,153.7629,153.7629,2107.0
2017-11-28 11:10:00,164.34,164.36,164.22,164.23,5750.0,153.791,153.8097,153.6787,153.6881,5750.0
2017-11-28 11:15:00,164.29,164.33,164.16,164.16,2800.0,153.7442,153.7817,153.6226,153.6226,2800.0
2017-11-28 11:20:00,164.21,164.4,164.18,164.4,6200.0,153.6694,153.8472,153.6413,153.8472,6200.0
2017-11-28 11:25:00,164.37,164.49,164.37,164.49,2931.0,153.8191,153.9314,153.8191,153.9314,2931.0
2017-11-28 11:30:00,164.45,164.49,164.4,164.49,2900.0,153.894,153.9314,153.8472,153.9314,2900.0
2017-11-28 11:35:00,164.49,164.93,164.49,164.84,7557.0,153.9314,154.3431,153.9314,154.2589,7557.0
2017-11-28 11:40:00,164.89,164.96,164.73,164.77,2700.0,154.3057,154.3712,154.156,154.1934,2700.0
2017-11-28 11:45:00,164.73,164.75,164.5,164.52,2500.0,154.156,154.1747,153.9407,153.9595,2500.0
2017-11-28 11:50:00,164.55,164.68,164.53,164.53,3300.0,153.9875,154.1092,153.9688,153.9688,3300.0
2017-11-28 11:55:00,164.59,164.74,164.56,164.74,3300.0,154.025,154.1653,153.9969,154.1653,3300.0
2017-11-28 12:00:00,164.78,164.86,164.78,164.78,1342.0,154.2028,154.2776,154.2028,154.2028,1342.0
2017-11-28 12:05:00,164.73,164.83,164.72,164.79,2200.0,154.156,154.2496,154.1466,154.2121,2200.0
2017-11-28 12:10:00,164.85,165.19,164.85,165.12,5000.0,154.2683,154.5865,154.2683,154.5209,5000.0
2017-11-28 12:15:00,165.07,165.07,164.87,164.99,3100.0,154.4742,154.4742,154.287,154.3993,3100.0
2017-11-28 12:20:00,165.03,165.1,164.99,165.08,2836.0,154.4367,154.5022,154.3993,154.4835,2836.0
2017-11-28 12:25:00,165.09,165.12,164.93,164.93,2380.0,154.4929,154.5209,154.3431,154.3431,2380.0
2017-11-28 12:30:00,164.93,165.06,164.88,164.95,4765.0,154.3431,154.4648,154.2964,154.3619,4765.0
2017-11-28 12:35:00,165.01,165.01,164.91,164.99,1600.0,154.418,154.418,154.3244,154.3993,1600.0
2017-11-28 12:40:00,164.91,164.96,164.88,164.89,1825.0,154.3244,154.3712,154.2964,154.3057,1825.0
2017-11-28 12:45:00,164.89,164.89,164.57,164.57,4260.0,154.3057,154.3057,154.0062,154.0062,4260.0
2017-11-28 12:50:00,164.62,164.84,164.62,164.84,4356.0,154.053,154.2589,154.053,154.2589,4356.0
2017-11-28 12:55:00,164.82,164.9,164.79,164.85,2834.0,154.2402,154.3151,154.2121,154.2683,2834.0
2017-11-28 13:00:00,164.91,164.97,164.83,164.96,5440.0,154.3244,154.3806,154.2496,154.3712,5440.0
2017-11-28 13:05:00,164.99,165.12,164.99,165.12,2000.0,154.3993,154.5209,154.3993,154.5209,2000.0
2017-11-28 13:10:00,165.13,165.18,165.06,165.08,3994.0,154.5303,154.5771,154.4648,154.4835,3994.0
2017-11-28 13:15:00,165.08,165.09,164.78,164.82,6300.0,154.4835,154.4929,154.2028,154.2402,6300.0
2017-11-28 13:20:00,164.77,164.88,164.62,164.66,5296.0,154.1934,154.2964,154.053,154.0905,5296.0
2017-11-28 13:25:00,164.62,164.79,164.59,164.72,10301.0,154.053,154.2121,154.025,154.1466,10301.0
2017-11-28 13:30:00,164.66,164.88,164.66,164.87,6525.0,154.0905,154.2964,154.0905,154.287,6525.0
2017-11-28 13:35:00,164.97,164.97,164.81,164.82,2529.0,154.3806,154.3806,154.2308,154.2402,2529.0
2017-11-28 13:40:00,164.81,164.81,164.65,164.7,8499.0,154.2308,154.2308,154.0811,154.1279,8499.0
2017-11-28 13:45:00,164.71,164.72,164.59,164.59,2200.0,154.1373,154.1466,154.025,154.025,2200.0
2017-11-28 13:50:00,164.64,164.67,164.39,164.4,4379.0,154.0718,154.0998,153.8378,153.8472,4379.0
2017-11-28 13:55:00,164.36,164.39,164.23,164.27,3271.0,153.8097,153.8378,153.6881,153.7255,3271.0
2017-11-28 14:00:00,164.4,164.4,164.22,164.36,2306.0,153.8472,153.8472,153.6787,153.8097,2306.0
2017-11-28 14:05:00,164.39,164.54,164.39,164.54,2700.0,153.8378,153.9782,153.8378,153.9782,2700.0
2017-11-28 14:10:00,164.59,164.59,164.4,164.41,1700.0,154.025,154.025,153.8472,153.8565,1700.0
2017-11-28 14:15:00,164.46,164.56,164.38,164.56,4074.0,153.9033,153.9969,153.8284,153.9969,4074.0
2017-11-28 14:20:00,164.57,164.57,164.48,164.48,1381.0,154.0062,154.0062,153.922,153.922,1381.0
2017-11-28 14:25:00,164.48,164.6,164.46,164.53,3545.0,153.922,154.0343,153.9033,153.9688,3545.0
2017-11-28 14:30:00,164.53,164.57,164.44,164.53,3891.0,153.9688,154.0062,153.8846,153.9688,3891.0
2017-11-28 14:35:00,164.59,164.59,164.46,164.46,4300.0,154.025,154.025,153.9033,153.9033,4300.0
2017-11-28 14:40:00,164.46,164.74,164.46,164.62,6500.0,153.9033,154.1653,153.9033,154.053,6500.0
2017-11-28 14:45:00,164.66,164.85,164.66,164.75,4150.0,154.0905,154.2683,154.0905,154.1747,4150.0
2017-11-28 14:50:00,164.78,165.0,164.77,164.91,4625.0,154.2028,154.4086,154.1934,154.3244,4625.0
2017-11-28 14:55:00,164.95,165.01,164.87,164.96,4240.0,154.3619,154.418,154.287,154.3712,4240.0
2017-11-28 15:00:00,164.95,164.98,164.8,164.98,10090.0,154.3619,154.3899,154.2215,154.3899,10090.0
2017-11-28 15:05:00,164.97,165.12,164.95,165.08,7348.0,154.3806,154.5209,154.3619,154.4835,7348.0
2017-11-28 15:10:00,165.05,165.51,165.04,165.41,6123.0,154.4554,154.8859,154.4461,154.7923,6123.0
2017-11-28 15:15:00,165.44,165.69,165.44,165.63,7570.0,154.8204,155.0544,154.8204,154.9982,7570.0
2017-11-28 15:20:00,165.61,165.67,165.51,165.56,6218.0,154.9795,155.0356,154.8859,154.9327,6218.0
2017-11-28 15:25:00,165.59,165.59,165.24,165.32,3100.0,154.9608,154.9608,154.6332,154.7081,3100.0
2017-11-28 15:30:00,165.29,165.44,165.29,165.44,10909.0,154.68,154.8204,154.68,154.8204,10909.0
2017-11-28 15:35:00,165.42,165.48,165.29,165.39,10476.0,154.8017,154.8578,154.68,154.7736,10476.0
2017-11-28 15:40:00,165.35,165.67,165.34,165.67,9463.0,154.7362,155.0356,154.7268,155.0356,9463.0
2017-11-28 15:45:00,165.68,165.73,165.56,165.65,19579.0,155.045,155.0918,154.9327,155.0169,19579.0
2017-11-28 15:50:00,165.65,165.76,165.64,165.66,19078.0,155.0169,155.1199,155.0076,155.0263,19078.0
2017-11-28 15:55:00,165.69,165.84,165.54,165.81,62172.0,155.0544,155.1947,154.914,155.1667,62172.0
2017-11-29 09:30:00,166.22,166.6,166.03,166.22,12430.0,155.5503,155.9059,155.3725,155.5503,12430.0
2017-11-29 09:35:00,166.09,167.08,166.07,166.7,6243.0,155.4287,156.3551,155.41,155.9995,6243.0
2017-11-29 09:40:00,166.86,167.87,166.83,167.37,14950.0,156.1493,157.0944,156.1212,156.6265,14950.0
2017-11-29 09:45:00,167.16,167.37,167.06,167.06,7920.0,156.43,156.6265,156.3364,156.3364,7920.0
2017-11-29 09:50:00,166.94,167.55,166.84,167.45,16837.0,156.2241,156.795,156.1305,156.7014,16837.0
2017-11-29 09:55:00,167.43,167.57,167.05,167.05,18691.0,156.6827,156.8137,156.3271,156.3271,18691.0
2017-11-29 10:00:00,167.08,167.08,166.81,166.88,14025.0,156.3551,156.3551,156.1025,156.168,14025.0
2017-11-29 10:05:00,166.88,166.88,166.55,166.66,11732.0,156.168,156.168,155.8592,155.9621,11732.0
2017-11-29 10:10:00,166.65,166.84,166.6,166.71,10640.0,155.9527,156.1305,155.9059,156.0089,10640.0
2017-11-29 10:15:00,166.68,166.68,166.21,166.31,10553.0,155.9808,155.9808,155.541,155.6346,10553.0
2017-11-29 10:20:00,166.31,166.41,166.02,166.05,11411.0,155.6346,155.7281,155.3632,155.3912,11411.0
2017-11-29 10:25:00,166.1,166.27,165.86,166.14,8181.0,155.438,155.5971,155.2134,155.4755,8181.0
2017-11-29 10:30:00,166.1,166.29,165.98,166.06,12120.0,155.438,155.6158,155.3257,155.4006,12120.0
2017-11-29 10:35:00,166.1,166.61,166.1,166.53,10055.0,155.438,155.9153,155.438,155.8404,10055.0
2017-11-29 10:40:00,166.56,166.57,166.26,166.4,9572.0,155.8685,155.8779,155.5878,155.7188,9572.0
2017-11-29 10:45:00,166.4,166.5,166.34,166.5,6790.0,155.7188,155.8124,155.6626,155.8124,6790.0
2017-11-29 10:50:00,166.54,167.23,166.15,166.15,14502.0,155.8498,156.4955,155.4848,155.4848,14502.0
2017-11-29 10:55:00,166.27,166.46,165.92,165.92,3260.0,155.5971,155.7749,155.2696,155.2696,3260.0
2017-11-29 11:00:00,165.91,165.96,165.76,165.76,4900.0,155.2602,155.307,155.1199,155.1199,4900.0
2017-11-29 11:05:00,165.69,165.72,165.36,165.36,5160.0,155.0544,155.0824,154.7455,154.7455,5160.0
2017-11-29 11:10:00,165.33,165.59,165.18,165.33,16000.0,154.7175,154.9608,154.5771,154.7175,16000.0
2017-11-29 11:15:00,165.28,165.47,164.52,164.65,47959.0,154.6707,154.8485,153.9595,154.0811,47959.0
2017-11-29 11:20:00,164.55,164.95,164.5,164.83,10180.0,153.9875,154.3619,153.9407,154.2496,10180.0
2017-11-29 11:25:00,164.87,164.89,164.61,164.72,4020.0,154.287,154.3057,154.0437,154.1466,4020.0
2017-11-29 11:30:00,164.91,165.16,164.89,165.02,7293.0,154.3244,154.5584,154.3057,154.4274,7293.0
2017-11-29 11:35:00,165.05,165.22,164.88,164.88,11949.0,154.4554,154.6145,154.2964,154.2964,11949.0
2017-11-29 11:40:00,164.81,164.9,164.62,164.66,4509.0,154.2308,154.3151,154.053,154.0905,4509.0
2017-11-29 11:45:00,164.65,164.66,164.4,164.54,10800.0,154.0811,154.0905,153.8472,153.9782,10800.0
2017-11-29 11:50:00,164.53,164.54,164.3,164.47,9165.0,153.9688,153.9782,153.7536,153.9127,9165.0
2017-11-29 11:55:00,164.42,164.42,164.06,164.06,7211.0,153.8659,153.8659,153.529,153.529,7211.0
2017-11-29 12:00:00,164.06,164.18,163.64,163.64,13459.0,153.529,153.6413,153.1359,153.1359,13459.0
2017-11-29 12:05:00,163.75,164.02,163.7,163.95,7441.0,153.2389,153.4916,153.1921,153.426,7441.0
2017-11-29 12:10:00,164.01,164.11,163.94,163.96,6140.0,153.4822,153.5758,153.4167,153.4354,6140.0
2017-11-29 12:15:00,164.01,164.17,163.99,164.15,6441.0,153.4822,153.6319,153.4635,153.6132,6441.0
2017-11-29 12:20:00,164.18,164.36,164.18,164.28,3931.0,153.6413,153.8097,153.6413,153.7349,3931.0
2017-11-29 12:25:00,164.35,164.37,164.27,164.27,1950.0,153.8004,153.8191,153.7255,153.7255,1950.0
2017-11-29 12:30:00,164.26,164.26,164.13,164.18,5327.0,153.7161,153.7161,153.5945,153.6413,5327.0
2017-11-29 12:35:00,164.22,164.54,164.22,164.5,8500.0,153.6787,153.9782,153.6787,153.9407,8500.0
2017-11-29 12:40:00,164.51,164.55,164.46,164.49,4000.0,153.9501,153.9875,153.9033,153.9314,4000.0
2017-11-29 12:45:00,164.49,164.53,164.4,164.42,5610.0,153.9314,153.9688,153.8472,153.8659,5610.0
2017-11-29 12:50:00,164.46,164.52,164.27,164.27,2202.0,153.9033,153.9595,153.7255,153.7255,2202.0
2017-11-29 12:55:00,164.27,164.31,164.27,164.3,1800.0,153.7255,153.7629,153.7255,153.7536,1800.0
2017-11-29 13:00:00,164.32,164.34,164.06,164.06,8300.0,153.7723,153.791,153.529,153.529,8300.0
2017-11-29 13:05:00,164.08,164.1,164.0,164.09,5579.0,153.5477,153.5664,153.4728,153.5571,5579.0
2017-11-29 13:10:00,164.05,164.17,164.02,164.17,3795.0,153.5196,153.6319,153.4916,153.6319,3795.0
2017-11-29 13:15:00,164.21,164.21,164.1,164.15,3900.0,153.6694,153.6694,153.5664,153.6132,3900.0
2017-11-29 13:20:00,164.15,164.17,164.0,164.03,4100.0,153.6132,153.6319,153.4728,153.5009,4100.0
2017-11-29 13:25:00,163.97,164.05,163.9,163.98,6400.0,153.4448,153.5196,153.3793,153.4541,6400.0
2017-11-29 13:30:00,163.96,164.05,163.96,164.02,2200.0,153.4354,153.5196,153.4354,153.4916,2200.0
2017-11-29 13:35:00,163.94,163.94,163.84,163.84,1800.0,153.4167,153.4167,153.3231,153.3231,1800.0
2017-11-29 13:40:00,163.9,164.25,163.84,164.25,12228.0,153.3793,153.7068,153.3231,153.7068,12228.0
2017-11-29 13:45:00,164.22,164.27,164.18,164.25,4062.0,153.6787,153.7255,153.6413,153.7068,4062.0
2017-11-29 13:50:00,164.29,164.3,164.22,164.28,2677.0,153.7442,153.7536,153.6787,153.7349,2677.0
2017-11-29 13:55:00,164.26,164.39,164.22,164.27,8667.0,153.7161,153.8378,153.6787,153.7255,8667.0
2017-11-29 14:00:00,164.3,164.51,164.3,164.38,9824.0,153.7536,153.9501,153.7536,153.8284,9824.0
2017-11-29 14:05:00,164.34,164.42,164.23,164.42,3890.0,153.791,153.8659,153.6881,153.8659,3890.0
2017-11-29 14:10:00,164.5,164.54,164.37,164.37,5597.0,153.9407,153.9782,153.8191,153.8191,5597.0
2017-11-29 14:15:00,164.37,164.51,164.36,164.51,4500.0,153.8191,153.9501,153.8097,153.9501,4500.0
2017-11-29 14:20:00,164.51,164.56,164.41,164.42,6559.0,153.9501,153.9969,153.8565,153.8659,6559.0
2017-11-29 14:25:00,164.47,164.48,164.39,164.48,2500.0,153.9127,153.922,153.8378,153.922,2500.0
2017-11-29 14:30:00,164.51,164.52,164.28,164.36,6893.0,153.9501,153.9595,153.7349,153.8097,6893.0
2017-11-29 14:35:00,164.29,164.31,164.1,164.1,4500.0,153.7442,153.7629,153.5664,153.5664,4500.0
2017-11-29 14:40:00,164.09,164.29,164.09,164.2,7063.0,153.5571,153.7442,153.5571,153.66,7063.0
2017-11-29 14:45:00,164.18,164.46,164.18,164.46,3545.0,153.6413,153.9033,153.6413,153.9033,3545.0
2017-11-29 14:50:00,164.43,164.48,164.39,164.48,6665.0,153.8752,153.922,153.8378,153.922,6665.0
2017-11-29 14:55:00,164.49,164.52,164.39,164.39,6279.0,153.9314,153.9595,153.8378,153.8378,6279.0
2017-11-29 15:00:00,164.32,164.36,164.23,164.27,6615.0,153.7723,153.8097,153.6881,153.7255,6615.0
2017-11-29 15:05:00,164.28,164.43,164.26,164.38,31200.0,153.7349,153.8752,153.7161,153.8284,31200.0
2017-11-29 15:10:00,164.37,164.4,164.21,164.23,4059.0,153.8191,153.8472,153.6694,153.6881,4059.0
2017-11-29 15:15:00,164.21,164.24,164.11,164.11,7477.0,153.6694,153.6974,153.5758,153.5758,7477.0
2017-11-29 15:20:00,164.12,164.32,164.12,164.31,11080.0,153.5851,153.7723,153.5851,153.7629,11080.0
2017-11-29 15:25:00,164.34,164.47,164.22,164.46,15383.0,153.791,153.9127,153.6787,153.9033,15383.0
2017-11-29 15:30:00,164.47,164.54,164.43,164.49,17000.0,153.9127,153.9782,153.8752,153.9314,17000.0
2017-11-29 15:35:00,164.47,164.55,164.41,164.53,14131.0,153.9127,153.9875,153.8565,153.9688,14131.0
2017-11-29 15:40:00,164.52,164.55,164.47,164.49,22568.0,153.9595,153.9875,153.9127,153.9314,22568.0
2017-11-29 15:45:00,164.49,164.69,164.48,164.63,15484.0,153.9314,154.1185,153.922,154.0624,15484.0
2017-11-29 15:50:00,164.64,164.79,164.62,164.75,21581.0,154.0718,154.2121,154.053,154.1747,21581.0
2017-11-29 15:55:00,164.76,164.87,164.7,164.72,42341.0,154.1841,154.287,154.1279,154.1466,42341.0
2017-11-30 09:30:00,165.42,165.69,164.58,164.6,15775.0,154.8017,155.0544,154.0156,154.0343,15775.0
2017-11-30 09:35:00,164.62,164.97,164.19,164.19,5689.0,154.053,154.3806,153.6506,153.6506,5689.0
2017-11-30 09:40:00,164.21,164.39,163.33,163.84,13799.0,153.6694,153.8378,152.8458,153.3231,13799.0
2017-11-30 09:45:00,163.55,163.69,163.24,163.48,13651.0,153.0517,153.1827,152.7616,152.9862,13651.0
2017-11-30 09:50:00,163.66,164.26,163.66,164.19,9750.0,153.1547,153.7161,153.1547,153.6506,9750.0
2017-11-30 09:55:00,164.1,164.32,163.88,164.0,8621.0,153.5664,153.7723,153.3605,153.4728,8621.0
2017-11-30 10:00:00,164.0,164.18,164.0,164.06,6296.0,153.4728,153.6413,153.4728,153.529,6296.0
2017-11-30 10:05:00,164.08,164.19,163.67,163.7,8237.0,153.5477,153.6506,153.164,153.1921,8237.0
2017-11-30 10:10:00,163.7,164.13,163.51,164.13,11682.0,153.1921,153.5945,153.0143,153.5945,11682.0
2017-11-30 10:15:00,164.18,164.18,163.77,163.93,10932.0,153.6413,153.6413,153.2576,153.4073,10932.0
2017-11-30 10:20:00,164.01,164.45,164.01,164.42,8723.0,153.4822,153.894,153.4822,153.8659,8723.0
2017-11-30 10:25:00,164.3,164.47,164.24,164.38,7727.0,153.7536,153.9127,153.6974,153.8284,7727.0
2017-11-30 10:30:00,164.37,164.47,164.19,164.25,9430.0,153.8191,153.9127,153.6506,153.7068,9430.0
2017-11-30 10:35:00,164.24,164.24,163.91,164.03,9200.0,153.6974,153.6974,153.3886,153.5009,9200.0
2017-11-30 10:40:00,164.06,164.17,163.94,163.97,13969.0,153.529,153.6319,153.4167,153.4448,13969.0
2017-11-30 10:45:00,164.0,164.29,163.83,164.29,30488.0,153.4728,153.7442,153.3138,153.7442,30488.0
2017-11-30 10:50:00,164.3,164.59,164.28,164.35,4859.0,153.7536,154.025,153.7349,153.8004,4859.0
2017-11-30 10:55:00,164.46,164.78,164.36,164.78,6601.0,153.9033,154.2028,153.8097,154.2028,6601.0
2017-11-30 11:00:00,164.82,165.17,164.8,165.03,7881.0,154.2402,154.5677,154.2215,154.4367,7881.0
2017-11-30 11:05:00,165.05,165.08,164.87,164.89,6106.0,154.4554,154.4835,154.287,154.3057,6106.0
2017-11-30 11:10:00,164.92,165.09,164.72,165.09,8122.0,154.3338,154.4929,154.1466,154.4929,8122.0
2017-11-30 11:15:00,165.32,165.47,165.11,165.47,6274.0,154.7081,154.8485,154.5116,154.8485,6274.0
2017-11-30 11:20:00,165.4,165.4,165.13,165.28,3810.0,154.783,154.783,154.5303,154.6707,3810.0
2017-11-30 11:25:00,165.29,165.29,164.71,164.9,6800.0,154.68,154.68,154.1373,154.3151,6800.0
2017-11-30 11:30:00,164.9,165.05,164.64,165.03,5216.0,154.3151,154.4554,154.0718,154.4367,5216.0
2017-11-30 11:35:00,164.96,165.09,164.77,165.09,4922.0,154.3712,154.4929,154.1934,154.4929,4922.0
2017-11-30 11:40:00,165.2,165.3,164.89,164.97,2655.0,154.5958,154.6894,154.3057,154.3806,2655.0
2017-11-30 11:45:00,164.99,165.18,164.92,165.03,4418.0,154.3993,154.5771,154.3338,154.4367,4418.0
2017-11-30 11:50:00,165.14,165.72,165.14,165.64,3769.0,154.5397,155.0824,154.5397,155.0076,3769.0
2017-11-30 11:55:00,165.51,165.55,165.48,165.55,1785.0,154.8859,154.9233,154.8578,154.9233,1785.0
2017-11-30 12:00:00,165.65,165.7,165.52,165.52,6907.0,155.0169,155.0637,154.8953,154.8953,6907.0
2017-11-30 12:05:00,165.42,165.73,165.33,165.73,3987.0,154.8017,155.0918,154.7175,155.0918,3987.0
2017-11-30 12:10:00,165.74,165.92,165.7,165.82,4207.0,155.1011,155.2696,155.0637,155.176,4207.0
2017-11-30 12:15:00,165.91,165.94,165.62,165.62,2300.0,155.2602,155.2883,154.9889,154.9889,2300.0
2017-11-30 12:20:00,165.73,165.83,165.47,165.47,20515.0,155.0918,155.1854,154.8485,154.8485,20515.0
2017-11-30 12:25:00,165.46,165.53,165.26,165.49,10085.0,154.8391,154.9046,154.652,154.8672,10085.0
2017-11-30 12:30:00,165.42,165.91,165.42,165.87,7100.0,154.8017,155.2602,154.8017,155.2228,7100.0
2017-11-30 12:35:00,165.88,166.12,165.88,166.08,13522.0,155.2322,155.4568,155.2322,155.4193,13522.0
2017-11-30 12:40:00,166.13,166.34,166.08,166.26,5019.0,155.4661,155.6626,155.4193,155.5878,5019.0
2017-11-30 12:45:00,166.34,166.62,166.25,166.43,14716.0,155.6626,155.9247,155.5784,155.7469,14716.0
2017-11-30 12:50:00,166.47,166.47,166.11,166.18,3500.0,155.7843,155.7843,155.4474,155.5129,3500.0
2017-11-30 12:55:00,166.26,166.32,165.92,166.31,5500.0,155.5878,155.6439,155.2696,155.6346,5500.0
2017-11-30 13:00:00,166.2,166.24,166.07,166.18,31956.0,155.5316,155.5691,155.41,155.5129,31956.0
2017-11-30 13:05:00,166.22,166.22,165.86,165.89,4540.0,155.5503,155.5503,155.2134,155.2415,4540.0
2017-11-30 13:10:00,165.99,166.25,165.9,165.9,32300.0,155.3351,155.5784,155.2509,155.2509,32300.0
2017-11-30 13:15:00,165.91,165.91,165.55,165.74,3400.0,155.2602,155.2602,154.9233,155.1011,3400.0
2017-11-30 13:20:00,165.66,165.74,165.35,165.42,6723.0,155.0263,155.1011,154.7362,154.8017,6723.0
2017-11-30 13:25:00,165.5,165.7,165.33,165.61,9138.0,154.8766,155.0637,154.7175,154.9795,9138.0
2017-11-30 13:30:00,165.55,165.6,165.47,165.59,2100.0,154.9233,154.9701,154.8485,154.9608,2100.0
2017-11-30 13:35:00,165.55,165.6,165.33,165.33,3100.0,154.9233,154.9701,154.7175,154.7175,3100.0
2017-11-30 13:40:00,165.3,165.42,165.07,165.17,3607.0,154.6894,154.8017,154.4742,154.5677,3607.0
2017-11-30 13:45:00,165.11,165.18,164.96,165.04,4630.0,154.5116,154.5771,154.3712,154.4461,4630.0
2017-11-30 13:50:00,165.01,165.01,164.81,164.84,4888.0,154.418,154.418,154.2308,154.2589,4888.0
2017-11-30 13:55:00,164.83,166.0,164.72,165.08,43834.0,154.2496,155.3445,154.1466,154.4835,43834.0
2017-11-30 14:00:00,165.17,165.26,165.01,165.01,3400.0,154.5677,154.652,154.418,154.418,3400.0
2017-11-30 14:05:00,165.0,165.16,164.77,164.89,11307.0,154.4086,154.5584,154.1934,154.3057,11307.0
2017-11-30 14:10:00,164.8,165.12,164.8,164.98,4025.0,154.2215,154.5209,154.2215,154.3899,4025.0
2017-11-30 14:15:00,165.02,165.06,164.89,164.89,2029.0,154.4274,154.4648,154.3057,154.3057,2029.0
2017-11-30 14:20:00,164.89,165.0,164.87,164.89,4900.0,154.3057,154.4086,154.287,154.3057,4900.0
2017-11-30 14:25:00,164.87,165.38,164.87,165.38,4056.0,154.287,154.7643,154.287,154.7643,4056.0
2017-11-30 14:30:00,165.3,165.35,165.2,165.23,4312.0,154.6894,154.7362,154.5958,154.6239,4312.0
2017-11-30 14:35:00,165.26,165.26,164.99,165.11,5056.0,154.652,154.652,154.3993,154.5116,5056.0
2017-11-30 14:40:00,165.1,165.13,164.98,165.08,5853.0,154.5022,154.5303,154.3899,154.4835,5853.0
2017-11-30 14:45:00,165.11,165.2,165.06,165.06,3914.0,154.5116,154.5958,154.4648,154.4648,3914.0
2017-11-30 14:50:00,165.13,165.17,164.98,165.11,5715.0,154.5303,154.5677,154.3899,154.5116,5715.0
2017-11-30 14:55:00,165.06,165.07,164.78,164.86,5100.0,154.4648,154.4742,154.2028,154.2776,5100.0
2017-11-30 15:00:00,164.87,164.9,164.67,164.75,8230.0,154.287,154.3151,154.0998,154.1747,8230.0
2017-11-30 15:05:00,164.74,164.76,164.54,164.6,11842.0,154.1653,154.1841,153.9782,154.0343,11842.0
2017-11-30 15:10:00,164.56,165.04,164.56,165.04,11578.0,153.9969,154.4461,153.9969,154.4461,11578.0
2017-11-30 15:15:00,165.14,165.16,165.04,165.06,9341.0,154.5397,154.5584,154.4461,154.4648,9341.0
2017-11-30 15:20:00,165.09,165.24,165.02,165.22,7970.0,154.4929,154.6332,154.4274,154.6145,7970.0
2017-11-30 15:25:00,165.25,165.41,165.24,165.4,10827.0,154.6426,154.7923,154.6332,154.783,10827.0
2017-11-30 15:30:00,165.42,165.46,165.18,165.18,21161.0,154.8017,154.8391,154.5771,154.5771,21161.0
2017-11-30 15:35:00,165.19,165.3,165.05,165.05,13952.0,154.5865,154.6894,154.4554,154.4554,13952.0
2017-11-30 15:40:00,165.12,165.18,165.09,165.11,12438.0,154.5209,154.5771,154.4929,154.5116,12438.0
2017-11-30 15:45:00,165.15,165.68,165.1,165.68,32998.0,154.549,155.045,154.5022,155.045,32998.0
2017-11-30 15:50:00,165.69,165.8,165.49,165.54,27583.0,155.0544,155.1573,154.8672,154.914,27583.0
2017-11-30 15:55:00,165.53,165.62,165.15,165.49,86736.0,154.9046,154.9889,154.549,154.8672,86736.0
2017-12-01 09:30:00,165.26,165.75,164.47,164.61,21302.0,154.652,155.1105,153.9127,154.0437,21302.0
2017-12-01 09:35:00,164.6,164.75,164.05,164.15,7597.0,154.0343,154.1747,153.5196,153.6132,7597.0
2017-12-01 09:40:00,164.15,164.61,164.1,164.4,8297.0,153.6132,154.0437,153.5664,153.8472,8297.0
2017-12-01 09:45:00,164.41,164.77,164.17,164.61,7135.0,153.8565,154.1934,153.6319,154.0437,7135.0
2017-12-01 09:50:00,164.65,165.39,164.65,165.36,12152.0,154.0811,154.7736,154.0811,154.7455,12152.0
2017-12-01 09:55:00,165.32,165.88,165.3,165.79,19662.0,154.7081,155.2322,154.6894,155.1479,19662.0
2017-12-01 10:00:00,165.81,166.25,165.76,165.89,20642.0,155.1667,155.5784,155.1199,155.2415,20642.0
2017-12-01 10:05:00,165.78,166.15,165.69,166.15,14297.0,155.1386,155.4848,155.0544,155.4848,14297.0
2017-12-01 10:10:00,166.22,166.28,165.78,166.1,8915.0,155.5503,155.6065,155.1386,155.438,8915.0
2017-12-01 10:15:00,166.14,166.55,166.02,166.55,4993.0,155.4755,155.8592,155.3632,155.8592,4993.0
2017-12-01 10:20:00,166.45,166.46,166.18,166.24,4465.0,155.7656,155.7749,155.5129,155.5691,4465.0
2017-12-01 10:25:00,166.2,166.45,166.19,166.34,12034.0,155.5316,155.7656,155.5223,155.6626,12034.0
2017-12-01 10:30:00,166.38,166.56,166.26,166.26,11030.0,155.7001,155.8685,155.5878,155.5878,11030.0
2017-12-01 10:35:00,166.31,166.31,165.8,165.88,19294.0,155.6346,155.6346,155.1573,155.2322,19294.0
2017-12-01 10:40:00,165.64,165.98,165.64,165.81,4734.0,155.0076,155.3257,155.0076,155.1667,4734.0
2017-12-01 10:45:00,165.84,166.1,165.81,166.08,5305.0,155.1947,155.438,155.1667,155.4193,5305.0
2017-12-01 10:50:00,166.09,166.39,166.09,166.16,25735.0,155.4287,155.7094,155.4287,155.4942,25735.0
2017-12-01 10:55:00,166.24,166.25,165.86,165.99,9814.0,155.5691,155.5784,155.2134,155.3351,9814.0
2017-12-01 11:00:00,166.0,166.1,165.96,166.1,2901.0,155.3445,155.438,155.307,155.438,2901.0
2017-12-01 11:05:00,165.99,166.07,164.8,164.8,7485.0,155.3351,155.41,154.2215,154.2215,7485.0
2017-12-01 11:10:00,165.09,165.18,163.22,163.96,15871.0,154.4929,154.5771,152.7429,153.4354,15871.0
2017-12-01 11:15:00,163.77,164.42,163.77,164.21,19794.0,153.2576,153.8659,153.2576,153.6694,19794.0
2017-12-01 11:20:00,164.27,164.48,163.74,163.78,15193.0,153.7255,153.922,153.2295,153.267,15193.0
2017-12-01 11:25:00,163.57,163.81,162.63,162.96,15281.0,153.0704,153.295,152.1908,152.4996,15281.0
2017-12-01 11:30:00,162.85,163.5,162.3,163.1,10070.0,152.3967,153.0049,151.882,152.6306,10070.0
2017-12-01 11:35:00,163.57,164.15,163.57,164.15,6267.0,153.0704,153.6132,153.0704,153.6132,6267.0
2017-12-01 11:40:00,164.15,164.25,163.75,163.84,4467.0,153.6132,153.7068,153.2389,153.3231,4467.0
2017-12-01 11:45:00,163.79,163.87,163.65,163.76,11091.0,153.2763,153.3512,153.1453,153.2482,11091.0
2017-12-01 11:50:00,163.57,164.0,163.27,163.7,9004.0,153.0704,153.4728,152.7897,153.1921,9004.0
2017-12-01 11:55:00,163.75,164.4,163.63,164.29,2436.0,153.2389,153.8472,153.1266,153.7442,2436.0
2017-12-01 12:00:00,164.31,164.56,164.18,164.56,6626.0,153.7629,153.9969,153.6413,153.9969,6626.0
2017-12-01 12:05:00,164.55,164.78,164.18,164.28,8284.0,153.9875,154.2028,153.6413,153.7349,8284.0
2017-12-01 12:10:00,164.38,164.5,163.93,164.32,16727.0,153.8284,153.9407,153.4073,153.7723,16727.0
2017-12-01 12:15:00,164.24,164.53,164.0,164.18,5806.0,153.6974,153.9688,153.4728,153.6413,5806.0
2017-12-01 12:20:00,164.13,164.53,164.13,164.48,2200.0,153.5945,153.9688,153.5945,153.922,2200.0
2017-12-01 12:25:00,164.58,164.62,164.36,164.47,7173.0,154.0156,154.053,153.8097,153.9127,7173.0
2017-12-01 12:30:00,164.4,164.46,164.25,164.4,2398.0,153.8472,153.9033,153.7068,153.8472,2398.0
2017-12-01 12:35:00,164.4,164.65,164.4,164.5,5766.0,153.8472,154.0811,153.8472,153.9407,5766.0
2017-12-01 12:40:00,164.41,164.56,164.31,164.56,3776.0,153.8565,153.9969,153.7629,153.9969,3776.0
2017-12-01 12:45:00,164.58,164.84,164.58,164.79,6640.0,154.0156,154.2589,154.0156,154.2121,6640.0
2017-12-01 12:50:00,164.81,164.95,164.66,164.74,3573.0,154.2308,154.3619,154.0905,154.1653,3573.0
2017-12-01 12:55:00,164.8,164.95,164.71,164.95,6069.0,154.2215,154.3619,154.1373,154.3619,6069.0
2017-12-01 13:00:00,164.84,165.04,164.84,165.02,3467.0,154.2589,154.4461,154.2589,154.4274,3467.0
2017-12-01 13:05:00,164.95,165.23,164.95,165.09,2100.0,154.3619,154.6239,154.3619,154.4929,2100.0
2017-12-01 13:10:00,165.23,165.3,165.03,165.22,3738.0,154.6239,154.6894,154.4367,154.6145,3738.0
2017-12-01 13:15:00,165.22,165.22,164.8,165.11,4600.0,154.6145,154.6145,154.2215,154.5116,4600.0
2017-12-01 13:20:00,165.01,165.34,164.99,165.34,5800.0,154.418,154.7268,154.3993,154.7268,5800.0
2017-12-01 13:25:00,165.39,165.55,165.28,165.29,5818.0,154.7736,154.9233,154.6707,154.68,5818.0
2017-12-01 13:30:00,165.34,165.57,165.18,165.54,4149.0,154.7268,154.9421,154.5771,154.914,4149.0
2017-12-01 13:35:00,165.6,165.66,165.43,165.6,4200.0,154.9701,155.0263,154.811,154.9701,4200.0
2017-12-01 13:40:00,165.63,165.63,165.43,165.55,3144.0,154.9982,154.9982,154.811,154.9233,3144.0
2017-12-01 13:45:00,165.51,165.64,165.34,165.57,12167.0,154.8859,155.0076,154.7268,154.9421,12167.0
2017-12-01 13:50:00,165.58,165.7,165.56,165.69,4651.0,154.9514,155.0637,154.9327,155.0544,4651.0
2017-12-01 13:55:00,165.61,165.85,165.56,165.75,8254.0,154.9795,155.2041,154.9327,155.1105,8254.0
2017-12-01 14:00:00,165.73,165.94,165.59,165.84,3400.0,155.0918,155.2883,154.9608,155.1947,3400.0
2017-12-01 14:05:00,165.88,165.99,165.66,165.99,5315.0,155.2322,155.3351,155.0263,155.3351,5315.0
2017-12-01 14:10:00,165.92,166.02,165.82,165.92,40200.0,155.2696,155.3632,155.176,155.2696,40200.0
2017-12-01 14:15:00,165.87,165.93,165.76,165.85,32650.0,155.2228,155.279,155.1199,155.2041,32650.0
2017-12-01 14:20:00,165.84,165.93,165.71,165.73,4500.0,155.1947,155.279,155.0731,155.0918,4500.0
2017-12-01 14:25:00,165.68,165.93,165.68,165.89,8703.0,155.045,155.279,155.045,155.2415,8703.0
2017-12-01 14:30:00,165.9,165.93,165.71,165.76,5753.0,155.2509,155.279,155.0731,155.1199,5753.0
2017-12-01 14:35:00,165.71,165.92,165.65,165.71,5892.0,155.0731,155.2696,155.0169,155.0731,5892.0
2017-12-01 14:40:00,165.72,165.75,165.49,165.5,7865.0,155.0824,155.1105,154.8672,154.8766,7865.0
2017-12-01 14:45:00,165.52,165.56,165.39,165.5,5979.0,154.8953,154.9327,154.7736,154.8766,5979.0
2017-12-01 14:50:00,165.47,165.54,165.41,165.5,4193.0,154.8485,154.914,154.7923,154.8766,4193.0
2017-12-01 14:55:00,165.49,165.67,165.46,165.67,6190.0,154.8672,155.0356,154.8391,155.0356,6190.0
2017-12-01 15:00:00,165.58,165.7,165.25,165.7,5004.0,154.9514,155.0637,154.6426,155.0637,5004.0
2017-12-01 15:05:00,165.61,165.83,165.49,165.82,5200.0,154.9795,155.1854,154.8672,155.176,5200.0
2017-12-01 15:10:00,165.81,165.83,165.73,165.74,3919.0,155.1667,155.1854,155.0918,155.1011,3919.0
2017-12-01 15:15:00,165.7,165.89,165.7,165.77,7111.0,155.0637,155.2415,155.0637,155.1292,7111.0
2017-12-01 15:20:00,165.77,165.93,165.74,165.87,4393.0,155.1292,155.279,155.1011,155.2228,4393.0
2017-12-01 15:25:00,165.9,166.0,165.87,165.9,8216.0,155.2509,155.3445,155.2228,155.2509,8216.0
2017-12-01 15:30:00,165.91,166.16,165.89,166.15,10499.0,155.2602,155.4942,155.2415,155.4848,10499.0
2017-12-01 15:35:00,166.15,166.2,165.9,166.06,11025.0,155.4848,155.5316,155.2509,155.4006,11025.0
2017-12-01 15:40:00,166.07,166.32,166.04,166.13,8839.0,155.41,155.6439,155.3819,155.4661,8839.0
2017-12-01 15:45:00,166.1,166.17,165.86,165.98,14800.0,155.438,155.5035,155.2134,155.3257,14800.0
2017-12-01 15:50:00,166.01,166.11,165.91,165.97,16647.0,155.3538,155.4474,155.2602,155.3164,16647.0
2017-12-01 15:55:00,166.01,166.24,166.01,166.1,31773.0,155.3538,155.5691,155.3538,155.438,31773.0
2017-12-04 09:30:00,167.38,169.0,162.25,167.82,36665.0,156.6359,158.1519,151.8352,157.0476,36665.0
2017-12-04 09:35:00,167.86,168.0,167.0,167.88,15701.0,157.0851,157.2161,156.2803,157.1038,15701.0
2017-12-04 09:40:00,167.98,167.99,167.32,167.32,2730.0,157.1974,157.2067,156.5797,156.5797,2730.0
2017-12-04 09:45:00,167.28,167.28,166.9,167.08,3395.0,156.5423,156.5423,156.1867,156.3551,3395.0
2017-12-04 09:50:00,167.05,167.36,166.98,167.26,5018.0,156.3271,156.6172,156.2616,156.5236,5018.0
2017-12-04 09:55:00,167.22,167.28,167.1,167.1,3211.0,156.4861,156.5423,156.3738,156.3738,3211.0
2017-12-04 10:00:00,167.1,167.75,166.9,167.6,26816.0,156.3738,156.9821,156.1867,156.8418,26816.0
2017-12-04 10:05:00,167.61,167.68,167.33,167.42,10900.0,156.8511,156.9166,156.5891,156.6733,10900.0
2017-12-04 10:10:00,167.38,167.41,167.0,167.14,4225.0,156.6359,156.664,156.2803,156.4113,4225.0
2017-12-04 10:15:00,167.03,167.16,166.82,166.92,16005.0,156.3083,156.43,156.1118,156.2054,16005.0
2017-12-04 10:20:00,167.05,167.44,166.91,167.33,5893.0,156.3271,156.692,156.196,156.5891,5893.0
2017-12-04 10:25:00,167.27,167.33,166.88,166.91,8435.0,156.5329,156.5891,156.168,156.196,8435.0
2017-12-04 10:30:00,166.91,167.07,166.83,166.85,7521.0,156.196,156.3458,156.1212,156.1399,7521.0
2017-12-04 10:35:00,166.8,167.2,166.78,167.2,14700.0,156.0931,156.4674,156.0744,156.4674,14700.0
2017-12-04 10:40:00,167.16,167.18,166.82,166.82,7392.0,156.43,156.4487,156.1118,156.1118,7392.0
2017-12-04 10:45:00,166.88,166.94,166.7,166.7,3400.0,156.168,156.2241,155.9995,155.9995,3400.0
2017-12-04 10:50:00,166.74,166.8,166.44,166.5,6100.0,156.037,156.0931,155.7562,155.8124,6100.0
2017-12-04 10:55:00,166.56,166.84,166.35,166.77,14180.0,155.8685,156.1305,155.672,156.065,14180.0
2017-12-04 11:00:00,166.78,166.98,166.67,166.98,5242.0,156.0744,156.2616,155.9715,156.2616,5242.0
2017-12-04 11:05:00,166.93,167.1,166.93,167.05,13578.0,156.2148,156.3738,156.2148,156.3271,13578.0
2017-12-04 11:10:00,166.97,167.07,166.82,166.93,7200.0,156.2522,156.3458,156.1118,156.2148,7200.0
2017-12-04 11:15:00,166.96,167.29,166.94,167.29,10457.0,156.2428,156.5517,156.2241,156.5517,10457.0
2017-12-04 11:20:00,167.38,167.49,167.38,167.42,2006.0,156.6359,156.7388,156.6359,156.6733,2006.0
2017-12-04 11:25:00,167.46,167.55,167.32,167.55,11853.0,156.7107,156.795,156.5797,156.795,11853.0
2017-12-04 11:30:00,167.53,167.73,167.4,167.46,7305.0,156.7762,156.9634,156.6546,156.7107,7305.0
2017-12-04 11:35:00,167.49,167.68,167.33,167.67,12959.0,156.7388,156.9166,156.5891,156.9073,12959.0
2017-12-04 11:40:00,167.63,167.78,167.45,167.5,6300.0,156.8698,157.0102,156.7014,156.7482,6300.0
2017-12-04 11:45:00,167.49,167.66,167.3,167.55,7547.0,156.7388,156.8979,156.561,156.795,7547.0
2017-12-04 11:50:00,167.48,167.76,167.47,167.6,3922.0,156.7295,156.9915,156.7201,156.8418,3922.0
2017-12-04 11:55:00,167.55,167.86,167.54,167.79,5280.0,156.795,157.0851,156.7856,157.0196,5280.0
2017-12-04 12:00:00,167.76,168.01,167.73,167.9,7311.0,156.9915,157.2254,156.9634,157.1225,7311.0
2017-12-04 12:05:00,167.95,168.14,167.7,167.7,13935.0,157.1693,157.3471,156.9353,156.9353,13935.0
2017-12-04 12:10:00,167.72,167.82,167.64,167.71,9399.0,156.9541,157.0476,156.8792,156.9447,9399.0
2017-12-04 12:15:00,167.71,167.97,167.59,167.9,9990.0,156.9447,157.188,156.8324,157.1225,9990.0
2017-12-04 12:20:00,167.92,167.95,167.6,167.61,4845.0,157.1412,157.1693,156.8418,156.8511,4845.0
2017-12-04 12:25:00,167.6,167.66,167.48,167.53,3670.0,156.8418,156.8979,156.7295,156.7762,3670.0
2017-12-04 12:30:00,167.54,167.57,167.32,167.39,6187.0,156.7856,156.8137,156.5797,156.6452,6187.0
2017-12-04 12:35:00,167.4,167.49,167.34,167.36,3602.0,156.6546,156.7388,156.5984,156.6172,3602.0
2017-12-04 12:40:00,167.36,167.74,167.36,167.7,5295.0,156.6172,156.9728,156.6172,156.9353,5295.0
2017-12-04 12:45:00,167.73,167.94,167.7,167.8,4702.0,156.9634,157.1599,156.9353,157.0289,4702.0
2017-12-04 12:50:00,167.78,167.93,167.3,167.3,30492.0,157.0102,157.1506,156.561,156.561,30492.0
2017-12-04 12:55:00,167.36,167.64,167.33,167.5,6372.0,156.6172,156.8792,156.5891,156.7482,6372.0
2017-12-04 13:00:00,167.47,167.62,167.47,167.49,2749.0,156.7201,156.8605,156.7201,156.7388,2749.0
2017-12-04 13:05:00,167.45,167.55,167.43,167.48,4376.0,156.7014,156.795,156.6827,156.7295,4376.0
2017-12-04 13:10:00,167.47,167.92,167.46,167.69,8474.0,156.7201,157.1412,156.7107,156.926,8474.0
2017-12-04 13:15:00,167.72,167.76,167.5,167.5,5660.0,156.9541,156.9915,156.7482,156.7482,5660.0
2017-12-04 13:20:00,167.49,167.9,167.45,167.65,7859.0,156.7388,157.1225,156.7014,156.8885,7859.0
2017-12-04 13:25:00,167.66,167.71,167.56,167.61,4632.0,156.8979,156.9447,156.8043,156.8511,4632.0
2017-12-04 13:30:00,167.57,167.81,167.5,167.72,3688.0,156.8137,157.0383,156.7482,156.9541,3688.0
2017-12-04 13:35:00,167.72,167.78,167.67,167.77,4097.0,156.9541,157.0102,156.9073,157.0008,4097.0
2017-12-04 13:40:00,167.74,167.84,167.61,167.84,5136.0,156.9728,157.0663,156.8511,157.0663,5136.0
2017-12-04 13:45:00,167.87,167.92,167.71,167.8,7567.0,157.0944,157.1412,156.9447,157.0289,7567.0
2017-12-04 13:50:00,167.84,167.93,167.78,167.84,6434.0,157.0663,157.1506,157.0102,157.0663,6434.0
2017-12-04 13:55:00,167.93,168.08,167.91,168.05,5822.0,157.1506,157.2909,157.1319,157.2629,5822.0
2017-12-04 14:00:00,168.1,168.1,168.0,168.06,9091.0,157.3097,157.3097,157.2161,157.2722,9091.0
2017-12-04 14:05:00,168.03,168.09,167.85,167.85,7493.0,157.2442,157.3003,157.0757,157.0757,7493.0
2017-12-04 14:10:00,167.89,167.96,167.85,167.91,8961.0,157.1131,157.1786,157.0757,157.1319,8961.0
2017-12-04 14:15:00,167.91,168.01,167.87,168.0,6783.0,157.1319,157.2254,157.0944,157.2161,6783.0
2017-12-04 14:20:00,167.89,168.07,167.89,168.0,10486.0,157.1131,157.2816,157.1131,157.2161,10486.0
2017-12-04 14:25:00,168.0,168.05,167.88,168.03,7500.0,157.2161,157.2629,157.1038,157.2442,7500.0
2017-12-04 14:30:00,168.0,168.03,167.8,167.84,10952.0,157.2161,157.2442,157.0289,157.0663,10952.0
2017-12-04 14:35:00,167.91,167.96,167.77,167.89,8675.0,157.1319,157.1786,157.0008,157.1131,8675.0
2017-12-04 14:40:00,167.89,167.92,167.78,167.87,8680.0,157.1131,157.1412,157.0102,157.0944,8680.0
2017-12-04 14:45:00,167.92,168.85,167.74,168.24,42594.0,157.1412,158.0115,156.9728,157.4407,42594.0
2017-12-04 14:50:00,168.21,168.42,168.16,168.39,6335.0,157.4126,157.6091,157.3658,157.581,6335.0
2017-12-04 14:55:00,168.42,168.74,168.36,168.51,23557.0,157.6091,157.9086,157.553,157.6933,23557.0
2017-12-04 15:00:00,168.49,168.57,168.41,168.56,18031.0,157.6746,157.7495,157.5998,157.7401,18031.0
2017-12-04 15:05:00,168.62,168.98,168.41,168.95,33008.0,157.7963,158.1332,157.5998,158.1051,33008.0
2017-12-04 15:10:00,168.96,168.96,168.61,168.66,13837.0,158.1145,158.1145,157.7869,157.8337,13837.0
2017-12-04 15:15:00,168.68,168.68,168.3,168.3,17080.0,157.8524,157.8524,157.4968,157.4968,17080.0
2017-12-04 15:20:00,168.32,168.55,168.29,168.39,9875.0,157.5155,157.7308,157.4875,157.581,9875.0
2017-12-04 15:25:00,168.37,168.49,168.28,168.45,11416.0,157.5623,157.6746,157.4781,157.6372,11416.0
2017-12-04 15:30:00,168.42,168.55,168.39,168.49,27839.0,157.6091,157.7308,157.581,157.6746,27839.0
2017-12-04 15:35:00,168.49,168.52,168.27,168.27,35128.0,157.6746,157.7027,157.4687,157.4687,35128.0
2017-12-04 15:40:00,168.25,168.26,167.89,168.01,26405.0,157.45,157.4594,157.1131,157.2254,26405.0
2017-12-04 15:45:00,168.01,168.06,167.6,167.63,23508.0,157.2254,157.2722,156.8418,156.8698,23508.0
2017-12-04 15:50:00,167.65,167.79,167.5,167.6,30564.0,156.8885,157.0196,156.7482,156.8418,30564.0
2017-12-04 15:55:00,167.57,167.67,167.45,167.46,56627.0,156.8137,156.9073,156.7014,156.7107,56627.0
2017-12-05 09:30:00,168.04,168.92,167.72,168.77,23260.0,157.2535,158.077,156.9541,157.9367,23260.0
2017-12-05 09:35:00,168.75,169.77,168.41,168.97,25863.0,157.9179,158.8725,157.5998,158.1238,25863.0
2017-12-05 09:40:00,168.76,171.1,168.53,170.6,29372.0,157.9273,160.1171,157.7121,159.6492,29372.0
2017-12-05 09:45:00,170.39,170.41,169.4,169.52,9594.0,159.4527,159.4714,158.5262,158.6385,9594.0
2017-12-05 09:50:00,169.52,169.55,168.39,168.39,6246.0,158.6385,158.6666,157.581,157.581,6246.0
2017-12-05 09:55:00,168.39,168.76,168.31,168.58,15997.0,157.581,157.9273,157.5062,157.7588,15997.0
2017-12-05 10:00:00,168.8,169.41,168.64,169.41,15686.0,157.9647,158.5356,157.815,158.5356,15686.0
2017-12-05 10:05:00,169.42,169.54,168.81,168.85,15502.0,158.5449,158.6572,157.9741,158.0115,15502.0
2017-12-05 10:10:00,168.91,169.07,168.8,168.87,16153.0,158.0677,158.2174,157.9647,158.0302,16153.0
2017-12-05 10:15:00,168.93,169.07,168.84,169.0,57397.0,158.0864,158.2174,158.0022,158.1519,57397.0
2017-12-05 10:20:00,168.97,169.04,168.88,168.9,19625.0,158.1238,158.1893,158.0396,158.0583,19625.0
2017-12-05 10:25:00,168.88,168.89,168.41,168.52,10036.0,158.0396,158.0489,157.5998,157.7027,10036.0
2017-12-05 10:30:00,168.51,168.8,168.42,168.72,14024.0,157.6933,157.9647,157.6091,157.8899,14024.0
2017-12-05 10:35:00,168.75,168.86,168.64,168.79,25672.0,157.9179,158.0209,157.815,157.9554,25672.0
2017-12-05 10:40:00,168.79,168.95,168.79,168.88,11370.0,157.9554,158.1051,157.9554,158.0396,11370.0
2017-12-05 10:45:00,168.87,168.9,168.71,168.8,21494.0,158.0302,158.0583,157.8805,157.9647,21494.0
2017-12-05 10:50:00,168.78,168.8,168.3,168.42,14328.0,157.946,157.9647,157.4968,157.6091,14328.0
2017-12-05 10:55:00,168.42,168.87,168.41,168.81,7588.0,157.6091,158.0302,157.5998,157.9741,7588.0
2017-12-05 11:00:00,168.87,169.04,168.79,168.89,7640.0,158.0302,158.1893,157.9554,158.0489,7640.0
2017-12-05 11:05:00,168.89,168.98,168.83,168.94,3762.0,158.0489,158.1332,157.9928,158.0957,3762.0
2017-12-05 11:10:00,168.95,168.98,168.7,168.72,7700.0,158.1051,158.1332,157.8711,157.8899,7700.0
2017-12-05 11:15:00,168.67,168.86,168.62,168.82,2810.0,157.8431,158.0209,157.7963,157.9834,2810.0
2017-12-05 11:20:00,168.73,168.91,168.68,168.86,28768.0,157.8992,158.0677,157.8524,158.0209,28768.0
2017-12-05 11:25:00,168.86,169.09,168.83,168.99,16179.0,158.0209,158.2361,157.9928,158.1425,16179.0
2017-12-05 11:30:00,169.03,169.28,169.03,169.2,8380.0,158.18,158.4139,158.18,158.339,8380.0
2017-12-05 11:35:00,169.09,169.22,169.04,169.15,5775.0,158.2361,158.3578,158.1893,158.2923,5775.0
2017-12-05 11:40:00,169.15,169.34,169.12,169.34,2812.0,158.2923,158.4701,158.2642,158.4701,2812.0
2017-12-05 11:45:00,169.29,169.31,169.13,169.16,3730.0,158.4233,158.442,158.2735,158.3016,3730.0
2017-12-05 11:50:00,169.17,169.17,168.83,168.83,6400.0,158.311,158.311,157.9928,157.9928,6400.0
2017-12-05 11:55:00,168.78,168.83,168.36,168.37,4788.0,157.946,157.9928,157.553,157.5623,4788.0
2017-12-05 12:00:00,168.54,168.54,168.08,168.08,3200.0,157.7214,157.7214,157.2909,157.2909,3200.0
2017-12-05 12:05:00,168.07,168.28,168.07,168.17,4631.0,157.2816,157.4781,157.2816,157.3752,4631.0
2017-12-05 12:10:00,168.15,168.25,168.13,168.13,1738.0,157.3564,157.45,157.3377,157.3377,1738.0
2017-12-05 12:15:00,168.24,168.64,168.24,168.53,5703.0,157.4407,157.815,157.4407,157.7121,5703.0
2017-12-05 12:20:00,168.53,168.66,168.21,168.57,4498.0,157.7121,157.8337,157.4126,157.7495,4498.0
2017-12-05 12:25:00,168.64,168.88,168.64,168.67,5430.0,157.815,158.0396,157.815,157.8431,5430.0
2017-12-05 12:30:00,168.66,168.73,168.6,168.73,4835.0,157.8337,157.8992,157.7776,157.8992,4835.0
2017-12-05 12:35:00,168.79,168.79,168.58,168.74,4581.0,157.9554,157.9554,157.7588,157.9086,4581.0
2017-12-05 12:40:00,168.71,168.78,168.65,168.78,3419.0,157.8805,157.946,157.8244,157.946,3419.0
2017-12-05 12:45:00,168.78,168.81,168.43,168.43,3285.0,157.946,157.9741,157.6185,157.6185,3285.0
2017-12-05 12:50:00,168.56,168.56,168.35,168.35,1668.0,157.7401,157.7401,157.5436,157.5436,1668.0
2017-12-05 12:55:00,168.39,168.74,168.39,168.46,5654.0,157.581,157.9086,157.581,157.6466,5654.0
2017-12-05 13:00:00,168.33,168.33,168.07,168.28,2724.0,157.5249,157.5249,157.2816,157.4781,2724.0
2017-12-05 13:05:00,168.39,168.62,168.37,168.37,2100.0,157.581,157.7963,157.5623,157.5623,2100.0
2017-12-05 13:10:00,168.48,168.57,168.43,168.52,7742.0,157.6653,157.7495,157.6185,157.7027,7742.0
2017-12-05 13:15:00,168.46,168.46,168.16,168.3,4057.0,157.6466,157.6466,157.3658,157.4968,4057.0
2017-12-05 13:20:00,168.41,168.57,168.41,168.46,4525.0,157.5998,157.7495,157.5998,157.6466,4525.0
2017-12-05 13:25:00,168.49,168.53,168.07,168.16,9679.0,157.6746,157.7121,157.2816,157.3658,9679.0
2017-12-05 13:30:00,168.24,168.4,168.22,168.27,3127.0,157.4407,157.5904,157.422,157.4687,3127.0
2017-12-05 13:35:00,168.34,168.36,168.18,168.24,2934.0,157.5343,157.553,157.3845,157.4407,2934.0
2017-12-05 13:40:00,168.24,168.26,168.03,168.04,3100.0,157.4407,157.4594,157.2442,157.2535,3100.0
2017-12-05 13:45:00,168.07,168.09,167.96,168.03,4615.0,157.2816,157.3003,157.1786,157.2442,4615.0
2017-12-05 13:50:00,168.0,168.12,167.94,168.02,4101.0,157.2161,157.3284,157.1599,157.2348,4101.0
2017-12-05 13:55:00,168.05,168.07,167.97,168.07,1600.0,157.2629,157.2816,157.188,157.2816,1600.0
2017-12-05 14:00:00,168.08,168.11,168.0,168.1,2918.0,157.2909,157.319,157.2161,157.3097,2918.0
2017-12-05 14:05:00,168.1,168.16,167.99,168.05,4260.0,157.3097,157.3658,157.2067,157.2629,4260.0
2017-12-05 14:10:00,168.02,168.17,167.96,168.17,6319.0,157.2348,157.3752,157.1786,157.3752,6319.0
2017-12-05 14:15:00,168.17,168.29,168.11,168.17,6784.0,157.3752,157.4875,157.319,157.3752,6784.0
2017-12-05 14:20:00,168.12,168.24,168.03,168.03,3501.0,157.3284,157.4407,157.2442,157.2442,3501.0
2017-12-05 14:25:00,168.05,168.26,168.05,168.18,3596.0,157.2629,157.4594,157.2629,157.3845,3596.0
2017-12-05 14:30:00,168.11,168.18,167.96,168.14,4839.0,157.319,157.3845,157.1786,157.3471,4839.0
2017-12-05 14:35:00,168.09,168.38,168.06,168.06,5851.0,157.3003,157.5717,157.2722,157.2722,5851.0
2017-12-05 14:40:00,168.14,168.41,168.13,168.31,4800.0,157.3471,157.5998,157.3377,157.5062,4800.0
2017-12-05 14:45:00,168.33,168.35,168.12,168.25,3471.0,157.5249,157.5436,157.3284,157.45,3471.0
2017-12-05 14:50:00,168.24,168.25,168.09,168.17,5242.0,157.4407,157.45,157.3003,157.3752,5242.0
2017-12-05 14:55:00,168.2,168.2,167.92,167.97,12444.0,157.4032,157.4032,157.1412,157.188,12444.0
2017-12-05 15:00:00,167.97,167.99,167.77,167.77,3550.0,157.188,157.2067,157.0008,157.0008,3550.0
2017-12-05 15:05:00,167.73,167.94,167.69,167.87,6488.0,156.9634,157.1599,156.926,157.0944,6488.0
2017-12-05 15:10:00,167.87,167.87,167.69,167.79,8579.0,157.0944,157.0944,156.926,157.0196,8579.0
2017-12-05 15:15:00,167.76,167.79,167.59,167.7,8703.0,156.9915,157.0196,156.8324,156.9353,8703.0
2017-12-05 15:20:00,167.71,167.93,167.69,167.84,10469.0,156.9447,157.1506,156.926,157.0663,10469.0
2017-12-05 15:25:00,167.88,167.92,167.83,167.87,9377.0,157.1038,157.1412,157.057,157.0944,9377.0
2017-12-05 15:30:00,167.89,167.89,167.7,167.78,9533.0,157.1131,157.1131,156.9353,157.0102,9533.0
2017-12-05 15:35:00,167.78,167.78,167.51,167.55,12649.0,157.0102,157.0102,156.7575,156.795,12649.0
2017-12-05 15:40:00,167.53,167.76,167.5,167.65,11143.0,156.7762,156.9915,156.7482,156.8885,11143.0
2017-12-05 15:45:00,167.6,167.69,167.51,167.61,19525.0,156.8418,156.926,156.7575,156.8511,19525.0
2017-12-05 15:50:00,167.65,167.7,167.56,167.66,17982.0,156.8885,156.9353,156.8043,156.8979,17982.0
2017-12-05 15:55:00,167.7,168.04,167.7,167.9,50934.0,156.9353,157.2535,156.9353,157.1225,50934.0
2017-12-06 09:30:00,168.04,168.99,167.88,168.21,18978.0,157.2535,158.1425,157.1038,157.4126,18978.0
2017-12-06 09:35:00,168.13,168.79,167.93,168.79,2222.0,157.3377,157.9554,157.1506,157.9554,2222.0
2017-12-06 09:40:00,168.62,168.88,168.46,168.74,4657.0,157.7963,158.0396,157.6466,157.9086,4657.0
2017-12-06 09:45:00,168.84,168.84,168.4,168.57,5200.0,158.0022,158.0022,157.5904,157.7495,5200.0
2017-12-06 09:50:00,168.53,168.69,168.45,168.69,3332.0,157.7121,157.8618,157.6372,157.8618,3332.0
2017-12-06 09:55:00,168.67,168.71,168.51,168.59,5600.0,157.8431,157.8805,157.6933,157.7682,5600.0
2017-12-06 10:00:00,168.69,169.02,168.53,168.53,11047.0,157.8618,158.1706,157.7121,157.7121,11047.0
2017-12-06 10:05:00,168.41,168.49,168.15,168.15,6592.0,157.5998,157.6746,157.3564,157.3564,6592.0
2017-12-06 10:10:00,168.15,168.34,167.97,168.05,7500.0,157.3564,157.5343,157.188,157.2629,7500.0
2017-12-06 10:15:00,168.09,168.33,168.03,168.31,3790.0,157.3003,157.5249,157.2442,157.5062,3790.0
2017-12-06 10:20:00,168.34,168.39,168.25,168.26,1767.0,157.5343,157.581,157.45,157.4594,1767.0
2017-12-06 10:25:00,168.4,168.4,168.07,168.12,9100.0,157.5904,157.5904,157.2816,157.3284,9100.0
2017-12-06 10:30:00,168.16,168.64,168.16,168.55,9098.0,157.3658,157.815,157.3658,157.7308,9098.0
2017-12-06 10:35:00,168.43,168.54,167.77,167.78,8679.0,157.6185,157.7214,157.0008,157.0102,8679.0
2017-12-06 10:40:00,167.83,168.26,167.83,168.26,10000.0,157.057,157.4594,157.057,157.4594,10000.0
2017-12-06 10:45:00,168.34,168.68,168.33,168.68,2900.0,157.5343,157.8524,157.5249,157.8524,2900.0
2017-12-06 10:50:00,168.72,168.97,168.59,168.9,12662.0,157.8899,158.1238,157.7682,158.0583,12662.0
2017-12-06 10:55:00,168.9,169.14,168.89,169.14,7433.0,158.0583,158.2829,158.0489,158.2829,7433.0
2017-12-06 11:00:00,168.92,169.18,168.9,169.12,9400.0,158.077,158.3203,158.0583,158.2642,9400.0
2017-12-06 11:05:00,169.18,169.18,168.97,169.03,5089.0,158.3203,158.3203,158.1238,158.18,5089.0
2017-12-06 11:10:00,169.15,169.33,169.04,169.33,4553.0,158.2923,158.4607,158.1893,158.4607,4553.0
2017-12-06 11:15:00,169.34,169.34,168.91,168.91,5843.0,158.4701,158.4701,158.0677,158.0677,5843.0
2017-12-06 11:20:00,168.98,169.4,168.97,169.23,18709.0,158.1332,158.5262,158.1238,158.3671,18709.0
2017-12-06 11:25:00,169.17,169.31,169.1,169.17,3900.0,158.311,158.442,158.2455,158.311,3900.0
2017-12-06 11:30:00,169.2,169.2,168.92,168.94,1735.0,158.339,158.339,158.077,158.0957,1735.0
2017-12-06 11:35:00,169.02,169.11,168.97,168.99,3300.0,158.1706,158.2548,158.1238,158.1425,3300.0
2017-12-06 11:40:00,169.02,169.19,169.01,169.19,2518.0,158.1706,158.3297,158.1612,158.3297,2518.0
2017-12-06 11:45:00,169.14,169.26,169.04,169.19,3638.0,158.2829,158.3952,158.1893,158.3297,3638.0
2017-12-06 11:50:00,169.11,169.14,168.98,169.1,2509.0,158.2548,158.2829,158.1332,158.2455,2509.0
2017-12-06 11:55:00,169.08,169.08,168.85,168.94,4011.0,158.2268,158.2268,158.0115,158.0957,4011.0
2017-12-06 12:00:00,168.96,168.98,168.77,168.78,5072.0,158.1145,158.1332,157.9367,157.946,5072.0
2017-12-06 12:05:00,168.86,168.86,168.75,168.84,1497.0,158.0209,158.0209,157.9179,158.0022,1497.0
2017-12-06 12:10:00,168.94,169.16,168.94,169.1,6287.0,158.0957,158.3016,158.0957,158.2455,6287.0
2017-12-06 12:15:00,168.98,168.98,168.67,168.67,4702.0,158.1332,158.1332,157.8431,157.8431,4702.0
2017-12-06 12:20:00,168.62,168.84,168.55,168.76,7570.0,157.7963,158.0022,157.7308,157.9273,7570.0
2017-12-06 12:25:00,168.75,168.89,168.75,168.77,3529.0,157.9179,158.0489,157.9179,157.9367,3529.0
2017-12-06 12:30:00,168.81,168.91,168.73,168.85,4800.0,157.9741,158.0677,157.8992,158.0115,4800.0
2017-12-06 12:35:00,168.88,168.91,168.76,168.91,1206.0,158.0396,158.0677,157.9273,158.0677,1206.0
2017-12-06 12:40:00,168.82,169.0,168.82,168.85,2785.0,157.9834,158.1519,157.9834,158.0115,2785.0
2017-12-06 12:45:00,168.9,169.06,168.9,168.92,1900.0,158.0583,158.208,158.0583,158.077,1900.0
2017-12-06 12:50:00,168.96,169.09,168.89,168.93,4493.0,158.1145,158.2361,158.0489,158.0864,4493.0
2017-12-06 12:55:00,168.93,169.01,168.84,168.84,1100.0,158.0864,158.1612,158.0022,158.0022,1100.0
2017-12-06 13:00:00,168.8,168.89,168.7,168.89,1800.0,157.9647,158.0489,157.8711,158.0489,1800.0
2017-12-06 13:05:00,168.81,168.91,168.68,168.81,2824.0,157.9741,158.0677,157.8524,157.9741,2824.0
2017-12-06 13:10:00,168.88,169.02,168.85,168.96,2477.0,158.0396,158.1706,158.0115,158.1145,2477.0
2017-12-06 13:15:00,168.74,168.92,168.74,168.92,3200.0,157.9086,158.077,157.9086,158.077,3200.0
2017-12-06 13:20:00,168.84,168.86,168.6,168.62,1400.0,158.0022,158.0209,157.7776,157.7963,1400.0
2017-12-06 13:25:00,168.63,168.72,168.55,168.7,2000.0,157.8056,157.8899,157.7308,157.8711,2000.0
2017-12-06 13:30:00,168.78,168.79,168.59,168.74,2300.0,157.946,157.9554,157.7682,157.9086,2300.0
2017-12-06 13:35:00,168.82,168.91,168.73,168.76,3200.0,157.9834,158.0677,157.8992,157.9273,3200.0
2017-12-06 13:40:00,168.77,168.87,168.74,168.74,3405.0,157.9367,158.0302,157.9086,157.9086,3405.0
2017-12-06 13:45:00,168.79,168.82,168.69,168.78,5000.0,157.9554,157.9834,157.8618,157.946,5000.0
2017-12-06 13:50:00,168.77,168.78,168.68,168.71,1400.0,157.9367,157.946,157.8524,157.8805,1400.0
2017-12-06 13:55:00,168.67,168.71,168.64,168.69,2300.0,157.8431,157.8805,157.815,157.8618,2300.0
2017-12-06 14:00:00,168.69,168.89,168.66,168.86,2565.0,157.8618,158.0489,157.8337,158.0209,2565.0
2017-12-06 14:05:00,168.9,168.91,168.67,168.67,3142.0,158.0583,158.0677,157.8431,157.8431,3142.0
2017-12-06 14:10:00,168.67,168.71,168.54,168.54,3073.0,157.8431,157.8805,157.7214,157.7214,3073.0
2017-12-06 14:15:00,168.58,168.72,168.54,168.71,4100.0,157.7588,157.8899,157.7214,157.8805,4100.0
2017-12-06 14:20:00,168.72,168.8,168.72,168.8,744.0,157.8899,157.9647,157.8899,157.9647,744.0
2017-12-06 14:25:00,168.78,168.84,168.67,168.71,2278.0,157.946,158.0022,157.8431,157.8805,2278.0
2017-12-06 14:30:00,168.71,168.78,168.66,168.77,5656.0,157.8805,157.946,157.8337,157.9367,5656.0
2017-12-06 14:35:00,168.8,169.13,168.74,169.0,6915.0,157.9647,158.2735,157.9086,158.1519,6915.0
2017-12-06 14:40:00,169.06,169.12,169.04,169.04,1100.0,158.208,158.2642,158.1893,158.1893,1100.0
2017-12-06 14:45:00,168.96,169.11,168.96,169.02,3379.0,158.1145,158.2548,158.1145,158.1706,3379.0
2017-12-06 14:50:00,169.06,169.06,169.0,169.04,1122.0,158.208,158.208,158.1519,158.1893,1122.0
2017-12-06 14:55:00,169.08,169.12,168.99,169.0,1850.0,158.2268,158.2642,158.1425,158.1519,1850.0
2017-12-06 15:00:00,168.97,168.97,168.84,168.97,5281.0,158.1238,158.1238,158.0022,158.1238,5281.0
2017-12-06 15:05:00,168.93,168.93,168.84,168.92,3238.0,158.0864,158.0864,158.0022,158.077,3238.0
2017-12-06 15:10:00,168.9,168.95,168.87,168.91,2856.0,158.0583,158.1051,158.0302,158.0677,2856.0
2017-12-06 15:15:00,168.89,169.01,168.89,168.97,5542.0,158.0489,158.1612,158.0489,158.1238,5542.0
2017-12-06 15:20:00,169.0,169.02,168.92,168.92,2300.0,158.1519,158.1706,158.077,158.077,2300.0
2017-12-06 15:25:00,168.89,168.95,168.89,168.9,4809.0,158.0489,158.1051,158.0489,158.0583,4809.0
2017-12-06 15:30:00,168.87,168.87,168.73,168.73,5970.0,158.0302,158.0302,157.8992,157.8992,5970.0
2017-12-06 15:35:00,168.74,168.81,168.71,168.78,10005.0,157.9086,157.9741,157.8805,157.946,10005.0
2017-12-06 15:40:00,168.78,168.91,168.67,168.91,35571.0,157.946,158.0677,157.8431,158.0677,35571.0
2017-12-06 15:45:00,168.94,169.04,168.88,168.88,12945.0,158.0957,158.1893,158.0396,158.0396,12945.0
2017-12-06 15:50:00,168.88,168.88,168.72,168.75,16887.0,158.0396,158.0396,157.8899,157.9179,16887.0
2017-12-06 15:55:00,168.78,168.81,168.55,168.64,44731.0,157.946,157.9741,157.7308,157.815,44731.0
2017-12-07 09:30:00,168.22,169.1,168.22,168.33,7151.0,157.422,158.2455,157.422,157.5249,7151.0
2017-12-07 09:35:00,168.18,168.18,167.76,167.94,5604.0,157.3845,157.3845,156.9915,157.1599,5604.0
2017-12-07 09:40:00,168.11,168.2,168.03,168.03,1650.0,157.319,157.4032,157.2442,157.2442,1650.0
2017-12-07 09:45:00,167.99,168.36,167.99,168.26,4000.0,157.2067,157.553,157.2067,157.4594,4000.0
2017-12-07 09:50:00,168.23,168.28,168.07,168.08,1550.0,157.4313,157.4781,157.2816,157.2909,1550.0
2017-12-07 09:55:00,168.06,168.34,168.06,168.14,2649.0,157.2722,157.5343,157.2722,157.3471,2649.0
2017-12-07 10:00:00,168.19,168.49,168.17,168.45,3830.0,157.3939,157.6746,157.3752,157.6372,3830.0
2017-12-07 10:05:00,168.42,168.63,168.42,168.45,5932.0,157.6091,157.8056,157.6091,157.6372,5932.0
2017-12-07 10:10:00,168.49,168.73,168.49,168.71,1938.0,157.6746,157.8992,157.6746,157.8805,1938.0
2017-12-07 10:15:00,168.66,168.8,168.5,168.5,3263.0,157.8337,157.9647,157.684,157.684,3263.0
2017-12-07 10:20:00,168.63,168.83,168.63,168.72,5000.0,157.8056,157.9928,157.8056,157.8899,5000.0
2017-12-07 10:25:00,168.7,168.77,168.69,168.69,832.0,157.8711,157.9367,157.8618,157.8618,832.0
2017-12-07 10:30:00,168.76,169.12,168.76,169.12,2521.0,157.9273,158.2642,157.9273,158.2642,2521.0
2017-12-07 10:35:00,169.2,169.33,169.15,169.25,1507.0,158.339,158.4607,158.2923,158.3858,1507.0
2017-12-07 10:40:00,169.4,169.48,169.37,169.46,2680.0,158.5262,158.6011,158.4981,158.5824,2680.0
2017-12-07 10:45:00,169.4,169.68,169.4,169.66,7919.0,158.5262,158.7882,158.5262,158.7695,7919.0
2017-12-07 10:50:00,169.65,169.71,169.31,169.36,7186.0,158.7602,158.8163,158.442,158.4888,7186.0
2017-12-07 10:55:00,169.29,169.29,169.11,169.2,2500.0,158.4233,158.4233,158.2548,158.339,2500.0
2017-12-07 11:00:00,169.26,169.33,169.04,169.05,5506.0,158.3952,158.4607,158.1893,158.1987,5506.0
2017-12-07 11:05:00,169.01,169.01,168.76,168.87,1191.0,158.1612,158.1612,157.9273,158.0302,1191.0
2017-12-07 11:10:00,168.89,169.17,168.89,169.17,4485.0,158.0489,158.311,158.0489,158.311,4485.0
2017-12-07 11:15:00,169.16,169.24,169.12,169.24,3861.0,158.3016,158.3765,158.2642,158.3765,3861.0
2017-12-07 11:20:00,169.28,169.44,169.23,169.44,1450.0,158.4139,158.5636,158.3671,158.5636,1450.0
2017-12-07 11:25:00,169.42,169.45,169.32,169.35,5991.0,158.5449,158.573,158.4513,158.4794,5991.0
2017-12-07 11:30:00,169.31,169.65,169.31,169.65,4246.0,158.442,158.7602,158.442,158.7602,4246.0
2017-12-07 11:35:00,169.65,169.72,169.43,169.72,18637.0,158.7602,158.8257,158.5543,158.8257,18637.0
2017-12-07 11:40:00,169.74,169.84,169.64,169.71,3300.0,158.8444,158.938,158.7508,158.8163,3300.0
2017-12-07 11:45:00,169.78,169.91,169.71,169.71,7193.0,158.8818,159.0035,158.8163,158.8163,7193.0
2017-12-07 11:50:00,169.77,169.81,169.76,169.77,301.0,158.8725,158.9099,158.8631,158.8725,301.0
2017-12-07 11:55:00,169.85,169.9,169.81,169.9,3348.0,158.9473,158.9941,158.9099,158.9941,3348.0
2017-12-07 12:00:00,169.87,169.87,169.76,169.83,3500.0,158.966,158.966,158.8631,158.9286,3500.0
2017-12-07 12:05:00,169.84,169.92,169.79,169.92,5922.0,158.938,159.0128,158.8912,159.0128,5922.0
2017-12-07 12:10:00,169.87,169.93,169.77,169.77,1900.0,158.966,159.0222,158.8725,158.8725,1900.0
2017-12-07 12:15:00,169.77,169.85,169.64,169.85,1500.0,158.8725,158.9473,158.7508,158.9473,1500.0
2017-12-07 12:20:00,169.8,169.85,169.45,169.5,4225.0,158.9005,158.9473,158.573,158.6198,4225.0
2017-12-07 12:25:00,169.49,169.66,169.49,169.55,3500.0,158.6104,158.7695,158.6104,158.6666,3500.0
2017-12-07 12:30:00,169.45,169.45,169.38,169.38,703.0,158.573,158.573,158.5075,158.5075,703.0
2017-12-07 12:35:00,169.38,169.53,169.38,169.53,1182.0,158.5075,158.6479,158.5075,158.6479,1182.0
2017-12-07 12:40:00,169.58,169.7,169.58,169.7,1300.0,158.6947,158.807,158.6947,158.807,1300.0
2017-12-07 12:45:00,169.66,169.66,169.48,169.48,2224.0,158.7695,158.7695,158.6011,158.6011,2224.0
2017-12-07 12:50:00,169.53,169.58,169.45,169.58,1005.0,158.6479,158.6947,158.573,158.6947,1005.0
2017-12-07 12:55:00,169.6,169.66,169.6,169.66,1000.0,158.7134,158.7695,158.7134,158.7695,1000.0
2017-12-07 13:00:00,169.69,169.7,169.25,169.3,5122.0,158.7976,158.807,158.3858,158.4326,5122.0
2017-12-07 13:05:00,169.32,169.38,169.27,169.3,1300.0,158.4513,158.5075,158.4046,158.4326,1300.0
2017-12-07 13:10:00,169.3,169.45,169.3,169.43,576.0,158.4326,158.573,158.4326,158.5543,576.0
2017-12-07 13:15:00,169.38,169.43,169.33,169.34,2100.0,158.5075,158.5543,158.4607,158.4701,2100.0
2017-12-07 13:20:00,169.33,169.33,169.16,169.28,2306.0,158.4607,158.4607,158.3016,158.4139,2306.0
2017-12-07 13:25:00,169.36,169.45,169.27,169.27,2200.0,158.4888,158.573,158.4046,158.4046,2200.0
2017-12-07 13:30:00,169.31,169.32,169.29,169.29,900.0,158.442,158.4513,158.4233,158.4233,900.0
2017-12-07 13:35:00,169.28,169.37,169.21,169.37,3187.0,158.4139,158.4981,158.3484,158.4981,3187.0
2017-12-07 13:40:00,169.33,169.33,169.23,169.23,2436.0,158.4607,158.4607,158.3671,158.3671,2436.0
2017-12-07 13:45:00,169.26,169.29,169.05,169.13,4077.0,158.3952,158.4233,158.1987,158.2735,4077.0
2017-12-07 13:50:00,169.13,169.13,168.95,168.96,2547.0,158.2735,158.2735,158.1051,158.1145,2547.0
2017-12-07 13:55:00,169.03,169.08,169.01,169.02,1360.0,158.18,158.2268,158.1612,158.1706,1360.0
2017-12-07 14:00:00,169.1,169.32,169.07,169.15,4850.0,158.2455,158.4513,158.2174,158.2923,4850.0
2017-12-07 14:05:00,169.19,169.29,169.17,169.17,1972.0,158.3297,158.4233,158.311,158.311,1972.0
2017-12-07 14:10:00,169.17,169.18,169.12,169.14,1501.0,158.311,158.3203,158.2642,158.2829,1501.0
2017-12-07 14:15:00,169.14,169.26,169.14,169.14,2254.0,158.2829,158.3952,158.2829,158.2829,2254.0
2017-12-07 14:20:00,169.23,169.23,169.08,169.15,2560.0,158.3671,158.3671,158.2268,158.2923,2560.0
2017-12-07 14:25:00,169.14,169.19,169.09,169.17,5219.0,158.2829,158.3297,158.2361,158.311,5219.0
2017-12-07 14:30:00,169.18,169.2,168.88,169.08,5100.0,158.3203,158.339,158.0396,158.2268,5100.0
2017-12-07 14:35:00,169.09,169.17,169.06,169.15,3580.0,158.2361,158.311,158.208,158.2923,3580.0
2017-12-07 14:40:00,169.12,169.18,169.02,169.02,5573.0,158.2642,158.3203,158.1706,158.1706,5573.0
2017-12-07 14:45:00,169.04,169.17,168.93,169.04,6331.0,158.1893,158.311,158.0864,158.1893,6331.0
2017-12-07 14:50:00,169.04,169.09,168.98,169.09,4271.0,158.1893,158.2361,158.1332,158.2361,4271.0
2017-12-07 14:55:00,169.14,169.18,169.05,169.18,3017.0,158.2829,158.3203,158.1987,158.3203,3017.0
2017-12-07 15:00:00,169.19,169.23,169.07,169.23,2033.0,158.3297,158.3671,158.2174,158.3671,2033.0
2017-12-07 15:05:00,169.15,169.15,169.08,169.12,1500.0,158.2923,158.2923,158.2268,158.2642,1500.0
2017-12-07 15:10:00,169.13,169.15,169.05,169.15,2100.0,158.2735,158.2923,158.1987,158.2923,2100.0
2017-12-07 15:15:00,169.17,169.23,169.15,169.15,6617.0,158.311,158.3671,158.2923,158.2923,6617.0
2017-12-07 15:20:00,169.15,169.35,169.15,169.3,4755.0,158.2923,158.4794,158.2923,158.4326,4755.0
2017-12-07 15:25:00,169.37,169.39,169.29,169.33,3931.0,158.4981,158.5169,158.4233,158.4607,3931.0
2017-12-07 15:30:00,169.31,169.45,169.28,169.45,13632.0,158.442,158.573,158.4139,158.573,13632.0
2017-12-07 15:35:00,169.45,169.62,169.44,169.55,7677.0,158.573,158.7321,158.5636,158.6666,7677.0
2017-12-07 15:40:00,169.56,169.6,169.43,169.43,20930.0,158.6759,158.7134,158.5543,158.5543,20930.0
2017-12-07 15:45:00,169.46,169.49,169.37,169.38,17401.0,158.5824,158.6104,158.4981,158.5075,17401.0
2017-12-07 15:50:00,169.38,169.65,169.34,169.59,17572.0,158.5075,158.7602,158.4701,158.704,17572.0
2017-12-07 15:55:00,169.53,169.67,169.38,169.53,41003.0,158.6479,158.7789,158.5075,158.6479,41003.0
2017-12-08 09:30:00,170.02,170.02,169.61,169.61,10313.0,159.1064,159.1064,158.7227,158.7227,10313.0
2017-12-08 09:35:00,169.61,169.76,169.4,169.42,5006.0,158.7227,158.8631,158.5262,158.5449,5006.0
2017-12-08 09:40:00,169.46,169.78,169.46,169.71,5666.0,158.5824,158.8818,158.5824,158.8163,5666.0
2017-12-08 09:45:00,169.73,169.81,169.5,169.79,3620.0,158.835,158.9099,158.6198,158.8912,3620.0
2017-12-08 09:50:00,169.74,170.08,169.7,170.08,6204.0,158.8444,159.1626,158.807,159.1626,6204.0
2017-12-08 09:55:00,170.09,170.09,169.78,169.93,4687.0,159.1719,159.1719,158.8818,159.0222,4687.0
2017-12-08 10:00:00,169.86,170.16,169.61,170.16,10225.0,158.9567,159.2374,158.7227,159.2374,10225.0
2017-12-08 10:05:00,170.18,170.31,169.91,169.91,4800.0,159.2561,159.3778,159.0035,159.0035,4800.0
2017-12-08 10:10:00,169.9,169.94,169.62,169.86,21539.0,158.9941,159.0315,158.7321,158.9567,21539.0
2017-12-08 10:15:00,169.89,170.39,169.84,170.3,10613.0,158.9848,159.4527,158.938,159.3684,10613.0
2017-12-08 10:20:00,170.29,170.35,169.99,170.0,7500.0,159.3591,159.4152,159.0783,159.0877,7500.0
2017-12-08 10:25:00,170.07,170.24,170.01,170.13,6206.0,159.1532,159.3123,159.0971,159.2094,6206.0
2017-12-08 10:30:00,170.18,170.22,170.05,170.12,11295.0,159.2561,159.2936,159.1345,159.2,11295.0
2017-12-08 10:35:00,170.1,170.25,170.1,170.25,8081.0,159.1813,159.3217,159.1813,159.3217,8081.0
2017-12-08 10:40:00,170.21,170.32,170.12,170.25,6410.0,159.2842,159.3872,159.2,159.3217,6410.0
2017-12-08 10:45:00,170.28,170.33,170.24,170.25,8131.0,159.3497,159.3965,159.3123,159.3217,8131.0
2017-12-08 10:50:00,170.24,170.24,169.93,170.02,3913.0,159.3123,159.3123,159.0222,159.1064,3913.0
2017-12-08 10:55:00,170.0,170.03,169.86,170.0,9697.0,159.0877,159.1158,158.9567,159.0877,9697.0
2017-12-08 11:00:00,170.03,170.03,169.77,169.86,5983.0,159.1158,159.1158,158.8725,158.9567,5983.0
2017-12-08 11:05:00,169.86,169.98,169.8,169.98,19100.0,158.9567,159.069,158.9005,159.069,19100.0
2017-12-08 11:10:00,169.94,170.05,169.94,169.99,3582.0,159.0315,159.1345,159.0315,159.0783,3582.0
2017-12-08 11:15:00,170.08,170.08,169.94,170.0,4265.0,159.1626,159.1626,159.0315,159.0877,4265.0
2017-12-08 11:20:00,169.92,170.02,169.92,169.99,2962.0,159.0128,159.1064,159.0128,159.0783,2962.0
2017-12-08 11:25:00,170.01,170.01,169.83,169.91,8812.0,159.0971,159.0971,158.9286,159.0035,8812.0
2017-12-08 11:30:00,169.88,170.05,169.86,169.97,6841.0,158.9754,159.1345,158.9567,159.0596,6841.0
2017-12-08 11:35:00,169.89,170.05,169.89,169.98,3890.0,158.9848,159.1345,158.9848,159.069,3890.0
2017-12-08 11:40:00,170.0,170.24,170.0,170.24,4439.0,159.0877,159.3123,159.0877,159.3123,4439.0
2017-12-08 11:45:00,170.26,170.43,170.24,170.39,5194.0,159.331,159.4901,159.3123,159.4527,5194.0
2017-12-08 11:50:00,170.4,170.43,170.18,170.18,6316.0,159.462,159.4901,159.2561,159.2561,6316.0
2017-12-08 11:55:00,170.18,170.31,170.17,170.31,4800.0,159.2561,159.3778,159.2468,159.3778,4800.0
2017-12-08 12:00:00,170.25,170.39,170.25,170.39,600.0,159.3217,159.4527,159.3217,159.4527,600.0
2017-12-08 12:05:00,170.39,170.44,170.38,170.4,2030.0,159.4527,159.4995,159.4433,159.462,2030.0
2017-12-08 12:10:00,170.43,170.45,170.4,170.45,2300.0,159.4901,159.5088,159.462,159.5088,2300.0
2017-12-08 12:15:00,170.42,170.44,170.37,170.4,4660.0,159.4807,159.4995,159.4339,159.462,4660.0
2017-12-08 12:20:00,170.42,170.43,170.32,170.32,3599.0,159.4807,159.4901,159.3872,159.3872,3599.0
2017-12-08 12:25:00,170.33,170.45,170.31,170.4,4775.0,159.3965,159.5088,159.3778,159.462,4775.0
2017-12-08 12:30:00,170.43,170.55,170.43,170.55,3050.0,159.4901,159.6024,159.4901,159.6024,3050.0
2017-12-08 12:35:00,170.58,170.58,170.51,170.51,2500.0,159.6305,159.6305,159.565,159.565,2500.0
2017-12-08 12:40:00,170.5,170.53,170.39,170.52,1335.0,159.5556,159.5837,159.4527,159.5743,1335.0
2017-12-08 12:45:00,170.54,170.54,170.46,170.46,2000.0,159.593,159.593,159.5182,159.5182,2000.0
2017-12-08 12:50:00,170.47,170.47,170.43,170.43,400.0,159.5275,159.5275,159.4901,159.4901,400.0
2017-12-08 12:55:00,170.48,170.48,170.33,170.38,2890.0,159.5369,159.5369,159.3965,159.4433,2890.0
2017-12-08 13:00:00,170.38,170.42,170.32,170.42,1600.0,159.4433,159.4807,159.3872,159.4807,1600.0
2017-12-08 13:05:00,170.46,170.46,170.4,170.4,4607.0,159.5182,159.5182,159.462,159.462,4607.0
2017-12-08 13:10:00,170.41,170.46,170.41,170.46,1200.0,159.4714,159.5182,159.4714,159.5182,1200.0
2017-12-08 13:15:00,170.39,170.55,170.37,170.54,4900.0,159.4527,159.6024,159.4339,159.593,4900.0
2017-12-08 13:20:00,170.55,170.57,170.49,170.49,2900.0,159.6024,159.6211,159.5462,159.5462,2900.0
2017-12-08 13:25:00,170.55,170.55,170.46,170.48,2744.0,159.6024,159.6024,159.5182,159.5369,2744.0
2017-12-08 13:30:00,170.49,170.6,170.45,170.49,5496.0,159.5462,159.6492,159.5088,159.5462,5496.0
2017-12-08 13:35:00,170.47,170.52,170.41,170.52,2257.0,159.5275,159.5743,159.4714,159.5743,2257.0
2017-12-08 13:40:00,170.53,170.53,170.45,170.51,1149.0,159.5837,159.5837,159.5088,159.565,1149.0
2017-12-08 13:45:00,170.5,170.51,170.46,170.47,1700.0,159.5556,159.565,159.5182,159.5275,1700.0
2017-12-08 13:50:00,170.47,170.48,170.38,170.38,4606.0,159.5275,159.5369,159.4433,159.4433,4606.0
2017-12-08 13:55:00,170.38,170.42,170.37,170.4,2700.0,159.4433,159.4807,159.4339,159.462,2700.0
2017-12-08 14:00:00,170.36,170.42,170.36,170.41,2565.0,159.4246,159.4807,159.4246,159.4714,2565.0
2017-12-08 14:05:00,170.44,170.48,170.41,170.44,3264.0,159.4995,159.5369,159.4714,159.4995,3264.0
2017-12-08 14:10:00,170.47,170.5,170.42,170.49,3441.0,159.5275,159.5556,159.4807,159.5462,3441.0
2017-12-08 14:15:00,170.49,170.53,170.45,170.46,6337.0,159.5462,159.5837,159.5088,159.5182,6337.0
2017-12-08 14:20:00,170.46,170.59,170.41,170.59,18317.0,159.5182,159.6398,159.4714,159.6398,18317.0
2017-12-08 14:25:00,170.59,170.86,170.56,170.78,14651.0,159.6398,159.8925,159.6118,159.8176,14651.0
2017-12-08 14:30:00,170.73,170.75,170.49,170.6,54316.0,159.7708,159.7896,159.5462,159.6492,54316.0
2017-12-08 14:35:00,170.6,170.7,170.5,170.66,15422.0,159.6492,159.7428,159.5556,159.7053,15422.0
2017-12-08 14:40:00,170.66,170.69,170.49,170.52,26288.0,159.7053,159.7334,159.5462,159.5743,26288.0
2017-12-08 14:45:00,170.55,170.67,170.55,170.64,8224.0,159.6024,159.7147,159.6024,159.6866,8224.0
2017-12-08 14:50:00,170.66,170.81,170.64,170.81,6352.0,159.7053,159.8457,159.6866,159.8457,6352.0
2017-12-08 14:55:00,170.79,170.83,170.73,170.75,6553.0,159.827,159.8644,159.7708,159.7896,6553.0
2017-12-08 15:00:00,170.73,170.77,170.59,170.64,7523.0,159.7708,159.8083,159.6398,159.6866,7523.0
2017-12-08 15:05:00,170.63,170.64,170.52,170.59,3417.0,159.6773,159.6866,159.5743,159.6398,3417.0
2017-12-08 15:10:00,170.59,170.65,170.58,170.6,3464.0,159.6398,159.696,159.6305,159.6492,3464.0
2017-12-08 15:15:00,170.6,170.61,170.33,170.55,11469.0,159.6492,159.6585,159.3965,159.6024,11469.0
2017-12-08 15:20:00,170.55,170.62,170.53,170.61,9190.0,159.6024,159.6679,159.5837,159.6585,9190.0
2017-12-08 15:25:00,170.6,170.82,170.59,170.8,12102.0,159.6492,159.8551,159.6398,159.8363,12102.0
2017-12-08 15:30:00,170.78,170.83,170.67,170.67,10975.0,159.8176,159.8644,159.7147,159.7147,10975.0
2017-12-08 15:35:00,170.66,170.9,170.66,170.8,19036.0,159.7053,159.9299,159.7053,159.8363,19036.0
2017-12-08 15:40:00,170.84,170.84,170.63,170.74,26985.0,159.8738,159.8738,159.6773,159.7802,26985.0
2017-12-08 15:45:00,170.75,170.85,170.61,170.71,30467.0,159.7896,159.8831,159.6585,159.7521,30467.0
2017-12-08 15:50:00,170.79,171.03,170.74,171.03,28842.0,159.827,160.0516,159.7802,160.0516,28842.0
2017-12-08 15:55:00,171.03,171.21,171.0,171.2,95085.0,160.0516,160.22,160.0235,160.2107,95085.0
2017-12-11 09:30:00,171.28,172.07,171.28,171.69,15836.0,160.2855,161.0248,160.2855,160.6692,15836.0
2017-12-11 09:35:00,171.87,172.3,171.69,172.02,10821.0,160.8377,161.2401,160.6692,160.978,10821.0
2017-12-11 09:40:00,172.03,172.03,171.39,171.59,28062.0,160.9874,160.9874,160.3885,160.5756,28062.0
2017-12-11 09:45:00,171.58,171.62,171.24,171.4,7263.0,160.5663,160.6037,160.2481,160.3978,7263.0
2017-12-11 09:50:00,171.26,171.79,171.23,171.63,23006.0,160.2668,160.7628,160.2387,160.6131,23006.0
2017-12-11 09:55:00,171.54,171.97,171.53,171.87,59437.0,160.5288,160.9312,160.5195,160.8377,59437.0
2017-12-11 10:00:00,172.13,172.29,171.99,171.99,6995.0,161.081,161.2307,160.95,160.95,6995.0
2017-12-11 10:05:00,171.78,171.87,171.59,171.75,8271.0,160.7534,160.8377,160.5756,160.7254,8271.0
2017-12-11 10:10:00,171.75,171.82,171.61,171.62,5143.0,160.7254,160.7909,160.5944,160.6037,5143.0
2017-12-11 10:15:00,171.61,171.61,171.05,171.06,9821.0,160.5944,160.5944,160.0703,160.0797,9821.0
2017-12-11 10:20:00,171.06,171.06,170.8,170.92,4270.0,160.0797,160.0797,159.8363,159.9486,4270.0
2017-12-11 10:25:00,170.91,171.08,170.9,171.08,4000.0,159.9393,160.0984,159.9299,160.0984,4000.0
2017-12-11 10:30:00,171.07,171.55,171.01,171.2,16866.0,160.089,160.5382,160.0329,160.2107,16866.0
2017-12-11 10:35:00,171.19,171.27,171.01,171.12,10451.0,160.2013,160.2762,160.0329,160.1358,10451.0
2017-12-11 10:40:00,171.02,171.13,171.0,171.09,6259.0,160.0422,160.1452,160.0235,160.1077,6259.0
2017-12-11 10:45:00,171.04,171.2,170.99,171.0,7605.0,160.0609,160.2107,160.0141,160.0235,7605.0
2017-12-11 10:50:00,170.92,171.24,170.92,171.24,13892.0,159.9486,160.2481,159.9486,160.2481,13892.0
2017-12-11 10:55:00,171.24,171.31,170.89,170.89,12001.0,160.2481,160.3136,159.9206,159.9206,12001.0
2017-12-11 11:00:00,170.87,170.87,170.62,170.74,7519.0,159.9019,159.9019,159.6679,159.7802,7519.0
2017-12-11 11:05:00,170.79,170.93,170.75,170.93,3686.0,159.827,159.958,159.7896,159.958,3686.0
2017-12-11 11:10:00,170.95,171.0,170.87,170.95,3327.0,159.9767,160.0235,159.9019,159.9767,3327.0
2017-12-11 11:15:00,170.91,171.21,170.88,171.14,9056.0,159.9393,160.22,159.9112,160.1545,9056.0
2017-12-11 11:20:00,171.19,171.37,171.18,171.37,3103.0,160.2013,160.3698,160.192,160.3698,3103.0
2017-12-11 11:25:00,171.35,171.56,171.32,171.38,14173.0,160.351,160.5476,160.323,160.3791,14173.0
2017-12-11 11:30:00,171.36,171.4,171.32,171.38,2100.0,160.3604,160.3978,160.323,160.3791,2100.0
2017-12-11 11:35:00,171.36,171.38,171.3,171.38,4125.0,160.3604,160.3791,160.3043,160.3791,4125.0
2017-12-11 11:40:00,171.32,171.39,171.25,171.27,9277.0,160.323,160.3885,160.2575,160.2762,9277.0
2017-12-11 11:45:00,171.34,171.57,171.33,171.57,4530.0,160.3417,160.5569,160.3323,160.5569,4530.0
2017-12-11 11:50:00,171.57,171.6,171.48,171.57,8417.0,160.5569,160.585,160.4727,160.5569,8417.0
2017-12-11 11:55:00,171.57,171.63,171.3,171.3,4500.0,160.5569,160.6131,160.3043,160.3043,4500.0
2017-12-11 12:00:00,171.33,171.43,171.28,171.28,3000.0,160.3323,160.4259,160.2855,160.2855,3000.0
2017-12-11 12:05:00,171.27,171.54,171.26,171.5,6456.0,160.2762,160.5288,160.2668,160.4914,6456.0
2017-12-11 12:10:00,171.48,171.56,171.48,171.53,3800.0,160.4727,160.5476,160.4727,160.5195,3800.0
2017-12-11 12:15:00,171.56,171.58,171.47,171.53,47452.0,160.5476,160.5663,160.4633,160.5195,47452.0
2017-12-11 12:20:00,171.53,171.54,171.29,171.3,10720.0,160.5195,160.5288,160.2949,160.3043,10720.0
2017-12-11 12:25:00,171.31,171.51,171.31,171.51,7013.0,160.3136,160.5008,160.3136,160.5008,7013.0
2017-12-11 12:30:00,171.51,171.59,171.33,171.37,73976.0,160.5008,160.5756,160.3323,160.3698,73976.0
2017-12-11 12:35:00,171.36,171.46,171.27,171.43,4975.0,160.3604,160.454,160.2762,160.4259,4975.0
2017-12-11 12:40:00,171.39,171.55,171.39,171.5,11494.0,160.3885,160.5382,160.3885,160.4914,11494.0
2017-12-11 12:45:00,171.5,171.59,171.46,171.52,9041.0,160.4914,160.5756,160.454,160.5101,9041.0
2017-12-11 12:50:00,171.54,171.54,171.47,171.52,15216.0,160.5288,160.5288,160.4633,160.5101,15216.0
2017-12-11 12:55:00,171.52,171.73,171.47,171.47,12842.0,160.5101,160.7066,160.4633,160.4633,12842.0
2017-12-11 13:00:00,171.39,171.53,171.39,171.53,1333.0,160.3885,160.5195,160.3885,160.5195,1333.0
2017-12-11 13:05:00,171.59,171.84,171.58,171.84,6755.0,160.5756,160.8096,160.5663,160.8096,6755.0
2017-12-11 13:10:00,171.75,171.91,171.75,171.82,5390.0,160.7254,160.8751,160.7254,160.7909,5390.0
2017-12-11 13:15:00,171.82,171.88,171.79,171.87,46661.0,160.7909,160.847,160.7628,160.8377,46661.0
2017-12-11 13:20:00,171.88,171.88,171.75,171.81,4305.0,160.847,160.847,160.7254,160.7815,4305.0
2017-12-11 13:25:00,171.8,171.81,171.7,171.73,5937.0,160.7722,160.7815,160.6786,160.7066,5937.0
2017-12-11 13:30:00,171.74,171.82,171.64,171.78,5866.0,160.716,160.7909,160.6224,160.7534,5866.0
2017-12-11 13:35:00,171.74,171.76,171.68,171.74,4171.0,160.716,160.7347,160.6599,160.716,4171.0
2017-12-11 13:40:00,171.76,171.76,171.68,171.71,2880.0,160.7347,160.7347,160.6599,160.6879,2880.0
2017-12-11 13:45:00,171.7,171.76,171.68,171.68,3522.0,160.6786,160.7347,160.6599,160.6599,3522.0
2017-12-11 13:50:00,171.66,171.77,171.63,171.77,3500.0,160.6411,160.7441,160.6131,160.7441,3500.0
2017-12-11 13:55:00,171.79,171.83,171.77,171.77,3165.0,160.7628,160.8002,160.7441,160.7441,3165.0
2017-12-11 14:00:00,171.81,171.83,171.58,171.64,4415.0,160.7815,160.8002,160.5663,160.6224,4415.0
2017-12-11 14:05:00,171.62,171.69,171.56,171.63,5302.0,160.6037,160.6692,160.5476,160.6131,5302.0
2017-12-11 14:10:00,171.68,171.79,171.63,171.72,5116.0,160.6599,160.7628,160.6131,160.6973,5116.0
2017-12-11 14:15:00,171.71,171.74,171.58,171.64,15903.0,160.6879,160.716,160.5663,160.6224,15903.0
2017-12-11 14:20:00,171.67,171.85,171.65,171.85,3728.0,160.6505,160.8189,160.6318,160.8189,3728.0
2017-12-11 14:25:00,171.8,171.8,171.62,171.67,4728.0,160.7722,160.7722,160.6037,160.6505,4728.0
2017-12-11 14:30:00,171.66,171.79,171.64,171.72,19849.0,160.6411,160.7628,160.6224,160.6973,19849.0
2017-12-11 14:35:00,171.68,171.74,171.64,171.67,7100.0,160.6599,160.716,160.6224,160.6505,7100.0
2017-12-11 14:40:00,171.67,171.69,171.54,171.61,8098.0,160.6505,160.6692,160.5288,160.5944,8098.0
2017-12-11 14:45:00,171.58,171.71,171.56,171.6,3407.0,160.5663,160.6879,160.5476,160.585,3407.0
2017-12-11 14:50:00,171.58,171.68,171.55,171.64,4216.0,160.5663,160.6599,160.5382,160.6224,4216.0
2017-12-11 14:55:00,171.64,171.72,171.54,171.66,9991.0,160.6224,160.6973,160.5288,160.6411,9991.0
2017-12-11 15:00:00,171.58,171.71,171.58,171.66,4100.0,160.5663,160.6879,160.5663,160.6411,4100.0
2017-12-11 15:05:00,171.7,171.82,171.7,171.81,7041.0,160.6786,160.7909,160.6786,160.7815,7041.0
2017-12-11 15:10:00,171.76,171.83,171.74,171.83,8854.0,160.7347,160.8002,160.716,160.8002,8854.0
2017-12-11 15:15:00,171.81,171.81,171.63,171.69,9356.0,160.7815,160.7815,160.6131,160.6692,9356.0
2017-12-11 15:20:00,171.66,171.69,171.53,171.55,17316.0,160.6411,160.6692,160.5195,160.5382,17316.0
2017-12-11 15:25:00,171.57,171.57,171.35,171.41,8057.0,160.5569,160.5569,160.351,160.4072,8057.0
2017-12-11 15:30:00,171.4,171.55,171.4,171.55,14066.0,160.3978,160.5382,160.3978,160.5382,14066.0
2017-12-11 15:35:00,171.56,171.62,171.37,171.39,19096.0,160.5476,160.6037,160.3698,160.3885,19096.0
2017-12-11 15:40:00,171.4,171.4,171.24,171.34,21892.0,160.3978,160.3978,160.2481,160.3417,21892.0
2017-12-11 15:45:00,171.34,171.6,171.34,171.6,23527.0,160.3417,160.585,160.3417,160.585,23527.0
2017-12-11 15:50:00,171.62,171.68,171.51,171.56,23927.0,160.6037,160.6599,160.5008,160.5476,23927.0
2017-12-11 15:55:00,171.56,171.74,171.54,171.69,43513.0,160.5476,160.716,160.5288,160.6692,43513.0
2017-12-12 09:30:00,171.86,172.45,171.71,171.71,21942.0,160.8283,161.3804,160.6879,160.6879,21942.0
2017-12-12 09:35:00,171.55,171.88,171.45,171.85,10993.0,160.5382,160.847,160.4446,160.8189,10993.0
2017-12-12 09:40:00,171.85,172.33,171.85,172.28,25659.0,160.8189,161.2681,160.8189,161.2213,25659.0
2017-12-12 09:45:00,172.33,172.43,172.08,172.13,23750.0,161.2681,161.3617,161.0342,161.081,23750.0
2017-12-12 09:50:00,172.13,172.28,172.11,172.16,18677.0,161.081,161.2213,161.0623,161.109,18677.0
2017-12-12 09:55:00,172.19,172.8,172.16,172.73,34819.0,161.1371,161.708,161.109,161.6425,34819.0
2017-12-12 10:00:00,172.69,172.99,172.69,172.97,13055.0,161.605,161.8858,161.605,161.8671,13055.0
2017-12-12 10:05:00,172.91,173.02,172.68,172.68,19799.0,161.8109,161.9138,161.5957,161.5957,19799.0
2017-12-12 10:10:00,172.55,172.8,172.47,172.75,9368.0,161.474,161.708,161.3991,161.6612,9368.0
2017-12-12 10:15:00,172.84,173.08,172.84,173.0,6958.0,161.7454,161.97,161.7454,161.8951,6958.0
2017-12-12 10:20:00,172.99,173.0,172.9,172.98,5455.0,161.8858,161.8951,161.8015,161.8764,5455.0
2017-12-12 10:25:00,172.94,172.97,172.77,172.77,8068.0,161.839,161.8671,161.6799,161.6799,8068.0
2017-12-12 10:30:00,172.83,172.83,172.64,172.81,9525.0,161.736,161.736,161.5582,161.7173,9525.0
2017-12-12 10:35:00,172.77,172.78,172.64,172.67,17360.0,161.6799,161.6892,161.5582,161.5863,17360.0
2017-12-12 10:40:00,172.65,172.68,172.46,172.49,16885.0,161.5676,161.5957,161.3898,161.4179,16885.0
2017-12-12 10:45:00,172.47,172.64,172.46,172.61,10239.0,161.3991,161.5582,161.3898,161.5302,10239.0
2017-12-12 10:50:00,172.62,172.73,172.44,172.71,14267.0,161.5395,161.6425,161.3711,161.6237,14267.0
2017-12-12 10:55:00,172.73,172.98,172.73,172.74,12674.0,161.6425,161.8764,161.6425,161.6518,12674.0
2017-12-12 11:00:00,172.74,172.81,172.72,172.79,8193.0,161.6518,161.7173,161.6331,161.6986,8193.0
2017-12-12 11:05:00,172.79,172.91,172.79,172.84,7510.0,161.6986,161.8109,161.6986,161.7454,7510.0
2017-12-12 11:10:00,172.87,172.99,172.82,172.99,6692.0,161.7735,161.8858,161.7267,161.8858,6692.0
2017-12-12 11:15:00,172.99,173.07,172.97,172.99,7708.0,161.8858,161.9606,161.8671,161.8858,7708.0
2017-12-12 11:20:00,172.97,173.11,172.97,173.03,6380.0,161.8671,161.9981,161.8671,161.9232,6380.0
2017-12-12 11:25:00,173.04,173.28,173.04,173.21,6763.0,161.9326,162.1572,161.9326,162.0916,6763.0
2017-12-12 11:30:00,173.23,173.28,173.15,173.22,4485.0,162.1104,162.1572,162.0355,162.101,4485.0
2017-12-12 11:35:00,173.22,173.25,173.05,173.07,5536.0,162.101,162.1291,161.9419,161.9606,5536.0
2017-12-12 11:40:00,173.19,173.29,173.09,173.18,8794.0,162.0729,162.1665,161.9794,162.0636,8794.0
2017-12-12 11:45:00,173.17,173.2,173.05,173.17,9978.0,162.0542,162.0823,161.9419,162.0542,9978.0
2017-12-12 11:50:00,173.16,173.16,173.04,173.12,5823.0,162.0449,162.0449,161.9326,162.0074,5823.0
2017-12-12 11:55:00,173.17,173.21,173.03,173.16,7297.0,162.0542,162.0916,161.9232,162.0449,7297.0
2017-12-12 12:00:00,173.15,173.34,173.15,173.27,7029.0,162.0355,162.2133,162.0355,162.1478,7029.0
2017-12-12 12:05:00,173.27,173.32,173.2,173.27,4100.0,162.1478,162.1946,162.0823,162.1478,4100.0
2017-12-12 12:10:00,173.27,173.29,173.11,173.25,5970.0,162.1478,162.1665,161.9981,162.1291,5970.0
2017-12-12 12:15:00,173.27,173.34,173.23,173.3,3721.0,162.1478,162.2133,162.1104,162.1759,3721.0
2017-12-12 12:20:00,173.29,173.38,173.27,173.33,8530.0,162.1665,162.2507,162.1478,162.2039,8530.0
2017-12-12 12:25:00,173.3,173.3,172.91,173.0,3405.0,162.1759,162.1759,161.8109,161.8951,3405.0
2017-12-12 12:30:00,173.01,173.19,173.0,173.14,7533.0,161.9045,162.0729,161.8951,162.0261,7533.0
2017-12-12 12:35:00,173.06,173.06,172.9,172.97,8618.0,161.9513,161.9513,161.8015,161.8671,8618.0
2017-12-12 12:40:00,172.98,173.13,172.98,173.06,4835.0,161.8764,162.0168,161.8764,161.9513,4835.0
2017-12-12 12:45:00,173.11,173.3,173.06,173.18,6107.0,161.9981,162.1759,161.9513,162.0636,6107.0
2017-12-12 12:50:00,173.14,173.32,173.08,173.23,15264.0,162.0261,162.1946,161.97,162.1104,15264.0
2017-12-12 12:55:00,173.23,173.26,173.01,173.22,7400.0,162.1104,162.1384,161.9045,162.101,7400.0
2017-12-12 13:00:00,173.2,173.33,173.13,173.19,25997.0,162.0823,162.2039,162.0168,162.0729,25997.0
2017-12-12 13:05:00,173.23,173.33,173.19,173.27,7693.0,162.1104,162.2039,162.0729,162.1478,7693.0
2017-12-12 13:10:00,173.26,173.41,173.26,173.41,7200.0,162.1384,162.2788,162.1384,162.2788,7200.0
2017-12-12 13:15:00,173.41,173.51,173.34,173.51,10252.0,162.2788,162.3724,162.2133,162.3724,10252.0
2017-12-12 13:20:00,173.42,173.49,173.31,173.42,9460.0,162.2882,162.3537,162.1852,162.2882,9460.0
2017-12-12 13:25:00,173.41,173.57,173.24,173.24,12300.0,162.2788,162.4285,162.1197,162.1197,12300.0
2017-12-12 13:30:00,173.25,173.31,173.25,173.28,1837.0,162.1291,162.1852,162.1291,162.1572,1837.0
2017-12-12 13:35:00,173.31,173.45,173.31,173.38,6539.0,162.1852,162.3162,162.1852,162.2507,6539.0
2017-12-12 13:40:00,173.4,173.54,173.4,173.47,4600.0,162.2695,162.4005,162.2695,162.335,4600.0
2017-12-12 13:45:00,173.43,173.5,173.38,173.43,12711.0,162.2975,162.363,162.2507,162.2975,12711.0
2017-12-12 13:50:00,173.38,173.4,173.25,173.34,15195.0,162.2507,162.2695,162.1291,162.2133,15195.0
2017-12-12 13:55:00,173.33,173.51,173.33,173.47,11149.0,162.2039,162.3724,162.2039,162.335,11149.0
2017-12-12 14:00:00,173.44,173.52,173.28,173.49,11117.0,162.3069,162.3817,162.1572,162.3537,11117.0
2017-12-12 14:05:00,173.5,173.5,173.39,173.42,1695.0,162.363,162.363,162.2601,162.2882,1695.0
2017-12-12 14:10:00,173.42,173.46,173.37,173.46,6875.0,162.2882,162.3256,162.2414,162.3256,6875.0
2017-12-12 14:15:00,173.5,173.68,173.49,173.66,5902.0,162.363,162.5315,162.3537,162.5128,5902.0
2017-12-12 14:20:00,173.63,173.82,173.6,173.78,7243.0,162.4847,162.6625,162.4566,162.6251,7243.0
2017-12-12 14:25:00,173.75,173.83,173.67,173.73,16445.0,162.597,162.6719,162.5221,162.5783,16445.0
2017-12-12 14:30:00,173.74,173.94,173.7,173.77,22091.0,162.5876,162.7748,162.5502,162.6157,22091.0
2017-12-12 14:35:00,173.79,174.0,173.62,173.72,56308.0,162.6344,162.8309,162.4753,162.5689,56308.0
2017-12-12 14:40:00,173.7,174.07,173.6,173.97,57368.0,162.5502,162.8964,162.4566,162.8029,57368.0
2017-12-12 14:45:00,173.97,174.01,173.69,174.0,29439.0,162.8029,162.8403,162.5408,162.8309,29439.0
2017-12-12 14:50:00,173.99,174.01,173.68,173.69,13328.0,162.8216,162.8403,162.5315,162.5408,13328.0
2017-12-12 14:55:00,173.66,173.69,173.52,173.59,7533.0,162.5128,162.5408,162.3817,162.4473,7533.0
2017-12-12 15:00:00,173.56,173.65,173.56,173.61,6152.0,162.4192,162.5034,162.4192,162.466,6152.0
2017-12-12 15:05:00,173.58,173.67,173.38,173.45,7274.0,162.4379,162.5221,162.2507,162.3162,7274.0
2017-12-12 15:10:00,173.46,173.58,173.37,173.47,10589.0,162.3256,162.4379,162.2414,162.335,10589.0
2017-12-12 15:15:00,173.4,173.49,173.39,173.48,6059.0,162.2695,162.3537,162.2601,162.3443,6059.0
2017-12-12 15:20:00,173.41,173.56,173.4,173.53,12097.0,162.2788,162.4192,162.2695,162.3911,12097.0
2017-12-12 15:25:00,173.5,173.5,173.36,173.36,4780.0,162.363,162.363,162.232,162.232,4780.0
2017-12-12 15:30:00,173.37,173.39,172.94,172.98,13511.0,162.2414,162.2601,161.839,161.8764,13511.0
2017-12-12 15:35:00,172.98,173.06,172.83,172.83,9350.0,161.8764,161.9513,161.736,161.736,9350.0
2017-12-12 15:40:00,172.83,172.94,172.62,172.92,16315.0,161.736,161.839,161.5395,161.8203,16315.0
2017-12-12 15:45:00,172.89,172.91,172.58,172.58,17917.0,161.7922,161.8109,161.5021,161.5021,17917.0
2017-12-12 15:50:00,172.57,172.7,172.55,172.63,17199.0,161.4927,161.6144,161.474,161.5489,17199.0
2017-12-12 15:55:00,172.62,172.72,172.51,172.58,51112.0,161.5395,161.6331,161.4366,161.5021,51112.0
2017-12-13 09:30:00,172.54,173.22,171.57,171.69,24674.0,161.4647,162.101,160.5569,160.6692,24674.0
2017-12-13 09:35:00,171.9,171.91,170.42,171.38,35808.0,160.8657,160.8751,159.4807,160.3791,35808.0
2017-12-13 09:40:00,171.37,171.56,170.91,171.56,22171.0,160.3698,160.5476,159.9393,160.5476,22171.0
2017-12-13 09:45:00,171.5,172.01,171.44,172.0,11329.0,160.4914,160.9687,160.4353,160.9593,11329.0
2017-12-13 09:50:00,171.9,171.98,171.69,171.81,18838.0,160.8657,160.9406,160.6692,160.7815,18838.0
2017-12-13 09:55:00,171.83,171.86,171.26,171.31,13462.0,160.8002,160.8283,160.2668,160.3136,13462.0
2017-12-13 10:00:00,171.31,171.98,171.18,171.87,77654.0,160.3136,160.9406,160.192,160.8377,77654.0
2017-12-13 10:05:00,171.75,172.4,171.75,172.03,79808.0,160.7254,161.3336,160.7254,160.9874,79808.0
2017-12-13 10:10:00,172.07,172.58,171.97,172.0,93204.0,161.0248,161.5021,160.9312,160.9593,93204.0
2017-12-13 10:15:00,172.11,172.13,171.37,171.37,6501.0,161.0623,161.081,160.3698,160.3698,6501.0
2017-12-13 10:20:00,171.46,171.46,171.06,171.06,6085.0,160.454,160.454,160.0797,160.0797,6085.0
2017-12-13 10:25:00,171.06,171.23,171.01,171.05,8973.0,160.0797,160.2387,160.0329,160.0703,8973.0
2017-12-13 10:30:00,171.13,171.58,171.01,171.08,9842.0,160.1452,160.5663,160.0329,160.0984,9842.0
2017-12-13 10:35:00,171.08,171.17,170.91,170.91,3768.0,160.0984,160.1826,159.9393,159.9393,3768.0
2017-12-13 10:40:00,170.91,171.13,170.85,170.97,15319.0,159.9393,160.1452,159.8831,159.9954,15319.0
2017-12-13 10:45:00,171.06,171.07,170.92,170.97,9706.0,160.0797,160.089,159.9486,159.9954,9706.0
2017-12-13 10:50:00,170.99,171.06,170.88,170.88,8316.0,160.0141,160.0797,159.9112,159.9112,8316.0
2017-12-13 10:55:00,170.89,171.01,170.61,170.82,14229.0,159.9206,160.0329,159.6585,159.8551,14229.0
2017-12-13 11:00:00,170.82,171.01,170.71,171.01,7295.0,159.8551,160.0329,159.7521,160.0329,7295.0
2017-12-13 11:05:00,171.02,171.03,170.71,170.71,9031.0,160.0422,160.0516,159.7521,159.7521,9031.0
2017-12-13 11:10:00,170.71,170.84,170.63,170.72,10281.0,159.7521,159.8738,159.6773,159.7615,10281.0
2017-12-13 11:15:00,170.69,170.91,170.64,170.88,10154.0,159.7334,159.9393,159.6866,159.9112,10154.0
2017-12-13 11:20:00,170.89,170.9,170.71,170.79,10327.0,159.9206,159.9299,159.7521,159.827,10327.0
2017-12-13 11:25:00,170.77,170.77,170.55,170.55,5100.0,159.8083,159.8083,159.6024,159.6024,5100.0
2017-12-13 11:30:00,170.56,170.62,170.36,170.51,12958.0,159.6118,159.6679,159.4246,159.565,12958.0
2017-12-13 11:35:00,170.51,170.56,170.44,170.44,3125.0,159.565,159.6118,159.4995,159.4995,3125.0
2017-12-13 11:40:00,170.43,170.57,170.31,170.51,15660.0,159.4901,159.6211,159.3778,159.565,15660.0
2017-12-13 11:45:00,170.54,170.56,170.38,170.47,5278.0,159.593,159.6118,159.4433,159.5275,5278.0
2017-12-13 11:50:00,170.5,170.52,170.34,170.34,4373.0,159.5556,159.5743,159.4059,159.4059,4373.0
2017-12-13 11:55:00,170.36,170.43,170.28,170.35,9450.0,159.4246,159.4901,159.3497,159.4152,9450.0
2017-12-13 12:00:00,170.29,170.37,170.11,170.12,11923.0,159.3591,159.4339,159.1906,159.2,11923.0
2017-12-13 12:05:00,170.1,170.35,169.99,170.35,13265.0,159.1813,159.4152,159.0783,159.4152,13265.0
2017-12-13 12:10:00,170.34,170.58,170.34,170.43,8443.0,159.4059,159.6305,159.4059,159.4901,8443.0
2017-12-13 12:15:00,170.4,170.44,170.13,170.19,9832.0,159.462,159.4995,159.2094,159.2655,9832.0
2017-12-13 12:20:00,170.18,170.74,170.06,170.74,14421.0,159.2561,159.7802,159.1438,159.7802,14421.0
2017-12-13 12:25:00,170.78,170.78,170.5,170.53,6890.0,159.8176,159.8176,159.5556,159.5837,6890.0
2017-12-13 12:30:00,170.58,170.67,170.38,170.39,4836.0,159.6305,159.7147,159.4433,159.4527,4836.0
2017-12-13 12:35:00,170.41,170.45,170.13,170.19,10623.0,159.4714,159.5088,159.2094,159.2655,10623.0
2017-12-13 12:40:00,170.18,170.35,170.11,170.2,7768.0,159.2561,159.4152,159.1906,159.2749,7768.0
2017-12-13 12:45:00,170.23,170.26,170.16,170.24,4954.0,159.3029,159.331,159.2374,159.3123,4954.0
2017-12-13 12:50:00,170.17,170.24,170.04,170.04,3206.0,159.2468,159.3123,159.1251,159.1251,3206.0
2017-12-13 12:55:00,170.02,170.11,169.97,169.97,3153.0,159.1064,159.1906,159.0596,159.0596,3153.0
2017-12-13 13:00:00,170.01,170.22,169.96,170.03,14677.0,159.0971,159.2936,159.0503,159.1158,14677.0
2017-12-13 13:05:00,170.04,170.08,169.96,169.99,4572.0,159.1251,159.1626,159.0503,159.0783,4572.0
2017-12-13 13:10:00,170.0,170.03,169.72,170.03,13068.0,159.0877,159.1158,158.8257,159.1158,13068.0
2017-12-13 13:15:00,170.03,170.25,170.03,170.18,5700.0,159.1158,159.3217,159.1158,159.2561,5700.0
2017-12-13 13:20:00,170.16,170.22,170.12,170.19,2068.0,159.2374,159.2936,159.2,159.2655,2068.0
2017-12-13 13:25:00,170.22,170.22,170.01,170.13,3149.0,159.2936,159.2936,159.0971,159.2094,3149.0
2017-12-13 13:30:00,170.13,170.13,169.8,169.85,3454.0,159.2094,159.2094,158.9005,158.9473,3454.0
2017-12-13 13:35:00,169.8,169.89,169.8,169.8,3900.0,158.9005,158.9848,158.9005,158.9005,3900.0
2017-12-13 13:40:00,169.86,169.91,169.77,169.87,7390.0,158.9567,159.0035,158.8725,158.966,7390.0
2017-12-13 13:45:00,169.84,169.9,169.7,169.7,2817.0,158.938,158.9941,158.807,158.807,2817.0
2017-12-13 13:50:00,169.71,169.84,169.7,169.78,5971.0,158.8163,158.938,158.807,158.8818,5971.0
2017-12-13 13:55:00,169.78,169.82,169.71,169.76,6085.0,158.8818,158.9193,158.8163,158.8631,6085.0
2017-12-13 14:00:00,169.81,170.03,169.7,169.9,8400.0,158.9099,159.1158,158.807,158.9941,8400.0
2017-12-13 14:05:00,169.86,170.03,169.81,169.94,10436.0,158.9567,159.1158,158.9099,159.0315,10436.0
2017-12-13 14:10:00,169.9,169.9,169.43,169.56,7069.0,158.9941,158.9941,158.5543,158.6759,7069.0
2017-12-13 14:15:00,169.55,170.06,169.52,169.98,9945.0,158.6666,159.1438,158.6385,159.069,9945.0
2017-12-13 14:20:00,170.01,170.16,169.91,170.14,8172.0,159.0971,159.2374,159.0035,159.2187,8172.0
2017-12-13 14:25:00,170.14,170.26,170.11,170.2,8324.0,159.2187,159.331,159.1906,159.2749,8324.0
2017-12-13 14:30:00,170.2,170.3,170.15,170.3,7906.0,159.2749,159.3684,159.2281,159.3684,7906.0
2017-12-13 14:35:00,170.33,170.33,170.16,170.18,7448.0,159.3965,159.3965,159.2374,159.2561,7448.0
2017-12-13 14:40:00,170.18,170.27,170.14,170.18,18544.0,159.2561,159.3404,159.2187,159.2561,18544.0
2017-12-13 14:45:00,170.16,170.16,169.94,170.0,11941.0,159.2374,159.2374,159.0315,159.0877,11941.0
2017-12-13 14:50:00,169.96,170.01,169.77,169.77,5291.0,159.0503,159.0971,158.8725,158.8725,5291.0
2017-12-13 14:55:00,169.78,170.32,169.77,170.32,15521.0,158.8818,159.3872,158.8725,159.3872,15521.0
2017-12-13 15:00:00,170.37,170.41,169.97,170.09,22141.0,159.4339,159.4714,159.0596,159.1719,22141.0
2017-12-13 15:05:00,170.08,170.1,169.99,169.99,9911.0,159.1626,159.1813,159.0783,159.0783,9911.0
2017-12-13 15:10:00,169.98,170.07,169.98,170.0,7677.0,159.069,159.1532,159.069,159.0877,7677.0
2017-12-13 15:15:00,169.99,170.04,169.96,170.0,16311.0,159.0783,159.1251,159.0503,159.0877,16311.0
2017-12-13 15:20:00,170.03,170.13,169.95,170.0,9554.0,159.1158,159.2094,159.0409,159.0877,9554.0
2017-12-13 15:25:00,169.97,170.0,169.57,169.57,8519.0,159.0596,159.0877,158.6853,158.6853,8519.0
2017-12-13 15:30:00,169.59,169.93,169.59,169.83,19274.0,158.704,159.0222,158.704,158.9286,19274.0
2017-12-13 15:35:00,169.88,169.88,169.76,169.77,10746.0,158.9754,158.9754,158.8631,158.8725,10746.0
2017-12-13 15:40:00,169.77,169.79,169.67,169.71,12743.0,158.8725,158.8912,158.7789,158.8163,12743.0
2017-12-13 15:45:00,169.71,169.76,169.57,169.61,29061.0,158.8163,158.8631,158.6853,158.7227,29061.0
2017-12-13 15:50:00,169.55,169.58,169.15,169.17,29409.0,158.6666,158.6947,158.2923,158.311,29409.0
2017-12-13 15:55:00,169.17,169.31,168.94,169.04,97923.0,158.311,158.442,158.0957,158.1893,97923.0
2017-12-14 09:30:00,169.0,169.01,168.13,168.6,26242.0,158.1519,158.1612,157.3377,157.7776,26242.0
2017-12-14 09:35:00,168.87,170.0,168.77,169.45,11505.0,158.0302,159.0877,157.9367,158.573,11505.0
2017-12-14 09:40:00,169.74,170.0,169.62,169.92,5970.0,158.8444,159.0877,158.7321,159.0128,5970.0
2017-12-14 09:45:00,169.91,170.0,169.34,169.34,11072.0,159.0035,159.0877,158.4701,158.4701,11072.0
2017-12-14 09:50:00,169.37,169.47,169.11,169.19,6847.0,158.4981,158.5917,158.2548,158.3297,6847.0
2017-12-14 09:55:00,169.36,169.48,169.03,169.14,8946.0,158.4888,158.6011,158.18,158.2829,8946.0
2017-12-14 10:00:00,169.13,169.27,168.96,169.01,13630.0,158.2735,158.4046,158.1145,158.1612,13630.0
2017-12-14 10:05:00,169.0,169.02,168.57,168.66,9908.0,158.1519,158.1706,157.7495,157.8337,9908.0
2017-12-14 10:10:00,168.67,168.82,168.61,168.8,5539.0,157.8431,157.9834,157.7869,157.9647,5539.0
2017-12-14 10:15:00,168.83,168.83,168.56,168.6,6061.0,157.9928,157.9928,157.7401,157.7776,6061.0
2017-12-14 10:20:00,168.67,168.8,168.52,168.75,5550.0,157.8431,157.9647,157.7027,157.9179,5550.0
2017-12-14 10:25:00,168.7,168.75,168.29,168.29,9157.0,157.8711,157.9179,157.4875,157.4875,9157.0
2017-12-14 10:30:00,168.38,168.59,168.29,168.4,12227.0,157.5717,157.7682,157.4875,157.5904,12227.0
2017-12-14 10:35:00,168.39,168.87,168.39,168.87,9886.0,157.581,158.0302,157.581,158.0302,9886.0
2017-12-14 10:40:00,168.86,169.1,168.7,168.74,40188.0,158.0209,158.2455,157.8711,157.9086,40188.0
2017-12-14 10:45:00,168.71,168.85,168.54,168.74,4673.0,157.8805,158.0115,157.7214,157.9086,4673.0
2017-12-14 10:50:00,168.83,168.83,168.54,168.54,3325.0,157.9928,157.9928,157.7214,157.7214,3325.0
2017-12-14 10:55:00,168.57,168.89,168.52,168.62,6994.0,157.7495,158.0489,157.7027,157.7963,6994.0
2017-12-14 11:00:00,168.49,168.67,168.42,168.57,8449.0,157.6746,157.8431,157.6091,157.7495,8449.0
2017-12-14 11:05:00,168.49,168.49,168.37,168.39,3665.0,157.6746,157.6746,157.5623,157.581,3665.0
2017-12-14 11:10:00,168.36,168.52,168.3,168.39,4666.0,157.553,157.7027,157.4968,157.581,4666.0
2017-12-14 11:15:00,168.31,168.41,168.22,168.31,3811.0,157.5062,157.5998,157.422,157.5062,3811.0
2017-12-14 11:20:00,168.35,168.42,168.13,168.13,3360.0,157.5436,157.6091,157.3377,157.3377,3360.0
2017-12-14 11:25:00,168.24,168.27,168.09,168.25,8298.0,157.4407,157.4687,157.3003,157.45,8298.0
2017-12-14 11:30:00,168.25,168.27,167.96,168.21,12852.0,157.45,157.4687,157.1786,157.4126,12852.0
2017-12-14 11:35:00,168.26,168.36,168.2,168.26,4600.0,157.4594,157.553,157.4032,157.4594,4600.0
2017-12-14 11:40:00,168.26,168.29,167.98,167.98,3200.0,157.4594,157.4875,157.1974,157.1974,3200.0
2017-12-14 11:45:00,168.05,168.25,167.9,168.16,5512.0,157.2629,157.45,157.1225,157.3658,5512.0
2017-12-14 11:50:00,168.12,168.12,167.91,167.94,5877.0,157.3284,157.3284,157.1319,157.1599,5877.0
2017-12-14 11:55:00,167.94,168.06,167.91,168.0,6496.0,157.1599,157.2722,157.1319,157.2161,6496.0
2017-12-14 12:00:00,168.04,168.15,167.97,168.12,8634.0,157.2535,157.3564,157.188,157.3284,8634.0
2017-12-14 12:05:00,168.12,168.13,168.03,168.1,4776.0,157.3284,157.3377,157.2442,157.3097,4776.0
2017-12-14 12:10:00,168.13,168.13,167.71,167.89,5782.0,157.3377,157.3377,156.9447,157.1131,5782.0
2017-12-14 12:15:00,167.96,168.05,167.75,168.02,4678.0,157.1786,157.2629,156.9821,157.2348,4678.0
2017-12-14 12:20:00,168.06,168.11,167.94,167.94,6630.0,157.2722,157.319,157.1599,157.1599,6630.0
2017-12-14 12:25:00,167.98,168.15,167.96,168.05,19220.0,157.1974,157.3564,157.1786,157.2629,19220.0
2017-12-14 12:30:00,168.02,168.11,167.76,167.81,60963.0,157.2348,157.319,156.9915,157.0383,60963.0
2017-12-14 12:35:00,167.81,168.02,167.76,167.93,8746.0,157.0383,157.2348,156.9915,157.1506,8746.0
2017-12-14 12:40:00,167.9,168.1,167.88,167.95,62749.0,157.1225,157.3097,157.1038,157.1693,62749.0
2017-12-14 12:45:00,167.94,168.12,167.7,168.11,67911.0,157.1599,157.3284,156.9353,157.319,67911.0
2017-12-14 12:50:00,168.09,168.2,168.06,168.13,8670.0,157.3003,157.4032,157.2722,157.3377,8670.0
2017-12-14 12:55:00,168.17,168.2,167.91,168.07,8378.0,157.3752,157.4032,157.1319,157.2816,8378.0
2017-12-14 13:00:00,168.11,168.42,168.07,168.34,6421.0,157.319,157.6091,157.2816,157.5343,6421.0
2017-12-14 13:05:00,168.37,168.37,168.18,168.33,6300.0,157.5623,157.5623,157.3845,157.5249,6300.0
2017-12-14 13:10:00,168.31,168.43,168.24,168.24,9315.0,157.5062,157.6185,157.4407,157.4407,9315.0
2017-12-14 13:15:00,168.3,168.3,168.04,168.1,4855.0,157.4968,157.4968,157.2535,157.3097,4855.0
2017-12-14 13:20:00,168.05,168.34,168.05,168.06,7122.0,157.2629,157.5343,157.2629,157.2722,7122.0
2017-12-14 13:25:00,168.1,168.33,168.1,168.18,5795.0,157.3097,157.5249,157.3097,157.3845,5795.0
2017-12-14 13:30:00,168.21,168.23,167.92,167.94,4301.0,157.4126,157.4313,157.1412,157.1599,4301.0
2017-12-14 13:35:00,168.04,168.11,167.91,168.03,3543.0,157.2535,157.319,157.1319,157.2442,3543.0
2017-12-14 13:40:00,167.98,168.05,167.89,167.96,3565.0,157.1974,157.2629,157.1131,157.1786,3565.0
2017-12-14 13:45:00,168.06,168.16,168.02,168.08,9965.0,157.2722,157.3658,157.2348,157.2909,9965.0
2017-12-14 13:50:00,168.12,168.12,167.77,167.77,7790.0,157.3284,157.3284,157.0008,157.0008,7790.0
2017-12-14 13:55:00,167.81,168.0,167.8,167.91,5282.0,157.0383,157.2161,157.0289,157.1319,5282.0
2017-12-14 14:00:00,167.89,167.99,167.82,167.97,2700.0,157.1131,157.2067,157.0476,157.188,2700.0
2017-12-14 14:05:00,167.94,168.14,167.94,168.14,6689.0,157.1599,157.3471,157.1599,157.3471,6689.0
2017-12-14 14:10:00,168.08,168.13,167.95,168.03,6487.0,157.2909,157.3377,157.1693,157.2442,6487.0
2017-12-14 14:15:00,168.06,168.07,167.89,168.04,6242.0,157.2722,157.2816,157.1131,157.2535,6242.0
2017-12-14 14:20:00,168.03,168.11,167.63,167.63,6416.0,157.2442,157.319,156.8698,156.8698,6416.0
2017-12-14 14:25:00,167.61,167.73,167.34,167.34,10631.0,156.8511,156.9634,156.5984,156.5984,10631.0
2017-12-14 14:30:00,167.49,167.79,167.48,167.66,5708.0,156.7388,157.0196,156.7295,156.8979,5708.0
2017-12-14 14:35:00,167.72,167.89,167.66,167.85,3902.0,156.9541,157.1131,156.8979,157.0757,3902.0
2017-12-14 14:40:00,167.89,167.94,167.77,167.86,8906.0,157.1131,157.1599,157.0008,157.0851,8906.0
2017-12-14 14:45:00,167.87,167.94,167.77,167.84,5837.0,157.0944,157.1599,157.0008,157.0663,5837.0
2017-12-14 14:50:00,167.87,167.89,167.76,167.78,6809.0,157.0944,157.1131,156.9915,157.0102,6809.0
2017-12-14 14:55:00,167.85,168.06,167.81,168.06,3889.0,157.0757,157.2722,157.0383,157.2722,3889.0
2017-12-14 15:00:00,168.06,168.08,167.84,167.99,9309.0,157.2722,157.2909,157.0663,157.2067,9309.0
2017-12-14 15:05:00,167.97,168.01,167.8,167.81,5486.0,157.188,157.2254,157.0289,157.0383,5486.0
2017-12-14 15:10:00,167.78,167.93,167.78,167.84,4886.0,157.0102,157.1506,157.0102,157.0663,4886.0
2017-12-14 15:15:00,167.84,167.89,167.59,167.73,5767.0,157.0663,157.1131,156.8324,156.9634,5767.0
2017-12-14 15:20:00,167.76,167.81,167.72,167.74,9001.0,156.9915,157.0383,156.9541,156.9728,9001.0
2017-12-14 15:25:00,167.73,167.85,167.68,167.71,8840.0,156.9634,157.0757,156.9166,156.9447,8840.0
2017-12-14 15:30:00,167.74,167.79,167.57,167.65,14529.0,156.9728,157.0196,156.8137,156.8885,14529.0
2017-12-14 15:35:00,167.69,167.93,167.69,167.93,10829.0,156.926,157.1506,156.926,157.1506,10829.0
2017-12-14 15:40:00,167.94,167.94,167.66,167.78,13893.0,157.1599,157.1599,156.8979,157.0102,13893.0
2017-12-14 15:45:00,167.77,167.77,167.62,167.71,18184.0,157.0008,157.0008,156.8605,156.9447,18184.0
2017-12-14 15:50:00,167.71,167.71,167.47,167.6,21954.0,156.9447,156.9447,156.7201,156.8418,21954.0
2017-12-14 15:55:00,167.63,167.68,167.51,167.58,60667.0,156.8698,156.9166,156.7575,156.823,60667.0
2017-12-15 09:30:00,168.9,169.59,168.46,169.59,263766.0,158.0583,158.704,157.6466,158.704,263766.0
2017-12-15 09:35:00,169.58,169.58,168.78,168.88,4000.0,158.6947,158.6947,157.946,158.0396,4000.0
2017-12-15 09:40:00,169.0,169.02,168.66,168.89,6829.0,158.1519,158.1706,157.8337,158.0489,6829.0
2017-12-15 09:45:00,168.9,168.99,168.61,168.99,2747.0,158.0583,158.1425,157.7869,158.1425,2747.0
2017-12-15 09:50:00,168.99,169.13,168.84,169.13,4193.0,158.1425,158.2735,158.0022,158.2735,4193.0
2017-12-15 09:55:00,169.05,169.14,169.04,169.14,700.0,158.1987,158.2829,158.1893,158.2829,700.0
2017-12-15 10:00:00,169.09,169.34,169.03,169.34,7500.0,158.2361,158.4701,158.18,158.4701,7500.0
2017-12-15 10:05:00,169.34,169.45,169.32,169.44,3830.0,158.4701,158.573,158.4513,158.5636,3830.0
2017-12-15 10:10:00,169.36,169.47,169.36,169.47,5955.0,158.4888,158.5917,158.4888,158.5917,5955.0
2017-12-15 10:15:00,169.47,169.99,169.47,169.58,10178.0,158.5917,159.0783,158.5917,158.6947,10178.0
2017-12-15 10:20:00,169.72,169.84,169.39,169.39,4814.0,158.8257,158.938,158.5169,158.5169,4814.0
2017-12-15 10:25:00,169.38,169.38,168.96,168.96,7338.0,158.5075,158.5075,158.1145,158.1145,7338.0
2017-12-15 10:30:00,168.92,168.92,168.71,168.74,4900.0,158.077,158.077,157.8805,157.9086,4900.0
2017-12-15 10:35:00,168.78,168.94,168.6,168.8,22959.0,157.946,158.0957,157.7776,157.9647,22959.0
2017-12-15 10:40:00,168.95,169.27,168.92,169.27,16502.0,158.1051,158.4046,158.077,158.4046,16502.0
2017-12-15 10:45:00,169.27,169.49,169.16,169.16,14700.0,158.4046,158.6104,158.3016,158.3016,14700.0
2017-12-15 10:50:00,169.15,169.29,169.14,169.2,13627.0,158.2923,158.4233,158.2829,158.339,13627.0
2017-12-15 10:55:00,169.2,169.26,169.15,169.2,3600.0,158.339,158.3952,158.2923,158.339,3600.0
2017-12-15 11:00:00,169.19,169.43,169.16,169.42,12620.0,158.3297,158.5543,158.3016,158.5449,12620.0
2017-12-15 11:05:00,169.44,169.51,169.35,169.49,8233.0,158.5636,158.6292,158.4794,158.6104,8233.0
2017-12-15 11:10:00,169.45,169.46,169.08,169.13,17930.0,158.573,158.5824,158.2268,158.2735,17930.0
2017-12-15 11:15:00,169.18,169.27,169.04,169.06,10937.0,158.3203,158.4046,158.1893,158.208,10937.0
2017-12-15 11:20:00,169.01,169.18,168.92,169.02,7524.0,158.1612,158.3203,158.077,158.1706,7524.0
2017-12-15 11:25:00,169.1,169.12,169.0,169.12,10543.0,158.2455,158.2642,158.1519,158.2642,10543.0
2017-12-15 11:30:00,169.14,169.2,168.98,168.99,12658.0,158.2829,158.339,158.1332,158.1425,12658.0
2017-12-15 11:35:00,168.98,169.14,168.96,169.11,7187.0,158.1332,158.2829,158.1145,158.2548,7187.0
2017-12-15 11:40:00,169.11,169.13,168.83,168.83,5721.0,158.2548,158.2735,157.9928,157.9928,5721.0
2017-12-15 11:45:00,168.9,169.08,168.74,168.74,9034.0,158.0583,158.2268,157.9086,157.9086,9034.0
2017-12-15 11:50:00,168.8,168.84,168.74,168.74,2811.0,157.9647,158.0022,157.9086,157.9086,2811.0
2017-12-15 11:55:00,168.77,168.82,168.73,168.78,6537.0,157.9367,157.9834,157.8992,157.946,6537.0
2017-12-15 12:00:00,168.78,169.08,168.75,169.07,6200.0,157.946,158.2268,157.9179,158.2174,6200.0
2017-12-15 12:05:00,169.09,169.2,169.04,169.15,2760.0,158.2361,158.339,158.1893,158.2923,2760.0
2017-12-15 12:10:00,169.13,169.16,169.04,169.04,2093.0,158.2735,158.3016,158.1893,158.1893,2093.0
2017-12-15 12:15:00,168.99,169.07,168.99,169.07,3112.0,158.1425,158.2174,158.1425,158.2174,3112.0
2017-12-15 12:20:00,169.08,169.15,169.06,169.07,2100.0,158.2268,158.2923,158.208,158.2174,2100.0
2017-12-15 12:25:00,169.12,169.18,169.09,169.15,1501.0,158.2642,158.3203,158.2361,158.2923,1501.0
2017-12-15 12:30:00,169.2,169.2,169.1,169.12,8574.0,158.339,158.339,158.2455,158.2642,8574.0
2017-12-15 12:35:00,169.11,169.18,169.06,169.17,4810.0,158.2548,158.3203,158.208,158.311,4810.0
2017-12-15 12:40:00,169.2,169.2,169.07,169.18,4706.0,158.339,158.339,158.2174,158.3203,4706.0
2017-12-15 12:45:00,169.17,169.2,169.06,169.15,7893.0,158.311,158.339,158.208,158.2923,7893.0
2017-12-15 12:50:00,169.12,169.12,169.01,169.06,5425.0,158.2642,158.2642,158.1612,158.208,5425.0
2017-12-15 12:55:00,169.06,169.09,169.0,169.05,7320.0,158.208,158.2361,158.1519,158.1987,7320.0
2017-12-15 13:00:00,169.08,169.09,168.97,168.97,2738.0,158.2268,158.2361,158.1238,158.1238,2738.0
2017-12-15 13:05:00,168.98,168.98,168.86,168.97,3868.0,158.1332,158.1332,158.0209,158.1238,3868.0
2017-12-15 13:10:00,169.02,169.11,168.98,169.11,3320.0,158.1706,158.2548,158.1332,158.2548,3320.0
2017-12-15 13:15:00,169.11,169.18,169.0,169.05,11666.0,158.2548,158.3203,158.1519,158.1987,11666.0
2017-12-15 13:20:00,169.03,169.11,169.03,169.03,3704.0,158.18,158.2548,158.18,158.18,3704.0
2017-12-15 13:25:00,169.06,169.12,169.05,169.11,3395.0,158.208,158.2642,158.1987,158.2548,3395.0
2017-12-15 13:30:00,169.18,169.18,168.99,168.99,3800.0,158.3203,158.3203,158.1425,158.1425,3800.0
2017-12-15 13:35:00,169.0,169.06,168.86,168.91,9240.0,158.1519,158.208,158.0209,158.0677,9240.0
2017-12-15 13:40:00,168.92,169.23,168.92,169.15,8460.0,158.077,158.3671,158.077,158.2923,8460.0
2017-12-15 13:45:00,169.08,169.21,169.05,169.08,9876.0,158.2268,158.3484,158.1987,158.2268,9876.0
2017-12-15 13:50:00,169.12,169.17,169.03,169.06,8088.0,158.2642,158.311,158.18,158.208,8088.0
2017-12-15 13:55:00,169.08,169.14,169.06,169.14,5582.0,158.2268,158.2829,158.208,158.2829,5582.0
2017-12-15 14:00:00,169.11,169.18,169.04,169.11,16063.0,158.2548,158.3203,158.1893,158.2548,16063.0
2017-12-15 14:05:00,169.1,169.13,169.04,169.07,4318.0,158.2455,158.2735,158.1893,158.2174,4318.0
2017-12-15 14:10:00,169.12,169.17,169.05,169.09,3669.0,158.2642,158.311,158.1987,158.2361,3669.0
2017-12-15 14:15:00,169.14,169.17,169.03,169.09,10227.0,158.2829,158.311,158.18,158.2361,10227.0
2017-12-15 14:20:00,169.1,169.15,168.98,168.98,9236.0,158.2455,158.2923,158.1332,158.1332,9236.0
2017-12-15 14:25:00,169.0,169.09,168.97,169.02,5210.0,158.1519,158.2361,158.1238,158.1706,5210.0
2017-12-15 14:30:00,168.98,169.07,168.98,169.06,2953.0,158.1332,158.2174,158.1332,158.208,2953.0
2017-12-15 14:35:00,169.06,169.11,169.04,169.11,5602.0,158.208,158.2548,158.1893,158.2548,5602.0
2017-12-15 14:40:00,169.13,169.17,169.02,169.1,4396.0,158.2735,158.311,158.1706,158.2455,4396.0
2017-12-15 14:45:00,169.09,169.18,169.02,169.06,10919.0,158.2361,158.3203,158.1706,158.208,10919.0
2017-12-15 14:50:00,169.03,169.11,169.01,169.06,6054.0,158.18,158.2548,158.1612,158.208,6054.0
2017-12-15 14:55:00,169.06,169.06,168.96,169.03,4373.0,158.208,158.208,158.1145,158.18,4373.0
2017-12-15 15:00:00,169.04,169.14,169.0,169.0,7519.0,158.1893,158.2829,158.1519,158.1519,7519.0
2017-12-15 15:05:00,169.05,169.09,169.02,169.09,11335.0,158.1987,158.2361,158.1706,158.2361,11335.0
2017-12-15 15:10:00,169.11,169.13,169.06,169.07,3734.0,158.2548,158.2735,158.208,158.2174,3734.0
2017-12-15 15:15:00,169.08,169.09,169.03,169.06,5219.0,158.2268,158.2361,158.18,158.208,5219.0
2017-12-15 15:20:00,169.04,169.08,169.0,169.06,3859.0,158.1893,158.2268,158.1519,158.208,3859.0
2017-12-15 15:25:00,169.06,169.09,168.94,168.99,6586.0,158.208,158.2361,158.0957,158.1425,6586.0
2017-12-15 15:30:00,168.99,169.07,168.97,169.0,10703.0,158.1425,158.2174,158.1238,158.1519,10703.0
2017-12-15 15:35:00,168.99,169.0,168.88,168.9,9651.0,158.1425,158.1519,158.0396,158.0583,9651.0
2017-12-15 15:40:00,168.93,169.07,168.92,169.04,12592.0,158.0864,158.2174,158.077,158.1893,12592.0
2017-12-15 15:45:00,169.08,169.12,168.79,168.85,22942.0,158.2268,158.2642,157.9554,158.0115,22942.0
2017-12-15 15:50:00,168.89,168.99,168.77,168.85,29345.0,158.0489,158.1425,157.9367,158.0115,29345.0
2017-12-15 15:55:00,168.9,169.07,168.77,169.03,115681.0,158.0583,158.2174,157.9367,158.18,115681.0
2017-12-18 09:30:00,169.49,169.99,169.34,169.34,51739.0,158.6104,159.0783,158.4701,158.4701,51739.0
2017-12-18 09:35:00,169.28,170.31,169.21,170.31,21131.0,158.4139,159.3778,158.3484,159.3778,21131.0
2017-12-18 09:40:00,170.33,170.69,170.19,170.69,2894.0,159.3965,159.7334,159.2655,159.7334,2894.0
2017-12-18 09:45:00,170.61,170.61,170.27,170.45,4821.0,159.6585,159.6585,159.3404,159.5088,4821.0
2017-12-18 09:50:00,170.3,170.3,169.92,170.03,17164.0,159.3684,159.3684,159.0128,159.1158,17164.0
2017-12-18 09:55:00,170.04,170.04,169.5,169.5,3800.0,159.1251,159.1251,158.6198,158.6198,3800.0
2017-12-18 10:00:00,169.45,169.63,169.36,169.42,5003.0,158.573,158.7414,158.4888,158.5449,5003.0
2017-12-18 10:05:00,169.44,169.45,169.3,169.3,3792.0,158.5636,158.573,158.4326,158.4326,3792.0
2017-12-18 10:10:00,169.22,169.64,169.16,169.59,3821.0,158.3578,158.7508,158.3016,158.704,3821.0
2017-12-18 10:15:00,169.56,169.56,169.49,169.49,1340.0,158.6759,158.6759,158.6104,158.6104,1340.0
2017-12-18 10:20:00,169.52,169.89,169.49,169.75,10154.0,158.6385,158.9848,158.6104,158.8537,10154.0
2017-12-18 10:25:00,169.74,169.92,169.57,169.66,2866.0,158.8444,159.0128,158.6853,158.7695,2866.0
2017-12-18 10:30:00,169.67,169.8,169.61,169.74,35639.0,158.7789,158.9005,158.7227,158.8444,35639.0
2017-12-18 10:35:00,169.75,169.8,169.66,169.67,15456.0,158.8537,158.9005,158.7695,158.7789,15456.0
2017-12-18 10:40:00,169.71,169.89,169.67,169.71,11992.0,158.8163,158.9848,158.7789,158.8163,11992.0
2017-12-18 10:45:00,169.7,169.91,169.62,169.77,17170.0,158.807,159.0035,158.7321,158.8725,17170.0
2017-12-18 10:50:00,169.77,169.9,169.77,169.84,15096.0,158.8725,158.9941,158.8725,158.938,15096.0
2017-12-18 10:55:00,169.9,169.9,169.72,169.79,14118.0,158.9941,158.9941,158.8257,158.8912,14118.0
2017-12-18 11:00:00,169.85,169.95,169.82,169.91,16593.0,158.9473,159.0409,158.9193,159.0035,16593.0
2017-12-18 11:05:00,169.84,169.96,169.84,169.9,5301.0,158.938,159.0503,158.938,158.9941,5301.0
2017-12-18 11:10:00,169.9,170.23,169.9,170.23,13835.0,158.9941,159.3029,158.9941,159.3029,13835.0
2017-12-18 11:15:00,170.15,170.26,169.77,169.87,42856.0,159.2281,159.331,158.8725,158.966,42856.0
2017-12-18 11:20:00,169.83,170.0,169.76,169.9,8721.0,158.9286,159.0877,158.8631,158.9941,8721.0
2017-12-18 11:25:00,169.92,170.21,169.79,169.87,42513.0,159.0128,159.2842,158.8912,158.966,42513.0
2017-12-18 11:30:00,169.93,170.11,169.93,170.0,17663.0,159.0222,159.1906,159.0222,159.0877,17663.0
2017-12-18 11:35:00,170.02,170.22,170.02,170.15,4295.0,159.1064,159.2936,159.1064,159.2281,4295.0
2017-12-18 11:40:00,170.0,170.28,170.0,170.27,2300.0,159.0877,159.3497,159.0877,159.3404,2300.0
2017-12-18 11:45:00,170.25,170.43,170.18,170.43,3210.0,159.3217,159.4901,159.2561,159.4901,3210.0
2017-12-18 11:50:00,170.33,170.89,170.32,170.47,4600.0,159.3965,159.9206,159.3872,159.5275,4600.0
2017-12-18 11:55:00,170.38,170.57,170.34,170.44,5233.0,159.4433,159.6211,159.4059,159.4995,5233.0
2017-12-18 12:00:00,170.47,170.58,170.31,170.45,5532.0,159.5275,159.6305,159.3778,159.5088,5532.0
2017-12-18 12:05:00,170.33,170.65,170.32,170.53,3957.0,159.3965,159.696,159.3872,159.5837,3957.0
2017-12-18 12:10:00,170.6,170.77,170.6,170.62,4804.0,159.6492,159.8083,159.6492,159.6679,4804.0
2017-12-18 12:15:00,170.67,170.99,170.67,170.87,8989.0,159.7147,160.0141,159.7147,159.9019,8989.0
2017-12-18 12:20:00,170.78,170.95,170.78,170.93,2773.0,159.8176,159.9767,159.8176,159.958,2773.0
2017-12-18 12:25:00,170.9,171.09,170.9,171.09,8928.0,159.9299,160.1077,159.9299,160.1077,8928.0
2017-12-18 12:30:00,171.01,171.1,170.97,171.1,4104.0,160.0329,160.1171,159.9954,160.1171,4104.0
2017-12-18 12:35:00,171.06,171.09,170.96,171.05,3292.0,160.0797,160.1077,159.9861,160.0703,3292.0
2017-12-18 12:40:00,171.09,171.09,170.91,170.94,14964.0,160.1077,160.1077,159.9393,159.9674,14964.0
2017-12-18 12:45:00,170.98,171.0,170.84,170.88,5283.0,160.0048,160.0235,159.8738,159.9112,5283.0
2017-12-18 12:50:00,170.83,170.88,170.77,170.82,2220.0,159.8644,159.9112,159.8083,159.8551,2220.0
2017-12-18 12:55:00,170.86,171.12,170.82,171.03,19075.0,159.8925,160.1358,159.8551,160.0516,19075.0
2017-12-18 13:00:00,171.02,171.13,170.99,171.09,8238.0,160.0422,160.1452,160.0141,160.1077,8238.0
2017-12-18 13:05:00,171.1,171.29,171.09,171.29,3785.0,160.1171,160.2949,160.1077,160.2949,3785.0
2017-12-18 13:10:00,171.29,171.31,171.04,171.27,2864.0,160.2949,160.3136,160.0609,160.2762,2864.0
2017-12-18 13:15:00,171.3,171.32,171.19,171.19,3487.0,160.3043,160.323,160.2013,160.2013,3487.0
2017-12-18 13:20:00,171.24,171.32,171.17,171.27,4515.0,160.2481,160.323,160.1826,160.2762,4515.0
2017-12-18 13:25:00,171.27,171.39,171.22,171.35,2300.0,160.2762,160.3885,160.2294,160.351,2300.0
2017-12-18 13:30:00,171.3,171.33,171.22,171.32,2873.0,160.3043,160.3323,160.2294,160.323,2873.0
2017-12-18 13:35:00,171.24,171.39,171.24,171.31,11528.0,160.2481,160.3885,160.2481,160.3136,11528.0
2017-12-18 13:40:00,171.33,171.33,171.12,171.29,8998.0,160.3323,160.3323,160.1358,160.2949,8998.0
2017-12-18 13:45:00,171.29,171.31,171.13,171.21,3825.0,160.2949,160.3136,160.1452,160.22,3825.0
2017-12-18 13:50:00,171.18,171.38,171.16,171.19,5308.0,160.192,160.3791,160.1732,160.2013,5308.0
2017-12-18 13:55:00,171.15,171.2,171.08,171.15,5700.0,160.1639,160.2107,160.0984,160.1639,5700.0
2017-12-18 14:00:00,171.1,171.23,171.07,171.23,6600.0,160.1171,160.2387,160.089,160.2387,6600.0
2017-12-18 14:05:00,171.2,171.22,170.98,171.08,2800.0,160.2107,160.2294,160.0048,160.0984,2800.0
2017-12-18 14:10:00,171.05,171.05,170.87,170.93,7603.0,160.0703,160.0703,159.9019,159.958,7603.0
2017-12-18 14:15:00,170.86,171.1,170.86,171.03,5478.0,159.8925,160.1171,159.8925,160.0516,5478.0
2017-12-18 14:20:00,171.0,171.04,170.89,170.89,2145.0,160.0235,160.0609,159.9206,159.9206,2145.0
2017-12-18 14:25:00,170.92,171.22,170.92,171.17,7753.0,159.9486,160.2294,159.9486,160.1826,7753.0
2017-12-18 14:30:00,171.06,171.23,170.97,171.14,3502.0,160.0797,160.2387,159.9954,160.1545,3502.0
2017-12-18 14:35:00,171.17,171.18,171.07,171.07,3725.0,160.1826,160.192,160.089,160.089,3725.0
2017-12-18 14:40:00,171.04,171.07,170.93,171.07,3427.0,160.0609,160.089,159.958,160.089,3427.0
2017-12-18 14:45:00,171.03,171.11,170.99,171.08,4008.0,160.0516,160.1264,160.0141,160.0984,4008.0
2017-12-18 14:50:00,171.08,171.12,171.02,171.12,900.0,160.0984,160.1358,160.0422,160.1358,900.0
2017-12-18 14:55:00,171.05,171.06,170.95,171.0,6033.0,160.0703,160.0797,159.9767,160.0235,6033.0
2017-12-18 15:00:00,170.96,171.0,170.86,170.95,3616.0,159.9861,160.0235,159.8925,159.9767,3616.0
2017-12-18 15:05:00,170.94,170.99,170.8,170.82,5188.0,159.9674,160.0141,159.8363,159.8551,5188.0
2017-12-18 15:10:00,170.86,170.89,170.85,170.85,1300.0,159.8925,159.9206,159.8831,159.8831,1300.0
2017-12-18 15:15:00,170.82,170.87,170.81,170.85,5969.0,159.8551,159.9019,159.8457,159.8831,5969.0
2017-12-18 15:20:00,170.85,170.87,170.79,170.79,5003.0,159.8831,159.9019,159.827,159.827,5003.0
2017-12-18 15:25:00,170.79,170.8,170.7,170.7,6192.0,159.827,159.8363,159.7428,159.7428,6192.0
2017-12-18 15:30:00,170.69,170.77,170.65,170.77,8244.0,159.7334,159.8083,159.696,159.8083,8244.0
2017-12-18 15:35:00,170.73,170.89,170.72,170.89,15002.0,159.7708,159.9206,159.7615,159.9206,15002.0
2017-12-18 15:40:00,170.88,171.01,170.85,171.0,12176.0,159.9112,160.0329,159.8831,160.0235,12176.0
2017-12-18 15:45:00,171.01,171.1,171.0,171.02,11135.0,160.0329,160.1171,160.0235,160.0422,11135.0
2017-12-18 15:50:00,171.01,171.16,170.94,171.16,17019.0,160.0329,160.1732,159.9674,160.1732,17019.0
2017-12-18 15:55:00,171.16,171.16,170.96,170.99,64562.0,160.1732,160.1732,159.9861,160.0141,64562.0
2017-12-19 09:30:00,171.42,172.13,171.42,171.61,17740.0,160.4165,161.081,160.4165,160.5944,17740.0
2017-12-19 09:35:00,171.94,171.94,171.09,171.09,7236.0,160.9032,160.9032,160.1077,160.1077,7236.0
2017-12-19 09:40:00,171.28,171.28,170.83,170.95,5964.0,160.2855,160.2855,159.8644,159.9767,5964.0
2017-12-19 09:45:00,170.85,171.09,170.83,170.83,5390.0,159.8831,160.1077,159.8644,159.8644,5390.0
2017-12-19 09:50:00,170.76,170.91,170.54,170.89,6499.0,159.7989,159.9393,159.593,159.9206,6499.0
2017-12-19 09:55:00,170.84,171.57,170.78,171.57,11708.0,159.8738,160.5569,159.8176,160.5569,11708.0
2017-12-19 10:00:00,171.39,171.86,171.28,171.74,13580.0,160.3885,160.8283,160.2855,160.716,13580.0
2017-12-19 10:05:00,171.73,171.96,171.61,171.61,10620.0,160.7066,160.9219,160.5944,160.5944,10620.0
2017-12-19 10:10:00,171.52,172.0,171.51,171.79,8650.0,160.5101,160.9593,160.5008,160.7628,8650.0
2017-12-19 10:15:00,171.87,172.02,171.55,171.77,8168.0,160.8377,160.978,160.5382,160.7441,8168.0
2017-12-19 10:20:00,171.75,172.08,171.75,171.95,11836.0,160.7254,161.0342,160.7254,160.9125,11836.0
2017-12-19 10:25:00,171.89,171.89,171.48,171.57,6676.0,160.8564,160.8564,160.4727,160.5569,6676.0
2017-12-19 10:30:00,171.74,171.98,171.64,171.74,5942.0,160.716,160.9406,160.6224,160.716,5942.0
2017-12-19 10:35:00,171.68,171.72,171.4,171.67,10296.0,160.6599,160.6973,160.3978,160.6505,10296.0
2017-12-19 10:40:00,171.67,171.86,171.34,171.47,7013.0,160.6505,160.8283,160.3417,160.4633,7013.0
2017-12-19 10:45:00,171.5,171.68,171.41,171.5,4587.0,160.4914,160.6599,160.4072,160.4914,4587.0
2017-12-19 10:50:00,171.47,171.61,171.4,171.58,4985.0,160.4633,160.5944,160.3978,160.5663,4985.0
2017-12-19 10:55:00,171.54,171.64,171.52,171.54,8468.0,160.5288,160.6224,160.5101,160.5288,8468.0
2017-12-19 11:00:00,171.55,171.55,171.29,171.3,5803.0,160.5382,160.5382,160.2949,160.3043,5803.0
2017-12-19 11:05:00,171.25,171.86,171.21,171.86,17027.0,160.2575,160.8283,160.22,160.8283,17027.0
2017-12-19 11:10:00,171.88,172.07,171.79,172.01,7838.0,160.847,161.0248,160.7628,160.9687,7838.0
2017-12-19 11:15:00,172.1,172.13,172.0,172.09,2800.0,161.0529,161.081,160.9593,161.0435,2800.0
2017-12-19 11:20:00,172.04,172.09,171.85,171.85,3721.0,160.9968,161.0435,160.8189,160.8189,3721.0
2017-12-19 11:25:00,171.84,171.95,171.68,171.95,5975.0,160.8096,160.9125,160.6599,160.9125,5975.0
2017-12-19 11:30:00,171.9,171.96,171.82,171.96,5822.0,160.8657,160.9219,160.7909,160.9219,5822.0
2017-12-19 11:35:00,171.95,172.02,171.9,171.97,3125.0,160.9125,160.978,160.8657,160.9312,3125.0
2017-12-19 11:40:00,172.0,172.0,171.76,171.85,4995.0,160.9593,160.9593,160.7347,160.8189,4995.0
2017-12-19 11:45:00,171.77,171.77,171.48,171.61,2853.0,160.7441,160.7441,160.4727,160.5944,2853.0
2017-12-19 11:50:00,171.63,171.64,171.42,171.5,2571.0,160.6131,160.6224,160.4165,160.4914,2571.0
2017-12-19 11:55:00,171.47,171.48,171.33,171.36,3500.0,160.4633,160.4727,160.3323,160.3604,3500.0
2017-12-19 12:00:00,171.36,171.36,171.22,171.28,2102.0,160.3604,160.3604,160.2294,160.2855,2102.0
2017-12-19 12:05:00,171.26,171.51,171.25,171.45,3952.0,160.2668,160.5008,160.2575,160.4446,3952.0
2017-12-19 12:10:00,171.44,171.55,171.36,171.36,6319.0,160.4353,160.5382,160.3604,160.3604,6319.0
2017-12-19 12:15:00,171.39,171.51,171.33,171.46,3100.0,160.3885,160.5008,160.3323,160.454,3100.0
2017-12-19 12:20:00,171.45,171.45,171.18,171.24,3300.0,160.4446,160.4446,160.192,160.2481,3300.0
2017-12-19 12:25:00,171.26,171.29,171.23,171.29,859.0,160.2668,160.2949,160.2387,160.2949,859.0
2017-12-19 12:30:00,171.23,171.41,171.23,171.41,1900.0,160.2387,160.4072,160.2387,160.4072,1900.0
2017-12-19 12:35:00,171.38,171.38,171.19,171.25,4716.0,160.3791,160.3791,160.2013,160.2575,4716.0
2017-12-19 12:40:00,171.3,171.34,171.27,171.29,1326.0,160.3043,160.3417,160.2762,160.2949,1326.0
2017-12-19 12:45:00,171.32,171.46,171.32,171.45,2956.0,160.323,160.454,160.323,160.4446,2956.0
2017-12-19 12:50:00,171.41,171.57,171.37,171.57,7768.0,160.4072,160.5569,160.3698,160.5569,7768.0
2017-12-19 12:55:00,171.65,171.65,171.54,171.57,4501.0,160.6318,160.6318,160.5288,160.5569,4501.0
2017-12-19 13:00:00,171.6,171.94,171.6,171.93,3340.0,160.585,160.9032,160.585,160.8938,3340.0
2017-12-19 13:05:00,171.94,172.02,171.9,171.92,4216.0,160.9032,160.978,160.8657,160.8845,4216.0
2017-12-19 13:10:00,171.96,171.96,171.74,171.77,1754.0,160.9219,160.9219,160.716,160.7441,1754.0
2017-12-19 13:15:00,171.75,171.93,171.75,171.9,3910.0,160.7254,160.8938,160.7254,160.8657,3910.0
2017-12-19 13:20:00,171.84,171.88,171.6,171.72,3310.0,160.8096,160.847,160.585,160.6973,3310.0
2017-12-19 13:25:00,171.73,171.81,171.67,171.74,4359.0,160.7066,160.7815,160.6505,160.716,4359.0
2017-12-19 13:30:00,171.79,171.92,171.77,171.92,6510.0,160.7628,160.8845,160.7441,160.8845,6510.0
2017-12-19 13:35:00,171.83,171.92,171.83,171.88,2020.0,160.8002,160.8845,160.8002,160.847,2020.0
2017-12-19 13:40:00,171.88,171.94,171.7,171.81,10836.0,160.847,160.9032,160.6786,160.7815,10836.0
2017-12-19 13:45:00,171.83,171.94,171.68,171.75,18617.0,160.8002,160.9032,160.6599,160.7254,18617.0
2017-12-19 13:50:00,171.72,171.86,171.7,171.86,3994.0,160.6973,160.8283,160.6786,160.8283,3994.0
2017-12-19 13:55:00,171.8,171.84,171.76,171.82,4739.0,160.7722,160.8096,160.7347,160.7909,4739.0
2017-12-19 14:00:00,171.81,171.85,171.54,171.54,4580.0,160.7815,160.8189,160.5288,160.5288,4580.0
2017-12-19 14:05:00,171.51,171.51,171.25,171.34,10236.0,160.5008,160.5008,160.2575,160.3417,10236.0
2017-12-19 14:10:00,171.29,171.47,171.29,171.34,2735.0,160.2949,160.4633,160.2949,160.3417,2735.0
2017-12-19 14:15:00,171.34,171.35,171.31,171.31,1100.0,160.3417,160.351,160.3136,160.3136,1100.0
2017-12-19 14:20:00,171.38,171.61,171.36,171.61,4985.0,160.3791,160.5944,160.3604,160.5944,4985.0
2017-12-19 14:25:00,171.62,171.8,171.62,171.77,4938.0,160.6037,160.7722,160.6037,160.7441,4938.0
2017-12-19 14:30:00,171.73,171.73,171.58,171.59,6771.0,160.7066,160.7066,160.5663,160.5756,6771.0
2017-12-19 14:35:00,171.59,171.72,171.58,171.72,2610.0,160.5756,160.6973,160.5663,160.6973,2610.0
2017-12-19 14:40:00,171.69,171.77,171.48,171.55,4943.0,160.6692,160.7441,160.4727,160.5382,4943.0
2017-12-19 14:45:00,171.58,171.75,171.55,171.71,5300.0,160.5663,160.7254,160.5382,160.6879,5300.0
2017-12-19 14:50:00,171.72,171.72,171.57,171.63,5215.0,160.6973,160.6973,160.5569,160.6131,5215.0
2017-12-19 14:55:00,171.58,171.77,171.56,171.77,5921.0,160.5663,160.7441,160.5476,160.7441,5921.0
2017-12-19 15:00:00,171.78,171.8,171.69,171.73,6914.0,160.7534,160.7722,160.6692,160.7066,6914.0
2017-12-19 15:05:00,171.72,172.0,171.67,171.86,13147.0,160.6973,160.9593,160.6505,160.8283,13147.0
2017-12-19 15:10:00,171.87,172.06,171.86,172.03,15177.0,160.8377,161.0155,160.8283,160.9874,15177.0
2017-12-19 15:15:00,172.0,172.0,171.81,171.85,9224.0,160.9593,160.9593,160.7815,160.8189,9224.0
2017-12-19 15:20:00,171.9,172.1,171.85,172.06,10677.0,160.8657,161.0529,160.8189,161.0155,10677.0
2017-12-19 15:25:00,172.04,172.08,171.87,171.92,7209.0,160.9968,161.0342,160.8377,160.8845,7209.0
2017-12-19 15:30:00,171.93,172.1,171.91,172.08,15032.0,160.8938,161.0529,160.8751,161.0342,15032.0
2017-12-19 15:35:00,172.06,172.16,172.01,172.16,21674.0,161.0155,161.109,160.9687,161.109,21674.0
2017-12-19 15:40:00,172.14,172.16,172.08,172.12,20907.0,161.0903,161.109,161.0342,161.0716,20907.0
2017-12-19 15:45:00,172.11,172.12,171.85,171.88,17893.0,161.0623,161.0716,160.8189,160.847,17893.0
2017-12-19 15:50:00,171.9,172.05,171.89,172.05,29960.0,160.8657,161.0061,160.8564,161.0061,29960.0
2017-12-19 15:55:00,172.04,172.21,171.93,171.97,105912.0,160.9968,161.1558,160.8938,160.9312,105912.0
2017-12-20 09:30:00,171.08,171.81,170.02,170.02,39400.0,160.0984,160.7815,159.1064,159.1064,39400.0
2017-12-20 09:35:00,169.94,170.42,169.56,169.83,11414.0,159.0315,159.4807,158.6759,158.9286,11414.0
2017-12-20 09:40:00,170.2,170.97,169.92,170.44,15142.0,159.2749,159.9954,159.0128,159.4995,15142.0
2017-12-20 09:45:00,170.6,170.81,170.18,170.46,20491.0,159.6492,159.8457,159.2561,159.5182,20491.0
2017-12-20 09:50:00,170.5,170.97,170.29,170.96,37201.0,159.5556,159.9954,159.3591,159.9861,37201.0
2017-12-20 09:55:00,170.96,171.47,170.76,171.28,28078.0,159.9861,160.4633,159.7989,160.2855,28078.0
2017-12-20 10:00:00,171.21,171.95,171.1,171.3,54504.0,160.22,160.9125,160.1171,160.3043,54504.0
2017-12-20 10:05:00,171.17,172.0,171.05,172.0,27522.0,160.1826,160.9593,160.0703,160.9593,27522.0
2017-12-20 10:10:00,171.94,172.31,171.59,171.75,27793.0,160.9032,161.2494,160.5756,160.7254,27793.0
2017-12-20 10:15:00,171.76,171.91,170.93,171.11,25102.0,160.7347,160.8751,159.958,160.1264,25102.0
2017-12-20 10:20:00,171.09,172.05,171.08,171.62,24250.0,160.1077,161.0061,160.0984,160.6037,24250.0
2017-12-20 10:25:00,171.58,172.07,171.16,171.16,31867.0,160.5663,161.0248,160.1732,160.1732,31867.0
2017-12-20 10:30:00,171.07,171.07,170.77,170.86,10194.0,160.089,160.089,159.8083,159.8925,10194.0
2017-12-20 10:35:00,170.86,171.35,170.71,170.98,36625.0,159.8925,160.351,159.7521,160.0048,36625.0
2017-12-20 10:40:00,171.02,171.24,170.02,170.03,29785.0,160.0422,160.2481,159.1064,159.1158,29785.0
2017-12-20 10:45:00,170.12,170.75,169.92,170.68,11366.0,159.2,159.7896,159.0128,159.724,11366.0
2017-12-20 10:50:00,170.74,170.94,169.99,170.07,16450.0,159.7802,159.9674,159.0783,159.1532,16450.0
2017-12-20 10:55:00,170.07,170.2,169.97,170.11,10994.0,159.1532,159.2749,159.0596,159.1906,10994.0
2017-12-20 11:00:00,170.21,170.21,170.0,170.2,3723.0,159.2842,159.2842,159.0877,159.2749,3723.0
2017-12-20 11:05:00,170.2,170.31,170.2,170.28,3848.0,159.2749,159.3778,159.2749,159.3497,3848.0
2017-12-20 11:10:00,170.3,170.44,170.15,170.35,9285.0,159.3684,159.4995,159.2281,159.4152,9285.0
2017-12-20 11:15:00,170.49,170.6,170.0,170.06,13991.0,159.5462,159.6492,159.0877,159.1438,13991.0
2017-12-20 11:20:00,170.04,170.24,169.97,170.06,11011.0,159.1251,159.3123,159.0596,159.1438,11011.0
2017-12-20 11:25:00,170.03,170.31,169.84,170.1,8586.0,159.1158,159.3778,158.938,159.1813,8586.0
2017-12-20 11:30:00,170.18,170.28,170.02,170.13,4486.0,159.2561,159.3497,159.1064,159.2094,4486.0
2017-12-20 11:35:00,170.16,170.25,170.11,170.11,2300.0,159.2374,159.3217,159.1906,159.1906,2300.0
2017-12-20 11:40:00,170.16,170.28,170.1,170.18,5007.0,159.2374,159.3497,159.1813,159.2561,5007.0
2017-12-20 11:45:00,170.05,170.07,169.95,170.06,3948.0,159.1345,159.1532,159.0409,159.1438,3948.0
2017-12-20 11:50:00,170.08,170.08,169.93,169.93,1100.0,159.1626,159.1626,159.0222,159.0222,1100.0
2017-12-20 11:55:00,169.91,169.93,169.77,169.81,3046.0,159.0035,159.0222,158.8725,158.9099,3046.0
2017-12-20 12:00:00,169.81,170.1,169.81,170.1,3956.0,158.9099,159.1813,158.9099,159.1813,3956.0
2017-12-20 12:05:00,170.08,170.11,169.94,169.96,2666.0,159.1626,159.1906,159.0315,159.0503,2666.0
2017-12-20 12:10:00,169.96,170.1,169.94,170.04,4151.0,159.0503,159.1813,159.0315,159.1251,4151.0
2017-12-20 12:15:00,170.03,170.03,169.81,169.81,2764.0,159.1158,159.1158,158.9099,158.9099,2764.0
2017-12-20 12:20:00,169.81,169.9,169.75,169.83,2511.0,158.9099,158.9941,158.8537,158.9286,2511.0
2017-12-20 12:25:00,169.78,169.81,169.67,169.67,3405.0,158.8818,158.9099,158.7789,158.7789,3405.0
2017-12-20 12:30:00,169.66,169.77,169.66,169.77,4820.0,158.7695,158.8725,158.7695,158.8725,4820.0
2017-12-20 12:35:00,169.72,169.72,169.44,169.57,5691.0,158.8257,158.8257,158.5636,158.6853,5691.0
2017-12-20 12:40:00,169.63,169.69,169.59,169.59,2583.0,158.7414,158.7976,158.704,158.704,2583.0
2017-12-20 12:45:00,169.55,169.94,169.55,169.87,3635.0,158.6666,159.0315,158.6666,158.966,3635.0
2017-12-20 12:50:00,169.86,169.87,169.81,169.83,2027.0,158.9567,158.966,158.9099,158.9286,2027.0
2017-12-20 12:55:00,169.9,169.98,169.85,169.93,1900.0,158.9941,159.069,158.9473,159.0222,1900.0
2017-12-20 13:00:00,169.91,170.01,169.87,169.89,4426.0,159.0035,159.0971,158.966,158.9848,4426.0
2017-12-20 13:05:00,169.89,170.0,169.86,170.0,2364.0,158.9848,159.0877,158.9567,159.0877,2364.0
2017-12-20 13:10:00,170.0,170.24,170.0,170.24,2000.0,159.0877,159.3123,159.0877,159.3123,2000.0
2017-12-20 13:15:00,170.24,170.24,170.13,170.13,1671.0,159.3123,159.3123,159.2094,159.2094,1671.0
2017-12-20 13:20:00,170.19,170.27,170.12,170.12,4600.0,159.2655,159.3404,159.2,159.2,4600.0
2017-12-20 13:25:00,170.17,170.43,170.17,170.41,3425.0,159.2468,159.4901,159.2468,159.4714,3425.0
2017-12-20 13:30:00,170.41,170.52,170.34,170.41,2200.0,159.4714,159.5743,159.4059,159.4714,2200.0
2017-12-20 13:35:00,170.29,170.3,170.16,170.17,1200.0,159.3591,159.3684,159.2374,159.2468,1200.0
2017-12-20 13:40:00,170.18,170.27,170.12,170.22,4468.0,159.2561,159.3404,159.2,159.2936,4468.0
2017-12-20 13:45:00,170.22,170.28,170.22,170.24,1300.0,159.2936,159.3497,159.2936,159.3123,1300.0
2017-12-20 13:50:00,170.25,170.31,170.0,170.0,6968.0,159.3217,159.3778,159.0877,159.0877,6968.0
2017-12-20 13:55:00,170.13,170.13,170.12,170.13,300.0,159.2094,159.2094,159.2,159.2094,300.0
2017-12-20 14:00:00,170.17,170.17,169.95,169.95,2629.0,159.2468,159.2468,159.0409,159.0409,2629.0
2017-12-20 14:05:00,170.03,170.1,169.95,170.08,5701.0,159.1158,159.1813,159.0409,159.1626,5701.0
2017-12-20 14:10:00,170.11,170.31,170.11,170.31,1380.0,159.1906,159.3778,159.1906,159.3778,1380.0
2017-12-20 14:15:00,170.26,170.28,170.12,170.19,3687.0,159.331,159.3497,159.2,159.2655,3687.0
2017-12-20 14:20:00,170.19,170.29,170.19,170.2,1825.0,159.2655,159.3591,159.2655,159.2749,1825.0
2017-12-20 14:25:00,170.24,170.32,170.19,170.25,9000.0,159.3123,159.3872,159.2655,159.3217,9000.0
2017-12-20 14:30:00,170.28,170.33,170.25,170.33,1700.0,159.3497,159.3965,159.3217,159.3965,1700.0
2017-12-20 14:35:00,170.31,170.4,170.28,170.28,5843.0,159.3778,159.462,159.3497,159.3497,5843.0
2017-12-20 14:40:00,170.29,170.29,169.87,170.04,8293.0,159.3591,159.3591,158.966,159.1251,8293.0
2017-12-20 14:45:00,170.08,170.17,170.08,170.08,2071.0,159.1626,159.2468,159.1626,159.1626,2071.0
2017-12-20 14:50:00,170.02,170.07,169.98,169.99,2721.0,159.1064,159.1532,159.069,159.0783,2721.0
2017-12-20 14:55:00,170.04,170.11,169.97,170.11,3761.0,159.1251,159.1906,159.0596,159.1906,3761.0
2017-12-20 15:00:00,170.04,170.07,169.99,170.04,2654.0,159.1251,159.1532,159.0783,159.1251,2654.0
2017-12-20 15:05:00,170.08,170.16,170.0,170.0,5797.0,159.1626,159.2374,159.0877,159.0877,5797.0
2017-12-20 15:10:00,169.92,170.0,169.9,169.95,3700.0,159.0128,159.0877,158.9941,159.0409,3700.0
2017-12-20 15:15:00,169.94,169.99,169.85,169.99,6700.0,159.0315,159.0783,158.9473,159.0783,6700.0
2017-12-20 15:20:00,169.97,170.01,169.88,169.95,4089.0,159.0596,159.0971,158.9754,159.0409,4089.0
2017-12-20 15:25:00,169.92,169.95,169.76,169.8,8513.0,159.0128,159.0409,158.8631,158.9005,8513.0
2017-12-20 15:30:00,169.78,169.85,169.78,169.81,7997.0,158.8818,158.9473,158.8818,158.9099,7997.0
2017-12-20 15:35:00,169.84,170.0,169.81,169.95,11115.0,158.938,159.0877,158.9099,159.0409,11115.0
2017-12-20 15:40:00,169.92,170.06,169.92,169.99,12100.0,159.0128,159.1438,159.0128,159.0783,12100.0
2017-12-20 15:45:00,169.95,169.97,169.86,169.97,15876.0,159.0409,159.0596,158.9567,159.0596,15876.0
2017-12-20 15:50:00,169.92,170.2,169.92,170.17,30430.0,159.0128,159.2749,159.0128,159.2468,30430.0
2017-12-20 15:55:00,170.16,170.21,169.97,170.01,54928.0,159.2374,159.2842,159.0596,159.0971,54928.0
2017-12-21 09:30:00,170.43,171.03,170.43,170.65,15776.0,159.4901,160.0516,159.4901,159.696,15776.0
2017-12-21 09:35:00,170.5,170.74,169.92,170.58,19516.0,159.5556,159.7802,159.0128,159.6305,19516.0
2017-12-21 09:40:00,170.58,170.82,170.51,170.61,4781.0,159.6305,159.8551,159.565,159.6585,4781.0
2017-12-21 09:45:00,170.72,170.87,170.66,170.87,2700.0,159.7615,159.9019,159.7053,159.9019,2700.0
2017-12-21 09:50:00,170.98,171.08,170.65,170.72,5718.0,160.0048,160.0984,159.696,159.7615,5718.0
2017-12-21 09:55:00,170.77,170.87,170.43,170.58,3985.0,159.8083,159.9019,159.4901,159.6305,3985.0
2017-12-21 10:00:00,170.61,170.94,170.58,170.94,2600.0,159.6585,159.9674,159.6305,159.9674,2600.0
2017-12-21 10:05:00,171.04,171.25,171.04,171.12,7471.0,160.0609,160.2575,160.0609,160.1358,7471.0
2017-12-21 10:10:00,171.05,171.05,170.93,170.95,1900.0,160.0703,160.0703,159.958,159.9767,1900.0
2017-12-21 10:15:00,170.95,170.95,170.74,170.75,6614.0,159.9767,159.9767,159.7802,159.7896,6614.0
2017-12-21 10:20:00,170.62,170.8,170.57,170.75,7700.0,159.6679,159.8363,159.6211,159.7896,7700.0
2017-12-21 10:25:00,170.77,170.9,170.73,170.9,3000.0,159.8083,159.9299,159.7708,159.9299,3000.0
2017-12-21 10:30:00,170.85,170.85,170.66,170.76,2500.0,159.8831,159.8831,159.7053,159.7989,2500.0
2017-12-21 10:35:00,170.7,170.88,170.7,170.81,2220.0,159.7428,159.9112,159.7428,159.8457,2220.0
2017-12-21 10:40:00,170.7,170.77,170.69,170.7,1471.0,159.7428,159.8083,159.7334,159.7428,1471.0
2017-12-21 10:45:00,170.7,170.7,170.45,170.45,2367.0,159.7428,159.7428,159.5088,159.5088,2367.0
2017-12-21 10:50:00,170.51,170.51,169.98,170.0,3342.0,159.565,159.565,159.069,159.0877,3342.0
2017-12-21 10:55:00,170.02,170.09,169.82,169.93,4914.0,159.1064,159.1719,158.9193,159.0222,4914.0
2017-12-21 11:00:00,169.99,169.99,169.91,169.91,1800.0,159.0783,159.0783,159.0035,159.0035,1800.0
2017-12-21 11:05:00,169.99,170.0,169.88,169.92,2100.0,159.0783,159.0877,158.9754,159.0128,2100.0
2017-12-21 11:10:00,169.86,169.89,169.75,169.78,3680.0,158.9567,158.9848,158.8537,158.8818,3680.0
2017-12-21 11:15:00,169.76,169.89,169.75,169.84,3952.0,158.8631,158.9848,158.8537,158.938,3952.0
2017-12-21 11:20:00,169.84,169.85,169.67,169.67,4308.0,158.938,158.9473,158.7789,158.7789,4308.0
2017-12-21 11:25:00,169.71,169.9,169.68,169.9,3096.0,158.8163,158.9941,158.7882,158.9941,3096.0
2017-12-21 11:30:00,169.92,170.0,169.78,169.86,2253.0,159.0128,159.0877,158.8818,158.9567,2253.0
2017-12-21 11:35:00,169.87,169.91,169.78,169.78,3626.0,158.966,159.0035,158.8818,158.8818,3626.0
2017-12-21 11:40:00,169.75,169.83,169.72,169.77,2400.0,158.8537,158.9286,158.8257,158.8725,2400.0
2017-12-21 11:45:00,169.82,169.82,169.62,169.75,1340.0,158.9193,158.9193,158.7321,158.8537,1340.0
2017-12-21 11:50:00,169.59,169.59,169.57,169.57,499.0,158.704,158.704,158.6853,158.6853,499.0
2017-12-21 11:55:00,169.52,169.83,169.52,169.77,3820.0,158.6385,158.9286,158.6385,158.8725,3820.0
2017-12-21 12:00:00,169.78,169.78,169.69,169.71,1459.0,158.8818,158.8818,158.7976,158.8163,1459.0
2017-12-21 12:05:00,169.75,169.79,169.63,169.63,4010.0,158.8537,158.8912,158.7414,158.7414,4010.0
2017-12-21 12:10:00,169.71,169.74,169.59,169.65,1892.0,158.8163,158.8444,158.704,158.7602,1892.0
2017-12-21 12:15:00,169.61,169.68,169.59,169.67,3369.0,158.7227,158.7882,158.704,158.7789,3369.0
2017-12-21 12:20:00,169.67,169.78,169.64,169.78,3881.0,158.7789,158.8818,158.7508,158.8818,3881.0
2017-12-21 12:25:00,169.72,169.83,169.72,169.82,1455.0,158.8257,158.9286,158.8257,158.9193,1455.0
2017-12-21 12:30:00,169.8,169.8,169.68,169.69,3111.0,158.9005,158.9005,158.7882,158.7976,3111.0
2017-12-21 12:35:00,169.7,169.75,169.63,169.66,3558.0,158.807,158.8537,158.7414,158.7695,3558.0
2017-12-21 12:40:00,169.7,169.73,169.61,169.64,2200.0,158.807,158.835,158.7227,158.7508,2200.0
2017-12-21 12:45:00,169.59,169.68,169.58,169.59,4450.0,158.704,158.7882,158.6947,158.704,4450.0
2017-12-21 12:50:00,169.63,169.78,169.63,169.78,2000.0,158.7414,158.8818,158.7414,158.8818,2000.0
2017-12-21 12:55:00,169.76,169.95,169.76,169.95,2722.0,158.8631,159.0409,158.8631,159.0409,2722.0
2017-12-21 13:00:00,169.91,169.98,169.76,169.78,6449.0,159.0035,159.069,158.8631,158.8818,6449.0
2017-12-21 13:05:00,169.76,169.81,169.74,169.74,3029.0,158.8631,158.9099,158.8444,158.8444,3029.0
2017-12-21 13:10:00,169.81,169.89,169.7,169.74,2941.0,158.9099,158.9848,158.807,158.8444,2941.0
2017-12-21 13:15:00,169.82,169.84,169.74,169.74,700.0,158.9193,158.938,158.8444,158.8444,700.0
2017-12-21 13:20:00,169.72,169.79,169.68,169.69,1300.0,158.8257,158.8912,158.7882,158.7976,1300.0
2017-12-21 13:25:00,169.75,169.76,169.62,169.69,4725.0,158.8537,158.8631,158.7321,158.7976,4725.0
2017-12-21 13:30:00,169.63,169.65,169.53,169.53,1900.0,158.7414,158.7602,158.6479,158.6479,1900.0
2017-12-21 13:35:00,169.59,169.6,169.37,169.47,4559.0,158.704,158.7134,158.4981,158.5917,4559.0
2017-12-21 13:40:00,169.35,169.42,169.33,169.38,3074.0,158.4794,158.5449,158.4607,158.5075,3074.0
2017-12-21 13:45:00,169.38,169.42,169.34,169.41,4180.0,158.5075,158.5449,158.4701,158.5356,4180.0
2017-12-21 13:50:00,169.35,169.54,169.31,169.44,3005.0,158.4794,158.6572,158.442,158.5636,3005.0
2017-12-21 13:55:00,169.43,169.49,169.36,169.43,3180.0,158.5543,158.6104,158.4888,158.5543,3180.0
2017-12-21 14:00:00,169.38,169.41,169.28,169.41,4204.0,158.5075,158.5356,158.4139,158.5356,4204.0
2017-12-21 14:05:00,169.43,169.43,169.3,169.37,1600.0,158.5543,158.5543,158.4326,158.4981,1600.0
2017-12-21 14:10:00,169.34,169.41,169.28,169.32,3184.0,158.4701,158.5356,158.4139,158.4513,3184.0
2017-12-21 14:15:00,169.29,169.29,169.21,169.27,1500.0,158.4233,158.4233,158.3484,158.4046,1500.0
2017-12-21 14:20:00,169.31,169.31,169.16,169.24,3996.0,158.442,158.442,158.3016,158.3765,3996.0
2017-12-21 14:25:00,169.22,169.26,169.1,169.1,4977.0,158.3578,158.3952,158.2455,158.2455,4977.0
2017-12-21 14:30:00,169.13,169.13,169.0,169.13,4135.0,158.2735,158.2735,158.1519,158.2735,4135.0
2017-12-21 14:35:00,169.11,169.2,169.07,169.19,4500.0,158.2548,158.339,158.2174,158.3297,4500.0
2017-12-21 14:40:00,169.19,169.26,169.16,169.18,4061.0,158.3297,158.3952,158.3016,158.3203,4061.0
2017-12-21 14:45:00,169.19,169.2,169.01,169.01,6145.0,158.3297,158.339,158.1612,158.1612,6145.0
2017-12-21 14:50:00,169.08,169.13,168.99,169.08,4700.0,158.2268,158.2735,158.1425,158.2268,4700.0
2017-12-21 14:55:00,169.13,169.18,169.1,169.12,4361.0,158.2735,158.3203,158.2455,158.2642,4361.0
2017-12-21 15:00:00,169.08,169.17,168.98,169.03,6259.0,158.2268,158.311,158.1332,158.18,6259.0
2017-12-21 15:05:00,169.03,169.07,168.98,168.98,3912.0,158.18,158.2174,158.1332,158.1332,3912.0
2017-12-21 15:10:00,169.02,169.04,168.8,168.86,8671.0,158.1706,158.1893,157.9647,158.0209,8671.0
2017-12-21 15:15:00,168.86,168.86,168.58,168.82,11071.0,158.0209,158.0209,157.7588,157.9834,11071.0
2017-12-21 15:20:00,168.82,168.82,168.72,168.74,6863.0,157.9834,157.9834,157.8899,157.9086,6863.0
2017-12-21 15:25:00,168.75,168.77,168.6,168.6,8616.0,157.9179,157.9367,157.7776,157.7776,8616.0
2017-12-21 15:30:00,168.6,168.66,168.59,168.66,12479.0,157.7776,157.8337,157.7682,157.8337,12479.0
2017-12-21 15:35:00,168.65,168.74,168.62,168.74,10724.0,157.8244,157.9086,157.7963,157.9086,10724.0
2017-12-21 15:40:00,168.74,169.03,168.71,168.99,11336.0,157.9086,158.18,157.8805,158.1425,11336.0
2017-12-21 15:45:00,169.01,169.04,168.74,168.75,11626.0,158.1612,158.1893,157.9086,157.9179,11626.0
2017-12-21 15:50:00,168.75,168.75,168.64,168.68,25056.0,157.9179,157.9179,157.815,157.8524,25056.0
2017-12-21 15:55:00,168.68,168.81,168.59,168.72,42941.0,157.8524,157.9741,157.7682,157.8899,42941.0
2017-12-22 09:30:00,169.26,169.64,168.75,169.25,11416.0,158.3952,158.7508,157.9179,158.3858,11416.0
2017-12-22 09:35:00,169.25,169.45,169.14,169.14,2111.0,158.3858,158.573,158.2829,158.2829,2111.0
2017-12-22 09:40:00,169.17,169.34,169.17,169.26,1556.0,158.311,158.4701,158.311,158.3952,1556.0
2017-12-22 09:45:00,169.36,169.36,168.99,168.99,2000.0,158.4888,158.4888,158.1425,158.1425,2000.0
2017-12-22 09:50:00,168.94,168.96,168.81,168.85,4700.0,158.0957,158.1145,157.9741,158.0115,4700.0
2017-12-22 09:55:00,168.93,168.97,168.37,168.58,9246.0,158.0864,158.1238,157.5623,157.7588,9246.0
2017-12-22 10:00:00,168.58,168.58,168.0,168.14,6919.0,157.7588,157.7588,157.2161,157.3471,6919.0
2017-12-22 10:05:00,168.2,168.5,168.12,168.36,3332.0,157.4032,157.684,157.3284,157.553,3332.0
2017-12-22 10:10:00,168.42,168.55,168.12,168.12,3900.0,157.6091,157.7308,157.3284,157.3284,3900.0
2017-12-22 10:15:00,168.22,168.44,168.2,168.2,2700.0,157.422,157.6278,157.4032,157.4032,2700.0
2017-12-22 10:20:00,168.25,168.31,168.14,168.31,900.0,157.45,157.5062,157.3471,157.5062,900.0
2017-12-22 10:25:00,168.21,168.28,168.0,168.07,2990.0,157.4126,157.4781,157.2161,157.2816,2990.0
2017-12-22 10:30:00,167.99,168.21,167.94,168.11,5047.0,157.2067,157.4126,157.1599,157.319,5047.0
2017-12-22 10:35:00,168.11,168.11,167.93,167.93,1101.0,157.319,157.319,157.1506,157.1506,1101.0
2017-12-22 10:40:00,168.01,168.42,168.01,168.42,2200.0,157.2254,157.6091,157.2254,157.6091,2200.0
2017-12-22 10:45:00,168.44,168.46,168.38,168.39,1600.0,157.6278,157.6466,157.5717,157.581,1600.0
2017-12-22 10:50:00,168.4,168.5,168.4,168.5,800.0,157.5904,157.684,157.5904,157.684,800.0
2017-12-22 10:55:00,168.44,168.44,168.03,168.09,4727.0,157.6278,157.6278,157.2442,157.3003,4727.0
2017-12-22 11:00:00,168.01,168.49,168.01,168.49,3106.0,157.2254,157.6746,157.2254,157.6746,3106.0
2017-12-22 11:05:00,168.55,168.55,168.26,168.42,2041.0,157.7308,157.7308,157.4594,157.6091,2041.0
2017-12-22 11:10:00,168.4,168.4,168.27,168.32,600.0,157.5904,157.5904,157.4687,157.5155,600.0
2017-12-22 11:15:00,168.32,168.35,168.16,168.17,1096.0,157.5155,157.5436,157.3658,157.3752,1096.0
2017-12-22 11:20:00,168.18,168.24,168.05,168.13,6088.0,157.3845,157.4407,157.2629,157.3377,6088.0
2017-12-22 11:25:00,168.12,168.21,167.9,167.9,8366.0,157.3284,157.4126,157.1225,157.1225,8366.0
2017-12-22 11:30:00,167.82,168.03,167.75,168.03,17516.0,157.0476,157.2442,156.9821,157.2442,17516.0
2017-12-22 11:35:00,168.0,168.06,167.82,167.9,12227.0,157.2161,157.2722,157.0476,157.1225,12227.0
2017-12-22 11:40:00,167.98,168.06,167.9,168.06,3033.0,157.1974,157.2722,157.1225,157.2722,3033.0
2017-12-22 11:45:00,168.03,168.03,167.93,168.0,1922.0,157.2442,157.2442,157.1506,157.2161,1922.0
2017-12-22 11:50:00,168.02,168.03,167.81,167.84,5053.0,157.2348,157.2442,157.0383,157.0663,5053.0
2017-12-22 11:55:00,167.81,167.81,167.7,167.78,3512.0,157.0383,157.0383,156.9353,157.0102,3512.0
2017-12-22 12:00:00,167.8,168.3,167.8,167.9,12089.0,157.0289,157.4968,157.0289,157.1225,12089.0
2017-12-22 12:05:00,167.86,167.88,167.73,167.74,1750.0,157.0851,157.1038,156.9634,156.9728,1750.0
2017-12-22 12:10:00,167.75,167.9,167.73,167.9,6398.0,156.9821,157.1225,156.9634,157.1225,6398.0
2017-12-22 12:15:00,167.94,167.94,167.76,167.78,3502.0,157.1599,157.1599,156.9915,157.0102,3502.0
2017-12-22 12:20:00,167.77,167.91,167.67,167.9,6781.0,157.0008,157.1319,156.9073,157.1225,6781.0
2017-12-22 12:25:00,167.91,168.0,167.9,168.0,9655.0,157.1319,157.2161,157.1225,157.2161,9655.0
2017-12-22 12:30:00,167.99,168.03,167.92,167.97,5520.0,157.2067,157.2442,157.1412,157.188,5520.0
2017-12-22 12:35:00,168.0,168.0,167.94,167.94,2402.0,157.2161,157.2161,157.1599,157.1599,2402.0
2017-12-22 12:40:00,167.99,167.99,167.77,167.8,4785.0,157.2067,157.2067,157.0008,157.0289,4785.0
2017-12-22 12:45:00,167.88,167.88,167.72,167.72,3514.0,157.1038,157.1038,156.9541,156.9541,3514.0
2017-12-22 12:50:00,167.71,167.81,167.68,167.68,5125.0,156.9447,157.0383,156.9166,156.9166,5125.0
2017-12-22 12:55:00,167.68,167.84,167.67,167.71,4716.0,156.9166,157.0663,156.9073,156.9447,4716.0
2017-12-22 13:00:00,167.74,167.82,167.72,167.8,5579.0,156.9728,157.0476,156.9541,157.0289,5579.0
2017-12-22 13:05:00,167.79,167.8,167.66,167.78,4548.0,157.0196,157.0289,156.8979,157.0102,4548.0
2017-12-22 13:10:00,167.77,167.8,167.68,167.7,3301.0,157.0008,157.0289,156.9166,156.9353,3301.0
2017-12-22 13:15:00,167.71,167.79,167.7,167.73,6823.0,156.9447,157.0196,156.9353,156.9634,6823.0
2017-12-22 13:20:00,167.69,167.8,167.69,167.72,8193.0,156.926,157.0289,156.926,156.9541,8193.0
2017-12-22 13:25:00,167.72,167.77,167.7,167.77,2571.0,156.9541,157.0008,156.9353,157.0008,2571.0
2017-12-22 13:30:00,167.78,167.81,167.73,167.75,4024.0,157.0102,157.0383,156.9634,156.9821,4024.0
2017-12-22 13:35:00,167.77,167.81,167.74,167.74,6111.0,157.0008,157.0383,156.9728,156.9728,6111.0
2017-12-22 13:40:00,167.7,167.76,167.66,167.74,5669.0,156.9353,156.9915,156.8979,156.9728,5669.0
2017-12-22 13:45:00,167.78,167.79,167.72,167.72,3900.0,157.0102,157.0196,156.9541,156.9541,3900.0
2017-12-22 13:50:00,167.76,167.77,167.66,167.66,7237.0,156.9915,157.0008,156.8979,156.8979,7237.0
2017-12-22 13:55:00,167.72,168.14,167.69,168.1,14376.0,156.9541,157.3471,156.926,157.3097,14376.0
2017-12-22 14:00:00,168.03,168.33,168.03,168.14,3199.0,157.2442,157.5249,157.2442,157.3471,3199.0
2017-12-22 14:05:00,168.18,168.28,168.18,168.28,2000.0,157.3845,157.4781,157.3845,157.4781,2000.0
2017-12-22 14:10:00,168.34,168.35,168.18,168.27,9212.0,157.5343,157.5436,157.3845,157.4687,9212.0
2017-12-22 14:15:00,168.21,168.29,168.2,168.29,5193.0,157.4126,157.4875,157.4032,157.4875,5193.0
2017-12-22 14:20:00,168.28,168.29,168.2,168.22,3335.0,157.4781,157.4875,157.4032,157.422,3335.0
2017-12-22 14:25:00,168.2,168.22,168.0,168.05,5106.0,157.4032,157.422,157.2161,157.2629,5106.0
2017-12-22 14:30:00,168.09,168.13,168.0,168.07,6289.0,157.3003,157.3377,157.2161,157.2816,6289.0
2017-12-22 14:35:00,168.04,168.06,167.96,168.0,3874.0,157.2535,157.2722,157.1786,157.2161,3874.0
2017-12-22 14:40:00,167.97,168.04,167.93,167.93,11232.0,157.188,157.2535,157.1506,157.1506,11232.0
2017-12-22 14:45:00,167.93,168.09,167.93,168.06,9198.0,157.1506,157.3003,157.1506,157.2722,9198.0
2017-12-22 14:50:00,168.06,168.06,167.94,167.94,6285.0,157.2722,157.2722,157.1599,157.1599,6285.0
2017-12-22 14:55:00,167.93,168.06,167.93,168.01,6940.0,157.1506,157.2722,157.1506,157.2254,6940.0
2017-12-22 15:00:00,168.03,168.03,167.66,167.7,4610.0,157.2442,157.2442,156.8979,156.9353,4610.0
2017-12-22 15:05:00,167.68,167.8,167.68,167.78,9316.0,156.9166,157.0289,156.9166,157.0102,9316.0
2017-12-22 15:10:00,167.77,167.85,167.73,167.83,3690.0,157.0008,157.0757,156.9634,157.057,3690.0
2017-12-22 15:15:00,167.87,167.88,167.77,167.8,4773.0,157.0944,157.1038,157.0008,157.0289,4773.0
2017-12-22 15:20:00,167.85,167.85,167.78,167.83,3916.0,157.0757,157.0757,157.0102,157.057,3916.0
2017-12-22 15:25:00,167.81,167.89,167.8,167.84,3557.0,157.0383,157.1131,157.0289,157.0663,3557.0
2017-12-22 15:30:00,167.86,167.91,167.76,167.76,10277.0,157.0851,157.1319,156.9915,156.9915,10277.0
2017-12-22 15:35:00,167.79,167.94,167.78,167.9,12353.0,157.0196,157.1599,157.0102,157.1225,12353.0
2017-12-22 15:40:00,167.89,167.9,167.64,167.64,5826.0,157.1131,157.1225,156.8792,156.8792,5826.0
2017-12-22 15:45:00,167.67,167.8,167.63,167.75,13948.0,156.9073,157.0289,156.8698,156.9821,13948.0
2017-12-22 15:50:00,167.74,167.75,167.66,167.72,13967.0,156.9728,156.9821,156.8979,156.9541,13967.0
2017-12-22 15:55:00,167.73,167.87,167.69,167.84,26676.0,156.9634,157.0944,156.926,157.0663,26676.0
2017-12-26 09:30:00,168.29,168.76,168.11,168.25,16252.0,157.4875,157.9273,157.319,157.45,16252.0
2017-12-26 09:35:00,168.2,168.31,168.0,168.07,2447.0,157.4032,157.5062,157.2161,157.2816,2447.0
2017-12-26 09:40:00,168.12,168.19,167.9,168.06,3916.0,157.3284,157.3939,157.1225,157.2722,3916.0
2017-12-26 09:45:00,168.02,168.12,167.9,167.9,3451.0,157.2348,157.3284,157.1225,157.1225,3451.0
2017-12-26 09:50:00,167.85,167.89,167.65,167.87,5004.0,157.0757,157.1131,156.8885,157.0944,5004.0
2017-12-26 09:55:00,167.83,167.87,167.68,167.83,1925.0,157.057,157.0944,156.9166,157.057,1925.0
2017-12-26 10:00:00,167.86,167.91,167.58,167.67,4366.0,157.0851,157.1319,156.823,156.9073,4366.0
2017-12-26 10:05:00,167.74,168.04,167.74,167.9,8490.0,156.9728,157.2535,156.9728,157.1225,8490.0
2017-12-26 10:10:00,167.96,167.96,167.9,167.9,400.0,157.1786,157.1786,157.1225,157.1225,400.0
2017-12-26 10:15:00,167.85,168.13,167.85,168.13,1327.0,157.0757,157.3377,157.0757,157.3377,1327.0
2017-12-26 10:20:00,168.04,168.23,167.95,167.96,2962.0,157.2535,157.4313,157.1693,157.1786,2962.0
2017-12-26 10:25:00,167.99,168.06,167.93,167.98,1510.0,157.2067,157.2722,157.1506,157.1974,1510.0
2017-12-26 10:30:00,167.97,168.03,167.71,167.71,5288.0,157.188,157.2442,156.9447,156.9447,5288.0
2017-12-26 10:35:00,167.74,167.74,167.29,167.36,6911.0,156.9728,156.9728,156.5517,156.6172,6911.0
2017-12-26 10:40:00,167.28,167.28,167.01,167.04,4493.0,156.5423,156.5423,156.2896,156.3177,4493.0
2017-12-26 10:45:00,167.11,167.17,167.1,167.15,1800.0,156.3832,156.4394,156.3738,156.4206,1800.0
2017-12-26 10:50:00,167.12,167.18,166.84,166.92,3956.0,156.3926,156.4487,156.1305,156.2054,3956.0
2017-12-26 10:55:00,166.9,167.06,166.69,166.69,2549.0,156.1867,156.3364,155.9902,155.9902,2549.0
2017-12-26 11:00:00,166.73,166.91,166.69,166.79,1420.0,156.0276,156.196,155.9902,156.0837,1420.0
2017-12-26 11:05:00,166.98,167.01,166.9,166.94,1800.0,156.2616,156.2896,156.1867,156.2241,1800.0
2017-12-26 11:10:00,167.03,167.03,166.71,166.71,2045.0,156.3083,156.3083,156.0089,156.0089,2045.0
2017-12-26 11:15:00,166.72,166.82,166.67,166.71,2379.0,156.0182,156.1118,155.9715,156.0089,2379.0
2017-12-26 11:20:00,166.72,166.91,166.72,166.91,1100.0,156.0182,156.196,156.0182,156.196,1100.0
2017-12-26 11:25:00,166.92,167.06,166.91,167.01,2260.0,156.2054,156.3364,156.196,156.2896,2260.0
2017-12-26 11:30:00,167.06,167.14,167.05,167.05,2289.0,156.3364,156.4113,156.3271,156.3271,2289.0
2017-12-26 11:35:00,167.06,167.07,166.87,166.94,3393.0,156.3364,156.3458,156.1586,156.2241,3393.0
2017-12-26 11:40:00,166.93,166.97,166.71,166.76,2361.0,156.2148,156.2522,156.0089,156.0557,2361.0
2017-12-26 11:45:00,166.84,166.99,166.76,166.97,2924.0,156.1305,156.2709,156.0557,156.2522,2924.0
2017-12-26 11:50:00,166.99,167.02,166.86,166.94,1894.0,156.2709,156.299,156.1493,156.2241,1894.0
2017-12-26 11:55:00,166.96,167.11,166.96,167.11,1300.0,156.2428,156.3832,156.2428,156.3832,1300.0
2017-12-26 12:00:00,167.08,167.08,166.83,166.93,10087.0,156.3551,156.3551,156.1212,156.2148,10087.0
2017-12-26 12:05:00,166.97,167.11,166.81,166.86,6424.0,156.2522,156.3832,156.1025,156.1493,6424.0
2017-12-26 12:10:00,166.88,166.88,166.7,166.76,4407.0,156.168,156.168,155.9995,156.0557,4407.0
2017-12-26 12:15:00,166.8,166.9,166.78,166.85,3417.0,156.0931,156.1867,156.0744,156.1399,3417.0
2017-12-26 12:20:00,166.83,167.01,166.8,167.01,5443.0,156.1212,156.2896,156.0931,156.2896,5443.0
2017-12-26 12:25:00,166.97,167.01,166.9,166.91,1679.0,156.2522,156.2896,156.1867,156.196,1679.0
2017-12-26 12:30:00,166.96,167.06,166.94,166.97,2717.0,156.2428,156.3364,156.2241,156.2522,2717.0
2017-12-26 12:35:00,166.95,166.95,166.85,166.88,3409.0,156.2335,156.2335,156.1399,156.168,3409.0
2017-12-26 12:40:00,166.89,167.16,166.86,167.0,3935.0,156.1773,156.43,156.1493,156.2803,3935.0
2017-12-26 12:45:00,167.11,167.11,167.0,167.03,1300.0,156.3832,156.3832,156.2803,156.3083,1300.0
2017-12-26 12:50:00,166.98,166.98,166.88,166.92,1653.0,156.2616,156.2616,156.168,156.2054,1653.0
2017-12-26 12:55:00,166.91,166.94,166.91,166.94,300.0,156.196,156.2241,156.196,156.2241,300.0
2017-12-26 13:00:00,166.94,167.05,166.94,167.04,1100.0,156.2241,156.3271,156.2241,156.3177,1100.0
2017-12-26 13:05:00,167.06,167.06,167.02,167.03,1975.0,156.3364,156.3364,156.299,156.3083,1975.0
2017-12-26 13:10:00,167.02,167.05,166.99,167.03,4036.0,156.299,156.3271,156.2709,156.3083,4036.0
2017-12-26 13:15:00,167.04,167.05,166.86,166.96,1436.0,156.3177,156.3271,156.1493,156.2428,1436.0
2017-12-26 13:20:00,167.0,167.08,166.97,167.02,2405.0,156.2803,156.3551,156.2522,156.299,2405.0
2017-12-26 13:25:00,166.96,167.03,166.94,167.03,1000.0,156.2428,156.3083,156.2241,156.3083,1000.0
2017-12-26 13:30:00,167.02,167.12,167.01,167.01,3100.0,156.299,156.3926,156.2896,156.2896,3100.0
2017-12-26 13:35:00,167.0,167.04,166.94,167.04,400.0,156.2803,156.3177,156.2241,156.3177,400.0
2017-12-26 13:40:00,166.99,166.99,166.93,166.97,1750.0,156.2709,156.2709,156.2148,156.2522,1750.0
2017-12-26 13:45:00,166.93,167.04,166.93,167.04,300.0,156.2148,156.3177,156.2148,156.3177,300.0
2017-12-26 13:50:00,167.04,167.27,167.04,167.27,1200.0,156.3177,156.5329,156.3177,156.5329,1200.0
2017-12-26 13:55:00,167.28,167.31,167.21,167.21,1256.0,156.5423,156.5704,156.4768,156.4768,1256.0
2017-12-26 14:00:00,167.24,167.28,167.2,167.25,1200.0,156.5049,156.5423,156.4674,156.5142,1200.0
2017-12-26 14:05:00,167.28,167.38,167.25,167.38,2488.0,156.5423,156.6359,156.5142,156.6359,2488.0
2017-12-26 14:10:00,167.42,167.48,167.36,167.36,2873.0,156.6733,156.7295,156.6172,156.6172,2873.0
2017-12-26 14:15:00,167.33,167.42,167.32,167.39,700.0,156.5891,156.6733,156.5797,156.6452,700.0
2017-12-26 14:20:00,167.43,167.44,167.39,167.39,1748.0,156.6827,156.692,156.6452,156.6452,1748.0
2017-12-26 14:25:00,167.39,167.43,167.28,167.32,1586.0,156.6452,156.6827,156.5423,156.5797,1586.0
2017-12-26 14:30:00,167.39,167.42,167.32,167.32,3370.0,156.6452,156.6733,156.5797,156.5797,3370.0
2017-12-26 14:35:00,167.32,167.35,167.23,167.23,2062.0,156.5797,156.6078,156.4955,156.4955,2062.0
2017-12-26 14:40:00,167.18,167.26,167.15,167.22,2600.0,156.4487,156.5236,156.4206,156.4861,2600.0
2017-12-26 14:45:00,167.25,167.35,167.22,167.3,1534.0,156.5142,156.6078,156.4861,156.561,1534.0
2017-12-26 14:50:00,167.28,167.3,167.1,167.16,6979.0,156.5423,156.561,156.3738,156.43,6979.0
2017-12-26 14:55:00,167.19,167.25,167.16,167.19,2082.0,156.4581,156.5142,156.43,156.4581,2082.0
2017-12-26 15:00:00,167.18,167.36,167.18,167.36,4000.0,156.4487,156.6172,156.4487,156.6172,4000.0
2017-12-26 15:05:00,167.42,167.43,167.32,167.37,3171.0,156.6733,156.6827,156.5797,156.6265,3171.0
2017-12-26 15:10:00,167.34,167.34,167.31,167.31,900.0,156.5984,156.5984,156.5704,156.5704,900.0
2017-12-26 15:15:00,167.3,167.39,167.29,167.36,3582.0,156.561,156.6452,156.5517,156.6172,3582.0
2017-12-26 15:20:00,167.38,167.42,167.33,167.42,1900.0,156.6359,156.6733,156.5891,156.6733,1900.0
2017-12-26 15:25:00,167.42,167.43,167.29,167.32,6224.0,156.6733,156.6827,156.5517,156.5797,6224.0
2017-12-26 15:30:00,167.32,167.44,167.32,167.39,5978.0,156.5797,156.692,156.5797,156.6452,5978.0
2017-12-26 15:35:00,167.38,167.41,167.32,167.37,4469.0,156.6359,156.664,156.5797,156.6265,4469.0
2017-12-26 15:40:00,167.41,167.46,167.39,167.42,4096.0,156.664,156.7107,156.6452,156.6733,4096.0
2017-12-26 15:45:00,167.43,167.55,167.43,167.52,5661.0,156.6827,156.795,156.6827,156.7669,5661.0
2017-12-26 15:50:00,167.52,167.52,167.33,167.34,5324.0,156.7669,156.7669,156.5891,156.5984,5324.0
2017-12-26 15:55:00,167.35,167.44,167.33,167.43,20602.0,156.6078,156.692,156.5891,156.6827,20602.0
2017-12-27 09:30:00,167.95,167.97,167.76,167.77,8990.0,157.1693,157.188,156.9915,157.0008,8990.0
2017-12-27 09:35:00,167.93,168.08,167.93,168.08,3144.0,157.1506,157.2909,157.1506,157.2909,3144.0
2017-12-27 09:40:00,168.14,168.36,168.14,168.25,2047.0,157.3471,157.553,157.3471,157.45,2047.0
2017-12-27 09:45:00,168.03,168.07,167.8,168.07,3200.0,157.2442,157.2816,157.0289,157.2816,3200.0
2017-12-27 09:50:00,168.1,168.4,168.09,168.14,6042.0,157.3097,157.5904,157.3003,157.3471,6042.0
2017-12-27 09:55:00,168.3,168.64,168.3,168.46,3334.0,157.4968,157.815,157.4968,157.6466,3334.0
2017-12-27 10:00:00,168.45,168.89,168.45,168.83,9041.0,157.6372,158.0489,157.6372,157.9928,9041.0
2017-12-27 10:05:00,168.83,169.07,168.77,169.07,1325.0,157.9928,158.2174,157.9367,158.2174,1325.0
2017-12-27 10:10:00,169.02,169.02,168.79,168.79,6128.0,158.1706,158.1706,157.9554,157.9554,6128.0
2017-12-27 10:15:00,168.87,168.91,168.85,168.86,1000.0,158.0302,158.0677,158.0115,158.0209,1000.0
2017-12-27 10:20:00,168.84,168.85,168.72,168.75,6000.0,158.0022,158.0115,157.8899,157.9179,6000.0
2017-12-27 10:25:00,168.79,169.01,168.78,168.9,3724.0,157.9554,158.1612,157.946,158.0583,3724.0
2017-12-27 10:30:00,168.84,168.99,168.71,168.98,5000.0,158.0022,158.1425,157.8805,158.1332,5000.0
2017-12-27 10:35:00,169.0,169.04,168.64,168.74,4458.0,158.1519,158.1893,157.815,157.9086,4458.0
2017-12-27 10:40:00,168.76,168.82,168.51,168.59,8720.0,157.9273,157.9834,157.6933,157.7682,8720.0
2017-12-27 10:45:00,168.74,168.85,168.54,168.75,3314.0,157.9086,158.0115,157.7214,157.9179,3314.0
2017-12-27 10:50:00,168.79,168.97,168.77,168.78,6265.0,157.9554,158.1238,157.9367,157.946,6265.0
2017-12-27 10:55:00,168.9,168.97,168.89,168.97,1100.0,158.0583,158.1238,158.0489,158.1238,1100.0
2017-12-27 11:00:00,168.96,169.14,168.9,169.14,3399.0,158.1145,158.2829,158.0583,158.2829,3399.0
2017-12-27 11:05:00,169.06,169.26,169.0,169.26,3860.0,158.208,158.3952,158.1519,158.3952,3860.0
2017-12-27 11:10:00,169.21,169.39,169.2,169.39,2936.0,158.3484,158.5169,158.339,158.5169,2936.0
2017-12-27 11:15:00,169.3,169.47,169.3,169.39,2361.0,158.4326,158.5917,158.4326,158.5169,2361.0
2017-12-27 11:20:00,169.42,169.48,169.4,169.41,1416.0,158.5449,158.6011,158.5262,158.5356,1416.0
2017-12-27 11:25:00,169.41,169.66,169.4,169.61,5670.0,158.5356,158.7695,158.5262,158.7227,5670.0
2017-12-27 11:30:00,169.6,169.89,169.6,169.81,6986.0,158.7134,158.9848,158.7134,158.9099,6986.0
2017-12-27 11:35:00,169.85,169.85,169.7,169.7,4559.0,158.9473,158.9473,158.807,158.807,4559.0
2017-12-27 11:40:00,169.58,169.73,169.57,169.63,5762.0,158.6947,158.835,158.6853,158.7414,5762.0
2017-12-27 11:45:00,169.63,169.73,169.54,169.64,5527.0,158.7414,158.835,158.6572,158.7508,5527.0
2017-12-27 11:50:00,169.7,169.81,169.64,169.75,2225.0,158.807,158.9099,158.7508,158.8537,2225.0
2017-12-27 11:55:00,169.79,169.87,169.59,169.67,2875.0,158.8912,158.966,158.704,158.7789,2875.0
2017-12-27 12:00:00,169.61,169.64,169.52,169.53,718.0,158.7227,158.7508,158.6385,158.6479,718.0
2017-12-27 12:05:00,169.56,169.6,169.56,169.58,500.0,158.6759,158.7134,158.6759,158.6947,500.0
2017-12-27 12:10:00,169.59,169.59,169.49,169.49,1900.0,158.704,158.704,158.6104,158.6104,1900.0
2017-12-27 12:15:00,169.42,169.49,169.31,169.31,4836.0,158.5449,158.6104,158.442,158.442,4836.0
2017-12-27 12:20:00,169.37,169.53,169.36,169.52,1388.0,158.4981,158.6479,158.4888,158.6385,1388.0
2017-12-27 12:25:00,169.48,169.48,169.29,169.29,1800.0,158.6011,158.6011,158.4233,158.4233,1800.0
2017-12-27 12:30:00,169.31,169.32,169.25,169.31,800.0,158.442,158.4513,158.3858,158.442,800.0
2017-12-27 12:35:00,169.39,169.39,169.21,169.21,2400.0,158.5169,158.5169,158.3484,158.3484,2400.0
2017-12-27 12:40:00,169.23,169.23,169.23,169.23,100.0,158.3671,158.3671,158.3671,158.3671,100.0
2017-12-27 12:45:00,169.18,169.19,169.13,169.19,600.0,158.3203,158.3297,158.2735,158.3297,600.0
2017-12-27 12:50:00,169.19,169.28,169.19,169.28,700.0,158.3297,158.4139,158.3297,158.4139,700.0
2017-12-27 12:55:00,169.29,169.29,169.13,169.18,1678.0,158.4233,158.4233,158.2735,158.3203,1678.0
2017-12-27 13:00:00,169.16,169.23,169.14,169.19,1000.0,158.3016,158.3671,158.2829,158.3297,1000.0
2017-12-27 13:05:00,169.21,169.21,169.13,169.13,677.0,158.3484,158.3484,158.2735,158.2735,677.0
2017-12-27 13:10:00,169.18,169.24,169.15,169.2,820.0,158.3203,158.3765,158.2923,158.339,820.0
2017-12-27 13:15:00,169.16,169.18,169.07,169.07,1900.0,158.3016,158.3203,158.2174,158.2174,1900.0
2017-12-27 13:20:00,169.0,169.0,168.9,168.96,1109.0,158.1519,158.1519,158.0583,158.1145,1109.0
2017-12-27 13:25:00,168.97,168.97,168.92,168.92,1100.0,158.1238,158.1238,158.077,158.077,1100.0
2017-12-27 13:30:00,168.99,168.99,168.83,168.84,667.0,158.1425,158.1425,157.9928,158.0022,667.0
2017-12-27 13:35:00,169.02,169.09,169.02,169.09,600.0,158.1706,158.2361,158.1706,158.2361,600.0
2017-12-27 13:40:00,169.04,169.08,169.0,169.08,1765.0,158.1893,158.2268,158.1519,158.2268,1765.0
2017-12-27 13:45:00,169.16,169.2,169.09,169.13,4417.0,158.3016,158.339,158.2361,158.2735,4417.0
2017-12-27 13:50:00,169.19,169.2,169.14,169.2,900.0,158.3297,158.339,158.2829,158.339,900.0
2017-12-27 13:55:00,169.26,169.43,169.23,169.32,6375.0,158.3952,158.5543,158.3671,158.4513,6375.0
2017-12-27 14:00:00,169.33,169.44,169.26,169.26,3418.0,158.4607,158.5636,158.3952,158.3952,3418.0
2017-12-27 14:05:00,169.25,169.35,169.25,169.27,1349.0,158.3858,158.4794,158.3858,158.4046,1349.0
2017-12-27 14:10:00,169.25,169.25,169.13,169.16,1360.0,158.3858,158.3858,158.2735,158.3016,1360.0
2017-12-27 14:15:00,169.08,169.19,169.02,169.02,2000.0,158.2268,158.3297,158.1706,158.1706,2000.0
2017-12-27 14:20:00,168.95,169.0,168.91,168.97,1840.0,158.1051,158.1519,158.0677,158.1238,1840.0
2017-12-27 14:25:00,169.13,169.19,168.84,168.95,4205.0,158.2735,158.3297,158.0022,158.1051,4205.0
2017-12-27 14:30:00,168.97,169.01,168.94,169.01,3300.0,158.1238,158.1612,158.0957,158.1612,3300.0
2017-12-27 14:35:00,168.98,169.18,168.98,169.18,5644.0,158.1332,158.3203,158.1332,158.3203,5644.0
2017-12-27 14:40:00,169.14,169.21,169.11,169.21,1142.0,158.2829,158.3484,158.2548,158.3484,1142.0
2017-12-27 14:45:00,169.22,169.26,169.17,169.18,1750.0,158.3578,158.3952,158.311,158.3203,1750.0
2017-12-27 14:50:00,169.25,169.32,169.16,169.31,6846.0,158.3858,158.4513,158.3016,158.442,6846.0
2017-12-27 14:55:00,169.33,169.38,169.33,169.33,1000.0,158.4607,158.5075,158.4607,158.4607,1000.0
2017-12-27 15:00:00,169.37,169.37,169.11,169.3,5220.0,158.4981,158.4981,158.2548,158.4326,5220.0
2017-12-27 15:05:00,169.3,169.4,169.23,169.4,3420.0,158.4326,158.5262,158.3671,158.5262,3420.0
2017-12-27 15:10:00,169.43,169.47,169.37,169.42,3424.0,158.5543,158.5917,158.4981,158.5449,3424.0
2017-12-27 15:15:00,169.44,169.47,169.35,169.46,3800.0,158.5636,158.5917,158.4794,158.5824,3800.0
2017-12-27 15:20:00,169.47,169.48,169.38,169.4,8573.0,158.5917,158.6011,158.5075,158.5262,8573.0
2017-12-27 15:25:00,169.39,169.39,169.31,169.35,4524.0,158.5169,158.5169,158.442,158.4794,4524.0
2017-12-27 15:30:00,169.37,169.49,169.37,169.47,8629.0,158.4981,158.6104,158.4981,158.5917,8629.0
2017-12-27 15:35:00,169.48,169.5,169.27,169.31,7645.0,158.6011,158.6198,158.4046,158.442,7645.0
2017-12-27 15:40:00,169.31,169.32,169.23,169.29,3936.0,158.442,158.4513,158.3671,158.4233,3936.0
2017-12-27 15:45:00,169.28,169.29,169.17,169.19,4993.0,158.4139,158.4233,158.311,158.3297,4993.0
2017-12-27 15:50:00,169.19,169.3,169.18,169.3,12088.0,158.3297,158.4326,158.3203,158.4326,12088.0
2017-12-27 15:55:00,169.3,169.46,169.27,169.39,29172.0,158.4326,158.5824,158.4046,158.5169,29172.0
2017-12-28 09:30:00,169.49,169.92,169.4,169.61,9081.0,158.6104,159.0128,158.5262,158.7227,9081.0
2017-12-28 09:35:00,169.37,169.37,169.11,169.11,800.0,158.4981,158.4981,158.2548,158.2548,800.0
2017-12-28 09:40:00,169.13,169.19,168.75,169.11,9430.0,158.2735,158.3297,157.9179,158.2548,9430.0
2017-12-28 09:45:00,168.84,169.1,168.84,169.02,800.0,158.0022,158.2455,158.0022,158.1706,800.0
2017-12-28 09:50:00,169.0,169.16,168.85,168.85,2676.0,158.1519,158.3016,158.0115,158.0115,2676.0
2017-12-28 09:55:00,168.99,168.99,168.6,168.77,4100.0,158.1425,158.1425,157.7776,157.9367,4100.0
2017-12-28 10:00:00,168.81,168.86,168.61,168.74,5327.0,157.9741,158.0209,157.7869,157.9086,5327.0
2017-12-28 10:05:00,168.73,169.04,168.7,169.04,3934.0,157.8992,158.1893,157.8711,158.1893,3934.0
2017-12-28 10:10:00,168.96,169.04,168.95,168.99,1932.0,158.1145,158.1893,158.1051,158.1425,1932.0
2017-12-28 10:15:00,168.98,169.13,168.93,169.13,5759.0,158.1332,158.2735,158.0864,158.2735,5759.0
2017-12-28 10:20:00,169.12,169.14,168.96,168.96,2463.0,158.2642,158.2829,158.1145,158.1145,2463.0
2017-12-28 10:25:00,168.96,169.11,168.94,169.11,4300.0,158.1145,158.2548,158.0957,158.2548,4300.0
2017-12-28 10:30:00,169.2,169.22,169.2,169.22,300.0,158.339,158.3578,158.339,158.3578,300.0
2017-12-28 10:35:00,169.21,169.22,169.18,169.19,1000.0,158.3484,158.3578,158.3203,158.3297,1000.0
2017-12-28 10:40:00,169.21,169.35,169.21,169.33,3600.0,158.3484,158.4794,158.3484,158.4607,3600.0
2017-12-28 10:45:00,169.33,169.35,169.29,169.35,1728.0,158.4607,158.4794,158.4233,158.4794,1728.0
2017-12-28 10:50:00,169.36,169.39,169.34,169.37,1900.0,158.4888,158.5169,158.4701,158.4981,1900.0
2017-12-28 10:55:00,169.39,169.49,169.37,169.43,6706.0,158.5169,158.6104,158.4981,158.5543,6706.0
2017-12-28 11:00:00,169.52,169.52,169.41,169.48,6146.0,158.6385,158.6385,158.5356,158.6011,6146.0
2017-12-28 11:05:00,169.48,169.59,169.48,169.59,4700.0,158.6011,158.704,158.6011,158.704,4700.0
2017-12-28 11:10:00,169.6,169.61,169.5,169.55,8913.0,158.7134,158.7227,158.6198,158.6666,8913.0
2017-12-28 11:15:00,169.51,169.6,169.5,169.57,3778.0,158.6292,158.7134,158.6198,158.6853,3778.0
2017-12-28 11:20:00,169.52,169.56,169.51,169.52,2100.0,158.6385,158.6759,158.6292,158.6385,2100.0
2017-12-28 11:25:00,169.51,169.56,169.41,169.43,1500.0,158.6292,158.6759,158.5356,158.5543,1500.0
2017-12-28 11:30:00,169.49,169.49,169.37,169.42,1111.0,158.6104,158.6104,158.4981,158.5449,1111.0
2017-12-28 11:35:00,169.42,169.46,169.42,169.46,2015.0,158.5449,158.5824,158.5449,158.5824,2015.0
2017-12-28 11:40:00,169.44,169.53,169.44,169.5,4675.0,158.5636,158.6479,158.5636,158.6198,4675.0
2017-12-28 11:45:00,169.49,169.56,169.48,169.48,1795.0,158.6104,158.6759,158.6011,158.6011,1795.0
2017-12-28 11:50:00,169.5,169.54,169.5,169.54,697.0,158.6198,158.6572,158.6198,158.6572,697.0
2017-12-28 11:55:00,169.57,169.58,169.42,169.42,2606.0,158.6853,158.6947,158.5449,158.5449,2606.0
2017-12-28 12:00:00,169.49,169.51,169.36,169.43,636.0,158.6104,158.6292,158.4888,158.5543,636.0
2017-12-28 12:05:00,169.35,169.35,169.21,169.22,2838.0,158.4794,158.4794,158.3484,158.3578,2838.0
2017-12-28 12:10:00,169.13,169.16,169.09,169.16,600.0,158.2735,158.3016,158.2361,158.3016,600.0
2017-12-28 12:15:00,169.09,169.17,169.08,169.17,400.0,158.2361,158.311,158.2268,158.311,400.0
2017-12-28 12:20:00,169.11,169.21,169.11,169.21,1500.0,158.2548,158.3484,158.2548,158.3484,1500.0
2017-12-28 12:25:00,169.17,169.24,169.13,169.24,300.0,158.311,158.3765,158.2735,158.3765,300.0
2017-12-28 12:30:00,169.15,169.23,169.14,169.22,500.0,158.2923,158.3671,158.2829,158.3578,500.0
2017-12-28 12:35:00,169.18,169.18,169.15,169.15,400.0,158.3203,158.3203,158.2923,158.2923,400.0
2017-12-28 12:40:00,169.22,169.24,169.15,169.24,2019.0,158.3578,158.3765,158.2923,158.3765,2019.0
2017-12-28 12:45:00,169.24,169.27,169.21,169.21,829.0,158.3765,158.4046,158.3484,158.3484,829.0
2017-12-28 12:50:00,169.18,169.25,169.18,169.2,941.0,158.3203,158.3858,158.3203,158.339,941.0
2017-12-28 12:55:00,169.26,169.32,169.26,169.32,1130.0,158.3952,158.4513,158.3952,158.4513,1130.0
2017-12-28 13:00:00,169.26,169.27,169.26,169.27,200.0,158.3952,158.4046,158.3952,158.4046,200.0
2017-12-28 13:05:00,169.28,169.3,169.26,169.26,900.0,158.4139,158.4326,158.3952,158.3952,900.0
2017-12-28 13:10:00,169.24,169.36,169.24,169.3,1824.0,158.3765,158.4888,158.3765,158.4326,1824.0
2017-12-28 13:15:00,169.36,169.38,169.35,169.35,393.0,158.4888,158.5075,158.4794,158.4794,393.0
2017-12-28 13:20:00,169.32,169.36,169.32,169.32,1100.0,158.4513,158.4888,158.4513,158.4513,1100.0
2017-12-28 13:25:00,169.3,169.3,169.21,169.21,700.0,158.4326,158.4326,158.3484,158.3484,700.0
2017-12-28 13:30:00,169.16,169.28,169.15,169.25,1519.0,158.3016,158.4139,158.2923,158.3858,1519.0
2017-12-28 13:35:00,169.27,169.49,169.22,169.46,4226.0,158.4046,158.6104,158.3578,158.5824,4226.0
2017-12-28 13:40:00,169.38,169.41,169.34,169.41,3900.0,158.5075,158.5356,158.4701,158.5356,3900.0
2017-12-28 13:45:00,169.41,169.41,169.41,169.41,0.0,158.5356,158.5356,158.5356,158.5356,0.0
2017-12-28 13:50:00,169.42,169.46,169.38,169.38,700.0,158.5449,158.5824,158.5075,158.5075,700.0
2017-12-28 13:55:00,169.46,169.51,169.42,169.42,1862.0,158.5824,158.6292,158.5449,158.5449,1862.0
2017-12-28 14:00:00,169.44,169.44,169.39,169.41,1638.0,158.5636,158.5636,158.5169,158.5356,1638.0
2017-12-28 14:05:00,169.38,169.38,169.38,169.38,100.0,158.5075,158.5075,158.5075,158.5075,100.0
2017-12-28 14:10:00,169.34,169.37,169.29,169.31,3400.0,158.4701,158.4981,158.4233,158.442,3400.0
2017-12-28 14:15:00,169.3,169.31,169.23,169.29,3650.0,158.4326,158.442,158.3671,158.4233,3650.0
2017-12-28 14:20:00,169.29,169.29,169.23,169.29,1800.0,158.4233,158.4233,158.3671,158.4233,1800.0
2017-12-28 14:25:00,169.28,169.29,169.22,169.24,3282.0,158.4139,158.4233,158.3578,158.3765,3282.0
2017-12-28 14:30:00,169.28,169.33,169.28,169.33,600.0,158.4139,158.4607,158.4139,158.4607,600.0
2017-12-28 14:35:00,169.31,169.34,169.28,169.34,1206.0,158.442,158.4701,158.4139,158.4701,1206.0
2017-12-28 14:40:00,169.4,169.4,169.35,169.36,665.0,158.5262,158.5262,158.4794,158.4888,665.0
2017-12-28 14:45:00,169.33,169.48,169.33,169.4,2565.0,158.4607,158.6011,158.4607,158.5262,2565.0
2017-12-28 14:50:00,169.48,169.52,169.45,169.46,1221.0,158.6011,158.6385,158.573,158.5824,1221.0
2017-12-28 14:55:00,169.5,169.53,169.45,169.47,1200.0,158.6198,158.6479,158.573,158.5917,1200.0
2017-12-28 15:00:00,169.47,169.53,169.45,169.48,2276.0,158.5917,158.6479,158.573,158.6011,2276.0
2017-12-28 15:05:00,169.54,169.56,169.52,169.53,1100.0,158.6572,158.6759,158.6385,158.6479,1100.0
2017-12-28 15:10:00,169.57,169.57,169.53,169.56,1670.0,158.6853,158.6853,158.6479,158.6759,1670.0
2017-12-28 15:15:00,169.56,169.58,169.52,169.54,4500.0,158.6759,158.6947,158.6385,158.6572,4500.0
2017-12-28 15:20:00,169.57,169.59,169.55,169.59,1500.0,158.6853,158.704,158.6666,158.704,1500.0
2017-12-28 15:25:00,169.59,169.62,169.55,169.56,3382.0,158.704,158.7321,158.6666,158.6759,3382.0
2017-12-28 15:30:00,169.58,169.58,169.44,169.44,5806.0,158.6947,158.6947,158.5636,158.5636,5806.0
2017-12-28 15:35:00,169.45,169.48,169.44,169.48,3846.0,158.573,158.6011,158.5636,158.6011,3846.0
2017-12-28 15:40:00,169.47,169.75,169.47,169.72,8240.0,158.5917,158.8537,158.5917,158.8257,8240.0
2017-12-28 15:45:00,169.74,169.83,169.72,169.76,7356.0,158.8444,158.9286,158.8257,158.8631,7356.0
2017-12-28 15:50:00,169.79,169.84,169.77,169.79,7601.0,158.8912,158.938,158.8725,158.8912,7601.0
2017-12-28 15:55:00,169.79,169.93,169.78,169.83,34417.0,158.8912,159.0222,158.8818,158.9286,34417.0
2017-12-29 09:30:00,170.25,171.05,170.25,170.91,9751.0,159.3217,160.0703,159.3217,159.9393,9751.0
2017-12-29 09:35:00,171.09,171.09,170.53,170.53,3000.0,160.1077,160.1077,159.5837,159.5837,3000.0
2017-12-29 09:40:00,170.68,170.82,170.53,170.65,2300.0,159.724,159.8551,159.5837,159.696,2300.0
2017-12-29 09:45:00,170.67,170.72,170.5,170.72,4445.0,159.7147,159.7615,159.5556,159.7615,4445.0
2017-12-29 09:50:00,170.7,170.86,170.25,170.25,1500.0,159.7428,159.8925,159.3217,159.3217,1500.0
2017-12-29 09:55:00,170.41,170.41,170.21,170.32,1774.0,159.4714,159.4714,159.2842,159.3872,1774.0
2017-12-29 10:00:00,170.18,170.25,169.99,169.99,840.0,159.2561,159.3217,159.0783,159.0783,840.0
2017-12-29 10:05:00,170.02,170.54,170.02,170.41,5646.0,159.1064,159.593,159.1064,159.4714,5646.0
2017-12-29 10:10:00,170.32,170.6,170.32,170.49,2344.0,159.3872,159.6492,159.3872,159.5462,2344.0
2017-12-29 10:15:00,170.32,170.37,170.24,170.27,2128.0,159.3872,159.4339,159.3123,159.3404,2128.0
2017-12-29 10:20:00,170.22,170.23,170.15,170.15,500.0,159.2936,159.3029,159.2281,159.2281,500.0
2017-12-29 10:25:00,170.25,170.29,170.15,170.27,4706.0,159.3217,159.3591,159.2281,159.3404,4706.0
2017-12-29 10:30:00,170.21,170.23,170.13,170.13,1572.0,159.2842,159.3029,159.2094,159.2094,1572.0
2017-12-29 10:35:00,170.17,170.36,170.06,170.15,8685.0,159.2468,159.4246,159.1438,159.2281,8685.0
2017-12-29 10:40:00,170.15,170.34,170.14,170.32,4000.0,159.2281,159.4059,159.2187,159.3872,4000.0
2017-12-29 10:45:00,170.15,170.27,170.14,170.2,7592.0,159.2281,159.3404,159.2187,159.2749,7592.0
2017-12-29 10:50:00,170.2,170.24,170.15,170.16,5952.0,159.2749,159.3123,159.2281,159.2374,5952.0
2017-12-29 10:55:00,170.2,170.27,170.04,170.19,5400.0,159.2749,159.3404,159.1251,159.2655,5400.0
2017-12-29 11:00:00,170.23,170.23,170.07,170.17,3860.0,159.3029,159.3029,159.1532,159.2468,3860.0
2017-12-29 11:05:00,170.17,170.17,170.01,170.02,1800.0,159.2468,159.2468,159.0971,159.1064,1800.0
2017-12-29 11:10:00,170.01,170.01,169.96,169.97,1200.0,159.0971,159.0971,159.0503,159.0596,1200.0
2017-12-29 11:15:00,169.99,170.21,169.94,169.94,5049.0,159.0783,159.2842,159.0315,159.0315,5049.0
2017-12-29 11:20:00,170.01,170.17,169.97,170.17,2700.0,159.0971,159.2468,159.0596,159.2468,2700.0
2017-12-29 11:25:00,170.06,170.12,169.93,169.94,3268.0,159.1438,159.2,159.0222,159.0315,3268.0
2017-12-29 11:30:00,169.94,170.01,169.93,170.0,1887.0,159.0315,159.0971,159.0222,159.0877,1887.0
2017-12-29 11:35:00,169.89,169.97,169.85,169.88,2000.0,158.9848,159.0596,158.9473,158.9754,2000.0
2017-12-29 11:40:00,169.93,170.03,169.85,170.02,3003.0,159.0222,159.1158,158.9473,159.1064,3003.0
2017-12-29 11:45:00,170.03,170.06,169.95,170.01,2367.0,159.1158,159.1438,159.0409,159.0971,2367.0
2017-12-29 11:50:00,170.07,170.13,170.04,170.13,805.0,159.1532,159.2094,159.1251,159.2094,805.0
2017-12-29 11:55:00,169.94,169.99,169.86,169.99,1900.0,159.0315,159.0783,158.9567,159.0783,1900.0
2017-12-29 12:00:00,169.99,170.05,169.99,170.01,600.0,159.0783,159.1345,159.0783,159.0971,600.0
2017-12-29 12:05:00,169.92,169.99,169.92,169.93,1174.0,159.0128,159.0783,159.0128,159.0222,1174.0
2017-12-29 12:10:00,169.93,170.02,169.9,169.96,2820.0,159.0222,159.1064,158.9941,159.0503,2820.0
2017-12-29 12:15:00,169.95,170.05,169.93,170.05,2395.0,159.0409,159.1345,159.0222,159.1345,2395.0
2017-12-29 12:20:00,170.06,170.09,169.95,169.95,2104.0,159.1438,159.1719,159.0409,159.0409,2104.0
2017-12-29 12:25:00,169.99,170.01,169.82,169.82,1602.0,159.0783,159.0971,158.9193,158.9193,1602.0
2017-12-29 12:30:00,169.82,169.92,169.81,169.88,2300.0,158.9193,159.0128,158.9099,158.9754,2300.0
2017-12-29 12:35:00,169.9,169.97,169.89,169.94,1100.0,158.9941,159.0596,158.9848,159.0315,1100.0
2017-12-29 12:40:00,169.99,169.99,169.89,169.99,1300.0,159.0783,159.0783,158.9848,159.0783,1300.0
2017-12-29 12:45:00,169.93,169.93,169.82,169.84,717.0,159.0222,159.0222,158.9193,158.938,717.0
2017-12-29 12:50:00,169.81,169.89,169.75,169.75,3350.0,158.9099,158.9848,158.8537,158.8537,3350.0
2017-12-29 12:55:00,169.73,169.82,169.69,169.73,1500.0,158.835,158.9193,158.7976,158.835,1500.0
2017-12-29 13:00:00,169.78,169.79,169.7,169.72,800.0,158.8818,158.8912,158.807,158.8257,800.0
2017-12-29 13:05:00,169.69,169.76,169.69,169.76,1668.0,158.7976,158.8631,158.7976,158.8631,1668.0
2017-12-29 13:10:00,169.78,169.83,169.76,169.81,1669.0,158.8818,158.9286,158.8631,158.9099,1669.0
2017-12-29 13:15:00,169.79,169.9,169.72,169.9,2120.0,158.8912,158.9941,158.8257,158.9941,2120.0
2017-12-29 13:20:00,169.92,169.94,169.85,169.89,1225.0,159.0128,159.0315,158.9473,158.9848,1225.0
2017-12-29 13:25:00,169.94,170.03,169.9,169.9,1400.0,159.0315,159.1158,158.9941,158.9941,1400.0
2017-12-29 13:30:00,169.88,169.88,169.88,169.88,195.0,158.9754,158.9754,158.9754,158.9754,195.0
2017-12-29 13:35:00,169.84,169.84,169.64,169.74,2314.0,158.938,158.938,158.7508,158.8444,2314.0
2017-12-29 13:40:00,169.74,169.79,169.72,169.74,1339.0,158.8444,158.8912,158.8257,158.8444,1339.0
2017-12-29 13:45:00,169.67,169.86,169.67,169.84,2000.0,158.7789,158.9567,158.7789,158.938,2000.0
2017-12-29 13:50:00,169.8,169.85,169.72,169.72,1700.0,158.9005,158.9473,158.8257,158.8257,1700.0
2017-12-29 13:55:00,169.75,169.81,169.71,169.71,2374.0,158.8537,158.9099,158.8163,158.8163,2374.0
2017-12-29 14:00:00,169.69,169.76,169.69,169.75,4841.0,158.7976,158.8631,158.7976,158.8537,4841.0
2017-12-29 14:05:00,169.73,169.73,169.67,169.7,1126.0,158.835,158.835,158.7789,158.807,1126.0
2017-12-29 14:10:00,169.65,169.82,169.65,169.77,2793.0,158.7602,158.9193,158.7602,158.8725,2793.0
2017-12-29 14:15:00,169.76,169.99,169.76,169.96,2853.0,158.8631,159.0783,158.8631,159.0503,2853.0
2017-12-29 14:20:00,169.9,170.0,169.9,169.95,2324.0,158.9941,159.0877,158.9941,159.0409,2324.0
2017-12-29 14:25:00,170.0,170.0,169.92,169.96,1545.0,159.0877,159.0877,159.0128,159.0503,1545.0
2017-12-29 14:30:00,169.97,169.98,169.78,169.78,2903.0,159.0596,159.069,158.8818,158.8818,2903.0
2017-12-29 14:35:00,169.81,169.86,169.74,169.84,3260.0,158.9099,158.9567,158.8444,158.938,3260.0
2017-12-29 14:40:00,169.86,169.99,169.86,169.99,2321.0,158.9567,159.0783,158.9567,159.0783,2321.0
2017-12-29 14:45:00,169.93,169.93,169.84,169.84,2188.0,159.0222,159.0222,158.938,158.938,2188.0
2017-12-29 14:50:00,169.83,169.88,169.82,169.88,1208.0,158.9286,158.9754,158.9193,158.9754,1208.0
2017-12-29 14:55:00,169.87,169.92,169.84,169.88,4001.0,158.966,159.0128,158.938,158.9754,4001.0
2017-12-29 15:00:00,169.94,169.94,169.85,169.85,1550.0,159.0315,159.0315,158.9473,158.9473,1550.0
2017-12-29 15:05:00,169.85,170.06,169.85,170.06,3200.0,158.9473,159.1438,158.9473,159.1438,3200.0
2017-12-29 15:10:00,170.09,170.19,170.09,170.19,4047.0,159.1719,159.2655,159.1719,159.2655,4047.0
2017-12-29 15:15:00,170.17,170.19,170.1,170.17,5104.0,159.2468,159.2655,159.1813,159.2468,5104.0
2017-12-29 15:20:00,170.17,170.29,170.15,170.25,4901.0,159.2468,159.3591,159.2281,159.3217,4901.0
2017-12-29 15:25:00,170.25,170.29,170.19,170.26,1700.0,159.3217,159.3591,159.2655,159.331,1700.0
2017-12-29 15:30:00,170.23,170.23,170.1,170.13,5323.0,159.3029,159.3029,159.1813,159.2094,5323.0
2017-12-29 15:35:00,170.1,170.17,170.02,170.03,7800.0,159.1813,159.2468,159.1064,159.1158,7800.0
2017-12-29 15:40:00,170.05,170.06,169.91,169.95,14328.0,159.1345,159.1438,159.0035,159.0409,14328.0
2017-12-29 15:45:00,169.92,169.95,169.83,169.89,13835.0,159.0128,159.0409,158.9286,158.9848,13835.0
2017-12-29 15:50:00,169.87,169.87,169.66,169.71,18905.0,158.966,158.966,158.7695,158.8163,18905.0
2017-12-29 15:55:00,169.68,169.72,169.37,169.48,83571.0,158.7882,158.8257,158.4981,158.6011,83571.0
2018-01-02 09:30:00,169.74,170.3,169.69,169.75,14265.0,158.8444,159.3684,158.7976,158.8537,14265.0
2018-01-02 09:35:00,169.62,169.81,169.52,169.79,4176.0,158.7321,158.9099,158.6385,158.8912,4176.0
2018-01-02 09:40:00,169.97,170.09,169.8,169.92,2480.0,159.0596,159.1719,158.9005,159.0128,2480.0
2018-01-02 09:45:00,169.89,169.9,169.23,169.37,8421.0,158.9848,158.9941,158.3671,158.4981,8421.0
2018-01-02 09:50:00,169.24,169.49,169.11,169.15,5737.0,158.3765,158.6104,158.2548,158.2923,5737.0
2018-01-02 09:55:00,169.13,169.81,169.12,169.81,5114.0,158.2735,158.9099,158.2642,158.9099,5114.0
2018-01-02 10:00:00,169.56,169.89,169.56,169.89,3878.0,158.6759,158.9848,158.6759,158.9848,3878.0
2018-01-02 10:05:00,169.89,169.89,169.68,169.85,2704.0,158.9848,158.9848,158.7882,158.9473,2704.0
2018-01-02 10:10:00,169.93,169.93,169.68,169.72,2842.0,159.0222,159.0222,158.7882,158.8257,2842.0
2018-01-02 10:15:00,169.76,169.94,169.68,169.68,2870.0,158.8631,159.0315,158.7882,158.7882,2870.0
2018-01-02 10:20:00,169.54,169.63,169.51,169.63,1400.0,158.6572,158.7414,158.6292,158.7414,1400.0
2018-01-02 10:25:00,169.59,169.66,169.53,169.57,1414.0,158.704,158.7695,158.6479,158.6853,1414.0
2018-01-02 10:30:00,169.71,169.72,169.6,169.67,1913.0,158.8163,158.8257,158.7134,158.7789,1913.0
2018-01-02 10:35:00,169.7,169.73,169.3,169.36,6955.0,158.807,158.835,158.4326,158.4888,6955.0
2018-01-02 10:40:00,169.4,169.48,169.4,169.48,1756.0,158.5262,158.6011,158.5262,158.6011,1756.0
2018-01-02 10:45:00,169.43,169.5,169.3,169.3,1449.0,158.5543,158.6198,158.4326,158.4326,1449.0
2018-01-02 10:50:00,169.43,169.43,169.31,169.31,2454.0,158.5543,158.5543,158.442,158.442,2454.0
2018-01-02 10:55:00,169.33,169.33,169.11,169.22,3040.0,158.4607,158.4607,158.2548,158.3578,3040.0
2018-01-02 11:00:00,169.27,169.28,169.11,169.15,4156.0,158.4046,158.4139,158.2548,158.2923,4156.0
2018-01-02 11:05:00,169.15,169.2,169.09,169.2,1550.0,158.2923,158.339,158.2361,158.339,1550.0
2018-01-02 11:10:00,169.27,169.27,169.15,169.2,4180.0,158.4046,158.4046,158.2923,158.339,4180.0
2018-01-02 11:15:00,169.17,169.17,168.95,169.04,6926.0,158.311,158.311,158.1051,158.1893,6926.0
2018-01-02 11:20:00,168.98,168.98,168.75,168.83,4696.0,158.1332,158.1332,157.9179,157.9928,4696.0
2018-01-02 11:25:00,168.83,168.87,168.72,168.73,3500.0,157.9928,158.0302,157.8899,157.8992,3500.0
2018-01-02 11:30:00,168.74,168.75,168.47,168.55,2730.0,157.9086,157.9179,157.6559,157.7308,2730.0
2018-01-02 11:35:00,168.53,168.56,168.49,168.56,900.0,157.7121,157.7401,157.6746,157.7401,900.0
2018-01-02 11:40:00,168.58,168.59,168.58,168.59,400.0,157.7588,157.7682,157.7588,157.7682,400.0
2018-01-02 11:45:00,168.6,168.64,168.55,168.55,2900.0,157.7776,157.815,157.7308,157.7308,2900.0
2018-01-02 11:50:00,168.5,168.56,168.42,168.56,2250.0,157.684,157.7401,157.6091,157.7401,2250.0
2018-01-02 11:55:00,168.61,168.85,168.61,168.8,3398.0,157.7869,158.0115,157.7869,157.9647,3398.0
2018-01-02 12:00:00,168.8,168.93,168.58,168.93,3300.0,157.9647,158.0864,157.7588,158.0864,3300.0
2018-01-02 12:05:00,168.94,169.08,168.9,168.9,2875.0,158.0957,158.2268,158.0583,158.0583,2875.0
2018-01-02 12:10:00,168.86,169.01,168.83,168.9,3297.0,158.0209,158.1612,157.9928,158.0583,3297.0
2018-01-02 12:15:00,168.92,168.93,168.68,168.76,3447.0,158.077,158.0864,157.8524,157.9273,3447.0
2018-01-02 12:20:00,168.74,168.76,168.58,168.74,2550.0,157.9086,157.9273,157.7588,157.9086,2550.0
2018-01-02 12:25:00,168.76,168.76,168.53,168.53,2710.0,157.9273,157.9273,157.7121,157.7121,2710.0
2018-01-02 12:30:00,168.52,168.54,168.42,168.42,2605.0,157.7027,157.7214,157.6091,157.6091,2605.0
2018-01-02 12:35:00,168.43,168.47,168.26,168.26,2401.0,157.6185,157.6559,157.4594,157.4594,2401.0
2018-01-02 12:40:00,168.24,168.32,168.17,168.19,2280.0,157.4407,157.5155,157.3752,157.3939,2280.0
2018-01-02 12:45:00,168.22,168.26,168.14,168.18,5400.0,157.422,157.4594,157.3471,157.3845,5400.0
2018-01-02 12:50:00,168.2,168.38,168.2,168.34,5132.0,157.4032,157.5717,157.4032,157.5343,5132.0
2018-01-02 12:55:00,168.36,168.42,168.24,168.24,3100.0,157.553,157.6091,157.4407,157.4407,3100.0
2018-01-02 13:00:00,168.21,168.28,168.2,168.24,4903.0,157.4126,157.4781,157.4032,157.4407,4903.0
2018-01-02 13:05:00,168.26,168.38,168.25,168.31,3100.0,157.4594,157.5717,157.45,157.5062,3100.0
2018-01-02 13:10:00,168.37,168.55,168.36,168.55,5289.0,157.5623,157.7308,157.553,157.7308,5289.0
2018-01-02 13:15:00,168.55,168.56,168.46,168.56,2999.0,157.7308,157.7401,157.6466,157.7401,2999.0
2018-01-02 13:20:00,168.52,168.64,168.32,168.33,7988.0,157.7027,157.815,157.5155,157.5249,7988.0
2018-01-02 13:25:00,168.45,168.45,168.32,168.41,2200.0,157.6372,157.6372,157.5155,157.5998,2200.0
2018-01-02 13:30:00,168.42,168.58,168.42,168.58,5835.0,157.6091,157.7588,157.6091,157.7588,5835.0
2018-01-02 13:35:00,168.69,168.69,168.45,168.48,3463.0,157.8618,157.8618,157.6372,157.6653,3463.0
2018-01-02 13:40:00,168.56,168.72,168.56,168.72,532.0,157.7401,157.8899,157.7401,157.8899,532.0
2018-01-02 13:45:00,168.74,168.74,168.64,168.66,2262.0,157.9086,157.9086,157.815,157.8337,2262.0
2018-01-02 13:50:00,168.63,168.64,168.44,168.44,2103.0,157.8056,157.815,157.6278,157.6278,2103.0
2018-01-02 13:55:00,168.45,168.55,168.44,168.55,1701.0,157.6372,157.7308,157.6278,157.7308,1701.0
2018-01-02 14:00:00,168.47,168.54,168.45,168.45,1400.0,157.6559,157.7214,157.6372,157.6372,1400.0
2018-01-02 14:05:00,168.49,168.52,168.46,168.52,500.0,157.6746,157.7027,157.6466,157.7027,500.0
2018-01-02 14:10:00,168.51,168.53,168.44,168.51,4173.0,157.6933,157.7121,157.6278,157.6933,4173.0
2018-01-02 14:15:00,168.48,168.58,168.48,168.5,4145.0,157.6653,157.7588,157.6653,157.684,4145.0
2018-01-02 14:20:00,168.5,168.55,168.47,168.55,1825.0,157.684,157.7308,157.6559,157.7308,1825.0
2018-01-02 14:25:00,168.53,168.6,168.53,168.6,1000.0,157.7121,157.7776,157.7121,157.7776,1000.0
2018-01-02 14:30:00,168.61,168.62,168.54,168.54,3606.0,157.7869,157.7963,157.7214,157.7214,3606.0
2018-01-02 14:35:00,168.59,168.59,168.51,168.51,1534.0,157.7682,157.7682,157.6933,157.6933,1534.0
2018-01-02 14:40:00,168.48,168.54,168.44,168.45,4516.0,157.6653,157.7214,157.6278,157.6372,4516.0
2018-01-02 14:45:00,168.44,168.49,168.43,168.45,5743.0,157.6278,157.6746,157.6185,157.6372,5743.0
2018-01-02 14:50:00,168.48,168.55,168.47,168.55,1700.0,157.6653,157.7308,157.6559,157.7308,1700.0
2018-01-02 14:55:00,168.56,168.59,168.38,168.41,5526.0,157.7401,157.7682,157.5717,157.5998,5526.0
2018-01-02 15:00:00,168.39,168.41,168.22,168.24,3020.0,157.581,157.5998,157.422,157.4407,3020.0
2018-01-02 15:05:00,168.27,168.29,168.2,168.27,3916.0,157.4687,157.4875,157.4032,157.4687,3916.0
2018-01-02 15:10:00,168.27,168.3,168.21,168.26,6848.0,157.4687,157.4968,157.4126,157.4594,6848.0
2018-01-02 15:15:00,168.26,168.31,168.23,168.23,4500.0,157.4594,157.5062,157.4313,157.4313,4500.0
2018-01-02 15:20:00,168.24,168.31,168.23,168.31,5400.0,157.4407,157.5062,157.4313,157.5062,5400.0
2018-01-02 15:25:00,168.3,168.3,168.2,168.23,25076.0,157.4968,157.4968,157.4032,157.4313,25076.0
2018-01-02 15:30:00,168.23,168.26,168.01,168.01,10791.0,157.4313,157.4594,157.2254,157.2254,10791.0
2018-01-02 15:35:00,168.01,168.12,167.99,168.04,8924.0,157.2254,157.3284,157.2067,157.2535,8924.0
2018-01-02 15:40:00,168.03,168.08,168.01,168.01,9960.0,157.2442,157.2909,157.2254,157.2254,9960.0
2018-01-02 15:45:00,168.02,168.14,168.01,168.14,17733.0,157.2348,157.3471,157.2254,157.3471,17733.0
2018-01-02 15:50:00,168.16,168.31,168.16,168.22,19022.0,157.3658,157.5062,157.3658,157.422,19022.0
2018-01-02 15:55:00,168.27,168.34,168.03,168.16,46389.0,157.4687,157.5343,157.2442,157.3658,46389.0
2018-01-03 09:30:00,168.26,168.94,167.95,168.42,7707.0,157.4594,158.0957,157.1693,157.6091,7707.0
2018-01-03 09:35:00,168.72,169.06,168.39,168.86,5113.0,157.8899,158.208,157.581,158.0209,5113.0
2018-01-03 09:40:00,169.13,169.13,168.27,168.28,16048.0,158.2735,158.2735,157.4687,157.4781,16048.0
2018-01-03 09:45:00,168.21,168.82,168.16,168.82,3934.0,157.4126,157.9834,157.3658,157.9834,3934.0
2018-01-03 09:50:00,168.9,168.97,168.74,168.94,3869.0,158.0583,158.1238,157.9086,158.0957,3869.0
2018-01-03 09:55:00,168.99,169.19,168.68,169.06,11741.0,158.1425,158.3297,157.8524,158.208,11741.0
2018-01-03 10:00:00,169.06,169.43,168.92,169.43,5333.0,158.208,158.5543,158.077,158.5543,5333.0
2018-01-03 10:05:00,169.36,169.85,169.35,169.71,5777.0,158.4888,158.9473,158.4794,158.8163,5777.0
2018-01-03 10:10:00,169.53,169.85,169.44,169.61,3290.0,158.6479,158.9473,158.5636,158.7227,3290.0
2018-01-03 10:15:00,169.52,169.61,169.3,169.6,3822.0,158.6385,158.7227,158.4326,158.7134,3822.0
2018-01-03 10:20:00,169.64,169.81,169.49,169.57,2700.0,158.7508,158.9099,158.6104,158.6853,2700.0
2018-01-03 10:25:00,169.63,170.32,169.63,170.25,14365.0,158.7414,159.3872,158.7414,159.3217,14365.0
2018-01-03 10:30:00,170.25,170.35,170.23,170.26,9491.0,159.3217,159.4152,159.3029,159.331,9491.0
2018-01-03 10:35:00,170.2,170.22,170.07,170.07,1829.0,159.2749,159.2936,159.1532,159.1532,1829.0
2018-01-03 10:40:00,170.06,170.1,169.88,170.03,19159.0,159.1438,159.1813,158.9754,159.1158,19159.0
2018-01-03 10:45:00,169.97,170.0,169.79,169.82,2375.0,159.0596,159.0877,158.8912,158.9193,2375.0
2018-01-03 10:50:00,169.81,169.97,169.76,169.97,4543.0,158.9099,159.0596,158.8631,159.0596,4543.0
2018-01-03 10:55:00,169.97,169.97,169.73,169.84,12746.0,159.0596,159.0596,158.835,158.938,12746.0
2018-01-03 11:00:00,169.73,169.84,169.39,169.73,19959.0,158.835,158.938,158.5169,158.835,19959.0
2018-01-03 11:05:00,169.72,169.91,169.6,169.91,9816.0,158.8257,159.0035,158.7134,159.0035,9816.0
2018-01-03 11:10:00,169.99,170.09,169.93,170.06,1300.0,159.0783,159.1719,159.0222,159.1438,1300.0
2018-01-03 11:15:00,170.02,170.02,169.77,169.83,3225.0,159.1064,159.1064,158.8725,158.9286,3225.0
2018-01-03 11:20:00,169.78,169.86,169.72,169.86,3435.0,158.8818,158.9567,158.8257,158.9567,3435.0
2018-01-03 11:25:00,169.86,170.01,169.85,169.87,2567.0,158.9567,159.0971,158.9473,158.966,2567.0
2018-01-03 11:30:00,169.9,169.94,169.77,169.85,7096.0,158.9941,159.0315,158.8725,158.9473,7096.0
2018-01-03 11:35:00,169.78,169.87,169.76,169.87,1281.0,158.8818,158.966,158.8631,158.966,1281.0
2018-01-03 11:40:00,169.91,169.91,169.58,169.74,6858.0,159.0035,159.0035,158.6947,158.8444,6858.0
2018-01-03 11:45:00,169.75,169.75,169.47,169.68,5605.0,158.8537,158.8537,158.5917,158.7882,5605.0
2018-01-03 11:50:00,169.64,169.73,169.41,169.62,6348.0,158.7508,158.835,158.5356,158.7321,6348.0
2018-01-03 11:55:00,169.61,169.61,169.3,169.35,13049.0,158.7227,158.7227,158.4326,158.4794,13049.0
2018-01-03 12:00:00,169.37,169.52,169.31,169.38,10428.0,158.4981,158.6385,158.442,158.5075,10428.0
2018-01-03 12:05:00,169.41,169.63,168.92,169.24,20376.0,158.5356,158.7414,158.077,158.3765,20376.0
2018-01-03 12:10:00,169.24,169.41,169.13,169.39,7181.0,158.3765,158.5356,158.2735,158.5169,7181.0
2018-01-03 12:15:00,169.42,169.51,169.39,169.49,1100.0,158.5449,158.6292,158.5169,158.6104,1100.0
2018-01-03 12:20:00,169.55,169.64,169.47,169.64,23806.0,158.6666,158.7508,158.5917,158.7508,23806.0
2018-01-03 12:25:00,169.62,169.64,169.35,169.45,12517.0,158.7321,158.7508,158.4794,158.573,12517.0
2018-01-03 12:30:00,169.5,169.68,169.44,169.65,1650.0,158.6198,158.7882,158.5636,158.7602,1650.0
2018-01-03 12:35:00,169.73,169.79,169.64,169.79,5287.0,158.835,158.8912,158.7508,158.8912,5287.0
2018-01-03 12:40:00,169.77,169.84,169.74,169.84,4603.0,158.8725,158.938,158.8444,158.938,4603.0
2018-01-03 12:45:00,169.84,169.89,169.83,169.84,1803.0,158.938,158.9848,158.9286,158.938,1803.0
2018-01-03 12:50:00,169.98,170.01,169.93,170.0,3103.0,159.069,159.0971,159.0222,159.0877,3103.0
2018-01-03 12:55:00,169.99,170.01,169.79,169.81,4663.0,159.0783,159.0971,158.8912,158.9099,4663.0
2018-01-03 13:00:00,169.81,169.88,169.68,169.68,5316.0,158.9099,158.9754,158.7882,158.7882,5316.0
2018-01-03 13:05:00,169.68,169.78,169.64,169.71,7000.0,158.7882,158.8818,158.7508,158.8163,7000.0
2018-01-03 13:10:00,169.7,169.82,169.7,169.74,2115.0,158.807,158.9193,158.807,158.8444,2115.0
2018-01-03 13:15:00,169.8,169.8,169.66,169.7,1800.0,158.9005,158.9005,158.7695,158.807,1800.0
2018-01-03 13:20:00,169.72,169.8,169.68,169.8,2521.0,158.8257,158.9005,158.7882,158.9005,2521.0
2018-01-03 13:25:00,169.77,169.87,169.71,169.87,1000.0,158.8725,158.966,158.8163,158.966,1000.0
2018-01-03 13:30:00,169.9,169.94,169.83,169.88,1200.0,158.9941,159.0315,158.9286,158.9754,1200.0
2018-01-03 13:35:00,169.92,169.92,169.69,169.74,2893.0,159.0128,159.0128,158.7976,158.8444,2893.0
2018-01-03 13:40:00,169.77,169.78,169.71,169.73,1900.0,158.8725,158.8818,158.8163,158.835,1900.0
2018-01-03 13:45:00,169.71,169.77,169.67,169.77,2039.0,158.8163,158.8725,158.7789,158.8725,2039.0
2018-01-03 13:50:00,169.71,169.81,169.68,169.69,3149.0,158.8163,158.9099,158.7882,158.7976,3149.0
2018-01-03 13:55:00,169.72,169.87,169.72,169.85,1979.0,158.8257,158.966,158.8257,158.9473,1979.0
2018-01-03 14:00:00,169.85,169.89,169.77,169.83,2542.0,158.9473,158.9848,158.8725,158.9286,2542.0
2018-01-03 14:05:00,169.89,169.92,169.81,169.85,4268.0,158.9848,159.0128,158.9099,158.9473,4268.0
2018-01-03 14:10:00,169.95,169.96,169.73,169.96,5939.0,159.0409,159.0503,158.835,159.0503,5939.0
2018-01-03 14:15:00,169.91,169.93,169.81,169.84,4001.0,159.0035,159.0222,158.9099,158.938,4001.0
2018-01-03 14:20:00,169.81,169.92,169.81,169.92,2710.0,158.9099,159.0128,158.9099,159.0128,2710.0
2018-01-03 14:25:00,169.88,170.18,169.88,170.09,2920.0,158.9754,159.2561,158.9754,159.1719,2920.0
2018-01-03 14:30:00,170.13,170.29,170.12,170.28,4646.0,159.2094,159.3591,159.2,159.3497,4646.0
2018-01-03 14:35:00,170.35,170.65,170.35,170.58,4812.0,159.4152,159.696,159.4152,159.6305,4812.0
2018-01-03 14:40:00,170.67,170.85,170.59,170.77,9774.0,159.7147,159.8831,159.6398,159.8083,9774.0
2018-01-03 14:45:00,170.77,170.82,170.57,170.57,6154.0,159.8083,159.8551,159.6211,159.6211,6154.0
2018-01-03 14:50:00,170.56,170.56,170.44,170.51,2315.0,159.6118,159.6118,159.4995,159.565,2315.0
2018-01-03 14:55:00,170.51,170.73,170.48,170.48,7068.0,159.565,159.7708,159.5369,159.5369,7068.0
2018-01-03 15:00:00,170.47,170.48,170.34,170.39,4173.0,159.5275,159.5369,159.4059,159.4527,4173.0
2018-01-03 15:05:00,170.37,170.61,170.37,170.54,3720.0,159.4339,159.6585,159.4339,159.593,3720.0
2018-01-03 15:10:00,170.45,170.78,170.45,170.71,7724.0,159.5088,159.8176,159.5088,159.7521,7724.0
2018-01-03 15:15:00,170.71,170.83,170.7,170.8,10054.0,159.7521,159.8644,159.7428,159.8363,10054.0
2018-01-03 15:20:00,170.8,170.89,170.75,170.83,11938.0,159.8363,159.9206,159.7896,159.8644,11938.0
2018-01-03 15:25:00,170.85,170.85,170.77,170.82,4107.0,159.8831,159.8831,159.8083,159.8551,4107.0
2018-01-03 15:30:00,170.83,170.98,170.78,170.81,17023.0,159.8644,160.0048,159.8176,159.8457,17023.0
2018-01-03 15:35:00,170.79,170.83,170.71,170.76,10167.0,159.827,159.8644,159.7521,159.7989,10167.0
2018-01-03 15:40:00,170.79,170.94,170.76,170.91,10893.0,159.827,159.9674,159.7989,159.9393,10893.0
2018-01-03 15:45:00,170.94,171.19,170.88,170.94,20347.0,159.9674,160.2013,159.9112,159.9674,20347.0
2018-01-03 15:50:00,170.96,170.98,170.86,170.94,21780.0,159.9861,160.0048,159.8925,159.9674,21780.0
2018-01-03 15:55:00,170.92,170.93,170.66,170.78,40676.0,159.9486,159.958,159.7053,159.8176,40676.0
2018-01-04 09:30:00,171.3,172.0,171.28,171.81,17525.0,160.3043,160.9593,160.2855,160.7815,17525.0
2018-01-04 09:35:00,171.81,172.17,171.81,172.07,1700.0,160.7815,161.1184,160.7815,161.0248,1700.0
2018-01-04 09:40:00,172.13,172.28,172.12,172.28,1890.0,161.081,161.2213,161.0716,161.2213,1890.0
2018-01-04 09:45:00,172.37,173.37,172.27,173.24,8813.0,161.3056,162.2414,161.212,162.1197,8813.0
2018-01-04 09:50:00,173.17,173.53,173.11,173.53,14500.0,162.0542,162.3911,161.9981,162.3911,14500.0
2018-01-04 09:55:00,173.42,174.01,173.4,174.0,8361.0,162.2882,162.8403,162.2695,162.8309,8361.0
2018-01-04 10:00:00,173.9,173.9,173.3,173.43,2200.0,162.7374,162.7374,162.1759,162.2975,2200.0
2018-01-04 10:05:00,173.41,173.84,173.41,173.56,8812.0,162.2788,162.6812,162.2788,162.4192,8812.0
2018-01-04 10:10:00,173.46,173.63,173.45,173.54,10930.0,162.3256,162.4847,162.3162,162.4005,10930.0
2018-01-04 10:15:00,173.48,173.53,173.28,173.32,3402.0,162.3443,162.3911,162.1572,162.1946,3402.0
2018-01-04 10:20:00,173.37,173.42,173.29,173.41,4073.0,162.2414,162.2882,162.1665,162.2788,4073.0
2018-01-04 10:25:00,173.42,173.48,173.35,173.48,1800.0,162.2882,162.3443,162.2227,162.3443,1800.0
2018-01-04 10:30:00,173.47,173.5,173.32,173.49,4332.0,162.335,162.363,162.1946,162.3537,4332.0
2018-01-04 10:35:00,173.5,173.63,173.5,173.63,3310.0,162.363,162.4847,162.363,162.4847,3310.0
2018-01-04 10:40:00,173.65,173.65,173.41,173.43,7116.0,162.5034,162.5034,162.2788,162.2975,7116.0
2018-01-04 10:45:00,173.42,173.42,173.17,173.17,6738.0,162.2882,162.2882,162.0542,162.0542,6738.0
2018-01-04 10:50:00,173.22,173.22,173.05,173.08,5928.0,162.101,162.101,161.9419,161.97,5928.0
2018-01-04 10:55:00,173.08,173.19,172.96,173.19,5465.0,161.97,162.0729,161.8577,162.0729,5465.0
2018-01-04 11:00:00,173.22,173.38,173.21,173.31,4055.0,162.101,162.2507,162.0916,162.1852,4055.0
2018-01-04 11:05:00,173.38,173.49,173.34,173.43,2861.0,162.2507,162.3537,162.2133,162.2975,2861.0
2018-01-04 11:10:00,173.43,173.56,173.39,173.55,3434.0,162.2975,162.4192,162.2601,162.4098,3434.0
2018-01-04 11:15:00,173.51,173.54,173.09,173.36,7616.0,162.3724,162.4005,161.9794,162.232,7616.0
2018-01-04 11:20:00,173.37,173.42,173.26,173.27,9274.0,162.2414,162.2882,162.1384,162.1478,9274.0
2018-01-04 11:25:00,173.25,173.41,173.21,173.28,5494.0,162.1291,162.2788,162.0916,162.1572,5494.0
2018-01-04 11:30:00,173.28,173.44,173.28,173.44,1896.0,162.1572,162.3069,162.1572,162.3069,1896.0
2018-01-04 11:35:00,173.37,173.37,173.18,173.32,2962.0,162.2414,162.2414,162.0636,162.1946,2962.0
2018-01-04 11:40:00,173.21,173.51,173.21,173.46,4449.0,162.0916,162.3724,162.0916,162.3256,4449.0
2018-01-04 11:45:00,173.47,173.61,173.47,173.58,3930.0,162.335,162.466,162.335,162.4379,3930.0
2018-01-04 11:50:00,173.64,173.64,173.49,173.57,2805.0,162.494,162.494,162.3537,162.4285,2805.0
2018-01-04 11:55:00,173.53,173.61,173.47,173.51,8588.0,162.3911,162.466,162.335,162.3724,8588.0
2018-01-04 12:00:00,173.54,173.54,173.35,173.36,4104.0,162.4005,162.4005,162.2227,162.232,4104.0
2018-01-04 12:05:00,173.39,173.62,173.38,173.62,3602.0,162.2601,162.4753,162.2507,162.4753,3602.0
2018-01-04 12:10:00,173.58,173.67,173.56,173.67,4700.0,162.4379,162.5221,162.4192,162.5221,4700.0
2018-01-04 12:15:00,173.67,173.67,173.5,173.54,4005.0,162.5221,162.5221,162.363,162.4005,4005.0
2018-01-04 12:20:00,173.5,173.57,173.37,173.37,6855.0,162.363,162.4285,162.2414,162.2414,6855.0
2018-01-04 12:25:00,173.48,173.48,173.34,173.34,5205.0,162.3443,162.3443,162.2133,162.2133,5205.0
2018-01-04 12:30:00,173.34,173.43,173.09,173.16,3460.0,162.2133,162.2975,161.9794,162.0449,3460.0
2018-01-04 12:35:00,173.11,173.19,172.99,172.99,4223.0,161.9981,162.0729,161.8858,161.8858,4223.0
2018-01-04 12:40:00,172.99,173.13,172.9,173.0,6471.0,161.8858,162.0168,161.8015,161.8951,6471.0
2018-01-04 12:45:00,172.96,173.18,172.93,173.11,4310.0,161.8577,162.0636,161.8296,161.9981,4310.0
2018-01-04 12:50:00,173.03,173.07,172.88,172.95,2847.0,161.9232,161.9606,161.7828,161.8483,2847.0
2018-01-04 12:55:00,173.02,173.04,172.98,172.99,900.0,161.9138,161.9326,161.8764,161.8858,900.0
2018-01-04 13:00:00,172.97,173.19,172.97,173.15,6540.0,161.8671,162.0729,161.8671,162.0355,6540.0
2018-01-04 13:05:00,173.17,173.22,173.09,173.09,1842.0,162.0542,162.101,161.9794,161.9794,1842.0
2018-01-04 13:10:00,173.08,173.1,172.98,173.05,1535.0,161.97,161.9887,161.8764,161.9419,1535.0
2018-01-04 13:15:00,173.03,173.12,173.03,173.05,1598.0,161.9232,162.0074,161.9232,161.9419,1598.0
2018-01-04 13:20:00,173.14,173.17,173.07,173.11,2961.0,162.0261,162.0542,161.9606,161.9981,2961.0
2018-01-04 13:25:00,173.12,173.26,173.06,173.2,2561.0,162.0074,162.1384,161.9513,162.0823,2561.0
2018-01-04 13:30:00,173.19,173.23,173.14,173.14,1639.0,162.0729,162.1104,162.0261,162.0261,1639.0
2018-01-04 13:35:00,173.11,173.2,173.11,173.2,913.0,161.9981,162.0823,161.9981,162.0823,913.0
2018-01-04 13:40:00,173.21,173.24,173.18,173.18,5637.0,162.0916,162.1197,162.0636,162.0636,5637.0
2018-01-04 13:45:00,173.16,173.32,173.16,173.28,3527.0,162.0449,162.1946,162.0449,162.1572,3527.0
2018-01-04 13:50:00,173.28,173.3,173.23,173.23,1861.0,162.1572,162.1759,162.1104,162.1104,1861.0
2018-01-04 13:55:00,173.23,173.37,173.18,173.36,4220.0,162.1104,162.2414,162.0636,162.232,4220.0
2018-01-04 14:00:00,173.33,173.41,173.27,173.41,4828.0,162.2039,162.2788,162.1478,162.2788,4828.0
2018-01-04 14:05:00,173.45,173.45,173.36,173.42,2528.0,162.3162,162.3162,162.232,162.2882,2528.0
2018-01-04 14:10:00,173.45,173.47,173.41,173.47,2151.0,162.3162,162.335,162.2788,162.335,2151.0
2018-01-04 14:15:00,173.46,173.71,173.46,173.65,6475.0,162.3256,162.5596,162.3256,162.5034,6475.0
2018-01-04 14:20:00,173.63,173.64,173.52,173.53,4914.0,162.4847,162.494,162.3817,162.3911,4914.0
2018-01-04 14:25:00,173.52,173.58,173.34,173.34,5098.0,162.3817,162.4379,162.2133,162.2133,5098.0
2018-01-04 14:30:00,173.41,173.46,173.37,173.42,6453.0,162.2788,162.3256,162.2414,162.2882,6453.0
2018-01-04 14:35:00,173.42,173.43,173.35,173.38,5352.0,162.2882,162.2975,162.2227,162.2507,5352.0
2018-01-04 14:40:00,173.36,173.45,173.35,173.45,5661.0,162.232,162.3162,162.2227,162.3162,5661.0
2018-01-04 14:45:00,173.44,173.44,173.21,173.29,9792.0,162.3069,162.3069,162.0916,162.1665,9792.0
2018-01-04 14:50:00,173.28,173.3,173.21,173.26,4712.0,162.1572,162.1759,162.0916,162.1384,4712.0
2018-01-04 14:55:00,173.21,173.33,173.12,173.33,6906.0,162.0916,162.2039,162.0074,162.2039,6906.0
2018-01-04 15:00:00,173.34,173.34,173.18,173.25,4812.0,162.2133,162.2133,162.0636,162.1291,4812.0
2018-01-04 15:05:00,173.27,173.27,173.13,173.16,6452.0,162.1478,162.1478,162.0168,162.0449,6452.0
2018-01-04 15:10:00,173.19,173.21,173.12,173.17,6858.0,162.0729,162.0916,162.0074,162.0542,6858.0
2018-01-04 15:15:00,173.2,173.31,173.2,173.25,9091.0,162.0823,162.1852,162.0823,162.1291,9091.0
2018-01-04 15:20:00,173.28,173.29,173.15,173.18,6543.0,162.1572,162.1665,162.0355,162.0636,6543.0
2018-01-04 15:25:00,173.21,173.33,173.21,173.25,10673.0,162.0916,162.2039,162.0916,162.1291,10673.0
2018-01-04 15:30:00,173.25,173.25,173.12,173.19,4799.0,162.1291,162.1291,162.0074,162.0729,4799.0
2018-01-04 15:35:00,173.19,173.21,173.12,173.17,10428.0,162.0729,162.0916,162.0074,162.0542,10428.0
2018-01-04 15:40:00,173.14,173.21,173.13,173.18,10156.0,162.0261,162.0916,162.0168,162.0636,10156.0
2018-01-04 15:45:00,173.2,173.21,173.12,173.21,19420.0,162.0823,162.0916,162.0074,162.0916,19420.0
2018-01-04 15:50:00,173.2,173.27,173.14,173.24,18156.0,162.0823,162.1478,162.0261,162.1197,18156.0
2018-01-04 15:55:00,173.23,173.39,173.21,173.38,46153.0,162.1104,162.2601,162.0916,162.2507,46153.0
2018-01-05 09:30:00,173.58,174.5,173.58,174.34,13877.0,162.4379,163.2988,162.4379,163.1491,13877.0
2018-01-05 09:35:00,174.25,174.38,173.89,173.89,3839.0,163.0649,163.1865,162.728,162.728,3839.0
2018-01-05 09:40:00,173.93,174.33,173.93,174.22,2530.0,162.7654,163.1398,162.7654,163.0368,2530.0
2018-01-05 09:45:00,174.22,174.46,174.19,174.45,13630.0,163.0368,163.2614,163.0087,163.2521,13630.0
2018-01-05 09:50:00,174.44,174.99,174.24,174.91,5280.0,163.2427,163.7574,163.0555,163.6825,5280.0
2018-01-05 09:55:00,174.98,175.36,174.82,174.82,9226.0,163.748,164.1036,163.5983,163.5983,9226.0
2018-01-05 10:00:00,174.95,175.18,174.78,174.86,4620.0,163.72,163.9352,163.5609,163.6357,4620.0
2018-01-05 10:05:00,174.88,175.0,174.81,174.84,4432.0,163.6545,163.7667,163.5889,163.617,4432.0
2018-01-05 10:10:00,174.84,174.84,174.65,174.68,5061.0,163.617,163.617,163.4392,163.4673,5061.0
2018-01-05 10:15:00,174.79,174.79,174.36,174.71,3896.0,163.5702,163.5702,163.1678,163.4954,3896.0
2018-01-05 10:20:00,174.68,174.79,174.66,174.66,5470.0,163.4673,163.5702,163.4486,163.4486,5470.0
2018-01-05 10:25:00,174.6,174.6,174.32,174.5,3923.0,163.3924,163.3924,163.1304,163.2988,3923.0
2018-01-05 10:30:00,174.55,175.05,174.51,175.05,8464.0,163.3456,163.8135,163.3082,163.8135,8464.0
2018-01-05 10:35:00,175.1,175.18,174.97,175.06,10541.0,163.8603,163.9352,163.7387,163.8229,10541.0
2018-01-05 10:40:00,175.09,175.58,175.09,175.58,9144.0,163.851,164.3095,163.851,164.3095,9144.0
2018-01-05 10:45:00,175.6,175.6,175.44,175.51,6500.0,164.3282,164.3282,164.1785,164.244,6500.0
2018-01-05 10:50:00,175.5,175.62,175.42,175.6,4414.0,164.2347,164.347,164.1598,164.3282,4414.0
2018-01-05 10:55:00,175.59,175.71,175.18,175.34,5352.0,164.3189,164.4312,163.9352,164.0849,5352.0
2018-01-05 11:00:00,175.13,175.35,175.13,175.35,1395.0,163.8884,164.0943,163.8884,164.0943,1395.0
2018-01-05 11:05:00,175.2,175.35,175.04,175.35,4312.0,163.9539,164.0943,163.8042,164.0943,4312.0
2018-01-05 11:10:00,175.36,175.37,175.19,175.19,3200.0,164.1036,164.113,163.9446,163.9446,3200.0
2018-01-05 11:15:00,175.18,175.42,175.18,175.41,2452.0,163.9352,164.1598,163.9352,164.1504,2452.0
2018-01-05 11:20:00,175.39,175.67,175.38,175.51,5561.0,164.1317,164.3937,164.1224,164.244,5561.0
2018-01-05 11:25:00,175.44,175.45,175.14,175.14,4345.0,164.1785,164.1879,163.8978,163.8978,4345.0
2018-01-05 11:30:00,175.14,175.17,175.01,175.03,4634.0,163.8978,163.9258,163.7761,163.7948,4634.0
2018-01-05 11:35:00,175.01,175.34,175.01,175.16,4666.0,163.7761,164.0849,163.7761,163.9165,4666.0
2018-01-05 11:40:00,175.13,175.13,175.12,175.12,400.0,163.8884,163.8884,163.879,163.879,400.0
2018-01-05 11:45:00,175.09,175.34,175.09,175.16,3569.0,163.851,164.0849,163.851,163.9165,3569.0
2018-01-05 11:50:00,175.2,175.5,175.19,175.43,4627.0,163.9539,164.2347,163.9446,164.1691,4627.0
2018-01-05 11:55:00,175.33,175.38,175.3,175.3,600.0,164.0756,164.1224,164.0475,164.0475,600.0
2018-01-05 12:00:00,175.29,175.34,175.03,175.25,4341.0,164.0381,164.0849,163.7948,164.0007,4341.0
2018-01-05 12:05:00,175.28,175.28,175.01,175.1,3261.0,164.0288,164.0288,163.7761,163.8603,3261.0
2018-01-05 12:10:00,175.05,175.2,175.03,175.18,1717.0,163.8135,163.9539,163.7948,163.9352,1717.0
2018-01-05 12:15:00,175.16,175.18,175.12,175.18,2543.0,163.9165,163.9352,163.879,163.9352,2543.0
2018-01-05 12:20:00,175.21,175.28,175.14,175.14,2550.0,163.9633,164.0288,163.8978,163.8978,2550.0
2018-01-05 12:25:00,175.2,175.38,175.2,175.38,2623.0,163.9539,164.1224,163.9539,164.1224,2623.0
2018-01-05 12:30:00,175.37,175.43,175.29,175.31,3125.0,164.113,164.1691,164.0381,164.0568,3125.0
2018-01-05 12:35:00,175.3,175.3,175.2,175.2,400.0,164.0475,164.0475,163.9539,163.9539,400.0
2018-01-05 12:40:00,175.25,175.25,175.15,175.18,1100.0,164.0007,164.0007,163.9071,163.9352,1100.0
2018-01-05 12:45:00,175.23,175.29,175.1,175.18,10630.0,163.982,164.0381,163.8603,163.9352,10630.0
2018-01-05 12:50:00,175.11,175.14,174.9,174.9,8500.0,163.8697,163.8978,163.6732,163.6732,8500.0
2018-01-05 12:55:00,174.92,174.97,174.82,174.97,4630.0,163.6919,163.7387,163.5983,163.7387,4630.0
2018-01-05 13:00:00,174.99,175.05,174.99,175.0,2100.0,163.7574,163.8135,163.7574,163.7667,2100.0
2018-01-05 13:05:00,175.02,175.06,174.96,175.03,2613.0,163.7855,163.8229,163.7293,163.7948,2613.0
2018-01-05 13:10:00,174.98,175.1,174.97,174.99,3100.0,163.748,163.8603,163.7387,163.7574,3100.0
2018-01-05 13:15:00,175.02,175.03,174.94,174.94,1901.0,163.7855,163.7948,163.7106,163.7106,1901.0
2018-01-05 13:20:00,174.98,175.2,174.98,175.11,2702.0,163.748,163.9539,163.748,163.8697,2702.0
2018-01-05 13:25:00,175.18,175.18,175.1,175.15,2250.0,163.9352,163.9352,163.8603,163.9071,2250.0
2018-01-05 13:30:00,175.16,175.19,175.11,175.12,2100.0,163.9165,163.9446,163.8697,163.879,2100.0
2018-01-05 13:35:00,175.14,175.22,175.13,175.18,3131.0,163.8978,163.9726,163.8884,163.9352,3131.0
2018-01-05 13:40:00,175.2,175.2,175.16,175.19,680.0,163.9539,163.9539,163.9165,163.9446,680.0
2018-01-05 13:45:00,175.18,175.3,175.17,175.26,3941.0,163.9352,164.0475,163.9258,164.0101,3941.0
2018-01-05 13:50:00,175.19,175.35,175.15,175.35,2210.0,163.9446,164.0943,163.9071,164.0943,2210.0
2018-01-05 13:55:00,175.33,175.33,175.14,175.24,3018.0,164.0756,164.0756,163.8978,163.9913,3018.0
2018-01-05 14:00:00,175.33,175.33,175.13,175.13,2100.0,164.0756,164.0756,163.8884,163.8884,2100.0
2018-01-05 14:05:00,175.12,175.23,175.12,175.21,2600.0,163.879,163.982,163.879,163.9633,2600.0
2018-01-05 14:10:00,175.18,175.25,175.03,175.05,10000.0,163.9352,164.0007,163.7948,163.8135,10000.0
2018-01-05 14:15:00,175.02,175.12,175.02,175.12,2134.0,163.7855,163.879,163.7855,163.879,2134.0
2018-01-05 14:20:00,175.11,175.2,175.11,175.15,3812.0,163.8697,163.9539,163.8697,163.9071,3812.0
2018-01-05 14:25:00,175.14,175.33,175.13,175.3,3904.0,163.8978,164.0756,163.8884,164.0475,3904.0
2018-01-05 14:30:00,175.29,175.32,175.22,175.22,4378.0,164.0381,164.0662,163.9726,163.9726,4378.0
2018-01-05 14:35:00,175.19,175.38,175.19,175.33,3715.0,163.9446,164.1224,163.9446,164.0756,3715.0
2018-01-05 14:40:00,175.22,175.34,175.22,175.22,3400.0,163.9726,164.0849,163.9726,163.9726,3400.0
2018-01-05 14:45:00,175.23,175.32,175.17,175.27,4250.0,163.982,164.0662,163.9258,164.0194,4250.0
2018-01-05 14:50:00,175.22,175.37,175.21,175.26,3000.0,163.9726,164.113,163.9633,164.0101,3000.0
2018-01-05 14:55:00,175.24,175.24,175.07,175.09,1689.0,163.9913,163.9913,163.8323,163.851,1689.0
2018-01-05 15:00:00,175.1,175.17,175.03,175.17,4153.0,163.8603,163.9258,163.7948,163.9258,4153.0
2018-01-05 15:05:00,175.18,175.27,175.14,175.14,2701.0,163.9352,164.0194,163.8978,163.8978,2701.0
2018-01-05 15:10:00,175.19,175.25,175.17,175.23,3686.0,163.9446,164.0007,163.9258,163.982,3686.0
2018-01-05 15:15:00,175.25,175.37,175.25,175.37,2464.0,164.0007,164.113,164.0007,164.113,2464.0
2018-01-05 15:20:00,175.36,175.37,175.23,175.27,4343.0,164.1036,164.113,163.982,164.0194,4343.0
2018-01-05 15:25:00,175.3,175.46,175.3,175.46,9171.0,164.0475,164.1972,164.0475,164.1972,9171.0
2018-01-05 15:30:00,175.48,175.55,175.44,175.5,4400.0,164.2159,164.2814,164.1785,164.2347,4400.0
2018-01-05 15:35:00,175.47,175.54,175.41,175.45,7939.0,164.2066,164.2721,164.1504,164.1879,7939.0
2018-01-05 15:40:00,175.47,175.49,175.35,175.41,18813.0,164.2066,164.2253,164.0943,164.1504,18813.0
2018-01-05 15:45:00,175.41,175.74,175.41,175.68,16343.0,164.1504,164.4592,164.1504,164.4031,16343.0
2018-01-05 15:50:00,175.69,175.78,175.63,175.77,17391.0,164.4125,164.4967,164.3563,164.4873,17391.0
2018-01-05 15:55:00,175.73,175.79,175.6,175.66,45682.0,164.4499,164.506,164.3282,164.3844,45682.0
2018-01-08 09:30:00,175.52,176.55,175.13,176.55,19730.0,164.2534,165.2173,163.8884,165.2173,19730.0
2018-01-08 09:35:00,176.54,176.54,175.58,175.76,7680.0,165.2079,165.2079,164.3095,164.478,7680.0
2018-01-08 09:40:00,175.79,176.08,175.7,176.08,7719.0,164.506,164.7774,164.4218,164.7774,7719.0
2018-01-08 09:45:00,176.22,176.38,175.75,175.95,9003.0,164.9084,165.0582,164.4686,164.6558,9003.0
2018-01-08 09:50:00,175.94,176.35,175.93,176.34,3600.0,164.6464,165.0301,164.6371,165.0207,3600.0
2018-01-08 09:55:00,176.3,176.42,175.93,176.22,8963.0,164.9833,165.0956,164.6371,164.9084,8963.0
2018-01-08 10:00:00,176.33,176.45,176.19,176.3,5146.0,165.0114,165.1237,164.8804,164.9833,5146.0
2018-01-08 10:05:00,176.28,176.28,176.05,176.16,9833.0,164.9646,164.9646,164.7493,164.8523,9833.0
2018-01-08 10:10:00,176.2,176.23,176.09,176.16,6506.0,164.8897,164.9178,164.7868,164.8523,6506.0
2018-01-08 10:15:00,176.1,176.21,175.92,176.17,37850.0,164.7961,164.8991,164.6277,164.8616,37850.0
2018-01-08 10:20:00,176.16,176.27,176.15,176.15,10000.0,164.8523,164.9552,164.8429,164.8429,10000.0
2018-01-08 10:25:00,176.2,176.26,176.15,176.21,3684.0,164.8897,164.9459,164.8429,164.8991,3684.0
2018-01-08 10:30:00,176.21,176.22,175.95,176.08,10548.0,164.8991,164.9084,164.6558,164.7774,10548.0
2018-01-08 10:35:00,176.08,176.09,175.86,176.09,19035.0,164.7774,164.7868,164.5715,164.7868,19035.0
2018-01-08 10:40:00,176.09,176.13,176.02,176.05,4300.0,164.7868,164.8242,164.7213,164.7493,4300.0
2018-01-08 10:45:00,176.01,176.29,176.01,176.1,4651.0,164.7119,164.9739,164.7119,164.7961,4651.0
2018-01-08 10:50:00,176.06,176.11,175.91,175.93,6130.0,164.7587,164.8055,164.6183,164.6371,6130.0
2018-01-08 10:55:00,175.91,176.02,175.89,175.98,5814.0,164.6183,164.7213,164.5996,164.6838,5814.0
2018-01-08 11:00:00,175.99,176.24,175.99,176.22,3900.0,164.6932,164.9272,164.6932,164.9084,3900.0
2018-01-08 11:05:00,176.16,176.22,176.09,176.22,5921.0,164.8523,164.9084,164.7868,164.9084,5921.0
2018-01-08 11:10:00,176.19,176.25,176.15,176.24,5735.0,164.8804,164.9365,164.8429,164.9272,5735.0
2018-01-08 11:15:00,176.27,176.27,176.13,176.18,5007.0,164.9552,164.9552,164.8242,164.871,5007.0
2018-01-08 11:20:00,176.19,176.19,176.13,176.13,2588.0,164.8804,164.8804,164.8242,164.8242,2588.0
2018-01-08 11:25:00,176.19,176.23,176.08,176.08,9918.0,164.8804,164.9178,164.7774,164.7774,9918.0
2018-01-08 11:30:00,176.13,176.21,176.09,176.2,3017.0,164.8242,164.8991,164.7868,164.8897,3017.0
2018-01-08 11:35:00,176.2,176.31,176.18,176.28,4000.0,164.8897,164.9927,164.871,164.9646,4000.0
2018-01-08 11:40:00,176.33,176.43,176.3,176.36,4165.0,165.0114,165.105,164.9833,165.0394,4165.0
2018-01-08 11:45:00,176.35,176.41,176.27,176.28,4890.0,165.0301,165.0862,164.9552,164.9646,4890.0
2018-01-08 11:50:00,176.28,176.32,176.08,176.11,6630.0,164.9646,165.002,164.7774,164.8055,6630.0
2018-01-08 11:55:00,176.18,176.33,176.14,176.24,6603.0,164.871,165.0114,164.8336,164.9272,6603.0
2018-01-08 12:00:00,176.21,176.3,176.16,176.3,4000.0,164.8991,164.9833,164.8523,164.9833,4000.0
2018-01-08 12:05:00,176.31,176.36,176.27,176.36,2431.0,164.9927,165.0394,164.9552,165.0394,2431.0
2018-01-08 12:10:00,176.32,176.35,176.1,176.3,10082.0,165.002,165.0301,164.7961,164.9833,10082.0
2018-01-08 12:15:00,176.3,176.59,176.3,176.54,10876.0,164.9833,165.2547,164.9833,165.2079,10876.0
2018-01-08 12:20:00,176.52,176.6,176.47,176.47,2925.0,165.1892,165.264,165.1424,165.1424,2925.0
2018-01-08 12:25:00,176.45,176.62,176.45,176.62,2300.0,165.1237,165.2828,165.1237,165.2828,2300.0
2018-01-08 12:30:00,176.58,176.61,176.48,176.57,5200.0,165.2453,165.2734,165.1517,165.236,5200.0
2018-01-08 12:35:00,176.58,176.58,176.49,176.55,2953.0,165.2453,165.2453,165.1611,165.2173,2953.0
2018-01-08 12:40:00,176.55,176.61,176.55,176.61,1000.0,165.2173,165.2734,165.2173,165.2734,1000.0
2018-01-08 12:45:00,176.64,176.68,176.62,176.65,3974.0,165.3015,165.3389,165.2828,165.3108,3974.0
2018-01-08 12:50:00,176.68,176.75,176.68,176.75,1628.0,165.3389,165.4044,165.3389,165.4044,1628.0
2018-01-08 12:55:00,176.74,176.74,176.53,176.62,5116.0,165.3951,165.3951,165.1985,165.2828,5116.0
2018-01-08 13:00:00,176.58,176.69,176.57,176.69,6397.0,165.2453,165.3483,165.236,165.3483,6397.0
2018-01-08 13:05:00,176.69,176.75,176.65,176.74,2023.0,165.3483,165.4044,165.3108,165.3951,2023.0
2018-01-08 13:10:00,176.76,176.82,176.73,176.82,900.0,165.4138,165.4699,165.3857,165.4699,900.0
2018-01-08 13:15:00,176.82,176.97,176.82,176.9,1827.0,165.4699,165.6103,165.4699,165.5448,1827.0
2018-01-08 13:20:00,176.88,176.91,176.79,176.91,920.0,165.5261,165.5541,165.4418,165.5541,920.0
2018-01-08 13:25:00,176.79,177.0,176.78,176.88,3104.0,165.4418,165.6384,165.4325,165.5261,3104.0
2018-01-08 13:30:00,176.87,176.95,176.84,176.85,1940.0,165.5167,165.5916,165.4886,165.498,1940.0
2018-01-08 13:35:00,176.85,176.89,176.8,176.89,2940.0,165.498,165.5354,165.4512,165.5354,2940.0
2018-01-08 13:40:00,176.89,177.0,176.89,177.0,1880.0,165.5354,165.6384,165.5354,165.6384,1880.0
2018-01-08 13:45:00,177.0,177.0,176.93,176.98,2891.0,165.6384,165.6384,165.5729,165.6197,2891.0
2018-01-08 13:50:00,176.96,177.0,176.9,177.0,3313.0,165.6009,165.6384,165.5448,165.6384,3313.0
2018-01-08 13:55:00,176.95,177.0,176.89,177.0,2600.0,165.5916,165.6384,165.5354,165.6384,2600.0
2018-01-08 14:00:00,177.0,177.01,176.93,176.93,3531.0,165.6384,165.6477,165.5729,165.5729,3531.0
2018-01-08 14:05:00,176.91,176.98,176.87,176.96,1500.0,165.5541,165.6197,165.5167,165.6009,1500.0
2018-01-08 14:10:00,176.9,176.95,176.86,176.86,2250.0,165.5448,165.5916,165.5074,165.5074,2250.0
2018-01-08 14:15:00,176.84,176.89,176.78,176.78,1946.0,165.4886,165.5354,165.4325,165.4325,1946.0
2018-01-08 14:20:00,176.77,176.84,176.76,176.78,1800.0,165.4231,165.4886,165.4138,165.4325,1800.0
2018-01-08 14:25:00,176.77,176.8,176.73,176.76,1041.0,165.4231,165.4512,165.3857,165.4138,1041.0
2018-01-08 14:30:00,176.75,176.81,176.73,176.78,5433.0,165.4044,165.4606,165.3857,165.4325,5433.0
2018-01-08 14:35:00,176.78,176.78,176.67,176.67,3871.0,165.4325,165.4325,165.3296,165.3296,3871.0
2018-01-08 14:40:00,176.72,176.73,176.6,176.66,1888.0,165.3763,165.3857,165.264,165.3202,1888.0
2018-01-08 14:45:00,176.66,176.71,176.64,176.65,4840.0,165.3202,165.367,165.3015,165.3108,4840.0
2018-01-08 14:50:00,176.65,176.7,176.59,176.65,4581.0,165.3108,165.3576,165.2547,165.3108,4581.0
2018-01-08 14:55:00,176.62,176.76,176.62,176.76,1300.0,165.2828,165.4138,165.2828,165.4138,1300.0
2018-01-08 15:00:00,176.78,176.78,176.64,176.66,4200.0,165.4325,165.4325,165.3015,165.3202,4200.0
2018-01-08 15:05:00,176.65,176.77,176.64,176.77,3183.0,165.3108,165.4231,165.3015,165.4231,3183.0
2018-01-08 15:10:00,176.76,176.77,176.62,176.66,2343.0,165.4138,165.4231,165.2828,165.3202,2343.0
2018-01-08 15:15:00,176.62,176.62,176.48,176.5,7346.0,165.2828,165.2828,165.1517,165.1705,7346.0
2018-01-08 15:20:00,176.5,176.61,176.48,176.61,4471.0,165.1705,165.2734,165.1517,165.2734,4471.0
2018-01-08 15:25:00,176.59,176.61,176.53,176.55,5352.0,165.2547,165.2734,165.1985,165.2173,5352.0
2018-01-08 15:30:00,176.55,176.58,176.49,176.58,11142.0,165.2173,165.2453,165.1611,165.2453,11142.0
2018-01-08 15:35:00,176.59,176.63,176.53,176.58,7078.0,165.2547,165.2921,165.1985,165.2453,7078.0
2018-01-08 15:40:00,176.54,176.82,176.54,176.78,10879.0,165.2079,165.4699,165.2079,165.4325,10879.0
2018-01-08 15:45:00,176.79,176.9,176.75,176.85,8326.0,165.4418,165.5448,165.4044,165.498,8326.0
2018-01-08 15:50:00,176.88,177.03,176.83,176.96,20809.0,165.5261,165.6664,165.4793,165.6009,20809.0
2018-01-08 15:55:00,176.94,177.44,176.93,177.03,79641.0,165.5822,166.0501,165.5729,165.6664,79641.0
2018-01-09 09:30:00,177.33,178.5,177.2,178.38,25545.0,165.9472,167.0421,165.8255,166.9298,25545.0
2018-01-09 09:35:00,178.49,178.49,177.69,177.69,6828.0,167.0327,167.0327,166.2841,166.2841,6828.0
2018-01-09 09:40:00,177.68,177.73,177.37,177.45,14771.0,166.2747,166.3215,165.9846,166.0595,14771.0
2018-01-09 09:45:00,177.4,178.01,177.22,177.48,50764.0,166.0127,166.5835,165.8442,166.0876,50764.0
2018-01-09 09:50:00,177.49,177.54,177.06,177.23,9593.0,166.0969,166.1437,165.6945,165.8536,9593.0
2018-01-09 09:55:00,177.27,177.27,177.05,177.15,3211.0,165.891,165.891,165.6852,165.7787,3211.0
2018-01-09 10:00:00,177.15,177.39,177.13,177.31,6879.0,165.7787,166.0033,165.76,165.9285,6879.0
2018-01-09 10:05:00,177.36,177.46,177.21,177.32,33005.0,165.9753,166.0688,165.8349,165.9378,33005.0
2018-01-09 10:10:00,177.38,177.49,177.1,177.11,12378.0,165.994,166.0969,165.7319,165.7413,12378.0
2018-01-09 10:15:00,177.12,177.42,177.1,177.21,6857.0,165.7507,166.0314,165.7319,165.8349,6857.0
2018-01-09 10:20:00,177.21,177.27,177.14,177.23,4323.0,165.8349,165.891,165.7694,165.8536,4323.0
2018-01-09 10:25:00,177.21,177.41,177.14,177.34,9067.0,165.8349,166.022,165.7694,165.9565,9067.0
2018-01-09 10:30:00,177.36,177.36,177.18,177.3,7222.0,165.9753,165.9753,165.8068,165.9191,7222.0
2018-01-09 10:35:00,177.33,177.43,176.93,176.93,5484.0,165.9472,166.0408,165.5729,165.5729,5484.0
2018-01-09 10:40:00,177.03,177.08,176.9,176.96,6551.0,165.6664,165.7132,165.5448,165.6009,6551.0
2018-01-09 10:45:00,177.01,177.1,176.91,177.03,16028.0,165.6477,165.7319,165.5541,165.6664,16028.0
2018-01-09 10:50:00,176.93,176.96,176.53,176.65,5895.0,165.5729,165.6009,165.1985,165.3108,5895.0
2018-01-09 10:55:00,176.77,176.89,176.65,176.71,6492.0,165.4231,165.5354,165.3108,165.367,6492.0
2018-01-09 11:00:00,176.73,176.86,176.72,176.78,3700.0,165.3857,165.5074,165.3763,165.4325,3700.0
2018-01-09 11:05:00,176.78,176.87,176.76,176.82,3431.0,165.4325,165.5167,165.4138,165.4699,3431.0
2018-01-09 11:10:00,176.85,176.91,176.7,176.7,20555.0,165.498,165.5541,165.3576,165.3576,20555.0
2018-01-09 11:15:00,176.81,177.07,176.73,177.04,12765.0,165.4606,165.7039,165.3857,165.6758,12765.0
2018-01-09 11:20:00,177.06,177.06,176.77,176.83,2784.0,165.6945,165.6945,165.4231,165.4793,2784.0
2018-01-09 11:25:00,176.76,177.02,176.75,176.86,10923.0,165.4138,165.6571,165.4044,165.5074,10923.0
2018-01-09 11:30:00,176.86,176.95,176.78,176.86,5957.0,165.5074,165.5916,165.4325,165.5074,5957.0
2018-01-09 11:35:00,176.8,176.86,176.78,176.8,4107.0,165.4512,165.5074,165.4325,165.4512,4107.0
2018-01-09 11:40:00,176.77,176.93,176.76,176.86,7554.0,165.4231,165.5729,165.4138,165.5074,7554.0
2018-01-09 11:45:00,176.84,176.93,176.8,176.81,7106.0,165.4886,165.5729,165.4512,165.4606,7106.0
2018-01-09 11:50:00,176.82,176.9,176.78,176.84,6245.0,165.4699,165.5448,165.4325,165.4886,6245.0
2018-01-09 11:55:00,176.79,177.01,176.78,177.0,3245.0,165.4418,165.6477,165.4325,165.6384,3245.0
2018-01-09 12:00:00,176.93,177.01,176.88,176.96,2104.0,165.5729,165.6477,165.5261,165.6009,2104.0
2018-01-09 12:05:00,176.97,177.12,176.95,177.09,2514.0,165.6103,165.7507,165.5916,165.7226,2514.0
2018-01-09 12:10:00,177.15,177.15,176.99,176.99,2497.0,165.7787,165.7787,165.629,165.629,2497.0
2018-01-09 12:15:00,177.12,177.2,177.07,177.12,2200.0,165.7507,165.8255,165.7039,165.7507,2200.0
2018-01-09 12:20:00,177.12,177.12,176.87,177.07,6050.0,165.7507,165.7507,165.5167,165.7039,6050.0
2018-01-09 12:25:00,177.02,177.11,177.0,177.11,1100.0,165.6571,165.7413,165.6384,165.7413,1100.0
2018-01-09 12:30:00,177.18,177.31,177.15,177.31,1510.0,165.8068,165.9285,165.7787,165.9285,1510.0
2018-01-09 12:35:00,177.32,177.47,177.32,177.44,3071.0,165.9378,166.0782,165.9378,166.0501,3071.0
2018-01-09 12:40:00,177.37,177.48,177.36,177.47,4910.0,165.9846,166.0876,165.9753,166.0782,4910.0
2018-01-09 12:45:00,177.37,177.52,177.37,177.5,2630.0,165.9846,166.125,165.9846,166.1063,2630.0
2018-01-09 12:50:00,177.54,177.57,177.45,177.5,5471.0,166.1437,166.1718,166.0595,166.1063,5471.0
2018-01-09 12:55:00,177.46,177.56,177.45,177.56,1124.0,166.0688,166.1624,166.0595,166.1624,1124.0
2018-01-09 13:00:00,177.56,177.66,177.5,177.66,3500.0,166.1624,166.256,166.1063,166.256,3500.0
2018-01-09 13:05:00,177.68,177.68,177.56,177.63,3587.0,166.2747,166.2747,166.1624,166.2279,3587.0
2018-01-09 13:10:00,177.62,177.64,177.53,177.53,2600.0,166.2186,166.2373,166.1343,166.1343,2600.0
2018-01-09 13:15:00,177.49,177.58,177.46,177.53,2300.0,166.0969,166.1811,166.0688,166.1343,2300.0
2018-01-09 13:20:00,177.59,177.67,177.59,177.61,3880.0,166.1905,166.2654,166.1905,166.2092,3880.0
2018-01-09 13:25:00,177.65,177.69,177.62,177.63,2400.0,166.2466,166.2841,166.2186,166.2279,2400.0
2018-01-09 13:30:00,177.64,177.66,177.51,177.55,2274.0,166.2373,166.256,166.1156,166.1531,2274.0
2018-01-09 13:35:00,177.55,177.66,177.53,177.57,6600.0,166.1531,166.256,166.1343,166.1718,6600.0
2018-01-09 13:40:00,177.57,177.66,177.56,177.64,2540.0,166.1718,166.256,166.1624,166.2373,2540.0
2018-01-09 13:45:00,177.56,177.59,177.51,177.52,4603.0,166.1624,166.1905,166.1156,166.125,4603.0
2018-01-09 13:50:00,177.53,177.55,177.49,177.54,1800.0,166.1343,166.1531,166.0969,166.1437,1800.0
2018-01-09 13:55:00,177.58,177.72,177.58,177.72,1971.0,166.1811,166.3122,166.1811,166.3122,1971.0
2018-01-09 14:00:00,177.67,177.7,177.62,177.62,2600.0,166.2654,166.2934,166.2186,166.2186,2600.0
2018-01-09 14:05:00,177.67,177.69,177.56,177.66,3835.0,166.2654,166.2841,166.1624,166.256,3835.0
2018-01-09 14:10:00,177.66,177.68,177.61,177.65,4400.0,166.256,166.2747,166.2092,166.2466,4400.0
2018-01-09 14:15:00,177.65,177.68,177.52,177.63,7990.0,166.2466,166.2747,166.125,166.2279,7990.0
2018-01-09 14:20:00,177.65,177.65,177.52,177.54,3886.0,166.2466,166.2466,166.125,166.1437,3886.0
2018-01-09 14:25:00,177.52,177.63,177.52,177.55,1902.0,166.125,166.2279,166.125,166.1531,1902.0
2018-01-09 14:30:00,177.6,177.63,177.55,177.55,3965.0,166.1999,166.2279,166.1531,166.1531,3965.0
2018-01-09 14:35:00,177.6,177.7,177.58,177.7,6960.0,166.1999,166.2934,166.1811,166.2934,6960.0
2018-01-09 14:40:00,177.68,177.72,177.66,177.71,5885.0,166.2747,166.3122,166.256,166.3028,5885.0
2018-01-09 14:45:00,177.71,177.73,177.68,177.7,2600.0,166.3028,166.3215,166.2747,166.2934,2600.0
2018-01-09 14:50:00,177.72,177.81,177.68,177.71,13579.0,166.3122,166.3964,166.2747,166.3028,13579.0
2018-01-09 14:55:00,177.69,177.73,177.66,177.72,5714.0,166.2841,166.3215,166.256,166.3122,5714.0
2018-01-09 15:00:00,177.69,177.69,177.56,177.56,6675.0,166.2841,166.2841,166.1624,166.1624,6675.0
2018-01-09 15:05:00,177.52,177.59,177.36,177.43,7284.0,166.125,166.1905,165.9753,166.0408,7284.0
2018-01-09 15:10:00,177.39,177.39,177.29,177.29,4430.0,166.0033,166.0033,165.9098,165.9098,4430.0
2018-01-09 15:15:00,177.3,177.35,177.22,177.22,6952.0,165.9191,165.9659,165.8442,165.8442,6952.0
2018-01-09 15:20:00,177.26,177.26,177.04,177.04,6825.0,165.8817,165.8817,165.6758,165.6758,6825.0
2018-01-09 15:25:00,177.02,177.03,176.93,176.98,11163.0,165.6571,165.6664,165.5729,165.6197,11163.0
2018-01-09 15:30:00,176.99,177.38,176.97,177.38,12495.0,165.629,165.994,165.6103,165.994,12495.0
2018-01-09 15:35:00,177.35,177.56,177.34,177.53,11867.0,165.9659,166.1624,165.9565,166.1343,11867.0
2018-01-09 15:40:00,177.55,177.58,177.47,177.49,10803.0,166.1531,166.1811,166.0782,166.0969,10803.0
2018-01-09 15:45:00,177.47,177.49,177.26,177.32,19460.0,166.0782,166.0969,165.8817,165.9378,19460.0
2018-01-09 15:50:00,177.31,177.45,177.29,177.45,16940.0,165.9285,166.0595,165.9098,166.0595,16940.0
2018-01-09 15:55:00,177.44,177.44,177.09,177.21,46083.0,166.0501,166.0501,165.7226,165.8349,46083.0
2018-01-10 09:30:00,177.37,178.04,176.98,177.03,24639.0,165.9846,166.6116,165.6197,165.6664,24639.0
2018-01-10 09:35:00,177.1,177.66,177.08,177.36,13048.0,165.7319,166.256,165.7132,165.9753,13048.0
2018-01-10 09:40:00,177.37,177.5,177.09,177.34,9042.0,165.9846,166.1063,165.7226,165.9565,9042.0
2018-01-10 09:45:00,177.39,177.49,176.81,176.82,6686.0,166.0033,166.0969,165.4606,165.4699,6686.0
2018-01-10 09:50:00,176.75,176.76,176.17,176.5,11570.0,165.4044,165.4138,164.8616,165.1705,11570.0
2018-01-10 09:55:00,176.59,177.53,176.42,177.51,13561.0,165.2547,166.1343,165.0956,166.1156,13561.0
2018-01-10 10:00:00,177.51,177.51,176.78,176.78,2325.0,166.1156,166.1156,165.4325,165.4325,2325.0
2018-01-10 10:05:00,176.74,177.06,176.67,176.83,7045.0,165.3951,165.6945,165.3296,165.4793,7045.0
2018-01-10 10:10:00,176.94,177.08,176.85,176.93,5849.0,165.5822,165.7132,165.498,165.5729,5849.0
2018-01-10 10:15:00,176.93,177.16,176.93,177.0,7057.0,165.5729,165.7881,165.5729,165.6384,7057.0
2018-01-10 10:20:00,176.95,177.3,176.94,177.26,8065.0,165.5916,165.9191,165.5822,165.8817,8065.0
2018-01-10 10:25:00,177.24,177.26,176.96,176.96,4611.0,165.863,165.8817,165.6009,165.6009,4611.0
2018-01-10 10:30:00,177.0,177.06,176.66,176.88,8240.0,165.6384,165.6945,165.3202,165.5261,8240.0
2018-01-10 10:35:00,176.97,177.05,176.74,176.88,8776.0,165.6103,165.6852,165.3951,165.5261,8776.0
2018-01-10 10:40:00,177.02,177.07,176.46,176.46,5551.0,165.6571,165.7039,165.133,165.133,5551.0
2018-01-10 10:45:00,176.4,176.53,176.35,176.35,4971.0,165.0769,165.1985,165.0301,165.0301,4971.0
2018-01-10 10:50:00,176.28,176.28,175.9,176.1,21475.0,164.9646,164.9646,164.609,164.7961,21475.0
2018-01-10 10:55:00,176.12,176.31,176.03,176.17,4839.0,164.8149,164.9927,164.7306,164.8616,4839.0
2018-01-10 11:00:00,176.15,176.16,176.04,176.04,7403.0,164.8429,164.8523,164.74,164.74,7403.0
2018-01-10 11:05:00,176.08,176.08,175.93,175.97,2400.0,164.7774,164.7774,164.6371,164.6745,2400.0
2018-01-10 11:10:00,175.94,176.03,175.94,175.98,6478.0,164.6464,164.7306,164.6464,164.6838,6478.0
2018-01-10 11:15:00,176.02,176.07,176.01,176.07,7913.0,164.7213,164.7681,164.7119,164.7681,7913.0
2018-01-10 11:20:00,176.02,176.07,175.97,176.06,9785.0,164.7213,164.7681,164.6745,164.7587,9785.0
2018-01-10 11:25:00,176.06,176.16,175.99,175.99,8068.0,164.7587,164.8523,164.6932,164.6932,8068.0
2018-01-10 11:30:00,176.04,176.06,175.96,176.06,4461.0,164.74,164.7587,164.6651,164.7587,4461.0
2018-01-10 11:35:00,176.02,176.07,175.97,175.98,4388.0,164.7213,164.7681,164.6745,164.6838,4388.0
2018-01-10 11:40:00,176.07,176.52,176.02,176.52,20569.0,164.7681,165.1892,164.7213,165.1892,20569.0
2018-01-10 11:45:00,176.53,176.58,176.45,176.45,3178.0,165.1985,165.2453,165.1237,165.1237,3178.0
2018-01-10 11:50:00,176.45,176.7,176.45,176.7,4354.0,165.1237,165.3576,165.1237,165.3576,4354.0
2018-01-10 11:55:00,176.72,176.72,176.3,176.3,3258.0,165.3763,165.3763,164.9833,164.9833,3258.0
2018-01-10 12:00:00,176.31,176.31,175.98,175.98,14624.0,164.9927,164.9927,164.6838,164.6838,14624.0
2018-01-10 12:05:00,176.05,176.05,175.86,175.93,8325.0,164.7493,164.7493,164.5715,164.6371,8325.0
2018-01-10 12:10:00,175.92,175.92,175.72,175.78,4378.0,164.6277,164.6277,164.4405,164.4967,4378.0
2018-01-10 12:15:00,175.74,175.87,175.65,175.86,5672.0,164.4592,164.5809,164.375,164.5715,5672.0
2018-01-10 12:20:00,176.05,176.07,175.89,175.89,2781.0,164.7493,164.7681,164.5996,164.5996,2781.0
2018-01-10 12:25:00,175.87,175.94,175.74,175.74,2940.0,164.5809,164.6464,164.4592,164.4592,2940.0
2018-01-10 12:30:00,175.69,175.84,175.69,175.78,4467.0,164.4125,164.5528,164.4125,164.4967,4467.0
2018-01-10 12:35:00,175.76,175.79,175.59,175.61,1900.0,164.478,164.506,164.3189,164.3376,1900.0
2018-01-10 12:40:00,175.61,175.69,175.56,175.69,2320.0,164.3376,164.4125,164.2908,164.4125,2320.0
2018-01-10 12:45:00,175.71,175.71,175.52,175.6,4859.0,164.4312,164.4312,164.2534,164.3282,4859.0
2018-01-10 12:50:00,175.56,175.59,175.52,175.54,3256.0,164.2908,164.3189,164.2534,164.2721,3256.0
2018-01-10 12:55:00,175.61,175.64,175.52,175.52,11519.0,164.3376,164.3657,164.2534,164.2534,11519.0
2018-01-10 13:00:00,175.54,175.7,175.51,175.54,6243.0,164.2721,164.4218,164.244,164.2721,6243.0
2018-01-10 13:05:00,175.58,175.66,175.5,175.63,10082.0,164.3095,164.3844,164.2347,164.3563,10082.0
2018-01-10 13:10:00,175.6,175.61,175.48,175.48,3686.0,164.3282,164.3376,164.2159,164.2159,3686.0
2018-01-10 13:15:00,175.48,175.5,175.25,175.5,10540.0,164.2159,164.2347,164.0007,164.2347,10540.0
2018-01-10 13:20:00,175.46,175.53,175.13,175.13,9224.0,164.1972,164.2627,163.8884,163.8884,9224.0
2018-01-10 13:25:00,175.12,175.46,175.01,175.36,7375.0,163.879,164.1972,163.7761,164.1036,7375.0
2018-01-10 13:30:00,175.31,175.4,175.19,175.25,9574.0,164.0568,164.1411,163.9446,164.0007,9574.0
2018-01-10 13:35:00,175.22,175.48,175.22,175.38,6400.0,163.9726,164.2159,163.9726,164.1224,6400.0
2018-01-10 13:40:00,175.37,175.42,175.19,175.19,13297.0,164.113,164.1598,163.9446,163.9446,13297.0
2018-01-10 13:45:00,175.22,175.37,175.2,175.22,11585.0,163.9726,164.113,163.9539,163.9726,11585.0
2018-01-10 13:50:00,175.23,175.32,175.07,175.32,7000.0,163.982,164.0662,163.8323,164.0662,7000.0
2018-01-10 13:55:00,175.36,175.36,175.09,175.09,5472.0,164.1036,164.1036,163.851,163.851,5472.0
2018-01-10 14:00:00,175.09,175.78,175.09,175.78,6542.0,163.851,164.4967,163.851,164.4967,6542.0
2018-01-10 14:05:00,175.68,175.81,175.46,175.52,4560.0,164.4031,164.5248,164.1972,164.2534,4560.0
2018-01-10 14:10:00,175.49,175.56,175.34,175.56,3513.0,164.2253,164.2908,164.0849,164.2908,3513.0
2018-01-10 14:15:00,175.6,175.76,175.56,175.61,7892.0,164.3282,164.478,164.2908,164.3376,7892.0
2018-01-10 14:20:00,175.6,175.67,175.55,175.56,3941.0,164.3282,164.3937,164.2814,164.2908,3941.0
2018-01-10 14:25:00,175.57,175.74,175.49,175.74,4909.0,164.3002,164.4592,164.2253,164.4592,4909.0
2018-01-10 14:30:00,175.7,175.9,175.69,175.76,4336.0,164.4218,164.609,164.4125,164.478,4336.0
2018-01-10 14:35:00,175.75,175.82,175.55,175.55,2959.0,164.4686,164.5341,164.2814,164.2814,2959.0
2018-01-10 14:40:00,175.58,175.58,175.4,175.46,4507.0,164.3095,164.3095,164.1411,164.1972,4507.0
2018-01-10 14:45:00,175.42,175.66,175.4,175.51,6942.0,164.1598,164.3844,164.1411,164.244,6942.0
2018-01-10 14:50:00,175.55,175.64,175.49,175.5,2900.0,164.2814,164.3657,164.2253,164.2347,2900.0
2018-01-10 14:55:00,175.55,175.55,175.39,175.45,4552.0,164.2814,164.2814,164.1317,164.1879,4552.0
2018-01-10 15:00:00,175.44,175.68,175.42,175.53,6143.0,164.1785,164.4031,164.1598,164.2627,6143.0
2018-01-10 15:05:00,175.6,175.66,175.48,175.55,6774.0,164.3282,164.3844,164.2159,164.2814,6774.0
2018-01-10 15:10:00,175.59,175.63,175.38,175.47,6588.0,164.3189,164.3563,164.1224,164.2066,6588.0
2018-01-10 15:15:00,175.44,175.46,175.32,175.46,6140.0,164.1785,164.1972,164.0662,164.1972,6140.0
2018-01-10 15:20:00,175.4,175.61,175.38,175.56,6048.0,164.1411,164.3376,164.1224,164.2908,6048.0
2018-01-10 15:25:00,175.54,175.54,175.33,175.42,9033.0,164.2721,164.2721,164.0756,164.1598,9033.0
2018-01-10 15:30:00,175.4,175.59,175.38,175.53,9120.0,164.1411,164.3189,164.1224,164.2627,9120.0
2018-01-10 15:35:00,175.53,175.69,175.5,175.66,15868.0,164.2627,164.4125,164.2347,164.3844,15868.0
2018-01-10 15:40:00,175.66,175.66,175.49,175.59,12934.0,164.3844,164.3844,164.2253,164.3189,12934.0
2018-01-10 15:45:00,175.58,175.61,175.48,175.51,16454.0,164.3095,164.3376,164.2159,164.244,16454.0
2018-01-10 15:50:00,175.51,175.63,175.51,175.53,13432.0,164.244,164.3563,164.244,164.2627,13432.0
2018-01-10 15:55:00,175.55,175.7,175.54,175.62,40800.0,164.2814,164.4218,164.2721,164.347,40800.0
2018-01-11 09:30:00,175.95,176.49,175.32,175.32,13257.0,164.6558,165.1611,164.0662,164.0662,13257.0
2018-01-11 09:35:00,175.31,175.55,175.31,175.43,1212.0,164.0568,164.2814,164.0568,164.1691,1212.0
2018-01-11 09:40:00,175.53,175.54,175.06,175.08,3900.0,164.2627,164.2721,163.8229,163.8416,3900.0
2018-01-11 09:45:00,175.08,175.2,174.74,175.14,9043.0,163.8416,163.9539,163.5234,163.8978,9043.0
2018-01-11 09:50:00,175.06,175.53,175.02,175.34,7814.0,163.8229,164.2627,163.7855,164.0849,7814.0
2018-01-11 09:55:00,175.58,175.79,175.36,175.66,5872.0,164.3095,164.506,164.1036,164.3844,5872.0
2018-01-11 10:00:00,175.66,175.89,175.52,175.76,4610.0,164.3844,164.5996,164.2534,164.478,4610.0
2018-01-11 10:05:00,175.69,175.76,175.25,175.45,3612.0,164.4125,164.478,164.0007,164.1879,3612.0
2018-01-11 10:10:00,175.43,175.64,175.39,175.56,4525.0,164.1691,164.3657,164.1317,164.2908,4525.0
2018-01-11 10:15:00,175.63,175.65,175.39,175.46,4830.0,164.3563,164.375,164.1317,164.1972,4830.0
2018-01-11 10:20:00,175.27,175.47,175.24,175.42,2598.0,164.0194,164.2066,163.9913,164.1598,2598.0
2018-01-11 10:25:00,175.59,175.59,175.28,175.3,2461.0,164.3189,164.3189,164.0288,164.0475,2461.0
2018-01-11 10:30:00,175.3,175.34,174.75,174.77,5330.0,164.0475,164.0849,163.5328,163.5515,5330.0
2018-01-11 10:35:00,174.79,174.89,174.48,174.53,7706.0,163.5702,163.6638,163.2801,163.3269,7706.0
2018-01-11 10:40:00,174.53,174.8,174.53,174.74,5240.0,163.3269,163.5796,163.3269,163.5234,5240.0
2018-01-11 10:45:00,174.87,175.21,174.87,175.05,3244.0,163.6451,163.9633,163.6451,163.8135,3244.0
2018-01-11 10:50:00,175.0,175.26,174.99,175.24,2501.0,163.7667,164.0101,163.7574,163.9913,2501.0
2018-01-11 10:55:00,175.17,175.23,174.97,175.08,4700.0,163.9258,163.982,163.7387,163.8416,4700.0
2018-01-11 11:00:00,175.15,175.27,174.98,175.03,4602.0,163.9071,164.0194,163.748,163.7948,4602.0
2018-01-11 11:05:00,175.12,175.12,174.91,174.93,2552.0,163.879,163.879,163.6825,163.7012,2552.0
2018-01-11 11:10:00,174.88,175.03,174.85,175.03,4362.0,163.6545,163.7948,163.6264,163.7948,4362.0
2018-01-11 11:15:00,175.06,175.09,174.95,175.02,5902.0,163.8229,163.851,163.72,163.7855,5902.0
2018-01-11 11:20:00,175.08,175.3,175.03,175.22,3133.0,163.8416,164.0475,163.7948,163.9726,3133.0
2018-01-11 11:25:00,175.22,175.35,174.98,174.99,6042.0,163.9726,164.0943,163.748,163.7574,6042.0
2018-01-11 11:30:00,174.99,175.12,174.93,175.07,6143.0,163.7574,163.879,163.7012,163.8323,6143.0
2018-01-11 11:35:00,175.04,175.1,174.97,175.01,3508.0,163.8042,163.8603,163.7387,163.7761,3508.0
2018-01-11 11:40:00,175.05,175.05,174.87,174.89,5400.0,163.8135,163.8135,163.6451,163.6638,5400.0
2018-01-11 11:45:00,174.89,174.94,174.76,174.76,7706.0,163.6638,163.7106,163.5422,163.5422,7706.0
2018-01-11 11:50:00,174.78,174.79,174.64,174.76,4943.0,163.5609,163.5702,163.4299,163.5422,4943.0
2018-01-11 11:55:00,174.73,174.97,174.65,174.92,4912.0,163.5141,163.7387,163.4392,163.6919,4912.0
2018-01-11 12:00:00,174.92,175.05,174.91,175.0,3260.0,163.6919,163.8135,163.6825,163.7667,3260.0
2018-01-11 12:05:00,174.94,175.0,174.88,174.95,9239.0,163.7106,163.7667,163.6545,163.72,9239.0
2018-01-11 12:10:00,174.92,174.97,174.84,174.9,8003.0,163.6919,163.7387,163.617,163.6732,8003.0
2018-01-11 12:15:00,174.92,174.96,174.84,174.86,8263.0,163.6919,163.7293,163.617,163.6357,8263.0
2018-01-11 12:20:00,174.83,174.92,174.82,174.84,7508.0,163.6077,163.6919,163.5983,163.617,7508.0
2018-01-11 12:25:00,174.83,175.03,174.79,174.93,12860.0,163.6077,163.7948,163.5702,163.7012,12860.0
2018-01-11 12:30:00,174.93,175.0,174.81,174.97,7690.0,163.7012,163.7667,163.5889,163.7387,7690.0
2018-01-11 12:35:00,174.94,175.12,174.88,174.97,8620.0,163.7106,163.879,163.6545,163.7387,8620.0
2018-01-11 12:40:00,174.95,175.15,174.83,175.15,5400.0,163.72,163.9071,163.6077,163.9071,5400.0
2018-01-11 12:45:00,175.12,175.22,175.12,175.17,2546.0,163.879,163.9726,163.879,163.9258,2546.0
2018-01-11 12:50:00,175.17,175.28,175.17,175.28,2423.0,163.9258,164.0288,163.9258,164.0288,2423.0
2018-01-11 12:55:00,175.28,175.28,175.28,175.28,0.0,164.0288,164.0288,164.0288,164.0288,0.0
2018-01-11 13:00:00,175.26,175.32,175.23,175.26,2599.0,164.0101,164.0662,163.982,164.0101,2599.0
2018-01-11 13:05:00,175.23,175.41,175.23,175.4,2680.0,163.982,164.1504,163.982,164.1411,2680.0
2018-01-11 13:10:00,175.41,175.52,175.4,175.47,2495.0,164.1504,164.2534,164.1411,164.2066,2495.0
2018-01-11 13:15:00,175.45,175.62,175.45,175.62,801.0,164.1879,164.347,164.1879,164.347,801.0
2018-01-11 13:20:00,175.62,175.71,175.62,175.64,3258.0,164.347,164.4312,164.347,164.3657,3258.0
2018-01-11 13:25:00,175.61,175.69,175.54,175.57,621.0,164.3376,164.4125,164.2721,164.3002,621.0
2018-01-11 13:30:00,175.58,175.58,175.4,175.4,1900.0,164.3095,164.3095,164.1411,164.1411,1900.0
2018-01-11 13:35:00,175.39,175.39,175.31,175.34,800.0,164.1317,164.1317,164.0568,164.0849,800.0
2018-01-11 13:40:00,175.35,175.49,175.34,175.49,4054.0,164.0943,164.2253,164.0849,164.2253,4054.0
2018-01-11 13:45:00,175.48,175.58,175.47,175.52,4000.0,164.2159,164.3095,164.2066,164.2534,4000.0
2018-01-11 13:50:00,175.54,175.58,175.5,175.54,1700.0,164.2721,164.3095,164.2347,164.2721,1700.0
2018-01-11 13:55:00,175.5,175.56,175.38,175.44,30600.0,164.2347,164.2908,164.1224,164.1785,30600.0
2018-01-11 14:00:00,175.45,175.45,175.27,175.33,4320.0,164.1879,164.1879,164.0194,164.0756,4320.0
2018-01-11 14:05:00,175.31,175.5,175.3,175.5,2144.0,164.0568,164.2347,164.0475,164.2347,2144.0
2018-01-11 14:10:00,175.48,175.58,175.48,175.51,2700.0,164.2159,164.3095,164.2159,164.244,2700.0
2018-01-11 14:15:00,175.5,175.58,175.48,175.5,8723.0,164.2347,164.3095,164.2159,164.2347,8723.0
2018-01-11 14:20:00,175.52,175.62,175.5,175.58,6862.0,164.2534,164.347,164.2347,164.3095,6862.0
2018-01-11 14:25:00,175.61,175.77,175.61,175.77,4655.0,164.3376,164.4873,164.3376,164.4873,4655.0
2018-01-11 14:30:00,175.8,175.88,175.78,175.88,3300.0,164.5154,164.5903,164.4967,164.5903,3300.0
2018-01-11 14:35:00,175.91,175.97,175.91,175.97,3548.0,164.6183,164.6745,164.6183,164.6745,3548.0
2018-01-11 14:40:00,175.96,176.04,175.91,176.0,5508.0,164.6651,164.74,164.6183,164.7026,5508.0
2018-01-11 14:45:00,176.02,176.09,176.01,176.06,5065.0,164.7213,164.7868,164.7119,164.7587,5065.0
2018-01-11 14:50:00,176.02,176.03,175.99,175.99,900.0,164.7213,164.7306,164.6932,164.6932,900.0
2018-01-11 14:55:00,175.99,176.09,175.99,176.03,10185.0,164.6932,164.7868,164.6932,164.7306,10185.0
2018-01-11 15:00:00,176.06,176.07,175.94,175.99,8930.0,164.7587,164.7681,164.6464,164.6932,8930.0
2018-01-11 15:05:00,176.01,176.01,175.68,175.68,14186.0,164.7119,164.7119,164.4031,164.4031,14186.0
2018-01-11 15:10:00,175.74,175.78,175.57,175.68,7634.0,164.4592,164.4967,164.3002,164.4031,7634.0
2018-01-11 15:15:00,175.74,175.88,175.7,175.88,6269.0,164.4592,164.5903,164.4218,164.5903,6269.0
2018-01-11 15:20:00,175.81,175.86,175.73,175.84,4600.0,164.5248,164.5715,164.4499,164.5528,4600.0
2018-01-11 15:25:00,175.86,175.86,175.77,175.78,5051.0,164.5715,164.5715,164.4873,164.4967,5051.0
2018-01-11 15:30:00,175.77,175.85,175.75,175.8,5192.0,164.4873,164.5622,164.4686,164.5154,5192.0
2018-01-11 15:35:00,175.8,175.91,175.76,175.89,6224.0,164.5154,164.6183,164.478,164.5996,6224.0
2018-01-11 15:40:00,175.86,175.86,175.79,175.86,10589.0,164.5715,164.5715,164.506,164.5715,10589.0
2018-01-11 15:45:00,175.89,176.06,175.86,175.98,11708.0,164.5996,164.7587,164.5715,164.6838,11708.0
2018-01-11 15:50:00,176.0,176.24,176.0,176.22,13350.0,164.7026,164.9272,164.7026,164.9084,13350.0
2018-01-11 15:55:00,176.2,176.42,176.1,176.4,55082.0,164.8897,165.0956,164.7961,165.0769,55082.0
2018-01-12 09:30:00,176.97,176.97,175.98,175.98,10007.0,165.6103,165.6103,164.6838,164.6838,10007.0
2018-01-12 09:35:00,176.16,176.52,175.97,176.33,7407.0,164.8523,165.1892,164.6745,165.0114,7407.0
2018-01-12 09:40:00,176.25,176.25,175.97,176.24,17459.0,164.9365,164.9365,164.6745,164.9272,17459.0
2018-01-12 09:45:00,176.22,176.42,175.96,176.36,7301.0,164.9084,165.0956,164.6651,165.0394,7301.0
2018-01-12 09:50:00,176.39,176.65,176.39,176.56,9214.0,165.0675,165.3108,165.0675,165.2266,9214.0
2018-01-12 09:55:00,176.62,176.87,176.55,176.78,6268.0,165.2828,165.5167,165.2173,165.4325,6268.0
2018-01-12 10:00:00,176.71,176.81,176.67,176.75,8253.0,165.367,165.4606,165.3296,165.4044,8253.0
2018-01-12 10:05:00,176.74,176.76,176.59,176.65,5848.0,165.3951,165.4138,165.2547,165.3108,5848.0
2018-01-12 10:10:00,176.64,176.89,176.62,176.89,7850.0,165.3015,165.5354,165.2828,165.5354,7850.0
2018-01-12 10:15:00,176.88,177.13,176.88,177.09,14141.0,165.5261,165.76,165.5261,165.7226,14141.0
2018-01-12 10:20:00,177.1,177.19,177.08,177.09,3180.0,165.7319,165.8162,165.7132,165.7226,3180.0
2018-01-12 10:25:00,177.08,177.16,177.07,177.11,2837.0,165.7132,165.7881,165.7039,165.7413,2837.0
2018-01-12 10:30:00,177.07,177.23,176.87,177.23,8544.0,165.7039,165.8536,165.5167,165.8536,8544.0
2018-01-12 10:35:00,177.29,177.48,177.23,177.47,4661.0,165.9098,166.0876,165.8536,166.0782,4661.0
2018-01-12 10:40:00,177.48,177.52,177.22,177.41,6177.0,166.0876,166.125,165.8442,166.022,6177.0
2018-01-12 10:45:00,177.38,177.51,177.36,177.42,12406.0,165.994,166.1156,165.9753,166.0314,12406.0
2018-01-12 10:50:00,177.46,177.82,177.42,177.76,14167.0,166.0688,166.4057,166.0314,166.3496,14167.0
2018-01-12 10:55:00,177.77,177.84,177.19,177.28,10895.0,166.3589,166.4244,165.8162,165.9004,10895.0
2018-01-12 11:00:00,177.28,177.35,177.21,177.23,3036.0,165.9004,165.9659,165.8349,165.8536,3036.0
2018-01-12 11:05:00,177.19,177.22,177.07,177.11,2713.0,165.8162,165.8442,165.7039,165.7413,2713.0
2018-01-12 11:10:00,177.11,177.28,176.92,176.92,2443.0,165.7413,165.9004,165.5635,165.5635,2443.0
2018-01-12 11:15:00,177.0,177.11,176.95,177.05,2599.0,165.6384,165.7413,165.5916,165.6852,2599.0
2018-01-12 11:20:00,177.07,177.23,177.05,177.09,2421.0,165.7039,165.8536,165.6852,165.7226,2421.0
2018-01-12 11:25:00,177.15,177.2,177.09,177.11,2086.0,165.7787,165.8255,165.7226,165.7413,2086.0
2018-01-12 11:30:00,177.11,177.17,177.1,177.1,1600.0,165.7413,165.7975,165.7319,165.7319,1600.0
2018-01-12 11:35:00,177.13,177.23,177.04,177.22,6725.0,165.76,165.8536,165.6758,165.8442,6725.0
2018-01-12 11:40:00,177.24,177.26,177.14,177.17,2040.0,165.863,165.8817,165.7694,165.7975,2040.0
2018-01-12 11:45:00,177.17,177.25,177.15,177.19,3611.0,165.7975,165.8723,165.7787,165.8162,3611.0
2018-01-12 11:50:00,177.19,177.21,177.1,177.11,3057.0,165.8162,165.8349,165.7319,165.7413,3057.0
2018-01-12 11:55:00,177.1,177.36,177.02,177.27,3529.0,165.7319,165.9753,165.6571,165.891,3529.0
2018-01-12 12:00:00,177.26,177.3,177.21,177.21,3280.0,165.8817,165.9191,165.8349,165.8349,3280.0
2018-01-12 12:05:00,177.22,177.25,177.02,177.02,4998.0,165.8442,165.8723,165.6571,165.6571,4998.0
2018-01-12 12:10:00,177.08,177.14,177.05,177.14,1539.0,165.7132,165.7694,165.6852,165.7694,1539.0
2018-01-12 12:15:00,177.14,177.35,177.1,177.27,3500.0,165.7694,165.9659,165.7319,165.891,3500.0
2018-01-12 12:20:00,177.28,177.3,177.18,177.18,5240.0,165.9004,165.9191,165.8068,165.8068,5240.0
2018-01-12 12:25:00,177.13,177.19,177.08,177.18,5998.0,165.76,165.8162,165.7132,165.8068,5998.0
2018-01-12 12:30:00,177.15,177.18,177.02,177.02,3752.0,165.7787,165.8068,165.6571,165.6571,3752.0
2018-01-12 12:35:00,177.06,177.07,177.0,177.0,2053.0,165.6945,165.7039,165.6384,165.6384,2053.0
2018-01-12 12:40:00,177.02,177.1,176.97,177.1,2900.0,165.6571,165.7319,165.6103,165.7319,2900.0
2018-01-12 12:45:00,177.13,177.14,177.08,177.08,625.0,165.76,165.7694,165.7132,165.7132,625.0
2018-01-12 12:50:00,177.08,177.19,177.07,177.14,3100.0,165.7132,165.8162,165.7039,165.7694,3100.0
2018-01-12 12:55:00,177.19,177.3,177.17,177.27,3233.0,165.8162,165.9191,165.7975,165.891,3233.0
2018-01-12 13:00:00,177.32,177.46,177.3,177.46,4200.0,165.9378,166.0688,165.9191,166.0688,4200.0
2018-01-12 13:05:00,177.45,177.47,177.17,177.17,3199.0,166.0595,166.0782,165.7975,165.7975,3199.0
2018-01-12 13:10:00,177.2,177.2,177.02,177.07,2838.0,165.8255,165.8255,165.6571,165.7039,2838.0
2018-01-12 13:15:00,177.13,177.38,177.11,177.31,4100.0,165.76,165.994,165.7413,165.9285,4100.0
2018-01-12 13:20:00,177.36,177.4,177.36,177.39,700.0,165.9753,166.0127,165.9753,166.0033,700.0
2018-01-12 13:25:00,177.4,177.64,177.36,177.58,8765.0,166.0127,166.2373,165.9753,166.1811,8765.0
2018-01-12 13:30:00,177.56,177.75,177.51,177.64,8501.0,166.1624,166.3402,166.1156,166.2373,8501.0
2018-01-12 13:35:00,177.62,177.83,177.6,177.78,3286.0,166.2186,166.4151,166.1999,166.3683,3286.0
2018-01-12 13:40:00,177.77,177.86,177.76,177.86,2684.0,166.3589,166.4432,166.3496,166.4432,2684.0
2018-01-12 13:45:00,177.86,177.86,177.76,177.78,1600.0,166.4432,166.4432,166.3496,166.3683,1600.0
2018-01-12 13:50:00,177.82,177.94,177.82,177.82,4127.0,166.4057,166.518,166.4057,166.4057,4127.0
2018-01-12 13:55:00,177.68,177.68,177.52,177.52,2550.0,166.2747,166.2747,166.125,166.125,2550.0
2018-01-12 14:00:00,177.57,177.59,177.4,177.41,2446.0,166.1718,166.1905,166.0127,166.022,2446.0
2018-01-12 14:05:00,177.47,177.54,177.39,177.39,2103.0,166.0782,166.1437,166.0033,166.0033,2103.0
2018-01-12 14:10:00,177.44,177.45,177.35,177.36,3255.0,166.0501,166.0595,165.9659,165.9753,3255.0
2018-01-12 14:15:00,177.36,177.49,177.29,177.43,7122.0,165.9753,166.0969,165.9098,166.0408,7122.0
2018-01-12 14:20:00,177.44,177.51,177.42,177.46,3779.0,166.0501,166.1156,166.0314,166.0688,3779.0
2018-01-12 14:25:00,177.5,177.55,177.47,177.55,6874.0,166.1063,166.1531,166.0782,166.1531,6874.0
2018-01-12 14:30:00,177.55,177.61,177.49,177.5,2924.0,166.1531,166.2092,166.0969,166.1063,2924.0
2018-01-12 14:35:00,177.52,177.58,177.48,177.48,5523.0,166.125,166.1811,166.0876,166.0876,5523.0
2018-01-12 14:40:00,177.46,177.46,177.27,177.41,5611.0,166.0688,166.0688,165.891,166.022,5611.0
2018-01-12 14:45:00,177.4,177.5,177.39,177.5,3463.0,166.0127,166.1063,166.0033,166.1063,3463.0
2018-01-12 14:50:00,177.47,177.56,177.45,177.53,5346.0,166.0782,166.1624,166.0595,166.1343,5346.0
2018-01-12 14:55:00,177.55,177.59,177.53,177.56,3509.0,166.1531,166.1905,166.1343,166.1624,3509.0
2018-01-12 15:00:00,177.57,177.65,177.55,177.62,9010.0,166.1718,166.2466,166.1531,166.2186,9010.0
2018-01-12 15:05:00,177.62,177.63,177.56,177.58,4300.0,166.2186,166.2279,166.1624,166.1811,4300.0
2018-01-12 15:10:00,177.5,177.52,177.3,177.3,3401.0,166.1063,166.125,165.9191,165.9191,3401.0
2018-01-12 15:15:00,177.34,177.38,177.31,177.32,5373.0,165.9565,165.994,165.9285,165.9378,5373.0
2018-01-12 15:20:00,177.34,177.43,177.34,177.38,8691.0,165.9565,166.0408,165.9565,165.994,8691.0
2018-01-12 15:25:00,177.42,177.43,177.33,177.36,6709.0,166.0314,166.0408,165.9472,165.9753,6709.0
2018-01-12 15:30:00,177.37,177.53,177.35,177.5,13384.0,165.9846,166.1343,165.9659,166.1063,13384.0
2018-01-12 15:35:00,177.5,177.57,177.46,177.57,8525.0,166.1063,166.1718,166.0688,166.1718,8525.0
2018-01-12 15:40:00,177.57,177.59,177.46,177.57,15167.0,166.1718,166.1905,166.0688,166.1718,15167.0
2018-01-12 15:45:00,177.58,177.8,177.55,177.74,15460.0,166.1811,166.387,166.1531,166.3309,15460.0
2018-01-12 15:50:00,177.75,177.77,177.49,177.56,16548.0,166.3402,166.3589,166.0969,166.1624,16548.0
2018-01-12 15:55:00,177.59,177.65,177.38,177.65,30422.0,166.1905,166.2466,165.994,166.2466,30422.0
2018-01-16 09:30:00,178.11,178.44,177.77,178.09,18599.0,166.6771,166.9859,166.3589,166.6584,18599.0
2018-01-16 09:35:00,178.22,178.41,177.96,178.28,13075.0,166.7801,166.9579,166.5367,166.8362,13075.0
2018-01-16 09:40:00,178.15,178.53,178.15,178.34,17476.0,166.7145,167.0702,166.7145,166.8924,17476.0
2018-01-16 09:45:00,178.47,178.62,178.17,178.17,7420.0,167.014,167.1544,166.7333,166.7333,7420.0
2018-01-16 09:50:00,178.16,178.5,177.92,178.25,3675.0,166.7239,167.0421,166.4993,166.8081,3675.0
2018-01-16 09:55:00,178.38,178.39,178.13,178.2,3574.0,166.9298,166.9391,166.6958,166.7613,3574.0
2018-01-16 10:00:00,178.15,178.18,177.62,177.72,5283.0,166.7145,166.7426,166.2186,166.3122,5283.0
2018-01-16 10:05:00,177.74,177.74,177.51,177.59,2181.0,166.3309,166.3309,166.1156,166.1905,2181.0
2018-01-16 10:10:00,177.61,178.08,177.58,178.08,7625.0,166.2092,166.649,166.1811,166.649,7625.0
2018-01-16 10:15:00,178.11,178.17,177.95,177.95,2347.0,166.6771,166.7333,166.5274,166.5274,2347.0
2018-01-16 10:20:00,178.04,178.12,177.82,177.96,6152.0,166.6116,166.6865,166.4057,166.5367,6152.0
2018-01-16 10:25:00,178.02,178.02,177.85,177.9,2443.0,166.5929,166.5929,166.4338,166.4806,2443.0
2018-01-16 10:30:00,177.89,177.93,177.62,177.69,5998.0,166.4712,166.5087,166.2186,166.2841,5998.0
2018-01-16 10:35:00,177.56,177.67,177.35,177.58,8010.0,166.1624,166.2654,165.9659,166.1811,8010.0
2018-01-16 10:40:00,177.56,177.68,177.53,177.55,5104.0,166.1624,166.2747,166.1343,166.1531,5104.0
2018-01-16 10:45:00,177.54,177.55,177.23,177.42,6600.0,166.1437,166.1531,165.8536,166.0314,6600.0
2018-01-16 10:50:00,177.36,177.42,177.24,177.33,7053.0,165.9753,166.0314,165.863,165.9472,7053.0
2018-01-16 10:55:00,177.34,177.36,177.03,177.03,5304.0,165.9565,165.9753,165.6664,165.6664,5304.0
2018-01-16 11:00:00,176.94,177.44,176.75,177.32,10450.0,165.5822,166.0501,165.4044,165.9378,10450.0
2018-01-16 11:05:00,177.31,177.31,176.73,176.73,2126.0,165.9285,165.9285,165.3857,165.3857,2126.0
2018-01-16 11:10:00,176.65,177.19,176.56,176.97,12799.0,165.3108,165.8162,165.2266,165.6103,12799.0
2018-01-16 11:15:00,176.87,177.18,176.86,177.09,3500.0,165.5167,165.8068,165.5074,165.7226,3500.0
2018-01-16 11:20:00,177.04,177.23,176.81,176.99,4505.0,165.6758,165.8536,165.4606,165.629,4505.0
2018-01-16 11:25:00,176.97,177.31,176.97,177.31,2700.0,165.6103,165.9285,165.6103,165.9285,2700.0
2018-01-16 11:30:00,177.32,177.98,177.12,177.65,12537.0,165.9378,166.5555,165.7507,166.2466,12537.0
2018-01-16 11:35:00,177.68,177.78,177.29,177.41,8878.0,166.2747,166.3683,165.9098,166.022,8878.0
2018-01-16 11:40:00,177.33,177.47,177.09,177.15,2600.0,165.9472,166.0782,165.7226,165.7787,2600.0
2018-01-16 11:45:00,177.04,177.31,176.78,177.28,4310.0,165.6758,165.9285,165.4325,165.9004,4310.0
2018-01-16 11:50:00,177.23,177.33,177.0,177.33,4130.0,165.8536,165.9472,165.6384,165.9472,4130.0
2018-01-16 11:55:00,177.21,177.21,176.84,176.96,4425.0,165.8349,165.8349,165.4886,165.6009,4425.0
2018-01-16 12:00:00,177.07,177.19,177.01,177.19,2000.0,165.7039,165.8162,165.6477,165.8162,2000.0
2018-01-16 12:05:00,177.24,177.34,177.24,177.28,2270.0,165.863,165.9565,165.863,165.9004,2270.0
2018-01-16 12:10:00,177.29,177.45,177.16,177.21,3938.0,165.9098,166.0595,165.7881,165.8349,3938.0
2018-01-16 12:15:00,177.34,177.44,177.29,177.41,2379.0,165.9565,166.0501,165.9098,166.022,2379.0
2018-01-16 12:20:00,177.44,177.44,177.13,177.2,1962.0,166.0501,166.0501,165.76,165.8255,1962.0
2018-01-16 12:25:00,177.17,177.3,177.1,177.1,5775.0,165.7975,165.9191,165.7319,165.7319,5775.0
2018-01-16 12:30:00,177.16,177.22,177.02,177.07,2845.0,165.7881,165.8442,165.6571,165.7039,2845.0
2018-01-16 12:35:00,177.01,177.19,176.97,176.97,5404.0,165.6477,165.8162,165.6103,165.6103,5404.0
2018-01-16 12:40:00,176.98,177.02,176.77,176.84,1000.0,165.6197,165.6571,165.4231,165.4886,1000.0
2018-01-16 12:45:00,176.87,177.07,176.85,176.94,2219.0,165.5167,165.7039,165.498,165.5822,2219.0
2018-01-16 12:50:00,176.93,176.93,176.71,176.71,1155.0,165.5729,165.5729,165.367,165.367,1155.0
2018-01-16 12:55:00,176.82,177.03,176.77,176.94,3800.0,165.4699,165.6664,165.4231,165.5822,3800.0
2018-01-16 13:00:00,176.9,176.94,176.75,176.93,5885.0,165.5448,165.5822,165.4044,165.5729,5885.0
2018-01-16 13:05:00,176.92,177.0,176.78,176.82,1700.0,165.5635,165.6384,165.4325,165.4699,1700.0
2018-01-16 13:10:00,176.72,176.91,176.72,176.9,2029.0,165.3763,165.5541,165.3763,165.5448,2029.0
2018-01-16 13:15:00,176.96,177.06,176.96,177.03,2500.0,165.6009,165.6945,165.6009,165.6664,2500.0
2018-01-16 13:20:00,177.05,177.05,176.89,176.95,2355.0,165.6852,165.6852,165.5354,165.5916,2355.0
2018-01-16 13:25:00,176.99,176.99,176.81,176.97,3374.0,165.629,165.629,165.4606,165.6103,3374.0
2018-01-16 13:30:00,177.03,177.22,177.03,177.09,2356.0,165.6664,165.8442,165.6664,165.7226,2356.0
2018-01-16 13:35:00,177.1,177.2,177.09,177.2,1200.0,165.7319,165.8255,165.7226,165.8255,1200.0
2018-01-16 13:40:00,177.22,177.24,177.08,177.16,1678.0,165.8442,165.863,165.7132,165.7881,1678.0
2018-01-16 13:45:00,177.12,177.19,177.06,177.16,2455.0,165.7507,165.8162,165.6945,165.7881,2455.0
2018-01-16 13:50:00,177.11,177.11,176.74,176.83,5284.0,165.7413,165.7413,165.3951,165.4793,5284.0
2018-01-16 13:55:00,176.77,176.8,176.67,176.74,1780.0,165.4231,165.4512,165.3296,165.3951,1780.0
2018-01-16 14:00:00,176.82,176.82,176.58,176.58,1954.0,165.4699,165.4699,165.2453,165.2453,1954.0
2018-01-16 14:05:00,176.63,176.78,176.62,176.65,3572.0,165.2921,165.4325,165.2828,165.3108,3572.0
2018-01-16 14:10:00,176.59,176.59,176.5,176.56,600.0,165.2547,165.2547,165.1705,165.2266,600.0
2018-01-16 14:15:00,176.68,176.69,176.29,176.36,3774.0,165.3389,165.3483,164.9739,165.0394,3774.0
2018-01-16 14:20:00,176.36,176.36,176.08,176.21,2100.0,165.0394,165.0394,164.7774,164.8991,2100.0
2018-01-16 14:25:00,176.21,176.34,176.14,176.15,3812.0,164.8991,165.0207,164.8336,164.8429,3812.0
2018-01-16 14:30:00,176.14,176.31,176.02,176.02,4490.0,164.8336,164.9927,164.7213,164.7213,4490.0
2018-01-16 14:35:00,176.03,176.11,175.81,175.81,4858.0,164.7306,164.8055,164.5248,164.5248,4858.0
2018-01-16 14:40:00,175.64,175.82,175.44,175.49,5595.0,164.3657,164.5341,164.1785,164.2253,5595.0
2018-01-16 14:45:00,175.45,175.48,175.08,175.36,4117.0,164.1879,164.2159,163.8416,164.1036,4117.0
2018-01-16 14:50:00,175.46,175.7,175.46,175.57,3465.0,164.1972,164.4218,164.1972,164.3002,3465.0
2018-01-16 14:55:00,175.56,175.56,175.31,175.42,6760.0,164.2908,164.2908,164.0568,164.1598,6760.0
2018-01-16 15:00:00,175.35,175.97,175.35,175.92,1700.0,164.0943,164.6745,164.0943,164.6277,1700.0
2018-01-16 15:05:00,175.86,176.0,175.72,176.0,3809.0,164.5715,164.7026,164.4405,164.7026,3809.0
2018-01-16 15:10:00,175.91,176.01,175.85,175.97,4472.0,164.6183,164.7119,164.5622,164.6745,4472.0
2018-01-16 15:15:00,175.86,175.88,175.67,175.73,3666.0,164.5715,164.5903,164.3937,164.4499,3666.0
2018-01-16 15:20:00,175.82,176.13,175.75,175.92,5664.0,164.5341,164.8242,164.4686,164.6277,5664.0
2018-01-16 15:25:00,175.85,176.29,175.85,176.21,4803.0,164.5622,164.9739,164.5622,164.8991,4803.0
2018-01-16 15:30:00,176.23,176.37,175.95,176.03,7483.0,164.9178,165.0488,164.6558,164.7306,7483.0
2018-01-16 15:35:00,176.15,176.32,175.99,176.06,6613.0,164.8429,165.002,164.6932,164.7587,6613.0
2018-01-16 15:40:00,176.03,176.15,175.93,176.01,18294.0,164.7306,164.8429,164.6371,164.7119,18294.0
2018-01-16 15:45:00,175.99,176.29,175.77,176.29,16211.0,164.6932,164.9739,164.4873,164.9739,16211.0
2018-01-16 15:50:00,176.15,176.22,175.94,175.94,7589.0,164.8429,164.9084,164.6464,164.6464,7589.0
2018-01-16 15:55:00,175.94,175.99,175.7,175.85,40158.0,164.6464,164.6932,164.4218,164.5622,40158.0
2018-01-17 09:30:00,176.78,176.78,175.92,175.92,7483.0,165.4325,165.4325,164.6277,164.6277,7483.0
2018-01-17 09:35:00,176.29,176.56,175.97,176.28,3190.0,164.9739,165.2266,164.6745,164.9646,3190.0
2018-01-17 09:40:00,176.05,176.4,175.97,176.01,3762.0,164.7493,165.0769,164.6745,164.7119,3762.0
2018-01-17 09:45:00,176.02,176.28,175.98,175.99,7084.0,164.7213,164.9646,164.6838,164.6932,7084.0
2018-01-17 09:50:00,176.0,176.39,175.96,176.37,20628.0,164.7026,165.0675,164.6651,165.0488,20628.0
2018-01-17 09:55:00,176.34,176.58,176.19,176.37,17920.0,165.0207,165.2453,164.8804,165.0488,17920.0
2018-01-17 10:00:00,176.35,176.5,176.18,176.21,8586.0,165.0301,165.1705,164.871,164.8991,8586.0
2018-01-17 10:05:00,176.27,176.33,175.87,175.87,11885.0,164.9552,165.0114,164.5809,164.5809,11885.0
2018-01-17 10:10:00,175.87,176.17,175.87,176.07,7842.0,164.5809,164.8616,164.5809,164.7681,7842.0
2018-01-17 10:15:00,176.19,176.2,175.83,175.83,3494.0,164.8804,164.8897,164.5435,164.5435,3494.0
2018-01-17 10:20:00,175.68,175.99,175.68,175.72,7000.0,164.4031,164.6932,164.4031,164.4405,7000.0
2018-01-17 10:25:00,175.81,175.81,175.49,175.64,11905.0,164.5248,164.5248,164.2253,164.3657,11905.0
2018-01-17 10:30:00,175.44,175.88,175.44,175.74,9062.0,164.1785,164.5903,164.1785,164.4592,9062.0
2018-01-17 10:35:00,175.75,175.83,175.58,175.63,6078.0,164.4686,164.5435,164.3095,164.3563,6078.0
2018-01-17 10:40:00,175.57,175.6,175.2,175.52,17485.0,164.3002,164.3282,163.9539,164.2534,17485.0
2018-01-17 10:45:00,175.56,175.84,175.47,175.71,7587.0,164.2908,164.5528,164.2066,164.4312,7587.0
2018-01-17 10:50:00,175.72,175.73,175.62,175.66,2140.0,164.4405,164.4499,164.347,164.3844,2140.0
2018-01-17 10:55:00,175.67,175.73,175.53,175.53,18430.0,164.3937,164.4499,164.2627,164.2627,18430.0
2018-01-17 11:00:00,175.58,175.6,175.32,175.36,14562.0,164.3095,164.3282,164.0662,164.1036,14562.0
2018-01-17 11:05:00,175.35,175.66,175.35,175.66,14077.0,164.0943,164.3844,164.0943,164.3844,14077.0
2018-01-17 11:10:00,175.7,175.9,175.7,175.9,8027.0,164.4218,164.609,164.4218,164.609,8027.0
2018-01-17 11:15:00,175.83,175.92,175.61,175.67,8034.0,164.5435,164.6277,164.3376,164.3937,8034.0
2018-01-17 11:20:00,175.72,175.73,175.43,175.55,15562.0,164.4405,164.4499,164.1691,164.2814,15562.0
2018-01-17 11:25:00,175.55,175.64,175.4,175.41,10400.0,164.2814,164.3657,164.1411,164.1504,10400.0
2018-01-17 11:30:00,175.41,175.49,175.3,175.49,11571.0,164.1504,164.2253,164.0475,164.2253,11571.0
2018-01-17 11:35:00,175.49,175.54,175.26,175.33,14702.0,164.2253,164.2721,164.0101,164.0756,14702.0
2018-01-17 11:40:00,175.29,175.32,175.15,175.15,8652.0,164.0381,164.0662,163.9071,163.9071,8652.0
2018-01-17 11:45:00,175.12,175.17,174.97,174.97,12076.0,163.879,163.9258,163.7387,163.7387,12076.0
2018-01-17 11:50:00,174.95,175.43,174.95,175.39,9829.0,163.72,164.1691,163.72,164.1317,9829.0
2018-01-17 11:55:00,175.37,175.41,175.23,175.27,10116.0,164.113,164.1504,163.982,164.0194,10116.0
2018-01-17 12:00:00,175.28,175.66,175.28,175.66,6628.0,164.0288,164.3844,164.0288,164.3844,6628.0
2018-01-17 12:05:00,175.67,175.8,175.49,175.72,8495.0,164.3937,164.5154,164.2253,164.4405,8495.0
2018-01-17 12:10:00,175.69,175.69,175.43,175.43,6700.0,164.4125,164.4125,164.1691,164.1691,6700.0
2018-01-17 12:15:00,175.49,175.82,175.44,175.82,16719.0,164.2253,164.5341,164.1785,164.5341,16719.0
2018-01-17 12:20:00,175.83,176.1,175.57,176.1,5683.0,164.5435,164.7961,164.3002,164.7961,5683.0
2018-01-17 12:25:00,176.16,176.3,176.14,176.14,2207.0,164.8523,164.9833,164.8336,164.8336,2207.0
2018-01-17 12:30:00,176.13,176.22,175.89,175.91,10909.0,164.8242,164.9084,164.5996,164.6183,10909.0
2018-01-17 12:35:00,175.91,176.1,175.91,176.02,6400.0,164.6183,164.7961,164.6183,164.7213,6400.0
2018-01-17 12:40:00,176.02,176.13,176.01,176.08,4400.0,164.7213,164.8242,164.7119,164.7774,4400.0
2018-01-17 12:45:00,176.04,176.32,176.04,176.18,4403.0,164.74,165.002,164.74,164.871,4403.0
2018-01-17 12:50:00,176.13,176.2,175.98,176.04,12918.0,164.8242,164.8897,164.6838,164.74,12918.0
2018-01-17 12:55:00,176.03,176.09,175.88,175.94,6712.0,164.7306,164.7868,164.5903,164.6464,6712.0
2018-01-17 13:00:00,175.88,176.14,175.87,176.01,6541.0,164.5903,164.8336,164.5809,164.7119,6541.0
2018-01-17 13:05:00,176.0,176.15,175.98,176.0,4385.0,164.7026,164.8429,164.6838,164.7026,4385.0
2018-01-17 13:10:00,175.94,175.95,175.87,175.91,2018.0,164.6464,164.6558,164.5809,164.6183,2018.0
2018-01-17 13:15:00,175.91,175.98,175.88,175.97,2324.0,164.6183,164.6838,164.5903,164.6745,2324.0
2018-01-17 13:20:00,175.94,176.17,175.89,176.17,3995.0,164.6464,164.8616,164.5996,164.8616,3995.0
2018-01-17 13:25:00,176.13,176.22,176.05,176.1,2306.0,164.8242,164.9084,164.7493,164.7961,2306.0
2018-01-17 13:30:00,176.1,176.24,176.06,176.24,1620.0,164.7961,164.9272,164.7587,164.9272,1620.0
2018-01-17 13:35:00,176.26,176.56,176.23,176.52,6391.0,164.9459,165.2266,164.9178,165.1892,6391.0
2018-01-17 13:40:00,176.53,176.64,176.52,176.64,4485.0,165.1985,165.3015,165.1892,165.3015,4485.0
2018-01-17 13:45:00,176.64,176.68,176.56,176.57,5427.0,165.3015,165.3389,165.2266,165.236,5427.0
2018-01-17 13:50:00,176.56,176.74,176.52,176.72,9659.0,165.2266,165.3951,165.1892,165.3763,9659.0
2018-01-17 13:55:00,176.71,176.88,176.69,176.69,5948.0,165.367,165.5261,165.3483,165.3483,5948.0
2018-01-17 14:00:00,176.71,176.81,176.65,176.73,11108.0,165.367,165.4606,165.3108,165.3857,11108.0
2018-01-17 14:05:00,176.75,176.77,176.59,176.59,5609.0,165.4044,165.4231,165.2547,165.2547,5609.0
2018-01-17 14:10:00,176.58,176.72,176.58,176.68,5182.0,165.2453,165.3763,165.2453,165.3389,5182.0
2018-01-17 14:15:00,176.71,176.91,176.69,176.86,5328.0,165.367,165.5541,165.3483,165.5074,5328.0
2018-01-17 14:20:00,176.9,177.06,176.88,176.92,11666.0,165.5448,165.6945,165.5261,165.5635,11666.0
2018-01-17 14:25:00,176.94,177.06,176.88,176.88,4986.0,165.5822,165.6945,165.5261,165.5261,4986.0
2018-01-17 14:30:00,176.9,177.0,176.84,176.96,6538.0,165.5448,165.6384,165.4886,165.6009,6538.0
2018-01-17 14:35:00,176.96,177.05,176.96,176.98,3659.0,165.6009,165.6852,165.6009,165.6197,3659.0
2018-01-17 14:40:00,176.97,177.04,176.94,177.03,8636.0,165.6103,165.6758,165.5822,165.6664,8636.0
2018-01-17 14:45:00,177.0,177.22,176.99,177.21,5505.0,165.6384,165.8442,165.629,165.8349,5505.0
2018-01-17 14:50:00,177.2,177.27,177.14,177.19,8728.0,165.8255,165.891,165.7694,165.8162,8728.0
2018-01-17 14:55:00,177.2,177.25,177.13,177.13,8610.0,165.8255,165.8723,165.76,165.76,8610.0
2018-01-17 15:00:00,177.13,177.25,177.13,177.21,5764.0,165.76,165.8723,165.76,165.8349,5764.0
2018-01-17 15:05:00,177.2,177.31,177.18,177.31,8692.0,165.8255,165.9285,165.8068,165.9285,8692.0
2018-01-17 15:10:00,177.31,177.31,177.02,177.11,8565.0,165.9285,165.9285,165.6571,165.7413,8565.0
2018-01-17 15:15:00,177.08,177.2,177.07,177.17,9234.0,165.7132,165.8255,165.7039,165.7975,9234.0
2018-01-17 15:20:00,177.18,177.19,177.13,177.17,5359.0,165.8068,165.8162,165.76,165.7975,5359.0
2018-01-17 15:25:00,177.15,177.15,176.95,176.97,8030.0,165.7787,165.7787,165.5916,165.6103,8030.0
2018-01-17 15:30:00,176.97,177.05,176.95,177.0,9086.0,165.6103,165.6852,165.5916,165.6384,9086.0
2018-01-17 15:35:00,177.02,177.09,176.92,176.98,13172.0,165.6571,165.7226,165.5635,165.6197,13172.0
2018-01-17 15:40:00,176.97,177.05,176.91,176.91,9581.0,165.6103,165.6852,165.5541,165.5541,9581.0
2018-01-17 15:45:00,176.96,177.01,176.84,176.89,19799.0,165.6009,165.6477,165.4886,165.5354,19799.0
2018-01-17 15:50:00,176.9,176.91,176.68,176.68,23080.0,165.5448,165.5541,165.3389,165.3389,23080.0
2018-01-17 15:55:00,176.72,176.82,176.59,176.78,39285.0,165.3763,165.4699,165.2547,165.4325,39285.0
2018-01-18 09:30:00,176.45,177.01,176.45,177.01,7084.0,165.1237,165.6477,165.1237,165.6477,7084.0
2018-01-18 09:35:00,177.13,177.2,177.03,177.2,800.0,165.76,165.8255,165.6664,165.8255,800.0
2018-01-18 09:40:00,177.28,177.49,176.93,177.26,3969.0,165.9004,166.0969,165.5729,165.8817,3969.0
2018-01-18 09:45:00,177.0,177.16,176.81,177.09,8466.0,165.6384,165.7881,165.4606,165.7226,8466.0
2018-01-18 09:50:00,176.99,177.16,176.99,177.14,2356.0,165.629,165.7881,165.629,165.7694,2356.0
2018-01-18 09:55:00,177.04,177.1,176.85,176.97,8069.0,165.6758,165.7319,165.498,165.6103,8069.0
2018-01-18 10:00:00,176.93,176.99,176.65,176.86,4135.0,165.5729,165.629,165.3108,165.5074,4135.0
2018-01-18 10:05:00,176.82,177.05,176.81,176.95,3922.0,165.4699,165.6852,165.4606,165.5916,3922.0
2018-01-18 10:10:00,176.85,176.85,176.66,176.71,4520.0,165.498,165.498,165.3202,165.367,4520.0
2018-01-18 10:15:00,176.71,176.84,176.68,176.72,3240.0,165.367,165.4886,165.3389,165.3763,3240.0
2018-01-18 10:20:00,176.83,176.83,176.55,176.7,4413.0,165.4793,165.4793,165.2173,165.3576,4413.0
2018-01-18 10:25:00,176.71,177.01,176.58,176.58,12545.0,165.367,165.6477,165.2453,165.2453,12545.0
2018-01-18 10:30:00,176.71,176.88,176.69,176.88,3933.0,165.367,165.5261,165.3483,165.5261,3933.0
2018-01-18 10:35:00,176.88,177.05,176.88,177.05,2063.0,165.5261,165.6852,165.5261,165.6852,2063.0
2018-01-18 10:40:00,177.04,177.1,176.94,177.04,3055.0,165.6758,165.7319,165.5822,165.6758,3055.0
2018-01-18 10:45:00,177.02,177.09,176.76,176.76,3184.0,165.6571,165.7226,165.4138,165.4138,3184.0
2018-01-18 10:50:00,176.86,176.99,176.84,176.91,2062.0,165.5074,165.629,165.4886,165.5541,2062.0
2018-01-18 10:55:00,176.95,177.02,176.79,176.88,14487.0,165.5916,165.6571,165.4418,165.5261,14487.0
2018-01-18 11:00:00,176.79,176.94,176.76,176.87,2201.0,165.4418,165.5822,165.4138,165.5167,2201.0
2018-01-18 11:05:00,176.94,176.98,176.86,176.97,965.0,165.5822,165.6197,165.5074,165.6103,965.0
2018-01-18 11:10:00,176.91,177.06,176.86,177.06,2830.0,165.5541,165.6945,165.5074,165.6945,2830.0
2018-01-18 11:15:00,177.02,177.04,176.78,176.92,4111.0,165.6571,165.6758,165.4325,165.5635,4111.0
2018-01-18 11:20:00,177.08,177.1,176.88,177.08,10214.0,165.7132,165.7319,165.5261,165.7132,10214.0
2018-01-18 11:25:00,177.07,177.15,176.96,177.15,12778.0,165.7039,165.7787,165.6009,165.7787,12778.0
2018-01-18 11:30:00,177.12,177.22,177.01,177.18,2858.0,165.7507,165.8442,165.6477,165.8068,2858.0
2018-01-18 11:35:00,177.11,177.17,177.05,177.1,2193.0,165.7413,165.7975,165.6852,165.7319,2193.0
2018-01-18 11:40:00,177.1,177.19,176.99,177.09,9190.0,165.7319,165.8162,165.629,165.7226,9190.0
2018-01-18 11:45:00,177.0,177.2,177.0,177.2,4101.0,165.6384,165.8255,165.6384,165.8255,4101.0
2018-01-18 11:50:00,177.07,177.34,177.03,177.27,3900.0,165.7039,165.9565,165.6664,165.891,3900.0
2018-01-18 11:55:00,177.27,177.49,177.14,177.49,2000.0,165.891,166.0969,165.7694,166.0969,2000.0
2018-01-18 12:00:00,177.48,177.54,177.39,177.52,3650.0,166.0876,166.1437,166.0033,166.125,3650.0
2018-01-18 12:05:00,177.57,177.57,177.33,177.43,1200.0,166.1718,166.1718,165.9472,166.0408,1200.0
2018-01-18 12:10:00,177.32,177.4,177.26,177.33,6859.0,165.9378,166.0127,165.8817,165.9472,6859.0
2018-01-18 12:15:00,177.35,177.47,177.29,177.41,65281.0,165.9659,166.0782,165.9098,166.022,65281.0
2018-01-18 12:20:00,177.41,177.48,177.41,177.48,900.0,166.022,166.0876,166.022,166.0876,900.0
2018-01-18 12:25:00,177.43,177.86,177.43,177.86,2639.0,166.0408,166.4432,166.0408,166.4432,2639.0
2018-01-18 12:30:00,177.86,178.15,177.84,178.15,3341.0,166.4432,166.7145,166.4244,166.7145,3341.0
2018-01-18 12:35:00,178.16,178.4,178.03,178.4,5890.0,166.7239,166.9485,166.6023,166.9485,5890.0
2018-01-18 12:40:00,178.3,178.61,178.3,178.61,3855.0,166.8549,167.145,166.8549,167.145,3855.0
2018-01-18 12:45:00,178.6,178.91,178.6,178.8,6254.0,167.1357,167.4258,167.1357,167.3228,6254.0
2018-01-18 12:50:00,178.8,178.88,178.71,178.87,4789.0,167.3228,167.3977,167.2386,167.3883,4789.0
2018-01-18 12:55:00,178.81,178.92,178.8,178.89,5487.0,167.3322,167.4351,167.3228,167.407,5487.0
2018-01-18 13:00:00,178.92,179.0,178.9,178.93,4354.0,167.4351,167.51,167.4164,167.4445,4354.0
2018-01-18 13:05:00,178.94,179.12,178.91,179.09,1653.0,167.4538,167.6223,167.4258,167.5942,1653.0
2018-01-18 13:10:00,179.1,179.27,179.1,179.13,2955.0,167.6036,167.7627,167.6036,167.6316,2955.0
2018-01-18 13:15:00,179.18,179.3,179.08,179.3,10679.0,167.6784,167.7907,167.5849,167.7907,10679.0
2018-01-18 13:20:00,179.32,179.65,179.2,179.37,11527.0,167.8094,168.1183,167.6971,167.8562,11527.0
2018-01-18 13:25:00,179.37,179.38,179.28,179.38,6734.0,167.8562,167.8656,167.772,167.8656,6734.0
2018-01-18 13:30:00,179.34,179.35,179.23,179.31,3904.0,167.8282,167.8375,167.7252,167.8001,3904.0
2018-01-18 13:35:00,179.3,179.43,179.29,179.39,1896.0,167.7907,167.9124,167.7814,167.875,1896.0
2018-01-18 13:40:00,179.33,179.67,179.3,179.59,9540.0,167.8188,168.137,167.7907,168.0621,9540.0
2018-01-18 13:45:00,179.52,179.6,179.25,179.4,13843.0,167.9966,168.0715,167.7439,167.8843,13843.0
2018-01-18 13:50:00,179.34,179.48,179.2,179.2,9543.0,167.8282,167.9592,167.6971,167.6971,9543.0
2018-01-18 13:55:00,179.22,179.38,179.12,179.31,3054.0,167.7159,167.8656,167.6223,167.8001,3054.0
2018-01-18 14:00:00,179.34,179.43,179.24,179.28,6626.0,167.8282,167.9124,167.7346,167.772,6626.0
2018-01-18 14:05:00,179.31,179.38,179.03,179.33,6181.0,167.8001,167.8656,167.5381,167.8188,6181.0
2018-01-18 14:10:00,179.27,179.33,179.09,179.16,5500.0,167.7627,167.8188,167.5942,167.6597,5500.0
2018-01-18 14:15:00,179.13,179.26,179.08,179.13,8053.0,167.6316,167.7533,167.5849,167.6316,8053.0
2018-01-18 14:20:00,179.09,179.22,179.08,179.13,9460.0,167.5942,167.7159,167.5849,167.6316,9460.0
2018-01-18 14:25:00,179.1,179.25,179.02,179.08,13839.0,167.6036,167.7439,167.5287,167.5849,13839.0
2018-01-18 14:30:00,179.13,179.2,178.81,178.93,24265.0,167.6316,167.6971,167.3322,167.4445,24265.0
2018-01-18 14:35:00,178.93,179.11,178.87,178.92,7238.0,167.4445,167.6129,167.3883,167.4351,7238.0
2018-01-18 14:40:00,178.86,178.94,178.76,178.89,4513.0,167.379,167.4538,167.2854,167.407,4513.0
2018-01-18 14:45:00,178.86,178.92,178.76,178.83,3200.0,167.379,167.4351,167.2854,167.3509,3200.0
2018-01-18 14:50:00,178.8,179.05,178.77,179.05,4422.0,167.3228,167.5568,167.2948,167.5568,4422.0
2018-01-18 14:55:00,179.08,179.09,178.9,178.97,6814.0,167.5849,167.5942,167.4164,167.4819,6814.0
2018-01-18 15:00:00,178.97,179.02,178.7,178.75,4811.0,167.4819,167.5287,167.2292,167.276,4811.0
2018-01-18 15:05:00,178.75,178.75,178.55,178.6,14959.0,167.276,167.276,167.0889,167.1357,14959.0
2018-01-18 15:10:00,178.57,178.6,178.49,178.49,8204.0,167.1076,167.1357,167.0327,167.0327,8204.0
2018-01-18 15:15:00,178.49,178.59,178.49,178.55,7700.0,167.0327,167.1263,167.0327,167.0889,7700.0
2018-01-18 15:20:00,178.5,178.51,178.4,178.43,2800.0,167.0421,167.0514,166.9485,166.9766,2800.0
2018-01-18 15:25:00,178.43,178.53,178.41,178.5,7423.0,166.9766,167.0702,166.9579,167.0421,7423.0
2018-01-18 15:30:00,178.48,178.48,178.24,178.33,9420.0,167.0234,167.0234,166.7988,166.883,9420.0
2018-01-18 15:35:00,178.29,178.31,178.06,178.31,5934.0,166.8456,166.8643,166.6303,166.8643,5934.0
2018-01-18 15:40:00,178.31,178.43,178.29,178.37,5922.0,166.8643,166.9766,166.8456,166.9204,5922.0
2018-01-18 15:45:00,178.37,178.39,178.21,178.24,14880.0,166.9204,166.9391,166.7707,166.7988,14880.0
2018-01-18 15:50:00,178.26,178.45,178.25,178.38,14352.0,166.8175,166.9953,166.8081,166.9298,14352.0
2018-01-18 15:55:00,178.35,178.71,178.33,178.6,59613.0,166.9017,167.2386,166.883,167.1357,59613.0
2018-01-19 09:30:00,179.9,180.46,178.23,180.46,120004.0,168.3522,168.8763,166.7894,168.8763,120004.0
2018-01-19 09:35:00,180.09,180.5,180.09,180.45,5860.0,168.53,168.9137,168.53,168.8669,5860.0
2018-01-19 09:40:00,180.59,180.95,180.37,180.59,14537.0,168.9979,169.3348,168.792,168.9979,14537.0
2018-01-19 09:45:00,180.59,181.29,180.41,181.19,8600.0,168.9979,169.653,168.8295,169.5594,8600.0
2018-01-19 09:50:00,181.16,181.68,181.11,181.68,13286.0,169.5313,170.018,169.4845,170.018,13286.0
2018-01-19 09:55:00,181.63,182.24,181.56,181.78,19205.0,169.9712,170.542,169.9057,170.1115,19205.0
2018-01-19 10:00:00,181.81,181.85,181.4,181.4,7681.0,170.1396,170.177,169.7559,169.7559,7681.0
2018-01-19 10:05:00,181.37,181.78,181.37,181.78,8824.0,169.7279,170.1115,169.7279,170.1115,8824.0
2018-01-19 10:10:00,181.79,181.9,181.58,181.69,7282.0,170.1209,170.2238,169.9244,170.0273,7282.0
2018-01-19 10:15:00,181.6,181.66,181.17,181.17,7867.0,169.9431,169.9992,169.5407,169.5407,7867.0
2018-01-19 10:20:00,181.01,181.15,180.97,180.97,4341.0,169.391,169.522,169.3535,169.3535,4341.0
2018-01-19 10:25:00,181.14,181.6,181.12,181.41,10784.0,169.5126,169.9431,169.4939,169.7653,10784.0
2018-01-19 10:30:00,181.43,181.43,181.02,181.02,10497.0,169.784,169.784,169.4003,169.4003,10497.0
2018-01-19 10:35:00,180.98,181.09,180.85,180.85,6031.0,169.3629,169.4658,169.2412,169.2412,6031.0
2018-01-19 10:40:00,180.89,180.89,180.57,180.7,15495.0,169.2787,169.2787,168.9792,169.1009,15495.0
2018-01-19 10:45:00,180.61,180.61,180.23,180.31,4095.0,169.0166,169.0166,168.661,168.7359,4095.0
2018-01-19 10:50:00,180.26,180.3,179.89,180.0,7963.0,168.6891,168.7265,168.3429,168.4458,7963.0
2018-01-19 10:55:00,180.0,180.56,180.0,180.26,7249.0,168.4458,168.9699,168.4458,168.6891,7249.0
2018-01-19 11:00:00,180.35,180.44,180.05,180.05,10079.0,168.7733,168.8576,168.4926,168.4926,10079.0
2018-01-19 11:05:00,180.16,180.41,180.02,180.33,13164.0,168.5955,168.8295,168.4645,168.7546,13164.0
2018-01-19 11:10:00,180.51,180.65,180.41,180.41,13272.0,168.9231,169.0541,168.8295,168.8295,13272.0
2018-01-19 11:15:00,180.4,180.55,180.35,180.49,4019.0,168.8201,168.9605,168.7733,168.9043,4019.0
2018-01-19 11:20:00,180.53,180.54,180.37,180.49,9609.0,168.9418,168.9511,168.792,168.9043,9609.0
2018-01-19 11:25:00,180.52,180.58,180.45,180.54,7713.0,168.9324,168.9886,168.8669,168.9511,7713.0
2018-01-19 11:30:00,180.53,180.6,180.43,180.6,4526.0,168.9418,169.0073,168.8482,169.0073,4526.0
2018-01-19 11:35:00,180.59,180.6,180.45,180.54,7455.0,168.9979,169.0073,168.8669,168.9511,7455.0
2018-01-19 11:40:00,180.56,180.58,180.46,180.51,3508.0,168.9699,168.9886,168.8763,168.9231,3508.0
2018-01-19 11:45:00,180.51,180.57,180.43,180.45,3800.0,168.9231,168.9792,168.8482,168.8669,3800.0
2018-01-19 11:50:00,180.41,180.62,180.41,180.56,4208.0,168.8295,169.026,168.8295,168.9699,4208.0
2018-01-19 11:55:00,180.56,180.59,180.28,180.28,7862.0,168.9699,168.9979,168.7078,168.7078,7862.0
2018-01-19 12:00:00,180.46,180.46,180.39,180.41,800.0,168.8763,168.8763,168.8108,168.8295,800.0
2018-01-19 12:05:00,180.45,180.52,180.44,180.5,4418.0,168.8669,168.9324,168.8576,168.9137,4418.0
2018-01-19 12:10:00,180.47,180.56,180.42,180.51,11413.0,168.8856,168.9699,168.8388,168.9231,11413.0
2018-01-19 12:15:00,180.52,180.56,180.46,180.5,3032.0,168.9324,168.9699,168.8763,168.9137,3032.0
2018-01-19 12:20:00,180.52,180.57,180.49,180.5,1700.0,168.9324,168.9792,168.9043,168.9137,1700.0
2018-01-19 12:25:00,180.47,180.54,180.45,180.51,3219.0,168.8856,168.9511,168.8669,168.9231,3219.0
2018-01-19 12:30:00,180.5,180.51,180.44,180.5,2402.0,168.9137,168.9231,168.8576,168.9137,2402.0
2018-01-19 12:35:00,180.53,180.54,180.43,180.52,3918.0,168.9418,168.9511,168.8482,168.9324,3918.0
2018-01-19 12:40:00,180.52,180.54,180.47,180.52,5000.0,168.9324,168.9511,168.8856,168.9324,5000.0
2018-01-19 12:45:00,180.5,180.56,180.48,180.53,4223.0,168.9137,168.9699,168.895,168.9418,4223.0
2018-01-19 12:50:00,180.53,180.69,180.49,180.61,14692.0,168.9418,169.0915,168.9043,169.0166,14692.0
2018-01-19 12:55:00,180.64,180.72,180.6,180.6,1301.0,169.0447,169.1196,169.0073,169.0073,1301.0
2018-01-19 13:00:00,180.63,180.76,180.6,180.76,3370.0,169.0354,169.157,169.0073,169.157,3370.0
2018-01-19 13:05:00,180.78,180.81,180.71,180.81,1600.0,169.1757,169.2038,169.1102,169.2038,1600.0
2018-01-19 13:10:00,180.83,180.99,180.79,180.98,8423.0,169.2225,169.3722,169.1851,169.3629,8423.0
2018-01-19 13:15:00,180.99,181.01,180.87,180.99,2826.0,169.3722,169.391,169.26,169.3722,2826.0
2018-01-19 13:20:00,181.02,181.2,181.01,181.13,5900.0,169.4003,169.5688,169.391,169.5033,5900.0
2018-01-19 13:25:00,181.18,181.28,181.18,181.22,4291.0,169.5501,169.6436,169.5501,169.5875,4291.0
2018-01-19 13:30:00,181.27,181.3,181.14,181.19,5917.0,169.6343,169.6624,169.5126,169.5594,5917.0
2018-01-19 13:35:00,181.15,181.25,181.07,181.16,2861.0,169.522,169.6156,169.4471,169.5313,2861.0
2018-01-19 13:40:00,181.15,181.21,181.09,181.19,1224.0,169.522,169.5781,169.4658,169.5594,1224.0
2018-01-19 13:45:00,181.23,181.24,181.1,181.13,1421.0,169.5968,169.6062,169.4752,169.5033,1421.0
2018-01-19 13:50:00,181.06,181.11,181.04,181.07,4526.0,169.4378,169.4845,169.419,169.4471,4526.0
2018-01-19 13:55:00,181.09,181.13,181.05,181.09,5959.0,169.4658,169.5033,169.4284,169.4658,5959.0
2018-01-19 14:00:00,181.1,181.16,181.06,181.12,4869.0,169.4752,169.5313,169.4378,169.4939,4869.0
2018-01-19 14:05:00,181.08,181.08,180.96,181.0,1743.0,169.4565,169.4565,169.3442,169.3816,1743.0
2018-01-19 14:10:00,180.93,180.99,180.93,180.99,1875.0,169.3161,169.3722,169.3161,169.3722,1875.0
2018-01-19 14:15:00,181.06,181.19,181.01,181.17,3538.0,169.4378,169.5594,169.391,169.5407,3538.0
2018-01-19 14:20:00,181.16,181.18,180.86,180.88,5537.0,169.5313,169.5501,169.2506,169.2693,5537.0
2018-01-19 14:25:00,180.85,180.87,180.77,180.84,5683.0,169.2412,169.26,169.1664,169.2319,5683.0
2018-01-19 14:30:00,180.84,181.1,180.82,181.04,3217.0,169.2319,169.4752,169.2132,169.419,3217.0
2018-01-19 14:35:00,181.09,181.11,181.02,181.04,2419.0,169.4658,169.4845,169.4003,169.419,2419.0
2018-01-19 14:40:00,181.02,181.02,180.97,180.98,1500.0,169.4003,169.4003,169.3535,169.3629,1500.0
2018-01-19 14:45:00,181.02,181.08,180.95,180.99,4763.0,169.4003,169.4565,169.3348,169.3722,4763.0
2018-01-19 14:50:00,180.95,181.04,180.95,181.0,3205.0,169.3348,169.419,169.3348,169.3816,3205.0
2018-01-19 14:55:00,180.97,180.97,180.75,180.78,7905.0,169.3535,169.3535,169.1477,169.1757,7905.0
2018-01-19 15:00:00,180.74,180.78,180.69,180.71,3207.0,169.1383,169.1757,169.0915,169.1102,3207.0
2018-01-19 15:05:00,180.74,180.77,180.67,180.74,5028.0,169.1383,169.1664,169.0728,169.1383,5028.0
2018-01-19 15:10:00,180.73,180.74,180.67,180.67,1814.0,169.1289,169.1383,169.0728,169.0728,1814.0
2018-01-19 15:15:00,180.65,180.86,180.65,180.77,4537.0,169.0541,169.2506,169.0541,169.1664,4537.0
2018-01-19 15:20:00,180.77,180.82,180.76,180.81,8154.0,169.1664,169.2132,169.157,169.2038,8154.0
2018-01-19 15:25:00,180.8,181.02,180.78,181.01,5835.0,169.1944,169.4003,169.1757,169.391,5835.0
2018-01-19 15:30:00,181.1,181.17,181.01,181.01,6975.0,169.4752,169.5407,169.391,169.391,6975.0
2018-01-19 15:35:00,181.05,181.1,181.02,181.03,5690.0,169.4284,169.4752,169.4003,169.4097,5690.0
2018-01-19 15:40:00,181.06,181.14,181.02,181.14,10650.0,169.4378,169.5126,169.4003,169.5126,10650.0
2018-01-19 15:45:00,181.1,181.12,181.0,181.09,8821.0,169.4752,169.4939,169.3816,169.4658,8821.0
2018-01-19 15:50:00,181.1,181.14,180.93,181.05,12974.0,169.4752,169.5126,169.3161,169.4284,12974.0
2018-01-19 15:55:00,181.05,181.19,181.0,181.14,23963.0,169.4284,169.5594,169.3816,169.5126,23963.0
2018-01-22 09:30:00,181.28,182.0,181.14,182.0,16883.0,169.6436,170.3174,169.5126,170.3174,16883.0
2018-01-22 09:35:00,182.0,182.17,181.12,181.28,6262.0,170.3174,170.4765,169.4939,169.6436,6262.0
2018-01-22 09:40:00,181.16,181.3,180.32,180.32,4313.0,169.5313,169.6624,168.7453,168.7453,4313.0
2018-01-22 09:45:00,180.47,180.73,180.14,180.56,4924.0,168.8856,169.1289,168.5768,168.9699,4924.0
2018-01-22 09:50:00,180.5,180.5,180.21,180.23,3614.0,168.9137,168.9137,168.6423,168.661,3614.0
2018-01-22 09:55:00,180.27,180.55,180.18,180.34,15846.0,168.6985,168.9605,168.6142,168.764,15846.0
2018-01-22 10:00:00,180.32,180.32,180.02,180.25,4913.0,168.7453,168.7453,168.4645,168.6798,4913.0
2018-01-22 10:05:00,180.27,180.41,180.07,180.31,17220.0,168.6985,168.8295,168.5113,168.7359,17220.0
2018-01-22 10:10:00,180.36,180.62,180.25,180.42,4432.0,168.7827,169.026,168.6798,168.8388,4432.0
2018-01-22 10:15:00,180.57,180.87,180.57,180.69,5031.0,168.9792,169.26,168.9792,169.0915,5031.0
2018-01-22 10:20:00,180.65,180.69,180.51,180.6,2063.0,169.0541,169.0915,168.9231,169.0073,2063.0
2018-01-22 10:25:00,180.48,180.91,180.48,180.81,5213.0,168.895,169.2974,168.895,169.2038,5213.0
2018-01-22 10:30:00,180.87,180.88,180.66,180.77,2564.0,169.26,169.2693,169.0634,169.1664,2564.0
2018-01-22 10:35:00,180.82,180.97,180.76,180.76,2685.0,169.2132,169.3535,169.157,169.157,2685.0
2018-01-22 10:40:00,180.8,181.13,180.54,180.54,3800.0,169.1944,169.5033,168.9511,168.9511,3800.0
2018-01-22 10:45:00,180.67,180.72,180.49,180.51,1785.0,169.0728,169.1196,168.9043,168.9231,1785.0
2018-01-22 10:50:00,180.58,180.62,180.48,180.49,4822.0,168.9886,169.026,168.895,168.9043,4822.0
2018-01-22 10:55:00,180.49,180.5,180.26,180.3,1600.0,168.9043,168.9137,168.6891,168.7265,1600.0
2018-01-22 11:00:00,180.11,180.37,180.07,180.37,1511.0,168.5487,168.792,168.5113,168.792,1511.0
2018-01-22 11:05:00,180.29,180.4,180.2,180.26,2568.0,168.7172,168.8201,168.633,168.6891,2568.0
2018-01-22 11:10:00,180.28,180.28,180.0,180.07,4890.0,168.7078,168.7078,168.4458,168.5113,4890.0
2018-01-22 11:15:00,180.04,180.08,179.93,180.04,7259.0,168.4832,168.5207,168.3803,168.4832,7259.0
2018-01-22 11:20:00,180.04,180.16,179.99,180.16,5829.0,168.4832,168.5955,168.4364,168.5955,5829.0
2018-01-22 11:25:00,180.14,180.21,179.95,179.95,2482.0,168.5768,168.6423,168.399,168.399,2482.0
2018-01-22 11:30:00,179.92,180.06,179.92,179.95,6100.0,168.3709,168.5019,168.3709,168.399,6100.0
2018-01-22 11:35:00,179.95,180.01,179.78,180.01,2294.0,168.399,168.4552,168.2399,168.4552,2294.0
2018-01-22 11:40:00,180.09,180.1,179.93,179.93,1600.0,168.53,168.5394,168.3803,168.3803,1600.0
2018-01-22 11:45:00,179.92,180.12,179.83,180.03,1973.0,168.3709,168.5581,168.2867,168.4739,1973.0
2018-01-22 11:50:00,180.11,180.23,180.01,180.12,13300.0,168.5487,168.661,168.4552,168.5581,13300.0
2018-01-22 11:55:00,180.05,180.05,179.87,179.88,2834.0,168.4926,168.4926,168.3241,168.3335,2834.0
2018-01-22 12:00:00,180.0,180.25,180.0,180.21,8299.0,168.4458,168.6798,168.4458,168.6423,8299.0
2018-01-22 12:05:00,180.18,180.2,180.1,180.13,1000.0,168.6142,168.633,168.5394,168.5675,1000.0
2018-01-22 12:10:00,180.14,180.19,180.02,180.03,4945.0,168.5768,168.6236,168.4645,168.4739,4945.0
2018-01-22 12:15:00,180.03,180.41,180.03,180.35,5420.0,168.4739,168.8295,168.4739,168.7733,5420.0
2018-01-22 12:20:00,180.41,180.58,180.35,180.35,2490.0,168.8295,168.9886,168.7733,168.7733,2490.0
2018-01-22 12:25:00,180.42,180.59,180.35,180.56,3193.0,168.8388,168.9979,168.7733,168.9699,3193.0
2018-01-22 12:30:00,180.63,180.63,180.41,180.46,2150.0,169.0354,169.0354,168.8295,168.8763,2150.0
2018-01-22 12:35:00,180.5,180.54,180.43,180.47,7218.0,168.9137,168.9511,168.8482,168.8856,7218.0
2018-01-22 12:40:00,180.37,180.59,180.37,180.59,4490.0,168.792,168.9979,168.792,168.9979,4490.0
2018-01-22 12:45:00,180.58,180.58,180.46,180.47,2905.0,168.9886,168.9886,168.8763,168.8856,2905.0
2018-01-22 12:50:00,180.5,180.76,180.5,180.62,3661.0,168.9137,169.157,168.9137,169.026,3661.0
2018-01-22 12:55:00,180.54,180.56,180.43,180.46,4076.0,168.9511,168.9699,168.8482,168.8763,4076.0
2018-01-22 13:00:00,180.47,180.5,180.31,180.31,3513.0,168.8856,168.9137,168.7359,168.7359,3513.0
2018-01-22 13:05:00,180.35,180.35,180.2,180.21,3500.0,168.7733,168.7733,168.633,168.6423,3500.0
2018-01-22 13:10:00,180.27,180.35,180.26,180.34,1832.0,168.6985,168.7733,168.6891,168.764,1832.0
2018-01-22 13:15:00,180.38,180.38,180.23,180.29,2180.0,168.8014,168.8014,168.661,168.7172,2180.0
2018-01-22 13:20:00,180.23,180.26,180.22,180.26,676.0,168.661,168.6891,168.6517,168.6891,676.0
2018-01-22 13:25:00,180.25,180.32,180.2,180.2,3003.0,168.6798,168.7453,168.633,168.633,3003.0
2018-01-22 13:30:00,180.25,180.29,180.25,180.27,3321.0,168.6798,168.7172,168.6798,168.6985,3321.0
2018-01-22 13:35:00,180.22,180.33,180.21,180.33,1540.0,168.6517,168.7546,168.6423,168.7546,1540.0
2018-01-22 13:40:00,180.29,180.39,180.26,180.39,12776.0,168.7172,168.8108,168.6891,168.8108,12776.0
2018-01-22 13:45:00,180.47,180.6,180.39,180.57,6002.0,168.8856,169.0073,168.8108,168.9792,6002.0
2018-01-22 13:50:00,180.6,180.64,180.56,180.56,609.0,169.0073,169.0447,168.9699,168.9699,609.0
2018-01-22 13:55:00,180.64,180.68,180.6,180.68,3770.0,169.0447,169.0821,169.0073,169.0821,3770.0
2018-01-22 14:00:00,180.68,180.73,180.6,180.66,6155.0,169.0821,169.1289,169.0073,169.0634,6155.0
2018-01-22 14:05:00,180.69,180.69,180.46,180.49,7200.0,169.0915,169.0915,168.8763,168.9043,7200.0
2018-01-22 14:10:00,180.52,180.59,180.52,180.59,2236.0,168.9324,168.9979,168.9324,168.9979,2236.0
2018-01-22 14:15:00,180.59,180.6,180.5,180.57,4695.0,168.9979,169.0073,168.9137,168.9792,4695.0
2018-01-22 14:20:00,180.58,180.63,180.37,180.49,3443.0,168.9886,169.0354,168.792,168.9043,3443.0
2018-01-22 14:25:00,180.5,180.54,180.47,180.5,813.0,168.9137,168.9511,168.8856,168.9137,813.0
2018-01-22 14:30:00,180.45,180.53,180.44,180.51,2500.0,168.8669,168.9418,168.8576,168.9231,2500.0
2018-01-22 14:35:00,180.53,180.59,180.49,180.57,2768.0,168.9418,168.9979,168.9043,168.9792,2768.0
2018-01-22 14:40:00,180.58,180.58,180.5,180.51,8990.0,168.9886,168.9886,168.9137,168.9231,8990.0
2018-01-22 14:45:00,180.56,180.77,180.56,180.77,4800.0,168.9699,169.1664,168.9699,169.1664,4800.0
2018-01-22 14:50:00,180.82,180.84,180.73,180.76,2700.0,169.2132,169.2319,169.1289,169.157,2700.0
2018-01-22 14:55:00,180.77,180.82,180.74,180.8,4712.0,169.1664,169.2132,169.1383,169.1944,4712.0
2018-01-22 15:00:00,180.78,181.0,180.78,180.94,5687.0,169.1757,169.3816,169.1757,169.3255,5687.0
2018-01-22 15:05:00,180.98,181.08,180.87,181.04,11566.0,169.3629,169.4565,169.26,169.419,11566.0
2018-01-22 15:10:00,180.99,181.11,180.94,181.01,10812.0,169.3722,169.4845,169.3255,169.391,10812.0
2018-01-22 15:15:00,181.07,181.3,181.07,181.3,16042.0,169.4471,169.6624,169.4471,169.6624,16042.0
2018-01-22 15:20:00,181.27,181.33,181.15,181.31,19065.0,169.6343,169.6904,169.522,169.6717,19065.0
2018-01-22 15:25:00,181.25,181.39,181.25,181.39,5536.0,169.6156,169.7466,169.6156,169.7466,5536.0
2018-01-22 15:30:00,181.38,181.44,181.2,181.36,17914.0,169.7372,169.7934,169.5688,169.7185,17914.0
2018-01-22 15:35:00,181.34,181.47,181.21,181.45,9640.0,169.6998,169.8214,169.5781,169.8027,9640.0
2018-01-22 15:40:00,181.44,181.59,181.44,181.59,13849.0,169.7934,169.9337,169.7934,169.9337,13849.0
2018-01-22 15:45:00,181.56,181.69,181.5,181.68,16713.0,169.9057,170.0273,169.8495,170.018,16713.0
2018-01-22 15:50:00,181.73,181.94,181.69,181.88,33391.0,170.0647,170.2613,170.0273,170.2051,33391.0
2018-01-22 15:55:00,181.9,182.16,181.84,182.14,61129.0,170.2238,170.4671,170.1677,170.4484,61129.0
2018-01-23 09:30:00,182.23,182.23,181.17,181.68,13037.0,170.5327,170.5327,169.5407,170.018,13037.0
2018-01-23 09:35:00,181.54,181.88,181.4,181.52,7007.0,169.8869,170.2051,169.7559,169.8682,7007.0
2018-01-23 09:40:00,181.78,182.4,181.78,182.14,4710.0,170.1115,170.6917,170.1115,170.4484,4710.0
2018-01-23 09:45:00,182.25,182.27,182.08,182.25,1795.0,170.5514,170.5701,170.3923,170.5514,1795.0
2018-01-23 09:50:00,182.35,182.39,181.78,181.95,8392.0,170.645,170.6824,170.1115,170.2706,8392.0
2018-01-23 09:55:00,181.94,182.58,181.83,182.22,11948.0,170.2613,170.8602,170.1583,170.5233,11948.0
2018-01-23 10:00:00,182.18,182.54,182.0,182.27,8625.0,170.4859,170.8228,170.3174,170.5701,8625.0
2018-01-23 10:05:00,182.4,182.55,182.15,182.55,14589.0,170.6917,170.8321,170.4578,170.8321,14589.0
2018-01-23 10:10:00,182.66,183.24,182.66,183.19,13136.0,170.9351,171.4778,170.9351,171.431,13136.0
2018-01-23 10:15:00,183.36,183.42,183.0,183.02,5619.0,171.5901,171.6463,171.2532,171.2719,5619.0
2018-01-23 10:20:00,183.11,183.12,182.82,182.92,14669.0,171.3562,171.3655,171.0848,171.1784,14669.0
2018-01-23 10:25:00,182.95,183.22,182.95,182.98,4600.0,171.2064,171.4591,171.2064,171.2345,4600.0
2018-01-23 10:30:00,182.98,183.1,182.85,182.86,13377.0,171.2345,171.3468,171.1129,171.1222,13377.0
2018-01-23 10:35:00,182.86,183.05,182.74,183.05,3798.0,171.1222,171.3,171.0099,171.3,3798.0
2018-01-23 10:40:00,183.08,183.21,182.99,183.01,7163.0,171.3281,171.4497,171.2439,171.2626,7163.0
2018-01-23 10:45:00,183.0,183.0,182.94,182.99,7380.0,171.2532,171.2532,171.1971,171.2439,7380.0
2018-01-23 10:50:00,182.99,183.13,182.94,182.94,4806.0,171.2439,171.3749,171.1971,171.1971,4806.0
2018-01-23 10:55:00,183.03,183.43,183.03,183.32,4445.0,171.2813,171.6556,171.2813,171.5527,4445.0
2018-01-23 11:00:00,183.34,183.34,183.08,183.09,7839.0,171.5714,171.5714,171.3281,171.3375,7839.0
2018-01-23 11:05:00,183.18,183.18,182.86,182.86,4300.0,171.4217,171.4217,171.1222,171.1222,4300.0
2018-01-23 11:10:00,182.86,183.05,182.82,182.9,6781.0,171.1222,171.3,171.0848,171.1596,6781.0
2018-01-23 11:15:00,182.96,183.01,182.87,182.87,3008.0,171.2158,171.2626,171.1316,171.1316,3008.0
2018-01-23 11:20:00,182.87,183.39,182.81,183.38,9288.0,171.1316,171.6182,171.0754,171.6088,9288.0
2018-01-23 11:25:00,183.47,183.67,183.23,183.33,7296.0,171.6931,171.8802,171.4685,171.562,7296.0
2018-01-23 11:30:00,183.28,183.28,183.13,183.16,3348.0,171.5153,171.5153,171.3749,171.403,3348.0
2018-01-23 11:35:00,183.25,183.26,182.92,182.92,4350.0,171.4872,171.4965,171.1784,171.1784,4350.0
2018-01-23 11:40:00,182.92,183.04,182.61,182.73,3726.0,171.1784,171.2907,170.8883,171.0006,3726.0
2018-01-23 11:45:00,182.64,182.77,182.63,182.68,5531.0,170.9163,171.038,170.907,170.9538,5531.0
2018-01-23 11:50:00,182.58,182.69,182.39,182.69,5500.0,170.8602,170.9631,170.6824,170.9631,5500.0
2018-01-23 11:55:00,182.68,182.68,182.49,182.49,1436.0,170.9538,170.9538,170.776,170.776,1436.0
2018-01-23 12:00:00,182.58,182.77,182.47,182.77,4965.0,170.8602,171.038,170.7572,171.038,4965.0
2018-01-23 12:05:00,182.72,182.73,182.58,182.72,1400.0,170.9912,171.0006,170.8602,170.9912,1400.0
2018-01-23 12:10:00,182.74,182.76,182.68,182.73,2733.0,171.0099,171.0286,170.9538,171.0006,2733.0
2018-01-23 12:15:00,182.77,183.02,182.77,182.87,4189.0,171.038,171.2719,171.038,171.1316,4189.0
2018-01-23 12:20:00,182.82,183.05,182.82,183.0,6035.0,171.0848,171.3,171.0848,171.2532,6035.0
2018-01-23 12:25:00,183.03,183.14,182.94,182.94,3700.0,171.2813,171.3842,171.1971,171.1971,3700.0
2018-01-23 12:30:00,182.93,183.17,182.93,183.01,4523.0,171.1877,171.4123,171.1877,171.2626,4523.0
2018-01-23 12:35:00,183.03,183.07,182.92,183.05,3300.0,171.2813,171.3187,171.1784,171.3,3300.0
2018-01-23 12:40:00,182.99,183.07,182.84,182.84,1478.0,171.2439,171.3187,171.1035,171.1035,1478.0
2018-01-23 12:45:00,182.91,183.03,182.88,183.02,3434.0,171.169,171.2813,171.1409,171.2719,3434.0
2018-01-23 12:50:00,183.02,183.02,182.69,182.81,5002.0,171.2719,171.2719,170.9631,171.0754,5002.0
2018-01-23 12:55:00,182.84,182.85,182.77,182.81,2100.0,171.1035,171.1129,171.038,171.0754,2100.0
2018-01-23 13:00:00,182.81,183.08,182.81,182.99,4801.0,171.0754,171.3281,171.0754,171.2439,4801.0
2018-01-23 13:05:00,183.02,183.02,182.87,182.95,4800.0,171.2719,171.2719,171.1316,171.2064,4800.0
2018-01-23 13:10:00,182.88,182.91,182.7,182.73,1889.0,171.1409,171.169,170.9725,171.0006,1889.0
2018-01-23 13:15:00,182.7,182.77,182.62,182.77,2554.0,170.9725,171.038,170.8976,171.038,2554.0
2018-01-23 13:20:00,182.77,182.85,182.71,182.85,2350.0,171.038,171.1129,170.9818,171.1129,2350.0
2018-01-23 13:25:00,182.86,182.86,182.62,182.62,2400.0,171.1222,171.1222,170.8976,170.8976,2400.0
2018-01-23 13:30:00,182.66,182.7,182.58,182.68,4468.0,170.9351,170.9725,170.8602,170.9538,4468.0
2018-01-23 13:35:00,182.62,182.62,182.5,182.57,2413.0,170.8976,170.8976,170.7853,170.8508,2413.0
2018-01-23 13:40:00,182.58,182.68,182.4,182.48,4545.0,170.8602,170.9538,170.6917,170.7666,4545.0
2018-01-23 13:45:00,182.5,182.65,182.47,182.56,3446.0,170.7853,170.9257,170.7572,170.8415,3446.0
2018-01-23 13:50:00,182.48,182.53,182.44,182.44,2050.0,170.7666,170.8134,170.7292,170.7292,2050.0
2018-01-23 13:55:00,182.5,182.5,182.35,182.4,2941.0,170.7853,170.7853,170.645,170.6917,2941.0
2018-01-23 14:00:00,182.4,182.41,182.29,182.35,5460.0,170.6917,170.7011,170.5888,170.645,5460.0
2018-01-23 14:05:00,182.38,182.46,182.35,182.46,2810.0,170.673,170.7479,170.645,170.7479,2810.0
2018-01-23 14:10:00,182.48,182.48,182.41,182.41,2218.0,170.7666,170.7666,170.7011,170.7011,2218.0
2018-01-23 14:15:00,182.43,182.43,182.32,182.32,2737.0,170.7198,170.7198,170.6169,170.6169,2737.0
2018-01-23 14:20:00,182.3,182.38,182.29,182.34,2731.0,170.5982,170.673,170.5888,170.6356,2731.0
2018-01-23 14:25:00,182.36,182.48,182.27,182.48,3900.0,170.6543,170.7666,170.5701,170.7666,3900.0
2018-01-23 14:30:00,182.42,182.42,182.14,182.21,4404.0,170.7105,170.7105,170.4484,170.5139,4404.0
2018-01-23 14:35:00,182.21,182.27,182.18,182.18,4350.0,170.5139,170.5701,170.4859,170.4859,4350.0
2018-01-23 14:40:00,182.25,182.45,182.2,182.45,2405.0,170.5514,170.7385,170.5046,170.7385,2405.0
2018-01-23 14:45:00,182.41,182.49,182.37,182.45,3086.0,170.7011,170.776,170.6637,170.7385,3086.0
2018-01-23 14:50:00,182.47,182.63,182.42,182.53,4386.0,170.7572,170.907,170.7105,170.8134,4386.0
2018-01-23 14:55:00,182.51,182.62,182.47,182.51,4685.0,170.7947,170.8976,170.7572,170.7947,4685.0
2018-01-23 15:00:00,182.54,182.56,182.46,182.48,4803.0,170.8228,170.8415,170.7479,170.7666,4803.0
2018-01-23 15:05:00,182.47,182.47,182.38,182.42,3601.0,170.7572,170.7572,170.673,170.7105,3601.0
2018-01-23 15:10:00,182.45,182.52,182.31,182.31,3879.0,170.7385,170.804,170.6075,170.6075,3879.0
2018-01-23 15:15:00,182.28,182.54,182.28,182.51,8086.0,170.5794,170.8228,170.5794,170.7947,8086.0
2018-01-23 15:20:00,182.48,182.59,182.48,182.56,8325.0,170.7666,170.8695,170.7666,170.8415,8325.0
2018-01-23 15:25:00,182.6,182.71,182.54,182.67,14660.0,170.8789,170.9818,170.8228,170.9444,14660.0
2018-01-23 15:30:00,182.71,182.88,182.71,182.8,9757.0,170.9818,171.1409,170.9818,171.0661,9757.0
2018-01-23 15:35:00,182.81,182.82,182.64,182.64,7173.0,171.0754,171.0848,170.9163,170.9163,7173.0
2018-01-23 15:40:00,182.62,182.67,182.51,182.61,12138.0,170.8976,170.9444,170.7947,170.8883,12138.0
2018-01-23 15:45:00,182.64,182.94,182.63,182.9,12226.0,170.9163,171.1971,170.907,171.1596,12226.0
2018-01-23 15:50:00,182.91,182.91,182.8,182.86,15757.0,171.169,171.169,171.0661,171.1222,15757.0
2018-01-23 15:55:00,182.84,183.12,182.83,182.89,42022.0,171.1035,171.3655,171.0941,171.1503,42022.0
2018-01-24 09:30:00,183.16,183.55,182.97,183.55,7749.0,171.403,171.7679,171.2252,171.7679,7749.0
2018-01-24 09:35:00,183.17,183.47,182.46,182.72,7491.0,171.4123,171.6931,170.7479,170.9912,7491.0
2018-01-24 09:40:00,182.65,182.99,182.61,182.78,9497.0,170.9257,171.2439,170.8883,171.0473,9497.0
2018-01-24 09:45:00,182.87,183.45,182.8,183.13,5850.0,171.1316,171.6743,171.0661,171.3749,5850.0
2018-01-24 09:50:00,183.23,183.46,183.21,183.46,2590.0,171.4685,171.6837,171.4497,171.6837,2590.0
2018-01-24 09:55:00,183.51,183.79,183.47,183.47,7540.0,171.7305,171.9925,171.6931,171.6931,7540.0
2018-01-24 10:00:00,183.77,184.14,183.45,184.14,7682.0,171.9738,172.3201,171.6743,172.3201,7682.0
2018-01-24 10:05:00,184.09,184.44,184.01,184.39,9127.0,172.2733,172.6008,172.1984,172.554,9127.0
2018-01-24 10:10:00,184.34,184.5,184.33,184.45,7800.0,172.5072,172.6569,172.4979,172.6102,7800.0
2018-01-24 10:15:00,184.45,184.45,183.81,183.96,8552.0,172.6102,172.6102,172.0112,172.1516,8552.0
2018-01-24 10:20:00,183.9,184.08,183.79,183.94,4640.0,172.0955,172.2639,171.9925,172.1329,4640.0
2018-01-24 10:25:00,183.98,184.05,183.87,184.05,4295.0,172.1703,172.2358,172.0674,172.2358,4295.0
2018-01-24 10:30:00,184.11,184.28,184.02,184.27,4288.0,172.292,172.4511,172.2078,172.4417,4288.0
2018-01-24 10:35:00,184.31,184.34,184.13,184.13,4195.0,172.4791,172.5072,172.3107,172.3107,4195.0
2018-01-24 10:40:00,184.19,184.39,184.14,184.14,3800.0,172.3668,172.554,172.3201,172.3201,3800.0
2018-01-24 10:45:00,184.14,184.4,184.12,184.12,5634.0,172.3201,172.5634,172.3013,172.3013,5634.0
2018-01-24 10:50:00,184.14,184.2,183.92,184.15,8914.0,172.3201,172.3762,172.1142,172.3294,8914.0
2018-01-24 10:55:00,184.17,184.17,183.9,184.15,5022.0,172.3481,172.3481,172.0955,172.3294,5022.0
2018-01-24 11:00:00,184.04,184.31,184.0,184.2,5064.0,172.2265,172.4791,172.189,172.3762,5064.0
2018-01-24 11:05:00,184.19,184.24,183.89,183.89,1320.0,172.3668,172.4136,172.0861,172.0861,1320.0
2018-01-24 11:10:00,183.88,183.91,183.4,183.4,4378.0,172.0767,172.1048,171.6276,171.6276,4378.0
2018-01-24 11:15:00,183.39,183.63,183.37,183.63,4220.0,171.6182,171.8428,171.5995,171.8428,4220.0
2018-01-24 11:20:00,183.68,183.68,183.45,183.45,1500.0,171.8896,171.8896,171.6743,171.6743,1500.0
2018-01-24 11:25:00,183.42,183.5,183.28,183.5,2504.0,171.6463,171.7211,171.5153,171.7211,2504.0
2018-01-24 11:30:00,183.45,183.46,182.85,182.85,3902.0,171.6743,171.6837,171.1129,171.1129,3902.0
2018-01-24 11:35:00,183.0,183.05,182.77,183.02,4853.0,171.2532,171.3,171.038,171.2719,4853.0
2018-01-24 11:40:00,183.13,183.18,182.91,182.91,2400.0,171.3749,171.4217,171.169,171.169,2400.0
2018-01-24 11:45:00,182.97,183.15,182.92,183.08,1837.0,171.2252,171.3936,171.1784,171.3281,1837.0
2018-01-24 11:50:00,182.93,183.54,182.93,183.54,2100.0,171.1877,171.7586,171.1877,171.7586,2100.0
2018-01-24 11:55:00,183.29,183.29,182.82,182.82,1740.0,171.5246,171.5246,171.0848,171.0848,1740.0
2018-01-24 12:00:00,182.83,182.83,182.63,182.75,5063.0,171.0941,171.0941,170.907,171.0193,5063.0
2018-01-24 12:05:00,182.79,182.94,182.78,182.89,7624.0,171.0567,171.1971,171.0473,171.1503,7624.0
2018-01-24 12:10:00,182.89,183.19,182.81,183.08,12517.0,171.1503,171.431,171.0754,171.3281,12517.0
2018-01-24 12:15:00,183.23,183.25,183.0,183.03,2837.0,171.4685,171.4872,171.2532,171.2813,2837.0
2018-01-24 12:20:00,183.06,183.06,182.8,182.8,3183.0,171.3094,171.3094,171.0661,171.0661,3183.0
2018-01-24 12:25:00,182.81,183.0,182.78,182.88,2532.0,171.0754,171.2532,171.0473,171.1409,2532.0
2018-01-24 12:30:00,182.96,182.96,182.79,182.8,1844.0,171.2158,171.2158,171.0567,171.0661,1844.0
2018-01-24 12:35:00,182.77,182.81,182.6,182.6,3161.0,171.038,171.0754,170.8789,170.8789,3161.0
2018-01-24 12:40:00,182.54,182.78,182.54,182.77,1769.0,170.8228,171.0473,170.8228,171.038,1769.0
2018-01-24 12:45:00,182.77,182.83,182.54,182.73,1400.0,171.038,171.0941,170.8228,171.0006,1400.0
2018-01-24 12:50:00,182.7,182.85,182.68,182.85,2100.0,170.9725,171.1129,170.9538,171.1129,2100.0
2018-01-24 12:55:00,182.78,182.93,182.78,182.81,2180.0,171.0473,171.1877,171.0473,171.0754,2180.0
2018-01-24 13:00:00,182.77,182.77,182.53,182.68,4920.0,171.038,171.038,170.8134,170.9538,4920.0
2018-01-24 13:05:00,182.67,182.67,182.28,182.43,4226.0,170.9444,170.9444,170.5794,170.7198,4226.0
2018-01-24 13:10:00,182.37,182.37,182.11,182.27,2888.0,170.6637,170.6637,170.4204,170.5701,2888.0
2018-01-24 13:15:00,182.21,182.21,181.93,182.08,4320.0,170.5139,170.5139,170.2519,170.3923,4320.0
2018-01-24 13:20:00,181.99,182.23,181.95,182.23,2947.0,170.3081,170.5327,170.2706,170.5327,2947.0
2018-01-24 13:25:00,182.34,183.01,182.34,182.83,14095.0,170.6356,171.2626,170.6356,171.0941,14095.0
2018-01-24 13:30:00,182.95,183.0,182.8,182.97,3806.0,171.2064,171.2532,171.0661,171.2252,3806.0
2018-01-24 13:35:00,182.98,183.06,182.64,182.97,4520.0,171.2345,171.3094,170.9163,171.2252,4520.0
2018-01-24 13:40:00,182.96,183.04,182.82,182.93,3242.0,171.2158,171.2907,171.0848,171.1877,3242.0
2018-01-24 13:45:00,183.03,183.05,182.92,182.93,3920.0,171.2813,171.3,171.1784,171.1877,3920.0
2018-01-24 13:50:00,182.96,183.14,182.79,183.14,4607.0,171.2158,171.3842,171.0567,171.3842,4607.0
2018-01-24 13:55:00,183.27,183.27,183.04,183.24,3329.0,171.5059,171.5059,171.2907,171.4778,3329.0
2018-01-24 14:00:00,183.29,183.29,182.93,183.15,4389.0,171.5246,171.5246,171.1877,171.3936,4389.0
2018-01-24 14:05:00,183.1,183.17,183.07,183.1,3095.0,171.3468,171.4123,171.3187,171.3468,3095.0
2018-01-24 14:10:00,183.02,183.05,182.9,182.95,4340.0,171.2719,171.3,171.1596,171.2064,4340.0
2018-01-24 14:15:00,182.86,183.05,182.86,183.05,11264.0,171.1222,171.3,171.1222,171.3,11264.0
2018-01-24 14:20:00,183.14,183.14,182.91,183.01,5517.0,171.3842,171.3842,171.169,171.2626,5517.0
2018-01-24 14:25:00,183.0,183.13,182.98,183.11,3605.0,171.2532,171.3749,171.2345,171.3562,3605.0
2018-01-24 14:30:00,183.15,183.16,182.96,183.06,4362.0,171.3936,171.403,171.2158,171.3094,4362.0
2018-01-24 14:35:00,183.13,183.13,183.02,183.11,4323.0,171.3749,171.3749,171.2719,171.3562,4323.0
2018-01-24 14:40:00,183.09,183.17,183.03,183.17,3014.0,171.3375,171.4123,171.2813,171.4123,3014.0
2018-01-24 14:45:00,183.17,183.43,183.17,183.43,3606.0,171.4123,171.6556,171.4123,171.6556,3606.0
2018-01-24 14:50:00,183.34,183.38,183.15,183.22,2464.0,171.5714,171.6088,171.3936,171.4591,2464.0
2018-01-24 14:55:00,183.24,183.28,183.13,183.19,2000.0,171.4778,171.5153,171.3749,171.431,2000.0
2018-01-24 15:00:00,183.16,183.28,183.06,183.06,4940.0,171.403,171.5153,171.3094,171.3094,4940.0
2018-01-24 15:05:00,183.13,183.26,183.12,183.25,6408.0,171.3749,171.4965,171.3655,171.4872,6408.0
2018-01-24 15:10:00,183.27,183.37,183.16,183.31,4311.0,171.5059,171.5995,171.403,171.5433,4311.0
2018-01-24 15:15:00,183.27,183.37,183.2,183.29,3799.0,171.5059,171.5995,171.4404,171.5246,3799.0
2018-01-24 15:20:00,183.29,183.42,183.27,183.35,4333.0,171.5246,171.6463,171.5059,171.5808,4333.0
2018-01-24 15:25:00,183.34,183.38,183.28,183.36,4577.0,171.5714,171.6088,171.5153,171.5901,4577.0
2018-01-24 15:30:00,183.33,183.37,183.16,183.21,7574.0,171.562,171.5995,171.403,171.4497,7574.0
2018-01-24 15:35:00,183.26,183.34,183.14,183.19,4294.0,171.4965,171.5714,171.3842,171.431,4294.0
2018-01-24 15:40:00,183.25,183.37,183.25,183.3,3829.0,171.4872,171.5995,171.4872,171.534,3829.0
2018-01-24 15:45:00,183.29,183.62,183.29,183.38,12939.0,171.5246,171.8334,171.5246,171.6088,12939.0
2018-01-24 15:50:00,183.33,183.35,183.08,183.15,14227.0,171.562,171.5808,171.3281,171.3936,14227.0
2018-01-24 15:55:00,183.13,183.24,183.06,183.13,52664.0,171.3749,171.4778,171.3094,171.3749,52664.0
2018-01-25 09:30:00,183.63,184.77,183.42,183.53,16500.0,171.8428,172.9096,171.6463,171.7492,16500.0
2018-01-25 09:35:00,183.52,184.07,183.08,183.15,3531.0,171.7398,172.2545,171.3281,171.3936,3531.0
2018-01-25 09:40:00,183.23,183.48,182.94,183.48,7671.0,171.4685,171.7024,171.1971,171.7024,7671.0
2018-01-25 09:45:00,183.78,183.78,183.26,183.27,4906.0,171.9832,171.9832,171.4965,171.5059,4906.0
2018-01-25 09:50:00,183.36,183.44,182.78,182.93,5870.0,171.5901,171.665,171.0473,171.1877,5870.0
2018-01-25 09:55:00,182.75,182.85,182.43,182.69,8220.0,171.0193,171.1129,170.7198,170.9631,8220.0
2018-01-25 10:00:00,182.65,183.7,182.46,183.65,6232.0,170.9257,171.9083,170.7479,171.8615,6232.0
2018-01-25 10:05:00,183.66,183.68,183.31,183.31,3093.0,171.8709,171.8896,171.5433,171.5433,3093.0
2018-01-25 10:10:00,183.3,183.4,183.13,183.3,6060.0,171.534,171.6276,171.3749,171.534,6060.0
2018-01-25 10:15:00,183.32,183.42,183.01,183.04,16117.0,171.5527,171.6463,171.2626,171.2907,16117.0
2018-01-25 10:20:00,183.02,183.27,182.85,182.92,3051.0,171.2719,171.5059,171.1129,171.1784,3051.0
2018-01-25 10:25:00,182.92,183.06,182.74,182.87,8800.0,171.1784,171.3094,171.0099,171.1316,8800.0
2018-01-25 10:30:00,182.88,183.36,182.88,183.36,900.0,171.1409,171.5901,171.1409,171.5901,900.0
2018-01-25 10:35:00,183.51,183.51,183.16,183.16,2300.0,171.7305,171.7305,171.403,171.403,2300.0
2018-01-25 10:40:00,183.3,183.3,182.86,183.09,5917.0,171.534,171.534,171.1222,171.3375,5917.0
2018-01-25 10:45:00,183.11,183.16,182.94,182.94,855.0,171.3562,171.403,171.1971,171.1971,855.0
2018-01-25 10:50:00,183.04,183.2,183.04,183.05,3247.0,171.2907,171.4404,171.2907,171.3,3247.0
2018-01-25 10:55:00,183.1,183.26,183.05,183.05,2531.0,171.3468,171.4965,171.3,171.3,2531.0
2018-01-25 11:00:00,183.13,183.32,183.01,183.18,3200.0,171.3749,171.5527,171.2626,171.4217,3200.0
2018-01-25 11:05:00,183.2,183.3,183.18,183.2,531.0,171.4404,171.534,171.4217,171.4404,531.0
2018-01-25 11:10:00,183.29,183.32,183.09,183.28,5696.0,171.5246,171.5527,171.3375,171.5153,5696.0
2018-01-25 11:15:00,183.24,183.33,183.18,183.2,3200.0,171.4778,171.562,171.4217,171.4404,3200.0
2018-01-25 11:20:00,183.18,183.19,183.18,183.19,200.0,171.4217,171.431,171.4217,171.431,200.0
2018-01-25 11:25:00,183.26,183.55,183.17,183.44,9944.0,171.4965,171.7679,171.4123,171.665,9944.0
2018-01-25 11:30:00,183.46,183.59,183.36,183.43,5146.0,171.6837,171.8054,171.5901,171.6556,5146.0
2018-01-25 11:35:00,183.52,183.54,183.31,183.31,4558.0,171.7398,171.7586,171.5433,171.5433,4558.0
2018-01-25 11:40:00,183.3,183.45,183.3,183.35,7602.0,171.534,171.6743,171.534,171.5808,7602.0
2018-01-25 11:45:00,183.38,183.46,183.24,183.36,4522.0,171.6088,171.6837,171.4778,171.5901,4522.0
2018-01-25 11:50:00,183.4,183.4,183.32,183.32,500.0,171.6276,171.6276,171.5527,171.5527,500.0
2018-01-25 11:55:00,183.28,183.3,183.01,183.04,9370.0,171.5153,171.534,171.2626,171.2907,9370.0
2018-01-25 12:00:00,183.03,183.13,182.87,182.92,4689.0,171.2813,171.3749,171.1316,171.1784,4689.0
2018-01-25 12:05:00,182.92,183.08,182.92,183.07,3450.0,171.1784,171.3281,171.1784,171.3187,3450.0
2018-01-25 12:10:00,183.05,183.21,183.04,183.14,1800.0,171.3,171.4497,171.2907,171.3842,1800.0
2018-01-25 12:15:00,183.07,183.21,183.07,183.16,1600.0,171.3187,171.4497,171.3187,171.403,1600.0
2018-01-25 12:20:00,183.15,183.15,182.92,182.98,5038.0,171.3936,171.3936,171.1784,171.2345,5038.0
2018-01-25 12:25:00,182.97,183.1,182.92,182.94,4632.0,171.2252,171.3468,171.1784,171.1971,4632.0
2018-01-25 12:30:00,183.02,183.1,182.98,183.02,3659.0,171.2719,171.3468,171.2345,171.2719,3659.0
2018-01-25 12:35:00,183.02,183.16,183.02,183.16,2572.0,171.2719,171.403,171.2719,171.403,2572.0
2018-01-25 12:40:00,183.1,183.23,183.04,183.17,2255.0,171.3468,171.4685,171.2907,171.4123,2255.0
2018-01-25 12:45:00,183.12,183.21,183.03,183.03,1400.0,171.3655,171.4497,171.2813,171.2813,1400.0
2018-01-25 12:50:00,183.14,183.14,183.0,183.0,900.0,171.3842,171.3842,171.2532,171.2532,900.0
2018-01-25 12:55:00,182.97,183.06,182.88,183.06,4536.0,171.2252,171.3094,171.1409,171.3094,4536.0
2018-01-25 13:00:00,183.0,183.0,182.86,182.87,2537.0,171.2532,171.2532,171.1222,171.1316,2537.0
2018-01-25 13:05:00,182.88,183.01,182.88,182.95,1819.0,171.1409,171.2626,171.1409,171.2064,1819.0
2018-01-25 13:10:00,182.99,183.05,182.92,182.92,1500.0,171.2439,171.3,171.1784,171.1784,1500.0
2018-01-25 13:15:00,182.93,183.04,182.91,183.04,5099.0,171.1877,171.2907,171.169,171.2907,5099.0
2018-01-25 13:20:00,182.94,183.02,182.94,182.97,900.0,171.1971,171.2719,171.1971,171.2252,900.0
2018-01-25 13:25:00,183.01,183.02,182.95,182.97,1200.0,171.2626,171.2719,171.2064,171.2252,1200.0
2018-01-25 13:30:00,182.99,183.0,182.9,182.95,5055.0,171.2439,171.2532,171.1596,171.2064,5055.0
2018-01-25 13:35:00,182.92,183.05,182.91,183.05,2900.0,171.1784,171.3,171.169,171.3,2900.0
2018-01-25 13:40:00,183.08,183.17,183.04,183.08,4600.0,171.3281,171.4123,171.2907,171.3281,4600.0
2018-01-25 13:45:00,183.11,183.17,183.05,183.17,1500.0,171.3562,171.4123,171.3,171.4123,1500.0
2018-01-25 13:50:00,183.18,183.31,183.18,183.31,2931.0,171.4217,171.5433,171.4217,171.5433,2931.0
2018-01-25 13:55:00,183.27,183.28,183.21,183.23,1602.0,171.5059,171.5153,171.4497,171.4685,1602.0
2018-01-25 14:00:00,183.27,183.3,183.16,183.16,4223.0,171.5059,171.534,171.403,171.403,4223.0
2018-01-25 14:05:00,183.21,183.27,183.12,183.18,2400.0,171.4497,171.5059,171.3655,171.4217,2400.0
2018-01-25 14:10:00,183.11,183.14,182.87,182.92,2975.0,171.3562,171.3842,171.1316,171.1784,2975.0
2018-01-25 14:15:00,182.91,183.02,182.87,182.96,7700.0,171.169,171.2719,171.1316,171.2158,7700.0
2018-01-25 14:20:00,182.96,182.96,182.84,182.92,3131.0,171.2158,171.2158,171.1035,171.1784,3131.0
2018-01-25 14:25:00,182.84,182.98,182.77,182.98,4525.0,171.1035,171.2345,171.038,171.2345,4525.0
2018-01-25 14:30:00,183.11,183.12,182.92,183.02,4149.0,171.3562,171.3655,171.1784,171.2719,4149.0
2018-01-25 14:35:00,182.97,183.01,182.9,182.92,1638.0,171.2252,171.2626,171.1596,171.1784,1638.0
2018-01-25 14:40:00,182.87,182.95,182.83,182.95,1700.0,171.1316,171.2064,171.0941,171.2064,1700.0
2018-01-25 14:45:00,182.94,182.94,182.8,182.85,4340.0,171.1971,171.1971,171.0661,171.1129,4340.0
2018-01-25 14:50:00,182.88,182.88,182.61,182.73,6116.0,171.1409,171.1409,170.8883,171.0006,6116.0
2018-01-25 14:55:00,182.77,182.88,182.71,182.71,4988.0,171.038,171.1409,170.9818,170.9818,4988.0
2018-01-25 15:00:00,182.7,182.7,182.56,182.58,5801.0,170.9725,170.9725,170.8415,170.8602,5801.0
2018-01-25 15:05:00,182.52,182.55,182.01,182.07,21272.0,170.804,170.8321,170.3268,170.3829,21272.0
2018-01-25 15:10:00,182.02,182.11,181.82,181.89,12179.0,170.3361,170.4204,170.149,170.2145,12179.0
2018-01-25 15:15:00,181.87,182.03,181.86,181.96,25482.0,170.1958,170.3455,170.1864,170.28,25482.0
2018-01-25 15:20:00,181.93,182.07,181.9,181.9,13115.0,170.2519,170.3829,170.2238,170.2238,13115.0
2018-01-25 15:25:00,181.94,181.99,181.87,181.9,13656.0,170.2613,170.3081,170.1958,170.2238,13656.0
2018-01-25 15:30:00,181.88,181.92,181.75,181.77,17855.0,170.2051,170.2426,170.0835,170.1022,17855.0
2018-01-25 15:35:00,181.79,181.79,181.6,181.63,17325.0,170.1209,170.1209,169.9431,169.9712,17325.0
2018-01-25 15:40:00,181.64,181.77,181.61,181.75,15034.0,169.9805,170.1022,169.9525,170.0835,15034.0
2018-01-25 15:45:00,181.81,181.9,181.74,181.75,22414.0,170.1396,170.2238,170.0741,170.0835,22414.0
2018-01-25 15:50:00,181.73,181.87,181.67,181.71,25166.0,170.0647,170.1958,170.0086,170.046,25166.0
2018-01-25 15:55:00,181.7,181.95,181.7,181.91,38328.0,170.0367,170.2706,170.0367,170.2332,38328.0
2018-01-26 09:30:00,182.81,183.69,182.26,182.78,21643.0,171.0754,171.8989,170.5607,171.0473,21643.0
2018-01-26 09:35:00,182.95,183.04,181.81,181.81,6293.0,171.2064,171.2907,170.1396,170.1396,6293.0
2018-01-26 09:40:00,181.93,182.13,181.84,182.11,4938.0,170.2519,170.4391,170.1677,170.4204,4938.0
2018-01-26 09:45:00,182.14,182.14,181.6,181.97,5100.0,170.4484,170.4484,169.9431,170.2893,5100.0
2018-01-26 09:50:00,182.1,182.29,181.99,182.13,16659.0,170.411,170.5888,170.3081,170.4391,16659.0
2018-01-26 09:55:00,182.25,182.48,182.16,182.48,8415.0,170.5514,170.7666,170.4671,170.7666,8415.0
2018-01-26 10:00:00,182.39,182.9,182.39,182.84,11317.0,170.6824,171.1596,170.6824,171.1035,11317.0
2018-01-26 10:05:00,182.91,182.98,182.81,182.81,2800.0,171.169,171.2345,171.0754,171.0754,2800.0
2018-01-26 10:10:00,182.8,182.97,182.65,182.69,4442.0,171.0661,171.2252,170.9257,170.9631,4442.0
2018-01-26 10:15:00,182.64,183.04,182.54,182.99,8166.0,170.9163,171.2907,170.8228,171.2439,8166.0
2018-01-26 10:20:00,182.99,183.03,182.79,182.9,9503.0,171.2439,171.2813,171.0567,171.1596,9503.0
2018-01-26 10:25:00,182.81,182.91,182.68,182.68,4700.0,171.0754,171.169,170.9538,170.9538,4700.0
2018-01-26 10:30:00,182.8,182.95,182.75,182.87,4265.0,171.0661,171.2064,171.0193,171.1316,4265.0
2018-01-26 10:35:00,182.93,183.08,182.9,183.0,12035.0,171.1877,171.3281,171.1596,171.2532,12035.0
2018-01-26 10:40:00,183.02,183.07,182.82,182.96,15985.0,171.2719,171.3187,171.0848,171.2158,15985.0
2018-01-26 10:45:00,183.0,183.14,182.85,183.11,51328.0,171.2532,171.3842,171.1129,171.3562,51328.0
2018-01-26 10:50:00,183.15,183.42,183.14,183.29,6210.0,171.3936,171.6463,171.3842,171.5246,6210.0
2018-01-26 10:55:00,183.42,183.42,182.88,183.24,13394.0,171.6463,171.6463,171.1409,171.4778,13394.0
2018-01-26 11:00:00,183.25,183.49,183.07,183.08,12659.0,171.4872,171.7118,171.3187,171.3281,12659.0
2018-01-26 11:05:00,183.13,183.31,183.03,183.2,7857.0,171.3749,171.5433,171.2813,171.4404,7857.0
2018-01-26 11:10:00,183.24,183.24,182.89,182.89,5041.0,171.4778,171.4778,171.1503,171.1503,5041.0
2018-01-26 11:15:00,183.02,183.1,182.81,182.87,13220.0,171.2719,171.3468,171.0754,171.1316,13220.0
2018-01-26 11:20:00,182.87,183.14,182.85,183.02,5879.0,171.1316,171.3842,171.1129,171.2719,5879.0
2018-01-26 11:25:00,183.04,183.04,182.93,182.94,1900.0,171.2907,171.2907,171.1877,171.1971,1900.0
2018-01-26 11:30:00,182.94,183.04,182.89,182.89,6222.0,171.1971,171.2907,171.1503,171.1503,6222.0
2018-01-26 11:35:00,182.97,183.0,182.91,182.91,2474.0,171.2252,171.2532,171.169,171.169,2474.0
2018-01-26 11:40:00,182.98,183.04,182.95,183.03,3327.0,171.2345,171.2907,171.2064,171.2813,3327.0
2018-01-26 11:45:00,183.05,183.08,182.98,182.98,5418.0,171.3,171.3281,171.2345,171.2345,5418.0
2018-01-26 11:50:00,182.95,182.95,182.78,182.78,1995.0,171.2064,171.2064,171.0473,171.0473,1995.0
2018-01-26 11:55:00,182.78,182.85,182.76,182.76,2830.0,171.0473,171.1129,171.0286,171.0286,2830.0
2018-01-26 12:00:00,182.74,182.83,182.66,182.78,2299.0,171.0099,171.0941,170.9351,171.0473,2299.0
2018-01-26 12:05:00,182.74,182.81,182.69,182.81,2605.0,171.0099,171.0754,170.9631,171.0754,2605.0
2018-01-26 12:10:00,182.78,182.81,182.73,182.73,1300.0,171.0473,171.0754,171.0006,171.0006,1300.0
2018-01-26 12:15:00,182.72,182.78,182.72,182.77,1981.0,170.9912,171.0473,170.9912,171.038,1981.0
2018-01-26 12:20:00,182.77,182.95,182.76,182.94,2277.0,171.038,171.2064,171.0286,171.1971,2277.0
2018-01-26 12:25:00,182.89,183.01,182.89,182.95,1843.0,171.1503,171.2626,171.1503,171.2064,1843.0
2018-01-26 12:30:00,183.0,183.01,182.91,182.91,5534.0,171.2532,171.2626,171.169,171.169,5534.0
2018-01-26 12:35:00,182.92,182.99,182.92,182.95,4800.0,171.1784,171.2439,171.1784,171.2064,4800.0
2018-01-26 12:40:00,183.0,183.02,182.95,182.99,5570.0,171.2532,171.2719,171.2064,171.2439,5570.0
2018-01-26 12:45:00,182.98,183.09,182.95,183.06,6750.0,171.2345,171.3375,171.2064,171.3094,6750.0
2018-01-26 12:50:00,183.06,183.07,182.95,183.0,5950.0,171.3094,171.3187,171.2064,171.2532,5950.0
2018-01-26 12:55:00,183.01,183.04,183.0,183.04,1300.0,171.2626,171.2907,171.2532,171.2907,1300.0
2018-01-26 13:00:00,183.0,183.03,182.93,183.02,4266.0,171.2532,171.2813,171.1877,171.2719,4266.0
2018-01-26 13:05:00,183.02,183.05,182.96,182.96,2401.0,171.2719,171.3,171.2158,171.2158,2401.0
2018-01-26 13:10:00,183.0,183.07,182.95,183.0,4300.0,171.2532,171.3187,171.2064,171.2532,4300.0
2018-01-26 13:15:00,182.97,183.04,182.91,182.91,5668.0,171.2252,171.2907,171.169,171.169,5668.0
2018-01-26 13:20:00,182.94,183.05,182.93,182.95,4743.0,171.1971,171.3,171.1877,171.2064,4743.0
2018-01-26 13:25:00,182.9,183.08,182.84,183.08,3050.0,171.1596,171.3281,171.1035,171.3281,3050.0
2018-01-26 13:30:00,183.16,183.51,183.13,183.46,62277.0,171.403,171.7305,171.3749,171.6837,62277.0
2018-01-26 13:35:00,183.46,183.47,183.05,183.25,19641.0,171.6837,171.6931,171.3,171.4872,19641.0
2018-01-26 13:40:00,183.31,183.36,183.25,183.28,3900.0,171.5433,171.5901,171.4872,171.5153,3900.0
2018-01-26 13:45:00,183.29,183.68,183.24,183.68,6800.0,171.5246,171.8896,171.4778,171.8896,6800.0
2018-01-26 13:50:00,183.75,184.07,183.72,183.99,1800.0,171.9551,172.2545,171.927,172.1797,1800.0
2018-01-26 13:55:00,184.02,184.02,183.63,183.63,5774.0,172.2078,172.2078,171.8428,171.8428,5774.0
2018-01-26 14:00:00,183.68,183.83,183.58,183.83,7196.0,171.8896,172.03,171.796,172.03,7196.0
2018-01-26 14:05:00,183.89,183.91,183.7,183.71,7779.0,172.0861,172.1048,171.9083,171.9177,7779.0
2018-01-26 14:10:00,183.66,183.83,183.61,183.83,3432.0,171.8709,172.03,171.8241,172.03,3432.0
2018-01-26 14:15:00,183.86,183.89,183.79,183.86,3606.0,172.058,172.0861,171.9925,172.058,3606.0
2018-01-26 14:20:00,183.93,183.93,183.84,183.93,1515.0,172.1235,172.1235,172.0393,172.1235,1515.0
2018-01-26 14:25:00,183.97,184.0,183.7,183.79,7015.0,172.161,172.189,171.9083,171.9925,7015.0
2018-01-26 14:30:00,183.87,183.88,183.75,183.78,4675.0,172.0674,172.0767,171.9551,171.9832,4675.0
2018-01-26 14:35:00,183.79,183.9,183.78,183.9,2186.0,171.9925,172.0955,171.9832,172.0955,2186.0
2018-01-26 14:40:00,183.94,184.13,183.94,184.13,12537.0,172.1329,172.3107,172.1329,172.3107,12537.0
2018-01-26 14:45:00,184.04,184.21,184.03,184.15,4330.0,172.2265,172.3856,172.2171,172.3294,4330.0
2018-01-26 14:50:00,184.15,184.17,183.96,183.98,2554.0,172.3294,172.3481,172.1516,172.1703,2554.0
2018-01-26 14:55:00,183.99,184.0,183.74,183.74,5292.0,172.1797,172.189,171.9457,171.9457,5292.0
2018-01-26 15:00:00,183.84,184.01,183.84,183.95,3300.0,172.0393,172.1984,172.0393,172.1422,3300.0
2018-01-26 15:05:00,183.98,184.12,183.98,184.05,6091.0,172.1703,172.3013,172.1703,172.2358,6091.0
2018-01-26 15:10:00,184.06,184.11,184.0,184.06,53600.0,172.2452,172.292,172.189,172.2452,53600.0
2018-01-26 15:15:00,184.07,184.12,184.01,184.12,6901.0,172.2545,172.3013,172.1984,172.3013,6901.0
2018-01-26 15:20:00,184.17,184.17,183.93,183.93,7437.0,172.3481,172.3481,172.1235,172.1235,7437.0
2018-01-26 15:25:00,183.91,183.94,183.82,183.86,8477.0,172.1048,172.1329,172.0206,172.058,8477.0
2018-01-26 15:30:00,183.84,183.96,183.83,183.92,9538.0,172.0393,172.1516,172.03,172.1142,9538.0
2018-01-26 15:35:00,183.92,184.03,183.91,184.01,9400.0,172.1142,172.2171,172.1048,172.1984,9400.0
2018-01-26 15:40:00,184.04,184.04,183.89,183.9,12067.0,172.2265,172.2265,172.0861,172.0955,12067.0
2018-01-26 15:45:00,183.93,184.02,183.85,183.93,15057.0,172.1235,172.2078,172.0487,172.1235,15057.0
2018-01-26 15:50:00,183.94,184.03,183.84,183.9,20413.0,172.1329,172.2171,172.0393,172.0955,20413.0
2018-01-26 15:55:00,183.9,183.95,183.8,183.9,54828.0,172.0955,172.1422,172.0019,172.0955,54828.0
2018-01-29 09:30:00,183.8,184.09,183.76,184.09,9742.0,172.0019,172.2733,171.9644,172.2733,9742.0
2018-01-29 09:35:00,183.98,184.84,183.97,184.84,1600.0,172.1703,172.9751,172.161,172.9751,1600.0
2018-01-29 09:40:00,184.96,185.16,184.02,184.03,8248.0,173.0874,173.2746,172.2078,172.2171,8248.0
2018-01-29 09:45:00,183.81,184.09,183.33,183.41,4711.0,172.0112,172.2733,171.562,171.6369,4711.0
2018-01-29 09:50:00,183.22,183.56,183.04,183.26,9120.0,171.4591,171.7773,171.2907,171.4965,9120.0
2018-01-29 09:55:00,183.36,183.77,183.27,183.5,2635.0,171.5901,171.9738,171.5059,171.7211,2635.0
2018-01-29 10:00:00,183.46,184.29,183.1,183.86,19997.0,171.6837,172.4604,171.3468,172.058,19997.0
2018-01-29 10:05:00,183.91,184.1,183.74,183.74,7533.0,172.1048,172.2826,171.9457,171.9457,7533.0
2018-01-29 10:10:00,183.73,183.94,183.22,183.22,8849.0,171.9364,172.1329,171.4591,171.4591,8849.0
2018-01-29 10:15:00,183.27,183.44,183.09,183.44,2500.0,171.5059,171.665,171.3375,171.665,2500.0
2018-01-29 10:20:00,183.41,183.44,183.23,183.42,3200.0,171.6369,171.665,171.4685,171.6463,3200.0
2018-01-29 10:25:00,183.5,185.19,183.37,184.44,49739.0,171.7211,173.3027,171.5995,172.6008,49739.0
2018-01-29 10:30:00,184.5,185.34,182.58,182.58,77746.0,172.6569,173.443,170.8602,170.8602,77746.0
2018-01-29 10:35:00,182.6,183.59,182.44,182.94,27703.0,170.8789,171.8054,170.7292,171.1971,27703.0
2018-01-29 10:40:00,182.65,183.71,182.65,183.17,12129.0,170.9257,171.9177,170.9257,171.4123,12129.0
2018-01-29 10:45:00,183.16,183.24,182.93,183.05,4503.0,171.403,171.4778,171.1877,171.3,4503.0
2018-01-29 10:50:00,183.06,183.23,182.89,183.06,10640.0,171.3094,171.4685,171.1503,171.3094,10640.0
2018-01-29 10:55:00,183.0,183.28,182.92,182.92,8836.0,171.2532,171.5153,171.1784,171.1784,8836.0
2018-01-29 11:00:00,182.84,182.95,182.6,182.81,8926.0,171.1035,171.2064,170.8789,171.0754,8926.0
2018-01-29 11:05:00,182.89,183.04,182.6,182.74,3320.0,171.1503,171.2907,170.8789,171.0099,3320.0
2018-01-29 11:10:00,182.81,183.05,182.55,182.95,6888.0,171.0754,171.3,170.8321,171.2064,6888.0
2018-01-29 11:15:00,183.13,183.2,182.36,182.36,4086.0,171.3749,171.4404,170.6543,170.6543,4086.0
2018-01-29 11:20:00,182.45,182.63,182.15,182.42,11172.0,170.7385,170.907,170.4578,170.7105,11172.0
2018-01-29 11:25:00,182.39,182.48,182.23,182.42,7200.0,170.6824,170.7666,170.5327,170.7105,7200.0
2018-01-29 11:30:00,182.47,182.95,182.47,182.93,5511.0,170.7572,171.2064,170.7572,171.1877,5511.0
2018-01-29 11:35:00,183.15,183.15,182.46,182.85,3906.0,171.3936,171.3936,170.7479,171.1129,3906.0
2018-01-29 11:40:00,182.71,182.78,182.52,182.78,5903.0,170.9818,171.0473,170.804,171.0473,5903.0
2018-01-29 11:45:00,182.9,182.9,182.47,182.47,3593.0,171.1596,171.1596,170.7572,170.7572,3593.0
2018-01-29 11:50:00,182.58,182.86,182.58,182.71,1700.0,170.8602,171.1222,170.8602,170.9818,1700.0
2018-01-29 11:55:00,182.69,182.69,182.54,182.54,5166.0,170.9631,170.9631,170.8228,170.8228,5166.0
2018-01-29 12:00:00,182.51,182.6,182.37,182.53,3947.0,170.7947,170.8789,170.6637,170.8134,3947.0
2018-01-29 12:05:00,182.48,182.68,182.48,182.62,1900.0,170.7666,170.9538,170.7666,170.8976,1900.0
2018-01-29 12:10:00,182.38,182.56,182.38,182.51,5000.0,170.673,170.8415,170.673,170.7947,5000.0
2018-01-29 12:15:00,182.64,182.64,182.54,182.59,1197.0,170.9163,170.9163,170.8228,170.8695,1197.0
2018-01-29 12:20:00,182.56,182.69,182.45,182.54,4263.0,170.8415,170.9631,170.7385,170.8228,4263.0
2018-01-29 12:25:00,182.57,182.57,182.14,182.48,6303.0,170.8508,170.8508,170.4484,170.7666,6303.0
2018-01-29 12:30:00,182.48,182.53,182.38,182.49,1749.0,170.7666,170.8134,170.673,170.776,1749.0
2018-01-29 12:35:00,182.49,182.66,182.49,182.58,2578.0,170.776,170.9351,170.776,170.8602,2578.0
2018-01-29 12:40:00,182.66,182.67,182.44,182.51,3287.0,170.9351,170.9444,170.7292,170.7947,3287.0
2018-01-29 12:45:00,182.52,182.52,182.41,182.46,3728.0,170.804,170.804,170.7011,170.7479,3728.0
2018-01-29 12:50:00,182.45,182.72,182.45,182.72,1008.0,170.7385,170.9912,170.7385,170.9912,1008.0
2018-01-29 12:55:00,182.64,182.93,182.64,182.92,1200.0,170.9163,171.1877,170.9163,171.1784,1200.0
2018-01-29 13:00:00,182.84,182.84,182.8,182.82,600.0,171.1035,171.1035,171.0661,171.0848,600.0
2018-01-29 13:05:00,182.78,182.86,182.63,182.64,3310.0,171.0473,171.1222,170.907,170.9163,3310.0
2018-01-29 13:10:00,182.66,182.75,182.53,182.53,4244.0,170.9351,171.0193,170.8134,170.8134,4244.0
2018-01-29 13:15:00,182.57,182.58,182.47,182.47,3223.0,170.8508,170.8602,170.7572,170.7572,3223.0
2018-01-29 13:20:00,182.53,182.53,182.44,182.44,1400.0,170.8134,170.8134,170.7292,170.7292,1400.0
2018-01-29 13:25:00,182.42,182.47,182.38,182.42,4166.0,170.7105,170.7572,170.673,170.7105,4166.0
2018-01-29 13:30:00,182.44,182.44,182.35,182.35,1200.0,170.7292,170.7292,170.645,170.645,1200.0
2018-01-29 13:35:00,182.39,182.39,182.26,182.37,6507.0,170.6824,170.6824,170.5607,170.6637,6507.0
2018-01-29 13:40:00,182.38,182.38,182.33,182.33,1017.0,170.673,170.673,170.6262,170.6262,1017.0
2018-01-29 13:45:00,182.31,182.39,182.26,182.39,3405.0,170.6075,170.6824,170.5607,170.6824,3405.0
2018-01-29 13:50:00,182.3,182.37,182.25,182.35,2430.0,170.5982,170.6637,170.5514,170.645,2430.0
2018-01-29 13:55:00,182.38,182.38,182.31,182.36,600.0,170.673,170.673,170.6075,170.6543,600.0
2018-01-29 14:00:00,182.35,182.39,182.29,182.32,4580.0,170.645,170.6824,170.5888,170.6169,4580.0
2018-01-29 14:05:00,182.3,182.41,182.29,182.41,1373.0,170.5982,170.7011,170.5888,170.7011,1373.0
2018-01-29 14:10:00,182.32,182.44,182.32,182.44,2591.0,170.6169,170.7292,170.6169,170.7292,2591.0
2018-01-29 14:15:00,182.47,182.47,182.36,182.36,2168.0,170.7572,170.7572,170.6543,170.6543,2168.0
2018-01-29 14:20:00,182.36,182.52,182.36,182.42,3597.0,170.6543,170.804,170.6543,170.7105,3597.0
2018-01-29 14:25:00,182.38,182.4,182.29,182.37,3328.0,170.673,170.6917,170.5888,170.6637,3328.0
2018-01-29 14:30:00,182.28,182.28,181.96,181.99,4538.0,170.5794,170.5794,170.28,170.3081,4538.0
2018-01-29 14:35:00,181.94,181.99,181.83,181.83,3577.0,170.2613,170.3081,170.1583,170.1583,3577.0
2018-01-29 14:40:00,181.79,181.96,181.71,181.87,1832.0,170.1209,170.28,170.046,170.1958,1832.0
2018-01-29 14:45:00,181.9,181.92,181.84,181.9,6025.0,170.2238,170.2426,170.1677,170.2238,6025.0
2018-01-29 14:50:00,181.84,181.85,181.67,181.67,5777.0,170.1677,170.177,170.0086,170.0086,5777.0
2018-01-29 14:55:00,181.69,181.75,181.56,181.65,5670.0,170.0273,170.0835,169.9057,169.9899,5670.0
2018-01-29 15:00:00,181.67,181.67,181.59,181.61,10596.0,170.0086,170.0086,169.9337,169.9525,10596.0
2018-01-29 15:05:00,181.65,181.66,181.5,181.57,11341.0,169.9899,169.9992,169.8495,169.915,11341.0
2018-01-29 15:10:00,181.59,181.73,181.58,181.69,25633.0,169.9337,170.0647,169.9244,170.0273,25633.0
2018-01-29 15:15:00,181.78,181.87,181.69,181.69,8466.0,170.1115,170.1958,170.0273,170.0273,8466.0
2018-01-29 15:20:00,181.73,181.81,181.64,181.69,11510.0,170.0647,170.1396,169.9805,170.0273,11510.0
2018-01-29 15:25:00,181.69,181.7,181.47,181.47,6221.0,170.0273,170.0367,169.8214,169.8214,6221.0
2018-01-29 15:30:00,181.53,181.6,181.47,181.55,8424.0,169.8776,169.9431,169.8214,169.8963,8424.0
2018-01-29 15:35:00,181.56,181.56,181.44,181.45,10475.0,169.9057,169.9057,169.7934,169.8027,10475.0
2018-01-29 15:40:00,181.47,181.52,181.25,181.38,13306.0,169.8214,169.8682,169.6156,169.7372,13306.0
2018-01-29 15:45:00,181.37,181.38,180.93,180.98,19632.0,169.7279,169.7372,169.3161,169.3629,19632.0
2018-01-29 15:50:00,180.98,181.25,180.98,181.16,25431.0,169.3629,169.6156,169.3629,169.5313,25431.0
2018-01-29 15:55:00,181.18,181.27,181.02,181.05,56958.0,169.5501,169.6343,169.4003,169.4284,56958.0
2018-01-30 09:30:00,180.79,181.93,180.0,180.72,27363.0,169.1851,170.2519,168.4458,169.1196,27363.0
2018-01-30 09:35:00,180.98,181.54,180.49,180.86,9514.0,169.3629,169.8869,168.9043,169.2506,9514.0
2018-01-30 09:40:00,180.85,181.35,180.51,181.11,12514.0,169.2412,169.7091,168.9231,169.4845,12514.0
2018-01-30 09:45:00,181.09,181.25,180.7,181.03,7985.0,169.4658,169.6156,169.1009,169.4097,7985.0
2018-01-30 09:50:00,181.1,181.27,180.82,181.27,5529.0,169.4752,169.6343,169.2132,169.6343,5529.0
2018-01-30 09:55:00,181.24,181.31,180.38,180.38,10273.0,169.6062,169.6717,168.8014,168.8014,10273.0
2018-01-30 10:00:00,180.59,180.91,180.38,180.67,12650.0,168.9979,169.2974,168.8014,169.0728,12650.0
2018-01-30 10:05:00,180.47,180.47,180.07,180.34,18357.0,168.8856,168.8856,168.5113,168.764,18357.0
2018-01-30 10:10:00,180.25,180.52,180.25,180.42,12074.0,168.6798,168.9324,168.6798,168.8388,12074.0
2018-01-30 10:15:00,180.51,181.08,180.39,180.48,10374.0,168.9231,169.4565,168.8108,168.895,10374.0
2018-01-30 10:20:00,180.45,180.6,180.3,180.6,21003.0,168.8669,169.0073,168.7265,169.0073,21003.0
2018-01-30 10:25:00,180.65,181.35,180.65,181.35,7208.0,169.0541,169.7091,169.0541,169.7091,7208.0
2018-01-30 10:30:00,181.45,181.92,181.4,181.92,6095.0,169.8027,170.2426,169.7559,170.2426,6095.0
2018-01-30 10:35:00,181.99,182.17,181.75,181.92,4994.0,170.3081,170.4765,170.0835,170.2426,4994.0
2018-01-30 10:40:00,181.88,181.95,181.71,181.85,64157.0,170.2051,170.2706,170.046,170.177,64157.0
2018-01-30 10:45:00,181.8,181.84,181.43,181.46,5563.0,170.1303,170.1677,169.784,169.8121,5563.0
2018-01-30 10:50:00,181.4,182.18,181.38,182.18,5170.0,169.7559,170.4859,169.7372,170.4859,5170.0
2018-01-30 10:55:00,182.28,182.56,182.09,182.56,8243.0,170.5794,170.8415,170.4016,170.8415,8243.0
2018-01-30 11:00:00,182.4,182.59,182.07,182.08,9905.0,170.6917,170.8695,170.3829,170.3923,9905.0
2018-01-30 11:05:00,182.12,182.16,181.73,182.16,9933.0,170.4297,170.4671,170.0647,170.4671,9933.0
2018-01-30 11:10:00,182.21,182.22,181.82,182.14,8679.0,170.5139,170.5233,170.149,170.4484,8679.0
2018-01-30 11:15:00,182.18,182.18,181.92,181.97,4222.0,170.4859,170.4859,170.2426,170.2893,4222.0
2018-01-30 11:20:00,181.87,182.1,181.86,181.96,3812.0,170.1958,170.411,170.1864,170.28,3812.0
2018-01-30 11:25:00,181.86,181.9,181.67,181.67,5408.0,170.1864,170.2238,170.0086,170.0086,5408.0
2018-01-30 11:30:00,181.74,181.74,181.32,181.36,1700.0,170.0741,170.0741,169.6811,169.7185,1700.0
2018-01-30 11:35:00,181.47,181.96,181.47,181.71,6623.0,169.8214,170.28,169.8214,170.046,6623.0
2018-01-30 11:40:00,181.7,181.96,181.62,181.94,3390.0,170.0367,170.28,169.9618,170.2613,3390.0
2018-01-30 11:45:00,181.99,182.11,181.85,181.93,135709.0,170.3081,170.4204,170.177,170.2519,135709.0
2018-01-30 11:50:00,181.98,182.27,181.95,182.2,5037.0,170.2987,170.5701,170.2706,170.5046,5037.0
2018-01-30 11:55:00,182.19,182.19,181.38,181.38,11250.0,170.4952,170.4952,169.7372,169.7372,11250.0
2018-01-30 12:00:00,181.47,181.53,181.19,181.27,7488.0,169.8214,169.8776,169.5594,169.6343,7488.0
2018-01-30 12:05:00,181.28,181.28,180.85,181.11,8369.0,169.6436,169.6436,169.2412,169.4845,8369.0
2018-01-30 12:10:00,181.14,181.36,181.14,181.36,3213.0,169.5126,169.7185,169.5126,169.7185,3213.0
2018-01-30 12:15:00,181.31,181.5,181.27,181.44,4033.0,169.6717,169.8495,169.6343,169.7934,4033.0
2018-01-30 12:20:00,181.42,181.46,181.3,181.33,3210.0,169.7746,169.8121,169.6624,169.6904,3210.0
2018-01-30 12:25:00,181.32,181.36,181.22,181.22,1904.0,169.6811,169.7185,169.5875,169.5875,1904.0
2018-01-30 12:30:00,181.26,181.49,181.26,181.49,3500.0,169.6249,169.8402,169.6249,169.8402,3500.0
2018-01-30 12:35:00,181.5,181.5,181.23,181.25,2099.0,169.8495,169.8495,169.5968,169.6156,2099.0
2018-01-30 12:40:00,181.24,181.41,181.17,181.23,4605.0,169.6062,169.7653,169.5407,169.5968,4605.0
2018-01-30 12:45:00,181.28,181.29,181.14,181.14,1800.0,169.6436,169.653,169.5126,169.5126,1800.0
2018-01-30 12:50:00,181.27,181.64,181.24,181.57,2900.0,169.6343,169.9805,169.6062,169.915,2900.0
2018-01-30 12:55:00,181.63,181.81,181.62,181.81,2698.0,169.9712,170.1396,169.9618,170.1396,2698.0
2018-01-30 13:00:00,181.87,181.94,181.81,181.83,1970.0,170.1958,170.2613,170.1396,170.1583,1970.0
2018-01-30 13:05:00,181.68,181.72,181.43,181.72,6936.0,170.018,170.0554,169.784,170.0554,6936.0
2018-01-30 13:10:00,181.73,181.77,181.52,181.56,2600.0,170.0647,170.1022,169.8682,169.9057,2600.0
2018-01-30 13:15:00,181.46,181.71,181.38,181.54,3180.0,169.8121,170.046,169.7372,169.8869,3180.0
2018-01-30 13:20:00,181.5,181.56,181.31,181.31,2455.0,169.8495,169.9057,169.6717,169.6717,2455.0
2018-01-30 13:25:00,181.34,181.56,181.32,181.49,2263.0,169.6998,169.9057,169.6811,169.8402,2263.0
2018-01-30 13:30:00,181.32,181.53,181.32,181.52,3106.0,169.6811,169.8776,169.6811,169.8682,3106.0
2018-01-30 13:35:00,181.57,181.64,181.43,181.43,5264.0,169.915,169.9805,169.784,169.784,5264.0
2018-01-30 13:40:00,181.45,181.55,181.41,181.49,3735.0,169.8027,169.8963,169.7653,169.8402,3735.0
2018-01-30 13:45:00,181.5,181.51,181.34,181.38,35863.0,169.8495,169.8589,169.6998,169.7372,35863.0
2018-01-30 13:50:00,181.36,181.5,181.35,181.49,3823.0,169.7185,169.8495,169.7091,169.8402,3823.0
2018-01-30 13:55:00,181.52,181.57,181.44,181.44,3279.0,169.8682,169.915,169.7934,169.7934,3279.0
2018-01-30 14:00:00,181.46,181.54,181.29,181.44,7471.0,169.8121,169.8869,169.653,169.7934,7471.0
2018-01-30 14:05:00,181.46,181.46,181.27,181.27,2476.0,169.8121,169.8121,169.6343,169.6343,2476.0
2018-01-30 14:10:00,181.16,181.38,181.13,181.38,6856.0,169.5313,169.7372,169.5033,169.7372,6856.0
2018-01-30 14:15:00,181.33,181.37,181.19,181.34,4500.0,169.6904,169.7279,169.5594,169.6998,4500.0
2018-01-30 14:20:00,181.21,181.28,181.08,181.17,8027.0,169.5781,169.6436,169.4565,169.5407,8027.0
2018-01-30 14:25:00,181.25,181.25,181.08,181.18,5317.0,169.6156,169.6156,169.4565,169.5501,5317.0
2018-01-30 14:30:00,181.15,181.17,180.96,180.96,4598.0,169.522,169.5407,169.3442,169.3442,4598.0
2018-01-30 14:35:00,180.83,180.96,180.79,180.87,6348.0,169.2225,169.3442,169.1851,169.26,6348.0
2018-01-30 14:40:00,180.89,180.93,180.78,180.89,5357.0,169.2787,169.3161,169.1757,169.2787,5357.0
2018-01-30 14:45:00,180.87,180.87,180.76,180.82,3300.0,169.26,169.26,169.157,169.2132,3300.0
2018-01-30 14:50:00,180.77,180.77,180.55,180.74,6982.0,169.1664,169.1664,168.9605,169.1383,6982.0
2018-01-30 14:55:00,180.68,180.69,180.51,180.56,3203.0,169.0821,169.0915,168.9231,168.9699,3203.0
2018-01-30 15:00:00,180.53,180.91,180.52,180.91,2403.0,168.9418,169.2974,168.9324,169.2974,2403.0
2018-01-30 15:05:00,180.87,180.87,180.6,180.71,7293.0,169.26,169.26,169.0073,169.1102,7293.0
2018-01-30 15:10:00,180.74,180.81,180.67,180.81,6625.0,169.1383,169.2038,169.0728,169.2038,6625.0
2018-01-30 15:15:00,180.85,180.85,180.61,180.61,6271.0,169.2412,169.2412,169.0166,169.0166,6271.0
2018-01-30 15:20:00,180.61,180.78,180.6,180.7,10190.0,169.0166,169.1757,169.0073,169.1009,10190.0
2018-01-30 15:25:00,180.7,180.72,180.58,180.71,8813.0,169.1009,169.1196,168.9886,169.1102,8813.0
2018-01-30 15:30:00,180.69,180.8,180.67,180.77,9166.0,169.0915,169.1944,169.0728,169.1664,9166.0
2018-01-30 15:35:00,180.75,180.83,180.65,180.65,13018.0,169.1477,169.2225,169.0541,169.0541,13018.0
2018-01-30 15:40:00,180.65,180.7,180.57,180.6,61163.0,169.0541,169.1009,168.9792,169.0073,61163.0
2018-01-30 15:45:00,180.58,180.83,180.55,180.74,28849.0,168.9886,169.2225,168.9605,169.1383,28849.0
2018-01-30 15:50:00,180.74,180.9,180.64,180.82,26032.0,169.1383,169.288,169.0447,169.2132,26032.0
2018-01-30 15:55:00,180.85,180.88,180.3,180.34,47115.0,169.2412,169.2693,168.7265,168.764,47115.0
2018-01-31 09:30:00,180.83,181.51,180.71,181.48,12183.0,169.2225,169.8589,169.1102,169.8308,12183.0
2018-01-31 09:35:00,181.82,181.82,181.28,181.38,3556.0,170.149,170.149,169.6436,169.7372,3556.0
2018-01-31 09:40:00,181.22,181.47,181.2,181.4,5321.0,169.5875,169.8214,169.5688,169.7559,5321.0
2018-01-31 09:45:00,181.4,181.4,180.71,180.74,3336.0,169.7559,169.7559,169.1102,169.1383,3336.0
2018-01-31 09:50:00,180.86,181.2,180.85,181.18,2500.0,169.2506,169.5688,169.2412,169.5501,2500.0
2018-01-31 09:55:00,181.19,181.36,180.79,181.18,13981.0,169.5594,169.7185,169.1851,169.5501,13981.0
2018-01-31 10:00:00,181.21,181.56,181.2,181.56,4000.0,169.5781,169.9057,169.5688,169.9057,4000.0
2018-01-31 10:05:00,181.62,182.08,181.57,182.04,11617.0,169.9618,170.3923,169.915,170.3549,11617.0
2018-01-31 10:10:00,181.99,182.05,181.8,181.95,8862.0,170.3081,170.3642,170.1303,170.2706,8862.0
2018-01-31 10:15:00,181.95,181.96,181.71,181.78,3001.0,170.2706,170.28,170.046,170.1115,3001.0
2018-01-31 10:20:00,181.77,181.8,181.67,181.76,8691.0,170.1022,170.1303,170.0086,170.0928,8691.0
2018-01-31 10:25:00,181.69,181.69,181.49,181.62,6111.0,170.0273,170.0273,169.8402,169.9618,6111.0
2018-01-31 10:30:00,181.58,181.72,181.57,181.6,5809.0,169.9244,170.0554,169.915,169.9431,5809.0
2018-01-31 10:35:00,181.67,181.73,181.45,181.45,2637.0,170.0086,170.0647,169.8027,169.8027,2637.0
2018-01-31 10:40:00,181.45,181.67,181.31,181.5,10300.0,169.8027,170.0086,169.6717,169.8495,10300.0
2018-01-31 10:45:00,181.6,182.01,181.6,181.96,3800.0,169.9431,170.3268,169.9431,170.28,3800.0
2018-01-31 10:50:00,182.01,182.03,181.69,181.79,5541.0,170.3268,170.3455,170.0273,170.1209,5541.0
2018-01-31 10:55:00,181.79,181.99,181.67,181.93,6676.0,170.1209,170.3081,170.0086,170.2519,6676.0
2018-01-31 11:00:00,181.88,181.98,181.7,181.7,4150.0,170.2051,170.2987,170.0367,170.0367,4150.0
2018-01-31 11:05:00,181.63,181.63,181.46,181.59,3941.0,169.9712,169.9712,169.8121,169.9337,3941.0
2018-01-31 11:10:00,181.6,181.75,181.58,181.75,4807.0,169.9431,170.0835,169.9244,170.0835,4807.0
2018-01-31 11:15:00,181.76,181.82,181.7,181.76,11173.0,170.0928,170.149,170.0367,170.0928,11173.0
2018-01-31 11:20:00,181.7,181.7,181.5,181.5,4250.0,170.0367,170.0367,169.8495,169.8495,4250.0
2018-01-31 11:25:00,181.41,181.77,181.41,181.65,6826.0,169.7653,170.1022,169.7653,169.9899,6826.0
2018-01-31 11:30:00,181.65,181.87,181.65,181.8,4198.0,169.9899,170.1958,169.9899,170.1303,4198.0
2018-01-31 11:35:00,181.79,181.79,181.57,181.61,3105.0,170.1209,170.1209,169.915,169.9525,3105.0
2018-01-31 11:40:00,181.54,181.57,181.4,181.57,3182.0,169.8869,169.915,169.7559,169.915,3182.0
2018-01-31 11:45:00,181.53,181.63,181.53,181.61,3696.0,169.8776,169.9712,169.8776,169.9525,3696.0
2018-01-31 11:50:00,181.57,181.57,181.49,181.49,1534.0,169.915,169.915,169.8402,169.8402,1534.0
2018-01-31 11:55:00,181.46,181.61,181.4,181.4,5332.0,169.8121,169.9525,169.7559,169.7559,5332.0
2018-01-31 12:00:00,181.45,181.67,181.4,181.67,1667.0,169.8027,170.0086,169.7559,170.0086,1667.0
2018-01-31 12:05:00,181.65,181.67,181.5,181.6,5064.0,169.9899,170.0086,169.8495,169.9431,5064.0
2018-01-31 12:10:00,181.61,181.72,181.53,181.7,7118.0,169.9525,170.0554,169.8776,170.0367,7118.0
2018-01-31 12:15:00,181.7,181.73,181.57,181.63,2119.0,170.0367,170.0647,169.915,169.9712,2119.0
2018-01-31 12:20:00,181.64,181.76,181.58,181.6,4810.0,169.9805,170.0928,169.9244,169.9431,4810.0
2018-01-31 12:25:00,181.57,181.69,181.57,181.63,2200.0,169.915,170.0273,169.915,169.9712,2200.0
2018-01-31 12:30:00,181.58,181.76,181.54,181.76,4800.0,169.9244,170.0928,169.8869,170.0928,4800.0
2018-01-31 12:35:00,181.75,181.77,181.64,181.65,3604.0,170.0835,170.1022,169.9805,169.9899,3604.0
2018-01-31 12:40:00,181.65,181.67,181.58,181.67,1615.0,169.9899,170.0086,169.9244,170.0086,1615.0
2018-01-31 12:45:00,181.71,181.71,181.57,181.63,3741.0,170.046,170.046,169.915,169.9712,3741.0
2018-01-31 12:50:00,181.71,181.78,181.68,181.72,1642.0,170.046,170.1115,170.018,170.0554,1642.0
2018-01-31 12:55:00,181.72,181.78,181.67,181.78,3515.0,170.0554,170.1115,170.0086,170.1115,3515.0
2018-01-31 13:00:00,181.8,182.04,181.79,181.86,4623.0,170.1303,170.3549,170.1209,170.1864,4623.0
2018-01-31 13:05:00,181.95,181.95,181.7,181.77,5416.0,170.2706,170.2706,170.0367,170.1022,5416.0
2018-01-31 13:10:00,181.8,181.83,181.73,181.81,6061.0,170.1303,170.1583,170.0647,170.1396,6061.0
2018-01-31 13:15:00,181.81,181.92,181.75,181.92,6770.0,170.1396,170.2426,170.0835,170.2426,6770.0
2018-01-31 13:20:00,181.91,182.31,181.9,182.3,4111.0,170.2332,170.6075,170.2238,170.5982,4111.0
2018-01-31 13:25:00,182.34,182.42,182.22,182.42,2827.0,170.6356,170.7105,170.5233,170.7105,2827.0
2018-01-31 13:30:00,182.35,182.42,182.3,182.37,3700.0,170.645,170.7105,170.5982,170.6637,3700.0
2018-01-31 13:35:00,182.37,182.39,182.31,182.35,6257.0,170.6637,170.6824,170.6075,170.645,6257.0
2018-01-31 13:40:00,182.37,182.41,182.25,182.25,5017.0,170.6637,170.7011,170.5514,170.5514,5017.0
2018-01-31 13:45:00,182.24,182.26,182.19,182.23,3969.0,170.542,170.5607,170.4952,170.5327,3969.0
2018-01-31 13:50:00,182.23,182.23,182.0,182.13,3670.0,170.5327,170.5327,170.3174,170.4391,3670.0
2018-01-31 13:55:00,182.13,182.2,181.54,181.55,4334.0,170.4391,170.5046,169.8869,169.8963,4334.0
2018-01-31 14:00:00,181.7,182.45,181.7,181.91,5311.0,170.0367,170.7385,170.0367,170.2332,5311.0
2018-01-31 14:05:00,182.07,182.19,181.96,182.16,3069.0,170.3829,170.4952,170.28,170.4671,3069.0
2018-01-31 14:10:00,182.09,182.22,181.86,181.96,8647.0,170.4016,170.5233,170.1864,170.28,8647.0
2018-01-31 14:15:00,181.97,182.35,181.97,182.33,6637.0,170.2893,170.645,170.2893,170.6262,6637.0
2018-01-31 14:20:00,182.28,182.28,181.85,181.95,5618.0,170.5794,170.5794,170.177,170.2706,5618.0
2018-01-31 14:25:00,181.98,182.07,181.78,181.91,4534.0,170.2987,170.3829,170.1115,170.2332,4534.0
2018-01-31 14:30:00,181.88,182.11,181.86,181.91,5260.0,170.2051,170.4204,170.1864,170.2332,5260.0
2018-01-31 14:35:00,181.91,181.95,181.73,181.78,6016.0,170.2332,170.2706,170.0647,170.1115,6016.0
2018-01-31 14:40:00,181.88,181.96,181.76,181.76,3750.0,170.2051,170.28,170.0928,170.0928,3750.0
2018-01-31 14:45:00,181.76,181.76,181.26,181.26,4780.0,170.0928,170.0928,169.6249,169.6249,4780.0
2018-01-31 14:50:00,181.3,181.3,181.11,181.25,5730.0,169.6624,169.6624,169.4845,169.6156,5730.0
2018-01-31 14:55:00,181.38,181.48,181.3,181.45,3050.0,169.7372,169.8308,169.6624,169.8027,3050.0
2018-01-31 15:00:00,181.4,181.46,181.22,181.37,4457.0,169.7559,169.8121,169.5875,169.7279,4457.0
2018-01-31 15:05:00,181.31,181.31,181.13,181.25,5077.0,169.6717,169.6717,169.5033,169.6156,5077.0
2018-01-31 15:10:00,181.26,181.35,181.1,181.13,4951.0,169.6249,169.7091,169.4752,169.5033,4951.0
2018-01-31 15:15:00,181.07,181.14,180.97,181.06,6621.0,169.4471,169.5126,169.3535,169.4378,6621.0
2018-01-31 15:20:00,181.07,181.2,181.03,181.13,4013.0,169.4471,169.5688,169.4097,169.5033,4013.0
2018-01-31 15:25:00,181.08,181.14,181.04,181.08,9872.0,169.4565,169.5126,169.419,169.4565,9872.0
2018-01-31 15:30:00,181.07,181.32,180.98,181.28,9904.0,169.4471,169.6811,169.3629,169.6436,9904.0
2018-01-31 15:35:00,181.22,181.55,181.21,181.46,7455.0,169.5875,169.8963,169.5781,169.8121,7455.0
2018-01-31 15:40:00,181.41,181.96,181.41,181.8,9557.0,169.7653,170.28,169.7653,170.1303,9557.0
2018-01-31 15:45:00,181.68,181.8,181.43,181.55,12947.0,170.018,170.1303,169.784,169.8963,12947.0
2018-01-31 15:50:00,181.51,181.56,181.39,181.42,20586.0,169.8589,169.9057,169.7466,169.7746,20586.0
2018-01-31 15:55:00,181.43,181.43,181.07,181.14,96707.0,169.784,169.784,169.4471,169.5126,96707.0
2018-02-01 09:30:00,180.4,180.92,179.42,179.7,27837.0,168.8201,169.3067,167.903,168.1651,27837.0
2018-02-01 09:35:00,179.91,181.05,179.87,180.79,9820.0,168.3616,169.4284,168.3241,169.1851,9820.0
2018-02-01 09:40:00,180.68,180.96,179.62,180.03,14216.0,169.0821,169.3442,168.0902,168.4739,14216.0
2018-02-01 09:45:00,180.13,180.13,179.62,179.97,6456.0,168.5675,168.5675,168.0902,168.4177,6456.0
2018-02-01 09:50:00,179.96,180.54,179.95,180.1,15107.0,168.4084,168.9511,168.399,168.5394,15107.0
2018-02-01 09:55:00,180.12,180.74,180.12,180.74,11796.0,168.5581,169.1383,168.5581,169.1383,11796.0
2018-02-01 10:00:00,180.22,180.68,180.22,180.26,7887.0,168.6517,169.0821,168.6517,168.6891,7887.0
2018-02-01 10:05:00,180.25,180.55,180.07,180.3,11390.0,168.6798,168.9605,168.5113,168.7265,11390.0
2018-02-01 10:10:00,180.18,180.42,179.83,180.42,13665.0,168.6142,168.8388,168.2867,168.8388,13665.0
2018-02-01 10:15:00,180.38,180.98,180.19,180.82,56668.0,168.8014,169.3629,168.6236,169.2132,56668.0
2018-02-01 10:20:00,180.91,181.37,180.77,181.37,4746.0,169.2974,169.7279,169.1664,169.7279,4746.0
2018-02-01 10:25:00,181.22,181.37,180.79,181.15,5995.0,169.5875,169.7279,169.1851,169.522,5995.0
2018-02-01 10:30:00,181.07,181.22,180.86,181.12,3755.0,169.4471,169.5875,169.2506,169.4939,3755.0
2018-02-01 10:35:00,181.11,181.78,181.11,181.49,3529.0,169.4845,170.1115,169.4845,169.8402,3529.0
2018-02-01 10:40:00,181.44,181.51,181.06,181.41,7435.0,169.7934,169.8589,169.4378,169.7653,7435.0
2018-02-01 10:45:00,181.31,181.64,181.2,181.45,4259.0,169.6717,169.9805,169.5688,169.8027,4259.0
2018-02-01 10:50:00,181.43,181.79,181.09,181.79,5171.0,169.784,170.1209,169.4658,170.1209,5171.0
2018-02-01 10:55:00,181.69,182.01,181.57,181.73,7210.0,170.0273,170.3268,169.915,170.0647,7210.0
2018-02-01 11:00:00,181.8,181.8,181.49,181.75,5606.0,170.1303,170.1303,169.8402,170.0835,5606.0
2018-02-01 11:05:00,181.55,181.96,181.54,181.75,5376.0,169.8963,170.28,169.8869,170.0835,5376.0
2018-02-01 11:10:00,181.89,181.94,181.68,181.87,9640.0,170.2145,170.2613,170.018,170.1958,9640.0
2018-02-01 11:15:00,181.78,181.95,181.33,181.74,10353.0,170.1115,170.2706,169.6904,170.0741,10353.0
2018-02-01 11:20:00,181.8,181.8,181.56,181.58,3332.0,170.1303,170.1303,169.9057,169.9244,3332.0
2018-02-01 11:25:00,181.52,181.78,181.47,181.58,5666.0,169.8682,170.1115,169.8214,169.9244,5666.0
2018-02-01 11:30:00,181.6,181.88,181.58,181.69,3819.0,169.9431,170.2051,169.9244,170.0273,3819.0
2018-02-01 11:35:00,181.68,182.17,181.56,182.06,4407.0,170.018,170.4765,169.9057,170.3736,4407.0
2018-02-01 11:40:00,182.23,182.5,182.09,182.27,11676.0,170.5327,170.7853,170.4016,170.5701,11676.0
2018-02-01 11:45:00,182.34,182.47,182.2,182.2,8114.0,170.6356,170.7572,170.5046,170.5046,8114.0
2018-02-01 11:50:00,182.27,182.64,182.13,182.48,8118.0,170.5701,170.9163,170.4391,170.7666,8118.0
2018-02-01 11:55:00,182.51,182.67,182.46,182.56,7200.0,170.7947,170.9444,170.7479,170.8415,7200.0
2018-02-01 12:00:00,182.65,182.72,182.28,182.45,4001.0,170.9257,170.9912,170.5794,170.7385,4001.0
2018-02-01 12:05:00,182.47,182.82,182.36,182.48,7465.0,170.7572,171.0848,170.6543,170.7666,7465.0
2018-02-01 12:10:00,182.35,182.54,182.3,182.31,6329.0,170.645,170.8228,170.5982,170.6075,6329.0
2018-02-01 12:15:00,182.34,182.42,182.18,182.35,7822.0,170.6356,170.7105,170.4859,170.645,7822.0
2018-02-01 12:20:00,182.44,182.54,182.06,182.06,5100.0,170.7292,170.8228,170.3736,170.3736,5100.0
2018-02-01 12:25:00,182.14,182.14,181.88,182.03,1800.0,170.4484,170.4484,170.2051,170.3455,1800.0
2018-02-01 12:30:00,182.04,182.24,182.01,182.11,9875.0,170.3549,170.542,170.3268,170.4204,9875.0
2018-02-01 12:35:00,182.13,182.57,182.13,182.57,9000.0,170.4391,170.8508,170.4391,170.8508,9000.0
2018-02-01 12:40:00,182.52,182.55,182.14,182.14,5679.0,170.804,170.8321,170.4484,170.4484,5679.0
2018-02-01 12:45:00,182.14,182.18,182.04,182.05,1911.0,170.4484,170.4859,170.3549,170.3642,1911.0
2018-02-01 12:50:00,182.14,182.41,182.14,182.41,5754.0,170.4484,170.7011,170.4484,170.7011,5754.0
2018-02-01 12:55:00,182.36,182.52,182.36,182.52,2420.0,170.6543,170.804,170.6543,170.804,2420.0
2018-02-01 13:00:00,182.52,182.78,182.5,182.74,9145.0,170.804,171.0473,170.7853,171.0099,9145.0
2018-02-01 13:05:00,182.74,182.84,182.72,182.81,3120.0,171.0099,171.1035,170.9912,171.0754,3120.0
2018-02-01 13:10:00,182.81,182.85,182.5,182.5,5197.0,171.0754,171.1129,170.7853,170.7853,5197.0
2018-02-01 13:15:00,182.47,182.71,182.47,182.68,2020.0,170.7572,170.9818,170.7572,170.9538,2020.0
2018-02-01 13:20:00,182.63,182.83,182.63,182.71,2928.0,170.907,171.0941,170.907,170.9818,2928.0
2018-02-01 13:25:00,182.68,182.98,182.68,182.93,6171.0,170.9538,171.2345,170.9538,171.1877,6171.0
2018-02-01 13:30:00,182.95,182.95,182.6,182.6,7700.0,171.2064,171.2064,170.8789,170.8789,7700.0
2018-02-01 13:35:00,182.63,182.66,182.45,182.46,2529.0,170.907,170.9351,170.7385,170.7479,2529.0
2018-02-01 13:40:00,182.58,182.72,182.41,182.45,4100.0,170.8602,170.9912,170.7011,170.7385,4100.0
2018-02-01 13:45:00,182.51,182.53,182.4,182.4,35832.0,170.7947,170.8134,170.6917,170.6917,35832.0
2018-02-01 13:50:00,182.36,182.44,182.14,182.14,1800.0,170.6543,170.7292,170.4484,170.4484,1800.0
2018-02-01 13:55:00,182.18,182.21,181.95,182.06,5613.0,170.4859,170.5139,170.2706,170.3736,5613.0
2018-02-01 14:00:00,182.04,182.1,181.9,181.99,5797.0,170.3549,170.411,170.2238,170.3081,5797.0
2018-02-01 14:05:00,181.91,182.13,181.87,182.03,4467.0,170.2332,170.4391,170.1958,170.3455,4467.0
2018-02-01 14:10:00,181.95,182.03,181.83,181.95,4346.0,170.2706,170.3455,170.1583,170.2706,4346.0
2018-02-01 14:15:00,181.95,182.04,181.84,181.84,3328.0,170.2706,170.3549,170.1677,170.1677,3328.0
2018-02-01 14:20:00,181.83,182.07,181.68,181.92,5718.0,170.1583,170.3829,170.018,170.2426,5718.0
2018-02-01 14:25:00,181.92,182.15,181.92,182.12,5068.0,170.2426,170.4578,170.2426,170.4297,5068.0
2018-02-01 14:30:00,182.15,182.17,182.0,182.02,5900.0,170.4578,170.4765,170.3174,170.3361,5900.0
2018-02-01 14:35:00,181.96,182.16,181.95,182.05,7106.0,170.28,170.4671,170.2706,170.3642,7106.0
2018-02-01 14:40:00,182.06,182.22,181.98,182.01,4583.0,170.3736,170.5233,170.2987,170.3268,4583.0
2018-02-01 14:45:00,182.06,182.22,182.01,182.14,9339.0,170.3736,170.5233,170.3268,170.4484,9339.0
2018-02-01 14:50:00,182.11,182.28,182.1,182.22,9553.0,170.4204,170.5794,170.411,170.5233,9553.0
2018-02-01 14:55:00,182.23,182.48,182.22,182.37,7101.0,170.5327,170.7666,170.5233,170.6637,7101.0
2018-02-01 15:00:00,182.4,182.41,182.07,182.15,8365.0,170.6917,170.7011,170.3829,170.4578,8365.0
2018-02-01 15:05:00,182.1,182.14,181.95,182.13,9405.0,170.411,170.4484,170.2706,170.4391,9405.0
2018-02-01 15:10:00,182.22,182.26,182.06,182.12,8786.0,170.5233,170.5607,170.3736,170.4297,8786.0
2018-02-01 15:15:00,182.11,182.25,181.97,182.0,10999.0,170.4204,170.5514,170.2893,170.3174,10999.0
2018-02-01 15:20:00,181.99,182.1,181.94,182.08,6758.0,170.3081,170.411,170.2613,170.3923,6758.0
2018-02-01 15:25:00,182.08,182.08,181.91,181.94,8100.0,170.3923,170.3923,170.2332,170.2613,8100.0
2018-02-01 15:30:00,181.94,182.06,181.77,181.85,8006.0,170.2613,170.3736,170.1022,170.177,8006.0
2018-02-01 15:35:00,181.9,182.0,181.83,181.98,10248.0,170.2238,170.3174,170.1583,170.2987,10248.0
2018-02-01 15:40:00,181.96,181.96,181.73,181.88,10705.0,170.28,170.28,170.0647,170.2051,10705.0
2018-02-01 15:45:00,181.89,182.17,181.84,182.16,14735.0,170.2145,170.4765,170.1677,170.4671,14735.0
2018-02-01 15:50:00,182.19,182.38,182.15,182.26,23164.0,170.4952,170.673,170.4578,170.5607,23164.0
2018-02-01 15:55:00,182.2,182.27,182.07,182.15,88108.0,170.5046,170.5701,170.3829,170.4578,88108.0
2018-02-02 09:30:00,181.55,181.62,181.22,181.23,27469.0,169.8963,169.9618,169.5875,169.5968,27469.0
2018-02-02 09:35:00,181.6,181.69,180.78,180.99,31673.0,169.9431,170.0273,169.1757,169.3722,31673.0
2018-02-02 09:40:00,180.57,181.29,180.52,181.28,10187.0,168.9792,169.653,168.9324,169.6436,10187.0
2018-02-02 09:45:00,181.29,181.44,181.14,181.31,8563.0,169.653,169.7934,169.5126,169.6717,8563.0
2018-02-02 09:50:00,181.42,181.46,181.03,181.09,12747.0,169.7746,169.8121,169.4097,169.4658,12747.0
2018-02-02 09:55:00,181.0,181.86,181.0,181.67,7457.0,169.3816,170.1864,169.3816,170.0086,7457.0
2018-02-02 10:00:00,181.61,181.61,181.21,181.27,8923.0,169.9525,169.9525,169.5781,169.6343,8923.0
2018-02-02 10:05:00,181.23,181.38,180.69,180.73,15993.0,169.5968,169.7372,169.0915,169.1289,15993.0
2018-02-02 10:10:00,180.85,181.13,180.71,180.96,12652.0,169.2412,169.5033,169.1102,169.3442,12652.0
2018-02-02 10:15:00,180.78,180.94,180.75,180.75,10591.0,169.1757,169.3255,169.1477,169.1477,10591.0
2018-02-02 10:20:00,180.67,180.78,180.67,180.78,3977.0,169.0728,169.1757,169.0728,169.1757,3977.0
2018-02-02 10:25:00,180.83,181.34,180.75,180.93,8173.0,169.2225,169.6998,169.1477,169.3161,8173.0
2018-02-02 10:30:00,180.84,180.87,180.68,180.83,7152.0,169.2319,169.26,169.0821,169.2225,7152.0
2018-02-02 10:35:00,180.9,181.0,180.77,180.98,5240.0,169.288,169.3816,169.1664,169.3629,5240.0
2018-02-02 10:40:00,180.89,180.93,180.72,180.8,5407.0,169.2787,169.3161,169.1196,169.1944,5407.0
2018-02-02 10:45:00,180.74,180.99,180.59,180.99,4471.0,169.1383,169.3722,168.9979,169.3722,4471.0
2018-02-02 10:50:00,180.94,181.3,180.93,181.3,3332.0,169.3255,169.6624,169.3161,169.6624,3332.0
2018-02-02 10:55:00,181.24,181.3,180.8,181.18,12726.0,169.6062,169.6624,169.1944,169.5501,12726.0
2018-02-02 11:00:00,181.28,181.38,181.05,181.16,6214.0,169.6436,169.7372,169.4284,169.5313,6214.0
2018-02-02 11:05:00,181.09,181.24,181.09,181.22,3334.0,169.4658,169.6062,169.4658,169.5875,3334.0
2018-02-02 11:10:00,181.25,181.25,181.0,181.14,9470.0,169.6156,169.6156,169.3816,169.5126,9470.0
2018-02-02 11:15:00,181.09,181.1,180.73,180.74,5819.0,169.4658,169.4752,169.1289,169.1383,5819.0
2018-02-02 11:20:00,180.67,181.08,180.61,181.08,3900.0,169.0728,169.4565,169.0166,169.4565,3900.0
2018-02-02 11:25:00,180.97,181.01,180.73,180.78,7904.0,169.3535,169.391,169.1289,169.1757,7904.0
2018-02-02 11:30:00,180.8,181.06,180.79,180.79,6271.0,169.1944,169.4378,169.1851,169.1851,6271.0
2018-02-02 11:35:00,180.8,180.88,180.68,180.84,5845.0,169.1944,169.2693,169.0821,169.2319,5845.0
2018-02-02 11:40:00,180.81,180.83,180.56,180.56,4440.0,169.2038,169.2225,168.9699,168.9699,4440.0
2018-02-02 11:45:00,180.54,180.57,180.4,180.4,10983.0,168.9511,168.9792,168.8201,168.8201,10983.0
2018-02-02 11:50:00,180.36,180.69,180.31,180.69,7681.0,168.7827,169.0915,168.7359,169.0915,7681.0
2018-02-02 11:55:00,180.59,180.66,179.99,180.0,6315.0,168.9979,169.0634,168.4364,168.4458,6315.0
2018-02-02 12:00:00,179.92,180.27,179.77,180.26,8431.0,168.3709,168.6985,168.2306,168.6891,8431.0
2018-02-02 12:05:00,180.11,180.3,179.83,180.21,8445.0,168.5487,168.7265,168.2867,168.6423,8445.0
2018-02-02 12:10:00,180.06,180.19,179.95,180.14,4600.0,168.5019,168.6236,168.399,168.5768,4600.0
2018-02-02 12:15:00,180.2,180.2,180.01,180.04,6040.0,168.633,168.633,168.4552,168.4832,6040.0
2018-02-02 12:20:00,180.2,180.22,179.97,180.15,7086.0,168.633,168.6517,168.4177,168.5862,7086.0
2018-02-02 12:25:00,180.15,180.36,180.02,180.34,4395.0,168.5862,168.7827,168.4645,168.764,4395.0
2018-02-02 12:30:00,180.37,180.4,180.1,180.33,2018.0,168.792,168.8201,168.5394,168.7546,2018.0
2018-02-02 12:35:00,180.29,180.34,180.15,180.19,5949.0,168.7172,168.764,168.5862,168.6236,5949.0
2018-02-02 12:40:00,180.2,180.29,180.07,180.24,4660.0,168.633,168.7172,168.5113,168.6704,4660.0
2018-02-02 12:45:00,180.18,180.26,180.1,180.26,2890.0,168.6142,168.6891,168.5394,168.6891,2890.0
2018-02-02 12:50:00,180.26,180.26,180.04,180.06,6761.0,168.6891,168.6891,168.4832,168.5019,6761.0
2018-02-02 12:55:00,180.14,180.22,180.06,180.09,5175.0,168.5768,168.6517,168.5019,168.53,5175.0
2018-02-02 13:00:00,180.09,180.14,180.01,180.11,5980.0,168.53,168.5768,168.4552,168.5487,5980.0
2018-02-02 13:05:00,180.12,180.23,179.93,179.93,14780.0,168.5581,168.661,168.3803,168.3803,14780.0
2018-02-02 13:10:00,179.91,180.07,179.85,180.07,3100.0,168.3616,168.5113,168.3054,168.5113,3100.0
2018-02-02 13:15:00,180.14,180.16,180.03,180.03,3026.0,168.5768,168.5955,168.4739,168.4739,3026.0
2018-02-02 13:20:00,180.04,180.04,179.81,179.88,5650.0,168.4832,168.4832,168.268,168.3335,5650.0
2018-02-02 13:25:00,179.86,179.93,179.81,179.88,2823.0,168.3148,168.3803,168.268,168.3335,2823.0
2018-02-02 13:30:00,179.95,180.07,179.88,180.03,5258.0,168.399,168.5113,168.3335,168.4739,5258.0
2018-02-02 13:35:00,179.97,180.03,179.78,179.78,3100.0,168.4177,168.4739,168.2399,168.2399,3100.0
2018-02-02 13:40:00,179.78,179.81,179.58,179.66,9990.0,168.2399,168.268,168.0528,168.1276,9990.0
2018-02-02 13:45:00,179.68,179.68,179.38,179.38,4900.0,168.1463,168.1463,167.8656,167.8656,4900.0
2018-02-02 13:50:00,179.38,179.48,179.37,179.4,3907.0,167.8656,167.9592,167.8562,167.8843,3907.0
2018-02-02 13:55:00,179.39,179.48,179.25,179.39,5279.0,167.875,167.9592,167.7439,167.875,5279.0
2018-02-02 14:00:00,179.43,179.44,179.2,179.25,6770.0,167.9124,167.9217,167.6971,167.7439,6770.0
2018-02-02 14:05:00,179.25,179.4,179.17,179.4,5760.0,167.7439,167.8843,167.6691,167.8843,5760.0
2018-02-02 14:10:00,179.31,179.31,179.04,179.18,4360.0,167.8001,167.8001,167.5474,167.6784,4360.0
2018-02-02 14:15:00,179.16,179.16,178.64,178.77,7560.0,167.6597,167.6597,167.1731,167.2948,7560.0
2018-02-02 14:20:00,178.78,178.86,178.68,178.79,6916.0,167.3041,167.379,167.2105,167.3135,6916.0
2018-02-02 14:25:00,178.87,178.87,178.61,178.74,8068.0,167.3883,167.3883,167.145,167.2667,8068.0
2018-02-02 14:30:00,178.74,178.8,178.54,178.54,12428.0,167.2667,167.3228,167.0795,167.0795,12428.0
2018-02-02 14:35:00,178.61,178.73,178.53,178.6,6963.0,167.145,167.2573,167.0702,167.1357,6963.0
2018-02-02 14:40:00,178.59,178.84,178.49,178.75,6458.0,167.1263,167.3603,167.0327,167.276,6458.0
2018-02-02 14:45:00,178.84,178.84,178.44,178.55,12105.0,167.3603,167.3603,166.9859,167.0889,12105.0
2018-02-02 14:50:00,178.52,178.65,178.46,178.61,7435.0,167.0608,167.1825,167.0047,167.145,7435.0
2018-02-02 14:55:00,178.65,178.65,178.15,178.29,10466.0,167.1825,167.1825,166.7145,166.8456,10466.0
2018-02-02 15:00:00,178.29,178.4,178.01,178.16,9449.0,166.8456,166.9485,166.5835,166.7239,9449.0
2018-02-02 15:05:00,178.06,178.17,177.99,178.06,9949.0,166.6303,166.7333,166.5648,166.6303,9949.0
2018-02-02 15:10:00,178.15,178.52,178.11,178.33,13211.0,166.7145,167.0608,166.6771,166.883,13211.0
2018-02-02 15:15:00,178.33,178.75,178.3,178.58,13267.0,166.883,167.276,166.8549,167.1169,13267.0
2018-02-02 15:20:00,178.59,178.68,178.48,178.6,10318.0,167.1263,167.2105,167.0234,167.1357,10318.0
2018-02-02 15:25:00,178.6,178.65,178.36,178.36,19391.0,167.1357,167.1825,166.9111,166.9111,19391.0
2018-02-02 15:30:00,178.31,178.36,178.14,178.32,12447.0,166.8643,166.9111,166.7052,166.8736,12447.0
2018-02-02 15:35:00,178.28,178.67,178.24,178.66,11451.0,166.8362,167.2012,166.7988,167.1918,11451.0
2018-02-02 15:40:00,178.63,178.63,178.03,178.12,20259.0,167.1637,167.1637,166.6023,166.6865,20259.0
2018-02-02 15:45:00,178.07,178.16,177.72,178.08,29871.0,166.6397,166.7239,166.3122,166.649,29871.0
2018-02-02 15:50:00,178.18,178.26,177.34,177.34,34481.0,166.7426,166.8175,165.9565,165.9565,34481.0
2018-02-02 15:55:00,177.37,177.89,177.31,177.37,81769.0,165.9846,166.4712,165.9285,165.9846,81769.0
2018-02-05 09:30:00,177.04,178.42,176.8,176.8,54034.0,165.6758,166.9672,165.4512,165.4512,54034.0
2018-02-05 09:35:00,176.91,177.7,176.23,176.76,11913.0,165.5541,166.2934,164.9178,165.4138,11913.0
2018-02-05 09:40:00,176.73,177.15,176.12,176.44,11999.0,165.3857,165.7787,164.8149,165.1143,11999.0
2018-02-05 09:45:00,176.23,176.48,175.44,175.64,24037.0,164.9178,165.1517,164.1785,164.3657,24037.0
2018-02-05 09:50:00,175.36,175.85,175.33,175.62,15389.0,164.1036,164.5622,164.0756,164.347,15389.0
2018-02-05 09:55:00,175.62,175.88,175.5,175.57,20378.0,164.347,164.5903,164.2347,164.3002,20378.0
2018-02-05 10:00:00,175.58,175.91,175.32,175.44,32600.0,164.3095,164.6183,164.0662,164.1785,32600.0
2018-02-05 10:05:00,175.49,175.65,175.43,175.59,12164.0,164.2253,164.375,164.1691,164.3189,12164.0
2018-02-05 10:10:00,175.65,176.26,175.51,176.25,31562.0,164.375,164.9459,164.244,164.9365,31562.0
2018-02-05 10:15:00,176.2,176.37,176.02,176.15,15325.0,164.8897,165.0488,164.7213,164.8429,15325.0
2018-02-05 10:20:00,176.19,176.43,175.99,176.42,24438.0,164.8804,165.105,164.6932,165.0956,24438.0
2018-02-05 10:25:00,176.43,176.76,176.37,176.7,22864.0,165.105,165.4138,165.0488,165.3576,22864.0
2018-02-05 10:30:00,176.7,176.77,176.07,176.24,17100.0,165.3576,165.4231,164.7681,164.9272,17100.0
2018-02-05 10:35:00,176.24,176.42,176.18,176.27,21056.0,164.9272,165.0956,164.871,164.9552,21056.0
2018-02-05 10:40:00,176.19,176.72,176.13,176.66,16644.0,164.8804,165.3763,164.8242,165.3202,16644.0
2018-02-05 10:45:00,176.75,177.06,176.64,176.7,17258.0,165.4044,165.6945,165.3015,165.3576,17258.0
2018-02-05 10:50:00,176.81,177.03,176.55,176.7,22221.0,165.4606,165.6664,165.2173,165.3576,22221.0
2018-02-05 10:55:00,176.76,176.91,176.65,176.65,11300.0,165.4138,165.5541,165.3108,165.3108,11300.0
2018-02-05 11:00:00,176.78,176.95,176.64,176.8,13397.0,165.4325,165.5916,165.3015,165.4512,13397.0
2018-02-05 11:05:00,176.73,176.83,176.61,176.76,8100.0,165.3857,165.4793,165.2734,165.4138,8100.0
2018-02-05 11:10:00,176.72,176.79,176.34,176.4,14668.0,165.3763,165.4418,165.0207,165.0769,14668.0
2018-02-05 11:15:00,176.45,176.46,176.18,176.36,18252.0,165.1237,165.133,164.871,165.0394,18252.0
2018-02-05 11:20:00,176.44,176.55,176.13,176.53,7314.0,165.1143,165.2173,164.8242,165.1985,7314.0
2018-02-05 11:25:00,176.53,176.75,176.33,176.45,11330.0,165.1985,165.4044,165.0114,165.1237,11330.0
2018-02-05 11:30:00,176.4,176.57,176.33,176.57,7302.0,165.0769,165.236,165.0114,165.236,7302.0
2018-02-05 11:35:00,176.5,176.54,176.23,176.44,8070.0,165.1705,165.2079,164.9178,165.1143,8070.0
2018-02-05 11:40:00,176.45,176.49,176.21,176.31,5120.0,165.1237,165.1611,164.8991,164.9927,5120.0
2018-02-05 11:45:00,176.3,176.4,176.12,176.17,6265.0,164.9833,165.0769,164.8149,164.8616,6265.0
2018-02-05 11:50:00,176.17,176.38,176.17,176.33,11406.0,164.8616,165.0582,164.8616,165.0114,11406.0
2018-02-05 11:55:00,176.33,176.39,176.02,176.2,12511.0,165.0114,165.0675,164.7213,164.8897,12511.0
2018-02-05 12:00:00,176.2,176.23,175.77,175.8,8991.0,164.8897,164.9178,164.4873,164.5154,8991.0
2018-02-05 12:05:00,175.73,175.78,175.55,175.55,8560.0,164.4499,164.4967,164.2814,164.2814,8560.0
2018-02-05 12:10:00,175.49,175.71,175.37,175.37,10354.0,164.2253,164.4312,164.113,164.113,10354.0
2018-02-05 12:15:00,175.37,175.45,175.11,175.13,7479.0,164.113,164.1879,163.8697,163.8884,7479.0
2018-02-05 12:20:00,175.17,175.18,174.71,175.09,15881.0,163.9258,163.9352,163.4954,163.851,15881.0
2018-02-05 12:25:00,175.06,175.51,175.05,175.13,7993.0,163.8229,164.244,163.8135,163.8884,7993.0
2018-02-05 12:30:00,175.25,175.41,175.18,175.34,5852.0,164.0007,164.1504,163.9352,164.0849,5852.0
2018-02-05 12:35:00,175.36,175.48,175.09,175.3,9267.0,164.1036,164.2159,163.851,164.0475,9267.0
2018-02-05 12:40:00,175.35,175.65,175.33,175.65,7090.0,164.0943,164.375,164.0756,164.375,7090.0
2018-02-05 12:45:00,175.66,175.72,175.43,175.68,6739.0,164.3844,164.4405,164.1691,164.4031,6739.0
2018-02-05 12:50:00,175.6,175.74,175.52,175.52,3296.0,164.3282,164.4592,164.2534,164.2534,3296.0
2018-02-05 12:55:00,175.56,175.85,175.52,175.59,10786.0,164.2908,164.5622,164.2534,164.3189,10786.0
2018-02-05 13:00:00,175.59,175.59,174.97,175.01,12615.0,164.3189,164.3189,163.7387,163.7761,12615.0
2018-02-05 13:05:00,175.01,175.11,174.61,174.61,5810.0,163.7761,163.8697,163.4018,163.4018,5810.0
2018-02-05 13:10:00,174.59,174.84,174.52,174.72,12322.0,163.3831,163.617,163.3176,163.5047,12322.0
2018-02-05 13:15:00,174.79,174.85,174.59,174.64,7006.0,163.5702,163.6264,163.3831,163.4299,7006.0
2018-02-05 13:20:00,174.68,174.91,174.65,174.72,5701.0,163.4673,163.6825,163.4392,163.5047,5701.0
2018-02-05 13:25:00,174.76,174.77,174.28,174.56,9479.0,163.5422,163.5515,163.093,163.355,9479.0
2018-02-05 13:30:00,174.65,174.81,174.08,174.26,15302.0,163.4392,163.5889,162.9058,163.0742,15302.0
2018-02-05 13:35:00,174.26,174.43,173.67,173.77,39751.0,163.0742,163.2333,162.5221,162.6157,39751.0
2018-02-05 13:40:00,173.75,174.14,173.66,174.01,9226.0,162.597,162.962,162.5128,162.8403,9226.0
2018-02-05 13:45:00,174.0,174.37,174.0,174.09,9261.0,162.8309,163.1772,162.8309,162.9152,9261.0
2018-02-05 13:50:00,174.22,174.5,173.98,174.42,56510.0,163.0368,163.2988,162.8122,163.224,56510.0
2018-02-05 13:55:00,174.42,174.8,174.37,174.72,27207.0,163.224,163.5796,163.1772,163.5047,27207.0
2018-02-05 14:00:00,174.77,174.77,174.09,174.19,29124.0,163.5515,163.5515,162.9152,163.0087,29124.0
2018-02-05 14:05:00,174.17,174.3,173.87,174.02,19442.0,162.99,163.1117,162.7093,162.8497,19442.0
2018-02-05 14:10:00,174.05,174.24,173.91,174.03,14483.0,162.8777,163.0555,162.7467,162.859,14483.0
2018-02-05 14:15:00,173.97,174.04,173.57,174.03,16865.0,162.8029,162.8684,162.4285,162.859,16865.0
2018-02-05 14:20:00,174.03,174.11,173.74,173.81,12238.0,162.859,162.9339,162.5876,162.6531,12238.0
2018-02-05 14:25:00,173.67,173.75,173.41,173.49,13433.0,162.5221,162.597,162.2788,162.3537,13433.0
2018-02-05 14:30:00,173.47,173.49,173.0,173.22,18815.0,162.335,162.3537,161.8951,162.101,18815.0
2018-02-05 14:35:00,173.26,173.64,173.07,173.64,13232.0,162.1384,162.494,161.9606,162.494,13232.0
2018-02-05 14:40:00,173.74,173.99,173.44,173.76,12940.0,162.5876,162.8216,162.3069,162.6063,12940.0
2018-02-05 14:45:00,173.75,174.11,173.19,173.19,14435.0,162.597,162.9339,162.0729,162.0729,14435.0
2018-02-05 14:50:00,173.29,173.45,173.0,173.22,12303.0,162.1665,162.3162,161.8951,162.101,12303.0
2018-02-05 14:55:00,173.12,173.23,172.23,172.45,19500.0,162.0074,162.1104,161.1746,161.3804,19500.0
2018-02-05 15:00:00,172.35,172.76,171.51,171.61,20007.0,161.2869,161.6705,160.5008,160.5944,20007.0
2018-02-05 15:05:00,171.6,171.82,169.6,169.79,15480.0,160.585,160.7909,158.7134,158.8912,15480.0
2018-02-05 15:10:00,169.59,171.28,168.66,171.18,25096.0,158.704,160.2855,157.8337,160.192,25096.0
2018-02-05 15:15:00,170.88,172.36,170.86,171.06,29002.0,159.9112,161.2962,159.8925,160.0797,29002.0
2018-02-05 15:20:00,171.06,172.64,170.64,172.64,16020.0,160.0797,161.5582,159.6866,161.5582,16020.0
2018-02-05 15:25:00,172.66,172.94,172.23,172.3,31941.0,161.577,161.839,161.1746,161.2401,31941.0
2018-02-05 15:30:00,172.1,172.75,171.72,172.54,36389.0,161.0529,161.6612,160.6973,161.4647,36389.0
2018-02-05 15:35:00,172.63,172.63,171.36,171.36,33729.0,161.5489,161.5489,160.3604,160.3604,33729.0
2018-02-05 15:40:00,171.7,172.54,171.02,172.13,60235.0,160.6786,161.4647,160.0422,161.081,60235.0
2018-02-05 15:45:00,171.85,172.31,169.23,169.33,155214.0,160.8189,161.2494,158.3671,158.4607,155214.0
2018-02-05 15:50:00,169.51,170.77,168.0,168.29,115369.0,158.6292,159.8083,157.2161,157.4875,115369.0
2018-02-05 15:55:00,167.85,169.8,164.99,165.9,246146.0,157.0757,158.9005,154.3993,155.2509,246146.0
2018-02-06 09:30:00,165.95,168.39,165.94,166.8,1407.0,155.2977,157.581,155.2883,156.0931,1407.0
2018-02-06 09:35:00,167.96,174.09,167.05,173.55,248292.0,157.1786,162.9152,156.3271,162.4098,248292.0
2018-02-06 09:40:00,174.4,177.31,173.67,176.26,377634.0,163.2053,165.9285,162.5221,164.9459,377634.0
2018-02-06 09:45:00,176.75,180.69,176.11,179.79,200198.0,165.4044,169.0915,164.8055,168.2493,200198.0
2018-02-06 09:50:00,180.09,180.24,178.74,180.01,136900.0,168.53,168.6704,167.2667,168.4552,136900.0
2018-02-06 09:55:00,180.45,180.48,178.0,179.58,147696.0,168.8669,168.895,166.5742,168.0528,147696.0
2018-02-06 10:00:00,179.7,179.76,177.85,178.81,66275.0,168.1651,168.2212,166.4338,167.3322,66275.0
2018-02-06 10:05:00,179.08,179.59,178.5,179.17,59035.0,167.5849,168.0621,167.0421,167.6691,59035.0
2018-02-06 10:10:00,179.07,179.55,178.26,178.95,47452.0,167.5755,168.0247,166.8175,167.4632,47452.0
2018-02-06 10:15:00,178.95,179.53,176.94,178.4,53526.0,167.4632,168.006,165.5822,166.9485,53526.0
2018-02-06 10:20:00,178.4,178.75,175.11,175.74,134976.0,166.9485,167.276,163.8697,164.4592,134976.0
2018-02-06 10:25:00,176.12,177.84,176.12,177.48,55299.0,164.8149,166.4244,164.8149,166.0876,55299.0
2018-02-06 10:30:00,177.12,177.82,176.82,177.33,30725.0,165.7507,166.4057,165.4699,165.9472,30725.0
2018-02-06 10:35:00,177.54,177.89,176.2,177.69,42559.0,166.1437,166.4712,164.8897,166.2841,42559.0
2018-02-06 10:40:00,177.88,177.9,176.05,177.2,41956.0,166.4619,166.4806,164.7493,165.8255,41956.0
2018-02-06 10:45:00,177.23,179.22,177.0,178.2,30609.0,165.8536,167.7159,165.6384,166.7613,30609.0
2018-02-06 10:50:00,178.12,180.0,177.43,179.59,32680.0,166.6865,168.4458,166.0408,168.0621,32680.0
2018-02-06 10:55:00,179.56,180.16,178.56,180.0,158417.0,168.034,168.5955,167.0982,168.4458,158417.0
2018-02-06 11:00:00,180.14,180.16,179.42,179.86,55460.0,168.5768,168.5955,167.903,168.3148,55460.0
2018-02-06 11:05:00,179.99,181.0,179.84,180.66,67331.0,168.4364,169.3816,168.2961,169.0634,67331.0
2018-02-06 11:10:00,180.65,180.97,180.09,180.27,42400.0,169.0541,169.3535,168.53,168.6985,42400.0
2018-02-06 11:15:00,180.48,180.79,179.57,180.19,25386.0,168.895,169.1851,168.0434,168.6236,25386.0
2018-02-06 11:20:00,180.29,180.4,178.83,179.0,71412.0,168.7172,168.8201,167.3509,167.51,71412.0
2018-02-06 11:25:00,178.97,179.09,178.19,178.59,38522.0,167.4819,167.5942,166.752,167.1263,38522.0
2018-02-06 11:30:00,178.63,178.64,176.99,177.54,37293.0,167.1637,167.1731,165.629,166.1437,37293.0
2018-02-06 11:35:00,177.54,178.89,177.29,178.34,41055.0,166.1437,167.407,165.9098,166.8924,41055.0
2018-02-06 11:40:00,178.53,178.64,177.07,177.47,23116.0,167.0702,167.1731,165.7039,166.0782,23116.0
2018-02-06 11:45:00,177.25,179.12,177.24,179.12,41166.0,165.8723,167.6223,165.863,167.6223,41166.0
2018-02-06 11:50:00,179.23,180.17,179.04,179.13,30004.0,167.7252,168.6049,167.5474,167.6316,30004.0
2018-02-06 11:55:00,179.59,179.81,178.74,179.75,20729.0,168.0621,168.268,167.2667,168.2118,20729.0
2018-02-06 12:00:00,179.58,179.65,178.91,178.93,20222.0,168.0528,168.1183,167.4258,167.4445,20222.0
2018-02-06 12:05:00,179.21,180.08,178.79,180.07,19533.0,167.7065,168.5207,167.3135,168.5113,19533.0
2018-02-06 12:10:00,179.89,180.02,178.93,179.91,18472.0,168.3429,168.4645,167.4445,168.3616,18472.0
2018-02-06 12:15:00,180.03,180.19,179.31,179.57,19188.0,168.4739,168.6236,167.8001,168.0434,19188.0
2018-02-06 12:20:00,179.49,179.64,178.64,179.51,13164.0,167.9685,168.1089,167.1731,167.9873,13164.0
2018-02-06 12:25:00,179.71,180.44,179.53,180.24,28542.0,168.1744,168.8576,168.006,168.6704,28542.0
2018-02-06 12:30:00,180.28,180.43,179.52,179.87,19218.0,168.7078,168.8482,167.9966,168.3241,19218.0
2018-02-06 12:35:00,179.8,180.56,179.71,180.42,40887.0,168.2586,168.9699,168.1744,168.8388,40887.0
2018-02-06 12:40:00,180.32,180.49,179.43,179.44,13509.0,168.7453,168.9043,167.9124,167.9217,13509.0
2018-02-06 12:45:00,179.5,180.15,179.24,179.24,29761.0,167.9779,168.5862,167.7346,167.7346,29761.0
2018-02-06 12:50:00,179.65,179.65,178.51,178.86,30330.0,168.1183,168.1183,167.0514,167.379,30330.0
2018-02-06 12:55:00,178.9,179.47,178.34,179.47,18595.0,167.4164,167.9498,166.8924,167.9498,18595.0
2018-02-06 13:00:00,179.04,179.3,178.63,179.28,30272.0,167.5474,167.7907,167.1637,167.772,30272.0
2018-02-06 13:05:00,179.1,180.22,178.91,179.48,16393.0,167.6036,168.6517,167.4258,167.9592,16393.0
2018-02-06 13:10:00,179.27,180.37,178.68,180.06,193401.0,167.7627,168.792,167.2105,168.5019,193401.0
2018-02-06 13:15:00,180.13,180.72,179.89,180.45,38463.0,168.5675,169.1196,168.3429,168.8669,38463.0
2018-02-06 13:20:00,180.46,180.46,179.1,180.01,86711.0,168.8763,168.8763,167.6036,168.4552,86711.0
2018-02-06 13:25:00,180.02,180.16,179.15,179.36,19781.0,168.4645,168.5955,167.6504,167.8469,19781.0
2018-02-06 13:30:00,179.56,179.87,178.65,178.89,63014.0,168.034,168.3241,167.1825,167.407,63014.0
2018-02-06 13:35:00,178.87,178.93,178.14,178.2,28519.0,167.3883,167.4445,166.7052,166.7613,28519.0
2018-02-06 13:40:00,178.34,178.37,177.52,178.05,34333.0,166.8924,166.9204,166.125,166.621,34333.0
2018-02-06 13:45:00,178.2,178.21,177.32,177.92,16450.0,166.7613,166.7707,165.9378,166.4993,16450.0
2018-02-06 13:50:00,177.87,178.41,176.79,178.41,55998.0,166.4525,166.9579,165.4418,166.9579,55998.0
2018-02-06 13:55:00,178.23,178.23,176.79,177.89,171258.0,166.7894,166.7894,165.4418,166.4712,171258.0
2018-02-06 14:00:00,177.64,177.84,176.98,177.18,14286.0,166.2373,166.4244,165.6197,165.8068,14286.0
2018-02-06 14:05:00,177.14,177.14,176.28,176.47,21359.0,165.7694,165.7694,164.9646,165.1424,21359.0
2018-02-06 14:10:00,176.36,177.54,176.36,177.35,13356.0,165.0394,166.1437,165.0394,165.9659,13356.0
2018-02-06 14:15:00,177.35,177.5,175.5,176.13,50569.0,165.9659,166.1063,164.2347,164.8242,50569.0
2018-02-06 14:20:00,176.2,178.07,176.13,178.06,49885.0,164.8897,166.6397,164.8242,166.6303,49885.0
2018-02-06 14:25:00,177.81,178.43,177.29,177.38,18501.0,166.3964,166.9766,165.9098,165.994,18501.0
2018-02-06 14:30:00,177.38,178.04,176.87,177.23,19007.0,165.994,166.6116,165.5167,165.8536,19007.0
2018-02-06 14:35:00,177.42,178.12,177.12,177.6,11674.0,166.0314,166.6865,165.7507,166.1999,11674.0
2018-02-06 14:40:00,177.61,177.92,176.82,177.92,26394.0,166.2092,166.4993,165.4699,166.4993,26394.0
2018-02-06 14:45:00,178.1,178.57,177.61,178.39,14382.0,166.6678,167.1076,166.2092,166.9391,14382.0
2018-02-06 14:50:00,178.37,179.08,178.37,179.0,20151.0,166.9204,167.5849,166.9204,167.51,20151.0
2018-02-06 14:55:00,179.0,180.41,179.0,180.06,22497.0,167.51,168.8295,167.51,168.5019,22497.0
2018-02-06 15:00:00,179.86,180.07,178.94,179.37,33442.0,168.3148,168.5113,167.4538,167.8562,33442.0
2018-02-06 15:05:00,179.37,180.57,178.93,180.07,64446.0,167.8562,168.9792,167.4445,168.5113,64446.0
2018-02-06 15:10:00,180.3,180.35,179.26,179.4,30837.0,168.7265,168.7733,167.7533,167.8843,30837.0
2018-02-06 15:15:00,179.47,180.11,179.38,179.67,30542.0,167.9498,168.5487,167.8656,168.137,30542.0
2018-02-06 15:20:00,179.72,180.33,179.55,179.86,64766.0,168.1838,168.7546,168.0247,168.3148,64766.0
2018-02-06 15:25:00,179.75,180.37,179.67,180.06,52558.0,168.2118,168.792,168.137,168.5019,52558.0
2018-02-06 15:30:00,180.06,180.2,179.3,179.77,57870.0,168.5019,168.633,167.7907,168.2306,57870.0
2018-02-06 15:35:00,179.75,180.42,179.66,180.38,47045.0,168.2118,168.8388,168.1276,168.8014,47045.0
2018-02-06 15:40:00,180.4,180.96,180.3,180.46,129525.0,168.8201,169.3442,168.7265,168.8763,129525.0
2018-02-06 15:45:00,180.46,180.46,179.15,179.31,56409.0,168.8763,168.8763,167.6504,167.8001,56409.0
2018-02-06 15:50:00,179.56,180.02,178.92,180.0,104918.0,168.034,168.4645,167.4351,168.4458,104918.0
2018-02-06 15:55:00,179.92,180.2,179.48,180.0,253105.0,168.3709,168.633,167.9592,168.4458,253105.0
2018-02-07 09:30:00,179.79,179.81,176.07,176.09,58140.0,168.2493,168.268,164.7681,164.7868,58140.0
2018-02-07 09:35:00,176.37,178.32,175.02,178.0,70917.0,165.0488,166.8736,163.7855,166.5742,70917.0
2018-02-07 09:40:00,177.9,179.6,177.89,178.74,21037.0,166.4806,168.0715,166.4712,167.2667,21037.0
2018-02-07 09:45:00,178.74,179.41,178.17,178.94,22780.0,167.2667,167.8937,166.7333,167.4538,22780.0
2018-02-07 09:50:00,178.73,179.81,178.64,179.51,30027.0,167.2573,168.268,167.1731,167.9873,30027.0
2018-02-07 09:55:00,179.41,180.26,179.39,180.09,82517.0,167.8937,168.6891,167.875,168.53,82517.0
2018-02-07 10:00:00,180.1,180.73,179.91,180.21,21463.0,168.5394,169.1289,168.3616,168.6423,21463.0
2018-02-07 10:05:00,180.34,181.26,180.21,181.26,22028.0,168.764,169.6249,168.6423,169.6249,22028.0
2018-02-07 10:10:00,181.26,181.75,180.45,180.89,15588.0,169.6249,170.0835,168.8669,169.2787,15588.0
2018-02-07 10:15:00,181.1,181.42,180.85,181.24,16091.0,169.4752,169.7746,169.2412,169.6062,16091.0
2018-02-07 10:20:00,181.3,181.62,180.87,181.39,18851.0,169.6624,169.9618,169.26,169.7466,18851.0
2018-02-07 10:25:00,181.47,181.66,180.98,181.66,9844.0,169.8214,169.9992,169.3629,169.9992,9844.0
2018-02-07 10:30:00,181.63,182.23,180.65,181.47,20074.0,169.9712,170.5327,169.0541,169.8214,20074.0
2018-02-07 10:35:00,181.62,181.8,180.87,181.37,16080.0,169.9618,170.1303,169.26,169.7279,16080.0
2018-02-07 10:40:00,181.26,181.26,180.71,180.97,27707.0,169.6249,169.6249,169.1102,169.3535,27707.0
2018-02-07 10:45:00,180.95,181.9,180.85,181.15,15247.0,169.3348,170.2238,169.2412,169.522,15247.0
2018-02-07 10:50:00,181.5,181.64,181.34,181.56,11824.0,169.8495,169.9805,169.6998,169.9057,11824.0
2018-02-07 10:55:00,181.68,181.88,181.54,181.65,9750.0,170.018,170.2051,169.8869,169.9899,9750.0
2018-02-07 11:00:00,181.75,181.94,181.59,181.93,19540.0,170.0835,170.2613,169.9337,170.2519,19540.0
2018-02-07 11:05:00,181.95,182.13,181.77,181.99,36209.0,170.2706,170.4391,170.1022,170.3081,36209.0
2018-02-07 11:10:00,182.0,182.15,181.75,182.06,40500.0,170.3174,170.4578,170.0835,170.3736,40500.0
2018-02-07 11:15:00,182.05,182.31,181.78,181.88,12080.0,170.3642,170.6075,170.1115,170.2051,12080.0
2018-02-07 11:20:00,182.01,182.74,182.01,182.59,12274.0,170.3268,171.0099,170.3268,170.8695,12274.0
2018-02-07 11:25:00,182.49,183.31,182.47,182.75,24102.0,170.776,171.5433,170.7572,171.0193,24102.0
2018-02-07 11:30:00,182.66,182.85,182.05,182.77,24992.0,170.9351,171.1129,170.3642,171.038,24992.0
2018-02-07 11:35:00,182.75,183.45,182.4,183.4,18343.0,171.0193,171.6743,170.6917,171.6276,18343.0
2018-02-07 11:40:00,183.18,183.31,182.86,182.97,19125.0,171.4217,171.5433,171.1222,171.2252,19125.0
2018-02-07 11:45:00,183.02,183.31,182.87,183.23,7355.0,171.2719,171.5433,171.1316,171.4685,7355.0
2018-02-07 11:50:00,183.1,183.48,182.98,183.28,9581.0,171.3468,171.7024,171.2345,171.5153,9581.0
2018-02-07 11:55:00,183.34,184.31,183.22,183.93,11980.0,171.5714,172.4791,171.4591,172.1235,11980.0
2018-02-07 12:00:00,183.77,183.93,183.67,183.8,5819.0,171.9738,172.1235,171.8802,172.0019,5819.0
2018-02-07 12:05:00,183.79,183.99,183.55,183.67,13609.0,171.9925,172.1797,171.7679,171.8802,13609.0
2018-02-07 12:10:00,183.68,183.72,183.37,183.68,13188.0,171.8896,171.927,171.5995,171.8896,13188.0
2018-02-07 12:15:00,183.72,183.9,183.44,183.44,5983.0,171.927,172.0955,171.665,171.665,5983.0
2018-02-07 12:20:00,183.45,183.53,183.21,183.49,7956.0,171.6743,171.7492,171.4497,171.7118,7956.0
2018-02-07 12:25:00,183.64,184.31,183.57,184.17,12710.0,171.8521,172.4791,171.7866,172.3481,12710.0
2018-02-07 12:30:00,183.84,184.09,183.36,183.52,8192.0,172.0393,172.2733,171.5901,171.7398,8192.0
2018-02-07 12:35:00,183.36,183.63,183.0,183.03,14161.0,171.5901,171.8428,171.2532,171.2813,14161.0
2018-02-07 12:40:00,183.0,183.24,182.87,183.24,13138.0,171.2532,171.4778,171.1316,171.4778,13138.0
2018-02-07 12:45:00,183.22,183.62,183.06,183.29,11163.0,171.4591,171.8334,171.3094,171.5246,11163.0
2018-02-07 12:50:00,183.21,183.83,183.04,183.7,9142.0,171.4497,172.03,171.2907,171.9083,9142.0
2018-02-07 12:55:00,183.67,183.7,183.04,183.38,4950.0,171.8802,171.9083,171.2907,171.6088,4950.0
2018-02-07 13:00:00,183.33,183.78,183.02,183.33,8800.0,171.562,171.9832,171.2719,171.562,8800.0
2018-02-07 13:05:00,183.16,183.39,183.0,183.12,8772.0,171.403,171.6182,171.2532,171.3655,8772.0
2018-02-07 13:10:00,183.12,183.34,182.51,182.77,15258.0,171.3655,171.5714,170.7947,171.038,15258.0
2018-02-07 13:15:00,182.66,183.27,182.5,183.27,13855.0,170.9351,171.5059,170.7853,171.5059,13855.0
2018-02-07 13:20:00,183.28,183.4,182.81,183.39,10520.0,171.5153,171.6276,171.0754,171.6182,10520.0
2018-02-07 13:25:00,183.29,184.0,183.13,183.62,14390.0,171.5246,172.189,171.3749,171.8334,14390.0
2018-02-07 13:30:00,183.63,183.63,183.16,183.33,38750.0,171.8428,171.8428,171.403,171.562,38750.0
2018-02-07 13:35:00,183.53,184.5,183.4,183.97,7804.0,171.7492,172.6569,171.6276,172.161,7804.0
2018-02-07 13:40:00,184.01,184.5,183.87,184.5,13173.0,172.1984,172.6569,172.0674,172.6569,13173.0
2018-02-07 13:45:00,184.51,184.63,183.86,183.86,6500.0,172.6663,172.7786,172.058,172.058,6500.0
2018-02-07 13:50:00,183.69,183.83,183.22,183.53,7757.0,171.8989,172.03,171.4591,171.7492,7757.0
2018-02-07 13:55:00,183.61,184.32,183.48,184.01,9335.0,171.8241,172.4885,171.7024,172.1984,9335.0
2018-02-07 14:00:00,184.0,184.07,183.47,183.57,13617.0,172.189,172.2545,171.6931,171.7866,13617.0
2018-02-07 14:05:00,183.59,183.78,183.29,183.42,31059.0,171.8054,171.9832,171.5246,171.6463,31059.0
2018-02-07 14:10:00,183.36,183.92,183.36,183.74,13145.0,171.5901,172.1142,171.5901,171.9457,13145.0
2018-02-07 14:15:00,183.8,183.84,183.27,183.79,9500.0,172.0019,172.0393,171.5059,171.9925,9500.0
2018-02-07 14:20:00,183.84,184.0,183.65,183.89,10338.0,172.0393,172.189,171.8615,172.0861,10338.0
2018-02-07 14:25:00,183.83,184.19,183.78,184.19,8569.0,172.03,172.3668,171.9832,172.3668,8569.0
2018-02-07 14:30:00,184.12,184.24,183.95,184.12,12209.0,172.3013,172.4136,172.1422,172.3013,12209.0
2018-02-07 14:35:00,184.15,184.15,183.59,183.71,34454.0,172.3294,172.3294,171.8054,171.9177,34454.0
2018-02-07 14:40:00,183.7,183.7,183.1,183.11,18896.0,171.9083,171.9083,171.3468,171.3562,18896.0
2018-02-07 14:45:00,183.22,183.36,182.91,183.18,19186.0,171.4591,171.5901,171.169,171.4217,19186.0
2018-02-07 14:50:00,183.1,183.21,182.76,183.15,14350.0,171.3468,171.4497,171.0286,171.3936,14350.0
2018-02-07 14:55:00,183.14,183.48,183.09,183.48,12167.0,171.3842,171.7024,171.3375,171.7024,12167.0
2018-02-07 15:00:00,183.44,183.93,183.37,183.84,15880.0,171.665,172.1235,171.5995,172.0393,15880.0
2018-02-07 15:05:00,183.95,184.24,183.88,183.99,31090.0,172.1422,172.4136,172.0767,172.1797,31090.0
2018-02-07 15:10:00,183.99,184.18,183.68,184.16,13438.0,172.1797,172.3575,171.8896,172.3388,13438.0
2018-02-07 15:15:00,184.21,184.26,183.7,183.91,18093.0,172.3856,172.4323,171.9083,172.1048,18093.0
2018-02-07 15:20:00,183.87,184.34,183.87,184.21,17147.0,172.0674,172.5072,172.0674,172.3856,17147.0
2018-02-07 15:25:00,184.21,184.74,184.15,184.34,21997.0,172.3856,172.8815,172.3294,172.5072,21997.0
2018-02-07 15:30:00,184.35,184.42,184.04,184.38,29907.0,172.5166,172.5821,172.2265,172.5446,29907.0
2018-02-07 15:35:00,184.37,185.0,184.32,184.83,43500.0,172.5353,173.1248,172.4885,172.9658,43500.0
2018-02-07 15:40:00,184.84,185.38,184.77,185.33,50984.0,172.9751,173.4805,172.9096,173.4337,50984.0
2018-02-07 15:45:00,185.24,185.25,183.86,184.22,73030.0,173.3494,173.3588,172.058,172.3949,73030.0
2018-02-07 15:50:00,184.19,184.19,183.32,183.47,87056.0,172.3668,172.3668,171.5527,171.6931,87056.0
2018-02-07 15:55:00,183.4,183.68,182.75,182.8,157743.0,171.6276,171.8896,171.0193,171.0661,157743.0
2018-02-08 09:30:00,182.8,182.8,181.67,181.93,24919.0,171.0661,171.0661,170.0086,170.2519,24919.0
2018-02-08 09:35:00,182.64,183.05,182.18,183.05,8004.0,170.9163,171.3,170.4859,171.3,8004.0
2018-02-08 09:40:00,182.71,183.08,182.15,182.22,6241.0,170.9818,171.3281,170.4578,170.5233,6241.0
2018-02-08 09:45:00,181.69,182.28,181.02,182.28,10012.0,170.0273,170.5794,169.4003,170.5794,10012.0
2018-02-08 09:50:00,182.48,183.63,181.75,183.63,23248.0,170.7666,171.8428,170.0835,171.8428,23248.0
2018-02-08 09:55:00,183.64,184.36,183.43,183.94,22948.0,171.8521,172.5259,171.6556,172.1329,22948.0
2018-02-08 10:00:00,184.22,184.32,182.83,183.89,32466.0,172.3949,172.4885,171.0941,172.0861,32466.0
2018-02-08 10:05:00,183.91,184.59,183.7,184.33,14955.0,172.1048,172.7412,171.9083,172.4979,14955.0
2018-02-08 10:10:00,184.33,184.52,184.05,184.42,35496.0,172.4979,172.6757,172.2358,172.5821,35496.0
2018-02-08 10:15:00,184.42,185.17,183.77,183.8,36844.0,172.5821,173.2839,171.9738,172.0019,36844.0
2018-02-08 10:20:00,183.7,183.71,183.06,183.1,15415.0,171.9083,171.9177,171.3094,171.3468,15415.0
2018-02-08 10:25:00,183.09,183.35,182.86,183.23,19962.0,171.3375,171.5808,171.1222,171.4685,19962.0
2018-02-08 10:30:00,183.33,183.66,182.85,183.26,56874.0,171.562,171.8709,171.1129,171.4965,56874.0
2018-02-08 10:35:00,183.27,183.46,182.42,182.62,61841.0,171.5059,171.6837,170.7105,170.8976,61841.0
2018-02-08 10:40:00,182.59,182.7,182.28,182.39,11303.0,170.8695,170.9725,170.5794,170.6824,11303.0
2018-02-08 10:45:00,182.32,182.37,180.93,180.93,18307.0,170.6169,170.6637,169.3161,169.3161,18307.0
2018-02-08 10:50:00,181.04,181.04,180.3,180.3,27352.0,169.419,169.419,168.7265,168.7265,27352.0
2018-02-08 10:55:00,180.3,180.88,180.21,180.53,16574.0,168.7265,169.2693,168.6423,168.9418,16574.0
2018-02-08 11:00:00,180.54,181.46,180.54,181.46,22673.0,168.9511,169.8121,168.9511,169.8121,22673.0
2018-02-08 11:05:00,181.39,181.81,180.63,180.8,11949.0,169.7466,170.1396,169.0354,169.1944,11949.0
2018-02-08 11:10:00,180.81,180.94,180.41,180.43,11618.0,169.2038,169.3255,168.8295,168.8482,11618.0
2018-02-08 11:15:00,180.58,180.88,180.35,180.8,27479.0,168.9886,169.2693,168.7733,169.1944,27479.0
2018-02-08 11:20:00,180.62,180.93,180.09,180.27,15904.0,169.026,169.3161,168.53,168.6985,15904.0
2018-02-08 11:25:00,180.26,180.32,179.95,180.24,15689.0,168.6891,168.7453,168.399,168.6704,15689.0
2018-02-08 11:30:00,180.24,180.75,180.16,180.74,14619.0,168.6704,169.1477,168.5955,169.1383,14619.0
2018-02-08 11:35:00,180.75,181.13,180.63,180.97,12730.0,169.1477,169.5033,169.0354,169.3535,12730.0
2018-02-08 11:40:00,180.97,181.01,180.28,180.54,17522.0,169.3535,169.391,168.7078,168.9511,17522.0
2018-02-08 11:45:00,180.59,180.82,180.46,180.71,11784.0,168.9979,169.2132,168.8763,169.1102,11784.0
2018-02-08 11:50:00,180.76,181.57,180.76,181.09,9232.0,169.157,169.915,169.157,169.4658,9232.0
2018-02-08 11:55:00,180.94,181.33,180.89,181.1,13882.0,169.3255,169.6904,169.2787,169.4752,13882.0
2018-02-08 12:00:00,181.12,181.49,181.11,181.32,12482.0,169.4939,169.8402,169.4845,169.6811,12482.0
2018-02-08 12:05:00,181.41,181.43,180.91,180.95,10210.0,169.7653,169.784,169.2974,169.3348,10210.0
2018-02-08 12:10:00,180.91,181.25,180.83,181.12,31522.0,169.2974,169.6156,169.2225,169.4939,31522.0
2018-02-08 12:15:00,181.05,181.22,180.43,180.63,10913.0,169.4284,169.5875,168.8482,169.0354,10913.0
2018-02-08 12:20:00,180.56,180.6,179.35,179.48,16914.0,168.9699,169.0073,167.8375,167.9592,16914.0
2018-02-08 12:25:00,179.44,179.92,179.12,179.33,9536.0,167.9217,168.3709,167.6223,167.8188,9536.0
2018-02-08 12:30:00,179.53,179.84,179.33,179.7,12790.0,168.006,168.2961,167.8188,168.1651,12790.0
2018-02-08 12:35:00,179.47,179.86,179.37,179.58,11478.0,167.9498,168.3148,167.8562,168.0528,11478.0
2018-02-08 12:40:00,179.66,180.5,179.66,179.77,12268.0,168.1276,168.9137,168.1276,168.2306,12268.0
2018-02-08 12:45:00,179.7,179.74,178.43,178.86,18547.0,168.1651,168.2025,166.9766,167.379,18547.0
2018-02-08 12:50:00,178.83,178.83,177.55,177.7,27133.0,167.3509,167.3509,166.1531,166.2934,27133.0
2018-02-08 12:55:00,177.65,178.19,177.31,178.14,35385.0,166.2466,166.752,165.9285,166.7052,35385.0
2018-02-08 13:00:00,177.96,178.73,177.62,178.17,33842.0,166.5367,167.2573,166.2186,166.7333,33842.0
2018-02-08 13:05:00,177.97,178.58,177.31,178.58,15745.0,166.5461,167.1169,165.9285,167.1169,15745.0
2018-02-08 13:10:00,178.62,178.76,177.72,177.93,29088.0,167.1544,167.2854,166.3122,166.5087,29088.0
2018-02-08 13:15:00,177.92,178.37,177.64,177.97,18041.0,166.4993,166.9204,166.2373,166.5461,18041.0
2018-02-08 13:20:00,177.76,179.07,177.75,178.97,12521.0,166.3496,167.5755,166.3402,167.4819,12521.0
2018-02-08 13:25:00,179.0,179.01,177.84,177.84,23489.0,167.51,167.5193,166.4244,166.4244,23489.0
2018-02-08 13:30:00,177.6,178.0,177.18,177.86,15495.0,166.1999,166.5742,165.8068,166.4432,15495.0
2018-02-08 13:35:00,177.84,178.61,177.83,178.57,6158.0,166.4244,167.145,166.4151,167.1076,6158.0
2018-02-08 13:40:00,178.72,179.18,178.54,178.87,8200.0,167.248,167.6784,167.0795,167.3883,8200.0
2018-02-08 13:45:00,179.21,179.87,179.16,179.31,12342.0,167.7065,168.3241,167.6597,167.8001,12342.0
2018-02-08 13:50:00,179.31,179.35,178.95,179.19,15669.0,167.8001,167.8375,167.4632,167.6878,15669.0
2018-02-08 13:55:00,179.16,179.49,178.66,179.19,12800.0,167.6597,167.9685,167.1918,167.6878,12800.0
2018-02-08 14:00:00,179.07,179.24,178.64,178.91,19434.0,167.5755,167.7346,167.1731,167.4258,19434.0
2018-02-08 14:05:00,179.02,179.17,178.44,178.44,31041.0,167.5287,167.6691,166.9859,166.9859,31041.0
2018-02-08 14:10:00,178.45,178.89,178.13,178.35,12436.0,166.9953,167.407,166.6958,166.9017,12436.0
2018-02-08 14:15:00,178.34,178.88,178.17,178.44,16169.0,166.8924,167.3977,166.7333,166.9859,16169.0
2018-02-08 14:20:00,178.47,178.54,177.85,177.95,17706.0,167.014,167.0795,166.4338,166.5274,17706.0
2018-02-08 14:25:00,177.86,177.88,177.3,177.56,19034.0,166.4432,166.4619,165.9191,166.1624,19034.0
2018-02-08 14:30:00,177.41,177.42,176.76,177.09,21446.0,166.022,166.0314,165.4138,165.7226,21446.0
2018-02-08 14:35:00,176.97,177.47,176.78,177.47,23798.0,165.6103,166.0782,165.4325,166.0782,23798.0
2018-02-08 14:40:00,177.56,177.76,177.32,177.71,15450.0,166.1624,166.3496,165.9378,166.3028,15450.0
2018-02-08 14:45:00,177.57,177.97,177.53,177.97,22733.0,166.1718,166.5461,166.1343,166.5461,22733.0
2018-02-08 14:50:00,177.91,177.96,177.37,177.52,42553.0,166.49,166.5367,165.9846,166.125,42553.0
2018-02-08 14:55:00,177.39,177.78,177.16,177.66,14934.0,166.0033,166.3683,165.7881,166.256,14934.0
2018-02-08 15:00:00,177.67,178.22,177.32,178.22,11304.0,166.2654,166.7801,165.9378,166.7801,11304.0
2018-02-08 15:05:00,178.22,178.53,177.62,177.62,14250.0,166.7801,167.0702,166.2186,166.2186,14250.0
2018-02-08 15:10:00,177.58,177.58,176.85,176.99,27210.0,166.1811,166.1811,165.498,165.629,27210.0
2018-02-08 15:15:00,177.16,177.32,176.89,177.06,14603.0,165.7881,165.9378,165.5354,165.6945,14603.0
2018-02-08 15:20:00,177.1,177.34,176.76,177.16,23046.0,165.7319,165.9565,165.4138,165.7881,23046.0
2018-02-08 15:25:00,177.09,177.86,177.09,177.13,21362.0,165.7226,166.4432,165.7226,165.76,21362.0
2018-02-08 15:30:00,177.22,177.45,176.33,176.38,31970.0,165.8442,166.0595,165.0114,165.0582,31970.0
2018-02-08 15:35:00,176.26,176.55,175.76,176.04,34927.0,164.9459,165.2173,164.478,164.74,34927.0
2018-02-08 15:40:00,175.96,176.54,175.51,176.53,46294.0,164.6651,165.2079,164.244,165.1985,46294.0
2018-02-08 15:45:00,176.43,176.62,174.83,175.02,85450.0,165.105,165.2828,163.6077,163.7855,85450.0
2018-02-08 15:50:00,174.97,175.09,174.38,174.49,115532.0,163.7387,163.851,163.1865,163.2895,115532.0
2018-02-08 15:55:00,174.48,174.55,173.15,173.31,198627.0,163.2801,163.3456,162.0355,162.1852,198627.0
2018-02-09 09:30:00,175.0,176.13,174.23,175.53,41254.0,163.7667,164.8242,163.0462,164.2627,41254.0
2018-02-09 09:35:00,175.63,175.66,174.6,174.82,13267.0,164.3563,164.3844,163.3924,163.5983,13267.0
2018-02-09 09:40:00,174.66,174.91,173.96,174.0,22173.0,163.4486,163.6825,162.7935,162.8309,22173.0
2018-02-09 09:45:00,173.9,175.24,173.72,175.0,7304.0,162.7374,163.9913,162.5689,163.7667,7304.0
2018-02-09 09:50:00,175.0,175.46,174.73,174.95,9275.0,163.7667,164.1972,163.5141,163.72,9275.0
2018-02-09 09:55:00,175.16,175.55,174.62,174.68,33314.0,163.9165,164.2814,163.4111,163.4673,33314.0
2018-02-09 10:00:00,174.77,175.29,174.54,174.72,14339.0,163.5515,164.0381,163.3363,163.5047,14339.0
2018-02-09 10:05:00,174.72,174.86,174.03,174.63,29317.0,163.5047,163.6357,162.859,163.4205,29317.0
2018-02-09 10:10:00,174.68,174.68,173.78,173.91,25127.0,163.4673,163.4673,162.6251,162.7467,25127.0
2018-02-09 10:15:00,173.88,174.32,173.49,174.18,13040.0,162.7186,163.1304,162.3537,162.9994,13040.0
2018-02-09 10:20:00,174.28,174.48,173.5,173.81,8929.0,163.093,163.2801,162.363,162.6531,8929.0
2018-02-09 10:25:00,173.94,174.52,173.73,173.84,8604.0,162.7748,163.3176,162.5783,162.6812,8604.0
2018-02-09 10:30:00,173.75,174.26,173.54,174.01,24616.0,162.597,163.0742,162.4005,162.8403,24616.0
2018-02-09 10:35:00,173.77,173.97,172.5,172.59,22622.0,162.6157,162.8029,161.4272,161.5114,22622.0
2018-02-09 10:40:00,172.59,172.91,171.85,172.02,19727.0,161.5114,161.8109,160.8189,160.978,19727.0
2018-02-09 10:45:00,171.94,172.27,171.0,171.0,34213.0,160.9032,161.212,160.0235,160.0235,34213.0
2018-02-09 10:50:00,171.14,172.92,170.91,172.89,35686.0,160.1545,161.8203,159.9393,161.7922,35686.0
2018-02-09 10:55:00,173.05,173.22,172.27,172.4,12802.0,161.9419,162.101,161.212,161.3336,12802.0
2018-02-09 11:00:00,172.53,173.11,172.49,172.89,12148.0,161.4553,161.9981,161.4179,161.7922,12148.0
2018-02-09 11:05:00,172.86,173.18,172.7,173.05,15526.0,161.7641,162.0636,161.6144,161.9419,15526.0
2018-02-09 11:10:00,173.05,173.36,173.03,173.09,4280.0,161.9419,162.232,161.9232,161.9794,4280.0
2018-02-09 11:15:00,173.08,173.2,172.26,172.45,23724.0,161.97,162.0823,161.2026,161.3804,23724.0
2018-02-09 11:20:00,172.55,172.77,171.97,172.24,13940.0,161.474,161.6799,160.9312,161.1839,13940.0
2018-02-09 11:25:00,172.39,172.91,172.38,172.74,3200.0,161.3243,161.8109,161.3149,161.6518,3200.0
2018-02-09 11:30:00,172.7,173.4,172.7,173.27,2405.0,161.6144,162.2695,161.6144,162.1478,2405.0
2018-02-09 11:35:00,173.34,173.8,173.08,173.5,9246.0,162.2133,162.6438,161.97,162.363,9246.0
2018-02-09 11:40:00,173.5,173.5,172.46,172.64,11383.0,162.363,162.363,161.3898,161.5582,11383.0
2018-02-09 11:45:00,172.48,172.93,172.47,172.48,5200.0,161.4085,161.8296,161.3991,161.4085,5200.0
2018-02-09 11:50:00,172.47,172.8,172.2,172.34,6369.0,161.3991,161.708,161.1465,161.2775,6369.0
2018-02-09 11:55:00,172.34,172.51,171.53,171.53,7277.0,161.2775,161.4366,160.5195,160.5195,7277.0
2018-02-09 12:00:00,171.5,172.01,171.19,171.37,12870.0,160.4914,160.9687,160.2013,160.3698,12870.0
2018-02-09 12:05:00,171.48,171.53,170.05,170.21,17499.0,160.4727,160.5195,159.1345,159.2842,17499.0
2018-02-09 12:10:00,170.1,171.03,170.1,170.46,13626.0,159.1813,160.0516,159.1813,159.5182,13626.0
2018-02-09 12:15:00,170.54,171.33,170.22,170.89,10000.0,159.593,160.3323,159.2936,159.9206,10000.0
2018-02-09 12:20:00,170.86,171.67,170.86,171.54,11690.0,159.8925,160.6505,159.8925,160.5288,11690.0
2018-02-09 12:25:00,171.21,171.4,170.47,170.67,20141.0,160.22,160.3978,159.5275,159.7147,20141.0
2018-02-09 12:30:00,170.7,171.42,170.7,171.0,24278.0,159.7428,160.4165,159.7428,160.0235,24278.0
2018-02-09 12:35:00,170.94,171.18,170.61,170.9,18863.0,159.9674,160.192,159.6585,159.9299,18863.0
2018-02-09 12:40:00,170.86,171.0,170.49,170.59,12332.0,159.8925,160.0235,159.5462,159.6398,12332.0
2018-02-09 12:45:00,170.67,171.0,170.33,170.85,17678.0,159.7147,160.0235,159.3965,159.8831,17678.0
2018-02-09 12:50:00,170.74,172.0,170.7,171.85,13522.0,159.7802,160.9593,159.7428,160.8189,13522.0
2018-02-09 12:55:00,171.85,172.75,171.78,172.75,8321.0,160.8189,161.6612,160.7534,161.6612,8321.0
2018-02-09 13:00:00,172.5,172.66,171.38,171.7,11616.0,161.4272,161.577,160.3791,160.6786,11616.0
2018-02-09 13:05:00,171.84,172.01,171.41,171.53,8917.0,160.8096,160.9687,160.4072,160.5195,8917.0
2018-02-09 13:10:00,171.64,171.91,171.23,171.83,24536.0,160.6224,160.8751,160.2387,160.8002,24536.0
2018-02-09 13:15:00,171.76,172.44,171.57,172.37,10729.0,160.7347,161.3711,160.5569,161.3056,10729.0
2018-02-09 13:20:00,172.5,172.75,171.88,172.14,43498.0,161.4272,161.6612,160.847,161.0903,43498.0
2018-02-09 13:25:00,172.12,172.42,171.79,172.17,21942.0,161.0716,161.3524,160.7628,161.1184,21942.0
2018-02-09 13:30:00,172.01,172.59,171.89,172.06,21628.0,160.9687,161.5114,160.8564,161.0155,21628.0
2018-02-09 13:35:00,172.06,172.57,171.53,171.53,26176.0,161.0155,161.4927,160.5195,160.5195,26176.0
2018-02-09 13:40:00,171.65,172.33,171.51,172.16,7817.0,160.6318,161.2681,160.5008,161.109,7817.0
2018-02-09 13:45:00,172.44,172.99,172.28,172.7,10738.0,161.3711,161.8858,161.2213,161.6144,10738.0
2018-02-09 13:50:00,172.6,173.27,172.49,173.27,8916.0,161.5208,162.1478,161.4179,162.1478,8916.0
2018-02-09 13:55:00,173.37,174.13,172.75,172.75,12189.0,162.2414,162.9526,161.6612,161.6612,12189.0
2018-02-09 14:00:00,172.69,175.0,172.56,174.79,22579.0,161.605,163.7667,161.4834,163.5702,22579.0
2018-02-09 14:05:00,174.77,175.62,174.42,175.62,42562.0,163.5515,164.347,163.224,164.347,42562.0
2018-02-09 14:10:00,175.35,176.01,174.79,175.61,20808.0,164.0943,164.7119,163.5702,164.3376,20808.0
2018-02-09 14:15:00,175.58,176.35,175.38,176.05,33806.0,164.3095,165.0301,164.1224,164.7493,33806.0
2018-02-09 14:20:00,176.0,176.63,175.44,176.5,10927.0,164.7026,165.2921,164.1785,165.1705,10927.0
2018-02-09 14:25:00,176.53,177.23,175.32,175.73,49100.0,165.1985,165.8536,164.0662,164.4499,49100.0
2018-02-09 14:30:00,175.73,175.83,174.72,175.14,31065.0,164.4499,164.5435,163.5047,163.8978,31065.0
2018-02-09 14:35:00,174.89,175.2,174.48,174.93,32464.0,163.6638,163.9539,163.2801,163.7012,32464.0
2018-02-09 14:40:00,174.98,175.33,174.36,175.07,37184.0,163.748,164.0756,163.1678,163.8323,37184.0
2018-02-09 14:45:00,175.05,175.59,174.58,174.99,15066.0,163.8135,164.3189,163.3737,163.7574,15066.0
2018-02-09 14:50:00,174.86,175.89,174.86,175.37,10740.0,163.6357,164.5996,163.6357,164.113,10740.0
2018-02-09 14:55:00,175.02,175.27,174.84,175.07,17071.0,163.7855,164.0194,163.617,163.8323,17071.0
2018-02-09 15:00:00,174.78,175.08,174.27,174.99,57931.0,163.5609,163.8416,163.0836,163.7574,57931.0
2018-02-09 15:05:00,174.99,175.15,173.71,174.3,37654.0,163.7574,163.9071,162.5596,163.1117,37654.0
2018-02-09 15:10:00,174.02,174.72,173.54,174.69,17239.0,162.8497,163.5047,162.4005,163.4766,17239.0
2018-02-09 15:15:00,174.79,175.33,174.62,175.25,12277.0,163.5702,164.0756,163.4111,164.0007,12277.0
2018-02-09 15:20:00,175.14,175.76,174.99,175.38,16981.0,163.8978,164.478,163.7574,164.1224,16981.0
2018-02-09 15:25:00,175.31,176.03,174.93,175.53,29868.0,164.0568,164.7306,163.7012,164.2627,29868.0
2018-02-09 15:30:00,175.56,176.33,175.4,176.22,21847.0,164.2908,165.0114,164.1411,164.9084,21847.0
2018-02-09 15:35:00,176.29,176.67,175.93,176.26,37018.0,164.9739,165.3296,164.6371,164.9459,37018.0
2018-02-09 15:40:00,176.44,177.39,176.35,177.38,34970.0,165.1143,166.0033,165.0301,165.994,34970.0
2018-02-09 15:45:00,177.34,178.86,177.34,178.08,53026.0,165.9565,167.379,165.9565,166.649,53026.0
2018-02-09 15:50:00,178.14,178.58,177.15,177.25,77182.0,166.7052,167.1169,165.7787,165.8723,77182.0
2018-02-09 15:55:00,177.24,177.77,176.78,177.56,208378.0,165.863,166.3589,165.4325,166.1624,208378.0
2018-02-12 09:30:00,180.0,183.36,179.38,179.54,46059.0,168.4458,171.5901,167.8656,168.0153,46059.0
2018-02-12 09:35:00,180.21,182.13,180.12,180.85,40734.0,168.6423,170.4391,168.5581,169.2412,40734.0
2018-02-12 09:40:00,180.93,181.2,180.33,180.69,14261.0,169.3161,169.5688,168.7546,169.0915,14261.0
2018-02-12 09:45:00,180.69,180.69,179.62,179.76,26240.0,169.0915,169.0915,168.0902,168.2212,26240.0
2018-02-12 09:50:00,179.76,179.76,178.94,179.07,12243.0,168.2212,168.2212,167.4538,167.5755,12243.0
2018-02-12 09:55:00,179.1,179.46,178.81,179.35,17918.0,167.6036,167.9405,167.3322,167.8375,17918.0
2018-02-12 10:00:00,179.28,180.37,179.27,180.28,22517.0,167.772,168.792,167.7627,168.7078,22517.0
2018-02-12 10:05:00,180.24,180.47,179.52,179.75,33732.0,168.6704,168.8856,167.9966,168.2118,33732.0
2018-02-12 10:10:00,179.62,179.71,179.1,179.29,11354.0,168.0902,168.1744,167.6036,167.7814,11354.0
2018-02-12 10:15:00,179.37,179.37,178.51,178.71,22970.0,167.8562,167.8562,167.0514,167.2386,22970.0
2018-02-12 10:20:00,178.7,178.91,178.39,178.56,15172.0,167.2292,167.4258,166.9391,167.0982,15172.0
2018-02-12 10:25:00,178.48,179.09,178.14,179.09,10900.0,167.0234,167.5942,166.7052,167.5942,10900.0
2018-02-12 10:30:00,179.09,179.68,178.57,179.68,20753.0,167.5942,168.1463,167.1076,168.1463,20753.0
2018-02-12 10:35:00,179.67,179.71,179.02,179.18,13773.0,168.137,168.1744,167.5287,167.6784,13773.0
2018-02-12 10:40:00,179.03,179.03,178.53,178.82,9097.0,167.5381,167.5381,167.0702,167.3415,9097.0
2018-02-12 10:45:00,178.94,179.36,178.78,179.18,14020.0,167.4538,167.8469,167.3041,167.6784,14020.0
2018-02-12 10:50:00,179.18,179.26,178.58,178.85,11216.0,167.6784,167.7533,167.1169,167.3696,11216.0
2018-02-12 10:55:00,179.05,179.16,178.88,178.96,7750.0,167.5568,167.6597,167.3977,167.4726,7750.0
2018-02-12 11:00:00,178.91,179.17,178.58,179.02,11905.0,167.4258,167.6691,167.1169,167.5287,11905.0
2018-02-12 11:05:00,179.01,179.46,179.0,179.21,21818.0,167.5193,167.9405,167.51,167.7065,21818.0
2018-02-12 11:10:00,179.1,179.85,178.91,179.85,16124.0,167.6036,168.3054,167.4258,168.3054,16124.0
2018-02-12 11:15:00,179.89,180.05,179.45,179.92,6940.0,168.3429,168.4926,167.9311,168.3709,6940.0
2018-02-12 11:20:00,179.92,180.61,179.87,180.48,16890.0,168.3709,169.0166,168.3241,168.895,16890.0
2018-02-12 11:25:00,180.41,180.92,180.4,180.46,12399.0,168.8295,169.3067,168.8201,168.8763,12399.0
2018-02-12 11:30:00,180.62,180.84,179.88,180.22,6915.0,169.026,169.2319,168.3335,168.6517,6915.0
2018-02-12 11:35:00,180.36,180.47,180.04,180.47,6941.0,168.7827,168.8856,168.4832,168.8856,6941.0
2018-02-12 11:40:00,180.55,180.66,180.36,180.39,5267.0,168.9605,169.0634,168.7827,168.8108,5267.0
2018-02-12 11:45:00,180.5,180.99,180.33,180.99,6568.0,168.9137,169.3722,168.7546,169.3722,6568.0
2018-02-12 11:50:00,181.05,181.25,180.54,181.22,5929.0,169.4284,169.6156,168.9511,169.5875,5929.0
2018-02-12 11:55:00,181.36,181.98,181.24,181.68,11200.0,169.7185,170.2987,169.6062,170.018,11200.0
2018-02-12 12:00:00,181.7,181.89,181.35,181.36,12531.0,170.0367,170.2145,169.7091,169.7185,12531.0
2018-02-12 12:05:00,181.47,181.66,181.23,181.48,6200.0,169.8214,169.9992,169.5968,169.8308,6200.0
2018-02-12 12:10:00,181.45,181.96,181.14,181.9,5253.0,169.8027,170.28,169.5126,170.2238,5253.0
2018-02-12 12:15:00,181.79,182.26,181.66,182.06,18192.0,170.1209,170.5607,169.9992,170.3736,18192.0
2018-02-12 12:20:00,182.15,182.15,181.51,181.75,7310.0,170.4578,170.4578,169.8589,170.0835,7310.0
2018-02-12 12:25:00,181.79,181.79,181.36,181.52,10674.0,170.1209,170.1209,169.7185,169.8682,10674.0
2018-02-12 12:30:00,181.51,181.97,181.5,181.97,7647.0,169.8589,170.2893,169.8495,170.2893,7647.0
2018-02-12 12:35:00,182.06,182.14,181.68,181.93,9497.0,170.3736,170.4484,170.018,170.2519,9497.0
2018-02-12 12:40:00,181.93,181.93,181.41,181.42,5500.0,170.2519,170.2519,169.7653,169.7746,5500.0
2018-02-12 12:45:00,181.64,181.91,181.5,181.7,11122.0,169.9805,170.2332,169.8495,170.0367,11122.0
2018-02-12 12:50:00,181.81,182.38,181.81,182.28,7824.0,170.1396,170.673,170.1396,170.5794,7824.0
2018-02-12 12:55:00,182.23,182.23,181.63,181.75,5134.0,170.5327,170.5327,169.9712,170.0835,5134.0
2018-02-12 13:00:00,181.84,182.38,181.77,182.19,9799.0,170.1677,170.673,170.1022,170.4952,9799.0
2018-02-12 13:05:00,182.03,182.06,181.5,181.78,2800.0,170.3455,170.3736,169.8495,170.1115,2800.0
2018-02-12 13:10:00,181.66,181.87,181.59,181.87,3637.0,169.9992,170.1958,169.9337,170.1958,3637.0
2018-02-12 13:15:00,181.91,182.01,181.64,181.88,5948.0,170.2332,170.3268,169.9805,170.2051,5948.0
2018-02-12 13:20:00,182.01,182.01,181.61,181.78,8150.0,170.3268,170.3268,169.9525,170.1115,8150.0
2018-02-12 13:25:00,181.68,182.19,181.68,182.02,6766.0,170.018,170.4952,170.018,170.3361,6766.0
2018-02-12 13:30:00,182.08,182.25,182.01,182.19,5850.0,170.3923,170.5514,170.3268,170.4952,5850.0
2018-02-12 13:35:00,182.19,182.25,181.8,182.1,7655.0,170.4952,170.5514,170.1303,170.411,7655.0
2018-02-12 13:40:00,182.1,182.41,181.94,182.41,10630.0,170.411,170.7011,170.2613,170.7011,10630.0
2018-02-12 13:45:00,182.35,182.44,182.17,182.35,5595.0,170.645,170.7292,170.4765,170.645,5595.0
2018-02-12 13:50:00,182.35,183.17,182.35,183.11,6348.0,170.645,171.4123,170.645,171.3562,6348.0
2018-02-12 13:55:00,183.16,183.38,182.83,183.06,9273.0,171.403,171.6088,171.0941,171.3094,9273.0
2018-02-12 14:00:00,182.91,183.0,182.58,182.9,19464.0,171.169,171.2532,170.8602,171.1596,19464.0
2018-02-12 14:05:00,182.9,183.0,182.6,182.91,17035.0,171.1596,171.2532,170.8789,171.169,17035.0
2018-02-12 14:10:00,182.9,182.96,182.35,182.43,32651.0,171.1596,171.2158,170.645,170.7198,32651.0
2018-02-12 14:15:00,182.44,182.8,181.98,182.07,10755.0,170.7292,171.0661,170.2987,170.3829,10755.0
2018-02-12 14:20:00,182.19,182.43,182.01,182.09,6039.0,170.4952,170.7198,170.3268,170.4016,6039.0
2018-02-12 14:25:00,182.0,182.45,182.0,182.4,4421.0,170.3174,170.7385,170.3174,170.6917,4421.0
2018-02-12 14:30:00,182.4,182.66,182.36,182.37,7456.0,170.6917,170.9351,170.6543,170.6637,7456.0
2018-02-12 14:35:00,182.42,182.74,182.38,182.49,9914.0,170.7105,171.0099,170.673,170.776,9914.0
2018-02-12 14:40:00,182.49,182.57,182.16,182.26,13932.0,170.776,170.8508,170.4671,170.5607,13932.0
2018-02-12 14:45:00,182.02,182.1,181.58,181.88,13949.0,170.3361,170.411,169.9244,170.2051,13949.0
2018-02-12 14:50:00,181.78,181.89,181.57,181.57,18665.0,170.1115,170.2145,169.915,169.915,18665.0
2018-02-12 14:55:00,181.64,181.91,181.55,181.91,11321.0,169.9805,170.2332,169.8963,170.2332,11321.0
2018-02-12 15:00:00,181.91,181.97,181.71,181.96,18658.0,170.2332,170.2893,170.046,170.28,18658.0
2018-02-12 15:05:00,181.97,181.97,181.59,181.7,26960.0,170.2893,170.2893,169.9337,170.0367,26960.0
2018-02-12 15:10:00,181.63,182.14,181.5,182.07,13364.0,169.9712,170.4484,169.8495,170.3829,13364.0
2018-02-12 15:15:00,181.94,182.01,181.65,181.75,18652.0,170.2613,170.3268,169.9899,170.0835,18652.0
2018-02-12 15:20:00,181.8,182.08,181.57,181.75,50101.0,170.1303,170.3923,169.915,170.0835,50101.0
2018-02-12 15:25:00,181.75,181.82,181.31,181.44,6147.0,170.0835,170.149,169.6717,169.7934,6147.0
2018-02-12 15:30:00,181.33,181.74,180.72,181.15,25406.0,169.6904,170.0741,169.1196,169.522,25406.0
2018-02-12 15:35:00,181.17,181.3,180.75,180.81,19915.0,169.5407,169.6624,169.1477,169.2038,19915.0
2018-02-12 15:40:00,180.9,181.02,180.58,180.68,26426.0,169.288,169.4003,168.9886,169.0821,26426.0
2018-02-12 15:45:00,180.61,180.63,179.47,179.92,57752.0,169.0166,169.0354,167.9498,168.3709,57752.0
2018-02-12 15:50:00,179.85,180.67,179.82,180.22,42460.0,168.3054,169.0728,168.2774,168.6517,42460.0
2018-02-12 15:55:00,180.19,180.41,179.92,180.36,130294.0,168.6236,168.8295,168.3709,168.7827,130294.0
2018-02-13 09:30:00,179.4,180.72,179.4,180.61,17039.0,167.8843,169.1196,167.8843,169.0166,17039.0
2018-02-13 09:35:00,180.71,180.71,180.22,180.65,12362.0,169.1102,169.1102,168.6517,169.0541,12362.0
2018-02-13 09:40:00,180.51,180.71,180.2,180.5,16896.0,168.9231,169.1102,168.633,168.9137,16896.0
2018-02-13 09:45:00,180.39,180.69,180.24,180.54,18305.0,168.8108,169.0915,168.6704,168.9511,18305.0
2018-02-13 09:50:00,180.41,180.67,180.16,180.63,31303.0,168.8295,169.0728,168.5955,169.0354,31303.0
2018-02-13 09:55:00,180.72,181.1,180.32,180.69,19280.0,169.1196,169.4752,168.7453,169.0915,19280.0
2018-02-13 10:00:00,180.68,180.94,180.38,180.63,26220.0,169.0821,169.3255,168.8014,169.0354,26220.0
2018-02-13 10:05:00,180.63,180.76,180.34,180.61,53745.0,169.0354,169.157,168.764,169.0166,53745.0
2018-02-13 10:10:00,180.51,180.75,180.4,180.72,10299.0,168.9231,169.1477,168.8201,169.1196,10299.0
2018-02-13 10:15:00,180.65,181.22,180.65,181.09,18107.0,169.0541,169.5875,169.0541,169.4658,18107.0
2018-02-13 10:20:00,180.97,181.37,180.97,181.3,12177.0,169.3535,169.7279,169.3535,169.6624,12177.0
2018-02-13 10:25:00,181.29,181.33,180.74,180.92,16031.0,169.653,169.6904,169.1383,169.3067,16031.0
2018-02-13 10:30:00,180.58,180.73,180.37,180.41,4818.0,168.9886,169.1289,168.792,168.8295,4818.0
2018-02-13 10:35:00,180.35,180.77,180.35,180.7,13919.0,168.7733,169.1664,168.7733,169.1009,13919.0
2018-02-13 10:40:00,180.75,180.97,180.6,180.6,9142.0,169.1477,169.3535,169.0073,169.0073,9142.0
2018-02-13 10:45:00,180.6,180.73,180.45,180.53,46561.0,169.0073,169.1289,168.8669,168.9418,46561.0
2018-02-13 10:50:00,180.53,180.53,180.19,180.19,11988.0,168.9418,168.9418,168.6236,168.6236,11988.0
2018-02-13 10:55:00,180.35,180.55,180.12,180.15,14418.0,168.7733,168.9605,168.5581,168.5862,14418.0
2018-02-13 11:00:00,180.21,180.24,179.94,180.14,38152.0,168.6423,168.6704,168.3896,168.5768,38152.0
2018-02-13 11:05:00,179.99,180.47,179.94,180.44,21143.0,168.4364,168.8856,168.3896,168.8576,21143.0
2018-02-13 11:10:00,180.46,180.47,180.14,180.33,8540.0,168.8763,168.8856,168.5768,168.7546,8540.0
2018-02-13 11:15:00,180.39,180.5,180.18,180.46,11307.0,168.8108,168.9137,168.6142,168.8763,11307.0
2018-02-13 11:20:00,180.46,180.7,180.26,180.7,15658.0,168.8763,169.1009,168.6891,169.1009,15658.0
2018-02-13 11:25:00,180.79,180.79,180.3,180.61,14856.0,169.1851,169.1851,168.7265,169.0166,14856.0
2018-02-13 11:30:00,180.59,180.7,180.39,180.56,14950.0,168.9979,169.1009,168.8108,168.9699,14950.0
2018-02-13 11:35:00,180.63,180.99,180.4,180.92,16700.0,169.0354,169.3722,168.8201,169.3067,16700.0
2018-02-13 11:40:00,181.1,181.1,180.77,180.88,2406.0,169.4752,169.4752,169.1664,169.2693,2406.0
2018-02-13 11:45:00,180.92,181.15,180.92,181.09,10301.0,169.3067,169.522,169.3067,169.4658,10301.0
2018-02-13 11:50:00,181.11,181.22,180.96,181.08,8739.0,169.4845,169.5875,169.3442,169.4565,8739.0
2018-02-13 11:55:00,181.1,181.35,181.07,181.13,8015.0,169.4752,169.7091,169.4471,169.5033,8015.0
2018-02-13 12:00:00,181.04,181.64,180.95,181.55,12091.0,169.419,169.9805,169.3348,169.8963,12091.0
2018-02-13 12:05:00,181.6,181.73,181.35,181.36,4371.0,169.9431,170.0647,169.7091,169.7185,4371.0
2018-02-13 12:10:00,181.38,181.62,181.33,181.5,15700.0,169.7372,169.9618,169.6904,169.8495,15700.0
2018-02-13 12:15:00,181.5,181.52,181.33,181.33,7397.0,169.8495,169.8682,169.6904,169.6904,7397.0
2018-02-13 12:20:00,181.26,181.43,181.16,181.21,11321.0,169.6249,169.784,169.5313,169.5781,11321.0
2018-02-13 12:25:00,181.25,181.34,181.11,181.17,13862.0,169.6156,169.6998,169.4845,169.5407,13862.0
2018-02-13 12:30:00,181.1,181.1,180.85,180.85,3100.0,169.4752,169.4752,169.2412,169.2412,3100.0
2018-02-13 12:35:00,180.83,180.87,180.43,180.45,17198.0,169.2225,169.26,168.8482,168.8669,17198.0
2018-02-13 12:40:00,180.43,180.65,180.28,180.64,8490.0,168.8482,169.0541,168.7078,169.0447,8490.0
2018-02-13 12:45:00,180.75,180.82,180.56,180.62,18000.0,169.1477,169.2132,168.9699,169.026,18000.0
2018-02-13 12:50:00,180.68,180.77,180.59,180.61,4583.0,169.0821,169.1664,168.9979,169.0166,4583.0
2018-02-13 12:55:00,180.61,180.67,180.31,180.47,8300.0,169.0166,169.0728,168.7359,168.8856,8300.0
2018-02-13 13:00:00,180.49,180.64,180.36,180.64,6930.0,168.9043,169.0447,168.7827,169.0447,6930.0
2018-02-13 13:05:00,180.57,180.76,180.5,180.72,9523.0,168.9792,169.157,168.9137,169.1196,9523.0
2018-02-13 13:10:00,180.72,181.17,180.6,181.17,4845.0,169.1196,169.5407,169.0073,169.5407,4845.0
2018-02-13 13:15:00,181.2,181.54,181.1,181.52,4700.0,169.5688,169.8869,169.4752,169.8682,4700.0
2018-02-13 13:20:00,181.52,181.7,181.44,181.63,4275.0,169.8682,170.0367,169.7934,169.9712,4275.0
2018-02-13 13:25:00,181.52,181.59,181.48,181.59,2500.0,169.8682,169.9337,169.8308,169.9337,2500.0
2018-02-13 13:30:00,181.6,181.74,181.44,181.74,6815.0,169.9431,170.0741,169.7934,170.0741,6815.0
2018-02-13 13:35:00,181.7,181.74,181.34,181.55,7138.0,170.0367,170.0741,169.6998,169.8963,7138.0
2018-02-13 13:40:00,181.55,181.61,181.46,181.59,3918.0,169.8963,169.9525,169.8121,169.9337,3918.0
2018-02-13 13:45:00,181.61,181.63,181.36,181.36,4400.0,169.9525,169.9712,169.7185,169.7185,4400.0
2018-02-13 13:50:00,181.31,181.64,181.31,181.34,5720.0,169.6717,169.9805,169.6717,169.6998,5720.0
2018-02-13 13:55:00,181.4,181.43,181.25,181.42,6800.0,169.7559,169.784,169.6156,169.7746,6800.0
2018-02-13 14:00:00,181.42,181.44,181.26,181.42,7168.0,169.7746,169.7934,169.6249,169.7746,7168.0
2018-02-13 14:05:00,181.42,181.91,181.36,181.91,15004.0,169.7746,170.2332,169.7185,170.2332,15004.0
2018-02-13 14:10:00,181.93,182.28,181.73,181.83,3680.0,170.2519,170.5794,170.0647,170.1583,3680.0
2018-02-13 14:15:00,181.75,182.14,181.75,181.99,8867.0,170.0835,170.4484,170.0835,170.3081,8867.0
2018-02-13 14:20:00,181.98,182.22,181.85,181.87,13606.0,170.2987,170.5233,170.177,170.1958,13606.0
2018-02-13 14:25:00,181.74,181.98,181.69,181.85,4811.0,170.0741,170.2987,170.0273,170.177,4811.0
2018-02-13 14:30:00,181.91,182.18,181.75,181.99,10662.0,170.2332,170.4859,170.0835,170.3081,10662.0
2018-02-13 14:35:00,181.94,182.13,181.92,181.95,11045.0,170.2613,170.4391,170.2426,170.2706,11045.0
2018-02-13 14:40:00,181.92,182.01,181.69,181.8,12546.0,170.2426,170.3268,170.0273,170.1303,12546.0
2018-02-13 14:45:00,181.83,181.97,181.63,181.85,5406.0,170.1583,170.2893,169.9712,170.177,5406.0
2018-02-13 14:50:00,181.95,182.08,181.81,181.81,8000.0,170.2706,170.3923,170.1396,170.1396,8000.0
2018-02-13 14:55:00,181.87,182.0,181.81,181.81,14502.0,170.1958,170.3174,170.1396,170.1396,14502.0
2018-02-13 15:00:00,181.84,181.98,181.69,181.81,11449.0,170.1677,170.2987,170.0273,170.1396,11449.0
2018-02-13 15:05:00,181.81,182.17,181.8,182.05,15097.0,170.1396,170.4765,170.1303,170.3642,15097.0
2018-02-13 15:10:00,182.1,182.24,181.91,182.22,10794.0,170.411,170.542,170.2332,170.5233,10794.0
2018-02-13 15:15:00,182.14,182.42,182.13,182.4,4103.0,170.4484,170.7105,170.4391,170.6917,4103.0
2018-02-13 15:20:00,182.31,182.32,181.73,181.84,16044.0,170.6075,170.6169,170.0647,170.1677,16044.0
2018-02-13 15:25:00,181.84,182.0,181.79,181.81,11550.0,170.1677,170.3174,170.1209,170.1396,11550.0
2018-02-13 15:30:00,181.81,181.82,181.56,181.8,19870.0,170.1396,170.149,169.9057,170.1303,19870.0
2018-02-13 15:35:00,181.81,181.96,181.8,181.9,18363.0,170.1396,170.28,170.1303,170.2238,18363.0
2018-02-13 15:40:00,181.9,181.95,181.35,181.55,13613.0,170.2238,170.2706,169.7091,169.8963,13613.0
2018-02-13 15:45:00,181.47,182.14,181.46,182.05,53024.0,169.8214,170.4484,169.8121,170.3642,53024.0
2018-02-13 15:50:00,182.09,182.35,182.07,182.25,40066.0,170.4016,170.645,170.3829,170.5514,40066.0
2018-02-13 15:55:00,182.24,182.3,181.65,181.88,80567.0,170.542,170.5982,169.9899,170.2051,80567.0
2018-02-14 09:30:00,181.2,183.0,179.98,182.62,35698.0,169.5688,171.2532,168.4271,170.8976,35698.0
2018-02-14 09:35:00,182.62,183.14,181.24,181.63,17723.0,170.8976,171.3842,169.6062,169.9712,17723.0
2018-02-14 09:40:00,181.24,182.09,180.62,182.01,21438.0,169.6062,170.4016,169.026,170.3268,21438.0
2018-02-14 09:45:00,181.94,181.95,181.0,181.43,13328.0,170.2613,170.2706,169.3816,169.784,13328.0
2018-02-14 09:50:00,181.53,182.61,181.5,182.52,8400.0,169.8776,170.8883,169.8495,170.804,8400.0
2018-02-14 09:55:00,182.3,182.48,181.26,182.4,64706.0,170.5982,170.7666,169.6249,170.6917,64706.0
2018-02-14 10:00:00,182.17,182.6,181.63,181.73,20460.0,170.4765,170.8789,169.9712,170.0647,20460.0
2018-02-14 10:05:00,181.59,182.7,181.59,182.7,7243.0,169.9337,170.9725,169.9337,170.9725,7243.0
2018-02-14 10:10:00,182.81,183.23,182.81,183.02,7839.0,171.0754,171.4685,171.0754,171.2719,7839.0
2018-02-14 10:15:00,183.17,183.6,183.17,183.42,6120.0,171.4123,171.8147,171.4123,171.6463,6120.0
2018-02-14 10:20:00,183.43,184.56,183.43,184.4,137223.0,171.6556,172.7131,171.6556,172.5634,137223.0
2018-02-14 10:25:00,184.55,184.56,183.44,183.91,24802.0,172.7037,172.7131,171.665,172.1048,24802.0
2018-02-14 10:30:00,183.9,184.39,183.06,183.35,14731.0,172.0955,172.554,171.3094,171.5808,14731.0
2018-02-14 10:35:00,183.21,183.76,182.9,183.58,14430.0,171.4497,171.9644,171.1596,171.796,14430.0
2018-02-14 10:40:00,183.43,184.01,183.21,183.8,32003.0,171.6556,172.1984,171.4497,172.0019,32003.0
2018-02-14 10:45:00,183.74,184.2,183.74,183.87,12170.0,171.9457,172.3762,171.9457,172.0674,12170.0
2018-02-14 10:50:00,183.92,184.09,183.66,184.09,8409.0,172.1142,172.2733,171.8709,172.2733,8409.0
2018-02-14 10:55:00,184.08,184.31,183.81,183.81,12732.0,172.2639,172.4791,172.0112,172.0112,12732.0
2018-02-14 11:00:00,184.0,184.26,183.9,184.0,12319.0,172.189,172.4323,172.0955,172.189,12319.0
2018-02-14 11:05:00,183.88,184.4,183.79,184.25,7239.0,172.0767,172.5634,171.9925,172.423,7239.0
2018-02-14 11:10:00,184.27,184.82,184.18,184.74,17126.0,172.4417,172.9564,172.3575,172.8815,17126.0
2018-02-14 11:15:00,184.74,185.05,184.58,184.92,21367.0,172.8815,173.1716,172.7318,173.05,21367.0
2018-02-14 11:20:00,184.91,185.13,184.52,185.12,21324.0,173.0406,173.2465,172.6757,173.2371,21324.0
2018-02-14 11:25:00,185.16,185.49,185.04,185.23,15982.0,173.2746,173.5834,173.1623,173.3401,15982.0
2018-02-14 11:30:00,185.05,185.08,184.26,184.26,7949.0,173.1716,173.1997,172.4323,172.4323,7949.0
2018-02-14 11:35:00,184.41,184.59,184.15,184.59,13739.0,172.5727,172.7412,172.3294,172.7412,13739.0
2018-02-14 11:40:00,184.47,184.68,184.36,184.54,15248.0,172.6289,172.8254,172.5259,172.6944,15248.0
2018-02-14 11:45:00,184.41,184.47,183.95,183.95,15780.0,172.5727,172.6289,172.1422,172.1422,15780.0
2018-02-14 11:50:00,184.05,184.05,183.76,183.9,8180.0,172.2358,172.2358,171.9644,172.0955,8180.0
2018-02-14 11:55:00,183.76,183.83,183.52,183.59,11385.0,171.9644,172.03,171.7398,171.8054,11385.0
2018-02-14 12:00:00,183.6,184.21,183.6,183.89,4200.0,171.8147,172.3856,171.8147,172.0861,4200.0
2018-02-14 12:05:00,183.93,184.13,183.76,184.13,5401.0,172.1235,172.3107,171.9644,172.3107,5401.0
2018-02-14 12:10:00,184.16,184.22,183.98,184.11,5506.0,172.3388,172.3949,172.1703,172.292,5506.0
2018-02-14 12:15:00,184.15,184.15,183.7,183.72,7134.0,172.3294,172.3294,171.9083,171.927,7134.0
2018-02-14 12:20:00,183.72,184.02,183.68,183.85,6500.0,171.927,172.2078,171.8896,172.0487,6500.0
2018-02-14 12:25:00,183.72,184.3,183.63,184.18,6200.0,171.927,172.4698,171.8428,172.3575,6200.0
2018-02-14 12:30:00,184.15,184.15,183.89,183.99,3439.0,172.3294,172.3294,172.0861,172.1797,3439.0
2018-02-14 12:35:00,183.94,184.22,183.91,183.93,6839.0,172.1329,172.3949,172.1048,172.1235,6839.0
2018-02-14 12:40:00,183.91,183.94,183.71,183.85,9128.0,172.1048,172.1329,171.9177,172.0487,9128.0
2018-02-14 12:45:00,183.78,183.8,183.51,183.51,4877.0,171.9832,172.0019,171.7305,171.7305,4877.0
2018-02-14 12:50:00,183.54,183.91,183.5,183.91,12334.0,171.7586,172.1048,171.7211,172.1048,12334.0
2018-02-14 12:55:00,183.92,183.99,183.68,183.97,6600.0,172.1142,172.1797,171.8896,172.161,6600.0
2018-02-14 13:00:00,183.95,184.24,183.83,184.24,6498.0,172.1422,172.4136,172.03,172.4136,6498.0
2018-02-14 13:05:00,184.33,184.53,183.98,183.98,7194.0,172.4979,172.685,172.1703,172.1703,7194.0
2018-02-14 13:10:00,183.89,184.62,183.89,184.54,6334.0,172.0861,172.7692,172.0861,172.6944,6334.0
2018-02-14 13:15:00,184.58,184.61,184.27,184.45,2300.0,172.7318,172.7599,172.4417,172.6102,2300.0
2018-02-14 13:20:00,184.27,184.69,184.2,184.69,3774.0,172.4417,172.8347,172.3762,172.8347,3774.0
2018-02-14 13:25:00,184.47,184.64,184.47,184.55,2740.0,172.6289,172.788,172.6289,172.7037,2740.0
2018-02-14 13:30:00,184.5,184.77,184.48,184.77,3816.0,172.6569,172.9096,172.6382,172.9096,3816.0
2018-02-14 13:35:00,184.75,184.85,184.62,184.85,3180.0,172.8909,172.9845,172.7692,172.9845,3180.0
2018-02-14 13:40:00,184.76,184.85,184.63,184.81,5150.0,172.9003,172.9845,172.7786,172.947,5150.0
2018-02-14 13:45:00,184.89,184.94,184.59,184.68,2310.0,173.0219,173.0687,172.7412,172.8254,2310.0
2018-02-14 13:50:00,184.6,184.61,184.19,184.4,9092.0,172.7505,172.7599,172.3668,172.5634,9092.0
2018-02-14 13:55:00,184.39,184.54,184.28,184.48,9315.0,172.554,172.6944,172.4511,172.6382,9315.0
2018-02-14 14:00:00,184.53,185.0,184.52,184.83,19608.0,172.685,173.1248,172.6757,172.9658,19608.0
2018-02-14 14:05:00,184.89,185.09,184.76,185.06,7578.0,173.0219,173.2091,172.9003,173.181,7578.0
2018-02-14 14:10:00,185.13,185.23,185.08,185.18,5727.0,173.2465,173.3401,173.1997,173.2933,5727.0
2018-02-14 14:15:00,185.13,185.19,184.94,185.1,8173.0,173.2465,173.3027,173.0687,173.2184,8173.0
2018-02-14 14:20:00,185.13,185.13,184.8,184.82,5409.0,173.2465,173.2465,172.9377,172.9564,5409.0
2018-02-14 14:25:00,184.68,184.72,184.13,184.13,7964.0,172.8254,172.8628,172.3107,172.3107,7964.0
2018-02-14 14:30:00,184.18,184.5,184.18,184.44,15484.0,172.3575,172.6569,172.3575,172.6008,15484.0
2018-02-14 14:35:00,184.44,184.79,184.42,184.79,22476.0,172.6008,172.9283,172.5821,172.9283,22476.0
2018-02-14 14:40:00,184.83,184.91,184.63,184.8,7317.0,172.9658,173.0406,172.7786,172.9377,7317.0
2018-02-14 14:45:00,184.8,184.97,184.71,184.95,5929.0,172.9377,173.0968,172.8535,173.0781,5929.0
2018-02-14 14:50:00,184.98,185.28,184.96,185.27,6251.0,173.1061,173.3869,173.0874,173.3775,6251.0
2018-02-14 14:55:00,185.29,185.31,185.07,185.16,8687.0,173.3962,173.4149,173.1904,173.2746,8687.0
2018-02-14 15:00:00,185.22,185.43,185.22,185.43,6868.0,173.3307,173.5272,173.3307,173.5272,6868.0
2018-02-14 15:05:00,185.47,185.99,185.47,185.79,29879.0,173.5647,174.0513,173.5647,173.8641,29879.0
2018-02-14 15:10:00,185.87,185.95,185.78,185.92,12241.0,173.939,174.0139,173.8548,173.9858,12241.0
2018-02-14 15:15:00,185.97,186.3,185.92,186.3,14457.0,174.0326,174.3414,173.9858,174.3414,14457.0
2018-02-14 15:20:00,186.31,186.39,185.99,185.99,17694.0,174.3508,174.4256,174.0513,174.0513,17694.0
2018-02-14 15:25:00,185.87,186.28,185.85,185.98,9184.0,173.939,174.3227,173.9203,174.0419,9184.0
2018-02-14 15:30:00,185.86,186.08,185.69,185.78,16489.0,173.9296,174.1355,173.7706,173.8548,16489.0
2018-02-14 15:35:00,185.73,185.86,185.46,185.86,12407.0,173.808,173.9296,173.5553,173.9296,12407.0
2018-02-14 15:40:00,185.81,185.91,185.4,185.51,21982.0,173.8829,173.9764,173.4992,173.6021,21982.0
2018-02-14 15:45:00,185.51,186.04,185.46,185.7,42283.0,173.6021,174.0981,173.5553,173.7799,42283.0
2018-02-14 15:50:00,185.79,185.92,185.59,185.7,35298.0,173.8641,173.9858,173.677,173.7799,35298.0
2018-02-14 15:55:00,185.74,186.25,185.7,186.03,83794.0,173.8173,174.2946,173.7799,174.0887,83794.0
2018-02-15 09:30:00,187.3,187.3,186.03,186.2,35674.0,175.2772,175.2772,174.0887,174.2478,35674.0
2018-02-15 09:35:00,186.04,186.91,185.71,186.38,26308.0,174.0981,174.9122,173.7893,174.4163,26308.0
2018-02-15 09:40:00,186.56,186.57,185.74,185.94,26008.0,174.5847,174.5941,173.8173,174.0045,26008.0
2018-02-15 09:45:00,185.94,185.98,185.42,185.59,6033.0,174.0045,174.0419,173.5179,173.677,6033.0
2018-02-15 09:50:00,185.83,186.03,185.48,186.03,10268.0,173.9016,174.0887,173.574,174.0887,10268.0
2018-02-15 09:55:00,186.03,186.3,185.87,186.21,7000.0,174.0887,174.3414,173.939,174.2572,7000.0
2018-02-15 10:00:00,186.22,186.51,186.11,186.42,8579.0,174.2665,174.5379,174.1636,174.4537,8579.0
2018-02-15 10:05:00,186.36,186.46,185.98,186.16,11644.0,174.3975,174.4911,174.0419,174.2104,11644.0
2018-02-15 10:10:00,185.96,186.18,185.71,186.1,14676.0,174.0232,174.2291,173.7893,174.1542,14676.0
2018-02-15 10:15:00,186.15,186.51,186.13,186.27,14041.0,174.201,174.5379,174.1823,174.3133,14041.0
2018-02-15 10:20:00,186.26,186.66,186.17,186.37,5963.0,174.304,174.6783,174.2197,174.4069,5963.0
2018-02-15 10:25:00,186.37,186.84,186.3,186.75,5062.0,174.4069,174.8467,174.3414,174.7625,5062.0
2018-02-15 10:30:00,186.7,186.82,186.38,186.54,4754.0,174.7157,174.828,174.4163,174.566,4754.0
2018-02-15 10:35:00,186.4,186.56,186.06,186.08,4307.0,174.435,174.5847,174.1168,174.1355,4307.0
2018-02-15 10:40:00,185.9,186.1,185.62,185.69,9816.0,173.9671,174.1542,173.705,173.7706,9816.0
2018-02-15 10:45:00,185.74,185.99,185.57,185.92,5725.0,173.8173,174.0513,173.6583,173.9858,5725.0
2018-02-15 10:50:00,185.77,186.23,185.77,186.09,6038.0,173.8454,174.2759,173.8454,174.1449,6038.0
2018-02-15 10:55:00,185.98,186.03,185.12,185.19,14724.0,174.0419,174.0887,173.2371,173.3027,14724.0
2018-02-15 11:00:00,185.1,185.32,184.71,184.81,11667.0,173.2184,173.4243,172.8535,172.947,11667.0
2018-02-15 11:05:00,184.83,185.35,184.82,185.23,17186.0,172.9658,173.4524,172.9564,173.3401,17186.0
2018-02-15 11:10:00,185.34,186.09,185.32,186.09,3622.0,173.443,174.1449,173.4243,174.1449,3622.0
2018-02-15 11:15:00,185.98,186.23,185.82,186.09,8606.0,174.0419,174.2759,173.8922,174.1449,8606.0
2018-02-15 11:20:00,185.88,186.42,185.88,186.26,10834.0,173.9484,174.4537,173.9484,174.304,10834.0
2018-02-15 11:25:00,186.21,186.31,185.94,186.19,8595.0,174.2572,174.3508,174.0045,174.2385,8595.0
2018-02-15 11:30:00,186.22,186.4,185.94,186.05,2838.0,174.2665,174.435,174.0045,174.1074,2838.0
2018-02-15 11:35:00,186.05,186.09,185.54,185.91,6300.0,174.1074,174.1449,173.6302,173.9764,6300.0
2018-02-15 11:40:00,185.91,186.26,185.76,185.96,6810.0,173.9764,174.304,173.8361,174.0232,6810.0
2018-02-15 11:45:00,185.97,186.01,185.53,185.76,2398.0,174.0326,174.07,173.6208,173.8361,2398.0
2018-02-15 11:50:00,185.72,186.03,185.6,185.76,3607.0,173.7986,174.0887,173.6863,173.8361,3607.0
2018-02-15 11:55:00,185.86,186.0,185.59,185.96,12851.0,173.9296,174.0607,173.677,174.0232,12851.0
2018-02-15 12:00:00,185.99,186.15,185.65,186.05,15347.0,174.0513,174.201,173.7331,174.1074,15347.0
2018-02-15 12:05:00,185.93,186.0,185.66,185.94,4050.0,173.9952,174.0607,173.7425,174.0045,4050.0
2018-02-15 12:10:00,185.93,185.93,185.68,185.9,3300.0,173.9952,173.9952,173.7612,173.9671,3300.0
2018-02-15 12:15:00,185.8,186.0,185.76,185.87,3964.0,173.8735,174.0607,173.8361,173.939,3964.0
2018-02-15 12:20:00,185.93,185.99,185.79,185.79,4400.0,173.9952,174.0513,173.8641,173.8641,4400.0
2018-02-15 12:25:00,185.88,185.99,185.82,185.99,1900.0,173.9484,174.0513,173.8922,174.0513,1900.0
2018-02-15 12:30:00,185.99,186.16,185.93,186.06,9638.0,174.0513,174.2104,173.9952,174.1168,9638.0
2018-02-15 12:35:00,186.07,186.2,186.02,186.11,5300.0,174.1262,174.2478,174.0794,174.1636,5300.0
2018-02-15 12:40:00,186.05,186.29,185.88,186.11,9563.0,174.1074,174.332,173.9484,174.1636,9563.0
2018-02-15 12:45:00,186.22,186.42,186.11,186.42,10800.0,174.2665,174.4537,174.1636,174.4537,10800.0
2018-02-15 12:50:00,186.28,186.41,186.18,186.32,2843.0,174.3227,174.4443,174.2291,174.3601,2843.0
2018-02-15 12:55:00,186.21,186.41,186.21,186.35,4825.0,174.2572,174.4443,174.2572,174.3882,4825.0
2018-02-15 13:00:00,186.37,186.62,186.35,186.59,7368.0,174.4069,174.6409,174.3882,174.6128,7368.0
2018-02-15 13:05:00,186.62,186.9,186.51,186.73,7219.0,174.6409,174.9029,174.5379,174.7438,7219.0
2018-02-15 13:10:00,186.74,187.1,186.74,187.08,8910.0,174.7532,175.09,174.7532,175.0713,8910.0
2018-02-15 13:15:00,187.1,187.24,186.92,187.02,9300.0,175.09,175.2211,174.9216,175.0152,9300.0
2018-02-15 13:20:00,187.09,187.18,186.78,186.98,10000.0,175.0807,175.1649,174.7906,174.9778,10000.0
2018-02-15 13:25:00,187.03,187.26,186.9,187.12,10063.0,175.0245,175.2398,174.9029,175.1088,10063.0
2018-02-15 13:30:00,187.23,187.23,186.67,186.77,4201.0,175.2117,175.2117,174.6877,174.7812,4201.0
2018-02-15 13:35:00,186.85,187.2,186.64,186.75,12641.0,174.8561,175.1836,174.6596,174.7625,12641.0
2018-02-15 13:40:00,186.82,186.95,186.59,186.95,8622.0,174.828,174.9497,174.6128,174.9497,8622.0
2018-02-15 13:45:00,186.84,187.36,186.83,187.36,12000.0,174.8467,175.3334,174.8374,175.3334,12000.0
2018-02-15 13:50:00,187.31,187.45,187.29,187.45,2252.0,175.2866,175.4176,175.2679,175.4176,2252.0
2018-02-15 13:55:00,187.47,187.47,187.32,187.4,7552.0,175.4363,175.4363,175.2959,175.3708,7552.0
2018-02-15 14:00:00,187.41,187.94,187.41,187.94,11771.0,175.3801,175.8761,175.3801,175.8761,11771.0
2018-02-15 14:05:00,187.85,188.39,187.85,188.39,9522.0,175.7919,176.2972,175.7919,176.2972,9522.0
2018-02-15 14:10:00,188.4,188.54,188.08,188.21,55900.0,176.3066,176.4376,176.0071,176.1288,55900.0
2018-02-15 14:15:00,188.16,188.4,188.06,188.27,7212.0,176.082,176.3066,175.9884,176.1849,7212.0
2018-02-15 14:20:00,188.19,188.19,187.84,188.0,11342.0,176.1101,176.1101,175.7825,175.9323,11342.0
2018-02-15 14:25:00,187.99,188.2,187.97,188.18,10327.0,175.9229,176.1194,175.9042,176.1007,10327.0
2018-02-15 14:30:00,188.17,188.53,188.14,188.43,9719.0,176.0914,176.4283,176.0633,176.3347,9719.0
2018-02-15 14:35:00,188.48,188.54,188.41,188.48,16185.0,176.3815,176.4376,176.316,176.3815,16185.0
2018-02-15 14:40:00,188.47,188.69,188.43,188.67,10083.0,176.3721,176.578,176.3347,176.5593,10083.0
2018-02-15 14:45:00,188.67,188.81,188.6,188.81,8260.0,176.5593,176.6903,176.4938,176.6903,8260.0
2018-02-15 14:50:00,188.79,188.86,188.7,188.84,16469.0,176.6716,176.7371,176.5873,176.7184,16469.0
2018-02-15 14:55:00,188.77,188.81,188.4,188.45,11572.0,176.6529,176.6903,176.3066,176.3534,11572.0
2018-02-15 15:00:00,188.47,188.63,188.14,188.6,12185.0,176.3721,176.5218,176.0633,176.4938,12185.0
2018-02-15 15:05:00,188.7,188.83,188.66,188.72,8375.0,176.5873,176.709,176.5499,176.6061,8375.0
2018-02-15 15:10:00,188.71,188.76,188.52,188.67,6938.0,176.5967,176.6435,176.4189,176.5593,6938.0
2018-02-15 15:15:00,188.72,189.16,188.72,189.13,11095.0,176.6061,177.0178,176.6061,176.9897,11095.0
2018-02-15 15:20:00,189.15,189.24,188.98,189.07,15292.0,177.0085,177.0927,176.8494,176.9336,15292.0
2018-02-15 15:25:00,189.0,189.05,188.55,188.71,10842.0,176.8681,176.9149,176.447,176.5967,10842.0
2018-02-15 15:30:00,188.76,188.76,188.12,188.18,23793.0,176.6435,176.6435,176.0446,176.1007,23793.0
2018-02-15 15:35:00,188.18,188.34,188.02,188.17,34804.0,176.1007,176.2505,175.951,176.0914,34804.0
2018-02-15 15:40:00,188.2,188.27,187.93,187.95,16829.0,176.1194,176.1849,175.8668,175.8855,16829.0
2018-02-15 15:45:00,187.94,188.35,187.9,188.28,89817.0,175.8761,176.2598,175.8387,176.1943,89817.0
2018-02-15 15:50:00,188.31,188.42,188.25,188.42,39019.0,176.2224,176.3253,176.1662,176.3253,39019.0
2018-02-15 15:55:00,188.38,189.03,188.35,188.96,91526.0,176.2879,176.8962,176.2598,176.8307,91526.0
2018-02-16 09:30:00,188.8,188.91,188.38,188.91,59757.0,176.6809,176.7839,176.2879,176.7839,59757.0
2018-02-16 09:35:00,189.0,189.43,188.23,188.82,15050.0,176.8681,177.2705,176.1475,176.6996,15050.0
2018-02-16 09:40:00,188.88,189.07,188.15,188.15,10509.0,176.7558,176.9336,176.0726,176.0726,10509.0
2018-02-16 09:45:00,188.35,188.53,188.1,188.34,8569.0,176.2598,176.4283,176.0259,176.2505,8569.0
2018-02-16 09:50:00,188.34,188.37,188.01,188.35,5500.0,176.2505,176.2785,175.9416,176.2598,5500.0
2018-02-16 09:55:00,188.41,188.65,188.08,188.31,5290.0,176.316,176.5406,176.0071,176.2224,5290.0
2018-02-16 10:00:00,188.31,188.75,188.19,188.75,8300.0,176.2224,176.6341,176.1101,176.6341,8300.0
2018-02-16 10:05:00,188.78,189.23,188.36,189.23,8747.0,176.6622,177.0833,176.2692,177.0833,8747.0
2018-02-16 10:10:00,189.23,189.23,189.01,189.08,4838.0,177.0833,177.0833,176.8774,176.943,4838.0
2018-02-16 10:15:00,189.22,189.7,189.15,189.39,10710.0,177.074,177.5232,177.0085,177.2331,10710.0
2018-02-16 10:20:00,189.44,189.87,189.42,189.57,6446.0,177.2798,177.6822,177.2611,177.4015,6446.0
2018-02-16 10:25:00,189.57,189.91,189.27,189.86,4417.0,177.4015,177.7197,177.1208,177.6729,4417.0
2018-02-16 10:30:00,189.77,190.27,189.77,190.09,8152.0,177.5887,178.0566,177.5887,177.8881,8152.0
2018-02-16 10:35:00,190.09,190.54,190.08,190.34,13501.0,177.8881,178.3092,177.8788,178.1221,13501.0
2018-02-16 10:40:00,190.22,190.3,189.73,190.09,11825.0,178.0098,178.0846,177.5512,177.8881,11825.0
2018-02-16 10:45:00,190.1,190.34,190.09,190.2,5957.0,177.8975,178.1221,177.8881,177.9911,5957.0
2018-02-16 10:50:00,190.32,190.37,190.06,190.16,4950.0,178.1034,178.1501,177.86,177.9536,4950.0
2018-02-16 10:55:00,190.04,190.14,189.72,189.88,13371.0,177.8413,177.9349,177.5419,177.6916,13371.0
2018-02-16 11:00:00,189.86,190.04,189.81,189.81,5320.0,177.6729,177.8413,177.6261,177.6261,5320.0
2018-02-16 11:05:00,189.88,190.07,189.68,190.0,13038.0,177.6916,177.8694,177.5044,177.8039,13038.0
2018-02-16 11:10:00,190.0,190.16,189.84,189.94,9961.0,177.8039,177.9536,177.6542,177.7477,9961.0
2018-02-16 11:15:00,189.85,190.0,189.78,189.93,2914.0,177.6635,177.8039,177.598,177.7384,2914.0
2018-02-16 11:20:00,189.99,190.06,189.77,189.77,8179.0,177.7945,177.86,177.5887,177.5887,8179.0
2018-02-16 11:25:00,189.82,189.94,189.7,189.94,5719.0,177.6355,177.7477,177.5232,177.7477,5719.0
2018-02-16 11:30:00,189.92,189.97,189.74,189.97,3616.0,177.729,177.7758,177.5606,177.7758,3616.0
2018-02-16 11:35:00,189.97,190.31,189.73,190.31,8696.0,177.7758,178.094,177.5512,178.094,8696.0
2018-02-16 11:40:00,190.21,190.85,190.21,190.67,8144.0,178.0004,178.5993,178.0004,178.4309,8144.0
2018-02-16 11:45:00,190.67,190.81,190.47,190.73,3291.0,178.4309,178.5619,178.2437,178.487,3291.0
2018-02-16 11:50:00,190.78,190.85,190.57,190.79,5147.0,178.5338,178.5993,178.3373,178.5432,5147.0
2018-02-16 11:55:00,190.78,190.89,190.44,190.5,53207.0,178.5338,178.6368,178.2157,178.2718,53207.0
2018-02-16 12:00:00,190.41,190.48,190.09,190.25,4256.0,178.1876,178.2531,177.8881,178.0379,4256.0
2018-02-16 12:05:00,190.26,190.29,189.82,190.05,4050.0,178.0472,178.0753,177.6355,177.8507,4050.0
2018-02-16 12:10:00,190.12,190.5,190.11,190.37,4070.0,177.9162,178.2718,177.9068,178.1501,4070.0
2018-02-16 12:15:00,190.16,190.26,190.04,190.25,6401.0,177.9536,178.0472,177.8413,178.0379,6401.0
2018-02-16 12:20:00,190.23,190.23,190.02,190.13,4751.0,178.0191,178.0191,177.8226,177.9256,4751.0
2018-02-16 12:25:00,190.18,190.25,190.03,190.11,3697.0,177.9723,178.0379,177.832,177.9068,3697.0
2018-02-16 12:30:00,190.22,190.69,190.21,190.53,7082.0,178.0098,178.4496,178.0004,178.2999,7082.0
2018-02-16 12:35:00,190.49,190.99,190.49,190.8,5316.0,178.2624,178.7303,178.2624,178.5525,5316.0
2018-02-16 12:40:00,190.83,190.87,190.35,190.38,6613.0,178.5806,178.6181,178.1314,178.1595,6613.0
2018-02-16 12:45:00,190.37,190.5,190.19,190.31,4146.0,178.1501,178.2718,177.9817,178.094,4146.0
2018-02-16 12:50:00,190.21,190.21,189.61,189.75,3004.0,178.0004,178.0004,177.4389,177.5699,3004.0
2018-02-16 12:55:00,189.75,190.02,189.71,189.85,5030.0,177.5699,177.8226,177.5325,177.6635,5030.0
2018-02-16 13:00:00,189.98,190.35,189.98,189.99,3620.0,177.7852,178.1314,177.7852,177.7945,3620.0
2018-02-16 13:05:00,189.93,189.93,189.57,189.86,3921.0,177.7384,177.7384,177.4015,177.6729,3921.0
2018-02-16 13:10:00,189.75,189.94,189.58,189.67,3618.0,177.5699,177.7477,177.4109,177.4951,3618.0
2018-02-16 13:15:00,189.68,189.75,189.11,189.35,6178.0,177.5044,177.5699,176.971,177.1956,6178.0
2018-02-16 13:20:00,189.4,189.84,189.4,189.72,6505.0,177.2424,177.6542,177.2424,177.5419,6505.0
2018-02-16 13:25:00,189.71,189.71,189.26,189.36,3300.0,177.5325,177.5325,177.1114,177.205,3300.0
2018-02-16 13:30:00,189.0,189.45,188.8,189.42,5300.0,176.8681,177.2892,176.6809,177.2611,5300.0
2018-02-16 13:35:00,189.51,189.73,189.35,189.42,5200.0,177.3454,177.5512,177.1956,177.2611,5200.0
2018-02-16 13:40:00,189.17,189.94,189.17,189.84,3609.0,177.0272,177.7477,177.0272,177.6542,3609.0
2018-02-16 13:45:00,189.67,189.95,189.34,189.51,5916.0,177.4951,177.7571,177.1863,177.3454,5916.0
2018-02-16 13:50:00,189.67,189.79,189.45,189.46,3542.0,177.4951,177.6074,177.2892,177.2986,3542.0
2018-02-16 13:55:00,189.38,189.5,189.33,189.35,2818.0,177.2237,177.336,177.1769,177.1956,2818.0
2018-02-16 14:00:00,189.41,189.89,189.4,189.67,4782.0,177.2518,177.701,177.2424,177.4951,4782.0
2018-02-16 14:05:00,189.59,189.7,189.45,189.53,4278.0,177.4202,177.5232,177.2892,177.3641,4278.0
2018-02-16 14:10:00,189.48,189.7,189.28,189.37,3364.0,177.3173,177.5232,177.1301,177.2143,3364.0
2018-02-16 14:15:00,189.41,189.45,189.13,189.42,4330.0,177.2518,177.2892,176.9897,177.2611,4330.0
2018-02-16 14:20:00,189.25,189.32,188.77,188.88,5724.0,177.102,177.1675,176.6529,176.7558,5724.0
2018-02-16 14:25:00,188.87,189.15,188.84,189.06,5823.0,176.7464,177.0085,176.7184,176.9242,5823.0
2018-02-16 14:30:00,189.07,189.45,188.95,189.45,6215.0,176.9336,177.2892,176.8213,177.2892,6215.0
2018-02-16 14:35:00,189.43,190.0,189.32,189.85,10036.0,177.2705,177.8039,177.1675,177.6635,10036.0
2018-02-16 14:40:00,189.7,189.95,189.57,189.74,16851.0,177.5232,177.7571,177.4015,177.5606,16851.0
2018-02-16 14:45:00,189.73,189.93,189.52,189.88,14895.0,177.5512,177.7384,177.3547,177.6916,14895.0
2018-02-16 14:50:00,189.78,189.79,189.37,189.45,12200.0,177.598,177.6074,177.2143,177.2892,12200.0
2018-02-16 14:55:00,189.45,190.04,189.45,189.98,7232.0,177.2892,177.8413,177.2892,177.7852,7232.0
2018-02-16 15:00:00,190.0,190.31,189.91,190.1,20432.0,177.8039,178.094,177.7197,177.8975,20432.0
2018-02-16 15:05:00,190.16,190.41,190.16,190.26,4623.0,177.9536,178.1876,177.9536,178.0472,4623.0
2018-02-16 15:10:00,190.3,190.41,189.84,189.85,9280.0,178.0846,178.1876,177.6542,177.6635,9280.0
2018-02-16 15:15:00,189.84,189.94,189.66,189.79,7144.0,177.6542,177.7477,177.4857,177.6074,7144.0
2018-02-16 15:20:00,189.82,189.99,189.67,189.71,7112.0,177.6355,177.7945,177.4951,177.5325,7112.0
2018-02-16 15:25:00,189.69,190.1,189.69,189.78,8050.0,177.5138,177.8975,177.5138,177.598,8050.0
2018-02-16 15:30:00,189.88,189.89,189.54,189.55,7336.0,177.6916,177.701,177.3734,177.3828,7336.0
2018-02-16 15:35:00,189.53,189.81,189.43,189.7,43379.0,177.3641,177.6261,177.2705,177.5232,43379.0
2018-02-16 15:40:00,189.68,189.7,189.42,189.42,12196.0,177.5044,177.5232,177.2611,177.2611,12196.0
2018-02-16 15:45:00,189.36,190.06,189.3,189.92,18597.0,177.205,177.86,177.1488,177.729,18597.0
2018-02-16 15:50:00,189.97,190.06,189.79,189.9,17058.0,177.7758,177.86,177.6074,177.7103,17058.0
2018-02-16 15:55:00,189.94,190.02,189.26,189.32,52576.0,177.7477,177.8226,177.1114,177.1675,52576.0
2018-02-20 09:30:00,188.43,189.15,188.43,188.73,24455.0,176.3347,177.0085,176.3347,176.6154,24455.0
2018-02-20 09:35:00,188.92,189.81,188.92,189.77,5993.0,176.7932,177.6261,176.7932,177.5887,5993.0
2018-02-20 09:40:00,189.53,189.73,188.93,189.73,10686.0,177.3641,177.5512,176.8026,177.5512,10686.0
2018-02-20 09:45:00,189.56,190.37,189.17,190.15,12711.0,177.3921,178.1501,177.0272,177.9443,12711.0
2018-02-20 09:50:00,190.31,190.48,190.1,190.2,9409.0,178.094,178.2531,177.8975,177.9911,9409.0
2018-02-20 09:55:00,190.2,190.31,189.48,189.48,10223.0,177.9911,178.094,177.3173,177.3173,10223.0
2018-02-20 10:00:00,189.58,189.88,189.29,189.29,13829.0,177.4109,177.6916,177.1395,177.1395,13829.0
2018-02-20 10:05:00,189.37,189.42,188.76,189.07,10921.0,177.2143,177.2611,176.6435,176.9336,10921.0
2018-02-20 10:10:00,189.09,189.38,188.88,189.03,9423.0,176.9523,177.2237,176.7558,176.8962,9423.0
2018-02-20 10:15:00,188.94,188.98,188.61,188.64,17398.0,176.8119,176.8494,176.5031,176.5312,17398.0
2018-02-20 10:20:00,188.62,189.11,188.51,188.51,12578.0,176.5125,176.971,176.4095,176.4095,12578.0
2018-02-20 10:25:00,188.68,188.73,188.27,188.28,6126.0,176.5686,176.6154,176.1849,176.1943,6126.0
2018-02-20 10:30:00,188.13,188.39,187.81,187.87,11810.0,176.0539,176.2972,175.7545,175.8106,11810.0
2018-02-20 10:35:00,187.92,187.93,187.42,187.45,10103.0,175.8574,175.8668,175.3895,175.4176,10103.0
2018-02-20 10:40:00,187.43,187.63,187.16,187.48,15860.0,175.3989,175.586,175.1462,175.4457,15860.0
2018-02-20 10:45:00,187.48,188.04,187.48,187.95,12058.0,175.4457,175.9697,175.4457,175.8855,12058.0
2018-02-20 10:50:00,188.0,188.0,187.68,187.74,5342.0,175.9323,175.9323,175.6328,175.689,5342.0
2018-02-20 10:55:00,187.73,187.83,187.38,187.67,7237.0,175.6796,175.7732,175.3521,175.6235,7237.0
2018-02-20 11:00:00,187.79,188.12,187.78,188.12,6554.0,175.7358,176.0446,175.7264,176.0446,6554.0
2018-02-20 11:05:00,188.11,188.21,187.94,187.99,15719.0,176.0352,176.1288,175.8761,175.9229,15719.0
2018-02-20 11:10:00,187.94,188.06,187.82,187.9,8756.0,175.8761,175.9884,175.7638,175.8387,8756.0
2018-02-20 11:15:00,187.89,187.89,187.64,187.8,7711.0,175.8293,175.8293,175.5954,175.7451,7711.0
2018-02-20 11:20:00,187.84,188.34,187.84,188.11,8580.0,175.7825,176.2505,175.7825,176.0352,8580.0
2018-02-20 11:25:00,188.14,188.51,187.96,188.5,12382.0,176.0633,176.4095,175.8948,176.4002,12382.0
2018-02-20 11:30:00,188.39,188.48,188.0,188.03,9035.0,176.2972,176.3815,175.9323,175.9604,9035.0
2018-02-20 11:35:00,188.14,188.47,188.13,188.19,5107.0,176.0633,176.3721,176.0539,176.1101,5107.0
2018-02-20 11:40:00,188.2,188.33,187.89,188.32,8707.0,176.1194,176.2411,175.8293,176.2317,8707.0
2018-02-20 11:45:00,188.31,188.32,187.8,187.91,4452.0,176.2224,176.2317,175.7451,175.8481,4452.0
2018-02-20 11:50:00,187.96,188.23,187.96,188.2,7140.0,175.8948,176.1475,175.8948,176.1194,7140.0
2018-02-20 11:55:00,188.2,188.44,187.91,188.29,7294.0,176.1194,176.344,175.8481,176.2037,7294.0
2018-02-20 12:00:00,188.3,188.46,187.9,187.93,4577.0,176.213,176.3628,175.8387,175.8668,4577.0
2018-02-20 12:05:00,187.8,188.33,187.79,188.33,9929.0,175.7451,176.2411,175.7358,176.2411,9929.0
2018-02-20 12:10:00,188.26,188.33,188.1,188.32,4885.0,176.1756,176.2411,176.0259,176.2317,4885.0
2018-02-20 12:15:00,188.3,188.44,188.13,188.17,3136.0,176.213,176.344,176.0539,176.0914,3136.0
2018-02-20 12:20:00,188.07,188.3,188.07,188.29,2388.0,175.9978,176.213,175.9978,176.2037,2388.0
2018-02-20 12:25:00,188.34,188.45,187.92,187.92,4863.0,176.2505,176.3534,175.8574,175.8574,4863.0
2018-02-20 12:30:00,188.01,188.15,187.9,188.0,3133.0,175.9416,176.0726,175.8387,175.9323,3133.0
2018-02-20 12:35:00,187.94,188.09,187.81,188.03,33024.0,175.8761,176.0165,175.7545,175.9604,33024.0
2018-02-20 12:40:00,188.02,188.35,188.01,188.18,4513.0,175.951,176.2598,175.9416,176.1007,4513.0
2018-02-20 12:45:00,188.19,188.32,188.15,188.31,4800.0,176.1101,176.2317,176.0726,176.2224,4800.0
2018-02-20 12:50:00,188.36,188.49,188.24,188.43,1100.0,176.2692,176.3908,176.1569,176.3347,1100.0
2018-02-20 12:55:00,188.48,188.69,188.48,188.58,6107.0,176.3815,176.578,176.3815,176.475,6107.0
2018-02-20 13:00:00,188.5,188.62,188.36,188.46,6107.0,176.4002,176.5125,176.2692,176.3628,6107.0
2018-02-20 13:05:00,188.37,188.39,188.15,188.36,2650.0,176.2785,176.2972,176.0726,176.2692,2650.0
2018-02-20 13:10:00,188.21,188.21,187.97,188.07,2300.0,176.1288,176.1288,175.9042,175.9978,2300.0
2018-02-20 13:15:00,188.19,188.33,188.17,188.28,1901.0,176.1101,176.2411,176.0914,176.1943,1901.0
2018-02-20 13:20:00,188.35,188.35,188.2,188.29,1640.0,176.2598,176.2598,176.1194,176.2037,1640.0
2018-02-20 13:25:00,188.29,188.29,187.89,188.11,3800.0,176.2037,176.2037,175.8293,176.0352,3800.0
2018-02-20 13:30:00,188.03,188.35,188.03,188.25,3389.0,175.9604,176.2598,175.9604,176.1662,3389.0
2018-02-20 13:35:00,188.25,188.39,188.16,188.35,4571.0,176.1662,176.2972,176.082,176.2598,4571.0
2018-02-20 13:40:00,188.38,188.56,188.32,188.32,2400.0,176.2879,176.4563,176.2317,176.2317,2400.0
2018-02-20 13:45:00,188.34,188.77,188.34,188.66,4646.0,176.2505,176.6529,176.2505,176.5499,4646.0
2018-02-20 13:50:00,188.72,188.76,188.58,188.66,2351.0,176.6061,176.6435,176.475,176.5499,2351.0
2018-02-20 13:55:00,188.6,188.73,188.41,188.71,2400.0,176.4938,176.6154,176.316,176.5967,2400.0
2018-02-20 14:00:00,188.73,188.76,188.27,188.46,6512.0,176.6154,176.6435,176.1849,176.3628,6512.0
2018-02-20 14:05:00,188.44,188.46,188.05,188.18,5101.0,176.344,176.3628,175.9791,176.1007,5101.0
2018-02-20 14:10:00,188.07,188.07,187.8,187.89,7908.0,175.9978,175.9978,175.7451,175.8293,7908.0
2018-02-20 14:15:00,187.85,187.88,187.63,187.77,4962.0,175.7919,175.82,175.586,175.717,4962.0
2018-02-20 14:20:00,187.74,187.93,187.69,187.75,6655.0,175.689,175.8668,175.6422,175.6983,6655.0
2018-02-20 14:25:00,187.75,187.98,187.75,187.78,5589.0,175.6983,175.9136,175.6983,175.7264,5589.0
2018-02-20 14:30:00,187.85,188.15,187.85,188.14,3193.0,175.7919,176.0726,175.7919,176.0633,3193.0
2018-02-20 14:35:00,188.25,188.42,188.25,188.38,3100.0,176.1662,176.3253,176.1662,176.2879,3100.0
2018-02-20 14:40:00,188.29,188.38,188.16,188.17,3431.0,176.2037,176.2879,176.082,176.0914,3431.0
2018-02-20 14:45:00,188.14,188.2,187.98,188.06,2311.0,176.0633,176.1194,175.9136,175.9884,2311.0
2018-02-20 14:50:00,188.01,188.13,187.71,187.71,3425.0,175.9416,176.0539,175.6609,175.6609,3425.0
2018-02-20 14:55:00,187.81,187.94,187.75,187.79,6100.0,175.7545,175.8761,175.6983,175.7358,6100.0
2018-02-20 15:00:00,187.87,188.27,187.86,188.15,8343.0,175.8106,176.1849,175.8013,176.0726,8343.0
2018-02-20 15:05:00,188.22,188.4,187.67,187.67,8192.0,176.1382,176.3066,175.6235,175.6235,8192.0
2018-02-20 15:10:00,187.75,187.9,187.52,187.59,5595.0,175.6983,175.8387,175.4831,175.5486,5595.0
2018-02-20 15:15:00,187.58,187.74,187.49,187.49,4311.0,175.5392,175.689,175.455,175.455,4311.0
2018-02-20 15:20:00,187.5,187.58,187.2,187.58,6536.0,175.4644,175.5392,175.1836,175.5392,6536.0
2018-02-20 15:25:00,187.67,187.77,187.52,187.76,3897.0,175.6235,175.717,175.4831,175.7077,3897.0
2018-02-20 15:30:00,187.81,187.96,187.71,187.81,4160.0,175.7545,175.8948,175.6609,175.7545,4160.0
2018-02-20 15:35:00,187.82,187.93,187.57,187.75,10914.0,175.7638,175.8668,175.5299,175.6983,10914.0
2018-02-20 15:40:00,187.84,187.84,187.46,187.48,8448.0,175.7825,175.7825,175.4269,175.4457,8448.0
2018-02-20 15:45:00,187.51,188.08,187.4,188.02,18816.0,175.4737,176.0071,175.3708,175.951,18816.0
2018-02-20 15:50:00,188.06,188.16,187.89,188.14,15217.0,175.9884,176.082,175.8293,176.0633,15217.0
2018-02-20 15:55:00,188.15,188.23,187.87,187.87,46948.0,176.0726,176.1475,175.8106,175.8106,46948.0
2018-02-21 09:30:00,187.6,188.18,187.6,188.18,12683.0,175.558,176.1007,175.558,176.1007,12683.0
2018-02-21 09:35:00,188.34,188.8,187.96,188.8,10923.0,176.2505,176.6809,175.8948,176.6809,10923.0
2018-02-21 09:40:00,188.66,188.66,188.28,188.47,1734.0,176.5499,176.5499,176.1943,176.3721,1734.0
2018-02-21 09:45:00,188.16,189.8,188.15,189.8,30116.0,176.082,177.6167,176.0726,177.6167,30116.0
2018-02-21 09:50:00,189.8,190.32,189.05,189.17,17569.0,177.6167,178.1034,176.9149,177.0272,17569.0
2018-02-21 09:55:00,189.04,189.04,188.42,188.64,6031.0,176.9055,176.9055,176.3253,176.5312,6031.0
2018-02-21 10:00:00,188.63,188.83,188.49,188.66,7326.0,176.5218,176.709,176.3908,176.5499,7326.0
2018-02-21 10:05:00,188.7,188.98,188.7,188.87,3489.0,176.5873,176.8494,176.5873,176.7464,3489.0
2018-02-21 10:10:00,188.91,189.04,188.77,188.91,5560.0,176.7839,176.9055,176.6529,176.7839,5560.0
2018-02-21 10:15:00,188.98,188.98,188.67,188.88,4905.0,176.8494,176.8494,176.5593,176.7558,4905.0
2018-02-21 10:20:00,188.88,189.09,188.76,188.83,4788.0,176.7558,176.9523,176.6435,176.709,4788.0
2018-02-21 10:25:00,188.6,188.95,188.58,188.85,4100.0,176.4938,176.8213,176.475,176.7277,4100.0
2018-02-21 10:30:00,188.86,189.13,188.82,189.06,6804.0,176.7371,176.9897,176.6996,176.9242,6804.0
2018-02-21 10:35:00,189.09,189.7,189.07,189.7,4065.0,176.9523,177.5232,176.9336,177.5232,4065.0
2018-02-21 10:40:00,189.72,190.09,189.6,190.04,2718.0,177.5419,177.8881,177.4296,177.8413,2718.0
2018-02-21 10:45:00,190.01,190.28,189.92,190.23,6817.0,177.8133,178.0659,177.729,178.0191,6817.0
2018-02-21 10:50:00,190.15,190.22,189.79,189.89,3502.0,177.9443,178.0098,177.6074,177.701,3502.0
2018-02-21 10:55:00,189.86,190.03,189.76,190.02,5240.0,177.6729,177.832,177.5793,177.8226,5240.0
2018-02-21 11:00:00,190.02,190.1,189.9,190.0,2359.0,177.8226,177.8975,177.7103,177.8039,2359.0
2018-02-21 11:05:00,189.98,190.14,189.98,190.14,1203.0,177.7852,177.9349,177.7852,177.9349,1203.0
2018-02-21 11:10:00,190.13,190.13,189.4,189.4,7058.0,177.9256,177.9256,177.2424,177.2424,7058.0
2018-02-21 11:15:00,189.46,189.49,189.12,189.13,2701.0,177.2986,177.3266,176.9804,176.9897,2701.0
2018-02-21 11:20:00,189.27,189.3,189.05,189.25,6779.0,177.1208,177.1488,176.9149,177.102,6779.0
2018-02-21 11:25:00,189.27,189.46,189.2,189.46,4324.0,177.1208,177.2986,177.0552,177.2986,4324.0
2018-02-21 11:30:00,189.44,189.6,189.4,189.54,3300.0,177.2798,177.4296,177.2424,177.3734,3300.0
2018-02-21 11:35:00,189.61,189.69,189.52,189.62,4310.0,177.4389,177.5138,177.3547,177.4483,4310.0
2018-02-21 11:40:00,189.62,189.77,189.53,189.58,6261.0,177.4483,177.5887,177.3641,177.4109,6261.0
2018-02-21 11:45:00,189.45,189.63,189.38,189.47,7042.0,177.2892,177.4576,177.2237,177.3079,7042.0
2018-02-21 11:50:00,189.45,189.6,189.42,189.52,3218.0,177.2892,177.4296,177.2611,177.3547,3218.0
2018-02-21 11:55:00,189.5,189.6,189.41,189.6,6633.0,177.336,177.4296,177.2518,177.4296,6633.0
2018-02-21 12:00:00,189.49,189.54,189.08,189.2,6001.0,177.3266,177.3734,176.943,177.0552,6001.0
2018-02-21 12:05:00,189.21,189.28,189.06,189.08,4804.0,177.0646,177.1301,176.9242,176.943,4804.0
2018-02-21 12:10:00,189.08,189.34,189.08,189.34,3621.0,176.943,177.1863,176.943,177.1863,3621.0
2018-02-21 12:15:00,189.32,189.34,189.14,189.34,4944.0,177.1675,177.1863,176.9991,177.1863,4944.0
2018-02-21 12:20:00,189.35,189.35,188.89,189.01,5416.0,177.1956,177.1956,176.7651,176.8774,5416.0
2018-02-21 12:25:00,189.02,189.13,188.92,189.13,2202.0,176.8868,176.9897,176.7932,176.9897,2202.0
2018-02-21 12:30:00,189.13,189.24,189.11,189.19,3594.0,176.9897,177.0927,176.971,177.0459,3594.0
2018-02-21 12:35:00,189.21,189.44,189.21,189.34,4412.0,177.0646,177.2798,177.0646,177.1863,4412.0
2018-02-21 12:40:00,189.4,189.49,189.28,189.33,5301.0,177.2424,177.3266,177.1301,177.1769,5301.0
2018-02-21 12:45:00,189.33,189.49,189.31,189.38,3194.0,177.1769,177.3266,177.1582,177.2237,3194.0
2018-02-21 12:50:00,189.49,189.64,189.46,189.64,3600.0,177.3266,177.467,177.2986,177.467,3600.0
2018-02-21 12:55:00,189.69,189.73,189.62,189.62,2100.0,177.5138,177.5512,177.4483,177.4483,2100.0
2018-02-21 13:00:00,189.71,189.8,189.62,189.69,2607.0,177.5325,177.6167,177.4483,177.5138,2607.0
2018-02-21 13:05:00,189.76,189.95,189.76,189.87,3106.0,177.5793,177.7571,177.5793,177.6822,3106.0
2018-02-21 13:10:00,189.85,190.0,189.83,190.0,2702.0,177.6635,177.8039,177.6448,177.8039,2702.0
2018-02-21 13:15:00,190.08,190.24,190.02,190.24,5391.0,177.8788,178.0285,177.8226,178.0285,5391.0
2018-02-21 13:20:00,190.2,190.26,190.13,190.21,3098.0,177.9911,178.0472,177.9256,178.0004,3098.0
2018-02-21 13:25:00,190.14,190.14,189.94,189.95,3400.0,177.9349,177.9349,177.7477,177.7571,3400.0
2018-02-21 13:30:00,190.03,190.16,189.93,189.93,2523.0,177.832,177.9536,177.7384,177.7384,2523.0
2018-02-21 13:35:00,189.94,189.97,189.83,189.84,1479.0,177.7477,177.7758,177.6448,177.6542,1479.0
2018-02-21 13:40:00,189.79,189.79,189.54,189.54,1325.0,177.6074,177.6074,177.3734,177.3734,1325.0
2018-02-21 13:45:00,189.62,189.83,189.62,189.83,5024.0,177.4483,177.6448,177.4483,177.6448,5024.0
2018-02-21 13:50:00,189.82,190.05,189.79,189.99,3980.0,177.6355,177.8507,177.6074,177.7945,3980.0
2018-02-21 13:55:00,190.03,190.12,189.98,189.99,3607.0,177.832,177.9162,177.7852,177.7945,3607.0
2018-02-21 14:00:00,189.94,190.5,189.72,190.4,11744.0,177.7477,178.2718,177.5419,178.1782,11744.0
2018-02-21 14:05:00,190.41,190.77,190.23,190.53,12636.0,178.1876,178.5245,178.0191,178.2999,12636.0
2018-02-21 14:10:00,190.56,190.79,190.21,190.35,7138.0,178.328,178.5432,178.0004,178.1314,7138.0
2018-02-21 14:15:00,190.4,190.72,190.4,190.69,5082.0,178.1782,178.4777,178.1782,178.4496,5082.0
2018-02-21 14:20:00,190.79,190.88,190.45,190.81,5998.0,178.5432,178.6274,178.225,178.5619,5998.0
2018-02-21 14:25:00,190.81,191.22,190.65,190.65,5468.0,178.5619,178.9456,178.4122,178.4122,5468.0
2018-02-21 14:30:00,190.66,190.84,190.42,190.62,8815.0,178.4215,178.59,178.1969,178.3841,8815.0
2018-02-21 14:35:00,190.63,190.83,190.43,190.67,7729.0,178.3935,178.5806,178.2063,178.4309,7729.0
2018-02-21 14:40:00,190.71,190.83,190.36,190.48,7542.0,178.4683,178.5806,178.1408,178.2531,7542.0
2018-02-21 14:45:00,190.43,190.43,189.85,189.85,7752.0,178.2063,178.2063,177.6635,177.6635,7752.0
2018-02-21 14:50:00,189.84,189.84,189.4,189.43,8303.0,177.6542,177.6542,177.2424,177.2705,8303.0
2018-02-21 14:55:00,189.43,190.02,189.43,189.6,11105.0,177.2705,177.8226,177.2705,177.4296,11105.0
2018-02-21 15:00:00,189.46,189.46,189.06,189.09,5942.0,177.2986,177.2986,176.9242,176.9523,5942.0
2018-02-21 15:05:00,189.02,189.02,188.5,188.75,10251.0,176.8868,176.8868,176.4002,176.6341,10251.0
2018-02-21 15:10:00,188.7,188.85,188.2,188.75,6589.0,176.5873,176.7277,176.1194,176.6341,6589.0
2018-02-21 15:15:00,188.62,188.91,188.52,188.71,6988.0,176.5125,176.7839,176.4189,176.5967,6988.0
2018-02-21 15:20:00,188.74,188.84,188.31,188.54,9000.0,176.6248,176.7184,176.2224,176.4376,9000.0
2018-02-21 15:25:00,188.47,188.89,188.47,188.89,9331.0,176.3721,176.7651,176.3721,176.7651,9331.0
2018-02-21 15:30:00,188.93,189.2,188.75,188.88,18555.0,176.8026,177.0552,176.6341,176.7558,18555.0
2018-02-21 15:35:00,188.94,189.0,188.61,188.65,10924.0,176.8119,176.8681,176.5031,176.5406,10924.0
2018-02-21 15:40:00,188.53,188.6,188.19,188.3,10831.0,176.4283,176.4938,176.1101,176.213,10831.0
2018-02-21 15:45:00,188.34,188.69,188.17,188.26,15920.0,176.2505,176.578,176.0914,176.1756,15920.0
2018-02-21 15:50:00,188.25,188.45,187.98,188.28,27849.0,176.1662,176.3534,175.9136,176.1943,27849.0
2018-02-21 15:55:00,188.3,188.38,187.52,187.59,55140.0,176.213,176.2879,175.4831,175.5486,55140.0
2018-02-22 09:30:00,188.21,188.61,187.61,188.34,14418.0,176.1288,176.5031,175.5673,176.2505,14418.0
2018-02-22 09:35:00,188.6,188.81,188.25,188.73,10322.0,176.4938,176.6903,176.1662,176.6154,10322.0
2018-02-22 09:40:00,188.8,189.03,188.29,188.39,7536.0,176.6809,176.8962,176.2037,176.2972,7536.0
2018-02-22 09:45:00,188.3,188.4,187.95,187.99,4597.0,176.213,176.3066,175.8855,175.9229,4597.0
2018-02-22 09:50:00,187.95,188.06,187.68,187.81,13496.0,175.8855,175.9884,175.6328,175.7545,13496.0
2018-02-22 09:55:00,187.91,188.23,187.3,187.94,25851.0,175.8481,176.1475,175.2772,175.8761,25851.0
2018-02-22 10:00:00,188.11,188.11,187.24,187.7,11320.0,176.0352,176.0352,175.2211,175.6515,11320.0
2018-02-22 10:05:00,187.64,187.85,187.54,187.54,9515.0,175.5954,175.7919,175.5018,175.5018,9515.0
2018-02-22 10:10:00,187.49,187.72,187.2,187.2,13695.0,175.455,175.6703,175.1836,175.1836,13695.0
2018-02-22 10:15:00,187.19,187.56,187.12,187.18,18047.0,175.1743,175.5205,175.1088,175.1649,18047.0
2018-02-22 10:20:00,187.35,187.82,187.35,187.66,15821.0,175.324,175.7638,175.324,175.6141,15821.0
2018-02-22 10:25:00,187.74,187.74,187.26,187.26,7015.0,175.689,175.689,175.2398,175.2398,7015.0
2018-02-22 10:30:00,187.35,187.45,187.16,187.19,6448.0,175.324,175.4176,175.1462,175.1743,6448.0
2018-02-22 10:35:00,187.15,187.5,187.15,187.5,2300.0,175.1368,175.4644,175.1368,175.4644,2300.0
2018-02-22 10:40:00,187.73,187.96,187.66,187.76,6300.0,175.6796,175.8948,175.6141,175.7077,6300.0
2018-02-22 10:45:00,187.86,188.3,187.82,188.21,3549.0,175.8013,176.213,175.7638,176.1288,3549.0
2018-02-22 10:50:00,188.26,188.64,188.09,188.09,8339.0,176.1756,176.5312,176.0165,176.0165,8339.0
2018-02-22 10:55:00,188.16,188.16,187.63,188.01,18212.0,176.082,176.082,175.586,175.9416,18212.0
2018-02-22 11:00:00,187.84,187.86,187.66,187.67,22573.0,175.7825,175.8013,175.6141,175.6235,22573.0
2018-02-22 11:05:00,187.77,188.05,187.73,187.99,8093.0,175.717,175.9791,175.6796,175.9229,8093.0
2018-02-22 11:10:00,188.02,188.22,187.83,188.22,34877.0,175.951,176.1382,175.7732,176.1382,34877.0
2018-02-22 11:15:00,188.28,188.37,188.07,188.12,3546.0,176.1943,176.2785,175.9978,176.0446,3546.0
2018-02-22 11:20:00,188.06,188.2,187.95,187.95,6221.0,175.9884,176.1194,175.8855,175.8855,6221.0
2018-02-22 11:25:00,187.91,188.4,187.91,188.33,8202.0,175.8481,176.3066,175.8481,176.2411,8202.0
2018-02-22 11:30:00,188.24,188.31,188.18,188.21,3934.0,176.1569,176.2224,176.1007,176.1288,3934.0
2018-02-22 11:35:00,188.11,188.47,188.08,188.47,28304.0,176.0352,176.3721,176.0071,176.3721,28304.0
2018-02-22 11:40:00,188.5,188.85,188.5,188.84,7505.0,176.4002,176.7277,176.4002,176.7184,7505.0
2018-02-22 11:45:00,188.84,188.95,188.73,188.86,5403.0,176.7184,176.8213,176.6154,176.7371,5403.0
2018-02-22 11:50:00,188.81,188.89,188.72,188.84,4100.0,176.6903,176.7651,176.6061,176.7184,4100.0
2018-02-22 11:55:00,188.92,188.93,188.34,188.41,7822.0,176.7932,176.8026,176.2505,176.316,7822.0
2018-02-22 12:00:00,188.4,188.94,188.4,188.85,7700.0,176.3066,176.8119,176.3066,176.7277,7700.0
2018-02-22 12:05:00,188.89,189.05,188.8,189.05,5101.0,176.7651,176.9149,176.6809,176.9149,5101.0
2018-02-22 12:10:00,189.09,189.12,188.96,189.09,4722.0,176.9523,176.9804,176.8307,176.9523,4722.0
2018-02-22 12:15:00,189.1,189.34,189.04,189.14,10520.0,176.9617,177.1863,176.9055,176.9991,10520.0
2018-02-22 12:20:00,189.2,189.28,189.02,189.25,6204.0,177.0552,177.1301,176.8868,177.102,6204.0
2018-02-22 12:25:00,189.34,189.34,188.86,188.91,6052.0,177.1863,177.1863,176.7371,176.7839,6052.0
2018-02-22 12:30:00,188.95,188.96,188.58,188.63,4100.0,176.8213,176.8307,176.475,176.5218,4100.0
2018-02-22 12:35:00,188.64,188.86,188.64,188.78,1550.0,176.5312,176.7371,176.5312,176.6622,1550.0
2018-02-22 12:40:00,188.85,188.99,188.8,188.84,5683.0,176.7277,176.8587,176.6809,176.7184,5683.0
2018-02-22 12:45:00,188.79,188.79,188.45,188.6,6314.0,176.6716,176.6716,176.3534,176.4938,6314.0
2018-02-22 12:50:00,188.42,189.0,188.29,188.97,10604.0,176.3253,176.8681,176.2037,176.84,10604.0
2018-02-22 12:55:00,188.91,189.04,188.58,188.58,4066.0,176.7839,176.9055,176.475,176.475,4066.0
2018-02-22 13:00:00,188.66,189.04,188.63,188.88,4306.0,176.5499,176.9055,176.5218,176.7558,4306.0
2018-02-22 13:05:00,188.74,188.98,188.72,188.88,6197.0,176.6248,176.8494,176.6061,176.7558,6197.0
2018-02-22 13:10:00,188.83,188.83,188.41,188.48,5135.0,176.709,176.709,176.316,176.3815,5135.0
2018-02-22 13:15:00,188.46,188.89,188.45,188.49,2964.0,176.3628,176.7651,176.3534,176.3908,2964.0
2018-02-22 13:20:00,188.59,188.83,188.58,188.78,2456.0,176.4844,176.709,176.475,176.6622,2456.0
2018-02-22 13:25:00,188.76,188.95,188.73,188.83,4414.0,176.6435,176.8213,176.6154,176.709,4414.0
2018-02-22 13:30:00,188.78,188.78,188.46,188.46,900.0,176.6622,176.6622,176.3628,176.3628,900.0
2018-02-22 13:35:00,188.56,188.63,188.5,188.57,3540.0,176.4563,176.5218,176.4002,176.4657,3540.0
2018-02-22 13:40:00,188.54,188.54,188.16,188.28,3489.0,176.4376,176.4376,176.082,176.1943,3489.0
2018-02-22 13:45:00,188.17,188.18,187.97,188.06,2200.0,176.0914,176.1007,175.9042,175.9884,2200.0
2018-02-22 13:50:00,188.16,188.55,188.16,188.55,1800.0,176.082,176.447,176.082,176.447,1800.0
2018-02-22 13:55:00,188.55,188.62,188.4,188.5,7775.0,176.447,176.5125,176.3066,176.4002,7775.0
2018-02-22 14:00:00,188.52,188.75,188.52,188.72,3400.0,176.4189,176.6341,176.4189,176.6061,3400.0
2018-02-22 14:05:00,188.72,188.75,188.49,188.49,1600.0,176.6061,176.6341,176.3908,176.3908,1600.0
2018-02-22 14:10:00,188.34,188.38,188.23,188.34,1000.0,176.2505,176.2879,176.1475,176.2505,1000.0
2018-02-22 14:15:00,188.44,188.72,188.39,188.5,5400.0,176.344,176.6061,176.2972,176.4002,5400.0
2018-02-22 14:20:00,188.46,188.49,188.0,188.29,6188.0,176.3628,176.3908,175.9323,176.2037,6188.0
2018-02-22 14:25:00,188.21,188.54,188.15,188.52,6175.0,176.1288,176.4376,176.0726,176.4189,6175.0
2018-02-22 14:30:00,188.6,188.69,188.52,188.63,4291.0,176.4938,176.578,176.4189,176.5218,4291.0
2018-02-22 14:35:00,188.59,188.62,188.53,188.62,2400.0,176.4844,176.5125,176.4283,176.5125,2400.0
2018-02-22 14:40:00,188.59,188.59,188.18,188.19,5706.0,176.4844,176.4844,176.1007,176.1101,5706.0
2018-02-22 14:45:00,188.13,188.25,188.04,188.21,3450.0,176.0539,176.1662,175.9697,176.1288,3450.0
2018-02-22 14:50:00,188.19,188.26,188.01,188.01,5028.0,176.1101,176.1756,175.9416,175.9416,5028.0
2018-02-22 14:55:00,188.01,188.05,187.48,187.63,10584.0,175.9416,175.9791,175.4457,175.586,10584.0
2018-02-22 15:00:00,187.52,187.84,187.38,187.61,15179.0,175.4831,175.7825,175.3521,175.5673,15179.0
2018-02-22 15:05:00,187.59,187.8,187.45,187.5,5331.0,175.5486,175.7451,175.4176,175.4644,5331.0
2018-02-22 15:10:00,187.54,187.95,187.54,187.95,6526.0,175.5018,175.8855,175.5018,175.8855,6526.0
2018-02-22 15:15:00,187.94,187.99,187.65,187.92,7137.0,175.8761,175.9229,175.6047,175.8574,7137.0
2018-02-22 15:20:00,187.98,188.15,187.95,188.13,4467.0,175.9136,176.0726,175.8855,176.0539,4467.0
2018-02-22 15:25:00,188.05,188.26,187.86,187.86,5855.0,175.9791,176.1756,175.8013,175.8013,5855.0
2018-02-22 15:30:00,187.85,188.11,187.77,188.11,5614.0,175.7919,176.0352,175.717,176.0352,5614.0
2018-02-22 15:35:00,188.14,188.14,187.78,187.85,10202.0,176.0633,176.0633,175.7264,175.7919,10202.0
2018-02-22 15:40:00,187.94,188.17,187.85,187.98,10226.0,175.8761,176.0914,175.7919,175.9136,10226.0
2018-02-22 15:45:00,187.9,187.98,187.37,187.41,15209.0,175.8387,175.9136,175.3427,175.3801,15209.0
2018-02-22 15:50:00,187.53,188.19,187.53,188.05,15738.0,175.4924,176.1101,175.4924,175.9791,15738.0
2018-02-22 15:55:00,188.08,188.15,187.69,187.81,50250.0,176.0071,176.0726,175.6422,175.7545,50250.0
2018-02-23 09:30:00,188.24,188.56,188.24,188.47,11525.0,176.6164,176.9166,176.6164,176.8322,11525.0
2018-02-23 09:35:00,188.27,188.87,187.85,188.87,9927.0,176.6446,177.2075,176.2505,177.2075,9927.0
2018-02-23 09:40:00,188.7,189.41,188.66,188.67,8193.0,177.048,177.7142,177.0105,177.0199,8193.0
2018-02-23 09:45:00,188.89,188.89,188.32,188.34,6800.0,177.2263,177.2263,176.6915,176.7102,6800.0
2018-02-23 09:50:00,188.43,188.8,188.27,188.8,5650.0,176.7947,177.1418,176.6446,177.1418,5650.0
2018-02-23 09:55:00,188.73,188.88,188.33,188.57,10290.0,177.0761,177.2169,176.7008,176.926,10290.0
2018-02-23 10:00:00,188.74,188.98,188.44,188.94,8272.0,177.0855,177.3107,176.8041,177.2732,8272.0
2018-02-23 10:05:00,188.88,189.0,188.42,188.42,18458.0,177.2169,177.3295,176.7853,176.7853,18458.0
2018-02-23 10:10:00,188.36,188.7,188.25,188.48,8131.0,176.729,177.048,176.6258,176.8416,8131.0
2018-02-23 10:15:00,188.42,188.65,188.36,188.65,8306.0,176.7853,177.0011,176.729,177.0011,8306.0
2018-02-23 10:20:00,188.67,188.67,188.16,188.56,5852.0,177.0199,177.0199,176.5413,176.9166,5852.0
2018-02-23 10:25:00,188.54,188.74,188.5,188.5,3430.0,176.8979,177.0855,176.8603,176.8603,3430.0
2018-02-23 10:30:00,188.66,189.36,188.65,189.2,15012.0,177.0105,177.6672,177.0011,177.5171,15012.0
2018-02-23 10:35:00,189.2,189.43,188.95,189.38,15095.0,177.5171,177.7329,177.2826,177.686,15095.0
2018-02-23 10:40:00,189.43,189.84,189.35,189.77,13800.0,177.7329,178.1176,177.6579,178.0519,13800.0
2018-02-23 10:45:00,189.76,189.91,189.39,189.39,12871.0,178.0425,178.1833,177.6954,177.6954,12871.0
2018-02-23 10:50:00,189.36,189.37,189.21,189.21,6743.0,177.6672,177.6766,177.5265,177.5265,6743.0
2018-02-23 10:55:00,189.15,189.17,188.97,189.03,7132.0,177.4702,177.489,177.3013,177.3576,7132.0
2018-02-23 11:00:00,189.06,189.68,189.05,189.68,11400.0,177.3858,177.9675,177.3764,177.9675,11400.0
2018-02-23 11:05:00,189.53,189.64,189.41,189.56,8100.0,177.8267,177.93,177.7142,177.8549,8100.0
2018-02-23 11:10:00,189.63,189.75,189.48,189.67,7285.0,177.9206,178.0332,177.7798,177.9581,7285.0
2018-02-23 11:15:00,189.59,189.77,189.3,189.3,5347.0,177.883,178.0519,177.611,177.611,5347.0
2018-02-23 11:20:00,189.29,189.58,189.29,189.45,7000.0,177.6016,177.8737,177.6016,177.7517,7000.0
2018-02-23 11:25:00,189.52,189.55,189.37,189.48,6100.0,177.8174,177.8455,177.6766,177.7798,6100.0
2018-02-23 11:30:00,189.48,189.48,189.23,189.25,4402.0,177.7798,177.7798,177.5453,177.564,4402.0
2018-02-23 11:35:00,189.25,189.52,189.14,189.52,6404.0,177.564,177.8174,177.4608,177.8174,6404.0
2018-02-23 11:40:00,189.54,189.59,189.34,189.49,5215.0,177.8361,177.883,177.6485,177.7892,5215.0
2018-02-23 11:45:00,189.43,189.55,189.4,189.46,3600.0,177.7329,177.8455,177.7048,177.7611,3600.0
2018-02-23 11:50:00,189.46,189.76,189.43,189.76,4900.0,177.7611,178.0425,177.7329,178.0425,4900.0
2018-02-23 11:55:00,189.72,190.06,189.67,189.86,5239.0,178.005,178.324,177.9581,178.1364,5239.0
2018-02-23 12:00:00,189.87,190.11,189.87,190.02,2691.0,178.1458,178.3709,178.1458,178.2865,2691.0
2018-02-23 12:05:00,190.01,190.03,189.8,189.82,20234.0,178.2771,178.2959,178.0801,178.0988,20234.0
2018-02-23 12:10:00,189.85,189.89,189.73,189.77,3656.0,178.127,178.1645,178.0144,178.0519,3656.0
2018-02-23 12:15:00,189.77,190.14,189.77,190.14,6800.0,178.0519,178.3991,178.0519,178.3991,6800.0
2018-02-23 12:20:00,190.11,190.14,189.97,190.06,3483.0,178.3709,178.3991,178.2396,178.324,3483.0
2018-02-23 12:25:00,190.04,190.08,189.53,189.54,4854.0,178.3053,178.3428,177.8267,177.8361,4854.0
2018-02-23 12:30:00,189.63,189.67,189.38,189.46,7827.0,177.9206,177.9581,177.686,177.7611,7827.0
2018-02-23 12:35:00,189.46,189.65,189.4,189.65,3720.0,177.7611,177.9393,177.7048,177.9393,3720.0
2018-02-23 12:40:00,189.63,189.63,189.5,189.56,3334.0,177.9206,177.9206,177.7986,177.8549,3334.0
2018-02-23 12:45:00,189.53,189.89,189.53,189.86,7207.0,177.8267,178.1645,177.8267,178.1364,7207.0
2018-02-23 12:50:00,189.81,190.07,189.81,190.07,4579.0,178.0895,178.3334,178.0895,178.3334,4579.0
2018-02-23 12:55:00,190.08,190.18,189.95,190.04,9345.0,178.3428,178.4366,178.2208,178.3053,9345.0
2018-02-23 13:00:00,190.06,190.06,189.96,190.06,2265.0,178.324,178.324,178.2302,178.324,2265.0
2018-02-23 13:05:00,189.9,189.92,189.74,189.8,10800.0,178.1739,178.1927,178.0238,178.0801,10800.0
2018-02-23 13:10:00,189.79,189.85,189.6,189.62,5397.0,178.0707,178.127,177.8924,177.9112,5397.0
2018-02-23 13:15:00,189.67,190.02,189.64,189.99,10683.0,177.9581,178.2865,177.93,178.2583,10683.0
2018-02-23 13:20:00,189.92,190.16,189.91,190.16,3309.0,178.1927,178.4178,178.1833,178.4178,3309.0
2018-02-23 13:25:00,190.16,190.18,190.05,190.14,6880.0,178.4178,178.4366,178.3146,178.3991,6880.0
2018-02-23 13:30:00,190.14,190.18,190.06,190.16,3958.0,178.3991,178.4366,178.324,178.4178,3958.0
2018-02-23 13:35:00,190.11,190.27,190.06,190.2,9222.0,178.3709,178.5211,178.324,178.4554,9222.0
2018-02-23 13:40:00,190.19,190.33,190.19,190.3,1600.0,178.446,178.5773,178.446,178.5492,1600.0
2018-02-23 13:45:00,190.26,190.38,190.23,190.24,5982.0,178.5117,178.6243,178.4835,178.4929,5982.0
2018-02-23 13:50:00,190.22,190.37,190.15,190.25,4377.0,178.4741,178.6149,178.4085,178.5023,4377.0
2018-02-23 13:55:00,190.2,190.49,190.2,190.49,3147.0,178.4554,178.7275,178.4554,178.7275,3147.0
2018-02-23 14:00:00,190.54,190.6,190.08,190.15,6483.0,178.7744,178.8307,178.3428,178.4085,6483.0
2018-02-23 14:05:00,190.2,190.22,190.1,190.18,7112.0,178.4554,178.4741,178.3616,178.4366,7112.0
2018-02-23 14:10:00,190.26,190.35,190.18,190.24,6998.0,178.5117,178.5961,178.4366,178.4929,6998.0
2018-02-23 14:15:00,190.27,190.56,190.27,190.41,7520.0,178.5211,178.7931,178.5211,178.6524,7520.0
2018-02-23 14:20:00,190.35,190.59,190.34,190.59,5178.0,178.5961,178.8213,178.5867,178.8213,5178.0
2018-02-23 14:25:00,190.63,190.64,190.37,190.37,5200.0,178.8588,178.8682,178.6149,178.6149,5200.0
2018-02-23 14:30:00,190.42,190.48,190.18,190.31,6289.0,178.6618,178.7181,178.4366,178.5586,6289.0
2018-02-23 14:35:00,190.36,190.38,190.01,190.2,6100.0,178.6055,178.6243,178.2771,178.4554,6100.0
2018-02-23 14:40:00,190.11,190.35,190.11,190.33,4300.0,178.3709,178.5961,178.3709,178.5773,4300.0
2018-02-23 14:45:00,190.23,190.47,190.22,190.45,52786.0,178.4835,178.7087,178.4741,178.6899,52786.0
2018-02-23 14:50:00,190.46,190.66,190.45,190.61,8559.0,178.6993,178.887,178.6899,178.8401,8559.0
2018-02-23 14:55:00,190.6,190.78,190.52,190.77,3710.0,178.8307,178.9996,178.7556,178.9902,3710.0
2018-02-23 15:00:00,190.77,191.18,190.77,191.18,6369.0,178.9902,179.3749,178.9902,179.3749,6369.0
2018-02-23 15:05:00,191.12,191.25,191.01,191.18,9969.0,179.3186,179.4405,179.2154,179.3749,9969.0
2018-02-23 15:10:00,191.2,191.33,191.16,191.16,7502.0,179.3936,179.5156,179.3561,179.3561,7502.0
2018-02-23 15:15:00,191.23,191.57,191.23,191.53,13171.0,179.4218,179.7408,179.4218,179.7033,13171.0
2018-02-23 15:20:00,191.5,191.8,191.47,191.76,11351.0,179.6751,179.9566,179.647,179.919,11351.0
2018-02-23 15:25:00,191.76,191.91,191.44,191.44,12516.0,179.919,180.0598,179.6188,179.6188,12516.0
2018-02-23 15:30:00,191.4,191.6,191.15,191.18,7118.0,179.5813,179.7689,179.3467,179.3749,7118.0
2018-02-23 15:35:00,191.15,191.25,190.95,191.08,28239.0,179.3467,179.4405,179.1591,179.281,28239.0
2018-02-23 15:40:00,191.05,191.08,190.96,191.08,12077.0,179.2529,179.281,179.1684,179.281,12077.0
2018-02-23 15:45:00,191.11,191.25,191.06,191.18,22612.0,179.3092,179.4405,179.2623,179.3749,22612.0
2018-02-23 15:50:00,191.13,191.29,191.06,191.14,17560.0,179.3279,179.4781,179.2623,179.3373,17560.0
2018-02-23 15:55:00,191.1,191.68,191.08,191.64,55838.0,179.2998,179.844,179.281,179.8065,55838.0
2018-02-26 09:30:00,192.46,193.0,191.77,192.38,23595.0,180.5758,181.0825,179.9284,180.5008,23595.0
2018-02-26 09:35:00,192.54,192.74,192.11,192.62,14572.0,180.6509,180.8385,180.2474,180.7259,14572.0
2018-02-26 09:40:00,192.72,192.91,192.25,192.36,10366.0,180.8198,180.998,180.3788,180.482,10366.0
2018-02-26 09:45:00,192.5,192.67,192.11,192.67,19377.0,180.6134,180.7729,180.2474,180.7729,19377.0
2018-02-26 09:50:00,192.66,192.69,192.16,192.4,11712.0,180.7635,180.7916,180.2943,180.5195,11712.0
2018-02-26 09:55:00,192.4,192.78,192.36,192.72,15800.0,180.5195,180.8761,180.482,180.8198,15800.0
2018-02-26 10:00:00,192.86,193.0,192.36,192.39,22981.0,180.9511,181.0825,180.482,180.5101,22981.0
2018-02-26 10:05:00,192.4,192.74,192.19,192.47,12201.0,180.5195,180.8385,180.3225,180.5852,12201.0
2018-02-26 10:10:00,192.43,192.51,191.95,192.13,15960.0,180.5477,180.6227,180.0973,180.2662,15960.0
2018-02-26 10:15:00,191.95,192.18,191.73,192.07,9350.0,180.0973,180.3131,179.8909,180.2099,9350.0
2018-02-26 10:20:00,192.15,192.21,191.8,191.8,14086.0,180.285,180.3413,179.9566,179.9566,14086.0
2018-02-26 10:25:00,191.81,191.91,191.67,191.83,8638.0,179.966,180.0598,179.8346,179.9847,8638.0
2018-02-26 10:30:00,191.92,191.99,191.72,191.77,8400.0,180.0692,180.1348,179.8815,179.9284,8400.0
2018-02-26 10:35:00,191.77,192.2,191.72,191.98,10020.0,179.9284,180.3319,179.8815,180.1255,10020.0
2018-02-26 10:40:00,191.97,192.45,191.89,192.09,9992.0,180.1161,180.5664,180.041,180.2287,9992.0
2018-02-26 10:45:00,192.02,192.04,191.69,191.7,6319.0,180.163,180.1818,179.8534,179.8628,6319.0
2018-02-26 10:50:00,191.74,191.85,191.6,191.8,6601.0,179.9003,180.0035,179.7689,179.9566,6601.0
2018-02-26 10:55:00,191.76,191.79,191.55,191.58,7868.0,179.919,179.9472,179.722,179.7502,7868.0
2018-02-26 11:00:00,191.69,192.03,191.45,191.89,7925.0,179.8534,180.1724,179.6282,180.041,7925.0
2018-02-26 11:05:00,191.91,192.18,191.83,192.11,7549.0,180.0598,180.3131,179.9847,180.2474,7549.0
2018-02-26 11:10:00,192.03,192.15,191.81,191.81,4600.0,180.1724,180.285,179.966,179.966,4600.0
2018-02-26 11:15:00,191.87,192.23,191.83,192.23,14150.0,180.0223,180.36,179.9847,180.36,14150.0
2018-02-26 11:20:00,192.23,192.39,192.04,192.13,5700.0,180.36,180.5101,180.1818,180.2662,5700.0
2018-02-26 11:25:00,192.05,192.23,191.86,192.1,5966.0,180.1911,180.36,180.0129,180.2381,5966.0
2018-02-26 11:30:00,192.14,192.25,191.88,191.93,8473.0,180.2756,180.3788,180.0316,180.0786,8473.0
2018-02-26 11:35:00,191.93,192.09,191.86,192.03,4709.0,180.0786,180.2287,180.0129,180.1724,4709.0
2018-02-26 11:40:00,191.97,192.02,191.83,192.02,3625.0,180.1161,180.163,179.9847,180.163,3625.0
2018-02-26 11:45:00,192.02,192.08,191.77,192.07,6647.0,180.163,180.2193,179.9284,180.2099,6647.0
2018-02-26 11:50:00,192.08,192.36,191.9,192.0,6470.0,180.2193,180.482,180.0504,180.1442,6470.0
2018-02-26 11:55:00,191.99,192.07,191.89,191.9,5600.0,180.1348,180.2099,180.041,180.0504,5600.0
2018-02-26 12:00:00,191.89,192.05,191.87,192.03,4300.0,180.041,180.1911,180.0223,180.1724,4300.0
2018-02-26 12:05:00,192.03,192.6,192.02,192.54,6589.0,180.1724,180.7072,180.163,180.6509,6589.0
2018-02-26 12:10:00,192.56,192.91,192.49,192.52,5415.0,180.6696,180.998,180.604,180.6321,5415.0
2018-02-26 12:15:00,192.6,192.68,192.27,192.47,13198.0,180.7072,180.7822,180.3976,180.5852,13198.0
2018-02-26 12:20:00,192.53,192.6,192.37,192.42,3605.0,180.6415,180.7072,180.4914,180.5383,3605.0
2018-02-26 12:25:00,192.37,192.68,192.32,192.59,4686.0,180.4914,180.7822,180.4445,180.6978,4686.0
2018-02-26 12:30:00,192.59,192.77,192.35,192.35,6410.0,180.6978,180.8667,180.4726,180.4726,6410.0
2018-02-26 12:35:00,192.31,192.59,192.26,192.5,6017.0,180.4351,180.6978,180.3882,180.6134,6017.0
2018-02-26 12:40:00,192.47,192.53,192.34,192.4,2800.0,180.5852,180.6415,180.4632,180.5195,2800.0
2018-02-26 12:45:00,192.35,192.91,192.34,192.91,6548.0,180.4726,180.998,180.4632,180.998,6548.0
2018-02-26 12:50:00,192.92,193.0,192.62,192.62,4108.0,181.0074,181.0825,180.7259,180.7259,4108.0
2018-02-26 12:55:00,192.67,192.81,192.62,192.75,5011.0,180.7729,180.9042,180.7259,180.8479,5011.0
2018-02-26 13:00:00,192.8,192.89,192.73,192.81,6144.0,180.8948,180.9793,180.8292,180.9042,6144.0
2018-02-26 13:05:00,192.86,192.93,192.79,192.84,3787.0,180.9511,181.0168,180.8854,180.9324,3787.0
2018-02-26 13:10:00,192.92,192.94,192.73,192.8,4000.0,181.0074,181.0262,180.8292,180.8948,4000.0
2018-02-26 13:15:00,192.73,192.75,192.46,192.58,5050.0,180.8292,180.8479,180.5758,180.6884,5050.0
2018-02-26 13:20:00,192.55,192.77,192.44,192.77,5955.0,180.6603,180.8667,180.5571,180.8667,5955.0
2018-02-26 13:25:00,192.74,192.84,192.59,192.84,7435.0,180.8385,180.9324,180.6978,180.9324,7435.0
2018-02-26 13:30:00,192.78,192.86,192.47,192.56,8932.0,180.8761,180.9511,180.5852,180.6696,8932.0
2018-02-26 13:35:00,192.54,192.56,192.46,192.5,2800.0,180.6509,180.6696,180.5758,180.6134,2800.0
2018-02-26 13:40:00,192.53,192.61,192.44,192.44,6141.0,180.6415,180.7166,180.5571,180.5571,6141.0
2018-02-26 13:45:00,192.52,192.56,192.36,192.36,5265.0,180.6321,180.6696,180.482,180.482,5265.0
2018-02-26 13:50:00,192.36,192.44,192.29,192.39,32276.0,180.482,180.5571,180.4163,180.5101,32276.0
2018-02-26 13:55:00,192.45,192.54,192.31,192.45,4197.0,180.5664,180.6509,180.4351,180.5664,4197.0
2018-02-26 14:00:00,192.4,192.6,192.34,192.53,8313.0,180.5195,180.7072,180.4632,180.6415,8313.0
2018-02-26 14:05:00,192.52,192.65,192.47,192.55,6700.0,180.6321,180.7541,180.5852,180.6603,6700.0
2018-02-26 14:10:00,192.5,192.58,192.49,192.54,5771.0,180.6134,180.6884,180.604,180.6509,5771.0
2018-02-26 14:15:00,192.5,192.63,192.38,192.57,7164.0,180.6134,180.7353,180.5008,180.679,7164.0
2018-02-26 14:20:00,192.53,192.74,192.52,192.74,5601.0,180.6415,180.8385,180.6321,180.8385,5601.0
2018-02-26 14:25:00,192.69,192.74,192.41,192.43,12574.0,180.7916,180.8385,180.5289,180.5477,12574.0
2018-02-26 14:30:00,192.4,192.68,192.38,192.63,6889.0,180.5195,180.7822,180.5008,180.7353,6889.0
2018-02-26 14:35:00,192.62,192.8,192.51,192.65,6844.0,180.7259,180.8948,180.6227,180.7541,6844.0
2018-02-26 14:40:00,192.56,192.62,192.5,192.55,3914.0,180.6696,180.7259,180.6134,180.6603,3914.0
2018-02-26 14:45:00,192.53,192.6,192.47,192.48,7394.0,180.6415,180.7072,180.5852,180.5946,7394.0
2018-02-26 14:50:00,192.5,192.66,192.36,192.59,13952.0,180.6134,180.7635,180.482,180.6978,13952.0
2018-02-26 14:55:00,192.6,192.69,192.48,192.53,8625.0,180.7072,180.7916,180.5946,180.6415,8625.0
2018-02-26 15:00:00,192.53,192.79,192.5,192.79,7018.0,180.6415,180.8854,180.6134,180.8854,7018.0
2018-02-26 15:05:00,192.75,193.07,192.71,193.02,4596.0,180.8479,181.1482,180.8104,181.1012,4596.0
2018-02-26 15:10:00,193.0,193.12,192.94,193.05,7064.0,181.0825,181.1951,181.0262,181.1294,7064.0
2018-02-26 15:15:00,193.03,193.09,192.86,193.04,12617.0,181.1106,181.1669,180.9511,181.12,12617.0
2018-02-26 15:20:00,193.05,193.12,192.92,192.92,21305.0,181.1294,181.1951,181.0074,181.0074,21305.0
2018-02-26 15:25:00,192.92,192.96,192.68,192.79,13250.0,181.0074,181.0449,180.7822,180.8854,13250.0
2018-02-26 15:30:00,192.74,192.95,192.58,192.9,10330.0,180.8385,181.0356,180.6884,180.9887,10330.0
2018-02-26 15:35:00,192.9,193.02,192.62,193.01,14868.0,180.9887,181.1012,180.7259,181.0919,14868.0
2018-02-26 15:40:00,193.01,193.04,192.51,192.56,16388.0,181.0919,181.12,180.6227,180.6696,16388.0
2018-02-26 15:45:00,192.62,193.02,192.52,192.84,17133.0,180.7259,181.1012,180.6321,180.9324,17133.0
2018-02-26 15:50:00,192.85,192.98,192.67,192.76,21412.0,180.9417,181.0637,180.7729,180.8573,21412.0
2018-02-26 15:55:00,192.77,193.34,192.71,193.27,53329.0,180.8667,181.4015,180.8104,181.3358,53329.0
2018-02-27 09:30:00,193.29,194.85,193.29,194.84,19498.0,181.3546,182.8182,181.3546,182.8089,19498.0
2018-02-27 09:35:00,194.85,195.35,194.64,194.71,12887.0,182.8182,183.2874,182.6212,182.6869,12887.0
2018-02-27 09:40:00,194.7,194.7,194.12,194.5,8285.0,182.6775,182.6775,182.1333,182.4899,8285.0
2018-02-27 09:45:00,194.25,194.53,193.82,194.09,11600.0,182.2553,182.518,181.8518,182.1052,11600.0
2018-02-27 09:50:00,194.07,194.07,193.02,193.02,5800.0,182.0864,182.0864,181.1012,181.1012,5800.0
2018-02-27 09:55:00,192.98,193.37,192.94,193.24,4800.0,181.0637,181.4296,181.0262,181.3077,4800.0
2018-02-27 10:00:00,193.25,193.64,193.01,193.14,6165.0,181.317,181.683,181.0919,181.2138,6165.0
2018-02-27 10:05:00,193.33,194.05,193.31,194.05,7906.0,181.3921,182.0676,181.3733,182.0676,7906.0
2018-02-27 10:10:00,193.95,194.22,193.64,194.18,15137.0,181.9738,182.2271,181.683,182.1896,15137.0
2018-02-27 10:15:00,194.11,194.3,193.95,194.21,5708.0,182.1239,182.3022,181.9738,182.2178,5708.0
2018-02-27 10:20:00,194.29,194.55,194.21,194.42,5811.0,182.2928,182.5368,182.2178,182.4148,5811.0
2018-02-27 10:25:00,194.52,194.52,193.94,194.03,8629.0,182.5086,182.5086,181.9644,182.0489,8629.0
2018-02-27 10:30:00,194.06,194.18,193.34,193.45,6528.0,182.077,182.1896,181.4015,181.5047,6528.0
2018-02-27 10:35:00,193.25,193.57,193.09,193.09,28273.0,181.317,181.6173,181.1669,181.1669,28273.0
2018-02-27 10:40:00,193.3,193.44,192.94,192.94,3563.0,181.364,181.4953,181.0262,181.0262,3563.0
2018-02-27 10:45:00,192.93,193.2,192.7,193.09,7400.0,181.0168,181.2701,180.801,181.1669,7400.0
2018-02-27 10:50:00,193.14,193.44,192.69,192.69,5547.0,181.2138,181.4953,180.7916,180.7916,5547.0
2018-02-27 10:55:00,192.74,193.57,192.74,193.5,8335.0,180.8385,181.6173,180.8385,181.5516,8335.0
2018-02-27 11:00:00,193.45,193.91,193.26,193.77,10896.0,181.5047,181.9363,181.3264,181.8049,10896.0
2018-02-27 11:05:00,193.73,194.15,193.73,194.15,5656.0,181.7674,182.1615,181.7674,182.1615,5656.0
2018-02-27 11:10:00,194.17,194.75,194.17,194.66,8706.0,182.1802,182.7244,182.1802,182.64,8706.0
2018-02-27 11:15:00,194.58,194.69,194.33,194.33,7815.0,182.5649,182.6681,182.3304,182.3304,7815.0
2018-02-27 11:20:00,194.32,194.48,194.07,194.48,5241.0,182.321,182.4711,182.0864,182.4711,5241.0
2018-02-27 11:25:00,194.4,194.87,194.38,194.87,8291.0,182.396,182.837,182.3773,182.837,8291.0
2018-02-27 11:30:00,194.88,195.47,194.71,195.24,17336.0,182.8464,183.4,182.6869,183.1842,17336.0
2018-02-27 11:35:00,195.24,195.28,194.5,194.5,9188.0,183.1842,183.2217,182.4899,182.4899,9188.0
2018-02-27 11:40:00,194.39,194.44,194.1,194.37,10106.0,182.3866,182.4336,182.1146,182.3679,10106.0
2018-02-27 11:45:00,194.38,194.77,194.18,194.5,6619.0,182.3773,182.7432,182.1896,182.4899,6619.0
2018-02-27 11:50:00,194.46,194.59,194.0,194.0,2929.0,182.4523,182.5743,182.0207,182.0207,2929.0
2018-02-27 11:55:00,194.08,194.43,193.96,194.43,11294.0,182.0958,182.4242,181.9832,182.4242,11294.0
2018-02-27 12:00:00,194.49,194.54,194.2,194.34,6293.0,182.4805,182.5274,182.2084,182.3397,6293.0
2018-02-27 12:05:00,194.24,194.67,194.23,194.61,5200.0,182.2459,182.6494,182.2365,182.5931,5200.0
2018-02-27 12:10:00,194.59,194.81,194.44,194.55,8721.0,182.5743,182.7807,182.4336,182.5368,8721.0
2018-02-27 12:15:00,194.64,194.64,194.01,194.01,5703.0,182.6212,182.6212,182.0301,182.0301,5703.0
2018-02-27 12:20:00,194.03,194.18,193.9,193.97,10916.0,182.0489,182.1896,181.9269,181.9926,10916.0
2018-02-27 12:25:00,194.03,194.5,194.03,194.5,4805.0,182.0489,182.4899,182.0489,182.4899,4805.0
2018-02-27 12:30:00,194.43,194.78,194.36,194.36,6520.0,182.4242,182.7526,182.3585,182.3585,6520.0
2018-02-27 12:35:00,194.5,194.87,194.5,194.7,3322.0,182.4899,182.837,182.4899,182.6775,3322.0
2018-02-27 12:40:00,194.78,194.83,194.43,194.44,5509.0,182.7526,182.7995,182.4242,182.4336,5509.0
2018-02-27 12:45:00,194.51,194.72,194.28,194.72,6150.0,182.4992,182.6963,182.2834,182.6963,6150.0
2018-02-27 12:50:00,194.63,195.08,194.63,195.07,6593.0,182.6118,183.034,182.6118,183.0247,6593.0
2018-02-27 12:55:00,194.98,195.02,194.74,195.01,6255.0,182.9402,182.9777,182.715,182.9684,6255.0
2018-02-27 13:00:00,194.91,194.91,194.42,194.42,4950.0,182.8745,182.8745,182.4148,182.4148,4950.0
2018-02-27 13:05:00,194.33,195.05,194.3,195.05,6138.0,182.3304,183.0059,182.3022,183.0059,6138.0
2018-02-27 13:10:00,194.9,195.17,194.56,194.56,9773.0,182.8652,183.1185,182.5462,182.5462,9773.0
2018-02-27 13:15:00,194.56,195.03,194.52,195.03,5831.0,182.5462,182.9871,182.5086,182.9871,5831.0
2018-02-27 13:20:00,195.09,195.1,194.82,195.01,7334.0,183.0434,183.0528,182.7901,182.9684,7334.0
2018-02-27 13:25:00,195.03,195.1,194.81,194.85,12130.0,182.9871,183.0528,182.7807,182.8182,12130.0
2018-02-27 13:30:00,194.8,194.8,194.49,194.56,5660.0,182.7713,182.7713,182.4805,182.5462,5660.0
2018-02-27 13:35:00,194.51,194.68,194.4,194.56,4786.0,182.4992,182.6587,182.396,182.5462,4786.0
2018-02-27 13:40:00,194.43,194.53,194.26,194.41,4000.0,182.4242,182.518,182.2647,182.4054,4000.0
2018-02-27 13:45:00,194.51,194.68,194.3,194.31,4900.0,182.4992,182.6587,182.3022,182.3116,4900.0
2018-02-27 13:50:00,194.22,194.55,194.01,194.46,7269.0,182.2271,182.5368,182.0301,182.4523,7269.0
2018-02-27 13:55:00,194.37,194.41,194.07,194.21,4605.0,182.3679,182.4054,182.0864,182.2178,4605.0
2018-02-27 14:00:00,194.28,194.44,194.03,194.18,7488.0,182.2834,182.4336,182.0489,182.1896,7488.0
2018-02-27 14:05:00,194.03,194.39,193.95,194.24,8257.0,182.0489,182.3866,181.9738,182.2459,8257.0
2018-02-27 14:10:00,194.26,194.32,193.97,194.21,5100.0,182.2647,182.321,181.9926,182.2178,5100.0
2018-02-27 14:15:00,194.23,194.23,193.96,194.0,15115.0,182.2365,182.2365,181.9832,182.0207,15115.0
2018-02-27 14:20:00,194.06,194.11,193.95,193.98,4934.0,182.077,182.1239,181.9738,182.002,4934.0
2018-02-27 14:25:00,193.9,194.44,193.9,194.38,11695.0,181.9269,182.4336,181.9269,182.3773,11695.0
2018-02-27 14:30:00,194.31,194.74,194.31,194.54,7073.0,182.3116,182.715,182.3116,182.5274,7073.0
2018-02-27 14:35:00,194.53,194.61,194.24,194.24,2333.0,182.518,182.5931,182.2459,182.2459,2333.0
2018-02-27 14:40:00,194.19,194.2,193.92,194.06,12761.0,182.199,182.2084,181.9457,182.077,12761.0
2018-02-27 14:45:00,194.03,194.06,193.82,194.0,23009.0,182.0489,182.077,181.8518,182.0207,23009.0
2018-02-27 14:50:00,194.0,194.14,193.92,194.08,12442.0,182.0207,182.1521,181.9457,182.0958,12442.0
2018-02-27 14:55:00,194.08,194.35,194.07,194.1,15537.0,182.0958,182.3491,182.0864,182.1146,15537.0
2018-02-27 15:00:00,194.01,194.27,193.92,193.98,24336.0,182.0301,182.2741,181.9457,182.002,24336.0
2018-02-27 15:05:00,193.88,194.14,193.74,193.74,14095.0,181.9081,182.1521,181.7768,181.7768,14095.0
2018-02-27 15:10:00,193.68,193.84,193.57,193.75,9189.0,181.7205,181.8706,181.6173,181.7862,9189.0
2018-02-27 15:15:00,193.79,193.95,193.69,193.72,9626.0,181.8237,181.9738,181.7299,181.758,9626.0
2018-02-27 15:20:00,193.75,193.91,193.67,193.85,18229.0,181.7862,181.9363,181.7111,181.88,18229.0
2018-02-27 15:25:00,193.86,194.01,193.66,194.0,17014.0,181.8894,182.0301,181.7017,182.0207,17014.0
2018-02-27 15:30:00,193.95,194.08,193.7,193.75,15493.0,181.9738,182.0958,181.7393,181.7862,15493.0
2018-02-27 15:35:00,193.81,193.87,193.49,193.71,11263.0,181.8425,181.8988,181.5422,181.7486,11263.0
2018-02-27 15:40:00,193.67,193.71,193.39,193.53,12249.0,181.7111,181.7486,181.4484,181.5798,12249.0
2018-02-27 15:45:00,193.5,193.91,193.43,193.88,24238.0,181.5516,181.9363,181.4859,181.9081,24238.0
2018-02-27 15:50:00,193.85,193.85,193.33,193.52,28763.0,181.88,181.88,181.3921,181.5704,28763.0
2018-02-27 15:55:00,193.49,193.64,193.09,193.1,67319.0,181.5422,181.683,181.1669,181.1763,67319.0
2018-02-28 09:30:00,194.0,194.31,193.3,193.54,21056.0,182.0207,182.3116,181.364,181.5891,21056.0
2018-02-28 09:35:00,193.84,194.68,193.84,193.97,14355.0,181.8706,182.6587,181.8706,181.9926,14355.0
2018-02-28 09:40:00,194.14,194.57,193.94,194.11,7719.0,182.1521,182.5555,181.9644,182.1239,7719.0
2018-02-28 09:45:00,194.25,194.74,193.98,194.52,7431.0,182.2553,182.715,182.002,182.5086,7431.0
2018-02-28 09:50:00,194.55,194.97,194.55,194.97,7192.0,182.5368,182.9308,182.5368,182.9308,7192.0
2018-02-28 09:55:00,194.87,195.57,194.78,195.35,15509.0,182.837,183.4938,182.7526,183.2874,15509.0
2018-02-28 10:00:00,195.4,195.4,194.31,194.31,15618.0,183.3343,183.3343,182.3116,182.3116,15618.0
2018-02-28 10:05:00,194.26,194.42,194.05,194.42,7426.0,182.2647,182.4148,182.0676,182.4148,7426.0
2018-02-28 10:10:00,194.49,194.78,194.45,194.65,8708.0,182.4805,182.7526,182.4429,182.6306,8708.0
2018-02-28 10:15:00,194.6,194.95,194.6,194.94,5450.0,182.5837,182.9121,182.5837,182.9027,5450.0
2018-02-28 10:20:00,194.97,195.18,194.93,194.97,9350.0,182.9308,183.1279,182.8933,182.9308,9350.0
2018-02-28 10:25:00,195.05,195.18,194.85,195.18,9727.0,183.0059,183.1279,182.8182,183.1279,9727.0
2018-02-28 10:30:00,195.09,195.41,194.96,195.41,7606.0,183.0434,183.3437,182.9215,183.3437,7606.0
2018-02-28 10:35:00,195.4,195.68,195.33,195.53,6749.0,183.3343,183.597,183.2686,183.4563,6749.0
2018-02-28 10:40:00,195.58,195.67,195.2,195.23,6690.0,183.5032,183.5876,183.1466,183.1748,6690.0
2018-02-28 10:45:00,195.3,195.39,195.2,195.39,7414.0,183.2405,183.3249,183.1466,183.3249,7414.0
2018-02-28 10:50:00,195.4,195.52,195.13,195.21,11603.0,183.3343,183.4469,183.081,183.156,11603.0
2018-02-28 10:55:00,195.21,195.32,194.65,195.05,18441.0,183.156,183.2592,182.6306,183.0059,18441.0
2018-02-28 11:00:00,195.06,195.09,194.83,194.83,4903.0,183.0153,183.0434,182.7995,182.7995,4903.0
2018-02-28 11:05:00,194.8,194.92,194.39,194.43,8422.0,182.7713,182.8839,182.3866,182.4242,8422.0
2018-02-28 11:10:00,194.22,194.27,193.99,194.27,3833.0,182.2271,182.2741,182.0113,182.2741,3833.0
2018-02-28 11:15:00,194.27,194.4,194.14,194.26,6488.0,182.2741,182.396,182.1521,182.2647,6488.0
2018-02-28 11:20:00,194.32,194.38,194.19,194.3,7166.0,182.321,182.3773,182.199,182.3022,7166.0
2018-02-28 11:25:00,194.19,194.65,194.16,194.51,7501.0,182.199,182.6306,182.1709,182.4992,7501.0
2018-02-28 11:30:00,194.49,194.52,194.07,194.07,10514.0,182.4805,182.5086,182.0864,182.0864,10514.0
2018-02-28 11:35:00,193.94,194.32,193.8,193.98,9601.0,181.9644,182.321,181.8331,182.002,9601.0
2018-02-28 11:40:00,193.93,194.32,193.93,194.32,5962.0,181.9551,182.321,181.9551,182.321,5962.0
2018-02-28 11:45:00,194.32,194.35,193.87,194.25,9101.0,182.321,182.3491,181.8988,182.2553,9101.0
2018-02-28 11:50:00,194.3,194.46,194.14,194.43,4487.0,182.3022,182.4523,182.1521,182.4242,4487.0
2018-02-28 11:55:00,194.4,194.79,194.4,194.77,2700.0,182.396,182.7619,182.396,182.7432,2700.0
2018-02-28 12:00:00,194.7,194.74,194.5,194.61,3727.0,182.6775,182.715,182.4899,182.5931,3727.0
2018-02-28 12:05:00,194.49,194.67,194.36,194.65,3965.0,182.4805,182.6494,182.3585,182.6306,3965.0
2018-02-28 12:10:00,194.6,194.6,194.32,194.42,3403.0,182.5837,182.5837,182.321,182.4148,3403.0
2018-02-28 12:15:00,194.49,194.58,194.32,194.37,5065.0,182.4805,182.5649,182.321,182.3679,5065.0
2018-02-28 12:20:00,194.4,194.49,194.27,194.41,2954.0,182.396,182.4805,182.2741,182.4054,2954.0
2018-02-28 12:25:00,194.44,194.64,194.34,194.4,3852.0,182.4336,182.6212,182.3397,182.396,3852.0
2018-02-28 12:30:00,194.26,194.39,194.22,194.28,1900.0,182.2647,182.3866,182.2271,182.2834,1900.0
2018-02-28 12:35:00,194.31,194.68,194.22,194.68,2350.0,182.3116,182.6587,182.2271,182.6587,2350.0
2018-02-28 12:40:00,194.62,194.78,194.55,194.7,4700.0,182.6024,182.7526,182.5368,182.6775,4700.0
2018-02-28 12:45:00,194.74,195.17,194.62,195.17,4035.0,182.715,183.1185,182.6024,183.1185,4035.0
2018-02-28 12:50:00,195.05,195.13,194.92,194.99,4058.0,183.0059,183.081,182.8839,182.9496,4058.0
2018-02-28 12:55:00,194.99,195.03,194.81,194.81,2536.0,182.9496,182.9871,182.7807,182.7807,2536.0
2018-02-28 13:00:00,194.78,194.79,194.57,194.61,5563.0,182.7526,182.7619,182.5555,182.5931,5563.0
2018-02-28 13:05:00,194.58,194.64,194.5,194.5,2558.0,182.5649,182.6212,182.4899,182.4899,2558.0
2018-02-28 13:10:00,194.52,194.74,194.52,194.59,3540.0,182.5086,182.715,182.5086,182.5743,3540.0
2018-02-28 13:15:00,194.66,194.79,194.51,194.79,2276.0,182.64,182.7619,182.4992,182.7619,2276.0
2018-02-28 13:20:00,194.65,194.88,194.65,194.86,3852.0,182.6306,182.8464,182.6306,182.8276,3852.0
2018-02-28 13:25:00,194.84,194.95,194.81,194.9,2978.0,182.8089,182.9121,182.7807,182.8652,2978.0
2018-02-28 13:30:00,194.92,195.01,194.81,195.01,3613.0,182.8839,182.9684,182.7807,182.9684,3613.0
2018-02-28 13:35:00,194.97,195.01,194.82,194.89,4004.0,182.9308,182.9684,182.7901,182.8558,4004.0
2018-02-28 13:40:00,194.92,195.16,194.92,195.13,4319.0,182.8839,183.1091,182.8839,183.081,4319.0
2018-02-28 13:45:00,195.2,195.32,195.03,195.09,2600.0,183.1466,183.2592,182.9871,183.0434,2600.0
2018-02-28 13:50:00,195.01,195.21,194.94,195.21,5018.0,182.9684,183.156,182.9027,183.156,5018.0
2018-02-28 13:55:00,195.38,195.64,195.31,195.56,4199.0,183.3155,183.5595,183.2498,183.4844,4199.0
2018-02-28 14:00:00,195.53,195.81,195.48,195.52,5171.0,183.4563,183.719,183.4093,183.4469,5171.0
2018-02-28 14:05:00,195.56,195.65,195.48,195.63,3635.0,183.4844,183.5688,183.4093,183.5501,3635.0
2018-02-28 14:10:00,195.63,195.73,195.49,195.53,5141.0,183.5501,183.6439,183.4187,183.4563,5141.0
2018-02-28 14:15:00,195.54,195.64,195.51,195.6,4068.0,183.4656,183.5595,183.4375,183.5219,4068.0
2018-02-28 14:20:00,195.64,195.69,195.54,195.61,6310.0,183.5595,183.6064,183.4656,183.5313,6310.0
2018-02-28 14:25:00,195.61,195.93,195.6,195.79,6849.0,183.5313,183.8316,183.5219,183.7002,6849.0
2018-02-28 14:30:00,195.67,195.67,195.12,195.12,4315.0,183.5876,183.5876,183.0716,183.0716,4315.0
2018-02-28 14:35:00,195.05,195.17,194.83,194.83,3846.0,183.0059,183.1185,182.7995,182.7995,3846.0
2018-02-28 14:40:00,194.81,195.02,194.81,194.83,3672.0,182.7807,182.9777,182.7807,182.7995,3672.0
2018-02-28 14:45:00,194.87,194.87,194.54,194.66,4392.0,182.837,182.837,182.5274,182.64,4392.0
2018-02-28 14:50:00,194.49,194.49,194.16,194.4,11445.0,182.4805,182.4805,182.1709,182.396,11445.0
2018-02-28 14:55:00,194.44,194.62,193.96,194.04,8059.0,182.4336,182.6024,181.9832,182.0583,8059.0
2018-02-28 15:00:00,194.04,194.21,193.76,193.93,5674.0,182.0583,182.2178,181.7956,181.9551,5674.0
2018-02-28 15:05:00,193.89,194.06,193.79,194.06,8636.0,181.9175,182.077,181.8237,182.077,8636.0
2018-02-28 15:10:00,194.12,194.16,193.8,194.06,4700.0,182.1333,182.1709,181.8331,182.077,4700.0
2018-02-28 15:15:00,194.05,194.05,193.55,193.64,5712.0,182.0676,182.0676,181.5985,181.683,5712.0
2018-02-28 15:20:00,193.55,193.55,193.08,193.15,6840.0,181.5985,181.5985,181.1575,181.2232,6840.0
2018-02-28 15:25:00,193.17,193.22,192.89,193.03,12024.0,181.242,181.2889,180.9793,181.1106,12024.0
2018-02-28 15:30:00,193.04,193.1,192.87,192.94,5938.0,181.12,181.1763,180.9605,181.0262,5938.0
2018-02-28 15:35:00,192.89,193.27,192.82,193.27,8653.0,180.9793,181.3358,180.9136,181.3358,8653.0
2018-02-28 15:40:00,193.2,193.3,192.74,192.86,29774.0,181.2701,181.364,180.8385,180.9511,29774.0
2018-02-28 15:45:00,192.83,192.87,192.14,192.17,33641.0,180.923,180.9605,180.2756,180.3037,33641.0
2018-02-28 15:50:00,192.1,192.25,191.96,192.06,30640.0,180.2381,180.3788,180.1067,180.2005,30640.0
2018-02-28 15:55:00,192.07,192.41,191.72,191.73,66931.0,180.2099,180.5289,179.8815,179.8909,66931.0
2018-03-01 09:30:00,191.14,192.99,191.01,192.38,35750.0,179.3373,181.0731,179.2154,180.5008,35750.0
2018-03-01 09:35:00,192.21,192.29,191.17,191.44,13448.0,180.3413,180.4163,179.3655,179.6188,13448.0
2018-03-01 09:40:00,191.53,191.53,190.09,190.27,34131.0,179.7033,179.7033,178.3522,178.5211,34131.0
2018-03-01 09:45:00,190.43,191.46,190.26,191.34,7859.0,178.6712,179.6376,178.5117,179.525,7859.0
2018-03-01 09:50:00,191.24,191.29,190.63,190.72,10040.0,179.4312,179.4781,178.8588,178.9433,10040.0
2018-03-01 09:55:00,190.6,191.24,190.46,190.84,8269.0,178.8307,179.4312,178.6993,179.0559,8269.0
2018-03-01 10:00:00,190.78,191.98,190.53,191.68,11590.0,178.9996,180.1255,178.765,179.844,11590.0
2018-03-01 10:05:00,191.72,191.79,190.97,190.98,14145.0,179.8815,179.9472,179.1778,179.1872,14145.0
2018-03-01 10:10:00,190.97,191.24,190.68,191.24,13861.0,179.1778,179.4312,178.9057,179.4312,13861.0
2018-03-01 10:15:00,191.18,191.25,190.59,190.79,10296.0,179.3749,179.4405,178.8213,179.0089,10296.0
2018-03-01 10:20:00,190.88,191.2,190.58,191.16,19050.0,179.0934,179.3936,178.8119,179.3561,19050.0
2018-03-01 10:25:00,191.16,191.55,190.9,191.48,15713.0,179.3561,179.722,179.1122,179.6563,15713.0
2018-03-01 10:30:00,191.59,191.93,191.22,191.93,16211.0,179.7595,180.0786,179.4124,180.0786,16211.0
2018-03-01 10:35:00,192.0,192.38,191.53,191.87,13295.0,180.1442,180.5008,179.7033,180.0223,13295.0
2018-03-01 10:40:00,191.87,192.02,191.29,191.43,13026.0,180.0223,180.163,179.4781,179.6094,13026.0
2018-03-01 10:45:00,191.34,191.74,191.22,191.51,13192.0,179.525,179.9003,179.4124,179.6845,13192.0
2018-03-01 10:50:00,191.5,191.51,191.05,191.33,8420.0,179.6751,179.6845,179.2529,179.5156,8420.0
2018-03-01 10:55:00,191.37,191.39,191.04,191.07,7465.0,179.5531,179.5719,179.2435,179.2717,7465.0
2018-03-01 11:00:00,191.02,191.25,190.69,190.92,14680.0,179.2247,179.4405,178.9151,179.1309,14680.0
2018-03-01 11:05:00,191.01,191.55,190.93,191.3,10824.0,179.2154,179.722,179.1403,179.4875,10824.0
2018-03-01 11:10:00,191.21,191.44,190.93,191.43,12385.0,179.403,179.6188,179.1403,179.6094,12385.0
2018-03-01 11:15:00,191.31,191.54,190.92,190.99,27255.0,179.4968,179.7126,179.1309,179.1966,27255.0
2018-03-01 11:20:00,191.04,191.16,190.78,190.89,11574.0,179.2435,179.3561,178.9996,179.1028,11574.0
2018-03-01 11:25:00,190.74,190.82,190.48,190.67,8763.0,178.962,179.0371,178.7181,178.8964,8763.0
2018-03-01 11:30:00,190.79,191.22,190.7,191.14,9463.0,179.0089,179.4124,178.9245,179.3373,9463.0
2018-03-01 11:35:00,191.2,191.22,190.89,191.07,8476.0,179.3936,179.4124,179.1028,179.2717,8476.0
2018-03-01 11:40:00,191.08,191.39,190.96,191.39,4600.0,179.281,179.5719,179.1684,179.5719,4600.0
2018-03-01 11:45:00,191.35,191.65,191.33,191.54,10767.0,179.5344,179.8158,179.5156,179.7126,10767.0
2018-03-01 11:50:00,191.54,191.98,191.3,191.98,5093.0,179.7126,180.1255,179.4875,180.1255,5093.0
2018-03-01 11:55:00,191.98,192.06,191.74,191.77,8901.0,180.1255,180.2005,179.9003,179.9284,8901.0
2018-03-01 12:00:00,191.75,191.75,190.92,191.14,11264.0,179.9097,179.9097,179.1309,179.3373,11264.0
2018-03-01 12:05:00,191.25,191.38,190.72,190.86,7424.0,179.4405,179.5625,178.9433,179.0746,7424.0
2018-03-01 12:10:00,190.99,191.23,190.98,191.09,8021.0,179.1966,179.4218,179.1872,179.2904,8021.0
2018-03-01 12:15:00,191.09,191.15,190.67,190.7,9704.0,179.2904,179.3467,178.8964,178.9245,9704.0
2018-03-01 12:20:00,190.57,190.75,190.45,190.68,6852.0,178.8025,178.9714,178.6899,178.9057,6852.0
2018-03-01 12:25:00,190.5,190.78,190.24,190.54,11599.0,178.7369,178.9996,178.4929,178.7744,11599.0
2018-03-01 12:30:00,190.6,190.6,189.95,190.46,11250.0,178.8307,178.8307,178.2208,178.6993,11250.0
2018-03-01 12:35:00,190.47,190.92,190.46,190.88,9351.0,178.7087,179.1309,178.6993,179.0934,9351.0
2018-03-01 12:40:00,190.89,191.23,190.68,190.94,11387.0,179.1028,179.4218,178.9057,179.1497,11387.0
2018-03-01 12:45:00,190.94,191.02,190.67,190.88,8423.0,179.1497,179.2247,178.8964,179.0934,8423.0
2018-03-01 12:50:00,191.02,191.02,190.55,190.91,6098.0,179.2247,179.2247,178.7838,179.1215,6098.0
2018-03-01 12:55:00,190.95,191.06,190.53,190.72,16520.0,179.1591,179.2623,178.765,178.9433,16520.0
2018-03-01 13:00:00,190.6,190.6,189.5,189.59,9766.0,178.8307,178.8307,177.7986,177.883,9766.0
2018-03-01 13:05:00,189.5,189.68,189.1,189.44,7798.0,177.7986,177.9675,177.4233,177.7423,7798.0
2018-03-01 13:10:00,189.31,189.88,189.13,189.78,8494.0,177.6203,178.1551,177.4514,178.0613,8494.0
2018-03-01 13:15:00,189.73,189.84,189.53,189.73,6665.0,178.0144,178.1176,177.8267,178.0144,6665.0
2018-03-01 13:20:00,189.71,189.9,189.53,189.82,8107.0,177.9956,178.1739,177.8267,178.0988,8107.0
2018-03-01 13:25:00,189.79,190.27,189.79,190.04,6842.0,178.0707,178.5211,178.0707,178.3053,6842.0
2018-03-01 13:30:00,190.04,190.21,189.66,189.7,12375.0,178.3053,178.4648,177.9487,177.9863,12375.0
2018-03-01 13:35:00,189.82,189.89,189.64,189.81,11760.0,178.0988,178.1645,177.93,178.0895,11760.0
2018-03-01 13:40:00,189.79,189.91,189.48,189.7,7305.0,178.0707,178.1833,177.7798,177.9863,7305.0
2018-03-01 13:45:00,189.54,189.55,189.06,189.37,8693.0,177.8361,177.8455,177.3858,177.6766,8693.0
2018-03-01 13:50:00,189.38,189.69,189.38,189.52,5265.0,177.686,177.9769,177.686,177.8174,5265.0
2018-03-01 13:55:00,189.4,189.4,188.97,189.11,9038.0,177.7048,177.7048,177.3013,177.4327,9038.0
2018-03-01 14:00:00,189.01,189.15,188.27,188.9,15893.0,177.3389,177.4702,176.6446,177.2356,15893.0
2018-03-01 14:05:00,188.83,189.18,188.56,188.66,8924.0,177.17,177.4984,176.9166,177.0105,8924.0
2018-03-01 14:10:00,188.53,188.76,187.99,187.99,9720.0,176.8885,177.1043,176.3818,176.3818,9720.0
2018-03-01 14:15:00,187.9,188.51,187.84,188.5,10807.0,176.2974,176.8697,176.2411,176.8603,10807.0
2018-03-01 14:20:00,188.46,189.09,188.41,188.68,7382.0,176.8228,177.4139,176.7759,177.0292,7382.0
2018-03-01 14:25:00,188.73,188.96,188.39,188.85,6598.0,177.0761,177.2919,176.7571,177.1887,6598.0
2018-03-01 14:30:00,189.07,189.12,188.19,188.6,15230.0,177.3952,177.4421,176.5695,176.9542,15230.0
2018-03-01 14:35:00,188.5,188.56,188.07,188.14,6215.0,176.8603,176.9166,176.4569,176.5226,6215.0
2018-03-01 14:40:00,188.22,188.94,188.11,188.56,12860.0,176.5976,177.2732,176.4944,176.9166,12860.0
2018-03-01 14:45:00,188.58,188.86,188.31,188.31,13646.0,176.9354,177.1981,176.6821,176.6821,13646.0
2018-03-01 14:50:00,188.3,188.59,187.9,188.05,15271.0,176.6727,176.9448,176.2974,176.4381,15271.0
2018-03-01 14:55:00,188.13,188.44,188.06,188.4,10687.0,176.5132,176.8041,176.4475,176.7665,10687.0
2018-03-01 15:00:00,188.23,188.41,187.65,187.89,13395.0,176.607,176.7759,176.0628,176.288,13395.0
2018-03-01 15:05:00,187.9,188.85,187.78,188.73,7685.0,176.2974,177.1887,176.1848,177.0761,7685.0
2018-03-01 15:10:00,188.66,189.59,188.43,189.42,14125.0,177.0105,177.883,176.7947,177.7235,14125.0
2018-03-01 15:15:00,189.39,189.65,189.3,189.65,14075.0,177.6954,177.9393,177.611,177.9393,14075.0
2018-03-01 15:20:00,189.69,189.76,189.28,189.31,17588.0,177.9769,178.0425,177.5922,177.6203,17588.0
2018-03-01 15:25:00,189.27,189.86,189.27,189.56,11508.0,177.5828,178.1364,177.5828,177.8549,11508.0
2018-03-01 15:30:00,189.57,189.81,188.81,189.05,12655.0,177.8643,178.0895,177.1512,177.3764,12655.0
2018-03-01 15:35:00,188.93,189.06,188.4,188.53,9780.0,177.2638,177.3858,176.7665,176.8885,9780.0
2018-03-01 15:40:00,188.48,188.62,188.14,188.41,16151.0,176.8416,176.9729,176.5226,176.7759,16151.0
2018-03-01 15:45:00,188.32,189.25,188.21,189.23,22679.0,176.6915,177.564,176.5883,177.5453,22679.0
2018-03-01 15:50:00,189.19,189.79,189.13,189.66,29793.0,177.5077,178.0707,177.4514,177.9487,29793.0
2018-03-01 15:55:00,189.59,189.78,189.25,189.45,97387.0,177.883,178.0613,177.564,177.7517,97387.0
2018-03-02 09:30:00,187.86,187.86,185.58,186.53,62554.0,176.2599,176.2599,174.1207,175.012,62554.0
2018-03-02 09:35:00,186.95,187.48,186.31,186.59,5748.0,175.4061,175.9033,174.8056,175.0683,5748.0
2018-03-02 09:40:00,186.52,187.12,186.22,186.37,5510.0,175.0026,175.5656,174.7211,174.8619,5510.0
2018-03-02 09:45:00,186.15,187.22,186.15,187.22,11371.0,174.6555,175.6594,174.6555,175.6594,11371.0
2018-03-02 09:50:00,186.94,187.3,186.46,186.47,8687.0,175.3967,175.7344,174.9463,174.9557,8687.0
2018-03-02 09:55:00,186.3,186.77,186.02,186.35,19395.0,174.7962,175.2372,174.5335,174.8431,19395.0
2018-03-02 10:00:00,186.48,187.17,186.47,186.88,10427.0,174.9651,175.6125,174.9557,175.3404,10427.0
2018-03-02 10:05:00,186.74,186.91,186.32,186.91,6086.0,175.209,175.3685,174.815,175.3685,6086.0
2018-03-02 10:10:00,186.62,187.03,186.26,186.72,9602.0,175.0964,175.4811,174.7587,175.1903,9602.0
2018-03-02 10:15:00,186.59,186.73,186.06,186.18,26590.0,175.0683,175.1996,174.571,174.6836,26590.0
2018-03-02 10:20:00,186.19,186.25,185.73,185.78,23940.0,174.693,174.7493,174.2614,174.3083,23940.0
2018-03-02 10:25:00,186.04,186.72,185.82,186.35,20216.0,174.5523,175.1903,174.3458,174.8431,20216.0
2018-03-02 10:30:00,186.66,187.64,186.52,187.64,4961.0,175.134,176.0535,175.0026,176.0535,4961.0
2018-03-02 10:35:00,187.53,187.64,187.23,187.59,4137.0,175.9502,176.0535,175.6688,176.0065,4137.0
2018-03-02 10:40:00,187.6,188.48,187.6,188.41,9751.0,176.0159,176.8416,176.0159,176.7759,9751.0
2018-03-02 10:45:00,188.38,188.57,188.11,188.4,11111.0,176.7478,176.926,176.4944,176.7665,11111.0
2018-03-02 10:50:00,188.42,188.42,187.8,188.15,5800.0,176.7853,176.7853,176.2036,176.532,5800.0
2018-03-02 10:55:00,188.31,188.48,188.0,188.11,6252.0,176.6821,176.8416,176.3912,176.4944,6252.0
2018-03-02 11:00:00,188.04,188.38,188.0,188.38,6187.0,176.4288,176.7478,176.3912,176.7478,6187.0
2018-03-02 11:05:00,188.28,188.34,187.85,187.85,4129.0,176.6539,176.7102,176.2505,176.2505,4129.0
2018-03-02 11:10:00,187.79,188.28,187.76,188.08,6202.0,176.1942,176.6539,176.166,176.4663,6202.0
2018-03-02 11:15:00,188.1,188.19,187.44,187.66,4327.0,176.485,176.5695,175.8658,176.0722,4327.0
2018-03-02 11:20:00,187.74,188.34,187.64,188.2,5275.0,176.1473,176.7102,176.0535,176.5789,5275.0
2018-03-02 11:25:00,188.34,188.43,188.17,188.43,8056.0,176.7102,176.7947,176.5507,176.7947,8056.0
2018-03-02 11:30:00,188.51,188.51,187.85,188.02,12307.0,176.8697,176.8697,176.2505,176.41,12307.0
2018-03-02 11:35:00,188.08,188.1,187.77,188.03,4100.0,176.4663,176.485,176.1754,176.4194,4100.0
2018-03-02 11:40:00,188.12,188.43,188.12,188.32,11728.0,176.5038,176.7947,176.5038,176.6915,11728.0
2018-03-02 11:45:00,188.32,188.91,188.32,188.86,2849.0,176.6915,177.245,176.6915,177.1981,2849.0
2018-03-02 11:50:00,188.84,188.91,188.59,188.73,5527.0,177.1794,177.245,176.9448,177.0761,5527.0
2018-03-02 11:55:00,188.8,189.0,188.69,189.0,2740.0,177.1418,177.3295,177.0386,177.3295,2740.0
2018-03-02 12:00:00,189.1,189.36,188.77,188.77,7121.0,177.4233,177.6672,177.1137,177.1137,7121.0
2018-03-02 12:05:00,188.74,188.97,188.5,188.93,6472.0,177.0855,177.3013,176.8603,177.2638,6472.0
2018-03-02 12:10:00,189.02,189.1,188.62,188.79,10000.0,177.3482,177.4233,176.9729,177.1324,10000.0
2018-03-02 12:15:00,188.83,188.83,188.38,188.5,5256.0,177.17,177.17,176.7478,176.8603,5256.0
2018-03-02 12:20:00,188.66,188.81,188.46,188.72,4320.0,177.0105,177.1512,176.8228,177.0668,4320.0
2018-03-02 12:25:00,188.86,189.01,188.63,188.84,5518.0,177.1981,177.3389,176.9823,177.1794,5518.0
2018-03-02 12:30:00,188.87,188.87,188.52,188.53,3400.0,177.2075,177.2075,176.8791,176.8885,3400.0
2018-03-02 12:35:00,188.5,188.84,188.5,188.7,7732.0,176.8603,177.1794,176.8603,177.048,7732.0
2018-03-02 12:40:00,188.65,188.93,188.62,188.92,6927.0,177.0011,177.2638,176.9729,177.2544,6927.0
2018-03-02 12:45:00,188.93,189.22,188.91,189.16,3751.0,177.2638,177.5359,177.245,177.4796,3751.0
2018-03-02 12:50:00,189.21,189.25,189.02,189.22,5373.0,177.5265,177.564,177.3482,177.5359,5373.0
2018-03-02 12:55:00,189.3,189.57,189.16,189.31,4807.0,177.611,177.8643,177.4796,177.6203,4807.0
2018-03-02 13:00:00,189.27,189.38,189.19,189.31,5100.0,177.5828,177.686,177.5077,177.6203,5100.0
2018-03-02 13:05:00,189.22,189.25,188.93,189.02,12300.0,177.5359,177.564,177.2638,177.3482,12300.0
2018-03-02 13:10:00,189.02,189.02,188.5,188.5,4865.0,177.3482,177.3482,176.8603,176.8603,4865.0
2018-03-02 13:15:00,188.61,188.91,188.52,188.66,6401.0,176.9636,177.245,176.8791,177.0105,6401.0
2018-03-02 13:20:00,188.54,188.68,188.36,188.41,3939.0,176.8979,177.0292,176.729,176.7759,3939.0
2018-03-02 13:25:00,188.43,188.57,188.01,188.01,5790.0,176.7947,176.926,176.4006,176.4006,5790.0
2018-03-02 13:30:00,188.19,188.35,187.78,187.92,5673.0,176.5695,176.7196,176.1848,176.3162,5673.0
2018-03-02 13:35:00,187.92,188.04,187.64,187.93,5503.0,176.3162,176.4288,176.0535,176.3255,5503.0
2018-03-02 13:40:00,187.9,188.0,187.72,187.96,8961.0,176.2974,176.3912,176.1285,176.3537,8961.0
2018-03-02 13:45:00,187.99,188.25,187.94,188.09,4509.0,176.3818,176.6258,176.3349,176.4757,4509.0
2018-03-02 13:50:00,188.22,188.38,188.04,188.13,7109.0,176.5976,176.7478,176.4288,176.5132,7109.0
2018-03-02 13:55:00,188.08,188.08,187.69,188.03,4831.0,176.4663,176.4663,176.1004,176.4194,4831.0
2018-03-02 14:00:00,188.02,188.33,187.87,188.27,8898.0,176.41,176.7008,176.2693,176.6446,8898.0
2018-03-02 14:05:00,188.27,188.38,188.09,188.37,7699.0,176.6446,176.7478,176.4757,176.7384,7699.0
2018-03-02 14:10:00,188.26,188.61,188.15,188.6,11259.0,176.6352,176.9636,176.532,176.9542,11259.0
2018-03-02 14:15:00,188.5,188.61,188.25,188.45,5695.0,176.8603,176.9636,176.6258,176.8134,5695.0
2018-03-02 14:20:00,188.35,188.46,188.05,188.05,3750.0,176.7196,176.8228,176.4381,176.4381,3750.0
2018-03-02 14:25:00,188.12,188.28,188.06,188.16,3204.0,176.5038,176.6539,176.4475,176.5413,3204.0
2018-03-02 14:30:00,188.11,188.25,188.03,188.06,5705.0,176.4944,176.6258,176.4194,176.4475,5705.0
2018-03-02 14:35:00,187.98,188.38,187.98,188.38,2978.0,176.3725,176.7478,176.3725,176.7478,2978.0
2018-03-02 14:40:00,188.56,188.6,188.19,188.47,3900.0,176.9166,176.9542,176.5695,176.8322,3900.0
2018-03-02 14:45:00,188.49,188.62,188.42,188.61,5900.0,176.851,176.9729,176.7853,176.9636,5900.0
2018-03-02 14:50:00,188.6,188.69,188.41,188.41,9767.0,176.9542,177.0386,176.7759,176.7759,9767.0
2018-03-02 14:55:00,188.25,188.47,188.24,188.33,4878.0,176.6258,176.8322,176.6164,176.7008,4878.0
2018-03-02 15:00:00,188.25,188.32,187.93,188.03,6200.0,176.6258,176.6915,176.3255,176.4194,6200.0
2018-03-02 15:05:00,188.0,188.08,187.77,188.05,7808.0,176.3912,176.4663,176.1754,176.4381,7808.0
2018-03-02 15:10:00,188.05,188.06,187.76,187.89,11210.0,176.4381,176.4475,176.166,176.288,11210.0
2018-03-02 15:15:00,187.91,188.14,187.77,188.13,8900.0,176.3068,176.5226,176.1754,176.5132,8900.0
2018-03-02 15:20:00,188.12,188.38,188.05,188.26,9114.0,176.5038,176.7478,176.4381,176.6352,9114.0
2018-03-02 15:25:00,188.25,188.46,188.16,188.32,7824.0,176.6258,176.8228,176.5413,176.6915,7824.0
2018-03-02 15:30:00,188.32,188.71,188.32,188.53,11665.0,176.6915,177.0574,176.6915,176.8885,11665.0
2018-03-02 15:35:00,188.5,189.11,188.4,189.11,15185.0,176.8603,177.4327,176.7665,177.4327,15185.0
2018-03-02 15:40:00,189.22,189.33,188.89,189.26,13943.0,177.5359,177.6391,177.2263,177.5734,13943.0
2018-03-02 15:45:00,189.16,189.16,188.5,188.7,28358.0,177.4796,177.4796,176.8603,177.048,28358.0
2018-03-02 15:50:00,188.86,189.06,188.71,188.91,55068.0,177.1981,177.3858,177.0574,177.245,55068.0
2018-03-02 15:55:00,188.91,189.21,188.85,188.95,55833.0,177.245,177.5265,177.1887,177.2826,55833.0
2018-03-05 09:30:00,187.4,188.59,186.04,186.18,17917.0,175.8283,176.9448,174.5523,174.6836,17917.0
2018-03-05 09:35:00,186.74,187.09,186.21,186.96,8057.0,175.209,175.5374,174.7118,175.4154,8057.0
2018-03-05 09:40:00,187.11,187.31,186.38,186.79,14027.0,175.5562,175.7438,174.8713,175.2559,14027.0
2018-03-05 09:45:00,186.8,187.01,186.13,186.15,14984.0,175.2653,175.4624,174.6367,174.6555,14984.0
2018-03-05 09:50:00,186.25,186.46,186.1,186.34,4980.0,174.7493,174.9463,174.6085,174.8337,4980.0
2018-03-05 09:55:00,186.58,186.81,186.4,186.42,6089.0,175.0589,175.2747,174.89,174.9088,6089.0
2018-03-05 10:00:00,186.4,186.77,186.38,186.56,12790.0,174.89,175.2372,174.8713,175.0401,12790.0
2018-03-05 10:05:00,186.81,187.1,186.71,186.9,6073.0,175.2747,175.5468,175.1809,175.3591,6073.0
2018-03-05 10:10:00,186.92,187.09,186.47,186.76,5400.0,175.3779,175.5374,174.9557,175.2278,5400.0
2018-03-05 10:15:00,186.88,187.03,186.55,186.85,5557.0,175.3404,175.4811,175.0308,175.3122,5557.0
2018-03-05 10:20:00,186.79,187.11,186.77,187.0,4079.0,175.2559,175.5562,175.2372,175.453,4079.0
2018-03-05 10:25:00,186.94,186.94,186.33,186.72,13098.0,175.3967,175.3967,174.8243,175.1903,13098.0
2018-03-05 10:30:00,186.63,186.64,186.39,186.39,6402.0,175.1058,175.1152,174.8806,174.8806,6402.0
2018-03-05 10:35:00,186.48,186.9,186.48,186.64,7966.0,174.9651,175.3591,174.9651,175.1152,7966.0
2018-03-05 10:40:00,186.81,187.14,186.6,187.09,10200.0,175.2747,175.5843,175.0777,175.5374,10200.0
2018-03-05 10:45:00,187.03,187.24,187.0,187.16,7768.0,175.4811,175.6782,175.453,175.6031,7768.0
2018-03-05 10:50:00,187.18,187.28,186.96,187.27,4887.0,175.6219,175.7157,175.4154,175.7063,4887.0
2018-03-05 10:55:00,187.3,188.35,187.29,188.35,3521.0,175.7344,176.7196,175.7251,176.7196,3521.0
2018-03-05 11:00:00,188.24,188.7,188.23,188.39,6731.0,176.6164,177.048,176.607,176.7571,6731.0
2018-03-05 11:05:00,188.45,188.91,188.45,188.84,2349.0,176.8134,177.245,176.8134,177.1794,2349.0
2018-03-05 11:10:00,188.84,188.84,188.36,188.59,4720.0,177.1794,177.1794,176.729,176.9448,4720.0
2018-03-05 11:15:00,188.6,188.99,188.48,188.98,2654.0,176.9542,177.3201,176.8416,177.3107,2654.0
2018-03-05 11:20:00,188.85,189.37,188.85,189.37,2622.0,177.1887,177.6766,177.1887,177.6766,2622.0
2018-03-05 11:25:00,189.27,189.49,189.1,189.25,3861.0,177.5828,177.7892,177.4233,177.564,3861.0
2018-03-05 11:30:00,189.16,189.35,189.12,189.2,4267.0,177.4796,177.6579,177.4421,177.5171,4267.0
2018-03-05 11:35:00,189.21,189.54,189.2,189.54,3093.0,177.5265,177.8361,177.5171,177.8361,3093.0
2018-03-05 11:40:00,189.67,189.99,189.67,189.96,1200.0,177.9581,178.2583,177.9581,178.2302,1200.0
2018-03-05 11:45:00,190.0,190.34,189.89,189.89,11085.0,178.2677,178.5867,178.1645,178.1645,11085.0
2018-03-05 11:50:00,189.98,190.02,189.44,189.44,3378.0,178.249,178.2865,177.7423,177.7423,3378.0
2018-03-05 11:55:00,189.43,189.54,189.15,189.46,3620.0,177.7329,177.8361,177.4702,177.7611,3620.0
2018-03-05 12:00:00,189.48,190.04,189.48,189.93,2295.0,177.7798,178.3053,177.7798,178.202,2295.0
2018-03-05 12:05:00,189.93,190.1,189.88,190.1,1600.0,178.202,178.3616,178.1551,178.3616,1600.0
2018-03-05 12:10:00,190.1,190.11,189.64,189.64,6760.0,178.3616,178.3709,177.93,177.93,6760.0
2018-03-05 12:15:00,189.61,189.82,189.52,189.59,14865.0,177.9018,178.0988,177.8174,177.883,14865.0
2018-03-05 12:20:00,189.43,189.43,188.94,188.94,2000.0,177.7329,177.7329,177.2732,177.2732,2000.0
2018-03-05 12:25:00,188.91,189.2,188.91,189.2,2400.0,177.245,177.5171,177.245,177.5171,2400.0
2018-03-05 12:30:00,189.2,189.37,189.08,189.12,4939.0,177.5171,177.6766,177.4045,177.4421,4939.0
2018-03-05 12:35:00,189.3,189.35,189.08,189.24,3044.0,177.611,177.6579,177.4045,177.5547,3044.0
2018-03-05 12:40:00,189.31,189.45,189.25,189.44,3158.0,177.6203,177.7517,177.564,177.7423,3158.0
2018-03-05 12:45:00,189.44,189.77,189.43,189.69,1400.0,177.7423,178.0519,177.7329,177.9769,1400.0
2018-03-05 12:50:00,189.8,189.97,189.73,189.89,3695.0,178.0801,178.2396,178.0144,178.1645,3695.0
2018-03-05 12:55:00,189.93,189.94,189.74,189.94,4310.0,178.202,178.2114,178.0238,178.2114,4310.0
2018-03-05 13:00:00,190.03,190.24,190.03,190.13,1600.0,178.2959,178.4929,178.2959,178.3897,1600.0
2018-03-05 13:05:00,190.24,190.24,190.01,190.15,9636.0,178.4929,178.4929,178.2771,178.4085,9636.0
2018-03-05 13:10:00,190.12,190.3,189.97,189.97,6000.0,178.3803,178.5492,178.2396,178.2396,6000.0
2018-03-05 13:15:00,190.05,190.05,189.67,189.77,4122.0,178.3146,178.3146,177.9581,178.0519,4122.0
2018-03-05 13:20:00,189.74,190.04,189.74,190.04,2807.0,178.0238,178.3053,178.0238,178.3053,2807.0
2018-03-05 13:25:00,190.05,190.05,189.58,189.58,4068.0,178.3146,178.3146,177.8737,177.8737,4068.0
2018-03-05 13:30:00,189.57,189.75,189.35,189.45,5446.0,177.8643,178.0332,177.6579,177.7517,5446.0
2018-03-05 13:35:00,189.51,189.63,189.5,189.63,1800.0,177.808,177.9206,177.7986,177.9206,1800.0
2018-03-05 13:40:00,189.68,189.99,189.64,189.75,4989.0,177.9675,178.2583,177.93,178.0332,4989.0
2018-03-05 13:45:00,189.67,189.84,189.67,189.84,6000.0,177.9581,178.1176,177.9581,178.1176,6000.0
2018-03-05 13:50:00,189.9,190.17,189.84,190.14,2350.0,178.1739,178.4272,178.1176,178.3991,2350.0
2018-03-05 13:55:00,190.13,190.36,190.13,190.32,3838.0,178.3897,178.6055,178.3897,178.568,3838.0
2018-03-05 14:00:00,190.44,190.65,190.34,190.34,8730.0,178.6806,178.8776,178.5867,178.5867,8730.0
2018-03-05 14:05:00,190.3,190.44,190.23,190.44,2272.0,178.5492,178.6806,178.4835,178.6806,2272.0
2018-03-05 14:10:00,190.5,190.5,189.57,189.58,5085.0,178.7369,178.7369,177.8643,177.8737,5085.0
2018-03-05 14:15:00,189.65,189.91,189.46,189.46,8469.0,177.9393,178.1833,177.7611,177.7611,8469.0
2018-03-05 14:20:00,189.4,189.89,189.37,189.89,2200.0,177.7048,178.1645,177.6766,178.1645,2200.0
2018-03-05 14:25:00,189.88,190.36,189.88,190.09,8520.0,178.1551,178.6055,178.1551,178.3522,8520.0
2018-03-05 14:30:00,190.18,190.4,190.16,190.28,2907.0,178.4366,178.643,178.4178,178.5304,2907.0
2018-03-05 14:35:00,190.28,190.51,190.16,190.51,4023.0,178.5304,178.7462,178.4178,178.7462,4023.0
2018-03-05 14:40:00,190.41,190.64,190.36,190.63,5265.0,178.6524,178.8682,178.6055,178.8588,5265.0
2018-03-05 14:45:00,190.54,190.69,190.45,190.45,2422.0,178.7744,178.9151,178.6899,178.6899,2422.0
2018-03-05 14:50:00,190.63,190.66,190.46,190.46,3072.0,178.8588,178.887,178.6993,178.6993,3072.0
2018-03-05 14:55:00,190.49,190.82,190.47,190.72,6130.0,178.7275,179.0371,178.7087,178.9433,6130.0
2018-03-05 15:00:00,190.72,190.84,190.59,190.64,5787.0,178.9433,179.0559,178.8213,178.8682,5787.0
2018-03-05 15:05:00,190.7,191.0,190.47,190.47,4900.0,178.9245,179.206,178.7087,178.7087,4900.0
2018-03-05 15:10:00,190.42,190.61,190.36,190.44,4975.0,178.6618,178.8401,178.6055,178.6806,4975.0
2018-03-05 15:15:00,190.47,190.47,190.22,190.43,5730.0,178.7087,178.7087,178.4741,178.6712,5730.0
2018-03-05 15:20:00,190.48,190.72,190.38,190.61,6082.0,178.7181,178.9433,178.6243,178.8401,6082.0
2018-03-05 15:25:00,190.6,190.63,190.21,190.26,6707.0,178.8307,178.8588,178.4648,178.5117,6707.0
2018-03-05 15:30:00,190.3,190.57,190.06,190.55,12185.0,178.5492,178.8025,178.324,178.7838,12185.0
2018-03-05 15:35:00,190.54,190.54,190.31,190.41,8987.0,178.7744,178.7744,178.5586,178.6524,8987.0
2018-03-05 15:40:00,190.42,190.88,190.42,190.76,12970.0,178.6618,179.0934,178.6618,178.9808,12970.0
2018-03-05 15:45:00,190.74,190.92,190.63,190.63,15159.0,178.962,179.1309,178.8588,178.8588,15159.0
2018-03-05 15:50:00,190.63,190.74,190.44,190.64,22381.0,178.8588,178.962,178.6806,178.8682,22381.0
2018-03-05 15:55:00,190.64,190.84,190.26,190.38,74248.0,178.8682,179.0559,178.5117,178.6243,74248.0
2018-03-06 09:30:00,190.7,191.0,190.22,190.57,31743.0,178.9245,179.206,178.4741,178.8025,31743.0
2018-03-06 09:35:00,190.42,190.78,189.78,190.04,22150.0,178.6618,178.9996,178.0613,178.3053,22150.0
2018-03-06 09:40:00,189.77,189.98,188.85,188.94,17900.0,178.0519,178.249,177.1887,177.2732,17900.0
2018-03-06 09:45:00,189.23,189.67,189.17,189.57,5338.0,177.5453,177.9581,177.489,177.8643,5338.0
2018-03-06 09:50:00,189.61,189.7,189.23,189.69,10564.0,177.9018,177.9863,177.5453,177.9769,10564.0
2018-03-06 09:55:00,189.71,189.84,189.16,189.25,11386.0,177.9956,178.1176,177.4796,177.564,11386.0
2018-03-06 10:00:00,189.05,189.57,188.98,189.34,10796.0,177.3764,177.8643,177.3107,177.6485,10796.0
2018-03-06 10:05:00,189.33,189.72,189.22,189.62,10007.0,177.6391,178.005,177.5359,177.9112,10007.0
2018-03-06 10:10:00,189.44,189.44,188.93,189.29,8891.0,177.7423,177.7423,177.2638,177.6016,8891.0
2018-03-06 10:15:00,189.3,189.79,189.3,189.58,6696.0,177.611,178.0707,177.611,177.8737,6696.0
2018-03-06 10:20:00,189.67,189.84,189.37,189.75,7442.0,177.9581,178.1176,177.6766,178.0332,7442.0
2018-03-06 10:25:00,189.89,189.89,189.55,189.77,6686.0,178.1645,178.1645,177.8455,178.0519,6686.0
2018-03-06 10:30:00,189.81,189.91,189.71,189.71,4700.0,178.0895,178.1833,177.9956,177.9956,4700.0
2018-03-06 10:35:00,189.65,189.68,189.21,189.28,10506.0,177.9393,177.9675,177.5265,177.5922,10506.0
2018-03-06 10:40:00,189.29,189.33,189.08,189.33,4899.0,177.6016,177.6391,177.4045,177.6391,4899.0
2018-03-06 10:45:00,189.28,189.4,188.74,188.87,5588.0,177.5922,177.7048,177.0855,177.2075,5588.0
2018-03-06 10:50:00,188.83,188.99,188.59,188.59,9686.0,177.17,177.3201,176.9448,176.9448,9686.0
2018-03-06 10:55:00,188.55,188.74,188.29,188.37,6295.0,176.9073,177.0855,176.6633,176.7384,6295.0
2018-03-06 11:00:00,188.5,189.05,188.5,189.01,11209.0,176.8603,177.3764,176.8603,177.3389,11209.0
2018-03-06 11:05:00,188.8,189.21,188.79,189.18,6843.0,177.1418,177.5265,177.1324,177.4984,6843.0
2018-03-06 11:10:00,189.25,189.71,189.17,189.71,8596.0,177.564,177.9956,177.489,177.9956,8596.0
2018-03-06 11:15:00,189.74,189.99,189.65,189.87,11539.0,178.0238,178.2583,177.9393,178.1458,11539.0
2018-03-06 11:20:00,189.87,189.87,189.4,189.44,8406.0,178.1458,178.1458,177.7048,177.7423,8406.0
2018-03-06 11:25:00,189.4,189.65,189.39,189.53,5328.0,177.7048,177.9393,177.6954,177.8267,5328.0
2018-03-06 11:30:00,189.59,189.59,189.28,189.29,4785.0,177.883,177.883,177.5922,177.6016,4785.0
2018-03-06 11:35:00,189.34,189.51,189.31,189.37,1900.0,177.6485,177.808,177.6203,177.6766,1900.0
2018-03-06 11:40:00,189.26,189.62,189.2,189.62,5700.0,177.5734,177.9112,177.5171,177.9112,5700.0
2018-03-06 11:45:00,189.5,189.64,189.48,189.59,5408.0,177.7986,177.93,177.7798,177.883,5408.0
2018-03-06 11:50:00,189.57,189.58,189.33,189.5,5802.0,177.8643,177.8737,177.6391,177.7986,5802.0
2018-03-06 11:55:00,189.56,189.56,189.26,189.42,5162.0,177.8549,177.8549,177.5734,177.7235,5162.0
2018-03-06 12:00:00,189.46,189.67,189.42,189.64,3500.0,177.7611,177.9581,177.7235,177.93,3500.0
2018-03-06 12:05:00,189.66,189.77,189.56,189.69,5658.0,177.9487,178.0519,177.8549,177.9769,5658.0
2018-03-06 12:10:00,189.66,189.92,189.65,189.89,2034.0,177.9487,178.1927,177.9393,178.1645,2034.0
2018-03-06 12:15:00,189.83,189.85,189.69,189.79,4057.0,178.1082,178.127,177.9769,178.0707,4057.0
2018-03-06 12:20:00,189.75,189.84,189.42,189.49,2300.0,178.0332,178.1176,177.7235,177.7892,2300.0
2018-03-06 12:25:00,189.46,189.52,189.21,189.21,3080.0,177.7611,177.8174,177.5265,177.5265,3080.0
2018-03-06 12:30:00,189.28,189.52,189.28,189.52,5278.0,177.5922,177.8174,177.5922,177.8174,5278.0
2018-03-06 12:35:00,189.55,189.73,189.54,189.67,3204.0,177.8455,178.0144,177.8361,177.9581,3204.0
2018-03-06 12:40:00,189.7,190.0,189.56,190.0,3908.0,177.9863,178.2677,177.8549,178.2677,3908.0
2018-03-06 12:45:00,190.11,190.18,189.93,190.18,4249.0,178.3709,178.4366,178.202,178.4366,4249.0
2018-03-06 12:50:00,190.27,190.5,190.24,190.41,4176.0,178.5211,178.7369,178.4929,178.6524,4176.0
2018-03-06 12:55:00,190.48,190.79,190.39,190.79,6477.0,178.7181,179.0089,178.6336,179.0089,6477.0
2018-03-06 13:00:00,190.9,190.98,190.74,190.74,5773.0,179.1122,179.1872,178.962,178.962,5773.0
2018-03-06 13:05:00,190.83,191.05,190.78,190.92,2700.0,179.0465,179.2529,178.9996,179.1309,2700.0
2018-03-06 13:10:00,190.89,191.07,190.87,190.97,3499.0,179.1028,179.2717,179.084,179.1778,3499.0
2018-03-06 13:15:00,190.87,190.95,190.82,190.82,2551.0,179.084,179.1591,179.0371,179.0371,2551.0
2018-03-06 13:20:00,190.89,190.89,190.72,190.72,2897.0,179.1028,179.1028,178.9433,178.9433,2897.0
2018-03-06 13:25:00,190.67,190.89,190.64,190.82,3124.0,178.8964,179.1028,178.8682,179.0371,3124.0
2018-03-06 13:30:00,190.84,190.96,190.73,190.88,2682.0,179.0559,179.1684,178.9526,179.0934,2682.0
2018-03-06 13:35:00,190.82,190.82,190.6,190.7,3549.0,179.0371,179.0371,178.8307,178.9245,3549.0
2018-03-06 13:40:00,190.71,190.76,190.62,190.63,4400.0,178.9339,178.9808,178.8494,178.8588,4400.0
2018-03-06 13:45:00,190.63,190.65,190.23,190.23,3911.0,178.8588,178.8776,178.4835,178.4835,3911.0
2018-03-06 13:50:00,190.24,190.35,190.24,190.34,800.0,178.4929,178.5961,178.4929,178.5867,800.0
2018-03-06 13:55:00,190.33,190.35,190.03,190.31,4800.0,178.5773,178.5961,178.2959,178.5586,4800.0
2018-03-06 14:00:00,190.33,190.43,190.26,190.38,5930.0,178.5773,178.6712,178.5117,178.6243,5930.0
2018-03-06 14:05:00,190.35,190.35,190.18,190.33,1874.0,178.5961,178.5961,178.4366,178.5773,1874.0
2018-03-06 14:10:00,190.29,190.47,190.26,190.31,3254.0,178.5398,178.7087,178.5117,178.5586,3254.0
2018-03-06 14:15:00,190.22,190.34,190.12,190.33,3564.0,178.4741,178.5867,178.3803,178.5773,3564.0
2018-03-06 14:20:00,190.33,190.61,190.33,190.61,7602.0,178.5773,178.8401,178.5773,178.8401,7602.0
2018-03-06 14:25:00,190.57,190.57,190.47,190.51,1633.0,178.8025,178.8025,178.7087,178.7462,1633.0
2018-03-06 14:30:00,190.52,190.96,190.52,190.92,4145.0,178.7556,179.1684,178.7556,179.1309,4145.0
2018-03-06 14:35:00,190.98,191.2,190.98,191.11,4028.0,179.1872,179.3936,179.1872,179.3092,4028.0
2018-03-06 14:40:00,191.17,191.32,191.05,191.15,4900.0,179.3655,179.5062,179.2529,179.3467,4900.0
2018-03-06 14:45:00,191.15,191.21,191.05,191.16,2403.0,179.3467,179.403,179.2529,179.3561,2403.0
2018-03-06 14:50:00,191.18,191.18,191.02,191.02,3902.0,179.3749,179.3749,179.2247,179.2247,3902.0
2018-03-06 14:55:00,191.1,191.25,191.09,191.22,2934.0,179.2998,179.4405,179.2904,179.4124,2934.0
2018-03-06 15:00:00,191.2,191.22,190.89,191.04,5572.0,179.3936,179.4124,179.1028,179.2435,5572.0
2018-03-06 15:05:00,190.99,191.13,190.96,191.13,6319.0,179.1966,179.3279,179.1684,179.3279,6319.0
2018-03-06 15:10:00,190.98,191.03,190.84,190.89,2702.0,179.1872,179.2341,179.0559,179.1028,2702.0
2018-03-06 15:15:00,190.83,190.99,190.8,190.97,6100.0,179.0465,179.1966,179.0183,179.1778,6100.0
2018-03-06 15:20:00,190.97,191.14,190.94,191.02,5929.0,179.1778,179.3373,179.1497,179.2247,5929.0
2018-03-06 15:25:00,191.08,191.31,190.86,191.31,6700.0,179.281,179.4968,179.0746,179.4968,6700.0
2018-03-06 15:30:00,191.33,191.4,191.3,191.33,5687.0,179.5156,179.5813,179.4875,179.5156,5687.0
2018-03-06 15:35:00,191.28,191.3,190.85,190.86,8387.0,179.4687,179.4875,179.0652,179.0746,8387.0
2018-03-06 15:40:00,190.87,191.06,190.84,190.86,13382.0,179.084,179.2623,179.0559,179.0746,13382.0
2018-03-06 15:45:00,190.82,191.06,190.73,190.81,21404.0,179.0371,179.2623,178.9526,179.0277,21404.0
2018-03-06 15:50:00,190.8,191.05,190.8,190.93,17126.0,179.0183,179.2529,179.0183,179.1403,17126.0
2018-03-06 15:55:00,190.9,191.04,190.78,191.04,45084.0,179.1122,179.2435,178.9996,179.2435,45084.0
2018-03-07 09:30:00,189.0,189.48,187.66,188.63,61551.0,177.3295,177.7798,176.0722,176.9823,61551.0
2018-03-07 09:35:00,188.63,189.49,188.54,188.93,16160.0,176.9823,177.7892,176.8979,177.2638,16160.0
2018-03-07 09:40:00,188.95,189.81,188.74,189.8,10100.0,177.2826,178.0895,177.0855,178.0801,10100.0
2018-03-07 09:45:00,189.81,190.11,189.6,189.62,8481.0,178.0895,178.3709,177.8924,177.9112,8481.0
2018-03-07 09:50:00,189.62,189.84,189.22,189.51,12836.0,177.9112,178.1176,177.5359,177.808,12836.0
2018-03-07 09:55:00,189.23,189.41,189.02,189.02,6763.0,177.5453,177.7142,177.3482,177.3482,6763.0
2018-03-07 10:00:00,189.18,189.39,188.9,189.25,13916.0,177.4984,177.6954,177.2356,177.564,13916.0
2018-03-07 10:05:00,189.25,189.26,188.44,188.47,12476.0,177.564,177.5734,176.8041,176.8322,12476.0
2018-03-07 10:10:00,188.54,188.65,187.9,188.2,21298.0,176.8979,177.0011,176.2974,176.5789,21298.0
2018-03-07 10:15:00,188.28,188.35,187.76,188.01,27051.0,176.6539,176.7196,176.166,176.4006,27051.0
2018-03-07 10:20:00,188.1,188.88,188.0,188.53,9768.0,176.485,177.2169,176.3912,176.8885,9768.0
2018-03-07 10:25:00,188.52,188.6,188.15,188.28,12600.0,176.8791,176.9542,176.532,176.6539,12600.0
2018-03-07 10:30:00,188.36,189.24,188.29,189.01,9209.0,176.729,177.5547,176.6633,177.3389,9209.0
2018-03-07 10:35:00,189.21,189.28,188.86,189.28,9000.0,177.5265,177.5922,177.1981,177.5922,9000.0
2018-03-07 10:40:00,189.28,189.45,188.99,188.99,6230.0,177.5922,177.7517,177.3201,177.3201,6230.0
2018-03-07 10:45:00,189.16,189.4,189.06,189.26,3400.0,177.4796,177.7048,177.3858,177.5734,3400.0
2018-03-07 10:50:00,189.37,189.44,189.1,189.24,6225.0,177.6766,177.7423,177.4233,177.5547,6225.0
2018-03-07 10:55:00,189.29,189.41,189.05,189.25,4000.0,177.6016,177.7142,177.3764,177.564,4000.0
2018-03-07 11:00:00,189.25,189.46,188.99,188.99,7935.0,177.564,177.7611,177.3201,177.3201,7935.0
2018-03-07 11:05:00,189.0,189.07,188.71,188.93,4310.0,177.3295,177.3952,177.0574,177.2638,4310.0
2018-03-07 11:10:00,188.89,189.04,188.89,189.04,1819.0,177.2263,177.367,177.2263,177.367,1819.0
2018-03-07 11:15:00,189.08,189.09,188.34,188.37,11500.0,177.4045,177.4139,176.7102,176.7384,11500.0
2018-03-07 11:20:00,188.48,188.48,188.17,188.32,8199.0,176.8416,176.8416,176.5507,176.6915,8199.0
2018-03-07 11:25:00,188.31,188.43,188.06,188.43,5100.0,176.6821,176.7947,176.4475,176.7947,5100.0
2018-03-07 11:30:00,188.48,188.67,188.36,188.55,12664.0,176.8416,177.0199,176.729,176.9073,12664.0
2018-03-07 11:35:00,188.56,188.76,188.5,188.61,7065.0,176.9166,177.1043,176.8603,176.9636,7065.0
2018-03-07 11:40:00,188.71,188.83,188.61,188.8,5700.0,177.0574,177.17,176.9636,177.1418,5700.0
2018-03-07 11:45:00,188.69,188.91,188.47,188.61,6923.0,177.0386,177.245,176.8322,176.9636,6923.0
2018-03-07 11:50:00,188.55,188.78,188.33,188.78,3700.0,176.9073,177.1231,176.7008,177.1231,3700.0
2018-03-07 11:55:00,188.66,188.66,188.01,188.01,8473.0,177.0105,177.0105,176.4006,176.4006,8473.0
2018-03-07 12:00:00,188.04,188.15,187.66,187.68,10016.0,176.4288,176.532,176.0722,176.091,10016.0
2018-03-07 12:05:00,187.68,187.78,187.59,187.77,10695.0,176.091,176.1848,176.0065,176.1754,10695.0
2018-03-07 12:10:00,187.7,187.71,187.21,187.22,12400.0,176.1097,176.1191,175.65,175.6594,12400.0
2018-03-07 12:15:00,187.32,187.36,187.07,187.2,21148.0,175.7532,175.7907,175.5186,175.6406,21148.0
2018-03-07 12:20:00,187.2,187.45,187.2,187.25,12950.0,175.6406,175.8752,175.6406,175.6875,12950.0
2018-03-07 12:25:00,187.35,187.43,187.28,187.33,9868.0,175.7814,175.8564,175.7157,175.7626,9868.0
2018-03-07 12:30:00,187.41,187.46,187.3,187.42,9239.0,175.8377,175.8846,175.7344,175.847,9239.0
2018-03-07 12:35:00,187.33,187.48,187.2,187.2,11888.0,175.7626,175.9033,175.6406,175.6406,11888.0
2018-03-07 12:40:00,187.2,187.51,187.12,187.51,4359.0,175.6406,175.9315,175.5656,175.9315,4359.0
2018-03-07 12:45:00,187.57,188.35,187.57,188.31,5733.0,175.9878,176.7196,175.9878,176.6821,5733.0
2018-03-07 12:50:00,188.25,188.63,188.14,188.62,7625.0,176.6258,176.9823,176.5226,176.9729,7625.0
2018-03-07 12:55:00,188.65,189.07,188.63,188.74,7193.0,177.0011,177.3952,176.9823,177.0855,7193.0
2018-03-07 13:00:00,188.67,188.9,188.47,188.77,13916.0,177.0199,177.2356,176.8322,177.1137,13916.0
2018-03-07 13:05:00,188.75,188.81,188.37,188.51,10971.0,177.0949,177.1512,176.7384,176.8697,10971.0
2018-03-07 13:10:00,188.38,188.52,188.13,188.26,4825.0,176.7478,176.8791,176.5132,176.6352,4825.0
2018-03-07 13:15:00,188.21,188.46,188.08,188.46,3804.0,176.5883,176.8228,176.4663,176.8228,3804.0
2018-03-07 13:20:00,188.42,188.53,188.25,188.53,4037.0,176.7853,176.8885,176.6258,176.8885,4037.0
2018-03-07 13:25:00,188.5,188.79,188.45,188.68,11271.0,176.8603,177.1324,176.8134,177.0292,11271.0
2018-03-07 13:30:00,188.78,188.94,188.56,188.56,7064.0,177.1231,177.2732,176.9166,176.9166,7064.0
2018-03-07 13:35:00,188.47,188.52,188.3,188.43,5872.0,176.8322,176.8791,176.6727,176.7947,5872.0
2018-03-07 13:40:00,188.38,188.5,188.31,188.31,3300.0,176.7478,176.8603,176.6821,176.6821,3300.0
2018-03-07 13:45:00,188.4,188.6,188.28,188.37,9393.0,176.7665,176.9542,176.6539,176.7384,9393.0
2018-03-07 13:50:00,188.5,188.52,188.36,188.5,4015.0,176.8603,176.8791,176.729,176.8603,4015.0
2018-03-07 13:55:00,188.58,188.58,188.34,188.35,2973.0,176.9354,176.9354,176.7102,176.7196,2973.0
2018-03-07 14:00:00,188.48,188.51,188.28,188.36,8014.0,176.8416,176.8697,176.6539,176.729,8014.0
2018-03-07 14:05:00,188.5,188.5,188.32,188.49,2779.0,176.8603,176.8603,176.6915,176.851,2779.0
2018-03-07 14:10:00,188.5,188.64,188.5,188.59,7241.0,176.8603,176.9917,176.8603,176.9448,7241.0
2018-03-07 14:15:00,188.64,188.66,188.54,188.58,11984.0,176.9917,177.0105,176.8979,176.9354,11984.0
2018-03-07 14:20:00,188.59,188.69,188.4,188.47,20997.0,176.9448,177.0386,176.7665,176.8322,20997.0
2018-03-07 14:25:00,188.5,188.54,188.22,188.22,8265.0,176.8603,176.8979,176.5976,176.5976,8265.0
2018-03-07 14:30:00,188.26,188.55,188.26,188.5,11025.0,176.6352,176.9073,176.6352,176.8603,11025.0
2018-03-07 14:35:00,188.49,188.63,188.46,188.49,9216.0,176.851,176.9823,176.8228,176.851,9216.0
2018-03-07 14:40:00,188.53,188.62,188.36,188.41,8385.0,176.8885,176.9729,176.729,176.7759,8385.0
2018-03-07 14:45:00,188.41,188.47,188.25,188.41,11311.0,176.7759,176.8322,176.6258,176.7759,11311.0
2018-03-07 14:50:00,188.4,188.67,188.16,188.16,10330.0,176.7665,177.0199,176.5413,176.5413,10330.0
2018-03-07 14:55:00,188.14,188.21,187.95,188.09,12902.0,176.5226,176.5883,176.3443,176.4757,12902.0
2018-03-07 15:00:00,188.05,188.17,188.03,188.11,14240.0,176.4381,176.5507,176.4194,176.4944,14240.0
2018-03-07 15:05:00,188.1,188.99,188.09,188.94,24295.0,176.485,177.3201,176.4757,177.2732,24295.0
2018-03-07 15:10:00,188.95,189.24,188.95,189.18,9806.0,177.2826,177.5547,177.2826,177.4984,9806.0
2018-03-07 15:15:00,189.14,189.18,188.98,189.02,7947.0,177.4608,177.4984,177.3107,177.3482,7947.0
2018-03-07 15:20:00,189.02,189.2,188.85,189.2,7581.0,177.3482,177.5171,177.1887,177.5171,7581.0
2018-03-07 15:25:00,189.15,189.22,189.02,189.2,13525.0,177.4702,177.5359,177.3482,177.5171,13525.0
2018-03-07 15:30:00,189.23,189.63,189.23,189.38,13723.0,177.5453,177.9206,177.5453,177.686,13723.0
2018-03-07 15:35:00,189.39,189.53,189.32,189.45,11132.0,177.6954,177.8267,177.6297,177.7517,11132.0
2018-03-07 15:40:00,189.54,189.88,189.53,189.82,13467.0,177.8361,178.1551,177.8267,178.0988,13467.0
2018-03-07 15:45:00,189.84,189.94,189.75,189.77,17857.0,178.1176,178.2114,178.0332,178.0519,17857.0
2018-03-07 15:50:00,189.79,189.85,189.32,189.32,41453.0,178.0707,178.127,177.6297,177.6297,41453.0
2018-03-07 15:55:00,189.33,189.8,189.32,189.71,88237.0,177.6391,178.0801,177.6297,177.9956,88237.0
2018-03-08 09:30:00,190.0,190.7,189.55,190.54,25761.0,178.2677,178.9245,177.8455,178.7744,25761.0
2018-03-08 09:35:00,190.62,190.83,189.86,189.86,13551.0,178.8494,179.0465,178.1364,178.1364,13551.0
2018-03-08 09:40:00,190.09,191.15,190.09,191.15,14600.0,178.3522,179.3467,178.3522,179.3467,14600.0
2018-03-08 09:45:00,191.15,191.51,190.69,190.85,20394.0,179.3467,179.6845,178.9151,179.0652,20394.0
2018-03-08 09:50:00,190.89,190.99,190.45,190.45,12757.0,179.1028,179.1966,178.6899,178.6899,12757.0
2018-03-08 09:55:00,190.54,190.83,190.47,190.81,19827.0,178.7744,179.0465,178.7087,179.0277,19827.0
2018-03-08 10:00:00,190.74,190.79,190.43,190.5,11768.0,178.962,179.0089,178.6712,178.7369,11768.0
2018-03-08 10:05:00,190.54,191.13,190.42,190.42,14099.0,178.7744,179.3279,178.6618,178.6618,14099.0
2018-03-08 10:10:00,190.68,191.05,190.68,190.96,12211.0,178.9057,179.2529,178.9057,179.1684,12211.0
2018-03-08 10:15:00,190.8,190.89,190.66,190.71,8744.0,179.0183,179.1028,178.887,178.9339,8744.0
2018-03-08 10:20:00,190.68,190.9,190.67,190.86,3824.0,178.9057,179.1122,178.8964,179.0746,3824.0
2018-03-08 10:25:00,190.81,190.99,190.42,190.42,20322.0,179.0277,179.1966,178.6618,178.6618,20322.0
2018-03-08 10:30:00,190.37,190.5,190.22,190.22,7364.0,178.6149,178.7369,178.4741,178.4741,7364.0
2018-03-08 10:35:00,190.21,190.39,190.07,190.09,8034.0,178.4648,178.6336,178.3334,178.3522,8034.0
2018-03-08 10:40:00,190.09,190.3,190.0,190.23,7525.0,178.3522,178.5492,178.2677,178.4835,7525.0
2018-03-08 10:45:00,190.28,190.5,190.28,190.45,6743.0,178.5304,178.7369,178.5304,178.6899,6743.0
2018-03-08 10:50:00,190.42,190.81,190.34,190.48,9734.0,178.6618,179.0277,178.5867,178.7181,9734.0
2018-03-08 10:55:00,190.47,190.55,190.34,190.55,8635.0,178.7087,178.7838,178.5867,178.7838,8635.0
2018-03-08 11:00:00,190.55,190.98,190.47,190.89,10951.0,178.7838,179.1872,178.7087,179.1028,10951.0
2018-03-08 11:05:00,190.89,191.08,190.89,191.07,13843.0,179.1028,179.281,179.1028,179.2717,13843.0
2018-03-08 11:10:00,191.11,191.39,191.08,191.39,9294.0,179.3092,179.5719,179.281,179.5719,9294.0
2018-03-08 11:15:00,191.42,191.85,191.29,191.54,16305.0,179.6,180.0035,179.4781,179.7126,16305.0
2018-03-08 11:20:00,191.67,191.85,191.54,191.6,15093.0,179.8346,180.0035,179.7126,179.7689,15093.0
2018-03-08 11:25:00,191.54,191.95,191.53,191.85,22802.0,179.7126,180.0973,179.7033,180.0035,22802.0
2018-03-08 11:30:00,191.82,191.99,191.67,191.92,14901.0,179.9753,180.1348,179.8346,180.0692,14901.0
2018-03-08 11:35:00,191.86,192.11,191.7,191.81,14106.0,180.0129,180.2474,179.8628,179.966,14106.0
2018-03-08 11:40:00,191.73,191.73,191.12,191.12,11428.0,179.8909,179.8909,179.3186,179.3186,11428.0
2018-03-08 11:45:00,191.02,191.39,191.02,191.27,6062.0,179.2247,179.5719,179.2247,179.4593,6062.0
2018-03-08 11:50:00,191.27,191.28,191.0,191.17,26500.0,179.4593,179.4687,179.206,179.3655,26500.0
2018-03-08 11:55:00,191.11,191.36,191.02,191.18,8994.0,179.3092,179.5437,179.2247,179.3749,8994.0
2018-03-08 12:00:00,191.26,191.39,191.07,191.1,32049.0,179.4499,179.5719,179.2717,179.2998,32049.0
2018-03-08 12:05:00,191.03,191.03,190.6,190.66,26288.0,179.2341,179.2341,178.8307,178.887,26288.0
2018-03-08 12:10:00,190.59,190.6,190.14,190.38,6677.0,178.8213,178.8307,178.3991,178.6243,6677.0
2018-03-08 12:15:00,190.2,190.6,190.16,190.44,5836.0,178.4554,178.8307,178.4178,178.6806,5836.0
2018-03-08 12:20:00,190.47,190.81,190.47,190.61,3705.0,178.7087,179.0277,178.7087,178.8401,3705.0
2018-03-08 12:25:00,190.61,190.95,190.6,190.77,4312.0,178.8401,179.1591,178.8307,178.9902,4312.0
2018-03-08 12:30:00,190.76,190.94,190.51,190.51,3152.0,178.9808,179.1497,178.7462,178.7462,3152.0
2018-03-08 12:35:00,190.57,190.75,190.57,190.75,6920.0,178.8025,178.9714,178.8025,178.9714,6920.0
2018-03-08 12:40:00,190.79,190.82,190.64,190.73,5006.0,179.0089,179.0371,178.8682,178.9526,5006.0
2018-03-08 12:45:00,190.91,191.09,190.89,191.04,3800.0,179.1215,179.2904,179.1028,179.2435,3800.0
2018-03-08 12:50:00,190.99,191.08,190.8,190.8,4527.0,179.1966,179.281,179.0183,179.0183,4527.0
2018-03-08 12:55:00,190.85,190.86,190.58,190.75,4159.0,179.0652,179.0746,178.8119,178.9714,4159.0
2018-03-08 13:00:00,190.77,190.98,190.71,190.98,7329.0,178.9902,179.1872,178.9339,179.1872,7329.0
2018-03-08 13:05:00,190.88,191.06,190.77,191.03,7879.0,179.0934,179.2623,178.9902,179.2341,7879.0
2018-03-08 13:10:00,191.08,191.08,190.97,190.97,2005.0,179.281,179.281,179.1778,179.1778,2005.0
2018-03-08 13:15:00,191.02,191.09,190.78,190.9,3320.0,179.2247,179.2904,178.9996,179.1122,3320.0
2018-03-08 13:20:00,190.9,190.99,190.65,190.7,3700.0,179.1122,179.1966,178.8776,178.9245,3700.0
2018-03-08 13:25:00,190.74,190.74,190.39,190.48,11731.0,178.962,178.962,178.6336,178.7181,11731.0
2018-03-08 13:30:00,190.42,190.64,190.34,190.64,5000.0,178.6618,178.8682,178.5867,178.8682,5000.0
2018-03-08 13:35:00,190.58,190.76,190.55,190.55,4500.0,178.8119,178.9808,178.7838,178.7838,4500.0
2018-03-08 13:40:00,190.54,190.66,190.51,190.53,4620.0,178.7744,178.887,178.7462,178.765,4620.0
2018-03-08 13:45:00,190.46,190.59,190.39,190.5,13579.0,178.6993,178.8213,178.6336,178.7369,13579.0
2018-03-08 13:50:00,190.57,190.7,190.52,190.59,4579.0,178.8025,178.9245,178.7556,178.8213,4579.0
2018-03-08 13:55:00,190.64,190.98,190.63,190.8,9597.0,178.8682,179.1872,178.8588,179.0183,9597.0
2018-03-08 14:00:00,190.83,190.84,190.64,190.73,10040.0,179.0465,179.0559,178.8682,178.9526,10040.0
2018-03-08 14:05:00,190.74,190.74,190.46,190.46,7700.0,178.962,178.962,178.6993,178.6993,7700.0
2018-03-08 14:10:00,190.48,190.59,190.42,190.53,6470.0,178.7181,178.8213,178.6618,178.765,6470.0
2018-03-08 14:15:00,190.55,190.75,190.51,190.75,11799.0,178.7838,178.9714,178.7462,178.9714,11799.0
2018-03-08 14:20:00,190.75,190.83,190.72,190.73,6305.0,178.9714,179.0465,178.9433,178.9526,6305.0
2018-03-08 14:25:00,190.71,190.92,190.7,190.91,7221.0,178.9339,179.1309,178.9245,179.1215,7221.0
2018-03-08 14:30:00,190.91,191.05,190.65,191.01,7885.0,179.1215,179.2529,178.8776,179.2154,7885.0
2018-03-08 14:35:00,191.09,191.22,191.04,191.22,4354.0,179.2904,179.4124,179.2435,179.4124,4354.0
2018-03-08 14:40:00,191.25,191.26,191.07,191.11,7486.0,179.4405,179.4499,179.2717,179.3092,7486.0
2018-03-08 14:45:00,191.11,191.26,191.05,191.26,9803.0,179.3092,179.4499,179.2529,179.4499,9803.0
2018-03-08 14:50:00,191.25,191.27,191.16,191.19,9217.0,179.4405,179.4593,179.3561,179.3842,9217.0
2018-03-08 14:55:00,191.19,191.59,191.18,191.59,10279.0,179.3842,179.7595,179.3749,179.7595,10279.0
2018-03-08 15:00:00,191.63,191.99,191.62,191.99,7862.0,179.7971,180.1348,179.7877,180.1348,7862.0
2018-03-08 15:05:00,192.0,192.16,191.87,191.92,10013.0,180.1442,180.2943,180.0223,180.0692,10013.0
2018-03-08 15:10:00,191.84,191.94,191.72,191.73,14662.0,179.9941,180.0879,179.8815,179.8909,14662.0
2018-03-08 15:15:00,191.73,192.33,191.72,192.33,4897.0,179.8909,180.4539,179.8815,180.4539,4897.0
2018-03-08 15:20:00,192.37,192.68,192.34,192.62,21129.0,180.4914,180.7822,180.4632,180.7259,21129.0
2018-03-08 15:25:00,192.57,192.69,192.57,192.58,9127.0,180.679,180.7916,180.679,180.6884,9127.0
2018-03-08 15:30:00,192.56,192.57,191.8,192.1,18605.0,180.6696,180.679,179.9566,180.2381,18605.0
2018-03-08 15:35:00,192.17,192.17,192.0,192.09,14126.0,180.3037,180.3037,180.1442,180.2287,14126.0
2018-03-08 15:40:00,192.06,192.11,191.78,191.86,13510.0,180.2005,180.2474,179.9378,180.0129,13510.0
2018-03-08 15:45:00,191.76,191.97,191.44,191.8,22147.0,179.919,180.1161,179.6188,179.9566,22147.0
2018-03-08 15:50:00,191.81,192.27,191.81,191.97,30140.0,179.966,180.3976,179.966,180.1161,30140.0
2018-03-08 15:55:00,191.95,192.45,191.89,192.28,136386.0,180.0973,180.5664,180.041,180.4069,136386.0
2018-03-09 09:30:00,193.93,195.28,193.82,194.95,45481.0,181.9551,183.2217,181.8518,182.9121,45481.0
2018-03-09 09:35:00,194.96,195.13,194.33,194.77,36831.0,182.9215,183.081,182.3304,182.7432,36831.0
2018-03-09 09:40:00,194.63,194.73,193.14,193.16,20935.0,182.6118,182.7057,181.2138,181.2326,20935.0
2018-03-09 09:45:00,193.18,193.51,193.03,193.24,34790.0,181.2514,181.561,181.1106,181.3077,34790.0
2018-03-09 09:50:00,193.34,194.44,193.24,194.28,24780.0,181.4015,182.4336,181.3077,182.2834,24780.0
2018-03-09 09:55:00,194.25,194.49,193.9,194.43,12485.0,182.2553,182.4805,181.9269,182.4242,12485.0
2018-03-09 10:00:00,194.25,194.87,194.25,194.79,27694.0,182.2553,182.837,182.2553,182.7619,27694.0
2018-03-09 10:05:00,194.82,195.27,194.74,195.07,11361.0,182.7901,183.2123,182.715,183.0247,11361.0
2018-03-09 10:10:00,195.16,195.25,194.67,195.08,15623.0,183.1091,183.1935,182.6494,183.034,15623.0
2018-03-09 10:15:00,195.09,195.54,195.08,195.53,12277.0,183.0434,183.4656,183.034,183.4563,12277.0
2018-03-09 10:20:00,195.52,195.81,195.51,195.53,14383.0,183.4469,183.719,183.4375,183.4563,14383.0
2018-03-09 10:25:00,195.53,195.97,195.14,195.64,31911.0,183.4563,183.8691,183.0903,183.5595,31911.0
2018-03-09 10:30:00,195.64,195.78,195.4,195.74,4900.0,183.5595,183.6908,183.3343,183.6533,4900.0
2018-03-09 10:35:00,195.81,196.0,195.63,195.66,9275.0,183.719,183.8972,183.5501,183.5782,9275.0
2018-03-09 10:40:00,195.74,195.9,195.34,195.9,4876.0,183.6533,183.8034,183.278,183.8034,4876.0
2018-03-09 10:45:00,195.96,196.14,195.69,195.69,9603.0,183.8597,184.0286,183.6064,183.6064,9603.0
2018-03-09 10:50:00,195.58,195.84,195.54,195.8,6231.0,183.5032,183.7471,183.4656,183.7096,6231.0
2018-03-09 10:55:00,195.67,195.71,195.31,195.54,30634.0,183.5876,183.6251,183.2498,183.4656,30634.0
2018-03-09 11:00:00,195.5,195.64,195.38,195.4,5533.0,183.4281,183.5595,183.3155,183.3343,5533.0
2018-03-09 11:05:00,195.46,195.46,195.21,195.35,6859.0,183.3906,183.3906,183.156,183.2874,6859.0
2018-03-09 11:10:00,195.38,195.46,195.17,195.46,13077.0,183.3155,183.3906,183.1185,183.3906,13077.0
2018-03-09 11:15:00,195.19,195.28,195.05,195.05,13435.0,183.1372,183.2217,183.0059,183.0059,13435.0
2018-03-09 11:20:00,195.13,195.22,194.97,195.18,7839.0,183.081,183.1654,182.9308,183.1279,7839.0
2018-03-09 11:25:00,195.1,195.24,194.99,195.22,6432.0,183.0528,183.1842,182.9496,183.1654,6432.0
2018-03-09 11:30:00,195.22,195.41,195.15,195.4,8507.0,183.1654,183.3437,183.0997,183.3343,8507.0
2018-03-09 11:35:00,195.37,195.92,195.26,195.84,7543.0,183.3061,183.8222,183.2029,183.7471,7543.0
2018-03-09 11:40:00,195.86,195.91,195.5,195.55,15048.0,183.7659,183.8128,183.4281,183.475,15048.0
2018-03-09 11:45:00,195.5,195.66,195.5,195.66,11960.0,183.4281,183.5782,183.4281,183.5782,11960.0
2018-03-09 11:50:00,195.66,195.66,195.35,195.38,6340.0,183.5782,183.5782,183.2874,183.3155,6340.0
2018-03-09 11:55:00,195.29,195.33,195.06,195.15,6672.0,183.2311,183.2686,183.0153,183.0997,6672.0
2018-03-09 12:00:00,195.16,195.3,194.84,195.04,26183.0,183.1091,183.2405,182.8089,182.9965,26183.0
2018-03-09 12:05:00,194.99,195.01,194.8,194.8,12004.0,182.9496,182.9684,182.7713,182.7713,12004.0
2018-03-09 12:10:00,194.82,195.12,194.74,195.09,8592.0,182.7901,183.0716,182.715,183.0434,8592.0
2018-03-09 12:15:00,195.09,195.2,195.05,195.2,9277.0,183.0434,183.1466,183.0059,183.1466,9277.0
2018-03-09 12:20:00,195.25,195.33,194.96,194.96,5255.0,183.1935,183.2686,182.9215,182.9215,5255.0
2018-03-09 12:25:00,195.09,195.14,194.97,195.0,871.0,183.0434,183.0903,182.9308,182.959,871.0
2018-03-09 12:30:00,195.0,195.54,195.0,195.54,3608.0,182.959,183.4656,182.959,183.4656,3608.0
2018-03-09 12:35:00,195.53,195.76,195.49,195.49,6076.0,183.4563,183.6721,183.4187,183.4187,6076.0
2018-03-09 12:40:00,195.55,195.67,195.52,195.53,5234.0,183.475,183.5876,183.4469,183.4563,5234.0
2018-03-09 12:45:00,195.54,195.69,195.47,195.69,3800.0,183.4656,183.6064,183.4,183.6064,3800.0
2018-03-09 12:50:00,195.68,195.68,195.36,195.44,6081.0,183.597,183.597,183.2968,183.3718,6081.0
2018-03-09 12:55:00,195.34,195.35,195.17,195.18,4906.0,183.278,183.2874,183.1185,183.1279,4906.0
2018-03-09 13:00:00,195.1,195.31,195.09,195.28,4527.0,183.0528,183.2498,183.0434,183.2217,4527.0
2018-03-09 13:05:00,195.27,195.3,195.09,195.17,2700.0,183.2123,183.2405,183.0434,183.1185,2700.0
2018-03-09 13:10:00,195.08,195.28,195.08,195.24,4700.0,183.034,183.2217,183.034,183.1842,4700.0
2018-03-09 13:15:00,195.26,195.97,195.24,195.97,11500.0,183.2029,183.8691,183.1842,183.8691,11500.0
2018-03-09 13:20:00,195.94,195.96,195.66,195.69,5100.0,183.8409,183.8597,183.5782,183.6064,5100.0
2018-03-09 13:25:00,195.69,195.75,195.6,195.72,2882.0,183.6064,183.6627,183.5219,183.6345,2882.0
2018-03-09 13:30:00,195.74,195.89,195.73,195.75,10277.0,183.6533,183.794,183.6439,183.6627,10277.0
2018-03-09 13:35:00,195.76,195.81,195.66,195.66,14653.0,183.6721,183.719,183.5782,183.5782,14653.0
2018-03-09 13:40:00,195.75,195.75,195.36,195.59,12440.0,183.6627,183.6627,183.2968,183.5126,12440.0
2018-03-09 13:45:00,195.53,195.78,195.53,195.75,5164.0,183.4563,183.6908,183.4563,183.6627,5164.0
2018-03-09 13:50:00,195.72,195.73,195.67,195.7,2344.0,183.6345,183.6439,183.5876,183.6158,2344.0
2018-03-09 13:55:00,195.61,195.63,195.34,195.41,6925.0,183.5313,183.5501,183.278,183.3437,6925.0
2018-03-09 14:00:00,195.39,195.44,195.35,195.41,4840.0,183.3249,183.3718,183.2874,183.3437,4840.0
2018-03-09 14:05:00,195.35,195.5,195.34,195.43,9536.0,183.2874,183.4281,183.278,183.3624,9536.0
2018-03-09 14:10:00,195.48,195.63,195.48,195.59,5652.0,183.4093,183.5501,183.4093,183.5126,5652.0
2018-03-09 14:15:00,195.59,195.63,195.27,195.35,6715.0,183.5126,183.5501,183.2123,183.2874,6715.0
2018-03-09 14:20:00,195.26,195.32,195.07,195.14,16609.0,183.2029,183.2592,183.0247,183.0903,16609.0
2018-03-09 14:25:00,195.07,195.08,194.97,195.05,23074.0,183.0247,183.034,182.9308,183.0059,23074.0
2018-03-09 14:30:00,195.05,195.2,195.01,195.14,11337.0,183.0059,183.1466,182.9684,183.0903,11337.0
2018-03-09 14:35:00,195.1,195.1,194.94,195.0,10649.0,183.0528,183.0528,182.9027,182.959,10649.0
2018-03-09 14:40:00,195.02,195.05,194.77,194.77,6803.0,182.9777,183.0059,182.7432,182.7432,6803.0
2018-03-09 14:45:00,194.78,194.88,194.74,194.79,11116.0,182.7526,182.8464,182.715,182.7619,11116.0
2018-03-09 14:50:00,194.82,194.84,194.54,194.67,11747.0,182.7901,182.8089,182.5274,182.6494,11747.0
2018-03-09 14:55:00,194.67,194.68,194.5,194.51,16441.0,182.6494,182.6587,182.4899,182.4992,16441.0
2018-03-09 15:00:00,194.56,194.84,194.54,194.84,12757.0,182.5462,182.8089,182.5274,182.8089,12757.0
2018-03-09 15:05:00,194.79,194.79,194.52,194.6,9310.0,182.7619,182.7619,182.5086,182.5837,9310.0
2018-03-09 15:10:00,194.65,194.71,194.52,194.69,11493.0,182.6306,182.6869,182.5086,182.6681,11493.0
2018-03-09 15:15:00,194.67,194.69,194.58,194.62,5099.0,182.6494,182.6681,182.5649,182.6024,5099.0
2018-03-09 15:20:00,194.62,194.81,194.58,194.81,14304.0,182.6024,182.7807,182.5649,182.7807,14304.0
2018-03-09 15:25:00,194.81,194.81,194.47,194.64,12030.0,182.7807,182.7807,182.4617,182.6212,12030.0
2018-03-09 15:30:00,194.66,194.89,194.65,194.65,14468.0,182.64,182.8558,182.6306,182.6306,14468.0
2018-03-09 15:35:00,194.63,194.76,194.55,194.56,22989.0,182.6118,182.7338,182.5368,182.5462,22989.0
2018-03-09 15:40:00,194.59,194.67,194.38,194.47,25769.0,182.5743,182.6494,182.3773,182.4617,25769.0
2018-03-09 15:45:00,194.47,194.47,194.09,194.14,38217.0,182.4617,182.4617,182.1052,182.1521,38217.0
2018-03-09 15:50:00,194.15,194.68,194.15,194.57,27430.0,182.1615,182.6587,182.1615,182.5555,27430.0
2018-03-09 15:55:00,194.6,194.97,194.57,194.91,86389.0,182.5837,182.9308,182.5555,182.8745,86389.0
2018-03-12 09:30:00,194.14,195.59,194.14,194.84,15465.0,182.1521,183.5126,182.1521,182.8089,15465.0
2018-03-12 09:35:00,195.06,195.37,195.04,195.32,5949.0,183.0153,183.3061,182.9965,183.2592,5949.0
2018-03-12 09:40:00,195.21,195.29,194.61,194.87,10081.0,183.156,183.2311,182.5931,182.837,10081.0
2018-03-12 09:45:00,194.91,195.03,194.45,194.52,4500.0,182.8745,182.9871,182.4429,182.5086,4500.0
2018-03-12 09:50:00,194.66,194.71,194.22,194.38,5500.0,182.64,182.6869,182.2271,182.3773,5500.0
2018-03-12 09:55:00,194.44,194.75,194.23,194.67,11257.0,182.4336,182.7244,182.2365,182.6494,11257.0
2018-03-12 10:00:00,194.68,194.9,194.58,194.58,12413.0,182.6587,182.8652,182.5649,182.5649,12413.0
2018-03-12 10:05:00,194.53,194.93,194.52,194.73,12411.0,182.518,182.8933,182.5086,182.7057,12411.0
2018-03-12 10:10:00,194.72,194.99,194.66,194.82,5343.0,182.6963,182.9496,182.64,182.7901,5343.0
2018-03-12 10:15:00,194.96,195.4,194.96,195.29,8802.0,182.9215,183.3343,182.9215,183.2311,8802.0
2018-03-12 10:20:00,195.39,195.62,195.35,195.43,6042.0,183.3249,183.5407,183.2874,183.3624,6042.0
2018-03-12 10:25:00,195.28,195.28,195.04,195.13,8351.0,183.2217,183.2217,182.9965,183.081,8351.0
2018-03-12 10:30:00,195.01,195.02,194.84,194.99,4412.0,182.9684,182.9777,182.8089,182.9496,4412.0
2018-03-12 10:35:00,194.89,194.92,194.61,194.92,3100.0,182.8558,182.8839,182.5931,182.8839,3100.0
2018-03-12 10:40:00,194.92,194.96,194.71,194.91,6800.0,182.8839,182.9215,182.6869,182.8745,6800.0
2018-03-12 10:45:00,194.91,195.05,194.81,194.81,7948.0,182.8745,183.0059,182.7807,182.7807,7948.0
2018-03-12 10:50:00,194.86,195.05,194.57,194.58,5800.0,182.8276,183.0059,182.5555,182.5649,5800.0
2018-03-12 10:55:00,194.59,194.68,194.49,194.57,6901.0,182.5743,182.6587,182.4805,182.5555,6901.0
2018-03-12 11:00:00,194.45,194.64,194.37,194.64,4188.0,182.4429,182.6212,182.3679,182.6212,4188.0
2018-03-12 11:05:00,194.6,194.65,193.88,194.02,6475.0,182.5837,182.6306,181.9081,182.0395,6475.0
2018-03-12 11:10:00,193.98,194.18,193.9,194.04,6949.0,182.002,182.1896,181.9269,182.0583,6949.0
2018-03-12 11:15:00,194.06,194.4,193.96,194.4,2790.0,182.077,182.396,181.9832,182.396,2790.0
2018-03-12 11:20:00,194.31,194.31,193.93,193.94,3079.0,182.3116,182.3116,181.9551,181.9644,3079.0
2018-03-12 11:25:00,193.9,194.18,193.9,194.17,5929.0,181.9269,182.1896,181.9269,182.1802,5929.0
2018-03-12 11:30:00,194.18,194.7,194.1,194.7,9060.0,182.1896,182.6775,182.1146,182.6775,9060.0
2018-03-12 11:35:00,194.7,194.93,194.62,194.93,6400.0,182.6775,182.8933,182.6024,182.8933,6400.0
2018-03-12 11:40:00,194.86,195.02,194.73,194.74,5200.0,182.8276,182.9777,182.7057,182.715,5200.0
2018-03-12 11:45:00,194.77,194.94,194.65,194.72,6913.0,182.7432,182.9027,182.6306,182.6963,6913.0
2018-03-12 11:50:00,194.72,194.8,194.61,194.74,4912.0,182.6963,182.7713,182.5931,182.715,4912.0
2018-03-12 11:55:00,194.86,194.86,194.62,194.74,3595.0,182.8276,182.8276,182.6024,182.715,3595.0
2018-03-12 12:00:00,194.73,195.11,194.72,195.09,4200.0,182.7057,183.0622,182.6963,183.0434,4200.0
2018-03-12 12:05:00,195.1,195.19,195.05,195.16,5714.0,183.0528,183.1372,183.0059,183.1091,5714.0
2018-03-12 12:10:00,195.18,195.59,195.17,195.55,12581.0,183.1279,183.5126,183.1185,183.475,12581.0
2018-03-12 12:15:00,195.6,195.94,195.53,195.69,11705.0,183.5219,183.8409,183.4563,183.6064,11705.0
2018-03-12 12:20:00,195.69,195.7,195.5,195.7,8480.0,183.6064,183.6158,183.4281,183.6158,8480.0
2018-03-12 12:25:00,195.7,195.74,195.46,195.48,6503.0,183.6158,183.6533,183.3906,183.4093,6503.0
2018-03-12 12:30:00,195.39,195.63,195.39,195.59,10608.0,183.3249,183.5501,183.3249,183.5126,10608.0
2018-03-12 12:35:00,195.57,195.83,195.45,195.79,10919.0,183.4938,183.7377,183.3812,183.7002,10919.0
2018-03-12 12:40:00,195.69,195.89,195.69,195.81,3192.0,183.6064,183.794,183.6064,183.719,3192.0
2018-03-12 12:45:00,195.82,195.97,195.82,195.92,3733.0,183.7283,183.8691,183.7283,183.8222,3733.0
2018-03-12 12:50:00,195.83,195.83,195.61,195.7,5546.0,183.7377,183.7377,183.5313,183.6158,5546.0
2018-03-12 12:55:00,195.69,195.69,195.53,195.61,4073.0,183.6064,183.6064,183.4563,183.5313,4073.0
2018-03-12 13:00:00,195.65,195.97,195.65,195.85,3967.0,183.5688,183.8691,183.5688,183.7565,3967.0
2018-03-12 13:05:00,195.81,196.02,195.81,195.92,3350.0,183.719,183.916,183.719,183.8222,3350.0
2018-03-12 13:10:00,195.87,195.9,195.72,195.73,4060.0,183.7753,183.8034,183.6345,183.6439,4060.0
2018-03-12 13:15:00,195.74,195.9,195.73,195.78,2533.0,183.6533,183.8034,183.6439,183.6908,2533.0
2018-03-12 13:20:00,195.86,196.29,195.81,196.13,8414.0,183.7659,184.1693,183.719,184.0192,8414.0
2018-03-12 13:25:00,196.17,196.17,195.9,195.96,52137.0,184.0567,184.0567,183.8034,183.8597,52137.0
2018-03-12 13:30:00,195.85,196.01,195.77,195.93,7350.0,183.7565,183.9066,183.6814,183.8316,7350.0
2018-03-12 13:35:00,195.93,195.95,195.8,195.89,3045.0,183.8316,183.8503,183.7096,183.794,3045.0
2018-03-12 13:40:00,195.92,196.06,195.77,195.77,4740.0,183.8222,183.9535,183.6814,183.6814,4740.0
2018-03-12 13:45:00,195.82,196.06,195.82,195.92,2293.0,183.7283,183.9535,183.7283,183.8222,2293.0
2018-03-12 13:50:00,195.94,195.97,195.68,195.68,3125.0,183.8409,183.8691,183.597,183.597,3125.0
2018-03-12 13:55:00,195.62,195.68,195.5,195.5,2551.0,183.5407,183.597,183.4281,183.4281,2551.0
2018-03-12 14:00:00,195.58,195.78,195.55,195.69,6350.0,183.5032,183.6908,183.475,183.6064,6350.0
2018-03-12 14:05:00,195.75,195.81,195.61,195.62,5474.0,183.6627,183.719,183.5313,183.5407,5474.0
2018-03-12 14:10:00,195.59,195.59,195.25,195.25,3532.0,183.5126,183.5126,183.1935,183.1935,3532.0
2018-03-12 14:15:00,195.25,195.32,195.12,195.2,8203.0,183.1935,183.2592,183.0716,183.1466,8203.0
2018-03-12 14:20:00,195.26,195.43,195.2,195.28,170179.0,183.2029,183.3624,183.1466,183.2217,170179.0
2018-03-12 14:25:00,195.25,195.43,195.2,195.24,8457.0,183.1935,183.3624,183.1466,183.1842,8457.0
2018-03-12 14:30:00,195.24,195.4,195.12,195.12,5184.0,183.1842,183.3343,183.0716,183.0716,5184.0
2018-03-12 14:35:00,195.12,195.39,195.07,195.33,7231.0,183.0716,183.3249,183.0247,183.2686,7231.0
2018-03-12 14:40:00,195.33,195.37,195.11,195.19,6597.0,183.2686,183.3061,183.0622,183.1372,6597.0
2018-03-12 14:45:00,195.16,195.24,195.03,195.03,3246.0,183.1091,183.1842,182.9871,182.9871,3246.0
2018-03-12 14:50:00,195.13,195.34,195.12,195.19,5400.0,183.081,183.278,183.0716,183.1372,5400.0
2018-03-12 14:55:00,195.21,195.21,195.06,195.19,6865.0,183.156,183.156,183.0153,183.1372,6865.0
2018-03-12 15:00:00,195.14,195.44,195.1,195.42,5055.0,183.0903,183.3718,183.0528,183.353,5055.0
2018-03-12 15:05:00,195.42,195.51,195.37,195.51,10894.0,183.353,183.4375,183.3061,183.4375,10894.0
2018-03-12 15:10:00,195.44,195.61,195.38,195.38,10128.0,183.3718,183.5313,183.3155,183.3155,10128.0
2018-03-12 15:15:00,195.38,195.45,195.16,195.18,8614.0,183.3155,183.3812,183.1091,183.1279,8614.0
2018-03-12 15:20:00,195.21,195.37,195.16,195.29,11086.0,183.156,183.3061,183.1091,183.2311,11086.0
2018-03-12 15:25:00,195.37,195.37,195.19,195.3,7504.0,183.3061,183.3061,183.1372,183.2405,7504.0
2018-03-12 15:30:00,195.24,195.82,195.21,195.81,15404.0,183.1842,183.7283,183.156,183.719,15404.0
2018-03-12 15:35:00,195.82,195.88,195.76,195.84,20130.0,183.7283,183.7846,183.6721,183.7471,20130.0
2018-03-12 15:40:00,195.82,196.14,195.82,196.14,23922.0,183.7283,184.0286,183.7283,184.0286,23922.0
2018-03-12 15:45:00,196.14,196.72,196.13,196.7,37119.0,184.0286,184.5728,184.0192,184.554,37119.0
2018-03-12 15:50:00,196.67,196.68,196.21,196.25,68315.0,184.5259,184.5352,184.0943,184.1318,68315.0
2018-03-12 15:55:00,196.27,196.41,195.87,195.94,91526.0,184.1506,184.2819,183.7753,183.8409,91526.0
2018-03-13 09:30:00,197.25,197.48,196.15,196.29,25598.0,185.07,185.2858,184.038,184.1693,25598.0
2018-03-13 09:35:00,196.2,197.31,195.81,197.11,10432.0,184.0849,185.1263,183.719,184.9387,10432.0
2018-03-13 09:40:00,197.21,197.38,197.04,197.23,5730.0,185.0325,185.192,184.873,185.0513,5730.0
2018-03-13 09:45:00,197.19,197.41,196.82,197.11,5980.0,185.0138,185.2202,184.6666,184.9387,5980.0
2018-03-13 09:50:00,197.05,197.06,196.74,196.74,7400.0,184.8824,184.8918,184.5915,184.5915,7400.0
2018-03-13 09:55:00,196.76,197.33,196.67,197.16,10499.0,184.6103,185.1451,184.5259,184.9856,10499.0
2018-03-13 10:00:00,197.22,197.22,196.71,197.15,9988.0,185.0419,185.0419,184.5634,184.9762,9988.0
2018-03-13 10:05:00,197.17,197.31,196.76,196.81,11033.0,184.995,185.1263,184.6103,184.6572,11033.0
2018-03-13 10:10:00,196.83,197.19,196.83,197.1,3620.0,184.676,185.0138,184.676,184.9293,3620.0
2018-03-13 10:15:00,197.06,197.53,197.06,197.27,11162.0,184.8918,185.3328,184.8918,185.0888,11162.0
2018-03-13 10:20:00,197.18,197.31,197.01,197.01,12089.0,185.0044,185.1263,184.8449,184.8449,12089.0
2018-03-13 10:25:00,197.02,197.2,196.86,196.98,17500.0,184.8542,185.0231,184.7041,184.8167,17500.0
2018-03-13 10:30:00,196.99,197.21,196.91,197.21,8719.0,184.8261,185.0325,184.751,185.0325,8719.0
2018-03-13 10:35:00,197.24,197.34,197.09,197.25,8129.0,185.0607,185.1545,184.9199,185.07,8129.0
2018-03-13 10:40:00,197.23,197.32,197.16,197.29,15975.0,185.0513,185.1357,184.9856,185.1076,15975.0
2018-03-13 10:45:00,197.27,197.43,197.21,197.22,10101.0,185.0888,185.2389,185.0325,185.0419,10101.0
2018-03-13 10:50:00,197.16,197.16,196.48,196.6,10632.0,184.9856,184.9856,184.3476,184.4602,10632.0
2018-03-13 10:55:00,196.59,196.79,196.48,196.79,18127.0,184.4508,184.6385,184.3476,184.6385,18127.0
2018-03-13 11:00:00,196.84,196.95,196.69,196.88,12288.0,184.6854,184.7886,184.5446,184.7229,12288.0
2018-03-13 11:05:00,196.98,197.14,196.7,196.77,16089.0,184.8167,184.9668,184.554,184.6197,16089.0
2018-03-13 11:10:00,196.77,197.46,196.77,197.36,18940.0,184.6197,185.2671,184.6197,185.1733,18940.0
2018-03-13 11:15:00,197.35,197.35,196.86,197.07,7675.0,185.1639,185.1639,184.7041,184.9012,7675.0
2018-03-13 11:20:00,197.1,197.25,196.94,197.12,6703.0,184.9293,185.07,184.7792,184.9481,6703.0
2018-03-13 11:25:00,197.1,197.21,196.89,197.15,10348.0,184.9293,185.0325,184.7323,184.9762,10348.0
2018-03-13 11:30:00,197.18,197.31,196.92,196.92,11041.0,185.0044,185.1263,184.7604,184.7604,11041.0
2018-03-13 11:35:00,196.94,197.02,196.59,196.85,23170.0,184.7792,184.8542,184.4508,184.6947,23170.0
2018-03-13 11:40:00,196.87,197.25,196.85,196.86,7200.0,184.7135,185.07,184.6947,184.7041,7200.0
2018-03-13 11:45:00,196.94,197.13,196.89,197.13,6939.0,184.7792,184.9575,184.7323,184.9575,6939.0
2018-03-13 11:50:00,197.14,197.14,196.69,196.96,9600.0,184.9668,184.9668,184.5446,184.798,9600.0
2018-03-13 11:55:00,196.98,197.05,196.67,196.85,12126.0,184.8167,184.8824,184.5259,184.6947,12126.0
2018-03-13 12:00:00,196.84,196.88,196.28,196.28,13606.0,184.6854,184.7229,184.1599,184.1599,13606.0
2018-03-13 12:05:00,196.27,196.68,196.21,196.68,11645.0,184.1506,184.5352,184.0943,184.5352,11645.0
2018-03-13 12:10:00,196.69,196.76,196.53,196.75,10761.0,184.5446,184.6103,184.3945,184.6009,10761.0
2018-03-13 12:15:00,196.76,197.06,196.73,197.04,11365.0,184.6103,184.8918,184.5822,184.873,11365.0
2018-03-13 12:20:00,197.04,197.11,196.71,196.79,8657.0,184.873,184.9387,184.5634,184.6385,8657.0
2018-03-13 12:25:00,196.75,197.05,196.63,196.97,9424.0,184.6009,184.8824,184.4883,184.8073,9424.0
2018-03-13 12:30:00,197.04,197.34,197.04,197.34,7878.0,184.873,185.1545,184.873,185.1545,7878.0
2018-03-13 12:35:00,197.32,197.51,197.18,197.42,7933.0,185.1357,185.314,185.0044,185.2295,7933.0
2018-03-13 12:40:00,197.44,197.44,197.13,197.29,5026.0,185.2483,185.2483,184.9575,185.1076,5026.0
2018-03-13 12:45:00,197.29,197.76,197.25,197.52,10976.0,185.1076,185.5486,185.07,185.3234,10976.0
2018-03-13 12:50:00,197.51,197.52,197.27,197.27,3935.0,185.314,185.3234,185.0888,185.0888,3935.0
2018-03-13 12:55:00,197.33,197.45,197.18,197.23,5400.0,185.1451,185.2577,185.0044,185.0513,5400.0
2018-03-13 13:00:00,197.22,197.5,197.13,197.49,10226.0,185.0419,185.3046,184.9575,185.2952,10226.0
2018-03-13 13:05:00,197.48,197.48,197.19,197.28,7956.0,185.2858,185.2858,185.0138,185.0982,7956.0
2018-03-13 13:10:00,197.28,197.29,197.06,197.15,5955.0,185.0982,185.1076,184.8918,184.9762,5955.0
2018-03-13 13:15:00,197.16,197.26,197.01,197.25,12936.0,184.9856,185.0794,184.8449,185.07,12936.0
2018-03-13 13:20:00,197.11,197.19,197.01,197.13,9996.0,184.9387,185.0138,184.8449,184.9575,9996.0
2018-03-13 13:25:00,197.15,197.21,197.06,197.08,12231.0,184.9762,185.0325,184.8918,184.9105,12231.0
2018-03-13 13:30:00,197.08,197.18,196.94,197.16,7816.0,184.9105,185.0044,184.7792,184.9856,7816.0
2018-03-13 13:35:00,197.16,197.37,197.15,197.36,7491.0,184.9856,185.1826,184.9762,185.1733,7491.0
2018-03-13 13:40:00,197.33,197.33,197.05,197.05,7015.0,185.1451,185.1451,184.8824,184.8824,7015.0
2018-03-13 13:45:00,196.95,197.09,196.83,196.97,11757.0,184.7886,184.9199,184.676,184.8073,11757.0
2018-03-13 13:50:00,196.93,197.1,196.92,197.07,9100.0,184.7698,184.9293,184.7604,184.9012,9100.0
2018-03-13 13:55:00,197.06,197.14,196.83,196.83,13446.0,184.8918,184.9668,184.676,184.676,13446.0
2018-03-13 14:00:00,196.88,197.1,196.87,197.1,12057.0,184.7229,184.9293,184.7135,184.9293,12057.0
2018-03-13 14:05:00,197.06,197.09,196.89,196.94,8553.0,184.8918,184.9199,184.7323,184.7792,8553.0
2018-03-13 14:10:00,196.86,196.91,196.55,196.59,10398.0,184.7041,184.751,184.4133,184.4508,10398.0
2018-03-13 14:15:00,196.53,197.05,196.5,196.98,12463.0,184.3945,184.8824,184.3664,184.8167,12463.0
2018-03-13 14:20:00,196.98,197.21,196.87,197.13,14276.0,184.8167,185.0325,184.7135,184.9575,14276.0
2018-03-13 14:25:00,197.12,197.23,196.78,196.78,10310.0,184.9481,185.0513,184.6291,184.6291,10310.0
2018-03-13 14:30:00,196.86,197.28,196.82,197.17,12409.0,184.7041,185.0982,184.6666,184.995,12409.0
2018-03-13 14:35:00,197.12,197.14,196.87,196.98,7657.0,184.9481,184.9668,184.7135,184.8167,7657.0
2018-03-13 14:40:00,196.99,197.03,196.34,196.43,19190.0,184.8261,184.8636,184.2162,184.3007,19190.0
2018-03-13 14:45:00,196.47,196.73,196.39,196.5,12212.0,184.3382,184.5822,184.2632,184.3664,12212.0
2018-03-13 14:50:00,196.57,196.58,196.27,196.38,12145.0,184.432,184.4414,184.1506,184.2538,12145.0
2018-03-13 14:55:00,196.35,196.42,196.14,196.36,15730.0,184.2256,184.2913,184.0286,184.235,15730.0
2018-03-13 15:00:00,196.42,196.58,196.05,196.13,15480.0,184.2913,184.4414,183.9441,184.0192,15480.0
2018-03-13 15:05:00,196.09,196.17,195.79,195.99,15818.0,183.9817,184.0567,183.7002,183.8879,15818.0
2018-03-13 15:10:00,195.87,196.12,195.71,195.94,15383.0,183.7753,184.0098,183.6251,183.8409,15383.0
2018-03-13 15:15:00,195.91,196.23,195.84,196.09,18632.0,183.8128,184.113,183.7471,183.9817,18632.0
2018-03-13 15:20:00,196.01,196.04,195.67,195.81,16935.0,183.9066,183.9348,183.5876,183.719,16935.0
2018-03-13 15:25:00,195.81,195.87,195.44,195.74,17935.0,183.719,183.7753,183.3718,183.6533,17935.0
2018-03-13 15:30:00,195.73,195.88,195.53,195.7,20277.0,183.6439,183.7846,183.4563,183.6158,20277.0
2018-03-13 15:35:00,195.65,196.0,195.5,195.5,22245.0,183.5688,183.8972,183.4281,183.4281,22245.0
2018-03-13 15:40:00,195.48,195.86,195.33,195.72,61050.0,183.4093,183.7659,183.2686,183.6345,61050.0
2018-03-13 15:45:00,195.66,195.71,195.4,195.57,33817.0,183.5782,183.6251,183.3343,183.4938,33817.0
2018-03-13 15:50:00,195.6,196.2,195.57,195.99,56409.0,183.5219,184.0849,183.4938,183.8879,56409.0
2018-03-13 15:55:00,196.01,196.3,195.87,195.9,98935.0,183.9066,184.1787,183.7753,183.8034,98935.0
2018-03-14 09:30:00,196.47,197.44,194.7,194.7,16517.0,184.3382,185.2483,182.6775,182.6775,16517.0
2018-03-14 09:35:00,194.77,194.86,194.15,194.46,16129.0,182.7432,182.8276,182.1615,182.4523,16129.0
2018-03-14 09:40:00,194.66,195.55,194.6,195.48,9729.0,182.64,183.475,182.5837,183.4093,9729.0
2018-03-14 09:45:00,195.43,195.66,194.97,195.17,12295.0,183.3624,183.5782,182.9308,183.1185,12295.0
2018-03-14 09:50:00,194.87,195.3,194.62,195.22,4007.0,182.837,183.2405,182.6024,183.1654,4007.0
2018-03-14 09:55:00,195.22,195.35,195.02,195.02,6461.0,183.1654,183.2874,182.9777,182.9777,6461.0
2018-03-14 10:00:00,195.11,195.65,195.11,195.27,7950.0,183.0622,183.5688,183.0622,183.2123,7950.0
2018-03-14 10:05:00,195.35,195.44,195.3,195.3,2083.0,183.2874,183.3718,183.2405,183.2405,2083.0
2018-03-14 10:10:00,195.31,195.31,194.26,194.42,14781.0,183.2498,183.2498,182.2647,182.4148,14781.0
2018-03-14 10:15:00,194.43,194.87,194.35,194.81,10711.0,182.4242,182.837,182.3491,182.7807,10711.0
2018-03-14 10:20:00,194.85,194.96,194.57,194.8,5135.0,182.8182,182.9215,182.5555,182.7713,5135.0
2018-03-14 10:25:00,194.84,194.84,194.48,194.61,600.0,182.8089,182.8089,182.4711,182.5931,600.0
2018-03-14 10:30:00,194.5,194.74,194.49,194.74,6920.0,182.4899,182.715,182.4805,182.715,6920.0
2018-03-14 10:35:00,194.63,194.7,194.43,194.7,7325.0,182.6118,182.6775,182.4242,182.6775,7325.0
2018-03-14 10:40:00,194.75,194.88,194.64,194.78,6750.0,182.7244,182.8464,182.6212,182.7526,6750.0
2018-03-14 10:45:00,194.84,194.92,194.68,194.73,4685.0,182.8089,182.8839,182.6587,182.7057,4685.0
2018-03-14 10:50:00,194.67,194.67,194.14,194.16,10214.0,182.6494,182.6494,182.1521,182.1709,10214.0
2018-03-14 10:55:00,194.16,194.53,194.08,194.16,11877.0,182.1709,182.518,182.0958,182.1709,11877.0
2018-03-14 11:00:00,194.3,194.44,194.25,194.31,3956.0,182.3022,182.4336,182.2553,182.3116,3956.0
2018-03-14 11:05:00,194.29,194.35,193.91,194.09,5282.0,182.2928,182.3491,181.9363,182.1052,5282.0
2018-03-14 11:10:00,194.01,194.01,193.69,193.69,7443.0,182.0301,182.0301,181.7299,181.7299,7443.0
2018-03-14 11:15:00,193.71,193.93,193.7,193.7,4589.0,181.7486,181.9551,181.7393,181.7393,4589.0
2018-03-14 11:20:00,193.77,193.77,193.36,193.67,8676.0,181.8049,181.8049,181.4202,181.7111,8676.0
2018-03-14 11:25:00,193.62,194.0,193.62,193.85,5018.0,181.6642,182.0207,181.6642,181.88,5018.0
2018-03-14 11:30:00,193.85,193.93,193.13,193.4,8638.0,181.88,181.9551,181.2045,181.4578,8638.0
2018-03-14 11:35:00,193.43,193.45,192.59,192.69,7800.0,181.4859,181.5047,180.6978,180.7916,7800.0
2018-03-14 11:40:00,192.81,193.3,192.8,193.26,4125.0,180.9042,181.364,180.8948,181.3264,4125.0
2018-03-14 11:45:00,193.19,193.19,192.85,193.05,4400.0,181.2607,181.2607,180.9417,181.1294,4400.0
2018-03-14 11:50:00,192.87,193.44,192.78,193.44,2723.0,180.9605,181.4953,180.8761,181.4953,2723.0
2018-03-14 11:55:00,193.37,193.44,192.9,192.96,4220.0,181.4296,181.4953,180.9887,181.0449,4220.0
2018-03-14 12:00:00,193.04,193.15,192.86,192.86,5815.0,181.12,181.2232,180.9511,180.9511,5815.0
2018-03-14 12:05:00,192.82,192.88,192.42,192.5,6026.0,180.9136,180.9699,180.5383,180.6134,6026.0
2018-03-14 12:10:00,192.57,192.84,192.57,192.75,3543.0,180.679,180.9324,180.679,180.8479,3543.0
2018-03-14 12:15:00,192.9,193.2,192.87,193.07,6102.0,180.9887,181.2701,180.9605,181.1482,6102.0
2018-03-14 12:20:00,193.0,193.1,192.88,192.94,3800.0,181.0825,181.1763,180.9699,181.0262,3800.0
2018-03-14 12:25:00,192.89,193.13,192.74,193.05,9863.0,180.9793,181.2045,180.8385,181.1294,9863.0
2018-03-14 12:30:00,193.08,193.28,193.03,193.15,1905.0,181.1575,181.3452,181.1106,181.2232,1905.0
2018-03-14 12:35:00,193.15,193.62,193.12,193.39,6839.0,181.2232,181.6642,181.1951,181.4484,6839.0
2018-03-14 12:40:00,193.42,193.54,193.26,193.26,5651.0,181.4765,181.5891,181.3264,181.3264,5651.0
2018-03-14 12:45:00,193.2,193.35,192.92,193.05,7275.0,181.2701,181.4109,181.0074,181.1294,7275.0
2018-03-14 12:50:00,192.94,193.06,192.86,192.94,5989.0,181.0262,181.1388,180.9511,181.0262,5989.0
2018-03-14 12:55:00,193.0,193.12,192.88,193.12,3910.0,181.0825,181.1951,180.9699,181.1951,3910.0
2018-03-14 13:00:00,193.2,193.2,192.68,192.7,5809.0,181.2701,181.2701,180.7822,180.801,5809.0
2018-03-14 13:05:00,192.78,192.86,192.53,192.58,3906.0,180.8761,180.9511,180.6415,180.6884,3906.0
2018-03-14 13:10:00,192.63,192.67,192.49,192.56,4300.0,180.7353,180.7729,180.604,180.6696,4300.0
2018-03-14 13:15:00,192.47,192.6,192.34,192.58,9134.0,180.5852,180.7072,180.4632,180.6884,9134.0
2018-03-14 13:20:00,192.64,192.77,192.55,192.63,2600.0,180.7447,180.8667,180.6603,180.7353,2600.0
2018-03-14 13:25:00,192.62,192.82,192.46,192.46,6600.0,180.7259,180.9136,180.5758,180.5758,6600.0
2018-03-14 13:30:00,192.58,192.87,192.51,192.87,5910.0,180.6884,180.9605,180.6227,180.9605,5910.0
2018-03-14 13:35:00,192.78,192.92,192.69,192.78,9350.0,180.8761,181.0074,180.7916,180.8761,9350.0
2018-03-14 13:40:00,192.79,192.83,192.68,192.74,5615.0,180.8854,180.923,180.7822,180.8385,5615.0
2018-03-14 13:45:00,192.74,193.07,192.73,192.96,4500.0,180.8385,181.1482,180.8292,181.0449,4500.0
2018-03-14 13:50:00,193.02,193.67,193.02,193.5,5250.0,181.1012,181.7111,181.1012,181.5516,5250.0
2018-03-14 13:55:00,193.44,193.46,193.26,193.26,4700.0,181.4953,181.5141,181.3264,181.3264,4700.0
2018-03-14 14:00:00,193.31,193.54,193.31,193.47,5000.0,181.3733,181.5891,181.3733,181.5235,5000.0
2018-03-14 14:05:00,193.41,193.51,193.31,193.43,4100.0,181.4672,181.561,181.3733,181.4859,4100.0
2018-03-14 14:10:00,193.44,193.45,193.18,193.18,5363.0,181.4953,181.5047,181.2514,181.2514,5363.0
2018-03-14 14:15:00,193.15,193.23,192.91,192.96,3937.0,181.2232,181.2983,180.998,181.0449,3937.0
2018-03-14 14:20:00,192.98,193.18,192.94,193.18,10459.0,181.0637,181.2514,181.0262,181.2514,10459.0
2018-03-14 14:25:00,193.27,193.42,193.24,193.38,5206.0,181.3358,181.4765,181.3077,181.439,5206.0
2018-03-14 14:30:00,193.34,193.42,193.25,193.32,4929.0,181.4015,181.4765,181.317,181.3827,4929.0
2018-03-14 14:35:00,193.36,193.36,192.61,192.7,9059.0,181.4202,181.4202,180.7166,180.801,9059.0
2018-03-14 14:40:00,192.63,192.77,192.27,192.32,9964.0,180.7353,180.8667,180.3976,180.4445,9964.0
2018-03-14 14:45:00,192.36,192.62,192.2,192.62,6042.0,180.482,180.7259,180.3319,180.7259,6042.0
2018-03-14 14:50:00,192.63,192.63,192.37,192.43,6754.0,180.7353,180.7353,180.4914,180.5477,6754.0
2018-03-14 14:55:00,192.37,192.9,192.37,192.68,6624.0,180.4914,180.9887,180.4914,180.7822,6624.0
2018-03-14 15:00:00,192.74,192.77,192.39,192.48,8904.0,180.8385,180.8667,180.5101,180.5946,8904.0
2018-03-14 15:05:00,192.48,192.76,192.47,192.51,13778.0,180.5946,180.8573,180.5852,180.6227,13778.0
2018-03-14 15:10:00,192.57,192.65,192.19,192.51,20438.0,180.679,180.7541,180.3225,180.6227,20438.0
2018-03-14 15:15:00,192.5,192.85,192.27,192.58,13777.0,180.6134,180.9417,180.3976,180.6884,13777.0
2018-03-14 15:20:00,192.58,192.58,192.18,192.46,22192.0,180.6884,180.6884,180.3131,180.5758,22192.0
2018-03-14 15:25:00,192.53,192.53,192.17,192.23,10050.0,180.6415,180.6415,180.3037,180.36,10050.0
2018-03-14 15:30:00,192.28,192.42,192.12,192.22,19734.0,180.4069,180.5383,180.2568,180.3506,19734.0
2018-03-14 15:35:00,192.21,192.41,192.21,192.38,9533.0,180.3413,180.5289,180.3413,180.5008,9533.0
2018-03-14 15:40:00,192.27,192.29,191.95,192.08,13120.0,180.3976,180.4163,180.0973,180.2193,13120.0
2018-03-14 15:45:00,192.03,192.48,192.02,192.48,12435.0,180.1724,180.5946,180.163,180.5946,12435.0
2018-03-14 15:50:00,192.48,192.5,192.29,192.45,25431.0,180.5946,180.6134,180.4163,180.5664,25431.0
2018-03-14 15:55:00,192.44,192.57,192.3,192.39,62612.0,180.5571,180.679,180.4257,180.5101,62612.0
2018-03-15 09:30:00,192.69,193.12,192.38,192.45,14555.0,180.7916,181.1951,180.5008,180.5664,14555.0
2018-03-15 09:35:00,192.49,192.74,192.4,192.71,2898.0,180.604,180.8385,180.5195,180.8104,2898.0
2018-03-15 09:40:00,192.63,192.66,192.13,192.19,8672.0,180.7353,180.7635,180.2662,180.3225,8672.0
2018-03-15 09:45:00,192.24,192.51,191.64,191.68,5253.0,180.3694,180.6227,179.8065,179.844,5253.0
2018-03-15 09:50:00,191.51,192.26,191.4,192.06,6703.0,179.6845,180.3882,179.5813,180.2005,6703.0
2018-03-15 09:55:00,192.06,192.14,191.54,191.7,3000.0,180.2005,180.2756,179.7126,179.8628,3000.0
2018-03-15 10:00:00,191.75,192.72,191.75,192.61,7120.0,179.9097,180.8198,179.9097,180.7166,7120.0
2018-03-15 10:05:00,192.74,192.78,192.45,192.61,5493.0,180.8385,180.8761,180.5664,180.7166,5493.0
2018-03-15 10:10:00,192.67,193.24,192.67,193.06,5650.0,180.7729,181.3077,180.7729,181.1388,5650.0
2018-03-15 10:15:00,193.16,193.16,192.84,192.84,2000.0,181.2326,181.2326,180.9324,180.9324,2000.0
2018-03-15 10:20:00,192.87,193.2,192.83,193.03,6027.0,180.9605,181.2701,180.923,181.1106,6027.0
2018-03-15 10:25:00,193.06,193.36,193.04,193.13,6846.0,181.1388,181.4202,181.12,181.2045,6846.0
2018-03-15 10:30:00,193.16,193.21,192.63,192.86,4100.0,181.2326,181.2795,180.7353,180.9511,4100.0
2018-03-15 10:35:00,192.79,192.86,192.36,192.45,4052.0,180.8854,180.9511,180.482,180.5664,4052.0
2018-03-15 10:40:00,192.48,192.76,192.42,192.42,7496.0,180.5946,180.8573,180.5383,180.5383,7496.0
2018-03-15 10:45:00,192.39,192.82,192.39,192.78,11099.0,180.5101,180.9136,180.5101,180.8761,11099.0
2018-03-15 10:50:00,192.78,193.25,192.78,193.18,11497.0,180.8761,181.317,180.8761,181.2514,11497.0
2018-03-15 10:55:00,193.27,193.45,193.26,193.28,4604.0,181.3358,181.5047,181.3264,181.3452,4604.0
2018-03-15 11:00:00,193.18,193.55,193.18,193.38,7149.0,181.2514,181.5985,181.2514,181.439,7149.0
2018-03-15 11:05:00,193.38,193.59,193.31,193.31,4642.0,181.439,181.636,181.3733,181.3733,4642.0
2018-03-15 11:10:00,193.38,193.39,193.11,193.11,6321.0,181.439,181.4484,181.1857,181.1857,6321.0
2018-03-15 11:15:00,193.11,193.25,193.07,193.22,8804.0,181.1857,181.317,181.1482,181.2889,8804.0
2018-03-15 11:20:00,193.22,193.33,193.19,193.28,6886.0,181.2889,181.3921,181.2607,181.3452,6886.0
2018-03-15 11:25:00,193.2,193.56,193.2,193.49,10530.0,181.2701,181.6079,181.2701,181.5422,10530.0
2018-03-15 11:30:00,193.53,193.91,193.5,193.59,7348.0,181.5798,181.9363,181.5516,181.636,7348.0
2018-03-15 11:35:00,193.45,193.76,193.44,193.69,6104.0,181.5047,181.7956,181.4953,181.7299,6104.0
2018-03-15 11:40:00,193.74,193.96,193.64,193.9,5140.0,181.7768,181.9832,181.683,181.9269,5140.0
2018-03-15 11:45:00,193.94,194.18,193.85,193.93,6371.0,181.9644,182.1896,181.88,181.9551,6371.0
2018-03-15 11:50:00,193.98,194.04,193.7,193.71,2800.0,182.002,182.0583,181.7393,181.7486,2800.0
2018-03-15 11:55:00,193.7,193.7,193.49,193.6,5530.0,181.7393,181.7393,181.5422,181.6454,5530.0
2018-03-15 12:00:00,193.64,193.8,193.58,193.65,4200.0,181.683,181.8331,181.6267,181.6923,4200.0
2018-03-15 12:05:00,193.52,193.58,193.29,193.29,2620.0,181.5704,181.6267,181.3546,181.3546,2620.0
2018-03-15 12:10:00,193.26,193.33,192.94,193.11,9322.0,181.3264,181.3921,181.0262,181.1857,9322.0
2018-03-15 12:15:00,193.03,193.18,192.84,193.06,7936.0,181.1106,181.2514,180.9324,181.1388,7936.0
2018-03-15 12:20:00,193.11,193.32,193.1,193.21,4403.0,181.1857,181.3827,181.1763,181.2795,4403.0
2018-03-15 12:25:00,193.16,193.37,193.16,193.28,4459.0,181.2326,181.4296,181.2326,181.3452,4459.0
2018-03-15 12:30:00,193.36,193.36,192.95,192.99,6846.0,181.4202,181.4202,181.0356,181.0731,6846.0
2018-03-15 12:35:00,192.95,193.12,192.91,192.91,2187.0,181.0356,181.1951,180.998,180.998,2187.0
2018-03-15 12:40:00,192.94,193.12,192.92,193.02,3663.0,181.0262,181.1951,181.0074,181.1012,3663.0
2018-03-15 12:45:00,192.96,192.99,192.77,192.99,4391.0,181.0449,181.0731,180.8667,181.0731,4391.0
2018-03-15 12:50:00,193.01,193.26,193.01,193.26,2868.0,181.0919,181.3264,181.0919,181.3264,2868.0
2018-03-15 12:55:00,193.32,193.32,193.02,193.1,4240.0,181.3827,181.3827,181.1012,181.1763,4240.0
2018-03-15 13:00:00,193.06,193.25,193.04,193.22,1200.0,181.1388,181.317,181.12,181.2889,1200.0
2018-03-15 13:05:00,193.2,193.22,193.14,193.22,1200.0,181.2701,181.2889,181.2138,181.2889,1200.0
2018-03-15 13:10:00,193.12,193.2,193.05,193.05,3552.0,181.1951,181.2701,181.1294,181.1294,3552.0
2018-03-15 13:15:00,193.06,193.06,192.72,192.84,1438.0,181.1388,181.1388,180.8198,180.9324,1438.0
2018-03-15 13:20:00,192.77,192.86,192.71,192.8,2799.0,180.8667,180.9511,180.8104,180.8948,2799.0
2018-03-15 13:25:00,192.89,193.14,192.86,193.14,2310.0,180.9793,181.2138,180.9511,181.2138,2310.0
2018-03-15 13:30:00,193.15,193.3,193.1,193.21,5437.0,181.2232,181.364,181.1763,181.2795,5437.0
2018-03-15 13:35:00,193.19,193.32,193.12,193.17,3711.0,181.2607,181.3827,181.1951,181.242,3711.0
2018-03-15 13:40:00,193.1,193.23,193.01,193.23,6700.0,181.1763,181.2983,181.0919,181.2983,6700.0
2018-03-15 13:45:00,193.1,193.13,192.72,192.83,5200.0,181.1763,181.2045,180.8198,180.923,5200.0
2018-03-15 13:50:00,192.82,192.94,192.82,192.92,1675.0,180.9136,181.0262,180.9136,181.0074,1675.0
2018-03-15 13:55:00,192.89,192.9,192.56,192.63,4080.0,180.9793,180.9887,180.6696,180.7353,4080.0
2018-03-15 14:00:00,192.52,192.8,192.44,192.8,2300.0,180.6321,180.8948,180.5571,180.8948,2300.0
2018-03-15 14:05:00,192.84,192.92,192.7,192.92,3877.0,180.9324,181.0074,180.801,181.0074,3877.0
2018-03-15 14:10:00,192.91,192.92,192.72,192.73,2659.0,180.998,181.0074,180.8198,180.8292,2659.0
2018-03-15 14:15:00,192.8,193.15,192.8,193.14,2674.0,180.8948,181.2232,180.8948,181.2138,2674.0
2018-03-15 14:20:00,193.18,193.18,192.99,193.01,3177.0,181.2514,181.2514,181.0731,181.0919,3177.0
2018-03-15 14:25:00,192.93,193.07,192.77,192.79,4160.0,181.0168,181.1482,180.8667,180.8854,4160.0
2018-03-15 14:30:00,192.77,192.87,192.71,192.87,3273.0,180.8667,180.9605,180.8104,180.9605,3273.0
2018-03-15 14:35:00,192.92,193.03,192.84,192.94,4000.0,181.0074,181.1106,180.9324,181.0262,4000.0
2018-03-15 14:40:00,192.89,192.89,192.49,192.56,4498.0,180.9793,180.9793,180.604,180.6696,4498.0
2018-03-15 14:45:00,192.5,192.63,192.41,192.41,3226.0,180.6134,180.7353,180.5289,180.5289,3226.0
2018-03-15 14:50:00,192.55,192.59,192.37,192.58,8052.0,180.6603,180.6978,180.4914,180.6884,8052.0
2018-03-15 14:55:00,192.59,192.91,192.42,192.91,7582.0,180.6978,180.998,180.5383,180.998,7582.0
2018-03-15 15:00:00,192.9,192.99,192.82,192.98,6769.0,180.9887,181.0731,180.9136,181.0637,6769.0
2018-03-15 15:05:00,192.93,193.08,192.92,193.08,3856.0,181.0168,181.1575,181.0074,181.1575,3856.0
2018-03-15 15:10:00,193.06,193.06,192.86,192.87,5503.0,181.1388,181.1388,180.9511,180.9605,5503.0
2018-03-15 15:15:00,192.88,193.04,192.66,192.86,8600.0,180.9699,181.12,180.7635,180.9511,8600.0
2018-03-15 15:20:00,192.93,193.15,192.93,193.15,7145.0,181.0168,181.2232,181.0168,181.2232,7145.0
2018-03-15 15:25:00,193.11,193.28,193.01,193.28,4200.0,181.1857,181.3452,181.0919,181.3452,4200.0
2018-03-15 15:30:00,193.27,193.32,193.16,193.26,8170.0,181.3358,181.3827,181.2326,181.3264,8170.0
2018-03-15 15:35:00,193.27,193.27,192.98,192.98,7870.0,181.3358,181.3358,181.0637,181.0637,7870.0
2018-03-15 15:40:00,193.01,193.08,192.83,192.91,10772.0,181.0919,181.1575,180.923,180.998,10772.0
2018-03-15 15:45:00,192.91,193.04,192.87,193.0,12802.0,180.998,181.12,180.9605,181.0825,12802.0
2018-03-15 15:50:00,193.0,193.0,192.76,192.76,13845.0,181.0825,181.0825,180.8573,180.8573,13845.0
2018-03-15 15:55:00,192.76,192.95,192.71,192.75,33728.0,180.8573,181.0356,180.8104,180.8479,33728.0
2018-03-16 09:30:00,193.06,194.11,193.06,194.1,165927.0,181.1388,182.1239,181.1388,182.1146,165927.0
2018-03-16 09:35:00,194.1,194.46,193.68,194.26,4300.0,182.1146,182.4523,181.7205,182.2647,4300.0
2018-03-16 09:40:00,194.32,194.97,194.32,194.59,7273.0,182.321,182.9308,182.321,182.5743,7273.0
2018-03-16 09:45:00,194.53,194.67,193.79,194.02,10192.0,182.518,182.6494,181.8237,182.0395,10192.0
2018-03-16 09:50:00,194.08,194.23,193.61,193.85,5599.0,182.0958,182.2365,181.6548,181.88,5599.0
2018-03-16 09:55:00,193.79,193.99,193.53,193.53,6475.0,181.8237,182.0113,181.5798,181.5798,6475.0
2018-03-16 10:00:00,193.51,193.77,193.48,193.48,2384.0,181.561,181.8049,181.5328,181.5328,2384.0
2018-03-16 10:05:00,193.47,193.54,193.06,193.21,6300.0,181.5235,181.5891,181.1388,181.2795,6300.0
2018-03-16 10:10:00,193.05,193.22,192.95,193.07,7309.0,181.1294,181.2889,181.0356,181.1482,7309.0
2018-03-16 10:15:00,193.09,193.36,193.04,193.36,3952.0,181.1669,181.4202,181.12,181.4202,3952.0
2018-03-16 10:20:00,193.28,193.65,193.28,193.3,6236.0,181.3452,181.6923,181.3452,181.364,6236.0
2018-03-16 10:25:00,193.37,193.4,193.19,193.32,2420.0,181.4296,181.4578,181.2607,181.3827,2420.0
2018-03-16 10:30:00,193.28,193.46,193.25,193.3,6307.0,181.3452,181.5141,181.317,181.364,6307.0
2018-03-16 10:35:00,193.3,193.37,193.12,193.2,4601.0,181.364,181.4296,181.1951,181.2701,4601.0
2018-03-16 10:40:00,193.18,193.18,192.85,192.85,4493.0,181.2514,181.2514,180.9417,180.9417,4493.0
2018-03-16 10:45:00,192.84,193.03,192.84,192.88,16422.0,180.9324,181.1106,180.9324,180.9699,16422.0
2018-03-16 10:50:00,192.91,192.99,192.8,192.9,12755.0,180.998,181.0731,180.8948,180.9887,12755.0
2018-03-16 10:55:00,192.89,192.89,192.75,192.75,2284.0,180.9793,180.9793,180.8479,180.8479,2284.0
2018-03-16 11:00:00,192.75,193.0,192.64,192.7,9040.0,180.8479,181.0825,180.7447,180.801,9040.0
2018-03-16 11:05:00,192.69,192.69,192.47,192.58,3709.0,180.7916,180.7916,180.5852,180.6884,3709.0
2018-03-16 11:10:00,192.49,192.83,192.43,192.65,19803.0,180.604,180.923,180.5477,180.7541,19803.0
2018-03-16 11:15:00,192.56,192.8,192.56,192.75,3500.0,180.6696,180.8948,180.6696,180.8479,3500.0
2018-03-16 11:20:00,192.71,192.92,192.69,192.89,6939.0,180.8104,181.0074,180.7916,180.9793,6939.0
2018-03-16 11:25:00,192.77,192.99,192.76,192.89,4000.0,180.8667,181.0731,180.8573,180.9793,4000.0
2018-03-16 11:30:00,193.0,193.0,192.8,192.82,7647.0,181.0825,181.0825,180.8948,180.9136,7647.0
2018-03-16 11:35:00,192.87,192.87,192.63,192.63,3869.0,180.9605,180.9605,180.7353,180.7353,3869.0
2018-03-16 11:40:00,192.58,192.58,192.42,192.47,5344.0,180.6884,180.6884,180.5383,180.5852,5344.0
2018-03-16 11:45:00,192.4,192.45,192.25,192.25,11435.0,180.5195,180.5664,180.3788,180.3788,11435.0
2018-03-16 11:50:00,192.27,192.5,192.16,192.5,9121.0,180.3976,180.6134,180.2943,180.6134,9121.0
2018-03-16 11:55:00,192.49,192.53,192.14,192.21,9429.0,180.604,180.6415,180.2756,180.3413,9429.0
2018-03-16 12:00:00,192.14,192.28,192.05,192.19,20000.0,180.2756,180.4069,180.1911,180.3225,20000.0
2018-03-16 12:05:00,192.22,192.22,192.0,192.04,6527.0,180.3506,180.3506,180.1442,180.1818,6527.0
2018-03-16 12:10:00,192.03,192.29,192.02,192.27,4471.0,180.1724,180.4163,180.163,180.3976,4471.0
2018-03-16 12:15:00,192.19,192.3,192.16,192.24,4412.0,180.3225,180.4257,180.2943,180.3694,4412.0
2018-03-16 12:20:00,192.2,192.28,192.09,192.15,2459.0,180.3319,180.4069,180.2287,180.285,2459.0
2018-03-16 12:25:00,192.1,192.32,192.1,192.18,5419.0,180.2381,180.4445,180.2381,180.3131,5419.0
2018-03-16 12:30:00,192.15,192.23,192.0,192.19,8452.0,180.285,180.36,180.1442,180.3225,8452.0
2018-03-16 12:35:00,192.17,192.3,192.08,192.14,7222.0,180.3037,180.4257,180.2193,180.2756,7222.0
2018-03-16 12:40:00,192.1,192.19,191.97,192.14,6366.0,180.2381,180.3225,180.1161,180.2756,6366.0
2018-03-16 12:45:00,192.1,192.2,192.1,192.2,3817.0,180.2381,180.3319,180.2381,180.3319,3817.0
2018-03-16 12:50:00,192.21,192.29,192.15,192.27,17150.0,180.3413,180.4163,180.285,180.3976,17150.0
2018-03-16 12:55:00,192.27,192.57,192.22,192.57,5229.0,180.3976,180.679,180.3506,180.679,5229.0
2018-03-16 13:00:00,192.52,192.73,192.52,192.6,5112.0,180.6321,180.8292,180.6321,180.7072,5112.0
2018-03-16 13:05:00,192.66,192.76,192.61,192.73,4299.0,180.7635,180.8573,180.7166,180.8292,4299.0
2018-03-16 13:10:00,192.69,192.76,192.54,192.54,5101.0,180.7916,180.8573,180.6509,180.6509,5101.0
2018-03-16 13:15:00,192.6,192.67,192.54,192.56,3353.0,180.7072,180.7729,180.6509,180.6696,3353.0
2018-03-16 13:20:00,192.52,192.69,192.45,192.67,5190.0,180.6321,180.7916,180.5664,180.7729,5190.0
2018-03-16 13:25:00,192.64,192.65,192.46,192.59,10675.0,180.7447,180.7541,180.5758,180.6978,10675.0
2018-03-16 13:30:00,192.61,192.77,192.57,192.67,3988.0,180.7166,180.8667,180.679,180.7729,3988.0
2018-03-16 13:35:00,192.71,192.71,192.59,192.59,6179.0,180.8104,180.8104,180.6978,180.6978,6179.0
2018-03-16 13:40:00,192.61,192.61,192.32,192.33,5176.0,180.7166,180.7166,180.4445,180.4539,5176.0
2018-03-16 13:45:00,192.29,192.29,192.02,192.12,10924.0,180.4163,180.4163,180.163,180.2568,10924.0
2018-03-16 13:50:00,192.13,192.16,192.0,192.04,16188.0,180.2662,180.2943,180.1442,180.1818,16188.0
2018-03-16 13:55:00,192.09,192.1,191.97,192.06,17420.0,180.2287,180.2381,180.1161,180.2005,17420.0
2018-03-16 14:00:00,192.13,192.26,192.08,192.19,3235.0,180.2662,180.3882,180.2193,180.3225,3235.0
2018-03-16 14:05:00,192.16,192.17,192.06,192.09,3453.0,180.2943,180.3037,180.2005,180.2287,3453.0
2018-03-16 14:10:00,192.08,192.12,191.96,192.09,5547.0,180.2193,180.2568,180.1067,180.2287,5547.0
2018-03-16 14:15:00,192.15,192.17,192.05,192.09,9061.0,180.285,180.3037,180.1911,180.2287,9061.0
2018-03-16 14:20:00,192.05,192.1,192.0,192.1,4225.0,180.1911,180.2381,180.1442,180.2381,4225.0
2018-03-16 14:25:00,192.12,192.14,192.04,192.09,2657.0,180.2568,180.2756,180.1818,180.2287,2657.0
2018-03-16 14:30:00,192.04,192.05,191.94,192.03,5679.0,180.1818,180.1911,180.0879,180.1724,5679.0
2018-03-16 14:35:00,192.05,192.18,192.02,192.18,14047.0,180.1911,180.3131,180.163,180.3131,14047.0
2018-03-16 14:40:00,192.21,192.27,192.14,192.14,8041.0,180.3413,180.3976,180.2756,180.2756,8041.0
2018-03-16 14:45:00,192.13,192.18,192.07,192.12,5045.0,180.2662,180.3131,180.2099,180.2568,5045.0
2018-03-16 14:50:00,192.12,192.27,192.1,192.25,8334.0,180.2568,180.3976,180.2381,180.3788,8334.0
2018-03-16 14:55:00,192.24,192.36,192.24,192.36,8620.0,180.3694,180.482,180.3694,180.482,8620.0
2018-03-16 15:00:00,192.34,192.37,192.28,192.3,8905.0,180.4632,180.4914,180.4069,180.4257,8905.0
2018-03-16 15:05:00,192.3,192.33,192.24,192.29,9915.0,180.4257,180.4539,180.3694,180.4163,9915.0
2018-03-16 15:10:00,192.27,192.27,192.14,192.17,12769.0,180.3976,180.3976,180.2756,180.3037,12769.0
2018-03-16 15:15:00,192.16,192.3,192.16,192.19,10113.0,180.2943,180.4257,180.2943,180.3225,10113.0
2018-03-16 15:20:00,192.18,192.27,192.14,192.18,7608.0,180.3131,180.3976,180.2756,180.3131,7608.0
2018-03-16 15:25:00,192.15,192.63,192.15,192.52,8433.0,180.285,180.7353,180.285,180.6321,8433.0
2018-03-16 15:30:00,192.59,192.85,192.59,192.72,9095.0,180.6978,180.9417,180.6978,180.8198,9095.0
2018-03-16 15:35:00,192.79,192.89,192.7,192.77,8792.0,180.8854,180.9793,180.801,180.8667,8792.0
2018-03-16 15:40:00,192.81,192.82,192.66,192.72,13466.0,180.9042,180.9136,180.7635,180.8198,13466.0
2018-03-16 15:45:00,192.6,192.72,192.6,192.72,18417.0,180.7072,180.8198,180.7072,180.8198,18417.0
2018-03-16 15:50:00,192.73,192.87,192.72,192.84,20430.0,180.8292,180.9605,180.8198,180.9324,20430.0
2018-03-16 15:55:00,192.85,192.93,192.31,192.37,92762.0,180.9417,181.0168,180.4351,180.4914,92762.0
2018-03-19 09:30:00,192.33,192.6,192.12,192.25,17035.0,180.4539,180.7072,180.2568,180.3788,17035.0
2018-03-19 09:35:00,192.35,192.94,192.26,192.94,5665.0,180.4726,181.0262,180.3882,181.0262,5665.0
2018-03-19 09:40:00,192.36,192.56,192.06,192.31,6692.0,180.482,180.6696,180.2005,180.4351,6692.0
2018-03-19 09:45:00,192.07,192.42,192.05,192.42,1100.0,180.2099,180.5383,180.1911,180.5383,1100.0
2018-03-19 09:50:00,192.46,192.82,192.41,192.82,1800.0,180.5758,180.9136,180.5289,180.9136,1800.0
2018-03-19 09:55:00,192.62,192.68,192.39,192.65,6900.0,180.7259,180.7822,180.5101,180.7541,6900.0
2018-03-19 10:00:00,192.81,193.22,192.81,193.02,8200.0,180.9042,181.2889,180.9042,181.1012,8200.0
2018-03-19 10:05:00,193.0,193.2,192.92,193.2,5400.0,181.0825,181.2701,181.0074,181.2701,5400.0
2018-03-19 10:10:00,193.2,193.32,192.93,193.21,9900.0,181.2701,181.3827,181.0168,181.2795,9900.0
2018-03-19 10:15:00,193.15,193.41,193.13,193.32,4796.0,181.2232,181.4672,181.2045,181.3827,4796.0
2018-03-19 10:20:00,193.35,193.39,192.99,193.1,6790.0,181.4109,181.4484,181.0731,181.1763,6790.0
2018-03-19 10:25:00,193.15,193.56,192.99,193.56,9472.0,181.2232,181.6079,181.0731,181.6079,9472.0
2018-03-19 10:30:00,193.56,193.62,193.43,193.51,4513.0,181.6079,181.6642,181.4859,181.561,4513.0
2018-03-19 10:35:00,193.41,193.43,193.23,193.34,5244.0,181.4672,181.4859,181.2983,181.4015,5244.0
2018-03-19 10:40:00,193.29,193.35,193.11,193.13,6243.0,181.3546,181.4109,181.1857,181.2045,6243.0
2018-03-19 10:45:00,193.15,193.19,193.01,193.15,2901.0,181.2232,181.2607,181.0919,181.2232,2901.0
2018-03-19 10:50:00,193.16,193.16,192.75,192.75,11866.0,181.2326,181.2326,180.8479,180.8479,11866.0
2018-03-19 10:55:00,192.81,192.89,192.63,192.63,71682.0,180.9042,180.9793,180.7353,180.7353,71682.0
2018-03-19 11:00:00,192.61,192.66,192.23,192.47,3301.0,180.7166,180.7635,180.36,180.5852,3301.0
2018-03-19 11:05:00,192.55,193.03,192.55,193.0,3212.0,180.6603,181.1106,180.6603,181.0825,3212.0
2018-03-19 11:10:00,192.93,193.06,192.69,192.74,7165.0,181.0168,181.1388,180.7916,180.8385,7165.0
2018-03-19 11:15:00,192.63,192.83,192.47,192.64,14068.0,180.7353,180.923,180.5852,180.7447,14068.0
2018-03-19 11:20:00,192.61,192.83,192.61,192.77,4101.0,180.7166,180.923,180.7166,180.8667,4101.0
2018-03-19 11:25:00,192.78,192.85,192.62,192.8,5181.0,180.8761,180.9417,180.7259,180.8948,5181.0
2018-03-19 11:30:00,192.8,192.86,192.66,192.72,3858.0,180.8948,180.9511,180.7635,180.8198,3858.0
2018-03-19 11:35:00,192.59,192.69,192.49,192.61,6210.0,180.6978,180.7916,180.604,180.7166,6210.0
2018-03-19 11:40:00,192.61,192.67,192.46,192.67,3049.0,180.7166,180.7729,180.5758,180.7729,3049.0
2018-03-19 11:45:00,192.49,192.51,192.29,192.5,9521.0,180.604,180.6227,180.4163,180.6134,9521.0
2018-03-19 11:50:00,192.45,192.45,192.11,192.11,18284.0,180.5664,180.5664,180.2474,180.2474,18284.0
2018-03-19 11:55:00,192.11,192.14,191.64,191.72,6827.0,180.2474,180.2756,179.8065,179.8815,6827.0
2018-03-19 12:00:00,191.73,191.96,191.59,191.59,9176.0,179.8909,180.1067,179.7595,179.7595,9176.0
2018-03-19 12:05:00,191.56,191.81,191.52,191.81,3900.0,179.7314,179.966,179.6939,179.966,3900.0
2018-03-19 12:10:00,191.8,191.8,191.54,191.59,4249.0,179.9566,179.9566,179.7126,179.7595,4249.0
2018-03-19 12:15:00,191.53,191.76,191.48,191.66,4050.0,179.7033,179.919,179.6563,179.8252,4050.0
2018-03-19 12:20:00,191.68,191.81,191.62,191.81,2623.0,179.844,179.966,179.7877,179.966,2623.0
2018-03-19 12:25:00,191.77,191.9,191.7,191.9,3337.0,179.9284,180.0504,179.8628,180.0504,3337.0
2018-03-19 12:30:00,191.87,191.98,191.67,191.72,6700.0,180.0223,180.1255,179.8346,179.8815,6700.0
2018-03-19 12:35:00,191.81,191.96,191.81,191.96,1900.0,179.966,180.1067,179.966,180.1067,1900.0
2018-03-19 12:40:00,192.0,192.0,191.72,191.72,2800.0,180.1442,180.1442,179.8815,179.8815,2800.0
2018-03-19 12:45:00,191.67,191.67,191.39,191.59,6372.0,179.8346,179.8346,179.5719,179.7595,6372.0
2018-03-19 12:50:00,191.59,191.73,191.53,191.58,4100.0,179.7595,179.8909,179.7033,179.7502,4100.0
2018-03-19 12:55:00,191.64,191.86,191.64,191.84,4125.0,179.8065,180.0129,179.8065,179.9941,4125.0
2018-03-19 13:00:00,191.76,191.9,191.43,191.43,7400.0,179.919,180.0504,179.6094,179.6094,7400.0
2018-03-19 13:05:00,191.38,191.38,190.76,190.8,5530.0,179.5625,179.5625,178.9808,179.0183,5530.0
2018-03-19 13:10:00,190.81,190.9,190.58,190.8,5288.0,179.0277,179.1122,178.8119,179.0183,5288.0
2018-03-19 13:15:00,190.81,190.93,190.68,190.68,16495.0,179.0277,179.1403,178.9057,178.9057,16495.0
2018-03-19 13:20:00,190.67,190.67,190.53,190.56,4094.0,178.8964,178.8964,178.765,178.7931,4094.0
2018-03-19 13:25:00,190.53,190.53,190.05,190.31,9528.0,178.765,178.765,178.3146,178.5586,9528.0
2018-03-19 13:30:00,190.28,190.32,190.03,190.1,9954.0,178.5304,178.568,178.2959,178.3616,9954.0
2018-03-19 13:35:00,190.08,190.29,190.05,190.29,6550.0,178.3428,178.5398,178.3146,178.5398,6550.0
2018-03-19 13:40:00,190.36,190.46,190.32,190.38,2980.0,178.6055,178.6993,178.568,178.6243,2980.0
2018-03-19 13:45:00,190.44,190.64,190.38,190.62,2766.0,178.6806,178.8682,178.6243,178.8494,2766.0
2018-03-19 13:50:00,190.67,190.67,190.27,190.36,13799.0,178.8964,178.8964,178.5211,178.6055,13799.0
2018-03-19 13:55:00,190.34,190.63,190.29,190.5,12108.0,178.5867,178.8588,178.5398,178.7369,12108.0
2018-03-19 14:00:00,190.48,190.78,190.48,190.78,17397.0,178.7181,178.9996,178.7181,178.9996,17397.0
2018-03-19 14:05:00,190.7,190.7,190.59,190.65,7170.0,178.9245,178.9245,178.8213,178.8776,7170.0
2018-03-19 14:10:00,190.56,190.74,190.46,190.51,9486.0,178.7931,178.962,178.6993,178.7462,9486.0
2018-03-19 14:15:00,190.51,190.61,190.38,190.38,4965.0,178.7462,178.8401,178.6243,178.6243,4965.0
2018-03-19 14:20:00,190.3,190.3,190.03,190.03,3854.0,178.5492,178.5492,178.2959,178.2959,3854.0
2018-03-19 14:25:00,190.03,190.45,190.0,190.3,4025.0,178.2959,178.6899,178.2677,178.5492,4025.0
2018-03-19 14:30:00,190.38,190.38,190.03,190.05,5399.0,178.6243,178.6243,178.2959,178.3146,5399.0
2018-03-19 14:35:00,190.01,190.09,189.67,189.8,5891.0,178.2771,178.3522,177.9581,178.0801,5891.0
2018-03-19 14:40:00,189.78,189.95,189.65,189.95,4811.0,178.0613,178.2208,177.9393,178.2208,4811.0
2018-03-19 14:45:00,190.09,190.2,189.99,190.09,2915.0,178.3522,178.4554,178.2583,178.3522,2915.0
2018-03-19 14:50:00,190.0,190.47,189.92,190.43,5141.0,178.2677,178.7087,178.1927,178.6712,5141.0
2018-03-19 14:55:00,190.42,190.54,190.28,190.28,9437.0,178.6618,178.7744,178.5304,178.5304,9437.0
2018-03-19 15:00:00,190.31,190.47,190.18,190.47,6515.0,178.5586,178.7087,178.4366,178.7087,6515.0
2018-03-19 15:05:00,190.56,190.57,190.01,190.09,11675.0,178.7931,178.8025,178.2771,178.3522,11675.0
2018-03-19 15:10:00,190.02,190.23,189.99,190.22,5384.0,178.2865,178.4835,178.2583,178.4741,5384.0
2018-03-19 15:15:00,190.26,190.96,190.21,190.88,5000.0,178.5117,179.1684,178.4648,179.0934,5000.0
2018-03-19 15:20:00,191.02,191.06,190.5,190.5,11715.0,179.2247,179.2623,178.7369,178.7369,11715.0
2018-03-19 15:25:00,190.52,190.64,190.42,190.47,17051.0,178.7556,178.8682,178.6618,178.7087,17051.0
2018-03-19 15:30:00,190.41,190.48,190.09,190.21,15289.0,178.6524,178.7181,178.3522,178.4648,15289.0
2018-03-19 15:35:00,190.31,190.8,190.17,190.76,7968.0,178.5586,179.0183,178.4272,178.9808,7968.0
2018-03-19 15:40:00,190.73,190.81,190.51,190.55,18141.0,178.9526,179.0277,178.7462,178.7838,18141.0
2018-03-19 15:45:00,190.55,191.05,190.41,190.46,36781.0,178.7838,179.2529,178.6524,178.6993,36781.0
2018-03-19 15:50:00,190.46,190.63,190.36,190.49,43980.0,178.6993,178.8588,178.6055,178.7275,43980.0
2018-03-19 15:55:00,190.6,190.99,190.41,190.45,130775.0,178.8307,179.1966,178.6524,178.6899,130775.0
2018-03-20 09:30:00,191.79,192.3,190.68,191.92,26191.0,179.9472,180.4257,178.9057,180.0692,26191.0
2018-03-20 09:35:00,192.0,192.04,191.71,191.71,6142.0,180.1442,180.1818,179.8721,179.8721,6142.0
2018-03-20 09:40:00,191.75,192.76,191.74,192.55,7702.0,179.9097,180.8573,179.9003,180.6603,7702.0
2018-03-20 09:45:00,192.45,192.74,192.33,192.57,12663.0,180.5664,180.8385,180.4539,180.679,12663.0
2018-03-20 09:50:00,192.5,192.83,192.46,192.56,7678.0,180.6134,180.923,180.5758,180.6696,7678.0
2018-03-20 09:55:00,192.47,192.87,192.43,192.62,8727.0,180.5852,180.9605,180.5477,180.7259,8727.0
2018-03-20 10:00:00,192.69,193.4,192.48,193.4,14877.0,180.7916,181.4578,180.5946,181.4578,14877.0
2018-03-20 10:05:00,193.42,193.52,193.01,193.52,16829.0,181.4765,181.5704,181.0919,181.5704,16829.0
2018-03-20 10:10:00,193.58,193.87,193.31,193.58,15460.0,181.6267,181.8988,181.3733,181.6267,15460.0
2018-03-20 10:15:00,193.6,194.43,193.51,194.29,12687.0,181.6454,182.4242,181.561,182.2928,12687.0
2018-03-20 10:20:00,194.29,194.53,193.97,194.53,5750.0,182.2928,182.518,181.9926,182.518,5750.0
2018-03-20 10:25:00,194.43,194.64,193.99,194.48,20586.0,182.4242,182.6212,182.0113,182.4711,20586.0
2018-03-20 10:30:00,194.41,194.55,194.19,194.51,10695.0,182.4054,182.5368,182.199,182.4992,10695.0
2018-03-20 10:35:00,194.51,194.58,194.28,194.58,14947.0,182.4992,182.5649,182.2834,182.5649,14947.0
2018-03-20 10:40:00,194.51,195.04,194.51,194.78,16395.0,182.4992,182.9965,182.4992,182.7526,16395.0
2018-03-20 10:45:00,194.84,195.19,194.84,195.18,17794.0,182.8089,183.1372,182.8089,183.1279,17794.0
2018-03-20 10:50:00,195.15,195.26,194.85,195.14,13160.0,183.0997,183.2029,182.8182,183.0903,13160.0
2018-03-20 10:55:00,195.18,195.29,194.88,195.28,11654.0,183.1279,183.2311,182.8464,183.2217,11654.0
2018-03-20 11:00:00,195.28,195.33,194.81,194.83,14228.0,183.2217,183.2686,182.7807,182.7995,14228.0
2018-03-20 11:05:00,194.91,195.26,194.87,195.18,6609.0,182.8745,183.2029,182.837,183.1279,6609.0
2018-03-20 11:10:00,195.13,195.41,194.98,194.98,8709.0,183.081,183.3437,182.9402,182.9402,8709.0
2018-03-20 11:15:00,195.07,195.32,195.04,195.21,4928.0,183.0247,183.2592,182.9965,183.156,4928.0
2018-03-20 11:20:00,195.21,195.93,195.12,195.77,17509.0,183.156,183.8316,183.0716,183.6814,17509.0
2018-03-20 11:25:00,195.77,196.39,195.74,196.18,22329.0,183.6814,184.2632,183.6533,184.0661,22329.0
2018-03-20 11:30:00,196.19,196.3,195.66,195.69,12673.0,184.0755,184.1787,183.5782,183.6064,12673.0
2018-03-20 11:35:00,195.64,195.84,195.55,195.8,9237.0,183.5595,183.7471,183.475,183.7096,9237.0
2018-03-20 11:40:00,195.79,195.89,195.49,195.62,16154.0,183.7002,183.794,183.4187,183.5407,16154.0
2018-03-20 11:45:00,195.67,195.67,195.29,195.52,3391.0,183.5876,183.5876,183.2311,183.4469,3391.0
2018-03-20 11:50:00,195.53,195.56,194.94,195.06,6834.0,183.4563,183.4844,182.9027,183.0153,6834.0
2018-03-20 11:55:00,195.09,195.57,195.08,195.54,10401.0,183.0434,183.4938,183.034,183.4656,10401.0
2018-03-20 12:00:00,195.47,195.47,194.69,195.02,11214.0,183.4,183.4,182.6681,182.9777,11214.0
2018-03-20 12:05:00,195.02,195.06,194.56,194.64,10643.0,182.9777,183.0153,182.5462,182.6212,10643.0
2018-03-20 12:10:00,194.52,195.06,194.52,194.9,10833.0,182.5086,183.0153,182.5086,182.8652,10833.0
2018-03-20 12:15:00,194.9,194.9,194.6,194.74,4807.0,182.8652,182.8652,182.5837,182.715,4807.0
2018-03-20 12:20:00,194.72,195.33,194.72,195.31,11057.0,182.6963,183.2686,182.6963,183.2498,11057.0
2018-03-20 12:25:00,195.34,195.46,195.11,195.15,12349.0,183.278,183.3906,183.0622,183.0997,12349.0
2018-03-20 12:30:00,195.09,195.32,195.09,195.2,7982.0,183.0434,183.2592,183.0434,183.1466,7982.0
2018-03-20 12:35:00,195.12,195.19,194.89,194.89,5850.0,183.0716,183.1372,182.8558,182.8558,5850.0
2018-03-20 12:40:00,195.0,195.31,194.89,194.9,6901.0,182.959,183.2498,182.8558,182.8652,6901.0
2018-03-20 12:45:00,194.74,194.94,194.74,194.87,7440.0,182.715,182.9027,182.715,182.837,7440.0
2018-03-20 12:50:00,194.89,195.02,194.84,194.93,5500.0,182.8558,182.9777,182.8089,182.8933,5500.0
2018-03-20 12:55:00,194.95,195.12,194.84,195.08,9379.0,182.9121,183.0716,182.8089,183.034,9379.0
2018-03-20 13:00:00,195.1,195.25,194.97,195.22,8171.0,183.0528,183.1935,182.9308,183.1654,8171.0
2018-03-20 13:05:00,195.22,195.23,195.03,195.12,6814.0,183.1654,183.1748,182.9871,183.0716,6814.0
2018-03-20 13:10:00,195.13,195.32,194.96,195.13,9040.0,183.081,183.2592,182.9215,183.081,9040.0
2018-03-20 13:15:00,195.17,195.18,194.7,194.76,6625.0,183.1185,183.1279,182.6775,182.7338,6625.0
2018-03-20 13:20:00,194.83,194.96,194.72,194.92,8449.0,182.7995,182.9215,182.6963,182.8839,8449.0
2018-03-20 13:25:00,194.87,195.01,194.82,194.93,16549.0,182.837,182.9684,182.7901,182.8933,16549.0
2018-03-20 13:30:00,194.89,194.98,194.67,194.73,21437.0,182.8558,182.9402,182.6494,182.7057,21437.0
2018-03-20 13:35:00,194.79,194.97,194.62,194.93,20045.0,182.7619,182.9308,182.6024,182.8933,20045.0
2018-03-20 13:40:00,194.93,195.16,194.79,195.11,13749.0,182.8933,183.1091,182.7619,183.0622,13749.0
2018-03-20 13:45:00,195.12,195.24,195.06,195.23,19793.0,183.0716,183.1842,183.0153,183.1748,19793.0
2018-03-20 13:50:00,195.27,195.36,195.24,195.36,8660.0,183.2123,183.2968,183.1842,183.2968,8660.0
2018-03-20 13:55:00,195.37,195.44,195.31,195.35,5136.0,183.3061,183.3718,183.2498,183.2874,5136.0
2018-03-20 14:00:00,195.28,195.32,194.95,195.16,14087.0,183.2217,183.2592,182.9121,183.1091,14087.0
2018-03-20 14:05:00,195.17,195.22,194.77,194.77,3200.0,183.1185,183.1654,182.7432,182.7432,3200.0
2018-03-20 14:10:00,194.82,194.92,194.69,194.77,5427.0,182.7901,182.8839,182.6681,182.7432,5427.0
2018-03-20 14:15:00,194.78,194.86,194.67,194.81,9056.0,182.7526,182.8276,182.6494,182.7807,9056.0
2018-03-20 14:20:00,194.84,194.84,194.58,194.82,5200.0,182.8089,182.8089,182.5649,182.7901,5200.0
2018-03-20 14:25:00,194.82,194.95,194.77,194.95,2598.0,182.7901,182.9121,182.7432,182.9121,2598.0
2018-03-20 14:30:00,194.98,195.09,194.94,195.03,4900.0,182.9402,183.0434,182.9027,182.9871,4900.0
2018-03-20 14:35:00,195.04,195.26,195.04,195.26,5931.0,182.9965,183.2029,182.9965,183.2029,5931.0
2018-03-20 14:40:00,195.25,195.37,195.22,195.37,5386.0,183.1935,183.3061,183.1654,183.3061,5386.0
2018-03-20 14:45:00,195.38,195.44,195.22,195.31,4412.0,183.3155,183.3718,183.1654,183.2498,4412.0
2018-03-20 14:50:00,195.32,195.44,195.22,195.38,6393.0,183.2592,183.3718,183.1654,183.3155,6393.0
2018-03-20 14:55:00,195.3,195.4,195.25,195.39,8468.0,183.2405,183.3343,183.1935,183.3249,8468.0
2018-03-20 15:00:00,195.41,195.72,195.41,195.62,7928.0,183.3437,183.6345,183.3437,183.5407,7928.0
2018-03-20 15:05:00,195.71,195.85,195.63,195.85,4526.0,183.6251,183.7565,183.5501,183.7565,4526.0
2018-03-20 15:10:00,195.9,196.09,195.81,196.09,11391.0,183.8034,183.9817,183.719,183.9817,11391.0
2018-03-20 15:15:00,196.08,196.08,195.81,195.81,10800.0,183.9723,183.9723,183.719,183.719,10800.0
2018-03-20 15:20:00,195.84,195.84,195.6,195.63,11328.0,183.7471,183.7471,183.5219,183.5501,11328.0
2018-03-20 15:25:00,195.61,195.7,195.53,195.68,12185.0,183.5313,183.6158,183.4563,183.597,12185.0
2018-03-20 15:30:00,195.69,195.78,195.5,195.63,8121.0,183.6064,183.6908,183.4281,183.5501,8121.0
2018-03-20 15:35:00,195.62,195.66,195.36,195.39,13866.0,183.5407,183.5782,183.2968,183.3249,13866.0
2018-03-20 15:40:00,195.35,195.47,195.05,195.05,18192.0,183.2874,183.4,183.0059,183.0059,18192.0
2018-03-20 15:45:00,195.18,195.57,195.07,195.57,21491.0,183.1279,183.4938,183.0247,183.4938,21491.0
2018-03-20 15:50:00,195.55,195.71,195.46,195.69,48641.0,183.475,183.6251,183.3906,183.6064,48641.0
2018-03-20 15:55:00,195.67,195.75,195.54,195.65,74702.0,183.5876,183.6627,183.4656,183.5688,74702.0
2018-03-21 09:30:00,196.13,196.13,195.59,195.91,19368.0,184.0192,184.0192,183.5126,183.8128,19368.0
2018-03-21 09:35:00,195.78,196.19,195.39,196.04,17405.0,183.6908,184.0755,183.3249,183.9348,17405.0
2018-03-21 09:40:00,195.95,196.32,195.32,195.37,9656.0,183.8503,184.1975,183.2592,183.3061,9656.0
2018-03-21 09:45:00,195.37,195.52,194.94,194.94,14040.0,183.3061,183.4469,182.9027,182.9027,14040.0
2018-03-21 09:50:00,194.93,195.22,194.55,194.7,8200.0,182.8933,183.1654,182.5368,182.6775,8200.0
2018-03-21 09:55:00,194.7,195.2,194.62,194.96,12565.0,182.6775,183.1466,182.6024,182.9215,12565.0
2018-03-21 10:00:00,195.06,195.26,194.8,195.17,15375.0,183.0153,183.2029,182.7713,183.1185,15375.0
2018-03-21 10:05:00,195.29,195.32,195.07,195.29,4537.0,183.2311,183.2592,183.0247,183.2311,4537.0
2018-03-21 10:10:00,195.28,195.3,194.7,194.7,13268.0,183.2217,183.2405,182.6775,182.6775,13268.0
2018-03-21 10:15:00,194.8,195.47,194.78,195.34,31296.0,182.7713,183.4,182.7526,183.278,31296.0
2018-03-21 10:20:00,195.37,195.56,195.32,195.45,13356.0,183.3061,183.4844,183.2592,183.3812,13356.0
2018-03-21 10:25:00,195.45,195.71,195.45,195.65,15176.0,183.3812,183.6251,183.3812,183.5688,15176.0
2018-03-21 10:30:00,195.68,195.68,195.45,195.49,21735.0,183.597,183.597,183.3812,183.4187,21735.0
2018-03-21 10:35:00,195.57,196.03,195.48,196.03,15214.0,183.4938,183.9254,183.4093,183.9254,15214.0
2018-03-21 10:40:00,196.0,196.05,195.67,195.76,11234.0,183.8972,183.9441,183.5876,183.6721,11234.0
2018-03-21 10:45:00,195.67,196.09,195.67,195.97,8463.0,183.5876,183.9817,183.5876,183.8691,8463.0
2018-03-21 10:50:00,195.97,196.25,195.6,195.62,10495.0,183.8691,184.1318,183.5219,183.5407,10495.0
2018-03-21 10:55:00,195.59,195.65,195.46,195.5,16829.0,183.5126,183.5688,183.3906,183.4281,16829.0
2018-03-21 11:00:00,195.56,195.68,195.52,195.52,5809.0,183.4844,183.597,183.4469,183.4469,5809.0
2018-03-21 11:05:00,195.6,195.67,195.51,195.6,5826.0,183.5219,183.5876,183.4375,183.5219,5826.0
2018-03-21 11:10:00,195.57,195.9,195.52,195.85,11744.0,183.4938,183.8034,183.4469,183.7565,11744.0
2018-03-21 11:15:00,195.93,195.93,195.65,195.73,11017.0,183.8316,183.8316,183.5688,183.6439,11017.0
2018-03-21 11:20:00,195.75,195.84,195.71,195.84,8224.0,183.6627,183.7471,183.6251,183.7471,8224.0
2018-03-21 11:25:00,195.79,195.97,195.77,195.93,5401.0,183.7002,183.8691,183.6814,183.8316,5401.0
2018-03-21 11:30:00,195.96,196.3,195.91,196.3,13104.0,183.8597,184.1787,183.8128,184.1787,13104.0
2018-03-21 11:35:00,196.29,196.4,196.19,196.4,18603.0,184.1693,184.2725,184.0755,184.2725,18603.0
2018-03-21 11:40:00,196.37,196.72,196.35,196.62,12948.0,184.2444,184.5728,184.2256,184.4789,12948.0
2018-03-21 11:45:00,196.59,196.62,196.22,196.32,6181.0,184.4508,184.4789,184.1036,184.1975,6181.0
2018-03-21 11:50:00,196.23,196.49,196.1,196.43,9269.0,184.113,184.357,183.9911,184.3007,9269.0
2018-03-21 11:55:00,196.48,196.54,196.21,196.28,9766.0,184.3476,184.4039,184.0943,184.1599,9766.0
2018-03-21 12:00:00,196.22,196.43,196.04,196.27,8560.0,184.1036,184.3007,183.9348,184.1506,8560.0
2018-03-21 12:05:00,196.28,196.42,196.11,196.35,5687.0,184.1599,184.2913,184.0004,184.2256,5687.0
2018-03-21 12:10:00,196.42,196.47,196.2,196.26,7149.0,184.2913,184.3382,184.0849,184.1412,7149.0
2018-03-21 12:15:00,196.3,196.44,196.2,196.28,4456.0,184.1787,184.3101,184.0849,184.1599,4456.0
2018-03-21 12:20:00,196.23,196.3,196.2,196.21,2783.0,184.113,184.1787,184.0849,184.0943,2783.0
2018-03-21 12:25:00,196.21,196.25,196.08,196.2,10060.0,184.0943,184.1318,183.9723,184.0849,10060.0
2018-03-21 12:30:00,196.19,196.19,195.97,195.97,5349.0,184.0755,184.0755,183.8691,183.8691,5349.0
2018-03-21 12:35:00,195.95,196.1,195.9,196.1,6402.0,183.8503,183.9911,183.8034,183.9911,6402.0
2018-03-21 12:40:00,196.08,196.09,195.88,195.89,2500.0,183.9723,183.9817,183.7846,183.794,2500.0
2018-03-21 12:45:00,195.97,196.02,195.88,195.89,2600.0,183.8691,183.916,183.7846,183.794,2600.0
2018-03-21 12:50:00,195.94,195.96,195.89,195.92,4541.0,183.8409,183.8597,183.794,183.8222,4541.0
2018-03-21 12:55:00,195.95,195.97,195.75,195.75,8199.0,183.8503,183.8691,183.6627,183.6627,8199.0
2018-03-21 13:00:00,195.84,195.86,195.62,195.62,8783.0,183.7471,183.7659,183.5407,183.5407,8783.0
2018-03-21 13:05:00,195.62,195.62,195.32,195.4,7233.0,183.5407,183.5407,183.2592,183.3343,7233.0
2018-03-21 13:10:00,195.37,195.37,195.19,195.19,4400.0,183.3061,183.3061,183.1372,183.1372,4400.0
2018-03-21 13:15:00,195.22,195.22,195.03,195.04,8862.0,183.1654,183.1654,182.9871,182.9965,8862.0
2018-03-21 13:20:00,195.12,195.12,194.95,194.97,9752.0,183.0716,183.0716,182.9121,182.9308,9752.0
2018-03-21 13:25:00,194.98,195.11,194.97,195.01,18293.0,182.9402,183.0622,182.9308,182.9684,18293.0
2018-03-21 13:30:00,195.04,195.13,195.01,195.12,4728.0,182.9965,183.081,182.9684,183.0716,4728.0
2018-03-21 13:35:00,195.13,195.27,194.77,194.77,10311.0,183.081,183.2123,182.7432,182.7432,10311.0
2018-03-21 13:40:00,194.83,194.87,194.74,194.82,4900.0,182.7995,182.837,182.715,182.7901,4900.0
2018-03-21 13:45:00,194.84,195.03,194.83,195.03,2214.0,182.8089,182.9871,182.7995,182.9871,2214.0
2018-03-21 13:50:00,195.05,195.25,195.05,195.22,5498.0,183.0059,183.1935,183.0059,183.1654,5498.0
2018-03-21 13:55:00,195.23,195.25,194.97,194.97,20884.0,183.1748,183.1935,182.9308,182.9308,20884.0
2018-03-21 14:00:00,195.0,195.6,194.67,195.05,38607.0,182.959,183.5219,182.6494,183.0059,38607.0
2018-03-21 14:05:00,195.01,195.3,195.0,195.17,61050.0,182.9684,183.2405,182.959,183.1185,61050.0
2018-03-21 14:10:00,195.11,195.35,194.98,195.01,15870.0,183.0622,183.2874,182.9402,182.9684,15870.0
2018-03-21 14:15:00,195.01,195.63,195.01,195.39,31152.0,182.9684,183.5501,182.9684,183.3249,31152.0
2018-03-21 14:20:00,195.46,195.49,194.86,194.96,22368.0,183.3906,183.4187,182.8276,182.9215,22368.0
2018-03-21 14:25:00,194.88,195.0,194.63,194.91,9837.0,182.8464,182.959,182.6118,182.8745,9837.0
2018-03-21 14:30:00,194.99,195.1,194.79,195.02,18655.0,182.9496,183.0528,182.7619,182.9777,18655.0
2018-03-21 14:35:00,195.03,195.06,194.53,194.61,13936.0,182.9871,183.0153,182.518,182.5931,13936.0
2018-03-21 14:40:00,194.71,194.9,194.41,194.9,8817.0,182.6869,182.8652,182.4054,182.8652,8817.0
2018-03-21 14:45:00,194.82,194.85,194.14,194.14,10654.0,182.7901,182.8182,182.1521,182.1521,10654.0
2018-03-21 14:50:00,194.16,194.36,193.91,194.14,9068.0,182.1709,182.3585,181.9363,182.1521,9068.0
2018-03-21 14:55:00,194.28,194.8,194.27,194.8,8700.0,182.2834,182.7713,182.2741,182.7713,8700.0
2018-03-21 15:00:00,194.7,195.1,194.46,194.93,18235.0,182.6775,183.0528,182.4523,182.8933,18235.0
2018-03-21 15:05:00,194.93,195.04,194.49,195.0,11291.0,182.8933,182.9965,182.4805,182.959,11291.0
2018-03-21 15:10:00,195.08,195.34,194.69,195.3,39093.0,183.034,183.278,182.6681,183.2405,39093.0
2018-03-21 15:15:00,195.35,195.35,194.98,195.1,13074.0,183.2874,183.2874,182.9402,183.0528,13074.0
2018-03-21 15:20:00,195.08,195.27,194.87,194.99,20977.0,183.034,183.2123,182.837,182.9496,20977.0
2018-03-21 15:25:00,195.03,195.03,194.62,194.74,9638.0,182.9871,182.9871,182.6024,182.715,9638.0
2018-03-21 15:30:00,194.77,195.05,194.61,194.98,10488.0,182.7432,183.0059,182.5931,182.9402,10488.0
2018-03-21 15:35:00,195.01,195.12,194.92,194.98,26794.0,182.9684,183.0716,182.8839,182.9402,26794.0
2018-03-21 15:40:00,194.95,195.04,194.7,194.7,14559.0,182.9121,182.9965,182.6775,182.6775,14559.0
2018-03-21 15:45:00,194.7,195.0,194.6,194.89,15567.0,182.6775,182.959,182.5837,182.8558,15567.0
2018-03-21 15:50:00,194.89,194.89,194.33,194.45,21694.0,182.8558,182.8558,182.3304,182.4429,21694.0
2018-03-21 15:55:00,194.45,194.47,193.76,193.81,71442.0,182.4429,182.4617,181.7956,181.8425,71442.0
2018-03-22 09:30:00,192.04,192.4,191.0,192.34,20040.0,180.1818,180.5195,179.206,180.4632,20040.0
2018-03-22 09:35:00,192.17,192.96,192.17,192.53,28833.0,180.3037,181.0449,180.3037,180.6415,28833.0
2018-03-22 09:40:00,192.35,192.35,191.67,191.97,7452.0,180.4726,180.4726,179.8346,180.1161,7452.0
2018-03-22 09:45:00,191.65,192.15,191.65,192.11,8929.0,179.8158,180.285,179.8158,180.2474,8929.0
2018-03-22 09:50:00,192.2,192.39,191.94,192.16,4728.0,180.3319,180.5101,180.0879,180.2943,4728.0
2018-03-22 09:55:00,192.22,192.65,191.74,191.87,10178.0,180.3506,180.7541,179.9003,180.0223,10178.0
2018-03-22 10:00:00,191.75,192.5,191.75,192.19,6576.0,179.9097,180.6134,179.9097,180.3225,6576.0
2018-03-22 10:05:00,192.18,192.44,192.0,192.31,4900.0,180.3131,180.5571,180.1442,180.4351,4900.0
2018-03-22 10:10:00,192.4,192.84,192.3,192.84,9610.0,180.5195,180.9324,180.4257,180.9324,9610.0
2018-03-22 10:15:00,192.83,192.87,192.17,192.23,5700.0,180.923,180.9605,180.3037,180.36,5700.0
2018-03-22 10:20:00,192.23,192.48,192.14,192.31,5385.0,180.36,180.5946,180.2756,180.4351,5385.0
2018-03-22 10:25:00,192.33,192.38,192.16,192.28,2670.0,180.4539,180.5008,180.2943,180.4069,2670.0
2018-03-22 10:30:00,192.22,192.22,191.93,191.93,6438.0,180.3506,180.3506,180.0786,180.0786,6438.0
2018-03-22 10:35:00,191.96,192.13,191.79,192.0,5301.0,180.1067,180.2662,179.9472,180.1442,5301.0
2018-03-22 10:40:00,191.94,192.11,191.85,191.95,7674.0,180.0879,180.2474,180.0035,180.0973,7674.0
2018-03-22 10:45:00,191.96,191.98,191.54,191.66,11982.0,180.1067,180.1255,179.7126,179.8252,11982.0
2018-03-22 10:50:00,191.68,191.68,191.27,191.49,13902.0,179.844,179.844,179.4593,179.6657,13902.0
2018-03-22 10:55:00,191.43,191.48,190.92,191.2,8651.0,179.6094,179.6563,179.1309,179.3936,8651.0
2018-03-22 11:00:00,191.27,191.8,191.11,191.75,11502.0,179.4593,179.9566,179.3092,179.9097,11502.0
2018-03-22 11:05:00,191.58,191.67,191.36,191.46,11755.0,179.7502,179.8346,179.5437,179.6376,11755.0
2018-03-22 11:10:00,191.46,191.68,191.46,191.52,8402.0,179.6376,179.844,179.6376,179.6939,8402.0
2018-03-22 11:15:00,191.52,191.83,191.45,191.81,5474.0,179.6939,179.9847,179.6282,179.966,5474.0
2018-03-22 11:20:00,191.79,192.09,191.75,191.96,39449.0,179.9472,180.2287,179.9097,180.1067,39449.0
2018-03-22 11:25:00,191.98,191.98,191.35,191.54,25136.0,180.1255,180.1255,179.5344,179.7126,25136.0
2018-03-22 11:30:00,191.49,191.52,190.97,190.97,13428.0,179.6657,179.6939,179.1778,179.1778,13428.0
2018-03-22 11:35:00,191.06,191.07,190.77,190.81,7836.0,179.2623,179.2717,178.9902,179.0277,7836.0
2018-03-22 11:40:00,190.92,190.93,190.59,190.93,5888.0,179.1309,179.1403,178.8213,179.1403,5888.0
2018-03-22 11:45:00,190.9,190.94,190.64,190.94,6563.0,179.1122,179.1497,178.8682,179.1497,6563.0
2018-03-22 11:50:00,191.0,191.31,190.9,191.3,8222.0,179.206,179.4968,179.1122,179.4875,8222.0
2018-03-22 11:55:00,191.35,191.35,190.69,190.69,5934.0,179.5344,179.5344,178.9151,178.9151,5934.0
2018-03-22 12:00:00,190.65,190.83,190.14,190.59,9722.0,178.8776,179.0465,178.3991,178.8213,9722.0
2018-03-22 12:05:00,190.48,190.66,190.38,190.58,5801.0,178.7181,178.887,178.6243,178.8119,5801.0
2018-03-22 12:10:00,190.74,190.96,190.65,190.7,5700.0,178.962,179.1684,178.8776,178.9245,5700.0
2018-03-22 12:15:00,190.44,191.29,190.28,191.06,8126.0,178.6806,179.4781,178.5304,179.2623,8126.0
2018-03-22 12:20:00,191.12,191.53,191.08,191.15,3543.0,179.3186,179.7033,179.281,179.3467,3543.0
2018-03-22 12:25:00,191.09,191.76,191.06,191.76,4900.0,179.2904,179.919,179.2623,179.919,4900.0
2018-03-22 12:30:00,191.83,191.92,191.4,191.69,7272.0,179.9847,180.0692,179.5813,179.8534,7272.0
2018-03-22 12:35:00,192.03,192.24,191.64,191.74,5318.0,180.1724,180.3694,179.8065,179.9003,5318.0
2018-03-22 12:40:00,191.75,191.75,191.55,191.7,2900.0,179.9097,179.9097,179.722,179.8628,2900.0
2018-03-22 12:45:00,191.65,191.77,191.48,191.52,9949.0,179.8158,179.9284,179.6563,179.6939,9949.0
2018-03-22 12:50:00,191.61,191.93,191.6,191.93,3800.0,179.7783,180.0786,179.7689,180.0786,3800.0
2018-03-22 12:55:00,191.94,191.94,191.58,191.76,3021.0,180.0879,180.0879,179.7502,179.919,3021.0
2018-03-22 13:00:00,191.73,191.73,191.15,191.2,7600.0,179.8909,179.8909,179.3467,179.3936,7600.0
2018-03-22 13:05:00,191.28,191.42,191.13,191.21,2390.0,179.4687,179.6,179.3279,179.403,2390.0
2018-03-22 13:10:00,191.2,191.79,191.16,191.66,11711.0,179.3936,179.9472,179.3561,179.8252,11711.0
2018-03-22 13:15:00,191.82,191.82,191.44,191.62,6480.0,179.9753,179.9753,179.6188,179.7877,6480.0
2018-03-22 13:20:00,191.56,192.34,191.51,192.34,3945.0,179.7314,180.4632,179.6845,180.4632,3945.0
2018-03-22 13:25:00,192.36,193.01,192.26,192.73,15740.0,180.482,181.0919,180.3882,180.8292,15740.0
2018-03-22 13:30:00,192.79,192.95,192.58,192.73,6778.0,180.8854,181.0356,180.6884,180.8292,6778.0
2018-03-22 13:35:00,192.81,193.23,192.62,192.68,13410.0,180.9042,181.2983,180.7259,180.7822,13410.0
2018-03-22 13:40:00,192.68,193.11,192.67,192.81,3857.0,180.7822,181.1857,180.7729,180.9042,3857.0
2018-03-22 13:45:00,192.91,193.11,192.77,192.92,9014.0,180.998,181.1857,180.8667,181.0074,9014.0
2018-03-22 13:50:00,192.91,193.01,192.7,192.7,11735.0,180.998,181.0919,180.801,180.801,11735.0
2018-03-22 13:55:00,192.64,192.92,192.59,192.79,11125.0,180.7447,181.0074,180.6978,180.8854,11125.0
2018-03-22 14:00:00,192.83,192.85,192.4,192.69,4954.0,180.923,180.9417,180.5195,180.7916,4954.0
2018-03-22 14:05:00,192.62,192.63,192.35,192.4,5250.0,180.7259,180.7353,180.4726,180.5195,5250.0
2018-03-22 14:10:00,192.42,192.46,192.01,192.2,8200.0,180.5383,180.5758,180.1536,180.3319,8200.0
2018-03-22 14:15:00,192.17,192.43,192.1,192.27,6929.0,180.3037,180.5477,180.2381,180.3976,6929.0
2018-03-22 14:20:00,192.31,192.31,191.84,191.84,8154.0,180.4351,180.4351,179.9941,179.9941,8154.0
2018-03-22 14:25:00,191.94,191.95,191.31,191.48,6982.0,180.0879,180.0973,179.4968,179.6563,6982.0
2018-03-22 14:30:00,191.37,191.47,190.85,191.08,14788.0,179.5531,179.647,179.0652,179.281,14788.0
2018-03-22 14:35:00,191.08,191.43,191.0,191.43,6720.0,179.281,179.6094,179.206,179.6094,6720.0
2018-03-22 14:40:00,191.44,191.55,191.09,191.26,5051.0,179.6188,179.722,179.2904,179.4499,5051.0
2018-03-22 14:45:00,191.11,191.51,191.05,191.32,6872.0,179.3092,179.6845,179.2529,179.5062,6872.0
2018-03-22 14:50:00,191.27,191.42,190.93,190.93,3465.0,179.4593,179.6,179.1403,179.1403,3465.0
2018-03-22 14:55:00,190.82,190.86,190.36,190.59,9856.0,179.0371,179.0746,178.6055,178.8213,9856.0
2018-03-22 15:00:00,190.57,191.1,190.51,190.87,8629.0,178.8025,179.2998,178.7462,179.084,8629.0
2018-03-22 15:05:00,190.87,190.87,190.46,190.47,10651.0,179.084,179.084,178.6993,178.7087,10651.0
2018-03-22 15:10:00,190.55,190.58,190.19,190.37,11728.0,178.7838,178.8119,178.446,178.6149,11728.0
2018-03-22 15:15:00,190.26,190.33,189.75,189.92,12823.0,178.5117,178.5773,178.0332,178.1927,12823.0
2018-03-22 15:20:00,189.86,190.57,189.86,190.48,6519.0,178.1364,178.8025,178.1364,178.7181,6519.0
2018-03-22 15:25:00,190.52,190.54,190.15,190.15,9488.0,178.7556,178.7744,178.4085,178.4085,9488.0
2018-03-22 15:30:00,190.15,190.22,189.93,190.07,14090.0,178.4085,178.4741,178.202,178.3334,14090.0
2018-03-22 15:35:00,190.08,190.15,189.85,189.9,11742.0,178.3428,178.4085,178.127,178.1739,11742.0
2018-03-22 15:40:00,189.87,190.06,189.74,189.95,18135.0,178.1458,178.324,178.0238,178.2208,18135.0
2018-03-22 15:45:00,189.94,189.94,189.03,189.32,35159.0,178.2114,178.2114,177.3576,177.6297,35159.0
2018-03-22 15:50:00,189.31,189.78,189.25,189.42,35053.0,177.6203,178.0613,177.564,177.7235,35053.0
2018-03-22 15:55:00,189.42,189.52,188.94,189.12,88972.0,177.7235,177.8174,177.2732,177.4421,88972.0
2018-03-23 09:30:00,189.96,191.37,189.5,191.37,15512.0,178.2302,179.5531,177.7986,179.5531,15512.0
2018-03-23 09:35:00,191.28,191.28,190.49,190.97,14552.0,179.4687,179.4687,178.7275,179.1778,14552.0
2018-03-23 09:40:00,190.89,190.89,189.63,189.86,5800.0,179.1028,179.1028,177.9206,178.1364,5800.0
2018-03-23 09:45:00,189.86,189.86,189.14,189.51,12581.0,178.1364,178.1364,177.4608,177.808,12581.0
2018-03-23 09:50:00,189.65,190.21,189.53,189.91,14591.0,177.9393,178.4648,177.8267,178.1833,14591.0
2018-03-23 09:55:00,190.02,190.48,189.96,190.11,8722.0,178.2865,178.7181,178.2302,178.3709,8722.0
2018-03-23 10:00:00,190.25,190.52,189.87,190.12,8695.0,178.5023,178.7556,178.1458,178.3803,8695.0
2018-03-23 10:05:00,190.0,190.01,189.35,189.64,12678.0,178.2677,178.2771,177.6579,177.93,12678.0
2018-03-23 10:10:00,189.59,189.93,189.25,189.28,7440.0,177.883,178.202,177.564,177.5922,7440.0
2018-03-23 10:15:00,189.48,189.63,188.72,189.04,13746.0,177.7798,177.9206,177.0668,177.367,13746.0
2018-03-23 10:20:00,189.02,189.52,188.8,189.43,13743.0,177.3482,177.8174,177.1418,177.7329,13743.0
2018-03-23 10:25:00,189.47,190.18,189.47,190.09,9571.0,177.7705,178.4366,177.7705,178.3522,9571.0
2018-03-23 10:30:00,190.02,190.1,189.63,190.1,18047.0,178.2865,178.3616,177.9206,178.3616,18047.0
2018-03-23 10:35:00,190.0,190.0,189.63,189.63,1809.0,178.2677,178.2677,177.9206,177.9206,1809.0
2018-03-23 10:40:00,189.74,190.06,189.74,189.97,8470.0,178.0238,178.324,178.0238,178.2396,8470.0
2018-03-23 10:45:00,190.08,190.36,190.04,190.06,8174.0,178.3428,178.6055,178.3053,178.324,8174.0
2018-03-23 10:50:00,190.06,190.22,189.78,190.12,7300.0,178.324,178.4741,178.0613,178.3803,7300.0
2018-03-23 10:55:00,190.05,190.34,189.93,190.34,6293.0,178.3146,178.5867,178.202,178.5867,6293.0
2018-03-23 11:00:00,190.34,190.56,190.11,190.24,8140.0,178.5867,178.7931,178.3709,178.4929,8140.0
2018-03-23 11:05:00,190.24,190.24,189.94,190.06,8834.0,178.4929,178.4929,178.2114,178.324,8834.0
2018-03-23 11:10:00,190.05,190.2,189.99,190.11,13212.0,178.3146,178.4554,178.2583,178.3709,13212.0
2018-03-23 11:15:00,190.19,190.35,190.06,190.23,7544.0,178.446,178.5961,178.324,178.4835,7544.0
2018-03-23 11:20:00,190.37,190.38,189.76,189.9,9596.0,178.6149,178.6243,178.0425,178.1739,9596.0
2018-03-23 11:25:00,189.85,189.92,189.48,189.48,8400.0,178.127,178.1927,177.7798,177.7798,8400.0
2018-03-23 11:30:00,189.54,190.2,189.54,189.93,18217.0,177.8361,178.4554,177.8361,178.202,18217.0
2018-03-23 11:35:00,189.93,190.09,189.57,189.6,24735.0,178.202,178.3522,177.8643,177.8924,24735.0
2018-03-23 11:40:00,189.61,189.65,188.89,188.99,14989.0,177.9018,177.9393,177.2263,177.3201,14989.0
2018-03-23 11:45:00,189.04,189.07,188.84,188.99,8136.0,177.367,177.3952,177.1794,177.3201,8136.0
2018-03-23 11:50:00,189.01,189.1,188.55,189.09,20091.0,177.3389,177.4233,176.9073,177.4139,20091.0
2018-03-23 11:55:00,189.09,189.11,188.2,188.2,10515.0,177.4139,177.4327,176.5789,176.5789,10515.0
2018-03-23 12:00:00,188.18,188.91,188.18,188.42,15863.0,176.5601,177.245,176.5601,176.7853,15863.0
2018-03-23 12:05:00,188.34,188.78,188.04,188.77,3253.0,176.7102,177.1231,176.4288,177.1137,3253.0
2018-03-23 12:10:00,188.77,188.82,188.37,188.49,9600.0,177.1137,177.1606,176.7384,176.851,9600.0
2018-03-23 12:15:00,188.49,188.62,188.16,188.16,5700.0,176.851,176.9729,176.5413,176.5413,5700.0
2018-03-23 12:20:00,188.27,188.62,188.18,188.62,7100.0,176.6446,176.9729,176.5601,176.9729,7100.0
2018-03-23 12:25:00,188.66,189.05,188.66,189.05,2900.0,177.0105,177.3764,177.0105,177.3764,2900.0
2018-03-23 12:30:00,189.05,189.17,188.97,189.02,5739.0,177.3764,177.489,177.3013,177.3482,5739.0
2018-03-23 12:35:00,188.96,188.96,188.7,188.7,4010.0,177.2919,177.2919,177.048,177.048,4010.0
2018-03-23 12:40:00,188.83,188.88,188.25,188.48,9283.0,177.17,177.2169,176.6258,176.8416,9283.0
2018-03-23 12:45:00,188.47,188.78,188.45,188.69,3500.0,176.8322,177.1231,176.8134,177.0386,3500.0
2018-03-23 12:50:00,188.81,188.99,188.64,188.83,6899.0,177.1512,177.3201,176.9917,177.17,6899.0
2018-03-23 12:55:00,188.93,188.98,188.7,188.8,2500.0,177.2638,177.3107,177.048,177.1418,2500.0
2018-03-23 13:00:00,188.69,189.31,188.64,189.21,14331.0,177.0386,177.6203,176.9917,177.5265,14331.0
2018-03-23 13:05:00,189.24,189.95,189.14,189.92,4182.0,177.5547,178.2208,177.4608,178.1927,4182.0
2018-03-23 13:10:00,189.81,190.14,189.72,189.72,7202.0,178.0895,178.3991,178.005,178.005,7202.0
2018-03-23 13:15:00,189.81,190.06,189.69,190.06,3730.0,178.0895,178.324,177.9769,178.324,3730.0
2018-03-23 13:20:00,189.95,190.36,189.91,190.36,10008.0,178.2208,178.6055,178.1833,178.6055,10008.0
2018-03-23 13:25:00,190.23,190.23,189.87,190.22,2200.0,178.4835,178.4835,178.1458,178.4741,2200.0
2018-03-23 13:30:00,190.3,190.48,189.91,189.98,5844.0,178.5492,178.7181,178.1833,178.249,5844.0
2018-03-23 13:35:00,190.03,190.03,189.63,189.63,2200.0,178.2959,178.2959,177.9206,177.9206,2200.0
2018-03-23 13:40:00,189.63,189.94,189.58,189.94,7787.0,177.9206,178.2114,177.8737,178.2114,7787.0
2018-03-23 13:45:00,189.95,190.35,189.95,190.26,3715.0,178.2208,178.5961,178.2208,178.5117,3715.0
2018-03-23 13:50:00,190.43,191.17,190.43,191.07,4844.0,178.6712,179.3655,178.6712,179.2717,4844.0
2018-03-23 13:55:00,191.09,191.31,190.95,191.08,19117.0,179.2904,179.4968,179.1591,179.281,19117.0
2018-03-23 14:00:00,190.98,191.12,190.4,190.4,6216.0,179.1872,179.3186,178.643,178.643,6216.0
2018-03-23 14:05:00,190.53,190.55,190.15,190.2,3697.0,178.765,178.7838,178.4085,178.4554,3697.0
2018-03-23 14:10:00,190.17,190.17,189.88,189.92,2520.0,178.4272,178.4272,178.1551,178.1927,2520.0
2018-03-23 14:15:00,189.76,189.94,189.63,189.91,7852.0,178.0425,178.2114,177.9206,178.1833,7852.0
2018-03-23 14:20:00,189.87,189.92,189.46,189.71,6521.0,178.1458,178.1927,177.7611,177.9956,6521.0
2018-03-23 14:25:00,189.63,189.72,189.44,189.61,3717.0,177.9206,178.005,177.7423,177.9018,3717.0
2018-03-23 14:30:00,189.61,189.76,189.31,189.46,6800.0,177.9018,178.0425,177.6203,177.7611,6800.0
2018-03-23 14:35:00,189.46,189.56,189.21,189.45,1800.0,177.7611,177.8549,177.5265,177.7517,1800.0
2018-03-23 14:40:00,189.58,189.83,189.58,189.59,3826.0,177.8737,178.1082,177.8737,177.883,3826.0
2018-03-23 14:45:00,189.45,189.52,188.87,188.87,13549.0,177.7517,177.8174,177.2075,177.2075,13549.0
2018-03-23 14:50:00,188.8,188.8,188.45,188.79,5555.0,177.1418,177.1418,176.8134,177.1324,5555.0
2018-03-23 14:55:00,188.74,188.74,187.68,187.72,16214.0,177.0855,177.0855,176.091,176.1285,16214.0
2018-03-23 15:00:00,187.94,187.94,187.4,187.65,7335.0,176.3349,176.3349,175.8283,176.0628,7335.0
2018-03-23 15:05:00,187.64,187.72,187.15,187.2,6313.0,176.0535,176.1285,175.5937,175.6406,6313.0
2018-03-23 15:10:00,187.25,188.01,187.15,187.96,8540.0,175.6875,176.4006,175.5937,176.3537,8540.0
2018-03-23 15:15:00,187.9,188.37,187.69,187.97,15145.0,176.2974,176.7384,176.1004,176.3631,15145.0
2018-03-23 15:20:00,187.93,188.05,187.44,187.45,14399.0,176.3255,176.4381,175.8658,175.8752,14399.0
2018-03-23 15:25:00,187.33,188.04,187.33,187.58,9044.0,175.7626,176.4288,175.7626,175.9972,9044.0
2018-03-23 15:30:00,187.66,187.8,187.32,187.48,10790.0,176.0722,176.2036,175.7532,175.9033,10790.0
2018-03-23 15:35:00,187.4,187.63,187.12,187.47,17280.0,175.8283,176.0441,175.5656,175.894,17280.0
2018-03-23 15:40:00,187.4,187.61,187.01,187.22,20386.0,175.8283,176.0253,175.4624,175.6594,20386.0
2018-03-23 15:45:00,187.24,187.27,186.87,187.06,21385.0,175.6782,175.7063,175.331,175.5093,21385.0
2018-03-23 15:50:00,187.12,187.12,186.24,186.43,31720.0,175.5656,175.5656,174.7399,174.9182,31720.0
2018-03-23 15:55:00,186.38,186.89,186.33,186.46,51065.0,174.8713,175.3498,174.8243,174.9463,51065.0
2018-03-26 09:30:00,189.85,192.75,189.16,192.17,48511.0,178.127,180.8479,177.4796,180.3037,48511.0
2018-03-26 09:35:00,191.74,191.95,190.05,190.82,9766.0,179.9003,180.0973,178.3146,179.0371,9766.0
2018-03-26 09:40:00,190.78,191.46,190.54,190.54,8913.0,178.9996,179.6376,178.7744,178.7744,8913.0
2018-03-26 09:45:00,190.66,191.18,190.54,190.95,5400.0,178.887,179.3749,178.7744,179.1591,5400.0
2018-03-26 09:50:00,190.93,190.93,190.46,190.5,7701.0,179.1403,179.1403,178.6993,178.7369,7701.0
2018-03-26 09:55:00,190.48,190.87,190.27,190.28,4000.0,178.7181,179.084,178.5211,178.5304,4000.0
2018-03-26 10:00:00,190.25,190.25,189.77,189.91,13716.0,178.5023,178.5023,178.0519,178.1833,13716.0
2018-03-26 10:05:00,189.66,189.69,189.36,189.69,5625.0,177.9487,177.9769,177.6672,177.9769,5625.0
2018-03-26 10:10:00,189.45,189.62,189.31,189.54,8956.0,177.7517,177.9112,177.6203,177.8361,8956.0
2018-03-26 10:15:00,189.53,189.78,189.38,189.48,12514.0,177.8267,178.0613,177.686,177.7798,12514.0
2018-03-26 10:20:00,189.53,189.8,189.4,189.5,8000.0,177.8267,178.0801,177.7048,177.7986,8000.0
2018-03-26 10:25:00,189.5,189.5,188.87,188.87,8892.0,177.7986,177.7986,177.2075,177.2075,8892.0
2018-03-26 10:30:00,188.87,189.43,188.71,189.43,34924.0,177.2075,177.7329,177.0574,177.7329,34924.0
2018-03-26 10:35:00,189.48,189.66,189.35,189.63,7731.0,177.7798,177.9487,177.6579,177.9206,7731.0
2018-03-26 10:40:00,189.5,189.7,189.26,189.27,6349.0,177.7986,177.9863,177.5734,177.5828,6349.0
2018-03-26 10:45:00,189.28,189.52,189.01,189.52,4325.0,177.5922,177.8174,177.3389,177.8174,4325.0
2018-03-26 10:50:00,189.43,189.75,189.43,189.65,3600.0,177.7329,178.0332,177.7329,177.9393,3600.0
2018-03-26 10:55:00,189.64,190.01,189.33,189.35,5506.0,177.93,178.2771,177.6391,177.6579,5506.0
2018-03-26 11:00:00,189.4,189.69,189.12,189.69,7600.0,177.7048,177.9769,177.4421,177.9769,7600.0
2018-03-26 11:05:00,189.61,189.61,188.9,188.91,10431.0,177.9018,177.9018,177.2356,177.245,10431.0
2018-03-26 11:10:00,188.84,189.37,188.74,188.99,7732.0,177.1794,177.6766,177.0855,177.3201,7732.0
2018-03-26 11:15:00,189.02,189.02,188.21,188.21,11335.0,177.3482,177.3482,176.5883,176.5883,11335.0
2018-03-26 11:20:00,188.39,188.87,188.14,188.71,13649.0,176.7571,177.2075,176.5226,177.0574,13649.0
2018-03-26 11:25:00,188.61,188.87,188.37,188.53,8006.0,176.9636,177.2075,176.7384,176.8885,8006.0
2018-03-26 11:30:00,188.39,189.01,188.28,188.83,11035.0,176.7571,177.3389,176.6539,177.17,11035.0
2018-03-26 11:35:00,188.86,189.15,188.86,189.05,5517.0,177.1981,177.4702,177.1981,177.3764,5517.0
2018-03-26 11:40:00,189.05,189.58,189.05,189.38,1800.0,177.3764,177.8737,177.3764,177.686,1800.0
2018-03-26 11:45:00,189.27,189.27,188.85,188.89,11581.0,177.5828,177.5828,177.1887,177.2263,11581.0
2018-03-26 11:50:00,188.91,189.66,188.87,189.39,27020.0,177.245,177.9487,177.2075,177.6954,27020.0
2018-03-26 11:55:00,189.51,189.59,189.02,189.33,8923.0,177.808,177.883,177.3482,177.6391,8923.0
2018-03-26 12:00:00,189.28,189.28,188.87,188.92,6430.0,177.5922,177.5922,177.2075,177.2544,6430.0
2018-03-26 12:05:00,188.92,189.6,188.92,189.6,2025.0,177.2544,177.8924,177.2544,177.8924,2025.0
2018-03-26 12:10:00,189.68,189.84,189.67,189.81,4650.0,177.9675,178.1176,177.9581,178.0895,4650.0
2018-03-26 12:15:00,190.06,190.24,189.85,189.85,3565.0,178.324,178.4929,178.127,178.127,3565.0
2018-03-26 12:20:00,189.86,190.15,189.61,189.7,8092.0,178.1364,178.4085,177.9018,177.9863,8092.0
2018-03-26 12:25:00,189.69,189.96,189.65,189.72,1705.0,177.9769,178.2302,177.9393,178.005,1705.0
2018-03-26 12:30:00,189.74,190.08,189.74,189.81,8292.0,178.0238,178.3428,178.0238,178.0895,8292.0
2018-03-26 12:35:00,189.85,190.1,189.81,189.86,2942.0,178.127,178.3616,178.0895,178.1364,2942.0
2018-03-26 12:40:00,189.71,190.11,189.67,189.81,3905.0,177.9956,178.3709,177.9581,178.0895,3905.0
2018-03-26 12:45:00,189.91,190.08,189.47,189.58,3700.0,178.1833,178.3428,177.7705,177.8737,3700.0
2018-03-26 12:50:00,189.53,189.8,189.43,189.44,8451.0,177.8267,178.0801,177.7329,177.7423,8451.0
2018-03-26 12:55:00,189.42,189.73,189.4,189.4,15440.0,177.7235,178.0144,177.7048,177.7048,15440.0
2018-03-26 13:00:00,189.42,189.9,189.34,189.78,8108.0,177.7235,178.1739,177.6485,178.0613,8108.0
2018-03-26 13:05:00,189.67,189.95,189.5,189.75,8619.0,177.9581,178.2208,177.7986,178.0332,8619.0
2018-03-26 13:10:00,189.78,190.18,189.61,190.08,7000.0,178.0613,178.4366,177.9018,178.3428,7000.0
2018-03-26 13:15:00,190.2,190.55,190.12,190.48,6017.0,178.4554,178.7838,178.3803,178.7181,6017.0
2018-03-26 13:20:00,190.47,190.47,190.14,190.27,5704.0,178.7087,178.7087,178.3991,178.5211,5704.0
2018-03-26 13:25:00,190.17,190.27,189.64,189.66,11161.0,178.4272,178.5211,177.93,177.9487,11161.0
2018-03-26 13:30:00,189.74,189.78,189.47,189.47,9469.0,178.0238,178.0613,177.7705,177.7705,9469.0
2018-03-26 13:35:00,189.44,190.53,189.43,190.29,16329.0,177.7423,178.765,177.7329,178.5398,16329.0
2018-03-26 13:40:00,190.24,190.49,189.94,190.05,8135.0,178.4929,178.7275,178.2114,178.3146,8135.0
2018-03-26 13:45:00,190.06,190.4,189.96,190.4,4909.0,178.324,178.643,178.2302,178.643,4909.0
2018-03-26 13:50:00,190.39,190.39,189.68,189.68,5461.0,178.6336,178.6336,177.9675,177.9675,5461.0
2018-03-26 13:55:00,189.75,190.08,189.74,190.08,3707.0,178.0332,178.3428,178.0238,178.3428,3707.0
2018-03-26 14:00:00,190.15,190.3,190.01,190.26,4200.0,178.4085,178.5492,178.2771,178.5117,4200.0
2018-03-26 14:05:00,190.16,190.45,190.01,190.21,7929.0,178.4178,178.6899,178.2771,178.4648,7929.0
2018-03-26 14:10:00,190.32,190.68,190.32,190.41,4264.0,178.568,178.9057,178.568,178.6524,4264.0
2018-03-26 14:15:00,190.42,190.87,190.41,190.87,4500.0,178.6618,179.084,178.6524,179.084,4500.0
2018-03-26 14:20:00,191.0,191.16,190.57,190.57,5244.0,179.206,179.3561,178.8025,178.8025,5244.0
2018-03-26 14:25:00,190.65,190.85,190.53,190.62,7400.0,178.8776,179.0652,178.765,178.8494,7400.0
2018-03-26 14:30:00,190.69,190.9,190.63,190.68,5813.0,178.9151,179.1122,178.8588,178.9057,5813.0
2018-03-26 14:35:00,190.74,190.92,190.62,190.68,5148.0,178.962,179.1309,178.8494,178.9057,5148.0
2018-03-26 14:40:00,190.79,190.89,190.62,190.74,4854.0,179.0089,179.1028,178.8494,178.962,4854.0
2018-03-26 14:45:00,190.78,190.78,190.34,190.4,5617.0,178.9996,178.9996,178.5867,178.643,5617.0
2018-03-26 14:50:00,190.46,190.9,190.39,190.9,10349.0,178.6993,179.1122,178.6336,179.1122,10349.0
2018-03-26 14:55:00,190.84,191.0,190.67,190.67,4845.0,179.0559,179.206,178.8964,178.8964,4845.0
2018-03-26 15:00:00,190.65,191.04,190.65,190.86,10261.0,178.8776,179.2435,178.8776,179.0746,10261.0
2018-03-26 15:05:00,190.95,191.2,190.82,191.12,11612.0,179.1591,179.3936,179.0371,179.3186,11612.0
2018-03-26 15:10:00,191.27,191.33,191.04,191.07,8944.0,179.4593,179.5156,179.2435,179.2717,8944.0
2018-03-26 15:15:00,191.22,191.6,191.22,191.49,11015.0,179.4124,179.7689,179.4124,179.6657,11015.0
2018-03-26 15:20:00,191.46,191.7,191.1,191.1,13700.0,179.6376,179.8628,179.2998,179.2998,13700.0
2018-03-26 15:25:00,191.1,191.2,190.98,191.07,9399.0,179.2998,179.3936,179.1872,179.2717,9399.0
2018-03-26 15:30:00,191.05,191.29,190.95,191.25,9662.0,179.2529,179.4781,179.1591,179.4405,9662.0
2018-03-26 15:35:00,191.23,191.23,190.77,191.02,27101.0,179.4218,179.4218,178.9902,179.2247,27101.0
2018-03-26 15:40:00,191.06,191.26,190.97,191.24,15244.0,179.2623,179.4499,179.1778,179.4312,15244.0
2018-03-26 15:45:00,191.22,191.66,191.22,191.66,18799.0,179.4124,179.8252,179.4124,179.8252,18799.0
2018-03-26 15:50:00,191.61,191.61,191.26,191.38,20809.0,179.7783,179.7783,179.4499,179.5625,20809.0
2018-03-26 15:55:00,191.38,191.46,191.04,191.28,50067.0,179.5625,179.6376,179.2435,179.4687,50067.0
2018-03-27 09:30:00,192.38,192.5,191.64,192.13,40636.0,180.5008,180.6134,179.8065,180.2662,40636.0
2018-03-27 09:35:00,192.06,192.45,191.42,192.08,23622.0,180.2005,180.5664,179.6,180.2193,23622.0
2018-03-27 09:40:00,191.97,191.97,191.0,191.0,21268.0,180.1161,180.1161,179.206,179.206,21268.0
2018-03-27 09:45:00,191.02,191.02,190.41,190.43,16983.0,179.2247,179.2247,178.6524,178.6712,16983.0
2018-03-27 09:50:00,190.41,190.63,190.07,190.12,18779.0,178.6524,178.8588,178.3334,178.3803,18779.0
2018-03-27 09:55:00,190.12,190.51,190.0,190.5,13444.0,178.3803,178.7462,178.2677,178.7369,13444.0
2018-03-27 10:00:00,190.55,190.7,190.36,190.63,13225.0,178.7838,178.9245,178.6055,178.8588,13225.0
2018-03-27 10:05:00,190.59,191.0,190.16,190.56,13424.0,178.8213,179.206,178.4178,178.7931,13424.0
2018-03-27 10:10:00,190.52,190.6,189.78,189.89,8638.0,178.7556,178.8307,178.0613,178.1645,8638.0
2018-03-27 10:15:00,189.95,190.12,189.71,190.07,8562.0,178.2208,178.3803,177.9956,178.3334,8562.0
2018-03-27 10:20:00,190.09,190.55,190.09,190.55,9586.0,178.3522,178.7838,178.3522,178.7838,9586.0
2018-03-27 10:25:00,190.38,190.76,190.18,190.76,5950.0,178.6243,178.9808,178.4366,178.9808,5950.0
2018-03-27 10:30:00,190.53,190.57,189.86,190.01,7983.0,178.765,178.8025,178.1364,178.2771,7983.0
2018-03-27 10:35:00,190.05,190.64,190.05,190.64,4704.0,178.3146,178.8682,178.3146,178.8682,4704.0
2018-03-27 10:40:00,190.64,191.35,190.56,191.21,10189.0,178.8682,179.5344,178.7931,179.403,10189.0
2018-03-27 10:45:00,191.35,191.39,191.18,191.32,7750.0,179.5344,179.5719,179.3749,179.5062,7750.0
2018-03-27 10:50:00,191.39,191.45,191.16,191.25,9153.0,179.5719,179.6282,179.3561,179.4405,9153.0
2018-03-27 10:55:00,191.16,191.47,191.11,191.28,10668.0,179.3561,179.647,179.3092,179.4687,10668.0
2018-03-27 11:00:00,191.22,191.22,190.91,191.0,10465.0,179.4124,179.4124,179.1215,179.206,10465.0
2018-03-27 11:05:00,191.01,191.56,191.0,191.56,3125.0,179.2154,179.7314,179.206,179.7314,3125.0
2018-03-27 11:10:00,191.5,191.85,191.44,191.78,8973.0,179.6751,180.0035,179.6188,179.9378,8973.0
2018-03-27 11:15:00,191.77,192.0,191.54,192.0,8559.0,179.9284,180.1442,179.7126,180.1442,8559.0
2018-03-27 11:20:00,191.98,192.0,191.74,191.99,7770.0,180.1255,180.1442,179.9003,180.1348,7770.0
2018-03-27 11:25:00,191.99,191.99,191.62,191.81,5991.0,180.1348,180.1348,179.7877,179.966,5991.0
2018-03-27 11:30:00,191.86,192.0,191.78,191.91,8100.0,180.0129,180.1442,179.9378,180.0598,8100.0
2018-03-27 11:35:00,192.03,192.34,191.9,192.34,4201.0,180.1724,180.4632,180.0504,180.4632,4201.0
2018-03-27 11:40:00,192.27,192.65,192.27,192.58,3910.0,180.3976,180.7541,180.3976,180.6884,3910.0
2018-03-27 11:45:00,192.65,193.2,192.5,192.8,17086.0,180.7541,181.2701,180.6134,180.8948,17086.0
2018-03-27 11:50:00,192.82,192.82,192.39,192.56,5100.0,180.9136,180.9136,180.5101,180.6696,5100.0
2018-03-27 11:55:00,192.56,192.63,192.28,192.49,9005.0,180.6696,180.7353,180.4069,180.604,9005.0
2018-03-27 12:00:00,192.38,192.7,192.36,192.7,4914.0,180.5008,180.801,180.482,180.801,4914.0
2018-03-27 12:05:00,192.55,192.68,192.23,192.28,9696.0,180.6603,180.7822,180.36,180.4069,9696.0
2018-03-27 12:10:00,192.32,192.65,192.26,192.54,5984.0,180.4445,180.7541,180.3882,180.6509,5984.0
2018-03-27 12:15:00,192.49,192.49,192.16,192.36,6987.0,180.604,180.604,180.2943,180.482,6987.0
2018-03-27 12:20:00,192.29,192.3,192.05,192.27,2400.0,180.4163,180.4257,180.1911,180.3976,2400.0
2018-03-27 12:25:00,192.18,192.19,191.8,191.95,7207.0,180.3131,180.3225,179.9566,180.0973,7207.0
2018-03-27 12:30:00,191.93,191.93,191.56,191.7,5010.0,180.0786,180.0786,179.7314,179.8628,5010.0
2018-03-27 12:35:00,191.71,192.03,191.71,191.87,10334.0,179.8721,180.1724,179.8721,180.0223,10334.0
2018-03-27 12:40:00,191.86,192.12,191.71,191.99,8916.0,180.0129,180.2568,179.8721,180.1348,8916.0
2018-03-27 12:45:00,191.94,192.24,191.84,192.2,5546.0,180.0879,180.3694,179.9941,180.3319,5546.0
2018-03-27 12:50:00,192.05,192.08,191.78,192.08,10382.0,180.1911,180.2193,179.9378,180.2193,10382.0
2018-03-27 12:55:00,192.08,192.17,191.88,191.9,3530.0,180.2193,180.3037,180.0316,180.0504,3530.0
2018-03-27 13:00:00,192.05,192.41,192.05,192.41,1200.0,180.1911,180.5289,180.1911,180.5289,1200.0
2018-03-27 13:05:00,192.44,192.51,192.37,192.51,1925.0,180.5571,180.6227,180.4914,180.6227,1925.0
2018-03-27 13:10:00,192.52,192.52,192.12,192.39,5442.0,180.6321,180.6321,180.2568,180.5101,5442.0
2018-03-27 13:15:00,192.51,192.53,192.21,192.21,1780.0,180.6227,180.6415,180.3413,180.3413,1780.0
2018-03-27 13:20:00,192.17,192.17,191.88,191.91,3900.0,180.3037,180.3037,180.0316,180.0598,3900.0
2018-03-27 13:25:00,191.92,192.02,191.86,191.95,3589.0,180.0692,180.163,180.0129,180.0973,3589.0
2018-03-27 13:30:00,191.99,192.04,191.74,191.83,12395.0,180.1348,180.1818,179.9003,179.9847,12395.0
2018-03-27 13:35:00,191.78,191.78,191.2,191.22,7134.0,179.9378,179.9378,179.3936,179.4124,7134.0
2018-03-27 13:40:00,191.26,191.3,190.96,191.21,11532.0,179.4499,179.4875,179.1684,179.403,11532.0
2018-03-27 13:45:00,191.21,191.24,190.73,190.75,5820.0,179.403,179.4312,178.9526,178.9714,5820.0
2018-03-27 13:50:00,190.7,190.72,190.39,190.56,5533.0,178.9245,178.9433,178.6336,178.7931,5533.0
2018-03-27 13:55:00,190.56,190.92,190.53,190.92,6700.0,178.7931,179.1309,178.765,179.1309,6700.0
2018-03-27 14:00:00,190.9,190.9,190.32,190.37,9260.0,179.1122,179.1122,178.568,178.6149,9260.0
2018-03-27 14:05:00,190.45,190.61,190.38,190.5,2400.0,178.6899,178.8401,178.6243,178.7369,2400.0
2018-03-27 14:10:00,190.58,191.16,190.58,190.86,5600.0,178.8119,179.3561,178.8119,179.0746,5600.0
2018-03-27 14:15:00,190.99,191.44,190.99,191.38,5083.0,179.1966,179.6188,179.1966,179.5625,5083.0
2018-03-27 14:20:00,191.36,191.36,191.04,191.16,8144.0,179.5437,179.5437,179.2435,179.3561,8144.0
2018-03-27 14:25:00,191.08,191.16,190.4,190.48,7700.0,179.281,179.3561,178.643,178.7181,7700.0
2018-03-27 14:30:00,190.44,190.72,190.27,190.57,6406.0,178.6806,178.9433,178.5211,178.8025,6406.0
2018-03-27 14:35:00,190.74,191.05,190.61,191.05,4501.0,178.962,179.2529,178.8401,179.2529,4501.0
2018-03-27 14:40:00,191.05,191.24,190.97,191.09,6885.0,179.2529,179.4312,179.1778,179.2904,6885.0
2018-03-27 14:45:00,191.0,191.04,190.17,190.23,10585.0,179.206,179.2435,178.4272,178.4835,10585.0
2018-03-27 14:50:00,190.14,190.45,190.01,190.2,9814.0,178.3991,178.6899,178.2771,178.4554,9814.0
2018-03-27 14:55:00,190.12,190.32,189.75,189.75,39401.0,178.3803,178.568,178.0332,178.0332,39401.0
2018-03-27 15:00:00,189.78,190.23,189.17,189.2,30170.0,178.0613,178.4835,177.489,177.5171,30170.0
2018-03-27 15:05:00,189.27,189.37,188.4,189.12,16257.0,177.5828,177.6766,176.7665,177.4421,16257.0
2018-03-27 15:10:00,189.14,189.19,188.44,188.56,12744.0,177.4608,177.5077,176.8041,176.9166,12744.0
2018-03-27 15:15:00,188.58,189.25,188.58,189.01,9197.0,176.9354,177.564,176.9354,177.3389,9197.0
2018-03-27 15:20:00,188.92,189.05,188.45,188.51,11041.0,177.2544,177.3764,176.8134,176.8697,11041.0
2018-03-27 15:25:00,188.43,188.51,187.67,187.84,10140.0,176.7947,176.8697,176.0816,176.2411,10140.0
2018-03-27 15:30:00,187.88,187.97,186.6,187.36,15725.0,176.2786,176.3631,175.0777,175.7907,15725.0
2018-03-27 15:35:00,187.43,187.92,187.39,187.86,16826.0,175.8564,176.3162,175.8189,176.2599,16826.0
2018-03-27 15:40:00,187.82,187.87,187.32,187.47,31118.0,176.2223,176.2693,175.7532,175.894,31118.0
2018-03-27 15:45:00,187.29,187.59,186.82,187.26,30954.0,175.7251,176.0065,175.2841,175.6969,30954.0
2018-03-27 15:50:00,187.22,188.2,187.17,187.74,37653.0,175.6594,176.5789,175.6125,176.1473,37653.0
2018-03-27 15:55:00,187.66,188.3,187.37,187.89,72567.0,176.0722,176.6727,175.8001,176.288,72567.0
2018-03-28 09:30:00,188.38,189.84,188.38,189.23,17213.0,176.7478,178.1176,176.7478,177.5453,17213.0
2018-03-28 09:35:00,189.49,189.49,187.43,187.43,6379.0,177.7892,177.7892,175.8564,175.8564,6379.0
2018-03-28 09:40:00,187.31,187.82,187.21,187.58,5161.0,175.7438,176.2223,175.65,175.9972,5161.0
2018-03-28 09:45:00,187.55,188.08,187.13,188.08,5659.0,175.969,176.4663,175.5749,176.4663,5659.0
2018-03-28 09:50:00,188.19,188.43,187.66,188.26,8323.0,176.5695,176.7947,176.0722,176.6352,8323.0
2018-03-28 09:55:00,188.27,188.31,187.56,187.6,4600.0,176.6446,176.6821,175.9784,176.0159,4600.0
2018-03-28 10:00:00,187.8,188.3,187.71,187.92,5857.0,176.2036,176.6727,176.1191,176.3162,5857.0
2018-03-28 10:05:00,188.06,188.07,187.49,187.77,7874.0,176.4475,176.4569,175.9127,176.1754,7874.0
2018-03-28 10:10:00,187.61,187.71,186.86,186.86,4713.0,176.0253,176.1191,175.3216,175.3216,4713.0
2018-03-28 10:15:00,187.04,187.15,186.64,186.82,9256.0,175.4905,175.5937,175.1152,175.2841,9256.0
2018-03-28 10:20:00,186.9,187.12,186.33,186.47,7676.0,175.3591,175.5656,174.8243,174.9557,7676.0
2018-03-28 10:25:00,186.54,186.59,185.82,186.37,10639.0,175.0214,175.0683,174.3458,174.8619,10639.0
2018-03-28 10:30:00,186.43,186.78,186.11,186.24,7017.0,174.9182,175.2466,174.6179,174.7399,7017.0
2018-03-28 10:35:00,185.88,186.03,185.65,185.74,7962.0,174.4021,174.5429,174.1863,174.2708,7962.0
2018-03-28 10:40:00,185.54,185.96,184.98,185.76,22591.0,174.0831,174.4772,173.5577,174.2895,22591.0
2018-03-28 10:45:00,185.74,185.74,185.09,185.31,23944.0,174.2708,174.2708,173.6609,173.8673,23944.0
2018-03-28 10:50:00,185.3,185.84,184.81,185.73,14798.0,173.8579,174.3646,173.3982,174.2614,14798.0
2018-03-28 10:55:00,186.0,186.4,186.0,186.39,6922.0,174.5147,174.89,174.5147,174.8806,6922.0
2018-03-28 11:00:00,186.45,187.13,186.42,186.53,8561.0,174.9369,175.5749,174.9088,175.012,8561.0
2018-03-28 11:05:00,186.57,187.31,186.57,187.1,6718.0,175.0495,175.7438,175.0495,175.5468,6718.0
2018-03-28 11:10:00,187.18,187.57,186.91,186.93,16780.0,175.6219,175.9878,175.3685,175.3873,16780.0
2018-03-28 11:15:00,186.91,187.05,186.74,186.95,22352.0,175.3685,175.4999,175.209,175.4061,22352.0
2018-03-28 11:20:00,186.91,186.91,186.52,186.79,5704.0,175.3685,175.3685,175.0026,175.2559,5704.0
2018-03-28 11:25:00,186.67,187.0,186.55,186.55,9474.0,175.1433,175.453,175.0308,175.0308,9474.0
2018-03-28 11:30:00,186.55,186.69,186.0,186.51,9786.0,175.0308,175.1621,174.5147,174.9932,9786.0
2018-03-28 11:35:00,186.5,187.11,186.5,186.83,10172.0,174.9838,175.5562,174.9838,175.2935,10172.0
2018-03-28 11:40:00,186.85,187.33,186.7,187.2,7418.0,175.3122,175.7626,175.1715,175.6406,7418.0
2018-03-28 11:45:00,187.2,187.21,186.79,187.0,7730.0,175.6406,175.65,175.2559,175.453,7730.0
2018-03-28 11:50:00,187.02,187.1,186.81,187.02,17148.0,175.4717,175.5468,175.2747,175.4717,17148.0
2018-03-28 11:55:00,187.03,187.85,187.03,187.33,14093.0,175.4811,176.2505,175.4811,175.7626,14093.0
2018-03-28 12:00:00,187.42,187.89,187.37,187.57,12196.0,175.847,176.288,175.8001,175.9878,12196.0
2018-03-28 12:05:00,187.56,187.97,187.55,187.84,5614.0,175.9784,176.3631,175.969,176.2411,5614.0
2018-03-28 12:10:00,187.95,188.72,187.86,188.72,5076.0,176.3443,177.0668,176.2599,177.0668,5076.0
2018-03-28 12:15:00,188.73,189.23,188.51,189.23,6586.0,177.0761,177.5453,176.8697,177.5453,6586.0
2018-03-28 12:20:00,189.28,189.46,188.78,188.84,7159.0,177.5922,177.7611,177.1231,177.1794,7159.0
2018-03-28 12:25:00,188.79,189.0,188.01,188.07,5220.0,177.1324,177.3295,176.4006,176.4569,5220.0
2018-03-28 12:30:00,188.11,188.29,187.87,187.89,6394.0,176.4944,176.6633,176.2693,176.288,6394.0
2018-03-28 12:35:00,187.91,188.44,187.91,188.42,5592.0,176.3068,176.8041,176.3068,176.7853,5592.0
2018-03-28 12:40:00,188.5,188.96,188.49,188.86,11673.0,176.8603,177.2919,176.851,177.1981,11673.0
2018-03-28 12:45:00,188.9,188.95,188.19,188.34,5913.0,177.2356,177.2826,176.5695,176.7102,5913.0
2018-03-28 12:50:00,188.48,188.57,188.09,188.09,5993.0,176.8416,176.926,176.4757,176.4757,5993.0
2018-03-28 12:55:00,187.96,188.04,187.49,187.49,4425.0,176.3537,176.4288,175.9127,175.9127,4425.0
2018-03-28 13:00:00,187.58,187.63,187.28,187.63,8518.0,175.9972,176.0441,175.7157,176.0441,8518.0
2018-03-28 13:05:00,187.67,187.92,187.44,187.92,10552.0,176.0816,176.3162,175.8658,176.3162,10552.0
2018-03-28 13:10:00,187.93,187.93,187.57,187.87,11482.0,176.3255,176.3255,175.9878,176.2693,11482.0
2018-03-28 13:15:00,187.86,187.86,187.22,187.28,9700.0,176.2599,176.2599,175.6594,175.7157,9700.0
2018-03-28 13:20:00,187.34,188.18,187.34,187.94,6616.0,175.772,176.5601,175.772,176.3349,6616.0
2018-03-28 13:25:00,187.94,188.15,187.8,188.05,4907.0,176.3349,176.532,176.2036,176.4381,4907.0
2018-03-28 13:30:00,188.03,188.03,187.32,187.5,11299.0,176.4194,176.4194,175.7532,175.9221,11299.0
2018-03-28 13:35:00,187.65,187.78,187.43,187.78,3896.0,176.0628,176.1848,175.8564,176.1848,3896.0
2018-03-28 13:40:00,187.78,187.79,187.5,187.78,5231.0,176.1848,176.1942,175.9221,176.1848,5231.0
2018-03-28 13:45:00,187.87,188.75,187.85,188.58,7191.0,176.2693,177.0949,176.2505,176.9354,7191.0
2018-03-28 13:50:00,188.39,188.5,188.28,188.42,5000.0,176.7571,176.8603,176.6539,176.7853,5000.0
2018-03-28 13:55:00,188.33,188.38,188.08,188.14,6327.0,176.7008,176.7478,176.4663,176.5226,6327.0
2018-03-28 14:00:00,188.26,188.26,187.6,187.77,4516.0,176.6352,176.6352,176.0159,176.1754,4516.0
2018-03-28 14:05:00,187.75,187.94,187.58,187.62,7278.0,176.1567,176.3349,175.9972,176.0347,7278.0
2018-03-28 14:10:00,187.5,187.64,187.35,187.62,2700.0,175.9221,176.0535,175.7814,176.0347,2700.0
2018-03-28 14:15:00,187.71,187.85,187.59,187.84,11820.0,176.1191,176.2505,176.0065,176.2411,11820.0
2018-03-28 14:20:00,187.93,188.5,187.91,188.11,6338.0,176.3255,176.8603,176.3068,176.4944,6338.0
2018-03-28 14:25:00,188.14,188.26,187.78,187.78,4803.0,176.5226,176.6352,176.1848,176.1848,4803.0
2018-03-28 14:30:00,187.69,187.7,187.49,187.7,5011.0,176.1004,176.1097,175.9127,176.1097,5011.0
2018-03-28 14:35:00,187.64,188.1,187.37,188.03,6641.0,176.0535,176.485,175.8001,176.4194,6641.0
2018-03-28 14:40:00,188.11,188.27,187.88,187.88,5764.0,176.4944,176.6446,176.2786,176.2786,5764.0
2018-03-28 14:45:00,187.81,187.95,187.61,187.84,7529.0,176.213,176.3443,176.0253,176.2411,7529.0
2018-03-28 14:50:00,187.73,187.92,187.53,187.69,4153.0,176.1379,176.3162,175.9502,176.1004,4153.0
2018-03-28 14:55:00,187.68,187.78,187.13,187.13,6325.0,176.091,176.1848,175.5749,175.5749,6325.0
2018-03-28 15:00:00,187.27,187.37,186.7,186.7,5678.0,175.7063,175.8001,175.1715,175.1715,5678.0
2018-03-28 15:05:00,186.71,187.0,186.55,186.59,6900.0,175.1809,175.453,175.0308,175.0683,6900.0
2018-03-28 15:10:00,186.49,187.22,186.49,187.19,6782.0,174.9745,175.6594,174.9745,175.6312,6782.0
2018-03-28 15:15:00,187.5,187.58,186.97,187.13,5500.0,175.9221,175.9972,175.4248,175.5749,5500.0
2018-03-28 15:20:00,187.24,187.81,186.86,187.76,10231.0,175.6782,176.213,175.3216,176.166,10231.0
2018-03-28 15:25:00,187.79,187.95,187.39,187.92,14798.0,176.1942,176.3443,175.8189,176.3162,14798.0
2018-03-28 15:30:00,187.74,188.07,187.48,187.53,9990.0,176.1473,176.4569,175.9033,175.9502,9990.0
2018-03-28 15:35:00,187.64,188.46,187.55,188.37,14867.0,176.0535,176.8228,175.969,176.7384,14867.0
2018-03-28 15:40:00,188.25,188.33,187.62,187.73,12044.0,176.6258,176.7008,176.0347,176.1379,12044.0
2018-03-28 15:45:00,187.73,187.93,187.53,187.81,23646.0,176.1379,176.3255,175.9502,176.213,23646.0
2018-03-28 15:50:00,187.83,187.93,187.52,187.66,37913.0,176.2317,176.3255,175.9409,176.0722,37913.0
2018-03-28 15:55:00,187.68,187.73,187.25,187.31,75992.0,176.091,176.1379,175.6875,175.7438,75992.0
2018-03-29 09:30:00,188.37,189.0,188.07,189.0,11430.0,176.7384,177.3295,176.4569,177.3295,11430.0
2018-03-29 09:35:00,189.0,189.69,188.24,188.4,11041.0,177.3295,177.9769,176.6164,176.7665,11041.0
2018-03-29 09:40:00,188.42,188.75,187.43,188.07,11033.0,176.7853,177.0949,175.8564,176.4569,11033.0
2018-03-29 09:45:00,188.1,188.24,187.82,187.94,4800.0,176.485,176.6164,176.2223,176.3349,4800.0
2018-03-29 09:50:00,187.93,188.04,187.72,187.96,5625.0,176.3255,176.4288,176.1285,176.3537,5625.0
2018-03-29 09:55:00,187.9,188.16,187.54,187.61,5139.0,176.2974,176.5413,175.9596,176.0253,5139.0
2018-03-29 10:00:00,187.63,188.06,187.49,187.7,7210.0,176.0441,176.4475,175.9127,176.1097,7210.0
2018-03-29 10:05:00,187.4,187.81,187.39,187.52,3686.0,175.8283,176.213,175.8189,175.9409,3686.0
2018-03-29 10:10:00,187.36,188.0,187.32,188.0,7569.0,175.7907,176.3912,175.7532,176.3912,7569.0
2018-03-29 10:15:00,187.94,187.94,187.63,187.78,8599.0,176.3349,176.3349,176.0441,176.1848,8599.0
2018-03-29 10:20:00,187.78,188.05,187.55,188.05,3852.0,176.1848,176.4381,175.969,176.4381,3852.0
2018-03-29 10:25:00,188.0,188.23,187.99,188.09,9160.0,176.3912,176.607,176.3818,176.4757,9160.0
2018-03-29 10:30:00,188.05,188.26,187.95,188.16,13527.0,176.4381,176.6352,176.3443,176.5413,13527.0
2018-03-29 10:35:00,188.16,188.35,188.13,188.15,12245.0,176.5413,176.7196,176.5132,176.532,12245.0
2018-03-29 10:40:00,188.32,188.51,188.11,188.5,6800.0,176.6915,176.8697,176.4944,176.8603,6800.0
2018-03-29 10:45:00,188.45,188.55,188.28,188.55,6175.0,176.8134,176.9073,176.6539,176.9073,6175.0
2018-03-29 10:50:00,188.54,188.9,188.54,188.82,4075.0,176.8979,177.2356,176.8979,177.1606,4075.0
2018-03-29 10:55:00,188.83,188.95,188.59,188.95,7421.0,177.17,177.2826,176.9448,177.2826,7421.0
2018-03-29 11:00:00,188.95,189.17,188.94,189.07,9375.0,177.2826,177.489,177.2732,177.3952,9375.0
2018-03-29 11:05:00,189.13,189.35,188.99,189.35,4801.0,177.4514,177.6579,177.3201,177.6579,4801.0
2018-03-29 11:10:00,189.34,189.45,189.07,189.1,5173.0,177.6485,177.7517,177.3952,177.4233,5173.0
2018-03-29 11:15:00,189.1,189.15,188.74,188.74,5893.0,177.4233,177.4702,177.0855,177.0855,5893.0
2018-03-29 11:20:00,188.69,188.87,188.67,188.8,7359.0,177.0386,177.2075,177.0199,177.1418,7359.0
2018-03-29 11:25:00,188.81,189.14,188.76,188.92,8813.0,177.1512,177.4608,177.1043,177.2544,8813.0
2018-03-29 11:30:00,188.81,188.99,188.52,188.99,10165.0,177.1512,177.3201,176.8791,177.3201,10165.0
2018-03-29 11:35:00,189.01,189.06,188.83,188.85,6585.0,177.3389,177.3858,177.17,177.1887,6585.0
2018-03-29 11:40:00,188.89,189.17,188.89,189.15,5977.0,177.2263,177.489,177.2263,177.4702,5977.0
2018-03-29 11:45:00,189.06,189.48,188.88,189.48,8110.0,177.3858,177.7798,177.2169,177.7798,8110.0
2018-03-29 11:50:00,189.56,189.65,189.36,189.61,7318.0,177.8549,177.9393,177.6672,177.9018,7318.0
2018-03-29 11:55:00,189.55,189.92,189.54,189.64,4624.0,177.8455,178.1927,177.8361,177.93,4624.0
2018-03-29 12:00:00,189.72,189.77,188.98,189.22,11143.0,178.005,178.0519,177.3107,177.5359,11143.0
2018-03-29 12:05:00,189.25,189.51,189.22,189.34,6034.0,177.564,177.808,177.5359,177.6485,6034.0
2018-03-29 12:10:00,189.4,189.41,189.18,189.22,6631.0,177.7048,177.7142,177.4984,177.5359,6631.0
2018-03-29 12:15:00,189.16,189.34,188.86,189.29,10455.0,177.4796,177.6485,177.1981,177.6016,10455.0
2018-03-29 12:20:00,189.31,189.56,189.22,189.56,3800.0,177.6203,177.8549,177.5359,177.8549,3800.0
2018-03-29 12:25:00,189.59,190.01,189.57,189.96,5098.0,177.883,178.2771,177.8643,178.2302,5098.0
2018-03-29 12:30:00,190.02,190.06,189.72,189.95,5801.0,178.2865,178.324,178.005,178.2208,5801.0
2018-03-29 12:35:00,190.01,190.01,189.82,189.97,3957.0,178.2771,178.2771,178.0988,178.2396,3957.0
2018-03-29 12:40:00,189.89,189.92,189.61,189.9,5105.0,178.1645,178.1927,177.9018,178.1739,5105.0
2018-03-29 12:45:00,189.86,189.96,189.71,189.82,3800.0,178.1364,178.2302,177.9956,178.0988,3800.0
2018-03-29 12:50:00,189.91,190.06,189.91,190.0,3626.0,178.1833,178.324,178.1833,178.2677,3626.0
2018-03-29 12:55:00,190.01,190.04,189.81,189.82,6957.0,178.2771,178.3053,178.0895,178.0988,6957.0
2018-03-29 13:00:00,189.85,189.99,189.56,189.56,3307.0,178.127,178.2583,177.8549,177.8549,3307.0
2018-03-29 13:05:00,189.54,189.54,189.21,189.21,2503.0,177.8361,177.8361,177.5265,177.5265,2503.0
2018-03-29 13:10:00,189.19,189.36,189.13,189.18,8210.0,177.5077,177.6672,177.4514,177.4984,8210.0
2018-03-29 13:15:00,189.07,189.28,189.07,189.28,3100.0,177.3952,177.5922,177.3952,177.5922,3100.0
2018-03-29 13:20:00,189.35,189.43,189.34,189.43,1801.0,177.6579,177.7329,177.6485,177.7329,1801.0
2018-03-29 13:25:00,189.44,189.49,189.3,189.49,4004.0,177.7423,177.7892,177.611,177.7892,4004.0
2018-03-29 13:30:00,189.56,189.92,189.48,189.92,3600.0,177.8549,178.1927,177.7798,178.1927,3600.0
2018-03-29 13:35:00,189.87,189.93,189.73,189.74,4001.0,178.1458,178.202,178.0144,178.0238,4001.0
2018-03-29 13:40:00,189.78,189.95,189.7,189.84,2600.0,178.0613,178.2208,177.9863,178.1176,2600.0
2018-03-29 13:45:00,189.88,190.08,189.82,190.08,4128.0,178.1551,178.3428,178.0988,178.3428,4128.0
2018-03-29 13:50:00,190.09,190.3,190.09,190.2,2796.0,178.3522,178.5492,178.3522,178.4554,2796.0
2018-03-29 13:55:00,190.13,190.42,190.0,190.23,4000.0,178.3897,178.6618,178.2677,178.4835,4000.0
2018-03-29 14:00:00,190.24,190.24,189.78,189.78,9254.0,178.4929,178.4929,178.0613,178.0613,9254.0
2018-03-29 14:05:00,189.82,190.0,189.82,189.96,6336.0,178.0988,178.2677,178.0988,178.2302,6336.0
2018-03-29 14:10:00,189.95,190.43,189.94,190.3,10347.0,178.2208,178.6712,178.2114,178.5492,10347.0
2018-03-29 14:15:00,190.31,190.31,190.11,190.22,3845.0,178.5586,178.5586,178.3709,178.4741,3845.0
2018-03-29 14:20:00,190.28,190.39,190.09,190.09,2933.0,178.5304,178.6336,178.3522,178.3522,2933.0
2018-03-29 14:25:00,190.03,190.33,190.03,190.33,4405.0,178.2959,178.5773,178.2959,178.5773,4405.0
2018-03-29 14:30:00,190.41,190.65,190.37,190.63,4808.0,178.6524,178.8776,178.6149,178.8588,4808.0
2018-03-29 14:35:00,190.65,190.79,190.59,190.65,4102.0,178.8776,179.0089,178.8213,178.8776,4102.0
2018-03-29 14:40:00,190.63,191.06,190.53,191.06,4135.0,178.8588,179.2623,178.765,179.2623,4135.0
2018-03-29 14:45:00,191.03,191.32,190.95,191.32,8938.0,179.2341,179.5062,179.1591,179.5062,8938.0
2018-03-29 14:50:00,191.26,191.26,191.06,191.13,5571.0,179.4499,179.4499,179.2623,179.3279,5571.0
2018-03-29 14:55:00,191.22,191.35,191.15,191.15,5091.0,179.4124,179.5344,179.3467,179.3467,5091.0
2018-03-29 15:00:00,191.13,191.55,190.95,191.5,5959.0,179.3279,179.722,179.1591,179.6751,5959.0
2018-03-29 15:05:00,191.55,191.63,191.45,191.59,6116.0,179.722,179.7971,179.6282,179.7595,6116.0
2018-03-29 15:10:00,191.59,191.82,191.48,191.58,9674.0,179.7595,179.9753,179.6563,179.7502,9674.0
2018-03-29 15:15:00,191.46,191.63,191.35,191.41,4360.0,179.6376,179.7971,179.5344,179.5907,4360.0
2018-03-29 15:20:00,191.44,191.44,191.05,191.14,11243.0,179.6188,179.6188,179.2529,179.3373,11243.0
2018-03-29 15:25:00,191.06,191.06,190.64,190.86,6699.0,179.2623,179.2623,178.8682,179.0746,6699.0
2018-03-29 15:30:00,190.87,190.87,190.34,190.4,10432.0,179.084,179.084,178.5867,178.643,10432.0
2018-03-29 15:35:00,190.33,190.68,190.21,190.67,14007.0,178.5773,178.9057,178.4648,178.8964,14007.0
2018-03-29 15:40:00,190.71,190.9,190.58,190.65,13374.0,178.9339,179.1122,178.8119,178.8776,13374.0
2018-03-29 15:45:00,190.65,191.13,190.65,191.04,21523.0,178.8776,179.3279,178.8776,179.2435,21523.0
2018-03-29 15:50:00,191.07,191.18,190.76,190.81,33013.0,179.2717,179.3749,178.9808,179.0277,33013.0
2018-03-29 15:55:00,190.8,190.8,190.36,190.53,90174.0,179.0183,179.0183,178.6055,178.765,90174.0
2018-04-02 09:30:00,190.2,190.71,189.18,189.66,30568.0,178.4554,178.9339,177.4984,177.9487,30568.0
2018-04-02 09:35:00,189.91,190.01,189.45,189.63,5728.0,178.1833,178.2771,177.7517,177.9206,5728.0
2018-04-02 09:40:00,189.61,189.82,189.28,189.5,16360.0,177.9018,178.0988,177.5922,177.7986,16360.0
2018-04-02 09:45:00,189.67,189.85,188.76,188.76,4100.0,177.9581,178.127,177.1043,177.1043,4100.0
2018-04-02 09:50:00,188.62,188.91,188.48,188.6,5926.0,176.9729,177.245,176.8416,176.9542,5926.0
2018-04-02 09:55:00,188.57,189.03,188.45,189.03,2900.0,176.926,177.3576,176.8134,177.3576,2900.0
2018-04-02 10:00:00,188.82,188.93,188.27,188.41,16504.0,177.1606,177.2638,176.6446,176.7759,16504.0
2018-04-02 10:05:00,188.41,188.6,188.18,188.18,11314.0,176.7759,176.9542,176.5601,176.5601,11314.0
2018-04-02 10:10:00,188.41,188.45,187.87,188.17,6863.0,176.7759,176.8134,176.2693,176.5507,6863.0
2018-04-02 10:15:00,188.33,188.38,188.07,188.08,8770.0,176.7008,176.7478,176.4569,176.4663,8770.0
2018-04-02 10:20:00,188.09,188.12,187.65,187.86,7900.0,176.4757,176.5038,176.0628,176.2599,7900.0
2018-04-02 10:25:00,187.77,187.78,187.27,187.27,5299.0,176.1754,176.1848,175.7063,175.7063,5299.0
2018-04-02 10:30:00,187.35,187.48,186.64,186.65,7563.0,175.7814,175.9033,175.1152,175.1246,7563.0
2018-04-02 10:35:00,186.77,186.98,186.68,186.96,7462.0,175.2372,175.4342,175.1527,175.4154,7462.0
2018-04-02 10:40:00,186.99,187.26,186.98,187.06,6427.0,175.4436,175.6969,175.4342,175.5093,6427.0
2018-04-02 10:45:00,186.96,187.21,186.65,187.2,7288.0,175.4154,175.65,175.1246,175.6406,7288.0
2018-04-02 10:50:00,187.33,187.51,186.85,186.85,5548.0,175.7626,175.9315,175.3122,175.3122,5548.0
2018-04-02 10:55:00,187.02,187.14,186.2,186.32,11172.0,175.4717,175.5843,174.7024,174.815,11172.0
2018-04-02 11:00:00,186.47,186.57,186.0,186.0,10436.0,174.9557,175.0495,174.5147,174.5147,10436.0
2018-04-02 11:05:00,186.2,186.34,185.82,186.01,8278.0,174.7024,174.8337,174.3458,174.5241,8278.0
2018-04-02 11:10:00,186.07,186.5,185.97,186.36,6074.0,174.5804,174.9838,174.4866,174.8525,6074.0
2018-04-02 11:15:00,186.15,186.58,186.09,186.57,9092.0,174.6555,175.0589,174.5992,175.0495,9092.0
2018-04-02 11:20:00,186.53,186.58,185.92,186.1,10659.0,175.012,175.0589,174.4397,174.6085,10659.0
2018-04-02 11:25:00,186.11,186.33,185.81,186.32,16163.0,174.6179,174.8243,174.3365,174.815,16163.0
2018-04-02 11:30:00,186.26,186.38,185.97,185.97,6900.0,174.7587,174.8713,174.4866,174.4866,6900.0
2018-04-02 11:35:00,185.92,185.92,184.88,184.92,14145.0,174.4397,174.4397,173.4639,173.5014,14145.0
2018-04-02 11:40:00,184.9,185.12,184.68,185.08,7043.0,173.4826,173.6891,173.2762,173.6515,7043.0
2018-04-02 11:45:00,184.97,185.85,184.76,185.85,10119.0,173.5483,174.374,173.3513,174.374,10119.0
2018-04-02 11:50:00,185.86,185.88,185.15,185.53,15073.0,174.3834,174.4021,173.7172,174.0737,15073.0
2018-04-02 11:55:00,185.55,185.98,185.39,185.51,8259.0,174.0925,174.496,173.9424,174.055,8259.0
2018-04-02 12:00:00,185.44,185.6,184.9,185.18,11779.0,173.9893,174.1394,173.4826,173.7454,11779.0
2018-04-02 12:05:00,185.09,185.13,184.65,185.11,15495.0,173.6609,173.6984,173.2481,173.6797,15495.0
2018-04-02 12:10:00,185.17,185.2,184.67,185.15,14956.0,173.736,173.7641,173.2668,173.7172,14956.0
2018-04-02 12:15:00,185.19,185.6,185.0,185.5,7178.0,173.7547,174.1394,173.5765,174.0456,7178.0
2018-04-02 12:20:00,185.38,185.84,185.33,185.74,5838.0,173.933,174.3646,173.8861,174.2708,5838.0
2018-04-02 12:25:00,185.81,186.27,185.6,186.2,7400.0,174.3365,174.768,174.1394,174.7024,7400.0
2018-04-02 12:30:00,186.23,186.79,186.14,186.39,15960.0,174.7305,175.2559,174.6461,174.8806,15960.0
2018-04-02 12:35:00,186.51,186.72,186.33,186.33,13643.0,174.9932,175.1903,174.8243,174.8243,13643.0
2018-04-02 12:40:00,186.34,187.03,186.13,186.96,9133.0,174.8337,175.4811,174.6367,175.4154,9133.0
2018-04-02 12:45:00,186.86,186.9,186.33,186.9,4300.0,175.3216,175.3591,174.8243,175.3591,4300.0
2018-04-02 12:50:00,186.8,186.8,186.01,186.01,14877.0,175.2653,175.2653,174.5241,174.5241,14877.0
2018-04-02 12:55:00,186.15,186.15,185.82,185.82,4321.0,174.6555,174.6555,174.3458,174.3458,4321.0
2018-04-02 13:00:00,185.92,186.1,185.72,185.83,4261.0,174.4397,174.6085,174.252,174.3552,4261.0
2018-04-02 13:05:00,185.67,185.95,185.59,185.84,9219.0,174.2051,174.4678,174.13,174.3646,9219.0
2018-04-02 13:10:00,185.89,186.05,185.61,185.61,4700.0,174.4115,174.5616,174.1488,174.1488,4700.0
2018-04-02 13:15:00,185.69,185.87,185.55,185.61,5306.0,174.2239,174.3927,174.0925,174.1488,5306.0
2018-04-02 13:20:00,185.62,185.77,185.41,185.43,4286.0,174.1582,174.2989,173.9612,173.9799,4286.0
2018-04-02 13:25:00,185.36,185.4,184.84,185.03,6096.0,173.9142,173.9518,173.4263,173.6046,6096.0
2018-04-02 13:30:00,185.13,185.4,185.08,185.28,3922.0,173.6984,173.9518,173.6515,173.8392,3922.0
2018-04-02 13:35:00,185.43,185.64,185.33,185.36,5700.0,173.9799,174.177,173.8861,173.9142,5700.0
2018-04-02 13:40:00,185.36,185.38,184.69,184.76,6659.0,173.9142,173.933,173.2856,173.3513,6659.0
2018-04-02 13:45:00,184.75,184.82,184.41,184.65,6310.0,173.3419,173.4076,173.0229,173.2481,6310.0
2018-04-02 13:50:00,184.7,184.98,184.65,184.92,7512.0,173.295,173.5577,173.2481,173.5014,7512.0
2018-04-02 13:55:00,184.96,184.96,184.63,184.7,5948.0,173.5389,173.5389,173.2293,173.295,5948.0
2018-04-02 14:00:00,184.65,184.76,184.12,184.31,6173.0,173.2481,173.3513,172.7508,172.9291,6173.0
2018-04-02 14:05:00,184.23,184.64,183.75,184.59,9349.0,172.854,173.2387,172.4037,173.1918,9349.0
2018-04-02 14:10:00,184.69,185.21,184.49,185.12,8103.0,173.2856,173.7735,173.098,173.6891,8103.0
2018-04-02 14:15:00,185.19,185.22,184.89,185.03,8580.0,173.7547,173.7829,173.4733,173.6046,8580.0
2018-04-02 14:20:00,185.05,185.5,185.05,185.34,6312.0,173.6234,174.0456,173.6234,173.8955,6312.0
2018-04-02 14:25:00,185.27,185.27,184.74,184.87,26032.0,173.8298,173.8298,173.3325,173.4545,26032.0
2018-04-02 14:30:00,184.78,185.29,184.54,185.24,7800.0,173.3701,173.8486,173.1449,173.8017,7800.0
2018-04-02 14:35:00,185.45,185.45,184.71,184.83,9343.0,173.9987,173.9987,173.3044,173.417,9343.0
2018-04-02 14:40:00,184.74,184.75,184.35,184.54,13490.0,173.3325,173.3419,172.9666,173.1449,13490.0
2018-04-02 14:45:00,184.56,185.04,184.36,184.94,17000.0,173.1636,173.614,172.976,173.5202,17000.0
2018-04-02 14:50:00,184.9,185.6,184.89,185.6,7739.0,173.4826,174.1394,173.4733,174.1394,7739.0
2018-04-02 14:55:00,185.6,185.6,185.11,185.37,8925.0,174.1394,174.1394,173.6797,173.9236,8925.0
2018-04-02 15:00:00,185.36,185.68,185.02,185.52,10165.0,173.9142,174.2145,173.5952,174.0644,10165.0
2018-04-02 15:05:00,185.41,185.41,184.94,185.16,8478.0,173.9612,173.9612,173.5202,173.7266,8478.0
2018-04-02 15:10:00,185.15,185.82,185.01,185.73,12311.0,173.7172,174.3458,173.5859,174.2614,12311.0
2018-04-02 15:15:00,185.64,185.85,185.53,185.85,7780.0,174.177,174.374,174.0737,174.374,7780.0
2018-04-02 15:20:00,185.94,185.94,185.2,185.26,11388.0,174.4584,174.4584,173.7641,173.8204,11388.0
2018-04-02 15:25:00,185.21,185.21,184.94,185.12,7248.0,173.7735,173.7735,173.5202,173.6891,7248.0
2018-04-02 15:30:00,185.17,185.42,184.72,184.88,12557.0,173.736,173.9705,173.3138,173.4639,12557.0
2018-04-02 15:35:00,184.89,185.38,184.87,185.17,20084.0,173.4733,173.933,173.4545,173.736,20084.0
2018-04-02 15:40:00,185.04,185.74,184.97,185.69,15768.0,173.614,174.2708,173.5483,174.2239,15768.0
2018-04-02 15:45:00,185.73,186.37,185.73,186.0,21685.0,174.2614,174.8619,174.2614,174.5147,21685.0
2018-04-02 15:50:00,186.07,186.95,186.05,186.91,39620.0,174.5804,175.4061,174.5616,175.3685,39620.0
2018-04-02 15:55:00,186.81,186.83,186.25,186.61,88032.0,175.2747,175.2935,174.7493,175.0871,88032.0
2018-04-03 09:30:00,187.09,187.27,185.99,187.11,21061.0,175.5374,175.7063,174.5053,175.5562,21061.0
2018-04-03 09:35:00,187.11,188.05,186.95,187.9,9700.0,175.5562,176.4381,175.4061,176.2974,9700.0
2018-04-03 09:40:00,187.99,188.07,187.32,187.32,8349.0,176.3818,176.4569,175.7532,175.7532,8349.0
2018-04-03 09:45:00,187.47,188.4,187.47,188.11,20403.0,175.894,176.7665,175.894,176.4944,20403.0
2018-04-03 09:50:00,188.2,189.11,187.8,188.95,15293.0,176.5789,177.4327,176.2036,177.2826,15293.0
2018-04-03 09:55:00,188.98,189.26,188.37,188.63,23561.0,177.3107,177.5734,176.7384,176.9823,23561.0
2018-04-03 10:00:00,188.63,188.68,187.83,188.28,42019.0,176.9823,177.0292,176.2317,176.6539,42019.0
2018-04-03 10:05:00,188.4,188.45,187.86,188.44,17324.0,176.7665,176.8134,176.2599,176.8041,17324.0
2018-04-03 10:10:00,188.29,188.75,188.0,188.64,28234.0,176.6633,177.0949,176.3912,176.9917,28234.0
2018-04-03 10:15:00,188.66,188.93,188.38,188.38,11873.0,177.0105,177.2638,176.7478,176.7478,11873.0
2018-04-03 10:20:00,188.45,188.98,188.38,188.52,26645.0,176.8134,177.3107,176.7478,176.8791,26645.0
2018-04-03 10:25:00,188.46,188.8,188.08,188.8,39275.0,176.8228,177.1418,176.4663,177.1418,39275.0
2018-04-03 10:30:00,188.9,188.96,188.51,188.68,11565.0,177.2356,177.2919,176.8697,177.0292,11565.0
2018-04-03 10:35:00,188.74,188.75,188.0,188.1,10002.0,177.0855,177.0949,176.3912,176.485,10002.0
2018-04-03 10:40:00,188.25,188.67,188.16,188.56,12243.0,176.6258,177.0199,176.5413,176.9166,12243.0
2018-04-03 10:45:00,188.65,189.07,188.56,188.64,10801.0,177.0011,177.3952,176.9166,176.9917,10801.0
2018-04-03 10:50:00,188.56,188.74,188.31,188.31,9411.0,176.9166,177.0855,176.6821,176.6821,9411.0
2018-04-03 10:55:00,188.38,189.09,188.31,189.05,9965.0,176.7478,177.4139,176.6821,177.3764,9965.0
2018-04-03 11:00:00,188.94,189.14,188.88,188.98,19198.0,177.2732,177.4608,177.2169,177.3107,19198.0
2018-04-03 11:05:00,189.03,189.34,188.91,189.27,16590.0,177.3576,177.6485,177.245,177.5828,16590.0
2018-04-03 11:10:00,189.3,189.3,188.65,188.65,23210.0,177.611,177.611,177.0011,177.0011,23210.0
2018-04-03 11:15:00,188.62,188.69,188.31,188.54,7521.0,176.9729,177.0386,176.6821,176.8979,7521.0
2018-04-03 11:20:00,188.64,188.71,188.51,188.53,3500.0,176.9917,177.0574,176.8697,176.8885,3500.0
2018-04-03 11:25:00,188.59,188.83,188.45,188.45,8401.0,176.9448,177.17,176.8134,176.8134,8401.0
2018-04-03 11:30:00,188.43,188.56,188.11,188.11,5849.0,176.7947,176.9166,176.4944,176.4944,5849.0
2018-04-03 11:35:00,188.21,188.31,187.37,187.61,11055.0,176.5883,176.6821,175.8001,176.0253,11055.0
2018-04-03 11:40:00,187.55,187.66,187.33,187.53,7023.0,175.969,176.0722,175.7626,175.9502,7023.0
2018-04-03 11:45:00,187.45,187.54,187.23,187.23,9503.0,175.8752,175.9596,175.6688,175.6688,9503.0
2018-04-03 11:50:00,187.05,187.24,186.89,187.24,3000.0,175.4999,175.6782,175.3498,175.6782,3000.0
2018-04-03 11:55:00,187.24,187.48,187.24,187.28,5900.0,175.6782,175.9033,175.6782,175.7157,5900.0
2018-04-03 12:00:00,187.36,187.77,187.35,187.65,3809.0,175.7907,176.1754,175.7814,176.0628,3809.0
2018-04-03 12:05:00,187.78,187.83,187.64,187.83,3408.0,176.1848,176.2317,176.0535,176.2317,3408.0
2018-04-03 12:10:00,187.73,187.84,187.52,187.59,3230.0,176.1379,176.2411,175.9409,176.0065,3230.0
2018-04-03 12:15:00,187.65,187.72,187.17,187.35,10367.0,176.0628,176.1285,175.6125,175.7814,10367.0
2018-04-03 12:20:00,187.43,187.43,186.9,186.9,5413.0,175.8564,175.8564,175.3591,175.3591,5413.0
2018-04-03 12:25:00,186.85,187.27,186.85,187.27,4780.0,175.3122,175.7063,175.3122,175.7063,4780.0
2018-04-03 12:30:00,187.23,187.6,187.14,187.55,3700.0,175.6688,176.0159,175.5843,175.969,3700.0
2018-04-03 12:35:00,187.54,187.65,187.36,187.51,8113.0,175.9596,176.0628,175.7907,175.9315,8113.0
2018-04-03 12:40:00,187.47,187.61,187.46,187.58,16901.0,175.894,176.0253,175.8846,175.9972,16901.0
2018-04-03 12:45:00,187.59,187.68,187.04,187.05,7294.0,176.0065,176.091,175.4905,175.4999,7294.0
2018-04-03 12:50:00,187.11,187.47,187.11,187.27,5274.0,175.5562,175.894,175.5562,175.7063,5274.0
2018-04-03 12:55:00,187.22,187.44,187.16,187.39,2604.0,175.6594,175.8658,175.6031,175.8189,2604.0
2018-04-03 13:00:00,187.43,187.45,187.19,187.3,5303.0,175.8564,175.8752,175.6312,175.7344,5303.0
2018-04-03 13:05:00,187.39,187.82,187.3,187.42,9060.0,175.8189,176.2223,175.7344,175.847,9060.0
2018-04-03 13:10:00,187.41,187.58,187.29,187.31,6585.0,175.8377,175.9972,175.7251,175.7438,6585.0
2018-04-03 13:15:00,187.32,187.32,187.09,187.24,11056.0,175.7532,175.7532,175.5374,175.6782,11056.0
2018-04-03 13:20:00,187.31,187.92,187.3,187.92,3100.0,175.7438,176.3162,175.7344,176.3162,3100.0
2018-04-03 13:25:00,187.92,188.07,187.86,187.93,6600.0,176.3162,176.4569,176.2599,176.3255,6600.0
2018-04-03 13:30:00,187.95,188.0,187.65,187.74,8153.0,176.3443,176.3912,176.0628,176.1473,8153.0
2018-04-03 13:35:00,187.79,187.82,187.59,187.69,4411.0,176.1942,176.2223,176.0065,176.1004,4411.0
2018-04-03 13:40:00,187.62,187.88,187.59,187.86,4578.0,176.0347,176.2786,176.0065,176.2599,4578.0
2018-04-03 13:45:00,187.94,188.0,187.59,187.64,5383.0,176.3349,176.3912,176.0065,176.0535,5383.0
2018-04-03 13:50:00,187.66,187.88,187.61,187.88,6101.0,176.0722,176.2786,176.0253,176.2786,6101.0
2018-04-03 13:55:00,187.96,188.18,187.92,188.11,11137.0,176.3537,176.5601,176.3162,176.4944,11137.0
2018-04-03 14:00:00,188.08,188.12,187.77,187.95,7418.0,176.4663,176.5038,176.1754,176.3443,7418.0
2018-04-03 14:05:00,188.05,188.1,187.72,187.8,5799.0,176.4381,176.485,176.1285,176.2036,5799.0
2018-04-03 14:10:00,187.75,187.75,187.46,187.47,5178.0,176.1567,176.1567,175.8846,175.894,5178.0
2018-04-03 14:15:00,187.47,187.47,187.01,187.12,8285.0,175.894,175.894,175.4624,175.5656,8285.0
2018-04-03 14:20:00,187.04,187.37,186.97,187.36,4299.0,175.4905,175.8001,175.4248,175.7907,4299.0
2018-04-03 14:25:00,187.47,187.48,186.92,187.07,12382.0,175.894,175.9033,175.3779,175.5186,12382.0
2018-04-03 14:30:00,187.03,187.03,186.46,186.48,9184.0,175.4811,175.4811,174.9463,174.9651,9184.0
2018-04-03 14:35:00,186.5,186.51,186.36,186.44,8008.0,174.9838,174.9932,174.8525,174.9276,8008.0
2018-04-03 14:40:00,186.45,186.63,186.25,186.31,11055.0,174.9369,175.1058,174.7493,174.8056,11055.0
2018-04-03 14:45:00,186.31,187.53,186.23,187.51,16753.0,174.8056,175.9502,174.7305,175.9315,16753.0
2018-04-03 14:50:00,187.53,187.53,187.2,187.32,6602.0,175.9502,175.9502,175.6406,175.7532,6602.0
2018-04-03 14:55:00,187.48,188.0,187.45,187.86,5399.0,175.9033,176.3912,175.8752,176.2599,5399.0
2018-04-03 15:00:00,187.85,188.59,187.69,188.25,9247.0,176.2505,176.9448,176.1004,176.6258,9247.0
2018-04-03 15:05:00,188.26,189.02,188.14,188.81,12286.0,176.6352,177.3482,176.5226,177.1512,12286.0
2018-04-03 15:10:00,188.95,189.07,188.42,188.49,17803.0,177.2826,177.3952,176.7853,176.851,17803.0
2018-04-03 15:15:00,188.45,188.77,188.29,188.7,5819.0,176.8134,177.1137,176.6633,177.048,5819.0
2018-04-03 15:20:00,188.85,188.98,188.67,188.83,11517.0,177.1887,177.3107,177.0199,177.17,11517.0
2018-04-03 15:25:00,189.01,189.31,188.92,189.23,10418.0,177.3389,177.6203,177.2544,177.5453,10418.0
2018-04-03 15:30:00,189.27,189.27,188.57,188.69,16115.0,177.5828,177.5828,176.926,177.0386,16115.0
2018-04-03 15:35:00,188.54,188.58,188.08,188.43,18302.0,176.8979,176.9354,176.4663,176.7947,18302.0
2018-04-03 15:40:00,188.47,188.83,188.45,188.71,14574.0,176.8322,177.17,176.8134,177.0574,14574.0
2018-04-03 15:45:00,188.62,189.08,188.53,188.55,16630.0,176.9729,177.4045,176.8885,176.9073,16630.0
2018-04-03 15:50:00,188.58,188.88,188.46,188.6,26413.0,176.9354,177.2169,176.8228,176.9542,26413.0
2018-04-03 15:55:00,188.59,189.35,188.59,189.2,59790.0,176.9448,177.6579,176.9448,177.5171,59790.0
2018-04-04 09:30:00,186.36,186.98,185.8,186.46,20216.0,174.8525,175.4342,174.3271,174.9463,20216.0
2018-04-04 09:35:00,186.5,187.34,186.28,186.81,10380.0,174.9838,175.772,174.7774,175.2747,10380.0
2018-04-04 09:40:00,186.62,187.4,186.42,187.4,22804.0,175.0964,175.8283,174.9088,175.8283,22804.0
2018-04-04 09:45:00,187.53,187.53,185.85,186.24,21864.0,175.9502,175.9502,174.374,174.7399,21864.0
2018-04-04 09:50:00,186.23,186.59,186.11,186.59,6200.0,174.7305,175.0683,174.6179,175.0683,6200.0
2018-04-04 09:55:00,186.56,186.8,186.28,186.8,7500.0,175.0401,175.2653,174.7774,175.2653,7500.0
2018-04-04 10:00:00,186.72,186.84,186.39,186.73,9675.0,175.1903,175.3029,174.8806,175.1996,9675.0
2018-04-04 10:05:00,186.82,187.0,186.42,186.58,19277.0,175.2841,175.453,174.9088,175.0589,19277.0
2018-04-04 10:10:00,186.51,186.99,186.33,186.97,7914.0,174.9932,175.4436,174.8243,175.4248,7914.0
2018-04-04 10:15:00,186.97,186.97,186.13,186.45,16319.0,175.4248,175.4248,174.6367,174.9369,16319.0
2018-04-04 10:20:00,186.45,186.48,185.97,186.21,19246.0,174.9369,174.9651,174.4866,174.7118,19246.0
2018-04-04 10:25:00,186.25,186.54,186.04,186.19,7857.0,174.7493,175.0214,174.5523,174.693,7857.0
2018-04-04 10:30:00,186.36,186.45,186.12,186.18,5400.0,174.8525,174.9369,174.6273,174.6836,5400.0
2018-04-04 10:35:00,186.3,186.36,186.1,186.26,8404.0,174.7962,174.8525,174.6085,174.7587,8404.0
2018-04-04 10:40:00,186.28,186.52,186.24,186.48,5700.0,174.7774,175.0026,174.7399,174.9651,5700.0
2018-04-04 10:45:00,186.48,187.24,186.38,187.14,6161.0,174.9651,175.6782,174.8713,175.5843,6161.0
2018-04-04 10:50:00,187.23,187.37,187.04,187.37,15381.0,175.6688,175.8001,175.4905,175.8001,15381.0
2018-04-04 10:55:00,187.37,187.9,187.33,187.81,16782.0,175.8001,176.2974,175.7626,176.213,16782.0
2018-04-04 11:00:00,187.78,187.89,187.25,187.36,11473.0,176.1848,176.288,175.6875,175.7907,11473.0
2018-04-04 11:05:00,187.4,187.41,186.96,186.99,7210.0,175.8283,175.8377,175.4154,175.4436,7210.0
2018-04-04 11:10:00,187.08,187.32,187.02,187.26,3084.0,175.528,175.7532,175.4717,175.6969,3084.0
2018-04-04 11:15:00,187.22,188.0,187.22,187.95,8435.0,175.6594,176.3912,175.6594,176.3443,8435.0
2018-04-04 11:20:00,188.01,188.49,188.01,188.46,4913.0,176.4006,176.851,176.4006,176.8228,4913.0
2018-04-04 11:25:00,188.46,188.46,188.02,188.07,8974.0,176.8228,176.8228,176.41,176.4569,8974.0
2018-04-04 11:30:00,188.08,188.63,187.91,188.5,25335.0,176.4663,176.9823,176.3068,176.8603,25335.0
2018-04-04 11:35:00,188.58,188.67,188.0,188.18,15700.0,176.9354,177.0199,176.3912,176.5601,15700.0
2018-04-04 11:40:00,188.1,188.15,187.75,187.82,4800.0,176.485,176.532,176.1567,176.2223,4800.0
2018-04-04 11:45:00,187.82,188.33,187.82,188.04,4508.0,176.2223,176.7008,176.2223,176.4288,4508.0
2018-04-04 11:50:00,187.95,187.98,187.57,187.58,5400.0,176.3443,176.3725,175.9878,175.9972,5400.0
2018-04-04 11:55:00,187.38,188.31,187.38,188.31,3918.0,175.8095,176.6821,175.8095,176.6821,3918.0
2018-04-04 12:00:00,188.32,188.32,188.03,188.18,5800.0,176.6915,176.6915,176.4194,176.5601,5800.0
2018-04-04 12:05:00,188.2,188.5,188.06,188.5,5905.0,176.5789,176.8603,176.4475,176.8603,5905.0
2018-04-04 12:10:00,188.61,188.89,188.59,188.59,4661.0,176.9636,177.2263,176.9448,176.9448,4661.0
2018-04-04 12:15:00,188.56,188.56,188.39,188.39,10338.0,176.9166,176.9166,176.7571,176.7571,10338.0
2018-04-04 12:20:00,188.38,188.53,188.23,188.4,7494.0,176.7478,176.8885,176.607,176.7665,7494.0
2018-04-04 12:25:00,188.47,188.73,188.47,188.68,6130.0,176.8322,177.0761,176.8322,177.0292,6130.0
2018-04-04 12:30:00,188.73,188.75,188.27,188.39,2700.0,177.0761,177.0949,176.6446,176.7571,2700.0
2018-04-04 12:35:00,188.48,188.91,188.46,188.6,5320.0,176.8416,177.245,176.8228,176.9542,5320.0
2018-04-04 12:40:00,188.7,189.01,188.61,189.0,5440.0,177.048,177.3389,176.9636,177.3295,5440.0
2018-04-04 12:45:00,189.0,189.01,188.63,188.64,3800.0,177.3295,177.3389,176.9823,176.9917,3800.0
2018-04-04 12:50:00,188.56,189.0,188.54,188.94,8354.0,176.9166,177.3295,176.8979,177.2732,8354.0
2018-04-04 12:55:00,188.98,189.07,188.76,188.76,10408.0,177.3107,177.3952,177.1043,177.1043,10408.0
2018-04-04 13:00:00,188.8,188.83,188.47,188.55,4673.0,177.1418,177.17,176.8322,176.9073,4673.0
2018-04-04 13:05:00,188.53,188.7,188.34,188.34,7369.0,176.8885,177.048,176.7102,176.7102,7369.0
2018-04-04 13:10:00,188.26,188.32,187.95,188.09,8200.0,176.6352,176.6915,176.3443,176.4757,8200.0
2018-04-04 13:15:00,188.05,188.11,187.9,187.9,3903.0,176.4381,176.4944,176.2974,176.2974,3903.0
2018-04-04 13:20:00,187.95,188.04,187.64,187.67,7858.0,176.3443,176.4288,176.0535,176.0816,7858.0
2018-04-04 13:25:00,187.62,188.08,187.53,188.08,5346.0,176.0347,176.4663,175.9502,176.4663,5346.0
2018-04-04 13:30:00,188.21,188.21,187.62,187.62,11395.0,176.5883,176.5883,176.0347,176.0347,11395.0
2018-04-04 13:35:00,187.61,187.91,187.58,187.7,11762.0,176.0253,176.3068,175.9972,176.1097,11762.0
2018-04-04 13:40:00,187.79,187.94,187.72,187.86,14655.0,176.1942,176.3349,176.1285,176.2599,14655.0
2018-04-04 13:45:00,187.86,187.94,187.51,187.54,7317.0,176.2599,176.3349,175.9315,175.9596,7317.0
2018-04-04 13:50:00,187.49,187.57,187.4,187.44,6239.0,175.9127,175.9878,175.8283,175.8658,6239.0
2018-04-04 13:55:00,187.45,187.61,187.36,187.53,6791.0,175.8752,176.0253,175.7907,175.9502,6791.0
2018-04-04 14:00:00,187.61,187.86,187.61,187.73,6792.0,176.0253,176.2599,176.0253,176.1379,6792.0
2018-04-04 14:05:00,187.81,188.19,187.71,188.0,17289.0,176.213,176.5695,176.1191,176.3912,17289.0
2018-04-04 14:10:00,187.91,188.39,187.91,188.35,4667.0,176.3068,176.7571,176.3068,176.7196,4667.0
2018-04-04 14:15:00,188.4,188.63,188.03,188.38,13600.0,176.7665,176.9823,176.4194,176.7478,13600.0
2018-04-04 14:20:00,188.46,188.91,188.37,188.83,13408.0,176.8228,177.245,176.7384,177.17,13408.0
2018-04-04 14:25:00,188.74,189.1,188.69,189.05,7914.0,177.0855,177.4233,177.0386,177.3764,7914.0
2018-04-04 14:30:00,189.09,189.15,188.56,188.56,36653.0,177.4139,177.4702,176.9166,176.9166,36653.0
2018-04-04 14:35:00,188.59,188.66,188.45,188.56,14958.0,176.9448,177.0105,176.8134,176.9166,14958.0
2018-04-04 14:40:00,188.51,189.14,188.43,189.05,17814.0,176.8697,177.4608,176.7947,177.3764,17814.0
2018-04-04 14:45:00,189.09,189.09,188.72,188.84,15192.0,177.4139,177.4139,177.0668,177.1794,15192.0
2018-04-04 14:50:00,188.85,189.24,188.85,189.04,10934.0,177.1887,177.5547,177.1887,177.367,10934.0
2018-04-04 14:55:00,189.08,189.28,188.89,189.24,6958.0,177.4045,177.5922,177.2263,177.5547,6958.0
2018-04-04 15:00:00,189.16,189.67,189.15,189.64,13195.0,177.4796,177.9581,177.4702,177.93,13195.0
2018-04-04 15:05:00,189.54,189.7,189.38,189.4,22591.0,177.8361,177.9863,177.686,177.7048,22591.0
2018-04-04 15:10:00,189.43,189.59,189.34,189.34,9173.0,177.7329,177.883,177.6485,177.6485,9173.0
2018-04-04 15:15:00,189.3,189.41,189.18,189.25,9511.0,177.611,177.7142,177.4984,177.564,9511.0
2018-04-04 15:20:00,189.29,189.91,189.29,189.89,8927.0,177.6016,178.1833,177.6016,178.1645,8927.0
2018-04-04 15:25:00,189.88,190.04,189.74,189.85,29781.0,178.1551,178.3053,178.0238,178.127,29781.0
2018-04-04 15:30:00,189.89,190.19,189.88,189.91,11397.0,178.1645,178.446,178.1551,178.1833,11397.0
2018-04-04 15:35:00,189.96,190.16,189.79,190.02,22127.0,178.2302,178.4178,178.0707,178.2865,22127.0
2018-04-04 15:40:00,189.97,190.05,189.69,189.69,13044.0,178.2396,178.3146,177.9769,177.9769,13044.0
2018-04-04 15:45:00,189.7,190.05,189.65,189.86,27921.0,177.9863,178.3146,177.9393,178.1364,27921.0
2018-04-04 15:50:00,189.88,190.03,189.77,189.8,41060.0,178.1551,178.2959,178.0519,178.0801,41060.0
2018-04-04 15:55:00,189.83,189.89,189.4,189.46,97586.0,178.1082,178.1645,177.7048,177.7611,97586.0
2018-04-05 09:30:00,190.85,191.4,190.79,191.09,13625.0,179.0652,179.5813,179.0089,179.2904,13625.0
2018-04-05 09:35:00,190.89,191.0,189.81,189.88,8566.0,179.1028,179.206,178.0895,178.1551,8566.0
2018-04-05 09:40:00,190.03,190.6,190.03,190.42,1900.0,178.2959,178.8307,178.2959,178.6618,1900.0
2018-04-05 09:45:00,190.58,190.58,190.06,190.51,7700.0,178.8119,178.8119,178.324,178.7462,7700.0
2018-04-05 09:50:00,190.57,190.65,190.1,190.47,6869.0,178.8025,178.8776,178.3616,178.7087,6869.0
2018-04-05 09:55:00,190.47,190.88,190.3,190.88,4024.0,178.7087,179.0934,178.5492,179.0934,4024.0
2018-04-05 10:00:00,191.06,191.06,190.47,190.62,7046.0,179.2623,179.2623,178.7087,178.8494,7046.0
2018-04-05 10:05:00,190.67,191.21,190.67,191.14,13300.0,178.8964,179.403,178.8964,179.3373,13300.0
2018-04-05 10:10:00,191.16,191.24,190.69,190.77,22906.0,179.3561,179.4312,178.9151,178.9902,22906.0
2018-04-05 10:15:00,190.77,191.05,189.89,189.89,15675.0,178.9902,179.2529,178.1645,178.1645,15675.0
2018-04-05 10:20:00,189.98,190.01,189.75,189.78,7764.0,178.249,178.2771,178.0332,178.0613,7764.0
2018-04-05 10:25:00,189.84,189.98,189.55,189.83,3309.0,178.1176,178.249,177.8455,178.1082,3309.0
2018-04-05 10:30:00,189.91,190.49,189.88,190.01,6271.0,178.1833,178.7275,178.1551,178.2771,6271.0
2018-04-05 10:35:00,189.9,189.97,189.51,189.9,6745.0,178.1739,178.2396,177.808,178.1739,6745.0
2018-04-05 10:40:00,189.78,189.93,189.55,189.93,3302.0,178.0613,178.202,177.8455,178.202,3302.0
2018-04-05 10:45:00,189.92,189.99,189.53,189.74,5308.0,178.1927,178.2583,177.8267,178.0238,5308.0
2018-04-05 10:50:00,189.76,189.97,189.7,189.97,4775.0,178.0425,178.2396,177.9863,178.2396,4775.0
2018-04-05 10:55:00,190.02,190.11,189.6,189.66,6844.0,178.2865,178.3709,177.8924,177.9487,6844.0
2018-04-05 11:00:00,189.68,190.02,189.64,189.98,5416.0,177.9675,178.2865,177.93,178.249,5416.0
2018-04-05 11:05:00,189.93,190.6,189.92,190.6,2000.0,178.202,178.8307,178.1927,178.8307,2000.0
2018-04-05 11:10:00,190.6,190.63,190.23,190.49,5603.0,178.8307,178.8588,178.4835,178.7275,5603.0
2018-04-05 11:15:00,190.35,190.35,190.06,190.24,3321.0,178.5961,178.5961,178.324,178.4929,3321.0
2018-04-05 11:20:00,190.35,190.56,190.32,190.52,11612.0,178.5961,178.7931,178.568,178.7556,11612.0
2018-04-05 11:25:00,190.56,190.6,190.35,190.36,14921.0,178.7931,178.8307,178.5961,178.6055,14921.0
2018-04-05 11:30:00,190.32,191.16,190.32,191.08,25953.0,178.568,179.3561,178.568,179.281,25953.0
2018-04-05 11:35:00,191.08,191.08,190.8,190.93,7513.0,179.281,179.281,179.0183,179.1403,7513.0
2018-04-05 11:40:00,190.95,191.09,190.58,190.77,7700.0,179.1591,179.2904,178.8119,178.9902,7700.0
2018-04-05 11:45:00,190.72,190.78,190.61,190.65,4150.0,178.9433,178.9996,178.8401,178.8776,4150.0
2018-04-05 11:50:00,190.69,191.07,190.65,191.07,1800.0,178.9151,179.2717,178.8776,179.2717,1800.0
2018-04-05 11:55:00,191.07,191.38,190.89,191.38,6101.0,179.2717,179.5625,179.1028,179.5625,6101.0
2018-04-05 12:00:00,191.41,191.5,191.07,191.11,5103.0,179.5907,179.6751,179.2717,179.3092,5103.0
2018-04-05 12:05:00,191.2,191.21,190.93,191.01,6147.0,179.3936,179.403,179.1403,179.2154,6147.0
2018-04-05 12:10:00,191.06,191.06,190.79,190.95,9075.0,179.2623,179.2623,179.0089,179.1591,9075.0
2018-04-05 12:15:00,190.87,190.87,190.32,190.39,8402.0,179.084,179.084,178.568,178.6336,8402.0
2018-04-05 12:20:00,190.38,190.43,190.21,190.33,4554.0,178.6243,178.6712,178.4648,178.5773,4554.0
2018-04-05 12:25:00,190.36,190.54,190.35,190.39,7800.0,178.6055,178.7744,178.5961,178.6336,7800.0
2018-04-05 12:30:00,190.49,190.49,190.15,190.15,10114.0,178.7275,178.7275,178.4085,178.4085,10114.0
2018-04-05 12:35:00,190.15,190.36,190.1,190.36,4260.0,178.4085,178.6055,178.3616,178.6055,4260.0
2018-04-05 12:40:00,190.48,190.57,190.17,190.17,3650.0,178.7181,178.8025,178.4272,178.4272,3650.0
2018-04-05 12:45:00,190.2,190.44,190.12,190.26,5431.0,178.4554,178.6806,178.3803,178.5117,5431.0
2018-04-05 12:50:00,190.41,190.53,190.29,190.39,4100.0,178.6524,178.765,178.5398,178.6336,4100.0
2018-04-05 12:55:00,190.4,190.7,190.29,190.47,20813.0,178.643,178.9245,178.5398,178.7087,20813.0
2018-04-05 13:00:00,190.47,190.8,190.47,190.66,10851.0,178.7087,179.0183,178.7087,178.887,10851.0
2018-04-05 13:05:00,190.7,190.76,190.3,190.46,15055.0,178.9245,178.9808,178.5492,178.6993,15055.0
2018-04-05 13:10:00,190.5,190.56,190.33,190.41,5371.0,178.7369,178.7931,178.5773,178.6524,5371.0
2018-04-05 13:15:00,190.38,190.43,190.07,190.3,3800.0,178.6243,178.6712,178.3334,178.5492,3800.0
2018-04-05 13:20:00,190.2,190.28,189.78,189.93,4810.0,178.4554,178.5304,178.0613,178.202,4810.0
2018-04-05 13:25:00,189.99,190.01,189.83,189.95,3300.0,178.2583,178.2771,178.1082,178.2208,3300.0
2018-04-05 13:30:00,189.96,190.2,189.94,190.2,2245.0,178.2302,178.4554,178.2114,178.4554,2245.0
2018-04-05 13:35:00,190.22,190.36,189.89,189.94,6700.0,178.4741,178.6055,178.1645,178.2114,6700.0
2018-04-05 13:40:00,189.63,189.67,189.21,189.45,20800.0,177.9206,177.9581,177.5265,177.7517,20800.0
2018-04-05 13:45:00,189.51,189.93,189.5,189.87,1900.0,177.808,178.202,177.7986,178.1458,1900.0
2018-04-05 13:50:00,189.94,190.29,189.94,190.07,5873.0,178.2114,178.5398,178.2114,178.3334,5873.0
2018-04-05 13:55:00,190.09,190.09,189.89,189.96,4176.0,178.3522,178.3522,178.1645,178.2302,4176.0
2018-04-05 14:00:00,190.05,190.27,189.84,189.97,7653.0,178.3146,178.5211,178.1176,178.2396,7653.0
2018-04-05 14:05:00,190.02,190.02,189.5,189.65,11366.0,178.2865,178.2865,177.7986,177.9393,11366.0
2018-04-05 14:10:00,189.64,189.97,189.53,189.56,16279.0,177.93,178.2396,177.8267,177.8549,16279.0
2018-04-05 14:15:00,189.64,190.16,189.57,190.16,6648.0,177.93,178.4178,177.8643,178.4178,6648.0
2018-04-05 14:20:00,190.08,190.23,189.77,189.89,10380.0,178.3428,178.4835,178.0519,178.1645,10380.0
2018-04-05 14:25:00,189.83,189.98,189.72,189.79,7060.0,178.1082,178.249,178.005,178.0707,7060.0
2018-04-05 14:30:00,189.82,190.34,189.82,190.12,9012.0,178.0988,178.5867,178.0988,178.3803,9012.0
2018-04-05 14:35:00,190.19,190.29,189.91,190.06,10388.0,178.446,178.5398,178.1833,178.324,10388.0
2018-04-05 14:40:00,190.14,190.15,189.77,190.06,14751.0,178.3991,178.4085,178.0519,178.324,14751.0
2018-04-05 14:45:00,190.11,190.31,190.07,190.22,16237.0,178.3709,178.5586,178.3334,178.4741,16237.0
2018-04-05 14:50:00,190.29,190.33,190.17,190.3,9576.0,178.5398,178.5773,178.4272,178.5492,9576.0
2018-04-05 14:55:00,190.34,190.56,190.18,190.56,6778.0,178.5867,178.7931,178.4366,178.7931,6778.0
2018-04-05 15:00:00,190.59,190.59,190.14,190.29,16566.0,178.8213,178.8213,178.3991,178.5398,16566.0
2018-04-05 15:05:00,190.35,190.73,190.3,190.73,8340.0,178.5961,178.9526,178.5492,178.9526,8340.0
2018-04-05 15:10:00,190.73,190.78,190.6,190.64,8008.0,178.9526,178.9996,178.8307,178.8682,8008.0
2018-04-05 15:15:00,190.7,190.7,190.53,190.57,7079.0,178.9245,178.9245,178.765,178.8025,7079.0
2018-04-05 15:20:00,190.62,190.79,190.55,190.58,6263.0,178.8494,179.0089,178.7838,178.8119,6263.0
2018-04-05 15:25:00,190.57,190.58,190.22,190.22,12562.0,178.8025,178.8119,178.4741,178.4741,12562.0
2018-04-05 15:30:00,190.25,190.25,189.75,189.75,14699.0,178.5023,178.5023,178.0332,178.0332,14699.0
2018-04-05 15:35:00,189.77,189.96,189.62,189.81,7848.0,178.0519,178.2302,177.9112,178.0895,7848.0
2018-04-05 15:40:00,189.81,190.2,189.77,190.15,17504.0,178.0895,178.4554,178.0519,178.4085,17504.0
2018-04-05 15:45:00,190.21,190.22,190.01,190.19,30827.0,178.4648,178.4741,178.2771,178.446,30827.0
2018-04-05 15:50:00,190.17,190.38,190.01,190.29,21928.0,178.4272,178.6243,178.2771,178.5398,21928.0
2018-04-05 15:55:00,190.21,190.21,189.68,189.72,54522.0,178.4648,178.4648,177.9675,178.005,54522.0
2018-04-06 09:30:00,187.42,188.2,186.13,188.2,17009.0,175.847,176.5789,174.6367,176.5789,17009.0
2018-04-06 09:35:00,188.02,188.83,188.01,188.83,4407.0,176.41,177.17,176.4006,177.17,4407.0
2018-04-06 09:40:00,188.93,188.93,188.08,188.08,2764.0,177.2638,177.2638,176.4663,176.4663,2764.0
2018-04-06 09:45:00,188.69,189.14,188.25,188.91,8500.0,177.0386,177.4608,176.6258,177.245,8500.0
2018-04-06 09:50:00,189.27,189.39,188.97,189.39,2800.0,177.5828,177.6954,177.3013,177.6954,2800.0
2018-04-06 09:55:00,189.26,189.26,188.59,188.59,6915.0,177.5734,177.5734,176.9448,176.9448,6915.0
2018-04-06 10:00:00,188.73,188.85,188.16,188.84,8498.0,177.0761,177.1887,176.5413,177.1794,8498.0
2018-04-06 10:05:00,188.88,189.33,188.52,189.15,5715.0,177.2169,177.6391,176.8791,177.4702,5715.0
2018-04-06 10:10:00,189.1,189.15,188.77,189.08,3209.0,177.4233,177.4702,177.1137,177.4045,3209.0
2018-04-06 10:15:00,189.02,189.22,188.81,189.22,3900.0,177.3482,177.5359,177.1512,177.5359,3900.0
2018-04-06 10:20:00,189.45,189.58,189.16,189.35,3075.0,177.7517,177.8737,177.4796,177.6579,3075.0
2018-04-06 10:25:00,189.41,189.69,189.34,189.34,4865.0,177.7142,177.9769,177.6485,177.6485,4865.0
2018-04-06 10:30:00,189.16,189.37,188.95,188.95,2900.0,177.4796,177.6766,177.2826,177.2826,2900.0
2018-04-06 10:35:00,188.8,189.02,188.76,188.98,3905.0,177.1418,177.3482,177.1043,177.3107,3905.0
2018-04-06 10:40:00,188.95,188.95,188.42,188.71,3500.0,177.2826,177.2826,176.7853,177.0574,3500.0
2018-04-06 10:45:00,188.54,188.65,188.09,188.65,5085.0,176.8979,177.0011,176.4757,177.0011,5085.0
2018-04-06 10:50:00,188.48,188.67,188.26,188.35,5103.0,176.8416,177.0199,176.6352,176.7196,5103.0
2018-04-06 10:55:00,188.5,188.83,188.36,188.4,11562.0,176.8603,177.17,176.729,176.7665,11562.0
2018-04-06 11:00:00,188.47,188.49,187.75,187.92,4200.0,176.8322,176.851,176.1567,176.3162,4200.0
2018-04-06 11:05:00,187.99,187.99,187.66,187.99,6253.0,176.3818,176.3818,176.0722,176.3818,6253.0
2018-04-06 11:10:00,187.9,188.23,187.85,188.15,9082.0,176.2974,176.607,176.2505,176.532,9082.0
2018-04-06 11:15:00,188.15,188.23,187.91,188.06,6819.0,176.532,176.607,176.3068,176.4475,6819.0
2018-04-06 11:20:00,188.11,188.2,187.61,187.61,4300.0,176.4944,176.5789,176.0253,176.0253,4300.0
2018-04-06 11:25:00,187.59,188.06,187.59,187.85,5200.0,176.0065,176.4475,176.0065,176.2505,5200.0
2018-04-06 11:30:00,187.92,188.43,187.91,188.36,2600.0,176.3162,176.7947,176.3068,176.729,2600.0
2018-04-06 11:35:00,188.45,188.71,188.31,188.69,8567.0,176.8134,177.0574,176.6821,177.0386,8567.0
2018-04-06 11:40:00,188.68,188.88,188.63,188.63,6600.0,177.0292,177.2169,176.9823,176.9823,6600.0
2018-04-06 11:45:00,188.46,188.46,188.05,188.05,3500.0,176.8228,176.8228,176.4381,176.4381,3500.0
2018-04-06 11:50:00,188.01,188.32,187.89,188.32,7920.0,176.4006,176.6915,176.288,176.6915,7920.0
2018-04-06 11:55:00,188.3,188.86,188.3,188.6,26100.0,176.6727,177.1981,176.6727,176.9542,26100.0
2018-04-06 12:00:00,188.67,188.67,188.16,188.16,2500.0,177.0199,177.0199,176.5413,176.5413,2500.0
2018-04-06 12:05:00,188.25,188.42,188.14,188.23,2700.0,176.6258,176.7853,176.5226,176.607,2700.0
2018-04-06 12:10:00,188.19,188.2,187.86,188.05,4087.0,176.5695,176.5789,176.2599,176.4381,4087.0
2018-04-06 12:15:00,187.98,188.02,187.75,187.87,4260.0,176.3725,176.41,176.1567,176.2693,4260.0
2018-04-06 12:20:00,187.71,187.78,187.62,187.65,4600.0,176.1191,176.1848,176.0347,176.0628,4600.0
2018-04-06 12:25:00,187.66,187.71,187.49,187.63,1970.0,176.0722,176.1191,175.9127,176.0441,1970.0
2018-04-06 12:30:00,187.78,188.14,187.78,188.02,2890.0,176.1848,176.5226,176.1848,176.41,2890.0
2018-04-06 12:35:00,188.08,188.51,188.08,188.48,2900.0,176.4663,176.8697,176.4663,176.8416,2900.0
2018-04-06 12:40:00,188.56,188.84,188.45,188.64,2156.0,176.9166,177.1794,176.8134,176.9917,2156.0
2018-04-06 12:45:00,188.55,188.55,188.32,188.32,2900.0,176.9073,176.9073,176.6915,176.6915,2900.0
2018-04-06 12:50:00,188.4,188.86,188.33,188.86,1200.0,176.7665,177.1981,176.7008,177.1981,1200.0
2018-04-06 12:55:00,188.9,189.04,188.88,188.95,1800.0,177.2356,177.367,177.2169,177.2826,1800.0
2018-04-06 13:00:00,188.99,189.0,188.53,188.75,3335.0,177.3201,177.3295,176.8885,177.0949,3335.0
2018-04-06 13:05:00,188.56,188.56,188.18,188.32,3700.0,176.9166,176.9166,176.5601,176.6915,3700.0
2018-04-06 13:10:00,188.15,188.24,187.92,188.14,2856.0,176.532,176.6164,176.3162,176.5226,2856.0
2018-04-06 13:15:00,188.1,188.27,187.88,188.25,1621.0,176.485,176.6446,176.2786,176.6258,1621.0
2018-04-06 13:20:00,188.33,188.37,188.06,188.06,3300.0,176.7008,176.7384,176.4475,176.4475,3300.0
2018-04-06 13:25:00,188.11,188.86,188.11,188.78,5417.0,176.4944,177.1981,176.4944,177.1231,5417.0
2018-04-06 13:30:00,188.85,189.16,188.7,188.71,6707.0,177.1887,177.4796,177.048,177.0574,6707.0
2018-04-06 13:35:00,188.64,188.91,188.36,188.36,7353.0,176.9917,177.245,176.729,176.729,7353.0
2018-04-06 13:40:00,188.27,188.4,188.12,188.25,2500.0,176.6446,176.7665,176.5038,176.6258,2500.0
2018-04-06 13:45:00,188.32,188.32,187.78,187.85,5496.0,176.6915,176.6915,176.1848,176.2505,5496.0
2018-04-06 13:50:00,187.92,187.93,187.39,187.39,6497.0,176.3162,176.3255,175.8189,175.8189,6497.0
2018-04-06 13:55:00,187.48,187.49,187.2,187.2,2401.0,175.9033,175.9127,175.6406,175.6406,2401.0
2018-04-06 14:00:00,186.97,187.28,186.72,186.83,9896.0,175.4248,175.7157,175.1903,175.2935,9896.0
2018-04-06 14:05:00,186.81,186.84,186.38,186.49,8448.0,175.2747,175.3029,174.8713,174.9745,8448.0
2018-04-06 14:10:00,186.75,187.0,186.75,186.83,7408.0,175.2184,175.453,175.2184,175.2935,7408.0
2018-04-06 14:15:00,186.84,186.85,186.48,186.5,3995.0,175.3029,175.3122,174.9651,174.9838,3995.0
2018-04-06 14:20:00,186.45,186.84,186.45,186.56,3915.0,174.9369,175.3029,174.9369,175.0401,3915.0
2018-04-06 14:25:00,186.5,186.6,186.1,186.22,9269.0,174.9838,175.0777,174.6085,174.7211,9269.0
2018-04-06 14:30:00,186.29,186.49,186.06,186.06,7602.0,174.7868,174.9745,174.571,174.571,7602.0
2018-04-06 14:35:00,186.18,186.42,185.72,185.96,5600.0,174.6836,174.9088,174.252,174.4772,5600.0
2018-04-06 14:40:00,185.79,186.57,185.77,186.41,6613.0,174.3177,175.0495,174.2989,174.8994,6613.0
2018-04-06 14:45:00,186.17,186.43,185.72,185.91,7489.0,174.6742,174.9182,174.252,174.4303,7489.0
2018-04-06 14:50:00,185.95,186.09,185.56,186.09,6843.0,174.4678,174.5992,174.1019,174.5992,6843.0
2018-04-06 14:55:00,185.87,185.88,185.54,185.65,10689.0,174.3927,174.4021,174.0831,174.1863,10689.0
2018-04-06 15:00:00,185.78,186.2,185.71,185.71,8850.0,174.3083,174.7024,174.2426,174.2426,8850.0
2018-04-06 15:05:00,185.81,186.05,185.53,185.98,5162.0,174.3365,174.5616,174.0737,174.496,5162.0
2018-04-06 15:10:00,185.88,186.62,185.87,186.53,6645.0,174.4021,175.0964,174.3927,175.012,6645.0
2018-04-06 15:15:00,186.63,186.76,186.33,186.42,6974.0,175.1058,175.2278,174.8243,174.9088,6974.0
2018-04-06 15:20:00,186.47,186.79,186.44,186.59,6286.0,174.9557,175.2559,174.9276,175.0683,6286.0
2018-04-06 15:25:00,186.53,186.56,186.24,186.3,9974.0,175.012,175.0401,174.7399,174.7962,9974.0
2018-04-06 15:30:00,186.3,186.78,186.24,186.75,8531.0,174.7962,175.2466,174.7399,175.2184,8531.0
2018-04-06 15:35:00,186.81,187.1,186.58,186.99,14398.0,175.2747,175.5468,175.0589,175.4436,14398.0
2018-04-06 15:40:00,186.99,187.2,186.96,187.2,18463.0,175.4436,175.6406,175.4154,175.6406,18463.0
2018-04-06 15:45:00,187.18,187.32,186.81,186.85,34677.0,175.6219,175.7532,175.2747,175.3122,34677.0
2018-04-06 15:50:00,186.9,187.77,186.9,187.58,22603.0,175.3591,176.1754,175.3591,175.9972,22603.0
2018-04-06 15:55:00,187.53,187.64,187.27,187.27,47947.0,175.9502,176.0535,175.7063,175.7063,47947.0
2018-04-09 09:30:00,188.39,189.4,188.39,189.4,13493.0,176.7571,177.7048,176.7571,177.7048,13493.0
2018-04-09 09:35:00,189.28,189.51,188.63,188.87,5009.0,177.5922,177.808,176.9823,177.2075,5009.0
2018-04-09 09:40:00,188.74,188.85,188.56,188.8,2907.0,177.0855,177.1887,176.9166,177.1418,2907.0
2018-04-09 09:45:00,188.81,189.15,188.69,189.15,1110.0,177.1512,177.4702,177.0386,177.4702,1110.0
2018-04-09 09:50:00,189.45,189.83,189.39,189.62,8152.0,177.7517,178.1082,177.6954,177.9112,8152.0
2018-04-09 09:55:00,189.59,189.69,189.36,189.36,1429.0,177.883,177.9769,177.6672,177.6672,1429.0
2018-04-09 10:00:00,189.5,189.69,189.44,189.5,4371.0,177.7986,177.9769,177.7423,177.7986,4371.0
2018-04-09 10:05:00,189.49,189.58,189.0,189.0,2316.0,177.7892,177.8737,177.3295,177.3295,2316.0
2018-04-09 10:10:00,189.19,189.21,188.94,189.13,6486.0,177.5077,177.5265,177.2732,177.4514,6486.0
2018-04-09 10:15:00,189.13,189.71,189.0,189.45,4245.0,177.4514,177.9956,177.3295,177.7517,4245.0
2018-04-09 10:20:00,189.38,190.34,189.38,190.34,6422.0,177.686,178.5867,177.686,178.5867,6422.0
2018-04-09 10:25:00,190.17,190.35,190.09,190.2,6173.0,178.4272,178.5961,178.3522,178.4554,6173.0
2018-04-09 10:30:00,190.21,190.39,190.08,190.1,8718.0,178.4648,178.6336,178.3428,178.3616,8718.0
2018-04-09 10:35:00,190.06,190.07,189.89,189.99,2000.0,178.324,178.3334,178.1645,178.2583,2000.0
2018-04-09 10:40:00,189.87,189.96,189.72,189.96,4333.0,178.1458,178.2302,178.005,178.2302,4333.0
2018-04-09 10:45:00,190.04,190.22,189.84,189.96,2250.0,178.3053,178.4741,178.1176,178.2302,2250.0
2018-04-09 10:50:00,189.87,190.2,189.87,190.07,2125.0,178.1458,178.4554,178.1458,178.3334,2125.0
2018-04-09 10:55:00,189.99,190.08,189.9,190.0,3409.0,178.2583,178.3428,178.1739,178.2677,3409.0
2018-04-09 11:00:00,190.14,190.24,189.97,190.21,3099.0,178.3991,178.4929,178.2396,178.4648,3099.0
2018-04-09 11:05:00,190.24,190.28,190.01,190.09,4210.0,178.4929,178.5304,178.2771,178.3522,4210.0
2018-04-09 11:10:00,190.1,190.39,190.1,190.26,6249.0,178.3616,178.6336,178.3616,178.5117,6249.0
2018-04-09 11:15:00,190.25,190.63,190.25,190.44,6557.0,178.5023,178.8588,178.5023,178.6806,6557.0
2018-04-09 11:20:00,190.45,190.68,190.25,190.3,6200.0,178.6899,178.9057,178.5023,178.5492,6200.0
2018-04-09 11:25:00,190.31,190.49,190.29,190.3,5168.0,178.5586,178.7275,178.5398,178.5492,5168.0
2018-04-09 11:30:00,190.28,190.65,190.28,190.54,8006.0,178.5304,178.8776,178.5304,178.7744,8006.0
2018-04-09 11:35:00,190.68,190.68,190.47,190.56,1770.0,178.9057,178.9057,178.7087,178.7931,1770.0
2018-04-09 11:40:00,190.58,190.73,190.58,190.72,546.0,178.8119,178.9526,178.8119,178.9433,546.0
2018-04-09 11:45:00,190.82,191.1,190.82,191.1,1571.0,179.0371,179.2998,179.0371,179.2998,1571.0
2018-04-09 11:50:00,191.12,191.13,190.82,190.82,5345.0,179.3186,179.3279,179.0371,179.0371,5345.0
2018-04-09 11:55:00,190.92,191.01,190.68,191.01,2300.0,179.1309,179.2154,178.9057,179.2154,2300.0
2018-04-09 12:00:00,191.03,191.2,190.99,191.2,1901.0,179.2341,179.3936,179.1966,179.3936,1901.0
2018-04-09 12:05:00,191.06,191.15,190.89,191.15,3472.0,179.2623,179.3467,179.1028,179.3467,3472.0
2018-04-09 12:10:00,191.2,191.25,191.09,191.09,4503.0,179.3936,179.4405,179.2904,179.2904,4503.0
2018-04-09 12:15:00,191.1,191.18,191.07,191.09,2726.0,179.2998,179.3749,179.2717,179.2904,2726.0
2018-04-09 12:20:00,191.09,191.12,190.86,190.88,9726.0,179.2904,179.3186,179.0746,179.0934,9726.0
2018-04-09 12:25:00,190.88,191.0,190.83,190.87,8320.0,179.0934,179.206,179.0465,179.084,8320.0
2018-04-09 12:30:00,190.84,190.92,190.83,190.92,3116.0,179.0559,179.1309,179.0465,179.1309,3116.0
2018-04-09 12:35:00,190.94,190.98,190.78,190.85,3028.0,179.1497,179.1872,178.9996,179.0652,3028.0
2018-04-09 12:40:00,190.68,190.75,190.64,190.75,2732.0,178.9057,178.9714,178.8682,178.9714,2732.0
2018-04-09 12:45:00,190.79,190.85,190.72,190.85,900.0,179.0089,179.0652,178.9433,179.0652,900.0
2018-04-09 12:50:00,190.84,190.89,190.75,190.75,1600.0,179.0559,179.1028,178.9714,178.9714,1600.0
2018-04-09 12:55:00,190.87,190.87,190.49,190.57,3486.0,179.084,179.084,178.7275,178.8025,3486.0
2018-04-09 13:00:00,190.68,190.88,190.61,190.79,3109.0,178.9057,179.0934,178.8401,179.0089,3109.0
2018-04-09 13:05:00,190.88,191.08,190.86,191.08,1703.0,179.0934,179.281,179.0746,179.281,1703.0
2018-04-09 13:10:00,191.05,191.05,190.63,190.81,3259.0,179.2529,179.2529,178.8588,179.0277,3259.0
2018-04-09 13:15:00,190.79,190.95,190.79,190.81,1700.0,179.0089,179.1591,179.0089,179.0277,1700.0
2018-04-09 13:20:00,190.8,190.83,190.63,190.72,2635.0,179.0183,179.0465,178.8588,178.9433,2635.0
2018-04-09 13:25:00,190.58,190.73,190.54,190.73,1928.0,178.8119,178.9526,178.7744,178.9526,1928.0
2018-04-09 13:30:00,190.74,190.89,190.74,190.89,1700.0,178.962,179.1028,178.962,179.1028,1700.0
2018-04-09 13:35:00,190.75,190.77,190.56,190.71,1400.0,178.9714,178.9902,178.7931,178.9339,1400.0
2018-04-09 13:40:00,190.62,190.72,190.54,190.64,3620.0,178.8494,178.9433,178.7744,178.8682,3620.0
2018-04-09 13:45:00,190.64,190.88,190.64,190.88,800.0,178.8682,179.0934,178.8682,179.0934,800.0
2018-04-09 13:50:00,190.9,191.2,190.9,191.07,1102.0,179.1122,179.3936,179.1122,179.2717,1102.0
2018-04-09 13:55:00,191.2,191.26,191.13,191.26,4100.0,179.3936,179.4499,179.3279,179.4499,4100.0
2018-04-09 14:00:00,191.2,191.2,191.03,191.14,5330.0,179.3936,179.3936,179.2341,179.3373,5330.0
2018-04-09 14:05:00,191.05,191.05,190.68,190.69,4412.0,179.2529,179.2529,178.9057,178.9151,4412.0
2018-04-09 14:10:00,190.68,190.8,190.6,190.8,3049.0,178.9057,179.0183,178.8307,179.0183,3049.0
2018-04-09 14:15:00,190.74,190.98,190.68,190.98,1937.0,178.962,179.1872,178.9057,179.1872,1937.0
2018-04-09 14:20:00,190.94,190.94,190.59,190.64,3329.0,179.1497,179.1497,178.8213,178.8682,3329.0
2018-04-09 14:25:00,190.6,190.65,190.46,190.46,3556.0,178.8307,178.8776,178.6993,178.6993,3556.0
2018-04-09 14:30:00,190.43,190.59,190.3,190.3,2812.0,178.6712,178.8213,178.5492,178.5492,2812.0
2018-04-09 14:35:00,190.36,190.38,190.02,190.38,6204.0,178.6055,178.6243,178.2865,178.6243,6204.0
2018-04-09 14:40:00,190.31,190.31,189.97,190.07,2753.0,178.5586,178.5586,178.2396,178.3334,2753.0
2018-04-09 14:45:00,190.06,190.33,189.96,190.23,4807.0,178.324,178.5773,178.2302,178.4835,4807.0
2018-04-09 14:50:00,190.16,190.39,190.15,190.39,2626.0,178.4178,178.6336,178.4085,178.6336,2626.0
2018-04-09 14:55:00,190.36,190.56,190.36,190.49,3102.0,178.6055,178.7931,178.6055,178.7275,3102.0
2018-04-09 15:00:00,190.41,190.71,190.38,190.71,3507.0,178.6524,178.9339,178.6243,178.9339,3507.0
2018-04-09 15:05:00,190.61,190.66,190.55,190.55,1956.0,178.8401,178.887,178.7838,178.7838,1956.0
2018-04-09 15:10:00,190.6,190.65,190.25,190.26,6023.0,178.8307,178.8776,178.5023,178.5117,6023.0
2018-04-09 15:15:00,190.29,190.29,189.83,189.87,3651.0,178.5398,178.5398,178.1082,178.1458,3651.0
2018-04-09 15:20:00,189.73,189.79,189.55,189.75,4493.0,178.0144,178.0707,177.8455,178.0332,4493.0
2018-04-09 15:25:00,189.63,189.8,189.58,189.8,3515.0,177.9206,178.0801,177.8737,178.0801,3515.0
2018-04-09 15:30:00,189.66,189.88,189.44,189.54,4762.0,177.9487,178.1551,177.7423,177.8361,4762.0
2018-04-09 15:35:00,189.48,189.55,189.31,189.44,8812.0,177.7798,177.8455,177.6203,177.7423,8812.0
2018-04-09 15:40:00,189.45,189.45,189.1,189.43,14727.0,177.7517,177.7517,177.4233,177.7329,14727.0
2018-04-09 15:45:00,189.45,189.6,188.86,188.86,18428.0,177.7517,177.8924,177.1981,177.1981,18428.0
2018-04-09 15:50:00,188.85,188.91,188.43,188.54,38838.0,177.1887,177.245,176.7947,176.8979,38838.0
2018-04-09 15:55:00,188.5,188.58,187.62,188.02,160070.0,176.8603,176.9354,176.0347,176.41,160070.0
2018-04-10 09:30:00,192.07,192.49,189.32,189.75,45645.0,180.2099,180.604,177.6297,178.0332,45645.0
2018-04-10 09:35:00,189.85,189.89,189.02,189.22,13068.0,178.127,178.1645,177.3482,177.5359,13068.0
2018-04-10 09:40:00,189.38,189.6,189.21,189.55,4935.0,177.686,177.8924,177.5265,177.8455,4935.0
2018-04-10 09:45:00,189.53,190.24,189.53,189.98,5600.0,177.8267,178.4929,177.8267,178.249,5600.0
2018-04-10 09:50:00,190.0,190.0,189.08,189.08,3064.0,178.2677,178.2677,177.4045,177.4045,3064.0
2018-04-10 09:55:00,189.06,189.35,188.78,188.78,8246.0,177.3858,177.6579,177.1231,177.1231,8246.0
2018-04-10 10:00:00,189.16,189.48,189.08,189.44,4833.0,177.4796,177.7798,177.4045,177.7423,4833.0
2018-04-10 10:05:00,189.62,189.84,189.27,189.77,6028.0,177.9112,178.1176,177.5828,178.0519,6028.0
2018-04-10 10:10:00,189.69,190.48,189.64,190.32,5700.0,177.9769,178.7181,177.93,178.568,5700.0
2018-04-10 10:15:00,190.38,190.45,190.12,190.43,4517.0,178.6243,178.6899,178.3803,178.6712,4517.0
2018-04-10 10:20:00,190.46,190.87,190.27,190.72,6685.0,178.6993,179.084,178.5211,178.9433,6685.0
2018-04-10 10:25:00,190.85,190.95,190.66,190.75,5350.0,179.0652,179.1591,178.887,178.9714,5350.0
2018-04-10 10:30:00,190.84,191.26,190.84,191.23,18242.0,179.0559,179.4499,179.0559,179.4218,18242.0
2018-04-10 10:35:00,191.16,191.37,190.93,191.28,7520.0,179.3561,179.5531,179.1403,179.4687,7520.0
2018-04-10 10:40:00,191.33,191.51,191.29,191.4,5554.0,179.5156,179.6845,179.4781,179.5813,5554.0
2018-04-10 10:45:00,191.45,191.76,191.45,191.63,5023.0,179.6282,179.919,179.6282,179.7971,5023.0
2018-04-10 10:50:00,191.49,191.55,191.25,191.37,6103.0,179.6657,179.722,179.4405,179.5531,6103.0
2018-04-10 10:55:00,191.34,191.41,191.11,191.4,3720.0,179.525,179.5907,179.3092,179.5813,3720.0
2018-04-10 11:00:00,191.44,191.92,191.44,191.75,4258.0,179.6188,180.0692,179.6188,179.9097,4258.0
2018-04-10 11:05:00,191.72,191.72,191.42,191.5,5750.0,179.8815,179.8815,179.6,179.6751,5750.0
2018-04-10 11:10:00,191.43,191.53,191.06,191.53,5700.0,179.6094,179.7033,179.2623,179.7033,5700.0
2018-04-10 11:15:00,191.65,191.79,191.57,191.68,3762.0,179.8158,179.9472,179.7408,179.844,3762.0
2018-04-10 11:20:00,191.69,192.3,191.67,192.3,6907.0,179.8534,180.4257,179.8346,180.4257,6907.0
2018-04-10 11:25:00,192.33,192.35,191.76,191.92,9700.0,180.4539,180.4726,179.919,180.0692,9700.0
2018-04-10 11:30:00,191.9,192.15,191.86,192.09,5721.0,180.0504,180.285,180.0129,180.2287,5721.0
2018-04-10 11:35:00,192.16,192.4,192.05,192.4,5860.0,180.2943,180.5195,180.1911,180.5195,5860.0
2018-04-10 11:40:00,192.58,192.74,191.87,191.9,9103.0,180.6884,180.8385,180.0223,180.0504,9103.0
2018-04-10 11:45:00,191.78,191.87,191.26,191.87,7104.0,179.9378,180.0223,179.4499,180.0223,7104.0
2018-04-10 11:50:00,191.76,192.09,191.5,191.91,6619.0,179.919,180.2287,179.6751,180.0598,6619.0
2018-04-10 11:55:00,192.02,192.08,191.69,191.71,9719.0,180.163,180.2193,179.8534,179.8721,9719.0
2018-04-10 12:00:00,191.63,191.88,191.45,191.45,6305.0,179.7971,180.0316,179.6282,179.6282,6305.0
2018-04-10 12:05:00,191.5,191.74,191.26,191.63,10910.0,179.6751,179.9003,179.4499,179.7971,10910.0
2018-04-10 12:10:00,191.66,191.72,191.47,191.59,4927.0,179.8252,179.8815,179.647,179.7595,4927.0
2018-04-10 12:15:00,191.62,191.62,191.39,191.39,4291.0,179.7877,179.7877,179.5719,179.5719,4291.0
2018-04-10 12:20:00,191.44,191.5,191.09,191.33,5200.0,179.6188,179.6751,179.2904,179.5156,5200.0
2018-04-10 12:25:00,191.18,191.18,190.44,191.1,8488.0,179.3749,179.3749,178.6806,179.2998,8488.0
2018-04-10 12:30:00,191.1,191.68,190.95,191.34,4908.0,179.2998,179.844,179.1591,179.525,4908.0
2018-04-10 12:35:00,191.47,191.74,191.3,191.74,4493.0,179.647,179.9003,179.4875,179.9003,4493.0
2018-04-10 12:40:00,191.65,191.65,191.32,191.36,4200.0,179.8158,179.8158,179.5062,179.5437,4200.0
2018-04-10 12:45:00,191.27,191.59,191.06,191.5,6513.0,179.4593,179.7595,179.2623,179.6751,6513.0
2018-04-10 12:50:00,191.52,191.57,191.14,191.24,3633.0,179.6939,179.7408,179.3373,179.4312,3633.0
2018-04-10 12:55:00,191.38,191.5,191.26,191.28,1900.0,179.5625,179.6751,179.4499,179.4687,1900.0
2018-04-10 13:00:00,191.33,191.62,191.12,191.6,4400.0,179.5156,179.7877,179.3186,179.7689,4400.0
2018-04-10 13:05:00,191.41,191.43,191.13,191.23,3100.0,179.5907,179.6094,179.3279,179.4218,3100.0
2018-04-10 13:10:00,191.32,191.59,191.26,191.55,3530.0,179.5062,179.7595,179.4499,179.722,3530.0
2018-04-10 13:15:00,191.44,191.56,191.17,191.17,4919.0,179.6188,179.7314,179.3655,179.3655,4919.0
2018-04-10 13:20:00,191.12,191.45,191.05,191.37,3618.0,179.3186,179.6282,179.2529,179.5531,3618.0
2018-04-10 13:25:00,191.44,191.58,191.33,191.53,3841.0,179.6188,179.7502,179.5156,179.7033,3841.0
2018-04-10 13:30:00,191.46,191.84,191.3,191.69,7084.0,179.6376,179.9941,179.4875,179.8534,7084.0
2018-04-10 13:35:00,191.68,191.76,191.41,191.7,4141.0,179.844,179.919,179.5907,179.8628,4141.0
2018-04-10 13:40:00,191.67,191.68,191.27,191.29,3200.0,179.8346,179.844,179.4593,179.4781,3200.0
2018-04-10 13:45:00,191.29,191.38,190.96,191.38,9529.0,179.4781,179.5625,179.1684,179.5625,9529.0
2018-04-10 13:50:00,191.31,191.59,191.23,191.59,2896.0,179.4968,179.7595,179.4218,179.7595,2896.0
2018-04-10 13:55:00,191.61,191.91,191.61,191.72,4100.0,179.7783,180.0598,179.7783,179.8815,4100.0
2018-04-10 14:00:00,191.75,191.75,191.43,191.67,2901.0,179.9097,179.9097,179.6094,179.8346,2901.0
2018-04-10 14:05:00,191.62,191.9,191.58,191.69,9963.0,179.7877,180.0504,179.7502,179.8534,9963.0
2018-04-10 14:10:00,191.82,192.0,191.64,191.64,5961.0,179.9753,180.1442,179.8065,179.8065,5961.0
2018-04-10 14:15:00,191.72,191.9,191.69,191.7,3435.0,179.8815,180.0504,179.8534,179.8628,3435.0
2018-04-10 14:20:00,191.6,191.9,191.58,191.63,6928.0,179.7689,180.0504,179.7502,179.7971,6928.0
2018-04-10 14:25:00,191.51,191.86,191.24,191.39,8097.0,179.6845,180.0129,179.4312,179.5719,8097.0
2018-04-10 14:30:00,191.44,191.98,191.43,191.64,4174.0,179.6188,180.1255,179.6094,179.8065,4174.0
2018-04-10 14:35:00,191.61,191.65,191.08,191.38,11478.0,179.7783,179.8158,179.281,179.5625,11478.0
2018-04-10 14:40:00,191.38,191.45,190.94,191.31,6107.0,179.5625,179.6282,179.1497,179.4968,6107.0
2018-04-10 14:45:00,191.27,191.7,191.14,191.14,5800.0,179.4593,179.8628,179.3373,179.3373,5800.0
2018-04-10 14:50:00,191.24,191.53,191.23,191.44,4633.0,179.4312,179.7033,179.4218,179.6188,4633.0
2018-04-10 14:55:00,191.32,191.86,191.31,191.86,2000.0,179.5062,180.0129,179.4968,180.0129,2000.0
2018-04-10 15:00:00,191.78,191.78,191.37,191.37,4608.0,179.9378,179.9378,179.5531,179.5531,4608.0
2018-04-10 15:05:00,191.43,191.93,191.43,191.77,6842.0,179.6094,180.0786,179.6094,179.9284,6842.0
2018-04-10 15:10:00,192.0,192.0,191.79,191.9,6212.0,180.1442,180.1442,179.9472,180.0504,6212.0
2018-04-10 15:15:00,191.89,191.89,191.51,191.82,4303.0,180.041,180.041,179.6845,179.9753,4303.0
2018-04-10 15:20:00,191.88,191.92,191.32,191.37,9216.0,180.0316,180.0692,179.5062,179.5531,9216.0
2018-04-10 15:25:00,191.33,191.83,191.25,191.81,10259.0,179.5156,179.9847,179.4405,179.966,10259.0
2018-04-10 15:30:00,191.74,191.77,191.32,191.48,15982.0,179.9003,179.9284,179.5062,179.6563,15982.0
2018-04-10 15:35:00,191.5,191.76,191.48,191.73,10396.0,179.6751,179.919,179.6563,179.8909,10396.0
2018-04-10 15:40:00,191.7,191.8,191.57,191.59,10176.0,179.8628,179.9566,179.7408,179.7595,10176.0
2018-04-10 15:45:00,191.62,191.92,191.62,191.76,20151.0,179.7877,180.0692,179.7877,179.919,20151.0
2018-04-10 15:50:00,191.85,191.96,191.42,191.49,20020.0,180.0035,180.1067,179.6,179.6657,20020.0
2018-04-10 15:55:00,191.45,191.52,191.19,191.45,33466.0,179.6282,179.6939,179.3842,179.6282,33466.0
2018-04-11 09:30:00,190.06,190.68,189.03,189.44,19775.0,178.324,178.9057,177.3576,177.7423,19775.0
2018-04-11 09:35:00,189.44,189.93,189.44,189.75,1000.0,177.7423,178.202,177.7423,178.0332,1000.0
2018-04-11 09:40:00,189.59,190.62,189.53,190.6,11723.0,177.883,178.8494,177.8267,178.8307,11723.0
2018-04-11 09:45:00,190.39,190.67,189.55,189.83,18149.0,178.6336,178.8964,177.8455,178.1082,18149.0
2018-04-11 09:50:00,189.72,190.35,189.72,190.35,2023.0,178.005,178.5961,178.005,178.5961,2023.0
2018-04-11 09:55:00,190.21,190.63,190.21,190.54,3150.0,178.4648,178.8588,178.4648,178.7744,3150.0
2018-04-11 10:00:00,190.7,190.81,190.49,190.55,8169.0,178.9245,179.0277,178.7275,178.7838,8169.0
2018-04-11 10:05:00,190.56,190.57,190.2,190.2,4290.0,178.7931,178.8025,178.4554,178.4554,4290.0
2018-04-11 10:10:00,190.13,190.33,190.12,190.26,3604.0,178.3897,178.5773,178.3803,178.5117,3604.0
2018-04-11 10:15:00,190.26,190.37,189.87,189.87,6772.0,178.5117,178.6149,178.1458,178.1458,6772.0
2018-04-11 10:20:00,190.01,190.28,189.82,190.24,4162.0,178.2771,178.5304,178.0988,178.4929,4162.0
2018-04-11 10:25:00,190.32,190.32,190.11,190.13,4286.0,178.568,178.568,178.3709,178.3897,4286.0
2018-04-11 10:30:00,190.22,190.5,190.17,190.49,6241.0,178.4741,178.7369,178.4272,178.7275,6241.0
2018-04-11 10:35:00,190.36,190.36,189.96,190.0,7375.0,178.6055,178.6055,178.2302,178.2677,7375.0
2018-04-11 10:40:00,190.0,190.01,189.68,189.86,4975.0,178.2677,178.2771,177.9675,178.1364,4975.0
2018-04-11 10:45:00,189.82,189.83,189.22,189.4,4403.0,178.0988,178.1082,177.5359,177.7048,4403.0
2018-04-11 10:50:00,189.51,189.51,189.03,189.15,4027.0,177.808,177.808,177.3576,177.4702,4027.0
2018-04-11 10:55:00,189.05,189.14,188.75,188.75,6784.0,177.3764,177.4608,177.0949,177.0949,6784.0
2018-04-11 11:00:00,188.8,188.91,188.58,188.91,3123.0,177.1418,177.245,176.9354,177.245,3123.0
2018-04-11 11:05:00,188.91,189.25,188.76,189.2,5019.0,177.245,177.564,177.1043,177.5171,5019.0
2018-04-11 11:10:00,189.26,189.77,189.11,189.65,3670.0,177.5734,178.0519,177.4327,177.9393,3670.0
2018-04-11 11:15:00,189.63,189.74,189.37,189.39,4627.0,177.9206,178.0238,177.6766,177.6954,4627.0
2018-04-11 11:20:00,189.26,189.67,189.18,189.67,4085.0,177.5734,177.9581,177.4984,177.9581,4085.0
2018-04-11 11:25:00,189.75,189.86,189.65,189.72,1200.0,178.0332,178.1364,177.9393,178.005,1200.0
2018-04-11 11:30:00,189.65,189.95,189.43,189.87,5336.0,177.9393,178.2208,177.7329,178.1458,5336.0
2018-04-11 11:35:00,189.87,190.12,189.85,190.12,1725.0,178.1458,178.3803,178.127,178.3803,1725.0
2018-04-11 11:40:00,190.13,190.25,190.11,190.11,2600.0,178.3897,178.5023,178.3709,178.3709,2600.0
2018-04-11 11:45:00,190.17,190.21,190.04,190.18,4981.0,178.4272,178.4648,178.3053,178.4366,4981.0
2018-04-11 11:50:00,190.18,190.69,190.16,190.59,3002.0,178.4366,178.9151,178.4178,178.8213,3002.0
2018-04-11 11:55:00,190.59,190.6,190.41,190.55,4515.0,178.8213,178.8307,178.6524,178.7838,4515.0
2018-04-11 12:00:00,190.59,190.97,190.59,190.88,2400.0,178.8213,179.1778,178.8213,179.0934,2400.0
2018-04-11 12:05:00,190.78,190.78,190.38,190.41,7155.0,178.9996,178.9996,178.6243,178.6524,7155.0
2018-04-11 12:10:00,190.36,190.72,190.36,190.63,2708.0,178.6055,178.9433,178.6055,178.8588,2708.0
2018-04-11 12:15:00,190.41,190.49,190.26,190.33,2578.0,178.6524,178.7275,178.5117,178.5773,2578.0
2018-04-11 12:20:00,190.31,190.64,190.31,190.57,5847.0,178.5586,178.8682,178.5586,178.8025,5847.0
2018-04-11 12:25:00,190.57,190.57,190.37,190.37,3590.0,178.8025,178.8025,178.6149,178.6149,3590.0
2018-04-11 12:30:00,190.51,190.61,190.32,190.32,1900.0,178.7462,178.8401,178.568,178.568,1900.0
2018-04-11 12:35:00,190.32,190.38,190.24,190.24,1400.0,178.568,178.6243,178.4929,178.4929,1400.0
2018-04-11 12:40:00,190.32,190.53,190.32,190.42,3577.0,178.568,178.765,178.568,178.6618,3577.0
2018-04-11 12:45:00,190.53,190.53,190.12,190.18,3100.0,178.765,178.765,178.3803,178.4366,3100.0
2018-04-11 12:50:00,190.17,190.21,189.83,189.83,2708.0,178.4272,178.4648,178.1082,178.1082,2708.0
2018-04-11 12:55:00,189.9,190.15,189.88,189.89,1800.0,178.1739,178.4085,178.1551,178.1645,1800.0
2018-04-11 13:00:00,190.05,190.25,189.98,190.15,4425.0,178.3146,178.5023,178.249,178.4085,4425.0
2018-04-11 13:05:00,190.21,190.21,189.73,190.1,2619.0,178.4648,178.4648,178.0144,178.3616,2619.0
2018-04-11 13:10:00,190.14,190.14,189.53,189.53,3000.0,178.3991,178.3991,177.8267,177.8267,3000.0
2018-04-11 13:15:00,189.62,190.36,189.62,190.36,2040.0,177.9112,178.6055,177.9112,178.6055,2040.0
2018-04-11 13:20:00,190.25,190.34,190.11,190.2,6508.0,178.5023,178.5867,178.3709,178.4554,6508.0
2018-04-11 13:25:00,190.15,190.16,189.81,189.93,3652.0,178.4085,178.4178,178.0895,178.202,3652.0
2018-04-11 13:30:00,189.79,189.88,189.46,189.76,3200.0,178.0707,178.1551,177.7611,178.0425,3200.0
2018-04-11 13:35:00,189.83,190.0,189.83,190.0,2103.0,178.1082,178.2677,178.1082,178.2677,2103.0
2018-04-11 13:40:00,190.01,190.12,190.01,190.12,2200.0,178.2771,178.3803,178.2771,178.3803,2200.0
2018-04-11 13:45:00,190.09,190.09,189.83,190.02,4450.0,178.3522,178.3522,178.1082,178.2865,4450.0
2018-04-11 13:50:00,190.06,190.14,189.92,190.03,3394.0,178.324,178.3991,178.1927,178.2959,3394.0
2018-04-11 13:55:00,190.04,190.12,190.04,190.12,200.0,178.3053,178.3803,178.3053,178.3803,200.0
2018-04-11 14:00:00,190.21,190.22,189.89,190.03,2954.0,178.4648,178.4741,178.1645,178.2959,2954.0
2018-04-11 14:05:00,189.97,189.97,189.46,189.46,4850.0,178.2396,178.2396,177.7611,177.7611,4850.0
2018-04-11 14:10:00,189.48,189.84,189.47,189.77,3166.0,177.7798,178.1176,177.7705,178.0519,3166.0
2018-04-11 14:15:00,189.76,190.12,189.7,190.12,3199.0,178.0425,178.3803,177.9863,178.3803,3199.0
2018-04-11 14:20:00,190.04,190.06,189.9,190.02,1692.0,178.3053,178.324,178.1739,178.2865,1692.0
2018-04-11 14:25:00,190.03,190.04,189.71,189.71,3500.0,178.2959,178.3053,177.9956,177.9956,3500.0
2018-04-11 14:30:00,189.71,190.01,189.69,189.85,3731.0,177.9956,178.2771,177.9769,178.127,3731.0
2018-04-11 14:35:00,189.77,190.0,189.77,189.78,2185.0,178.0519,178.2677,178.0519,178.0613,2185.0
2018-04-11 14:40:00,189.83,189.98,189.6,189.69,4784.0,178.1082,178.249,177.8924,177.9769,4784.0
2018-04-11 14:45:00,189.54,189.75,189.54,189.63,1136.0,177.8361,178.0332,177.8361,177.9206,1136.0
2018-04-11 14:50:00,189.67,189.67,189.45,189.52,2326.0,177.9581,177.9581,177.7517,177.8174,2326.0
2018-04-11 14:55:00,189.56,189.77,189.41,189.77,6100.0,177.8549,178.0519,177.7142,178.0519,6100.0
2018-04-11 15:00:00,189.75,189.87,189.69,189.69,2619.0,178.0332,178.1458,177.9769,177.9769,2619.0
2018-04-11 15:05:00,189.78,189.9,189.25,189.25,4000.0,178.0613,178.1739,177.564,177.564,4000.0
2018-04-11 15:10:00,189.29,189.31,189.0,189.02,3931.0,177.6016,177.6203,177.3295,177.3482,3931.0
2018-04-11 15:15:00,188.98,189.38,188.82,189.32,5496.0,177.3107,177.686,177.1606,177.6297,5496.0
2018-04-11 15:20:00,189.29,189.41,189.19,189.3,11609.0,177.6016,177.7142,177.5077,177.611,11609.0
2018-04-11 15:25:00,189.34,189.51,189.29,189.45,8498.0,177.6485,177.808,177.6016,177.7517,8498.0
2018-04-11 15:30:00,189.45,189.86,189.45,189.85,8467.0,177.7517,178.1364,177.7517,178.127,8467.0
2018-04-11 15:35:00,189.86,189.96,189.77,189.85,5554.0,178.1364,178.2302,178.0519,178.127,5554.0
2018-04-11 15:40:00,189.93,190.1,189.89,190.02,12895.0,178.202,178.3616,178.1645,178.2865,12895.0
2018-04-11 15:45:00,189.96,190.01,189.55,189.6,8591.0,178.2302,178.2771,177.8455,177.8924,8591.0
2018-04-11 15:50:00,189.55,189.57,189.41,189.56,8351.0,177.8455,177.8643,177.7142,177.8549,8351.0
2018-04-11 15:55:00,189.49,189.71,189.37,189.5,41393.0,177.7892,177.9956,177.6766,177.7986,41393.0
2018-04-12 09:30:00,191.12,192.35,190.37,190.88,21141.0,179.3186,180.4726,178.6149,179.0934,21141.0
2018-04-12 09:35:00,191.24,191.97,191.24,191.85,3938.0,179.4312,180.1161,179.4312,180.0035,3938.0
2018-04-12 09:40:00,191.78,192.19,191.54,192.19,7011.0,179.9378,180.3225,179.7126,180.3225,7011.0
2018-04-12 09:45:00,192.19,192.35,191.94,191.95,4759.0,180.3225,180.4726,180.0879,180.0973,4759.0
2018-04-12 09:50:00,192.13,192.43,192.05,192.23,2300.0,180.2662,180.5477,180.1911,180.36,2300.0
2018-04-12 09:55:00,192.09,192.85,192.09,192.59,6000.0,180.2287,180.9417,180.2287,180.6978,6000.0
2018-04-12 10:00:00,192.67,192.8,192.13,192.13,5033.0,180.7729,180.8948,180.2662,180.2662,5033.0
2018-04-12 10:05:00,192.25,192.56,192.21,192.46,1910.0,180.3788,180.6696,180.3413,180.5758,1910.0
2018-04-12 10:10:00,192.53,192.62,192.23,192.36,5200.0,180.6415,180.7259,180.36,180.482,5200.0
2018-04-12 10:15:00,192.28,192.66,192.28,192.35,3400.0,180.4069,180.7635,180.4069,180.4726,3400.0
2018-04-12 10:20:00,192.39,192.87,192.39,192.62,5162.0,180.5101,180.9605,180.5101,180.7259,5162.0
2018-04-12 10:25:00,192.59,192.64,192.13,192.13,5235.0,180.6978,180.7447,180.2662,180.2662,5235.0
2018-04-12 10:30:00,192.12,192.2,191.93,192.2,1400.0,180.2568,180.3319,180.0786,180.3319,1400.0
2018-04-12 10:35:00,192.31,192.44,192.24,192.28,3196.0,180.4351,180.5571,180.3694,180.4069,3196.0
2018-04-12 10:40:00,192.42,192.47,192.15,192.25,1705.0,180.5383,180.5852,180.285,180.3788,1705.0
2018-04-12 10:45:00,192.43,192.43,191.88,192.24,2716.0,180.5477,180.5477,180.0316,180.3694,2716.0
2018-04-12 10:50:00,192.32,192.5,192.09,192.14,3200.0,180.4445,180.6134,180.2287,180.2756,3200.0
2018-04-12 10:55:00,192.15,192.16,192.01,192.03,2534.0,180.285,180.2943,180.1536,180.1724,2534.0
2018-04-12 11:00:00,191.98,192.35,191.97,192.22,5203.0,180.1255,180.4726,180.1161,180.3506,5203.0
2018-04-12 11:05:00,192.32,192.38,192.01,192.38,3153.0,180.4445,180.5008,180.1536,180.5008,3153.0
2018-04-12 11:10:00,192.48,192.58,192.41,192.41,2724.0,180.5946,180.6884,180.5289,180.5289,2724.0
2018-04-12 11:15:00,192.45,192.73,192.43,192.62,3100.0,180.5664,180.8292,180.5477,180.7259,3100.0
2018-04-12 11:20:00,192.64,192.97,192.64,192.83,5681.0,180.7447,181.0543,180.7447,180.923,5681.0
2018-04-12 11:25:00,192.83,192.83,192.65,192.67,2133.0,180.923,180.923,180.7541,180.7729,2133.0
2018-04-12 11:30:00,192.71,192.9,192.67,192.67,2807.0,180.8104,180.9887,180.7729,180.7729,2807.0
2018-04-12 11:35:00,192.67,192.8,192.61,192.8,3719.0,180.7729,180.8948,180.7166,180.8948,3719.0
2018-04-12 11:40:00,192.79,193.02,192.77,192.91,4879.0,180.8854,181.1012,180.8667,180.998,4879.0
2018-04-12 11:45:00,192.98,192.98,192.43,192.58,6111.0,181.0637,181.0637,180.5477,180.6884,6111.0
2018-04-12 11:50:00,192.68,192.68,192.31,192.38,4130.0,180.7822,180.7822,180.4351,180.5008,4130.0
2018-04-12 11:55:00,192.27,192.79,192.27,192.79,14086.0,180.3976,180.8854,180.3976,180.8854,14086.0
2018-04-12 12:00:00,192.88,193.1,192.8,192.93,4384.0,180.9699,181.1763,180.8948,181.0168,4384.0
2018-04-12 12:05:00,192.92,192.94,192.71,192.87,4500.0,181.0074,181.0262,180.8104,180.9605,4500.0
2018-04-12 12:10:00,192.88,192.88,192.64,192.64,1700.0,180.9699,180.9699,180.7447,180.7447,1700.0
2018-04-12 12:15:00,192.59,192.85,192.48,192.85,4548.0,180.6978,180.9417,180.5946,180.9417,4548.0
2018-04-12 12:20:00,192.83,192.87,192.73,192.76,2452.0,180.923,180.9605,180.8292,180.8573,2452.0
2018-04-12 12:25:00,192.9,192.98,192.9,192.98,710.0,180.9887,181.0637,180.9887,181.0637,710.0
2018-04-12 12:30:00,192.93,193.02,192.9,192.93,4091.0,181.0168,181.1012,180.9887,181.0168,4091.0
2018-04-12 12:35:00,192.9,192.94,192.69,192.7,3700.0,180.9887,181.0262,180.7916,180.801,3700.0
2018-04-12 12:40:00,192.74,192.87,192.7,192.83,11600.0,180.8385,180.9605,180.801,180.923,11600.0
2018-04-12 12:45:00,192.83,193.0,192.82,193.0,9417.0,180.923,181.0825,180.9136,181.0825,9417.0
2018-04-12 12:50:00,192.99,193.09,192.97,192.98,1810.0,181.0731,181.1669,181.0543,181.0637,1810.0
2018-04-12 12:55:00,193.0,193.09,192.92,193.02,2560.0,181.0825,181.1669,181.0074,181.1012,2560.0
2018-04-12 13:00:00,193.07,193.18,193.05,193.09,1708.0,181.1482,181.2514,181.1294,181.1669,1708.0
2018-04-12 13:05:00,193.12,193.22,192.79,192.9,5627.0,181.1951,181.2889,180.8854,180.9887,5627.0
2018-04-12 13:10:00,192.97,193.0,192.63,192.63,4244.0,181.0543,181.0825,180.7353,180.7353,4244.0
2018-04-12 13:15:00,192.72,192.82,192.5,192.5,3108.0,180.8198,180.9136,180.6134,180.6134,3108.0
2018-04-12 13:20:00,192.6,192.63,192.38,192.57,1868.0,180.7072,180.7353,180.5008,180.679,1868.0
2018-04-12 13:25:00,192.56,192.56,191.84,192.01,20220.0,180.6696,180.6696,179.9941,180.1536,20220.0
2018-04-12 13:30:00,192.0,192.27,191.8,192.27,6706.0,180.1442,180.3976,179.9566,180.3976,6706.0
2018-04-12 13:35:00,192.25,192.52,192.25,192.49,6559.0,180.3788,180.6321,180.3788,180.604,6559.0
2018-04-12 13:40:00,192.49,192.53,192.41,192.44,2311.0,180.604,180.6415,180.5289,180.5571,2311.0
2018-04-12 13:45:00,192.39,192.48,192.21,192.38,3270.0,180.5101,180.5946,180.3413,180.5008,3270.0
2018-04-12 13:50:00,192.43,192.6,192.36,192.51,4600.0,180.5477,180.7072,180.482,180.6227,4600.0
2018-04-12 13:55:00,192.43,192.43,191.91,192.14,3870.0,180.5477,180.5477,180.0598,180.2756,3870.0
2018-04-12 14:00:00,192.15,192.43,192.02,192.43,1814.0,180.285,180.5477,180.163,180.5477,1814.0
2018-04-12 14:05:00,192.39,192.59,192.37,192.44,5395.0,180.5101,180.6978,180.4914,180.5571,5395.0
2018-04-12 14:10:00,192.49,192.63,192.47,192.52,2980.0,180.604,180.7353,180.5852,180.6321,2980.0
2018-04-12 14:15:00,192.57,192.7,192.54,192.61,7700.0,180.679,180.801,180.6509,180.7166,7700.0
2018-04-12 14:20:00,192.66,192.79,192.66,192.79,2100.0,180.7635,180.8854,180.7635,180.8854,2100.0
2018-04-12 14:25:00,192.71,192.76,192.59,192.67,3063.0,180.8104,180.8573,180.6978,180.7729,3063.0
2018-04-12 14:30:00,192.68,192.81,192.53,192.62,3930.0,180.7822,180.9042,180.6415,180.7259,3930.0
2018-04-12 14:35:00,192.55,192.65,192.36,192.6,2300.0,180.6603,180.7541,180.482,180.7072,2300.0
2018-04-12 14:40:00,192.66,192.69,192.58,192.69,2827.0,180.7635,180.7916,180.6884,180.7916,2827.0
2018-04-12 14:45:00,192.64,192.66,192.37,192.42,3199.0,180.7447,180.7635,180.4914,180.5383,3199.0
2018-04-12 14:50:00,192.46,192.73,192.46,192.64,23323.0,180.5758,180.8292,180.5758,180.7447,23323.0
2018-04-12 14:55:00,192.55,193.08,192.55,193.04,4948.0,180.6603,181.1575,180.6603,181.12,4948.0
2018-04-12 15:00:00,193.03,193.17,192.93,192.93,5748.0,181.1106,181.242,181.0168,181.0168,5748.0
2018-04-12 15:05:00,192.87,192.87,192.56,192.56,2500.0,180.9605,180.9605,180.6696,180.6696,2500.0
2018-04-12 15:10:00,192.64,193.0,192.64,193.0,4011.0,180.7447,181.0825,180.7447,181.0825,4011.0
2018-04-12 15:15:00,193.0,193.0,192.67,192.95,4260.0,181.0825,181.0825,180.7729,181.0356,4260.0
2018-04-12 15:20:00,192.99,193.29,192.96,193.09,5306.0,181.0731,181.3546,181.0449,181.1669,5306.0
2018-04-12 15:25:00,193.05,193.21,193.05,193.06,12250.0,181.1294,181.2795,181.1294,181.1388,12250.0
2018-04-12 15:30:00,193.05,193.05,192.73,192.73,7985.0,181.1294,181.1294,180.8292,180.8292,7985.0
2018-04-12 15:35:00,192.73,193.16,192.7,193.13,11041.0,180.8292,181.2326,180.801,181.2045,11041.0
2018-04-12 15:40:00,193.15,193.16,192.83,192.83,9514.0,181.2232,181.2326,180.923,180.923,9514.0
2018-04-12 15:45:00,192.76,192.8,192.31,192.48,23418.0,180.8573,180.8948,180.4351,180.5946,23418.0
2018-04-12 15:50:00,192.49,192.6,192.21,192.3,13252.0,180.604,180.7072,180.3413,180.4257,13252.0
2018-04-12 15:55:00,192.32,192.48,192.14,192.2,51223.0,180.4445,180.5946,180.2756,180.3319,51223.0
2018-04-13 09:30:00,192.17,193.39,192.17,193.08,55596.0,180.3037,181.4484,180.3037,181.1575,55596.0
2018-04-13 09:35:00,192.93,192.94,192.06,192.66,10154.0,181.0168,181.0262,180.2005,180.7635,10154.0
2018-04-13 09:40:00,192.38,193.33,192.38,192.64,21691.0,180.5008,181.3921,180.5008,180.7447,21691.0
2018-04-13 09:45:00,192.54,193.35,192.54,193.08,9050.0,180.6509,181.4109,180.6509,181.1575,9050.0
2018-04-13 09:50:00,193.08,193.32,192.47,192.54,13510.0,181.1575,181.3827,180.5852,180.6509,13510.0
2018-04-13 09:55:00,192.49,192.72,192.22,192.71,6472.0,180.604,180.8198,180.3506,180.8104,6472.0
2018-04-13 10:00:00,192.52,193.0,192.29,192.55,16478.0,180.6321,181.0825,180.4163,180.6603,16478.0
2018-04-13 10:05:00,192.44,192.79,192.31,192.31,7440.0,180.5571,180.8854,180.4351,180.4351,7440.0
2018-04-13 10:10:00,192.32,192.37,191.93,192.02,15709.0,180.4445,180.4914,180.0786,180.163,15709.0
2018-04-13 10:15:00,192.0,192.41,191.94,191.94,12115.0,180.1442,180.5289,180.0879,180.0879,12115.0
2018-04-13 10:20:00,191.9,192.1,191.7,191.86,4014.0,180.0504,180.2381,179.8628,180.0129,4014.0
2018-04-13 10:25:00,191.85,191.85,191.4,191.47,5400.0,180.0035,180.0035,179.5813,179.647,5400.0
2018-04-13 10:30:00,191.48,191.88,191.22,191.88,3553.0,179.6563,180.0316,179.4124,180.0316,3553.0
2018-04-13 10:35:00,191.73,191.74,191.0,191.03,11260.0,179.8909,179.9003,179.206,179.2341,11260.0
2018-04-13 10:40:00,191.09,191.19,190.79,190.79,18202.0,179.2904,179.3842,179.0089,179.0089,18202.0
2018-04-13 10:45:00,190.92,191.52,190.84,191.52,6161.0,179.1309,179.6939,179.0559,179.6939,6161.0
2018-04-13 10:50:00,191.52,191.52,191.04,191.09,6957.0,179.6939,179.6939,179.2435,179.2904,6957.0
2018-04-13 10:55:00,191.1,191.1,190.68,190.73,4057.0,179.2998,179.2998,178.9057,178.9526,4057.0
2018-04-13 11:00:00,190.69,190.69,190.38,190.49,4976.0,178.9151,178.9151,178.6243,178.7275,4976.0
2018-04-13 11:05:00,190.69,191.19,190.69,191.19,2471.0,178.9151,179.3842,178.9151,179.3842,2471.0
2018-04-13 11:10:00,191.19,191.33,191.0,191.0,5436.0,179.3842,179.5156,179.206,179.206,5436.0
2018-04-13 11:15:00,190.93,191.15,190.93,191.02,2594.0,179.1403,179.3467,179.1403,179.2247,2594.0
2018-04-13 11:20:00,191.05,191.3,190.84,191.3,5903.0,179.2529,179.4875,179.0559,179.4875,5903.0
2018-04-13 11:25:00,191.38,191.64,191.38,191.64,3699.0,179.5625,179.8065,179.5625,179.8065,3699.0
2018-04-13 11:30:00,191.64,192.01,191.56,191.92,3933.0,179.8065,180.1536,179.7314,180.0692,3933.0
2018-04-13 11:35:00,191.93,191.97,191.55,191.55,4501.0,180.0786,180.1161,179.722,179.722,4501.0
2018-04-13 11:40:00,191.41,191.92,191.41,191.92,10576.0,179.5907,180.0692,179.5907,180.0692,10576.0
2018-04-13 11:45:00,191.84,191.84,191.78,191.78,800.0,179.9941,179.9941,179.9378,179.9378,800.0
2018-04-13 11:50:00,191.79,191.79,191.53,191.53,3728.0,179.9472,179.9472,179.7033,179.7033,3728.0
2018-04-13 11:55:00,191.53,191.8,191.49,191.74,2673.0,179.7033,179.9566,179.6657,179.9003,2673.0
2018-04-13 12:00:00,191.73,191.91,191.64,191.64,3000.0,179.8909,180.0598,179.8065,179.8065,3000.0
2018-04-13 12:05:00,191.59,191.77,191.3,191.5,7986.0,179.7595,179.9284,179.4875,179.6751,7986.0
2018-04-13 12:10:00,191.51,191.56,191.22,191.4,9650.0,179.6845,179.7314,179.4124,179.5813,9650.0
2018-04-13 12:15:00,191.47,191.48,191.22,191.22,5759.0,179.647,179.6563,179.4124,179.4124,5759.0
2018-04-13 12:20:00,191.15,191.32,191.15,191.26,1300.0,179.3467,179.5062,179.3467,179.4499,1300.0
2018-04-13 12:25:00,191.38,191.53,191.07,191.53,3600.0,179.5625,179.7033,179.2717,179.7033,3600.0
2018-04-13 12:30:00,191.39,191.4,190.98,190.98,3481.0,179.5719,179.5813,179.1872,179.1872,3481.0
2018-04-13 12:35:00,191.06,191.18,190.85,191.05,4701.0,179.2623,179.3749,179.0652,179.2529,4701.0
2018-04-13 12:40:00,191.05,191.07,190.91,190.97,3980.0,179.2529,179.2717,179.1215,179.1778,3980.0
2018-04-13 12:45:00,190.98,191.04,190.83,190.91,2911.0,179.1872,179.2435,179.0465,179.1215,2911.0
2018-04-13 12:50:00,191.04,191.31,191.02,191.02,10372.0,179.2435,179.4968,179.2247,179.2247,10372.0
2018-04-13 12:55:00,191.12,191.26,191.01,191.26,2315.0,179.3186,179.4499,179.2154,179.4499,2315.0
2018-04-13 13:00:00,191.29,191.44,191.2,191.43,3065.0,179.4781,179.6188,179.3936,179.6094,3065.0
2018-04-13 13:05:00,191.45,191.49,191.34,191.43,2884.0,179.6282,179.6657,179.525,179.6094,2884.0
2018-04-13 13:10:00,191.51,191.52,191.31,191.52,1657.0,179.6845,179.6939,179.4968,179.6939,1657.0
2018-04-13 13:15:00,191.57,191.73,191.51,191.51,10920.0,179.7408,179.8909,179.6845,179.6845,10920.0
2018-04-13 13:20:00,191.51,191.67,191.47,191.56,9364.0,179.6845,179.8346,179.647,179.7314,9364.0
2018-04-13 13:25:00,191.65,191.76,191.55,191.6,17122.0,179.8158,179.919,179.722,179.7689,17122.0
2018-04-13 13:30:00,191.54,191.6,191.33,191.41,2901.0,179.7126,179.7689,179.5156,179.5907,2901.0
2018-04-13 13:35:00,191.29,191.36,191.21,191.34,3900.0,179.4781,179.5437,179.403,179.525,3900.0
2018-04-13 13:40:00,191.37,191.49,191.31,191.49,3200.0,179.5531,179.6657,179.4968,179.6657,3200.0
2018-04-13 13:45:00,191.48,191.52,191.37,191.44,5200.0,179.6563,179.6939,179.5531,179.6188,5200.0
2018-04-13 13:50:00,191.44,191.49,191.34,191.38,5498.0,179.6188,179.6657,179.525,179.5625,5498.0
2018-04-13 13:55:00,191.33,191.42,191.21,191.29,4569.0,179.5156,179.6,179.403,179.4781,4569.0
2018-04-13 14:00:00,191.29,191.29,191.12,191.14,2459.0,179.4781,179.4781,179.3186,179.3373,2459.0
2018-04-13 14:05:00,191.13,191.15,191.05,191.12,6994.0,179.3279,179.3467,179.2529,179.3186,6994.0
2018-04-13 14:10:00,191.07,191.14,190.94,190.94,10222.0,179.2717,179.3373,179.1497,179.1497,10222.0
2018-04-13 14:15:00,190.93,190.94,190.8,190.87,5425.0,179.1403,179.1497,179.0183,179.084,5425.0
2018-04-13 14:20:00,190.85,191.09,190.85,191.09,3354.0,179.0652,179.2904,179.0652,179.2904,3354.0
2018-04-13 14:25:00,191.03,191.06,190.85,190.95,4136.0,179.2341,179.2623,179.0652,179.1591,4136.0
2018-04-13 14:30:00,190.9,191.28,190.8,191.08,5593.0,179.1122,179.4687,179.0183,179.281,5593.0
2018-04-13 14:35:00,191.09,191.11,190.92,190.92,5200.0,179.2904,179.3092,179.1309,179.1309,5200.0
2018-04-13 14:40:00,190.98,191.07,190.92,191.0,2921.0,179.1872,179.2717,179.1309,179.206,2921.0
2018-04-13 14:45:00,191.0,191.1,190.79,190.79,14286.0,179.206,179.2998,179.0089,179.0089,14286.0
2018-04-13 14:50:00,190.74,190.76,190.51,190.71,3600.0,178.962,178.9808,178.7462,178.9339,3600.0
2018-04-13 14:55:00,190.72,190.78,190.57,190.78,2454.0,178.9433,178.9996,178.8025,178.9996,2454.0
2018-04-13 15:00:00,190.72,190.72,190.39,190.42,5000.0,178.9433,178.9433,178.6336,178.6618,5000.0
2018-04-13 15:05:00,190.27,190.47,190.18,190.37,2440.0,178.5211,178.7087,178.4366,178.6149,2440.0
2018-04-13 15:10:00,190.32,190.62,190.32,190.48,3440.0,178.568,178.8494,178.568,178.7181,3440.0
2018-04-13 15:15:00,190.46,190.46,189.67,189.67,6029.0,178.6993,178.6993,177.9581,177.9581,6029.0
2018-04-13 15:20:00,189.68,190.25,189.68,190.19,8265.0,177.9675,178.5023,177.9675,178.446,8265.0
2018-04-13 15:25:00,190.22,190.3,189.93,190.06,29189.0,178.4741,178.5492,178.202,178.324,29189.0
2018-04-13 15:30:00,190.03,190.31,189.83,190.17,10021.0,178.2959,178.5586,178.1082,178.4272,10021.0
2018-04-13 15:35:00,190.15,190.3,190.0,190.3,14062.0,178.4085,178.5492,178.2677,178.5492,14062.0
2018-04-13 15:40:00,190.27,190.72,190.27,190.44,19906.0,178.5211,178.9433,178.5211,178.6806,19906.0
2018-04-13 15:45:00,190.55,190.68,190.46,190.55,17407.0,178.7838,178.9057,178.6993,178.7838,17407.0
2018-04-13 15:50:00,190.65,190.85,190.61,190.65,24704.0,178.8776,179.0652,178.8401,178.8776,24704.0
2018-04-13 15:55:00,190.67,191.1,190.51,190.82,35041.0,178.8964,179.2998,178.7462,179.0371,35041.0
2018-04-16 09:30:00,192.5,193.04,191.75,192.81,15591.0,180.6134,181.12,179.9097,180.9042,15591.0
2018-04-16 09:35:00,192.81,192.81,191.35,191.35,6428.0,180.9042,180.9042,179.5344,179.5344,6428.0
2018-04-16 09:40:00,191.35,191.61,190.8,191.3,17127.0,179.5344,179.7783,179.0183,179.4875,17127.0
2018-04-16 09:45:00,191.52,191.94,191.51,191.53,12096.0,179.6939,180.0879,179.6845,179.7033,12096.0
2018-04-16 09:50:00,191.62,191.66,190.86,191.12,5915.0,179.7877,179.8252,179.0746,179.3186,5915.0
2018-04-16 09:55:00,191.23,191.51,191.0,191.38,10958.0,179.4218,179.6845,179.206,179.5625,10958.0
2018-04-16 10:00:00,191.41,191.84,191.41,191.8,9190.0,179.5907,179.9941,179.5907,179.9566,9190.0
2018-04-16 10:05:00,191.82,192.21,191.72,192.06,14363.0,179.9753,180.3413,179.8815,180.2005,14363.0
2018-04-16 10:10:00,192.06,192.07,191.64,191.64,7482.0,180.2005,180.2099,179.8065,179.8065,7482.0
2018-04-16 10:15:00,191.68,191.68,191.38,191.56,10978.0,179.844,179.844,179.5625,179.7314,10978.0
2018-04-16 10:20:00,191.64,192.15,191.64,192.04,5565.0,179.8065,180.285,179.8065,180.1818,5565.0
2018-04-16 10:25:00,192.16,192.52,192.07,192.52,4000.0,180.2943,180.6321,180.2099,180.6321,4000.0
2018-04-16 10:30:00,192.66,192.83,192.39,192.42,6507.0,180.7635,180.923,180.5101,180.5383,6507.0
2018-04-16 10:35:00,192.5,192.5,192.02,192.15,7970.0,180.6134,180.6134,180.163,180.285,7970.0
2018-04-16 10:40:00,192.27,192.32,191.85,191.97,12790.0,180.3976,180.4445,180.0035,180.1161,12790.0
2018-04-16 10:45:00,192.08,192.17,191.68,191.68,8306.0,180.2193,180.3037,179.844,179.844,8306.0
2018-04-16 10:50:00,191.73,191.8,191.39,191.71,10558.0,179.8909,179.9566,179.5719,179.8721,10558.0
2018-04-16 10:55:00,191.85,191.91,191.58,191.69,6734.0,180.0035,180.0598,179.7502,179.8534,6734.0
2018-04-16 11:00:00,191.74,192.23,191.73,191.78,6044.0,179.9003,180.36,179.8909,179.9378,6044.0
2018-04-16 11:05:00,191.93,192.06,191.8,191.91,10175.0,180.0786,180.2005,179.9566,180.0598,10175.0
2018-04-16 11:10:00,191.93,191.94,191.4,191.49,14783.0,180.0786,180.0879,179.5813,179.6657,14783.0
2018-04-16 11:15:00,191.54,191.9,191.28,191.83,10376.0,179.7126,180.0504,179.4687,179.9847,10376.0
2018-04-16 11:20:00,191.85,192.12,191.65,191.83,6971.0,180.0035,180.2568,179.8158,179.9847,6971.0
2018-04-16 11:25:00,192.06,192.1,191.71,192.03,4350.0,180.2005,180.2381,179.8721,180.1724,4350.0
2018-04-16 11:30:00,192.01,192.01,191.53,191.56,8696.0,180.1536,180.1536,179.7033,179.7314,8696.0
2018-04-16 11:35:00,191.55,192.02,191.55,191.87,5177.0,179.722,180.163,179.722,180.0223,5177.0
2018-04-16 11:40:00,191.87,191.87,191.46,191.61,4010.0,180.0223,180.0223,179.6376,179.7783,4010.0
2018-04-16 11:45:00,191.62,191.69,191.33,191.42,4696.0,179.7877,179.8534,179.5156,179.6,4696.0
2018-04-16 11:50:00,191.51,191.81,191.44,191.5,2810.0,179.6845,179.966,179.6188,179.6751,2810.0
2018-04-16 11:55:00,191.51,192.02,191.5,191.79,7400.0,179.6845,180.163,179.6751,179.9472,7400.0
2018-04-16 12:00:00,191.94,192.15,191.88,192.09,6000.0,180.0879,180.285,180.0316,180.2287,6000.0
2018-04-16 12:05:00,192.07,192.11,191.92,192.03,2103.0,180.2099,180.2474,180.0692,180.1724,2103.0
2018-04-16 12:10:00,192.01,192.26,192.01,192.08,4500.0,180.1536,180.3882,180.1536,180.2193,4500.0
2018-04-16 12:15:00,192.11,192.16,191.9,191.9,5832.0,180.2474,180.2943,180.0504,180.0504,5832.0
2018-04-16 12:20:00,191.99,192.0,191.63,191.84,8593.0,180.1348,180.1442,179.7971,179.9941,8593.0
2018-04-16 12:25:00,191.98,192.09,191.77,191.77,3645.0,180.1255,180.2287,179.9284,179.9284,3645.0
2018-04-16 12:30:00,191.92,192.03,191.77,191.82,4966.0,180.0692,180.1724,179.9284,179.9753,4966.0
2018-04-16 12:35:00,191.77,191.87,191.69,191.84,2140.0,179.9284,180.0223,179.8534,179.9941,2140.0
2018-04-16 12:40:00,191.98,192.1,191.83,191.88,3400.0,180.1255,180.2381,179.9847,180.0316,3400.0
2018-04-16 12:45:00,191.84,192.32,191.84,192.18,9694.0,179.9941,180.4445,179.9941,180.3131,9694.0
2018-04-16 12:50:00,192.15,192.71,192.09,192.56,10265.0,180.285,180.8104,180.2287,180.6696,10265.0
2018-04-16 12:55:00,192.47,192.62,192.21,192.39,13252.0,180.5852,180.7259,180.3413,180.5101,13252.0
2018-04-16 13:00:00,192.37,192.69,192.32,192.46,9256.0,180.4914,180.7916,180.4445,180.5758,9256.0
2018-04-16 13:05:00,192.47,192.53,192.19,192.5,9479.0,180.5852,180.6415,180.3225,180.6134,9479.0
2018-04-16 13:10:00,192.44,192.44,192.27,192.3,7300.0,180.5571,180.5571,180.3976,180.4257,7300.0
2018-04-16 13:15:00,192.38,192.39,192.06,192.15,10115.0,180.5008,180.5101,180.2005,180.285,10115.0
2018-04-16 13:20:00,192.23,192.43,192.23,192.23,4315.0,180.36,180.5477,180.36,180.36,4315.0
2018-04-16 13:25:00,192.22,192.28,191.91,192.09,7500.0,180.3506,180.4069,180.0598,180.2287,7500.0
2018-04-16 13:30:00,192.05,192.41,191.87,192.28,17136.0,180.1911,180.5289,180.0223,180.4069,17136.0
2018-04-16 13:35:00,192.39,192.43,192.28,192.4,4003.0,180.5101,180.5477,180.4069,180.5195,4003.0
2018-04-16 13:40:00,192.36,192.45,192.12,192.18,9463.0,180.482,180.5664,180.2568,180.3131,9463.0
2018-04-16 13:45:00,192.25,192.38,192.21,192.29,8447.0,180.3788,180.5008,180.3413,180.4163,8447.0
2018-04-16 13:50:00,192.27,192.35,192.16,192.35,4000.0,180.3976,180.4726,180.2943,180.4726,4000.0
2018-04-16 13:55:00,192.35,192.45,192.35,192.44,1410.0,180.4726,180.5664,180.4726,180.5571,1410.0
2018-04-16 14:00:00,192.47,192.51,192.14,192.31,6808.0,180.5852,180.6227,180.2756,180.4351,6808.0
2018-04-16 14:05:00,192.27,192.33,192.1,192.33,2600.0,180.3976,180.4539,180.2381,180.4539,2600.0
2018-04-16 14:10:00,192.38,192.51,192.26,192.26,5100.0,180.5008,180.6227,180.3882,180.3882,5100.0
2018-04-16 14:15:00,192.19,192.24,192.12,192.12,1942.0,180.3225,180.3694,180.2568,180.2568,1942.0
2018-04-16 14:20:00,192.14,192.26,192.1,192.26,3233.0,180.2756,180.3882,180.2381,180.3882,3233.0
2018-04-16 14:25:00,192.27,192.28,191.98,192.24,3396.0,180.3976,180.4069,180.1255,180.3694,3396.0
2018-04-16 14:30:00,192.15,192.3,192.12,192.19,3900.0,180.285,180.4257,180.2568,180.3225,3900.0
2018-04-16 14:35:00,192.25,192.41,192.24,192.32,2357.0,180.3788,180.5289,180.3694,180.4445,2357.0
2018-04-16 14:40:00,192.33,192.34,192.08,192.13,2652.0,180.4539,180.4632,180.2193,180.2662,2652.0
2018-04-16 14:45:00,192.1,192.26,192.03,192.25,3575.0,180.2381,180.3882,180.1724,180.3788,3575.0
2018-04-16 14:50:00,192.18,192.18,191.89,191.89,5615.0,180.3131,180.3131,180.041,180.041,5615.0
2018-04-16 14:55:00,191.86,192.23,191.79,192.15,4840.0,180.0129,180.36,179.9472,180.285,4840.0
2018-04-16 15:00:00,192.17,192.36,192.12,192.36,6215.0,180.3037,180.482,180.2568,180.482,6215.0
2018-04-16 15:05:00,192.38,192.38,192.19,192.28,4364.0,180.5008,180.5008,180.3225,180.4069,4364.0
2018-04-16 15:10:00,192.25,192.29,192.12,192.22,4006.0,180.3788,180.4163,180.2568,180.3506,4006.0
2018-04-16 15:15:00,192.14,192.27,192.0,192.17,6004.0,180.2756,180.3976,180.1442,180.3037,6004.0
2018-04-16 15:20:00,192.05,192.11,191.83,192.11,7800.0,180.1911,180.2474,179.9847,180.2474,7800.0
2018-04-16 15:25:00,192.15,192.42,192.15,192.34,5733.0,180.285,180.5383,180.285,180.4632,5733.0
2018-04-16 15:30:00,192.32,192.44,192.31,192.4,4545.0,180.4445,180.5571,180.4351,180.5195,4545.0
2018-04-16 15:35:00,192.35,192.43,192.2,192.38,7064.0,180.4726,180.5477,180.3319,180.5008,7064.0
2018-04-16 15:40:00,192.38,192.55,192.25,192.53,5519.0,180.5008,180.6603,180.3788,180.6415,5519.0
2018-04-16 15:45:00,192.49,192.53,191.96,192.0,13349.0,180.604,180.6415,180.1067,180.1442,13349.0
2018-04-16 15:50:00,192.02,192.18,191.93,191.95,14086.0,180.163,180.3131,180.0786,180.0973,14086.0
2018-04-16 15:55:00,191.92,192.02,191.61,191.71,36948.0,180.0692,180.163,179.7783,179.8721,36948.0
2018-04-17 09:30:00,193.42,193.84,193.42,193.68,14783.0,181.4765,181.8706,181.4765,181.7205,14783.0
2018-04-17 09:35:00,193.77,193.9,193.56,193.84,6817.0,181.8049,181.9269,181.6079,181.8706,6817.0
2018-04-17 09:40:00,193.94,194.05,193.64,193.97,7523.0,181.9644,182.0676,181.683,181.9926,7523.0
2018-04-17 09:45:00,193.87,194.6,193.87,194.5,7795.0,181.8988,182.5837,181.8988,182.4899,7795.0
2018-04-17 09:50:00,194.55,194.6,194.06,194.09,5076.0,182.5368,182.5837,182.077,182.1052,5076.0
2018-04-17 09:55:00,194.2,194.35,194.05,194.26,6525.0,182.2084,182.3491,182.0676,182.2647,6525.0
2018-04-17 10:00:00,194.16,194.73,194.15,194.61,5636.0,182.1709,182.7057,182.1615,182.5931,5636.0
2018-04-17 10:05:00,194.45,194.46,194.3,194.43,4966.0,182.4429,182.4523,182.3022,182.4242,4966.0
2018-04-17 10:10:00,194.42,194.68,194.25,194.56,9882.0,182.4148,182.6587,182.2553,182.5462,9882.0
2018-04-17 10:15:00,194.48,194.76,194.42,194.56,13258.0,182.4711,182.7338,182.4148,182.5462,13258.0
2018-04-17 10:20:00,194.64,194.8,194.44,194.74,6076.0,182.6212,182.7713,182.4336,182.715,6076.0
2018-04-17 10:25:00,194.79,194.85,194.32,194.32,40851.0,182.7619,182.8182,182.321,182.321,40851.0
2018-04-17 10:30:00,194.46,194.69,194.38,194.43,4300.0,182.4523,182.6681,182.3773,182.4242,4300.0
2018-04-17 10:35:00,194.39,194.39,194.05,194.24,6613.0,182.3866,182.3866,182.0676,182.2459,6613.0
2018-04-17 10:40:00,194.23,194.33,194.04,194.16,4610.0,182.2365,182.3304,182.0583,182.1709,4610.0
2018-04-17 10:45:00,194.03,194.37,194.0,194.28,2000.0,182.0489,182.3679,182.0207,182.2834,2000.0
2018-04-17 10:50:00,194.34,194.48,194.34,194.42,8711.0,182.3397,182.4711,182.3397,182.4148,8711.0
2018-04-17 10:55:00,194.45,194.5,194.38,194.47,5550.0,182.4429,182.4899,182.3773,182.4617,5550.0
2018-04-17 11:00:00,194.43,194.68,194.43,194.63,8117.0,182.4242,182.6587,182.4242,182.6118,8117.0
2018-04-17 11:05:00,194.64,194.69,194.3,194.32,4377.0,182.6212,182.6681,182.3022,182.321,4377.0
2018-04-17 11:10:00,194.33,194.49,194.33,194.37,4115.0,182.3304,182.4805,182.3304,182.3679,4115.0
2018-04-17 11:15:00,194.39,194.4,194.26,194.34,2713.0,182.3866,182.396,182.2647,182.3397,2713.0
2018-04-17 11:20:00,194.32,194.56,194.31,194.56,3300.0,182.321,182.5462,182.3116,182.5462,3300.0
2018-04-17 11:25:00,194.56,194.61,194.4,194.46,7147.0,182.5462,182.5931,182.396,182.4523,7147.0
2018-04-17 11:30:00,194.48,194.49,194.08,194.1,2000.0,182.4711,182.4805,182.0958,182.1146,2000.0
2018-04-17 11:35:00,194.06,194.19,194.06,194.13,6499.0,182.077,182.199,182.077,182.1427,6499.0
2018-04-17 11:40:00,194.07,194.15,194.0,194.04,6653.0,182.0864,182.1615,182.0207,182.0583,6653.0
2018-04-17 11:45:00,194.04,194.19,193.99,194.19,1300.0,182.0583,182.199,182.0113,182.199,1300.0
2018-04-17 11:50:00,194.24,194.4,194.19,194.4,2946.0,182.2459,182.396,182.199,182.396,2946.0
2018-04-17 11:55:00,194.4,194.43,194.32,194.37,3510.0,182.396,182.4242,182.321,182.3679,3510.0
2018-04-17 12:00:00,194.44,194.44,193.89,193.96,16913.0,182.4336,182.4336,181.9175,181.9832,16913.0
2018-04-17 12:05:00,193.96,193.99,193.83,193.94,5506.0,181.9832,182.0113,181.8612,181.9644,5506.0
2018-04-17 12:10:00,194.04,194.05,193.78,193.78,4300.0,182.0583,182.0676,181.8143,181.8143,4300.0
2018-04-17 12:15:00,193.84,193.93,193.79,193.84,5751.0,181.8706,181.9551,181.8237,181.8706,5751.0
2018-04-17 12:20:00,193.87,193.87,193.66,193.68,8265.0,181.8988,181.8988,181.7017,181.7205,8265.0
2018-04-17 12:25:00,193.67,193.96,193.65,193.82,4000.0,181.7111,181.9832,181.6923,181.8518,4000.0
2018-04-17 12:30:00,193.89,193.96,193.89,193.9,2500.0,181.9175,181.9832,181.9175,181.9269,2500.0
2018-04-17 12:35:00,193.86,193.86,193.66,193.66,2600.0,181.8894,181.8894,181.7017,181.7017,2600.0
2018-04-17 12:40:00,193.71,193.86,193.66,193.72,12723.0,181.7486,181.8894,181.7017,181.758,12723.0
2018-04-17 12:45:00,193.68,194.02,193.68,193.95,7401.0,181.7205,182.0395,181.7205,181.9738,7401.0
2018-04-17 12:50:00,194.02,194.18,193.95,194.04,12783.0,182.0395,182.1896,181.9738,182.0583,12783.0
2018-04-17 12:55:00,194.04,194.11,194.04,194.06,4305.0,182.0583,182.1239,182.0583,182.077,4305.0
2018-04-17 13:00:00,193.99,194.0,193.9,194.0,4700.0,182.0113,182.0207,181.9269,182.0207,4700.0
2018-04-17 13:05:00,194.02,194.05,193.88,193.88,3505.0,182.0395,182.0676,181.9081,181.9081,3505.0
2018-04-17 13:10:00,193.89,193.99,193.88,193.97,2779.0,181.9175,182.0113,181.9081,181.9926,2779.0
2018-04-17 13:15:00,193.97,193.97,193.63,193.68,3420.0,181.9926,181.9926,181.6736,181.7205,3420.0
2018-04-17 13:20:00,193.75,193.87,193.73,193.87,1101.0,181.7862,181.8988,181.7674,181.8988,1101.0
2018-04-17 13:25:00,193.86,194.01,193.81,194.01,3100.0,181.8894,182.0301,181.8425,182.0301,3100.0
2018-04-17 13:30:00,194.06,194.08,193.85,193.91,2123.0,182.077,182.0958,181.88,181.9363,2123.0
2018-04-17 13:35:00,193.9,193.98,193.86,193.98,2700.0,181.9269,182.002,181.8894,182.002,2700.0
2018-04-17 13:40:00,194.0,194.02,193.94,193.94,5753.0,182.0207,182.0395,181.9644,181.9644,5753.0
2018-04-17 13:45:00,194.02,194.13,194.0,194.0,2286.0,182.0395,182.1427,182.0207,182.0207,2286.0
2018-04-17 13:50:00,193.93,194.06,193.79,194.05,5380.0,181.9551,182.077,181.8237,182.0676,5380.0
2018-04-17 13:55:00,194.06,194.09,193.87,193.87,7200.0,182.077,182.1052,181.8988,181.8988,7200.0
2018-04-17 14:00:00,193.87,193.97,193.73,193.74,5338.0,181.8988,181.9926,181.7674,181.7768,5338.0
2018-04-17 14:05:00,193.77,193.77,193.54,193.57,15963.0,181.8049,181.8049,181.5891,181.6173,15963.0
2018-04-17 14:10:00,193.49,193.51,193.36,193.48,4140.0,181.5422,181.561,181.4202,181.5328,4140.0
2018-04-17 14:15:00,193.53,193.58,193.2,193.2,4590.0,181.5798,181.6267,181.2701,181.2701,4590.0
2018-04-17 14:20:00,193.16,193.21,192.92,193.17,4200.0,181.2326,181.2795,181.0074,181.242,4200.0
2018-04-17 14:25:00,193.15,193.44,193.15,193.4,3884.0,181.2232,181.4953,181.2232,181.4578,3884.0
2018-04-17 14:30:00,193.39,193.44,193.28,193.41,3851.0,181.4484,181.4953,181.3452,181.4672,3851.0
2018-04-17 14:35:00,193.44,193.66,193.44,193.66,10287.0,181.4953,181.7017,181.4953,181.7017,10287.0
2018-04-17 14:40:00,193.65,193.84,193.65,193.81,900.0,181.6923,181.8706,181.6923,181.8425,900.0
2018-04-17 14:45:00,193.81,193.92,193.75,193.82,3100.0,181.8425,181.9457,181.7862,181.8518,3100.0
2018-04-17 14:50:00,193.82,193.91,193.67,193.69,7110.0,181.8518,181.9363,181.7111,181.7299,7110.0
2018-04-17 14:55:00,193.73,193.87,193.69,193.87,2901.0,181.7674,181.8988,181.7299,181.8988,2901.0
2018-04-17 15:00:00,193.79,193.99,193.76,193.95,8157.0,181.8237,182.0113,181.7956,181.9738,8157.0
2018-04-17 15:05:00,194.0,194.36,194.0,194.36,3277.0,182.0207,182.3585,182.0207,182.3585,3277.0
2018-04-17 15:10:00,194.36,194.53,194.28,194.31,5812.0,182.3585,182.518,182.2834,182.3116,5812.0
2018-04-17 15:15:00,194.31,194.62,194.31,194.62,2400.0,182.3116,182.6024,182.3116,182.6024,2400.0
2018-04-17 15:20:00,194.65,194.7,194.54,194.56,5700.0,182.6306,182.6775,182.5274,182.5462,5700.0
2018-04-17 15:25:00,194.56,194.71,194.56,194.61,8460.0,182.5462,182.6869,182.5462,182.5931,8460.0
2018-04-17 15:30:00,194.64,194.83,194.64,194.77,4651.0,182.6212,182.7995,182.6212,182.7432,4651.0
2018-04-17 15:35:00,194.79,194.81,194.48,194.5,6120.0,182.7619,182.7807,182.4711,182.4899,6120.0
2018-04-17 15:40:00,194.48,194.72,194.48,194.66,17584.0,182.4711,182.6963,182.4711,182.64,17584.0
2018-04-17 15:45:00,194.71,194.71,194.59,194.6,17096.0,182.6869,182.6869,182.5743,182.5837,17096.0
2018-04-17 15:50:00,194.63,194.65,194.36,194.36,26630.0,182.6118,182.6306,182.3585,182.3585,26630.0
2018-04-17 15:55:00,194.39,194.39,193.94,193.98,40274.0,182.3866,182.3866,181.9644,182.002,40274.0
2018-04-18 09:30:00,194.21,194.21,193.4,193.6,22983.0,182.2178,182.2178,181.4578,181.6454,22983.0
2018-04-18 09:35:00,193.79,194.02,193.71,193.71,3451.0,181.8237,182.0395,181.7486,181.7486,3451.0
2018-04-18 09:40:00,193.72,194.04,193.65,193.65,6700.0,181.758,182.0583,181.6923,181.6923,6700.0
2018-04-18 09:45:00,193.85,194.3,193.68,194.22,4500.0,181.88,182.3022,181.7205,182.2271,4500.0
2018-04-18 09:50:00,194.17,194.19,193.6,193.6,2400.0,182.1802,182.199,181.6454,181.6454,2400.0
2018-04-18 09:55:00,193.75,194.33,193.74,194.26,8106.0,181.7862,182.3304,181.7768,182.2647,8106.0
2018-04-18 10:00:00,194.27,194.27,193.75,193.75,3134.0,182.2741,182.2741,181.7862,181.7862,3134.0
2018-04-18 10:05:00,193.63,193.71,193.52,193.63,3207.0,181.6736,181.7486,181.5704,181.6736,3207.0
2018-04-18 10:10:00,193.72,193.72,193.31,193.44,3700.0,181.758,181.758,181.3733,181.4953,3700.0
2018-04-18 10:15:00,193.64,193.84,193.56,193.81,1710.0,181.683,181.8706,181.6079,181.8425,1710.0
2018-04-18 10:20:00,193.84,194.58,193.84,194.36,7610.0,181.8706,182.5649,181.8706,182.3585,7610.0
2018-04-18 10:25:00,194.38,194.64,194.38,194.64,2000.0,182.3773,182.6212,182.3773,182.6212,2000.0
2018-04-18 10:30:00,194.56,194.85,194.39,194.67,9980.0,182.5462,182.8182,182.3866,182.6494,9980.0
2018-04-18 10:35:00,194.78,195.14,194.54,194.63,9639.0,182.7526,183.0903,182.5274,182.6118,9639.0
2018-04-18 10:40:00,194.7,194.78,194.61,194.71,2520.0,182.6775,182.7526,182.5931,182.6869,2520.0
2018-04-18 10:45:00,194.76,195.25,194.76,195.11,14102.0,182.7338,183.1935,182.7338,183.0622,14102.0
2018-04-18 10:50:00,195.17,195.17,194.92,194.92,1331.0,183.1185,183.1185,182.8839,182.8839,1331.0
2018-04-18 10:55:00,194.9,195.11,194.9,195.11,1280.0,182.8652,183.0622,182.8652,183.0622,1280.0
2018-04-18 11:00:00,195.1,195.38,195.04,195.24,4650.0,183.0528,183.3155,182.9965,183.1842,4650.0
2018-04-18 11:05:00,195.17,195.36,195.07,195.36,1500.0,183.1185,183.2968,183.0247,183.2968,1500.0
2018-04-18 11:10:00,195.49,195.56,195.38,195.43,4700.0,183.4187,183.4844,183.3155,183.3624,4700.0
2018-04-18 11:15:00,195.37,195.37,194.96,194.96,3740.0,183.3061,183.3061,182.9215,182.9215,3740.0
2018-04-18 11:20:00,194.87,195.26,194.85,195.26,2000.0,182.837,183.2029,182.8182,183.2029,2000.0
2018-04-18 11:25:00,195.28,195.38,195.02,195.02,3664.0,183.2217,183.3155,182.9777,182.9777,3664.0
2018-04-18 11:30:00,195.08,195.08,194.78,194.81,3399.0,183.034,183.034,182.7526,182.7807,3399.0
2018-04-18 11:35:00,194.81,194.95,194.71,194.95,2100.0,182.7807,182.9121,182.6869,182.9121,2100.0
2018-04-18 11:40:00,194.95,195.01,194.62,194.62,3587.0,182.9121,182.9684,182.6024,182.6024,3587.0
2018-04-18 11:45:00,194.66,194.66,194.41,194.57,2871.0,182.64,182.64,182.4054,182.5555,2871.0
2018-04-18 11:50:00,194.59,194.83,194.57,194.83,4533.0,182.5743,182.7995,182.5555,182.7995,4533.0
2018-04-18 11:55:00,194.83,194.96,194.57,194.66,3903.0,182.7995,182.9215,182.5555,182.64,3903.0
2018-04-18 12:00:00,194.53,194.7,194.5,194.66,958.0,182.518,182.6775,182.4899,182.64,958.0
2018-04-18 12:05:00,194.75,194.8,194.51,194.62,3000.0,182.7244,182.7713,182.4992,182.6024,3000.0
2018-04-18 12:10:00,194.64,194.94,194.63,194.88,8500.0,182.6212,182.9027,182.6118,182.8464,8500.0
2018-04-18 12:15:00,194.96,195.02,194.6,194.6,5634.0,182.9215,182.9777,182.5837,182.5837,5634.0
2018-04-18 12:20:00,194.6,194.6,194.41,194.56,3255.0,182.5837,182.5837,182.4054,182.5462,3255.0
2018-04-18 12:25:00,194.65,194.73,194.65,194.65,901.0,182.6306,182.7057,182.6306,182.6306,901.0
2018-04-18 12:30:00,194.56,194.56,194.4,194.4,3609.0,182.5462,182.5462,182.396,182.396,3609.0
2018-04-18 12:35:00,194.39,194.48,194.09,194.09,3317.0,182.3866,182.4711,182.1052,182.1052,3317.0
2018-04-18 12:40:00,194.11,194.25,194.11,194.2,800.0,182.1239,182.2553,182.1239,182.2084,800.0
2018-04-18 12:45:00,194.26,194.53,194.26,194.27,3900.0,182.2647,182.518,182.2647,182.2741,3900.0
2018-04-18 12:50:00,194.49,194.68,194.49,194.55,1900.0,182.4805,182.6587,182.4805,182.5368,1900.0
2018-04-18 12:55:00,194.55,194.65,194.55,194.65,662.0,182.5368,182.6306,182.5368,182.6306,662.0
2018-04-18 13:00:00,194.6,194.74,194.6,194.64,2803.0,182.5837,182.715,182.5837,182.6212,2803.0
2018-04-18 13:05:00,194.72,194.72,194.53,194.53,2400.0,182.6963,182.6963,182.518,182.518,2400.0
2018-04-18 13:10:00,194.41,194.68,194.35,194.68,4894.0,182.4054,182.6587,182.3491,182.6587,4894.0
2018-04-18 13:15:00,194.64,194.69,194.6,194.6,1200.0,182.6212,182.6681,182.5837,182.5837,1200.0
2018-04-18 13:20:00,194.63,194.81,194.41,194.41,7126.0,182.6118,182.7807,182.4054,182.4054,7126.0
2018-04-18 13:25:00,194.44,194.55,194.41,194.53,22949.0,182.4336,182.5368,182.4054,182.518,22949.0
2018-04-18 13:30:00,194.46,194.46,194.21,194.23,3926.0,182.4523,182.4523,182.2178,182.2365,3926.0
2018-04-18 13:35:00,194.27,194.39,194.25,194.33,1885.0,182.2741,182.3866,182.2553,182.3304,1885.0
2018-04-18 13:40:00,194.28,194.29,193.96,194.01,2300.0,182.2834,182.2928,181.9832,182.0301,2300.0
2018-04-18 13:45:00,194.08,194.16,193.87,193.87,4151.0,182.0958,182.1709,181.8988,181.8988,4151.0
2018-04-18 13:50:00,193.9,194.13,193.9,194.01,4063.0,181.9269,182.1427,181.9269,182.0301,4063.0
2018-04-18 13:55:00,194.04,194.24,193.92,193.92,4300.0,182.0583,182.2459,181.9457,181.9457,4300.0
2018-04-18 14:00:00,193.9,193.92,193.74,193.76,3837.0,181.9269,181.9457,181.7768,181.7956,3837.0
2018-04-18 14:05:00,193.86,194.11,193.85,193.99,5736.0,181.8894,182.1239,181.88,182.0113,5736.0
2018-04-18 14:10:00,194.08,194.1,193.91,193.94,6260.0,182.0958,182.1146,181.9363,181.9644,6260.0
2018-04-18 14:15:00,194.01,194.04,193.92,194.01,5706.0,182.0301,182.0583,181.9457,182.0301,5706.0
2018-04-18 14:20:00,194.01,194.02,193.96,194.0,1600.0,182.0301,182.0395,181.9832,182.0207,1600.0
2018-04-18 14:25:00,194.0,194.08,194.0,194.04,13216.0,182.0207,182.0958,182.0207,182.0583,13216.0
2018-04-18 14:30:00,194.08,194.3,194.06,194.24,16035.0,182.0958,182.3022,182.077,182.2459,16035.0
2018-04-18 14:35:00,194.25,194.3,194.05,194.11,5666.0,182.2553,182.3022,182.0676,182.1239,5666.0
2018-04-18 14:40:00,194.07,194.28,194.04,194.25,5708.0,182.0864,182.2834,182.0583,182.2553,5708.0
2018-04-18 14:45:00,194.29,194.55,194.25,194.55,6677.0,182.2928,182.5368,182.2553,182.5368,6677.0
2018-04-18 14:50:00,194.51,194.76,194.51,194.71,6154.0,182.4992,182.7338,182.4992,182.6869,6154.0
2018-04-18 14:55:00,194.79,194.87,194.65,194.65,4500.0,182.7619,182.837,182.6306,182.6306,4500.0
2018-04-18 15:00:00,194.71,194.76,194.46,194.76,3205.0,182.6869,182.7338,182.4523,182.7338,3205.0
2018-04-18 15:05:00,194.76,195.08,194.74,194.91,15299.0,182.7338,183.034,182.715,182.8745,15299.0
2018-04-18 15:10:00,194.95,195.17,194.95,194.97,4119.0,182.9121,183.1185,182.9121,182.9308,4119.0
2018-04-18 15:15:00,195.01,195.17,195.01,195.1,4544.0,182.9684,183.1185,182.9684,183.0528,4544.0
2018-04-18 15:20:00,195.15,195.21,194.89,194.94,7471.0,183.0997,183.156,182.8558,182.9027,7471.0
2018-04-18 15:25:00,194.97,195.17,194.93,195.15,3000.0,182.9308,183.1185,182.8933,183.0997,3000.0
2018-04-18 15:30:00,195.14,195.21,195.09,195.19,8666.0,183.0903,183.156,183.0434,183.1372,8666.0
2018-04-18 15:35:00,195.23,195.3,195.21,195.26,7282.0,183.1748,183.2405,183.156,183.2029,7282.0
2018-04-18 15:40:00,195.24,195.26,195.01,195.18,8840.0,183.1842,183.2029,182.9684,183.1279,8840.0
2018-04-18 15:45:00,195.2,195.23,194.87,194.87,10114.0,183.1466,183.1748,182.837,182.837,10114.0
2018-04-18 15:50:00,194.8,194.89,194.75,194.75,13610.0,182.7713,182.8558,182.7244,182.7244,13610.0
2018-04-18 15:55:00,194.79,194.85,194.59,194.68,30254.0,182.7619,182.8182,182.5743,182.6587,30254.0
2018-04-19 09:30:00,194.58,194.92,194.29,194.5,18170.0,182.5649,182.8839,182.2928,182.4899,18170.0
2018-04-19 09:35:00,194.36,194.6,194.21,194.29,5602.0,182.3585,182.5837,182.2178,182.2928,5602.0
2018-04-19 09:40:00,194.48,194.61,194.4,194.45,4767.0,182.4711,182.5931,182.396,182.4429,4767.0
2018-04-19 09:45:00,194.37,194.37,193.88,194.11,2903.0,182.3679,182.3679,181.9081,182.1239,2903.0
2018-04-19 09:50:00,194.0,194.64,194.0,194.57,5532.0,182.0207,182.6212,182.0207,182.5555,5532.0
2018-04-19 09:55:00,194.57,195.18,194.57,195.17,4929.0,182.5555,183.1279,182.5555,183.1185,4929.0
2018-04-19 10:00:00,195.17,195.17,194.28,194.28,4950.0,183.1185,183.1185,182.2834,182.2834,4950.0
2018-04-19 10:05:00,194.25,194.29,194.03,194.03,9646.0,182.2553,182.2928,182.0489,182.0489,9646.0
2018-04-19 10:10:00,193.97,194.23,193.86,194.14,7510.0,181.9926,182.2365,181.8894,182.1521,7510.0
2018-04-19 10:15:00,194.22,194.48,194.13,194.3,8595.0,182.2271,182.4711,182.1427,182.3022,8595.0
2018-04-19 10:20:00,194.27,194.33,194.16,194.33,8470.0,182.2741,182.3304,182.1709,182.3304,8470.0
2018-04-19 10:25:00,194.32,194.62,194.28,194.28,4927.0,182.321,182.6024,182.2834,182.2834,4927.0
2018-04-19 10:30:00,194.24,194.71,194.09,194.58,7906.0,182.2459,182.6869,182.1052,182.5649,7906.0
2018-04-19 10:35:00,194.58,194.73,194.45,194.6,6130.0,182.5649,182.7057,182.4429,182.5837,6130.0
2018-04-19 10:40:00,194.56,194.59,194.07,194.17,7772.0,182.5462,182.5743,182.0864,182.1802,7772.0
2018-04-19 10:45:00,194.15,194.16,193.9,194.04,3901.0,182.1615,182.1709,181.9269,182.0583,3901.0
2018-04-19 10:50:00,194.06,194.06,193.18,193.3,19070.0,182.077,182.077,181.2514,181.364,19070.0
2018-04-19 10:55:00,193.32,193.57,193.17,193.55,10001.0,181.3827,181.6173,181.242,181.5985,10001.0
2018-04-19 11:00:00,193.62,193.74,193.09,193.27,6060.0,181.6642,181.7768,181.1669,181.3358,6060.0
2018-04-19 11:05:00,193.32,193.81,193.32,193.68,2660.0,181.3827,181.8425,181.3827,181.7205,2660.0
2018-04-19 11:10:00,193.71,193.75,193.5,193.74,2800.0,181.7486,181.7862,181.5516,181.7768,2800.0
2018-04-19 11:15:00,193.68,193.97,193.58,193.87,4833.0,181.7205,181.9926,181.6267,181.8988,4833.0
2018-04-19 11:20:00,193.85,194.18,193.71,194.18,4672.0,181.88,182.1896,181.7486,182.1896,4672.0
2018-04-19 11:25:00,194.19,194.19,193.98,194.02,4754.0,182.199,182.199,182.002,182.0395,4754.0
2018-04-19 11:30:00,194.05,194.13,193.71,193.84,14167.0,182.0676,182.1427,181.7486,181.8706,14167.0
2018-04-19 11:35:00,193.91,193.93,193.72,193.72,3425.0,181.9363,181.9551,181.758,181.758,3425.0
2018-04-19 11:40:00,193.72,194.02,193.66,194.02,1600.0,181.758,182.0395,181.7017,182.0395,1600.0
2018-04-19 11:45:00,194.03,194.19,193.87,194.19,4432.0,182.0489,182.199,181.8988,182.199,4432.0
2018-04-19 11:50:00,194.11,194.11,193.89,193.89,2898.0,182.1239,182.1239,181.9175,181.9175,2898.0
2018-04-19 11:55:00,193.84,194.06,193.83,193.99,5955.0,181.8706,182.077,181.8612,182.0113,5955.0
2018-04-19 12:00:00,193.9,194.07,193.88,194.04,5819.0,181.9269,182.0864,181.9081,182.0583,5819.0
2018-04-19 12:05:00,193.96,194.09,193.82,194.09,1200.0,181.9832,182.1052,181.8518,182.1052,1200.0
2018-04-19 12:10:00,193.93,193.93,193.78,193.83,2333.0,181.9551,181.9551,181.8143,181.8612,2333.0
2018-04-19 12:15:00,193.89,194.04,193.77,193.77,3100.0,181.9175,182.0583,181.8049,181.8049,3100.0
2018-04-19 12:20:00,193.75,193.89,193.71,193.83,3691.0,181.7862,181.9175,181.7486,181.8612,3691.0
2018-04-19 12:25:00,193.89,193.99,193.7,193.7,2551.0,181.9175,182.0113,181.7393,181.7393,2551.0
2018-04-19 12:30:00,193.73,193.9,193.73,193.9,3500.0,181.7674,181.9269,181.7674,181.9269,3500.0
2018-04-19 12:35:00,193.87,193.92,193.44,193.73,2600.0,181.8988,181.9457,181.4953,181.7674,2600.0
2018-04-19 12:40:00,193.66,193.87,193.61,193.81,2943.0,181.7017,181.8988,181.6548,181.8425,2943.0
2018-04-19 12:45:00,193.74,193.81,193.68,193.81,1532.0,181.7768,181.8425,181.7205,181.8425,1532.0
2018-04-19 12:50:00,193.85,193.89,193.72,193.72,2000.0,181.88,181.9175,181.758,181.758,2000.0
2018-04-19 12:55:00,193.56,193.56,193.39,193.42,1600.0,181.6079,181.6079,181.4484,181.4765,1600.0
2018-04-19 13:00:00,193.33,193.37,193.16,193.25,3500.0,181.3921,181.4296,181.2326,181.317,3500.0
2018-04-19 13:05:00,193.2,193.34,193.16,193.16,1724.0,181.2701,181.4015,181.2326,181.2326,1724.0
2018-04-19 13:10:00,193.23,193.36,193.16,193.36,2293.0,181.2983,181.4202,181.2326,181.4202,2293.0
2018-04-19 13:15:00,193.45,193.49,193.31,193.38,1850.0,181.5047,181.5422,181.3733,181.439,1850.0
2018-04-19 13:20:00,193.39,193.57,193.32,193.46,3542.0,181.4484,181.6173,181.3827,181.5141,3542.0
2018-04-19 13:25:00,193.36,193.39,193.24,193.24,1894.0,181.4202,181.4484,181.3077,181.3077,1894.0
2018-04-19 13:30:00,193.12,193.41,193.12,193.21,5289.0,181.1951,181.4672,181.1951,181.2795,5289.0
2018-04-19 13:35:00,193.01,193.53,193.0,193.46,4200.0,181.0919,181.5798,181.0825,181.5141,4200.0
2018-04-19 13:40:00,193.39,193.56,193.36,193.56,1000.0,181.4484,181.6079,181.4202,181.6079,1000.0
2018-04-19 13:45:00,193.6,193.64,193.55,193.59,1502.0,181.6454,181.683,181.5985,181.636,1502.0
2018-04-19 13:50:00,193.63,193.78,193.63,193.71,3032.0,181.6736,181.8143,181.6736,181.7486,3032.0
2018-04-19 13:55:00,193.63,193.71,193.53,193.63,5510.0,181.6736,181.7486,181.5798,181.6736,5510.0
2018-04-19 14:00:00,193.65,193.75,193.6,193.6,1806.0,181.6923,181.7862,181.6454,181.6454,1806.0
2018-04-19 14:05:00,193.62,193.77,193.61,193.77,3701.0,181.6642,181.8049,181.6548,181.8049,3701.0
2018-04-19 14:10:00,193.74,193.86,193.54,193.64,4237.0,181.7768,181.8894,181.5891,181.683,4237.0
2018-04-19 14:15:00,193.51,193.55,193.35,193.39,1000.0,181.561,181.5985,181.4109,181.4484,1000.0
2018-04-19 14:20:00,193.4,193.57,193.1,193.2,6363.0,181.4578,181.6173,181.1763,181.2701,6363.0
2018-04-19 14:25:00,193.13,193.35,193.07,193.32,4825.0,181.2045,181.4109,181.1482,181.3827,4825.0
2018-04-19 14:30:00,193.3,193.51,193.25,193.45,4899.0,181.364,181.561,181.317,181.5047,4899.0
2018-04-19 14:35:00,193.43,193.48,193.23,193.42,7805.0,181.4859,181.5328,181.2983,181.4765,7805.0
2018-04-19 14:40:00,193.42,193.55,193.38,193.55,4487.0,181.4765,181.5985,181.439,181.5985,4487.0
2018-04-19 14:45:00,193.58,193.81,193.52,193.52,6222.0,181.6267,181.8425,181.5704,181.5704,6222.0
2018-04-19 14:50:00,193.49,193.55,193.27,193.4,8728.0,181.5422,181.5985,181.3358,181.4578,8728.0
2018-04-19 14:55:00,193.39,193.69,193.33,193.63,4460.0,181.4484,181.7299,181.3921,181.6736,4460.0
2018-04-19 15:00:00,193.74,193.91,193.67,193.74,4600.0,181.7768,181.9363,181.7111,181.7768,4600.0
2018-04-19 15:05:00,193.74,193.86,193.58,193.83,4200.0,181.7768,181.8894,181.6267,181.8612,4200.0
2018-04-19 15:10:00,193.73,193.87,193.67,193.69,1898.0,181.7674,181.8988,181.7111,181.7299,1898.0
2018-04-19 15:15:00,193.66,193.75,193.52,193.7,4300.0,181.7017,181.7862,181.5704,181.7393,4300.0
2018-04-19 15:20:00,193.74,193.77,193.54,193.59,5337.0,181.7768,181.8049,181.5891,181.636,5337.0
2018-04-19 15:25:00,193.45,193.5,193.44,193.46,1100.0,181.5047,181.5516,181.4953,181.5141,1100.0
2018-04-19 15:30:00,193.43,193.85,193.36,193.85,13669.0,181.4859,181.88,181.4202,181.88,13669.0
2018-04-19 15:35:00,193.95,194.39,193.81,193.92,20335.0,181.9738,182.3866,181.8425,181.9457,20335.0
2018-04-19 15:40:00,193.94,194.07,193.83,193.95,9825.0,181.9644,182.0864,181.8612,181.9738,9825.0
2018-04-19 15:45:00,194.0,194.0,193.72,193.81,9746.0,182.0207,182.0207,181.758,181.8425,9746.0
2018-04-19 15:50:00,193.84,193.95,193.79,193.81,14074.0,181.8706,181.9738,181.8237,181.8425,14074.0
2018-04-19 15:55:00,193.84,193.99,193.75,193.94,31075.0,181.8706,182.0113,181.7862,181.9644,31075.0
2018-04-20 09:30:00,194.11,194.87,193.46,193.49,94345.0,182.1239,182.837,181.5141,181.5422,94345.0
2018-04-20 09:35:00,193.56,194.31,193.41,193.73,11822.0,181.6079,182.3116,181.4672,181.7674,11822.0
2018-04-20 09:40:00,193.6,193.64,192.99,193.06,7778.0,181.6454,181.683,181.0731,181.1388,7778.0
2018-04-20 09:45:00,193.03,193.35,193.03,193.25,12800.0,181.1106,181.4109,181.1106,181.317,12800.0
2018-04-20 09:50:00,193.25,193.4,193.04,193.21,6920.0,181.317,181.4578,181.12,181.2795,6920.0
2018-04-20 09:55:00,193.21,193.54,193.08,193.4,6500.0,181.2795,181.5891,181.1575,181.4578,6500.0
2018-04-20 10:00:00,193.5,193.5,193.13,193.27,5806.0,181.5516,181.5516,181.2045,181.3358,5806.0
2018-04-20 10:05:00,193.22,193.5,192.88,193.07,10790.0,181.2889,181.5516,180.9699,181.1482,10790.0
2018-04-20 10:10:00,193.17,193.4,193.07,193.19,4580.0,181.242,181.4578,181.1482,181.2607,4580.0
2018-04-20 10:15:00,193.27,193.67,193.16,193.64,6630.0,181.3358,181.7111,181.2326,181.683,6630.0
2018-04-20 10:20:00,193.67,194.07,193.61,194.03,6124.0,181.7111,182.0864,181.6548,182.0489,6124.0
2018-04-20 10:25:00,194.12,194.19,193.84,193.96,6700.0,182.1333,182.199,181.8706,181.9832,6700.0
2018-04-20 10:30:00,194.09,194.12,193.76,194.12,4620.0,182.1052,182.1333,181.7956,182.1333,4620.0
2018-04-20 10:35:00,193.93,193.93,193.59,193.83,4805.0,181.9551,181.9551,181.636,181.8612,4805.0
2018-04-20 10:40:00,193.78,193.78,193.42,193.56,2230.0,181.8143,181.8143,181.4765,181.6079,2230.0
2018-04-20 10:45:00,193.54,193.55,193.44,193.44,2300.0,181.5891,181.5985,181.4953,181.4953,2300.0
2018-04-20 10:50:00,193.32,193.32,192.85,193.08,9100.0,181.3827,181.3827,180.9417,181.1575,9100.0
2018-04-20 10:55:00,193.17,193.25,192.91,193.01,7430.0,181.242,181.317,180.998,181.0919,7430.0
2018-04-20 11:00:00,192.98,193.0,192.42,192.67,7015.0,181.0637,181.0825,180.5383,180.7729,7015.0
2018-04-20 11:05:00,192.58,192.84,192.57,192.68,7600.0,180.6884,180.9324,180.679,180.7822,7600.0
2018-04-20 11:10:00,192.67,192.67,192.33,192.56,15531.0,180.7729,180.7729,180.4539,180.6696,15531.0
2018-04-20 11:15:00,192.56,192.77,192.56,192.72,2554.0,180.6696,180.8667,180.6696,180.8198,2554.0
2018-04-20 11:20:00,192.77,192.95,192.58,192.72,6813.0,180.8667,181.0356,180.6884,180.8198,6813.0
2018-04-20 11:25:00,192.73,192.8,192.34,192.38,6000.0,180.8292,180.8948,180.4632,180.5008,6000.0
2018-04-20 11:30:00,192.46,192.82,192.46,192.76,4901.0,180.5758,180.9136,180.5758,180.8573,4901.0
2018-04-20 11:35:00,192.84,193.0,192.8,193.0,5100.0,180.9324,181.0825,180.8948,181.0825,5100.0
2018-04-20 11:40:00,192.93,193.31,192.93,192.95,3917.0,181.0168,181.3733,181.0168,181.0356,3917.0
2018-04-20 11:45:00,192.94,192.96,192.69,192.76,4669.0,181.0262,181.0449,180.7916,180.8573,4669.0
2018-04-20 11:50:00,192.68,192.75,192.45,192.47,4925.0,180.7822,180.8479,180.5664,180.5852,4925.0
2018-04-20 11:55:00,192.52,192.81,192.44,192.81,4470.0,180.6321,180.9042,180.5571,180.9042,4470.0
2018-04-20 12:00:00,192.71,192.76,192.48,192.49,3232.0,180.8104,180.8573,180.5946,180.604,3232.0
2018-04-20 12:05:00,192.49,192.71,192.43,192.56,10861.0,180.604,180.8104,180.5477,180.6696,10861.0
2018-04-20 12:10:00,192.51,192.61,192.39,192.45,5875.0,180.6227,180.7166,180.5101,180.5664,5875.0
2018-04-20 12:15:00,192.4,192.42,192.21,192.32,2300.0,180.5195,180.5383,180.3413,180.4445,2300.0
2018-04-20 12:20:00,192.25,192.36,192.19,192.36,4715.0,180.3788,180.482,180.3225,180.482,4715.0
2018-04-20 12:25:00,192.34,192.52,192.29,192.42,5845.0,180.4632,180.6321,180.4163,180.5383,5845.0
2018-04-20 12:30:00,192.46,192.55,192.15,192.53,9404.0,180.5758,180.6603,180.285,180.6415,9404.0
2018-04-20 12:35:00,192.57,192.74,192.44,192.47,9923.0,180.679,180.8385,180.5571,180.5852,9923.0
2018-04-20 12:40:00,192.51,192.55,192.34,192.55,12800.0,180.6227,180.6603,180.4632,180.6603,12800.0
2018-04-20 12:45:00,192.61,192.67,192.22,192.35,12200.0,180.7166,180.7729,180.3506,180.4726,12200.0
2018-04-20 12:50:00,192.42,192.68,192.38,192.68,11776.0,180.5383,180.7822,180.5008,180.7822,11776.0
2018-04-20 12:55:00,192.68,192.85,192.62,192.67,11015.0,180.7822,180.9417,180.7259,180.7729,11015.0
2018-04-20 13:00:00,192.61,192.61,192.4,192.54,4402.0,180.7166,180.7166,180.5195,180.6509,4402.0
2018-04-20 13:05:00,192.49,192.62,192.36,192.48,6720.0,180.604,180.7259,180.482,180.5946,6720.0
2018-04-20 13:10:00,192.45,192.75,192.45,192.7,2600.0,180.5664,180.8479,180.5664,180.801,2600.0
2018-04-20 13:15:00,192.71,192.83,192.68,192.8,2563.0,180.8104,180.923,180.7822,180.8948,2563.0
2018-04-20 13:20:00,192.8,192.8,192.43,192.55,5940.0,180.8948,180.8948,180.5477,180.6603,5940.0
2018-04-20 13:25:00,192.5,192.85,192.5,192.84,6229.0,180.6134,180.9417,180.6134,180.9324,6229.0
2018-04-20 13:30:00,192.76,192.89,192.73,192.81,2675.0,180.8573,180.9793,180.8292,180.9042,2675.0
2018-04-20 13:35:00,192.82,193.01,192.77,192.92,7178.0,180.9136,181.0919,180.8667,181.0074,7178.0
2018-04-20 13:40:00,192.95,193.09,192.92,193.02,3616.0,181.0356,181.1669,181.0074,181.1012,3616.0
2018-04-20 13:45:00,193.02,193.11,192.9,192.9,3270.0,181.1012,181.1857,180.9887,180.9887,3270.0
2018-04-20 13:50:00,192.94,193.1,192.77,193.06,5118.0,181.0262,181.1763,180.8667,181.1388,5118.0
2018-04-20 13:55:00,193.06,193.11,192.93,192.98,2279.0,181.1388,181.1857,181.0168,181.0637,2279.0
2018-04-20 14:00:00,192.95,193.06,192.84,193.0,5910.0,181.0356,181.1388,180.9324,181.0825,5910.0
2018-04-20 14:05:00,193.04,193.06,192.87,193.03,3086.0,181.12,181.1388,180.9605,181.1106,3086.0
2018-04-20 14:10:00,193.03,193.08,192.97,193.0,3301.0,181.1106,181.1575,181.0543,181.0825,3301.0
2018-04-20 14:15:00,192.93,193.05,192.86,192.96,5227.0,181.0168,181.1294,180.9511,181.0449,5227.0
2018-04-20 14:20:00,192.91,193.0,192.82,192.97,4811.0,180.998,181.0825,180.9136,181.0543,4811.0
2018-04-20 14:25:00,192.9,192.96,192.66,192.79,3346.0,180.9887,181.0449,180.7635,180.8854,3346.0
2018-04-20 14:30:00,192.75,192.83,192.47,192.52,2722.0,180.8479,180.923,180.5852,180.6321,2722.0
2018-04-20 14:35:00,192.53,192.67,192.43,192.67,5019.0,180.6415,180.7729,180.5477,180.7729,5019.0
2018-04-20 14:40:00,192.66,192.78,192.65,192.66,7149.0,180.7635,180.8761,180.7541,180.7635,7149.0
2018-04-20 14:45:00,192.57,192.66,192.42,192.5,10434.0,180.679,180.7635,180.5383,180.6134,10434.0
2018-04-20 14:50:00,192.48,192.52,192.28,192.46,5879.0,180.5946,180.6321,180.4069,180.5758,5879.0
2018-04-20 14:55:00,192.46,192.59,192.46,192.55,6923.0,180.5758,180.6978,180.5758,180.6603,6923.0
2018-04-20 15:00:00,192.51,192.53,192.27,192.46,5070.0,180.6227,180.6415,180.3976,180.5758,5070.0
2018-04-20 15:05:00,192.46,192.46,191.94,191.94,6317.0,180.5758,180.5758,180.0879,180.0879,6317.0
2018-04-20 15:10:00,191.94,192.16,191.91,192.15,5154.0,180.0879,180.2943,180.0598,180.285,5154.0
2018-04-20 15:15:00,192.13,192.21,191.94,191.98,12328.0,180.2662,180.3413,180.0879,180.1255,12328.0
2018-04-20 15:20:00,191.91,192.2,191.91,192.2,10653.0,180.0598,180.3319,180.0598,180.3319,10653.0
2018-04-20 15:25:00,192.2,192.22,192.06,192.16,7329.0,180.3319,180.3506,180.2005,180.2943,7329.0
2018-04-20 15:30:00,192.16,192.21,192.03,192.18,12444.0,180.2943,180.3413,180.1724,180.3131,12444.0
2018-04-20 15:35:00,192.2,192.72,192.17,192.68,13627.0,180.3319,180.8198,180.3037,180.7822,13627.0
2018-04-20 15:40:00,192.69,192.87,192.66,192.74,12960.0,180.7916,180.9605,180.7635,180.8385,12960.0
2018-04-20 15:45:00,192.78,192.78,192.55,192.77,12308.0,180.8761,180.8761,180.6603,180.8667,12308.0
2018-04-20 15:50:00,192.8,192.85,192.59,192.75,27191.0,180.8948,180.9417,180.6978,180.8479,27191.0
2018-04-20 15:55:00,192.75,193.12,192.75,193.0,58821.0,180.8479,181.1951,180.8479,181.0825,58821.0
2018-04-23 09:30:00,193.11,193.79,192.96,192.96,16615.0,181.1857,181.8237,181.0449,181.0449,16615.0
2018-04-23 09:35:00,193.04,193.35,193.01,193.29,3600.0,181.12,181.4109,181.0919,181.3546,3600.0
2018-04-23 09:40:00,193.29,193.83,193.01,193.61,10423.0,181.3546,181.8612,181.0919,181.6548,10423.0
2018-04-23 09:45:00,193.71,193.97,193.15,193.33,6160.0,181.7486,181.9926,181.2232,181.3921,6160.0
2018-04-23 09:50:00,193.03,193.04,192.5,192.68,5703.0,181.1106,181.12,180.6134,180.7822,5703.0
2018-04-23 09:55:00,192.8,193.28,192.8,192.98,8222.0,180.8948,181.3452,180.8948,181.0637,8222.0
2018-04-23 10:00:00,192.96,193.08,192.66,192.66,8119.0,181.0449,181.1575,180.7635,180.7635,8119.0
2018-04-23 10:05:00,192.62,192.63,192.19,192.31,8350.0,180.7259,180.7353,180.3225,180.4351,8350.0
2018-04-23 10:10:00,192.23,192.58,192.19,192.19,4272.0,180.36,180.6884,180.3225,180.3225,4272.0
2018-04-23 10:15:00,192.31,193.13,192.31,193.1,3682.0,180.4351,181.2045,180.4351,181.1763,3682.0
2018-04-23 10:20:00,193.05,193.05,192.5,192.61,11506.0,181.1294,181.1294,180.6134,180.7166,11506.0
2018-04-23 10:25:00,192.62,192.68,192.29,192.33,23832.0,180.7259,180.7822,180.4163,180.4539,23832.0
2018-04-23 10:30:00,192.4,192.89,192.22,192.78,6440.0,180.5195,180.9793,180.3506,180.8761,6440.0
2018-04-23 10:35:00,192.87,192.87,192.23,192.45,8830.0,180.9605,180.9605,180.36,180.5664,8830.0
2018-04-23 10:40:00,192.43,192.6,192.26,192.6,7815.0,180.5477,180.7072,180.3882,180.7072,7815.0
2018-04-23 10:45:00,192.64,193.04,192.58,193.04,6975.0,180.7447,181.12,180.6884,181.12,6975.0
2018-04-23 10:50:00,193.04,193.11,192.54,192.69,6510.0,181.12,181.1857,180.6509,180.7916,6510.0
2018-04-23 10:55:00,192.73,192.79,192.47,192.47,2456.0,180.8292,180.8854,180.5852,180.5852,2456.0
2018-04-23 11:00:00,192.51,192.82,192.36,192.82,5178.0,180.6227,180.9136,180.482,180.9136,5178.0
2018-04-23 11:05:00,192.82,193.03,192.82,193.03,4474.0,180.9136,181.1106,180.9136,181.1106,4474.0
2018-04-23 11:10:00,193.07,193.28,193.03,193.1,6487.0,181.1482,181.3452,181.1106,181.1763,6487.0
2018-04-23 11:15:00,193.04,193.04,192.6,192.88,4229.0,181.12,181.12,180.7072,180.9699,4229.0
2018-04-23 11:20:00,192.97,193.0,192.88,192.9,2857.0,181.0543,181.0825,180.9699,180.9887,2857.0
2018-04-23 11:25:00,192.87,192.87,192.52,192.73,4538.0,180.9605,180.9605,180.6321,180.8292,4538.0
2018-04-23 11:30:00,192.81,192.89,192.68,192.89,2530.0,180.9042,180.9793,180.7822,180.9793,2530.0
2018-04-23 11:35:00,192.83,192.98,192.82,192.83,2495.0,180.923,181.0637,180.9136,180.923,2495.0
2018-04-23 11:40:00,192.87,193.31,192.84,193.19,7287.0,180.9605,181.3733,180.9324,181.2607,7287.0
2018-04-23 11:45:00,193.17,193.38,192.76,192.83,9293.0,181.242,181.439,180.8573,180.923,9293.0
2018-04-23 11:50:00,192.77,193.02,192.69,192.98,6142.0,180.8667,181.1012,180.7916,181.0637,6142.0
2018-04-23 11:55:00,193.02,193.16,192.83,193.11,11288.0,181.1012,181.2326,180.923,181.1857,11288.0
2018-04-23 12:00:00,193.03,193.05,192.74,192.88,7975.0,181.1106,181.1294,180.8385,180.9699,7975.0
2018-04-23 12:05:00,192.81,192.95,192.8,192.82,3440.0,180.9042,181.0356,180.8948,180.9136,3440.0
2018-04-23 12:10:00,192.82,192.93,192.64,192.65,4497.0,180.9136,181.0168,180.7447,180.7541,4497.0
2018-04-23 12:15:00,192.7,192.72,192.4,192.4,6497.0,180.801,180.8198,180.5195,180.5195,6497.0
2018-04-23 12:20:00,192.46,192.55,192.44,192.46,6947.0,180.5758,180.6603,180.5571,180.5758,6947.0
2018-04-23 12:25:00,192.41,192.46,192.36,192.43,13895.0,180.5289,180.5758,180.482,180.5477,13895.0
2018-04-23 12:30:00,192.47,192.47,192.33,192.39,4806.0,180.5852,180.5852,180.4539,180.5101,4806.0
2018-04-23 12:35:00,192.4,192.4,192.24,192.37,4926.0,180.5195,180.5195,180.3694,180.4914,4926.0
2018-04-23 12:40:00,192.37,192.5,192.33,192.34,5629.0,180.4914,180.6134,180.4539,180.4632,5629.0
2018-04-23 12:45:00,192.38,192.41,192.05,192.2,3300.0,180.5008,180.5289,180.1911,180.3319,3300.0
2018-04-23 12:50:00,192.18,192.43,192.18,192.34,4188.0,180.3131,180.5477,180.3131,180.4632,4188.0
2018-04-23 12:55:00,192.35,192.49,192.3,192.49,2323.0,180.4726,180.604,180.4257,180.604,2323.0
2018-04-23 13:00:00,192.57,192.6,192.5,192.53,4543.0,180.679,180.7072,180.6134,180.6415,4543.0
2018-04-23 13:05:00,192.55,192.64,192.51,192.51,2530.0,180.6603,180.7447,180.6227,180.6227,2530.0
2018-04-23 13:10:00,192.48,192.69,192.47,192.69,3804.0,180.5946,180.7916,180.5852,180.7916,3804.0
2018-04-23 13:15:00,192.63,192.64,192.49,192.64,2494.0,180.7353,180.7447,180.604,180.7447,2494.0
2018-04-23 13:20:00,192.64,192.68,192.55,192.63,5536.0,180.7447,180.7822,180.6603,180.7353,5536.0
2018-04-23 13:25:00,192.68,192.71,192.62,192.62,1900.0,180.7822,180.8104,180.7259,180.7259,1900.0
2018-04-23 13:30:00,192.67,192.77,192.44,192.48,5131.0,180.7729,180.8667,180.5571,180.5946,5131.0
2018-04-23 13:35:00,192.5,192.64,192.5,192.56,2730.0,180.6134,180.7447,180.6134,180.6696,2730.0
2018-04-23 13:40:00,192.55,192.59,192.45,192.53,6705.0,180.6603,180.6978,180.5664,180.6415,6705.0
2018-04-23 13:45:00,192.6,192.74,192.56,192.56,3021.0,180.7072,180.8385,180.6696,180.6696,3021.0
2018-04-23 13:50:00,192.56,192.68,192.55,192.62,2888.0,180.6696,180.7822,180.6603,180.7259,2888.0
2018-04-23 13:55:00,192.62,192.71,192.6,192.65,1680.0,180.7259,180.8104,180.7072,180.7541,1680.0
2018-04-23 14:00:00,192.6,192.67,192.31,192.34,7137.0,180.7072,180.7729,180.4351,180.4632,7137.0
2018-04-23 14:05:00,192.23,192.23,191.97,191.99,5742.0,180.36,180.36,180.1161,180.1348,5742.0
2018-04-23 14:10:00,191.93,192.07,191.79,191.79,4579.0,180.0786,180.2099,179.9472,179.9472,4579.0
2018-04-23 14:15:00,191.81,191.93,191.79,191.88,3812.0,179.966,180.0786,179.9472,180.0316,3812.0
2018-04-23 14:20:00,191.88,191.88,191.6,191.7,6870.0,180.0316,180.0316,179.7689,179.8628,6870.0
2018-04-23 14:25:00,191.73,191.89,191.58,191.75,8915.0,179.8909,180.041,179.7502,179.9097,8915.0
2018-04-23 14:30:00,191.68,191.81,191.59,191.66,5780.0,179.844,179.966,179.7595,179.8252,5780.0
2018-04-23 14:35:00,191.69,191.85,191.69,191.85,5573.0,179.8534,180.0035,179.8534,180.0035,5573.0
2018-04-23 14:40:00,191.83,192.08,191.83,192.08,2900.0,179.9847,180.2193,179.9847,180.2193,2900.0
2018-04-23 14:45:00,192.0,192.08,191.71,191.73,7762.0,180.1442,180.2193,179.8721,179.8909,7762.0
2018-04-23 14:50:00,191.65,191.77,191.37,191.37,5790.0,179.8158,179.9284,179.5531,179.5531,5790.0
2018-04-23 14:55:00,191.35,191.57,191.34,191.5,15285.0,179.5344,179.7408,179.525,179.6751,15285.0
2018-04-23 15:00:00,191.47,191.53,191.44,191.51,41984.0,179.647,179.7033,179.6188,179.6845,41984.0
2018-04-23 15:05:00,191.5,191.53,191.34,191.44,14223.0,179.6751,179.7033,179.525,179.6188,14223.0
2018-04-23 15:10:00,191.39,191.56,191.34,191.35,21823.0,179.5719,179.7314,179.525,179.5344,21823.0
2018-04-23 15:15:00,191.38,191.45,191.31,191.45,12339.0,179.5625,179.6282,179.4968,179.6282,12339.0
2018-04-23 15:20:00,191.47,191.53,191.27,191.34,21264.0,179.647,179.7033,179.4593,179.525,21264.0
2018-04-23 15:25:00,191.36,191.54,191.28,191.31,14321.0,179.5437,179.7126,179.4687,179.4968,14321.0
2018-04-23 15:30:00,191.34,191.53,191.34,191.47,18397.0,179.525,179.7033,179.525,179.647,18397.0
2018-04-23 15:35:00,191.41,191.55,191.4,191.53,10618.0,179.5907,179.722,179.5813,179.7033,10618.0
2018-04-23 15:40:00,191.53,191.55,191.45,191.52,45666.0,179.7033,179.722,179.6282,179.6939,45666.0
2018-04-23 15:45:00,191.52,191.55,191.42,191.5,38343.0,179.6939,179.722,179.6,179.6751,38343.0
2018-04-23 15:50:00,191.48,191.57,191.42,191.5,89061.0,179.6563,179.7408,179.6,179.6751,89061.0
2018-04-23 15:55:00,191.48,192.07,191.48,191.98,93065.0,179.6563,180.2099,179.6563,180.1255,93065.0
2018-04-24 09:30:00,193.02,193.1,192.6,192.63,16077.0,181.1012,181.1763,180.7072,180.7353,16077.0
2018-04-24 09:35:00,192.58,192.78,192.12,192.63,4099.0,180.6884,180.8761,180.2568,180.7353,4099.0
2018-04-24 09:40:00,192.63,193.07,192.38,193.07,4780.0,180.7353,181.1482,180.5008,181.1482,4780.0
2018-04-24 09:45:00,192.96,193.44,192.95,193.24,8486.0,181.0449,181.4953,181.0356,181.3077,8486.0
2018-04-24 09:50:00,193.13,193.22,192.82,192.96,8400.0,181.2045,181.2889,180.9136,181.0449,8400.0
2018-04-24 09:55:00,192.83,193.53,192.83,193.39,8750.0,180.923,181.5798,180.923,181.4484,8750.0
2018-04-24 10:00:00,193.29,193.59,193.11,193.53,7554.0,181.3546,181.636,181.1857,181.5798,7554.0
2018-04-24 10:05:00,193.37,193.59,193.32,193.5,5957.0,181.4296,181.636,181.3827,181.5516,5957.0
2018-04-24 10:10:00,193.31,193.67,193.31,193.43,15084.0,181.3733,181.7111,181.3733,181.4859,15084.0
2018-04-24 10:15:00,193.35,193.39,192.77,192.77,8451.0,181.4109,181.4484,180.8667,180.8667,8451.0
2018-04-24 10:20:00,192.93,193.01,192.56,192.56,9451.0,181.0168,181.0919,180.6696,180.6696,9451.0
2018-04-24 10:25:00,192.64,192.99,192.57,192.9,4806.0,180.7447,181.0731,180.679,180.9887,4806.0
2018-04-24 10:30:00,192.86,192.92,192.5,192.71,9963.0,180.9511,181.0074,180.6134,180.8104,9963.0
2018-04-24 10:35:00,192.69,193.01,192.69,193.0,9440.0,180.7916,181.0919,180.7916,181.0825,9440.0
2018-04-24 10:40:00,192.87,193.21,192.81,193.06,5305.0,180.9605,181.2795,180.9042,181.1388,5305.0
2018-04-24 10:45:00,193.16,193.25,193.0,193.18,9674.0,181.2326,181.317,181.0825,181.2514,9674.0
2018-04-24 10:50:00,193.31,193.38,193.02,193.02,5807.0,181.3733,181.439,181.1012,181.1012,5807.0
2018-04-24 10:55:00,193.1,193.38,193.04,193.07,11502.0,181.1763,181.439,181.12,181.1482,11502.0
2018-04-24 11:00:00,193.05,193.14,192.78,193.05,10100.0,181.1294,181.2138,180.8761,181.1294,10100.0
2018-04-24 11:05:00,193.03,193.1,192.54,193.03,9195.0,181.1106,181.1763,180.6509,181.1106,9195.0
2018-04-24 11:10:00,192.98,193.06,192.5,192.74,32700.0,181.0637,181.1388,180.6134,180.8385,32700.0
2018-04-24 11:15:00,192.61,192.67,192.3,192.54,6315.0,180.7166,180.7729,180.4257,180.6509,6315.0
2018-04-24 11:20:00,192.63,192.94,192.58,192.71,6702.0,180.7353,181.0262,180.6884,180.8104,6702.0
2018-04-24 11:25:00,192.72,193.28,192.64,193.21,8849.0,180.8198,181.3452,180.7447,181.2795,8849.0
2018-04-24 11:30:00,193.34,193.37,192.97,193.37,7057.0,181.4015,181.4296,181.0543,181.4296,7057.0
2018-04-24 11:35:00,193.33,193.33,192.89,193.09,5800.0,181.3921,181.3921,180.9793,181.1669,5800.0
2018-04-24 11:40:00,193.23,193.48,193.19,193.33,4200.0,181.2983,181.5328,181.2607,181.3921,4200.0
2018-04-24 11:45:00,193.45,193.63,193.33,193.33,5630.0,181.5047,181.6736,181.3921,181.3921,5630.0
2018-04-24 11:50:00,193.17,193.43,193.04,193.07,5545.0,181.242,181.4859,181.12,181.1482,5545.0
2018-04-24 11:55:00,193.15,193.31,192.69,192.86,11300.0,181.2232,181.3733,180.7916,180.9511,11300.0
2018-04-24 12:00:00,192.74,192.9,192.59,192.9,5119.0,180.8385,180.9887,180.6978,180.9887,5119.0
2018-04-24 12:05:00,192.89,193.0,192.31,192.56,4300.0,180.9793,181.0825,180.4351,180.6696,4300.0
2018-04-24 12:10:00,192.31,192.52,192.14,192.14,6100.0,180.4351,180.6321,180.2756,180.2756,6100.0
2018-04-24 12:15:00,192.13,192.13,191.63,191.63,4000.0,180.2662,180.2662,179.7971,179.7971,4000.0
2018-04-24 12:20:00,191.59,191.9,191.53,191.9,6307.0,179.7595,180.0504,179.7033,180.0504,6307.0
2018-04-24 12:25:00,191.9,191.9,191.42,191.69,7039.0,180.0504,180.0504,179.6,179.8534,7039.0
2018-04-24 12:30:00,191.56,191.56,191.14,191.16,4468.0,179.7314,179.7314,179.3373,179.3561,4468.0
2018-04-24 12:35:00,190.96,191.2,190.76,191.2,3070.0,179.1684,179.3936,178.9808,179.3936,3070.0
2018-04-24 12:40:00,191.15,191.21,190.91,191.05,8354.0,179.3467,179.403,179.1215,179.2529,8354.0
2018-04-24 12:45:00,190.98,191.19,190.92,191.12,4800.0,179.1872,179.3842,179.1309,179.3186,4800.0
2018-04-24 12:50:00,191.16,191.28,190.99,191.1,13106.0,179.3561,179.4687,179.1966,179.2998,13106.0
2018-04-24 12:55:00,191.09,191.19,190.37,190.37,6922.0,179.2904,179.3842,178.6149,178.6149,6922.0
2018-04-24 13:00:00,190.37,190.63,190.32,190.51,22890.0,178.6149,178.8588,178.568,178.7462,22890.0
2018-04-24 13:05:00,190.35,190.74,190.31,190.69,8261.0,178.5961,178.962,178.5586,178.9151,8261.0
2018-04-24 13:10:00,190.58,190.83,190.46,190.77,6856.0,178.8119,179.0465,178.6993,178.9902,6856.0
2018-04-24 13:15:00,190.72,190.77,190.19,190.23,7646.0,178.9433,178.9902,178.446,178.4835,7646.0
2018-04-24 13:20:00,190.29,190.45,190.2,190.24,13208.0,178.5398,178.6899,178.4554,178.4929,13208.0
2018-04-24 13:25:00,190.29,190.37,189.75,189.81,29209.0,178.5398,178.6149,178.0332,178.0895,29209.0
2018-04-24 13:30:00,189.81,190.02,189.66,189.88,15995.0,178.0895,178.2865,177.9487,178.1551,15995.0
2018-04-24 13:35:00,189.79,189.88,189.54,189.71,7470.0,178.0707,178.1551,177.8361,177.9956,7470.0
2018-04-24 13:40:00,189.63,189.67,189.45,189.55,9163.0,177.9206,177.9581,177.7517,177.8455,9163.0
2018-04-24 13:45:00,189.5,189.81,189.39,189.67,14504.0,177.7986,178.0895,177.6954,177.9581,14504.0
2018-04-24 13:50:00,189.64,189.67,189.13,189.18,8433.0,177.93,177.9581,177.4514,177.4984,8433.0
2018-04-24 13:55:00,189.15,189.19,188.79,189.11,12063.0,177.4702,177.5077,177.1324,177.4327,12063.0
2018-04-24 14:00:00,189.11,189.11,188.32,188.36,7926.0,177.4327,177.4327,176.6915,176.729,7926.0
2018-04-24 14:05:00,188.26,188.56,188.18,188.5,13086.0,176.6352,176.9166,176.5601,176.8603,13086.0
2018-04-24 14:10:00,188.51,188.95,188.51,188.78,11100.0,176.8697,177.2826,176.8697,177.1231,11100.0
2018-04-24 14:15:00,188.73,188.79,188.32,188.54,28984.0,177.0761,177.1324,176.6915,176.8979,28984.0
2018-04-24 14:20:00,188.53,188.97,188.53,188.95,15900.0,176.8885,177.3013,176.8885,177.2826,15900.0
2018-04-24 14:25:00,189.0,189.0,188.0,188.05,12317.0,177.3295,177.3295,176.3912,176.4381,12317.0
2018-04-24 14:30:00,188.06,188.42,187.95,188.34,19190.0,176.4475,176.7853,176.3443,176.7102,19190.0
2018-04-24 14:35:00,188.38,188.63,187.8,187.91,15001.0,176.7478,176.9823,176.2036,176.3068,15001.0
2018-04-24 14:40:00,187.91,188.66,187.91,188.57,11725.0,176.3068,177.0105,176.3068,176.926,11725.0
2018-04-24 14:45:00,188.68,188.71,188.42,188.63,9417.0,177.0292,177.0574,176.7853,176.9823,9417.0
2018-04-24 14:50:00,188.77,188.91,188.28,188.34,11268.0,177.1137,177.245,176.6539,176.7102,11268.0
2018-04-24 14:55:00,188.38,188.65,188.35,188.53,14993.0,176.7478,177.0011,176.7196,176.8885,14993.0
2018-04-24 15:00:00,188.53,189.06,188.47,189.0,18417.0,176.8885,177.3858,176.8322,177.3295,18417.0
2018-04-24 15:05:00,189.01,189.18,188.89,188.91,33692.0,177.3389,177.4984,177.2263,177.245,33692.0
2018-04-24 15:10:00,189.01,189.13,188.61,189.02,27231.0,177.3389,177.4514,176.9636,177.3482,27231.0
2018-04-24 15:15:00,189.05,189.1,188.45,188.46,38912.0,177.3764,177.4233,176.8134,176.8228,38912.0
2018-04-24 15:20:00,188.45,188.78,188.45,188.61,37040.0,176.8134,177.1231,176.8134,176.9636,37040.0
2018-04-24 15:25:00,188.58,188.63,188.36,188.48,20254.0,176.9354,176.9823,176.729,176.8416,20254.0
2018-04-24 15:30:00,188.5,188.5,188.15,188.15,26598.0,176.8603,176.8603,176.532,176.532,26598.0
2018-04-24 15:35:00,188.13,188.13,187.94,188.09,25265.0,176.5132,176.5132,176.3349,176.4757,25265.0
2018-04-24 15:40:00,188.05,188.51,187.97,188.1,38021.0,176.4381,176.8697,176.3631,176.485,38021.0
2018-04-24 15:45:00,188.12,188.93,188.11,188.78,45502.0,176.5038,177.2638,176.4944,177.1231,45502.0
2018-04-24 15:50:00,188.83,189.06,188.83,189.04,81707.0,177.17,177.3858,177.17,177.367,81707.0
2018-04-24 15:55:00,189.0,189.25,188.81,189.04,96052.0,177.3295,177.564,177.1512,177.367,96052.0
2018-04-25 09:30:00,188.12,188.77,186.91,187.64,37482.0,176.5038,177.1137,175.3685,176.0535,37482.0
2018-04-25 09:35:00,187.75,187.93,186.8,186.99,18256.0,176.1567,176.3255,175.2653,175.4436,18256.0
2018-04-25 09:40:00,187.07,187.31,186.6,186.79,45344.0,175.5186,175.7438,175.0777,175.2559,45344.0
2018-04-25 09:45:00,186.82,186.87,186.36,186.87,17516.0,175.2841,175.331,174.8525,175.331,17516.0
2018-04-25 09:50:00,186.78,187.47,186.62,187.34,24260.0,175.2466,175.894,175.0964,175.772,24260.0
2018-04-25 09:55:00,187.26,187.44,186.91,187.23,11290.0,175.6969,175.8658,175.3685,175.6688,11290.0
2018-04-25 10:00:00,187.22,187.72,187.17,187.29,14915.0,175.6594,176.1285,175.6125,175.7251,14915.0
2018-04-25 10:05:00,187.42,187.46,187.07,187.09,23126.0,175.847,175.8846,175.5186,175.5374,23126.0
2018-04-25 10:10:00,187.08,187.32,187.06,187.17,8639.0,175.528,175.7532,175.5093,175.6125,8639.0
2018-04-25 10:15:00,187.15,187.25,186.72,186.99,15033.0,175.5937,175.6875,175.1903,175.4436,15033.0
2018-04-25 10:20:00,186.87,187.6,186.83,187.6,16412.0,175.331,176.0159,175.2935,176.0159,16412.0
2018-04-25 10:25:00,187.66,187.8,187.31,187.43,25687.0,176.0722,176.2036,175.7438,175.8564,25687.0
2018-04-25 10:30:00,187.34,187.87,187.34,187.64,17454.0,175.772,176.2693,175.772,176.0535,17454.0
2018-04-25 10:35:00,187.7,187.87,187.45,187.87,13740.0,176.1097,176.2693,175.8752,176.2693,13740.0
2018-04-25 10:40:00,187.83,188.49,187.78,188.31,12850.0,176.2317,176.851,176.1848,176.6821,12850.0
2018-04-25 10:45:00,188.31,188.5,188.3,188.42,10814.0,176.6821,176.8603,176.6727,176.7853,10814.0
2018-04-25 10:50:00,188.48,188.48,187.79,187.99,10590.0,176.8416,176.8416,176.1942,176.3818,10590.0
2018-04-25 10:55:00,188.08,188.23,187.98,188.22,8378.0,176.4663,176.607,176.3725,176.5976,8378.0
2018-04-25 11:00:00,188.22,188.55,188.11,188.42,12004.0,176.5976,176.9073,176.4944,176.7853,12004.0
2018-04-25 11:05:00,188.41,188.41,188.07,188.13,14400.0,176.7759,176.7759,176.4569,176.5132,14400.0
2018-04-25 11:10:00,188.19,188.61,188.09,188.32,12368.0,176.5695,176.9636,176.4757,176.6915,12368.0
2018-04-25 11:15:00,188.32,188.35,188.14,188.19,7866.0,176.6915,176.7196,176.5226,176.5695,7866.0
2018-04-25 11:20:00,188.11,188.84,188.11,188.76,10975.0,176.4944,177.1794,176.4944,177.1043,10975.0
2018-04-25 11:25:00,188.74,188.82,188.54,188.75,6860.0,177.0855,177.1606,176.8979,177.0949,6860.0
2018-04-25 11:30:00,188.7,188.7,188.16,188.37,8995.0,177.048,177.048,176.5413,176.7384,8995.0
2018-04-25 11:35:00,188.43,188.43,188.08,188.08,5500.0,176.7947,176.7947,176.4663,176.4663,5500.0
2018-04-25 11:40:00,188.0,188.14,187.51,187.89,13950.0,176.3912,176.5226,175.9315,176.288,13950.0
2018-04-25 11:45:00,187.92,188.21,187.82,188.0,22208.0,176.3162,176.5883,176.2223,176.3912,22208.0
2018-04-25 11:50:00,188.0,188.39,187.85,188.3,13057.0,176.3912,176.7571,176.2505,176.6727,13057.0
2018-04-25 11:55:00,188.33,188.44,187.97,187.97,10378.0,176.7008,176.8041,176.3631,176.3631,10378.0
2018-04-25 12:00:00,188.03,188.23,187.88,188.04,13211.0,176.4194,176.607,176.2786,176.4288,13211.0
2018-04-25 12:05:00,188.03,188.22,187.99,188.08,7208.0,176.4194,176.5976,176.3818,176.4663,7208.0
2018-04-25 12:10:00,188.0,188.41,187.91,188.41,12155.0,176.3912,176.7759,176.3068,176.7759,12155.0
2018-04-25 12:15:00,188.46,188.46,188.19,188.32,8628.0,176.8228,176.8228,176.5695,176.6915,8628.0
2018-04-25 12:20:00,188.3,188.3,187.97,188.14,6855.0,176.6727,176.6727,176.3631,176.5226,6855.0
2018-04-25 12:25:00,188.06,188.52,188.0,188.34,5846.0,176.4475,176.8791,176.3912,176.7102,5846.0
2018-04-25 12:30:00,188.32,188.78,188.25,188.72,7350.0,176.6915,177.1231,176.6258,177.0668,7350.0
2018-04-25 12:35:00,188.74,188.75,188.47,188.63,7215.0,177.0855,177.0949,176.8322,176.9823,7215.0
2018-04-25 12:40:00,188.68,188.7,188.38,188.44,5059.0,177.0292,177.048,176.7478,176.8041,5059.0
2018-04-25 12:45:00,188.49,188.77,188.33,188.42,7982.0,176.851,177.1137,176.7008,176.7853,7982.0
2018-04-25 12:50:00,188.42,188.58,188.34,188.41,6876.0,176.7853,176.9354,176.7102,176.7759,6876.0
2018-04-25 12:55:00,188.46,188.56,188.37,188.42,4650.0,176.8228,176.9166,176.7384,176.7853,4650.0
2018-04-25 13:00:00,188.52,188.72,188.37,188.45,5183.0,176.8791,177.0668,176.7384,176.8134,5183.0
2018-04-25 13:05:00,188.5,188.67,188.43,188.54,6989.0,176.8603,177.0199,176.7947,176.8979,6989.0
2018-04-25 13:10:00,188.44,188.53,188.13,188.21,5146.0,176.8041,176.8885,176.5132,176.5883,5146.0
2018-04-25 13:15:00,188.19,188.32,188.06,188.1,6100.0,176.5695,176.6915,176.4475,176.485,6100.0
2018-04-25 13:20:00,188.09,188.27,188.04,188.27,5000.0,176.4757,176.6446,176.4288,176.6446,5000.0
2018-04-25 13:25:00,188.21,188.47,188.19,188.47,6817.0,176.5883,176.8322,176.5695,176.8322,6817.0
2018-04-25 13:30:00,188.45,188.73,188.19,188.67,8800.0,176.8134,177.0761,176.5695,177.0199,8800.0
2018-04-25 13:35:00,188.54,188.62,188.38,188.48,6313.0,176.8979,176.9729,176.7478,176.8416,6313.0
2018-04-25 13:40:00,188.43,188.94,188.43,188.81,10450.0,176.7947,177.2732,176.7947,177.1512,10450.0
2018-04-25 13:45:00,188.87,188.87,188.6,188.73,9734.0,177.2075,177.2075,176.9542,177.0761,9734.0
2018-04-25 13:50:00,188.65,188.98,188.56,188.98,6931.0,177.0011,177.3107,176.9166,177.3107,6931.0
2018-04-25 13:55:00,188.98,189.55,188.98,189.47,15528.0,177.3107,177.8455,177.3107,177.7705,15528.0
2018-04-25 14:00:00,189.51,189.55,189.16,189.37,26909.0,177.808,177.8455,177.4796,177.6766,26909.0
2018-04-25 14:05:00,189.45,189.67,189.15,189.25,12854.0,177.7517,177.9581,177.4702,177.564,12854.0
2018-04-25 14:10:00,189.25,189.34,189.16,189.31,22585.0,177.564,177.6485,177.4796,177.6203,22585.0
2018-04-25 14:15:00,189.32,189.46,189.13,189.28,8513.0,177.6297,177.7611,177.4514,177.5922,8513.0
2018-04-25 14:20:00,189.28,189.32,188.71,188.88,7601.0,177.5922,177.6297,177.0574,177.2169,7601.0
2018-04-25 14:25:00,188.82,189.23,188.82,189.09,8739.0,177.1606,177.5453,177.1606,177.4139,8739.0
2018-04-25 14:30:00,189.09,189.67,189.02,189.67,11418.0,177.4139,177.9581,177.3482,177.9581,11418.0
2018-04-25 14:35:00,189.69,190.14,189.57,189.94,23823.0,177.9769,178.3991,177.8643,178.2114,23823.0
2018-04-25 14:40:00,189.89,190.13,189.74,189.88,11466.0,178.1645,178.3897,178.0238,178.1551,11466.0
2018-04-25 14:45:00,189.94,190.2,189.66,190.14,7502.0,178.2114,178.4554,177.9487,178.3991,7502.0
2018-04-25 14:50:00,190.19,190.2,189.97,190.14,5500.0,178.446,178.4554,178.2396,178.3991,5500.0
2018-04-25 14:55:00,190.14,190.55,190.04,190.55,8542.0,178.3991,178.7838,178.3053,178.7838,8542.0
2018-04-25 15:00:00,190.48,190.53,190.02,190.26,9292.0,178.7181,178.765,178.2865,178.5117,9292.0
2018-04-25 15:05:00,190.26,190.4,190.22,190.26,10562.0,178.5117,178.643,178.4741,178.5117,10562.0
2018-04-25 15:10:00,190.34,190.48,190.24,190.39,9496.0,178.5867,178.7181,178.4929,178.6336,9496.0
2018-04-25 15:15:00,190.43,190.43,190.19,190.25,9905.0,178.6712,178.6712,178.446,178.5023,9905.0
2018-04-25 15:20:00,190.15,190.3,189.96,190.06,13527.0,178.4085,178.5492,178.2302,178.324,13527.0
2018-04-25 15:25:00,190.02,190.35,190.02,190.35,20600.0,178.2865,178.5961,178.2865,178.5961,20600.0
2018-04-25 15:30:00,190.26,190.67,190.25,190.44,36128.0,178.5117,178.8964,178.5023,178.6806,36128.0
2018-04-25 15:35:00,190.44,190.47,190.05,190.07,56619.0,178.6806,178.7087,178.3146,178.3334,56619.0
2018-04-25 15:40:00,189.93,190.04,189.56,189.6,16170.0,178.202,178.3053,177.8549,177.8924,16170.0
2018-04-25 15:45:00,189.53,189.53,189.12,189.31,23454.0,177.8267,177.8267,177.4421,177.6203,23454.0
2018-04-25 15:50:00,189.27,189.37,188.8,189.09,49560.0,177.5828,177.6766,177.1418,177.4139,49560.0
2018-04-25 15:55:00,189.09,189.86,189.09,189.59,61854.0,177.4139,178.1364,177.4139,177.883,61854.0
2018-04-26 09:30:00,185.89,188.14,185.89,186.17,54113.0,174.4115,176.5226,174.4115,174.6742,54113.0
2018-04-26 09:35:00,186.32,186.64,185.34,186.48,22368.0,174.815,175.1152,173.8955,174.9651,22368.0
2018-04-26 09:40:00,186.4,186.47,185.65,185.84,66745.0,174.89,174.9557,174.1863,174.3646,66745.0
2018-04-26 09:45:00,185.66,185.72,184.55,184.96,19876.0,174.1957,174.252,173.1543,173.5389,19876.0
2018-04-26 09:50:00,184.96,186.22,184.84,186.11,32780.0,173.5389,174.7211,173.4263,174.6179,32780.0
2018-04-26 09:55:00,186.02,187.49,185.74,186.83,112285.0,174.5335,175.9127,174.2708,175.2935,112285.0
2018-04-26 10:00:00,187.09,189.29,186.73,188.52,60959.0,175.5374,177.6016,175.1996,176.8791,60959.0
2018-04-26 10:05:00,188.52,189.26,188.32,189.18,42089.0,176.8791,177.5734,176.6915,177.4984,42089.0
2018-04-26 10:10:00,189.29,189.77,188.72,188.83,26089.0,177.6016,178.0519,177.0668,177.17,26089.0
2018-04-26 10:15:00,188.84,189.37,188.6,189.27,13889.0,177.1794,177.6766,176.9542,177.5828,13889.0
2018-04-26 10:20:00,189.17,189.29,188.75,188.8,48937.0,177.489,177.6016,177.0949,177.1418,48937.0
2018-04-26 10:25:00,188.87,189.24,188.87,189.2,7438.0,177.2075,177.5547,177.2075,177.5171,7438.0
2018-04-26 10:30:00,189.25,189.38,188.83,188.84,14105.0,177.564,177.686,177.17,177.1794,14105.0
2018-04-26 10:35:00,188.97,189.56,188.87,189.32,14287.0,177.3013,177.8549,177.2075,177.6297,14287.0
2018-04-26 10:40:00,189.28,189.51,188.93,188.93,10337.0,177.5922,177.808,177.2638,177.2638,10337.0
2018-04-26 10:45:00,188.93,189.2,188.77,189.0,16009.0,177.2638,177.5171,177.1137,177.3295,16009.0
2018-04-26 10:50:00,189.07,189.86,189.07,189.86,9965.0,177.3952,178.1364,177.3952,178.1364,9965.0
2018-04-26 10:55:00,189.91,190.21,189.6,190.21,14845.0,178.1833,178.4648,177.8924,178.4648,14845.0
2018-04-26 11:00:00,190.1,190.69,189.83,190.49,19091.0,178.3616,178.9151,178.1082,178.7275,19091.0
2018-04-26 11:05:00,190.41,190.96,190.25,190.96,33307.0,178.6524,179.1684,178.5023,179.1684,33307.0
2018-04-26 11:10:00,190.94,191.27,190.86,190.93,9950.0,179.1497,179.4593,179.0746,179.1403,9950.0
2018-04-26 11:15:00,190.9,191.14,190.67,191.14,32547.0,179.1122,179.3373,178.8964,179.3373,32547.0
2018-04-26 11:20:00,191.13,191.38,190.89,191.17,13212.0,179.3279,179.5625,179.1028,179.3655,13212.0
2018-04-26 11:25:00,191.16,191.68,191.04,191.59,8809.0,179.3561,179.844,179.2435,179.7595,8809.0
2018-04-26 11:30:00,191.54,192.18,191.27,191.46,15987.0,179.7126,180.3131,179.4593,179.6376,15987.0
2018-04-26 11:35:00,191.5,191.97,191.5,191.97,13659.0,179.6751,180.1161,179.6751,180.1161,13659.0
2018-04-26 11:40:00,191.93,192.15,191.91,191.98,9967.0,180.0786,180.285,180.0598,180.1255,9967.0
2018-04-26 11:45:00,192.05,192.18,191.87,192.11,67892.0,180.1911,180.3131,180.0223,180.2474,67892.0
2018-04-26 11:50:00,192.1,192.1,191.59,191.97,16424.0,180.2381,180.2381,179.7595,180.1161,16424.0
2018-04-26 11:55:00,192.06,192.17,191.89,192.1,7314.0,180.2005,180.3037,180.041,180.2381,7314.0
2018-04-26 12:00:00,192.17,192.28,191.91,191.91,15945.0,180.3037,180.4069,180.0598,180.0598,15945.0
2018-04-26 12:05:00,191.92,192.07,191.91,192.01,4889.0,180.0692,180.2099,180.0598,180.1536,4889.0
2018-04-26 12:10:00,192.05,192.05,191.75,191.88,4974.0,180.1911,180.1911,179.9097,180.0316,4974.0
2018-04-26 12:15:00,191.93,191.98,191.77,191.98,9586.0,180.0786,180.1255,179.9284,180.1255,9586.0
2018-04-26 12:20:00,191.92,191.95,191.75,191.88,3624.0,180.0692,180.0973,179.9097,180.0316,3624.0
2018-04-26 12:25:00,191.88,191.97,191.85,191.89,4400.0,180.0316,180.1161,180.0035,180.041,4400.0
2018-04-26 12:30:00,191.86,192.02,191.59,192.02,17243.0,180.0129,180.163,179.7595,180.163,17243.0
2018-04-26 12:35:00,191.95,192.1,191.88,191.88,3707.0,180.0973,180.2381,180.0316,180.0316,3707.0
2018-04-26 12:40:00,191.79,191.9,191.71,191.72,9330.0,179.9472,180.0504,179.8721,179.8815,9330.0
2018-04-26 12:45:00,191.84,191.86,191.35,191.35,5300.0,179.9941,180.0129,179.5344,179.5344,5300.0
2018-04-26 12:50:00,191.39,191.71,191.33,191.71,11569.0,179.5719,179.8721,179.5156,179.8721,11569.0
2018-04-26 12:55:00,191.73,191.8,191.67,191.77,5500.0,179.8909,179.9566,179.8346,179.9284,5500.0
2018-04-26 13:00:00,191.75,191.88,191.39,191.52,68798.0,179.9097,180.0316,179.5719,179.6939,68798.0
2018-04-26 13:05:00,191.52,191.72,191.44,191.72,6200.0,179.6939,179.8815,179.6188,179.8815,6200.0
2018-04-26 13:10:00,191.71,191.84,191.51,191.52,5300.0,179.8721,179.9941,179.6845,179.6939,5300.0
2018-04-26 13:15:00,191.47,191.47,191.26,191.43,6058.0,179.647,179.647,179.4499,179.6094,6058.0
2018-04-26 13:20:00,191.4,191.44,191.28,191.37,3428.0,179.5813,179.6188,179.4687,179.5531,3428.0
2018-04-26 13:25:00,191.32,191.39,191.12,191.17,9697.0,179.5062,179.5719,179.3186,179.3655,9697.0
2018-04-26 13:30:00,191.1,191.28,191.1,191.24,6854.0,179.2998,179.4687,179.2998,179.4312,6854.0
2018-04-26 13:35:00,191.3,191.36,191.15,191.15,4005.0,179.4875,179.5437,179.3467,179.3467,4005.0
2018-04-26 13:40:00,191.13,191.13,190.97,191.03,3100.0,179.3279,179.3279,179.1778,179.2341,3100.0
2018-04-26 13:45:00,191.03,191.11,191.01,191.07,3400.0,179.2341,179.3092,179.2154,179.2717,3400.0
2018-04-26 13:50:00,191.07,191.09,190.75,190.85,7121.0,179.2717,179.2904,178.9714,179.0652,7121.0
2018-04-26 13:55:00,190.85,190.94,190.77,190.79,7380.0,179.0652,179.1497,178.9902,179.0089,7380.0
2018-04-26 14:00:00,190.77,190.82,190.74,190.8,3000.0,178.9902,179.0371,178.962,179.0183,3000.0
2018-04-26 14:05:00,190.78,190.78,190.43,190.59,6678.0,178.9996,178.9996,178.6712,178.8213,6678.0
2018-04-26 14:10:00,190.62,190.77,190.62,190.71,4231.0,178.8494,178.9902,178.8494,178.9339,4231.0
2018-04-26 14:15:00,190.68,190.68,190.54,190.58,5441.0,178.9057,178.9057,178.7744,178.8119,5441.0
2018-04-26 14:20:00,190.58,190.73,190.57,190.7,2733.0,178.8119,178.9526,178.8025,178.9245,2733.0
2018-04-26 14:25:00,190.67,190.75,190.52,190.52,3527.0,178.8964,178.9714,178.7556,178.7556,3527.0
2018-04-26 14:30:00,190.59,190.67,190.53,190.67,6200.0,178.8213,178.8964,178.765,178.8964,6200.0
2018-04-26 14:35:00,190.68,190.71,190.47,190.51,8387.0,178.9057,178.9339,178.7087,178.7462,8387.0
2018-04-26 14:40:00,190.53,190.9,190.45,190.73,7612.0,178.765,179.1122,178.6899,178.9526,7612.0
2018-04-26 14:45:00,190.77,190.77,190.35,190.35,5739.0,178.9902,178.9902,178.5961,178.5961,5739.0
2018-04-26 14:50:00,190.36,190.49,190.35,190.49,4400.0,178.6055,178.7275,178.5961,178.7275,4400.0
2018-04-26 14:55:00,190.44,190.44,190.3,190.32,8900.0,178.6806,178.6806,178.5492,178.568,8900.0
2018-04-26 15:00:00,190.39,190.92,190.38,190.92,11043.0,178.6336,179.1309,178.6243,179.1309,11043.0
2018-04-26 15:05:00,190.89,190.94,190.64,190.64,10583.0,179.1028,179.1497,178.8682,178.8682,10583.0
2018-04-26 15:10:00,190.66,191.29,190.66,191.29,12140.0,178.887,179.4781,178.887,179.4781,12140.0
2018-04-26 15:15:00,191.29,191.49,191.12,191.15,43023.0,179.4781,179.6657,179.3186,179.3467,43023.0
2018-04-26 15:20:00,191.12,191.12,190.71,190.71,12725.0,179.3186,179.3186,178.9339,178.9339,12725.0
2018-04-26 15:25:00,190.78,190.86,190.64,190.74,16112.0,178.9996,179.0746,178.8682,178.962,16112.0
2018-04-26 15:30:00,190.75,191.02,190.53,190.92,15347.0,178.9714,179.2247,178.765,179.1309,15347.0
2018-04-26 15:35:00,190.93,190.93,190.61,190.83,13100.0,179.1403,179.1403,178.8401,179.0465,13100.0
2018-04-26 15:40:00,190.86,191.01,190.7,190.98,18017.0,179.0746,179.2154,178.9245,179.1872,18017.0
2018-04-26 15:45:00,190.92,190.92,190.57,190.61,21800.0,179.1309,179.1309,178.8025,178.8401,21800.0
2018-04-26 15:50:00,190.57,190.57,190.16,190.39,41419.0,178.8025,178.8025,178.4178,178.6336,41419.0
2018-04-26 15:55:00,190.46,190.62,190.15,190.25,74192.0,178.6993,178.8494,178.4085,178.5023,74192.0
2018-04-27 09:30:00,190.51,190.71,189.84,190.46,28211.0,178.7462,178.9339,178.1176,178.6993,28211.0
2018-04-27 09:35:00,190.46,190.48,189.55,190.06,8191.0,178.6993,178.7181,177.8455,178.324,8191.0
2018-04-27 09:40:00,190.05,190.61,189.92,190.11,17585.0,178.3146,178.8401,178.1927,178.3709,17585.0
2018-04-27 09:45:00,190.1,190.19,189.08,189.08,10886.0,178.3616,178.446,177.4045,177.4045,10886.0
2018-04-27 09:50:00,189.2,189.2,188.6,189.05,15929.0,177.5171,177.5171,176.9542,177.3764,15929.0
2018-04-27 09:55:00,189.0,189.7,188.99,189.7,19041.0,177.3295,177.9863,177.3201,177.9863,19041.0
2018-04-27 10:00:00,189.65,189.87,189.52,189.86,11661.0,177.9393,178.1458,177.8174,178.1364,11661.0
2018-04-27 10:05:00,189.85,189.9,189.53,189.53,10000.0,178.127,178.1739,177.8267,177.8267,10000.0
2018-04-27 10:10:00,189.49,189.83,189.32,189.81,11800.0,177.7892,178.1082,177.6297,178.0895,11800.0
2018-04-27 10:15:00,189.77,190.05,189.41,189.41,10800.0,178.0519,178.3146,177.7142,177.7142,10800.0
2018-04-27 10:20:00,189.39,190.05,189.34,189.79,12300.0,177.6954,178.3146,177.6485,178.0707,12300.0
2018-04-27 10:25:00,189.61,189.66,189.39,189.55,24633.0,177.9018,177.9487,177.6954,177.8455,24633.0
2018-04-27 10:30:00,189.42,189.45,188.84,188.84,49684.0,177.7235,177.7517,177.1794,177.1794,49684.0
2018-04-27 10:35:00,188.84,188.94,188.59,188.84,13756.0,177.1794,177.2732,176.9448,177.1794,13756.0
2018-04-27 10:40:00,188.76,189.0,188.46,188.77,16042.0,177.1043,177.3295,176.8228,177.1137,16042.0
2018-04-27 10:45:00,188.7,188.79,188.56,188.56,4212.0,177.048,177.1324,176.9166,176.9166,4212.0
2018-04-27 10:50:00,188.62,188.64,188.24,188.24,13130.0,176.9729,176.9917,176.6164,176.6164,13130.0
2018-04-27 10:55:00,188.15,188.43,188.02,188.02,6738.0,176.532,176.7947,176.41,176.41,6738.0
2018-04-27 11:00:00,188.02,188.29,187.96,188.19,8900.0,176.41,176.6633,176.3537,176.5695,8900.0
2018-04-27 11:05:00,188.36,188.36,187.94,188.17,7388.0,176.729,176.729,176.3349,176.5507,7388.0
2018-04-27 11:10:00,188.09,188.35,188.04,188.07,6707.0,176.4757,176.7196,176.4288,176.4569,6707.0
2018-04-27 11:15:00,188.17,188.2,187.98,188.0,13136.0,176.5507,176.5789,176.3725,176.3912,13136.0
2018-04-27 11:20:00,188.02,188.5,188.01,188.47,5700.0,176.41,176.8603,176.4006,176.8322,5700.0
2018-04-27 11:25:00,188.47,188.53,188.02,188.42,17307.0,176.8322,176.8885,176.41,176.7853,17307.0
2018-04-27 11:30:00,188.55,188.55,188.26,188.26,8009.0,176.9073,176.9073,176.6352,176.6352,8009.0
2018-04-27 11:35:00,188.27,188.4,188.2,188.37,3600.0,176.6446,176.7665,176.5789,176.7384,3600.0
2018-04-27 11:40:00,188.31,188.31,188.0,188.01,8232.0,176.6821,176.6821,176.3912,176.4006,8232.0
2018-04-27 11:45:00,188.06,188.18,187.94,187.94,4300.0,176.4475,176.5601,176.3349,176.3349,4300.0
2018-04-27 11:50:00,187.93,188.33,187.93,188.22,8523.0,176.3255,176.7008,176.3255,176.5976,8523.0
2018-04-27 11:55:00,188.22,188.55,188.22,188.38,10811.0,176.5976,176.9073,176.5976,176.7478,10811.0
2018-04-27 12:00:00,188.38,188.59,188.32,188.59,3659.0,176.7478,176.9448,176.6915,176.9448,3659.0
2018-04-27 12:05:00,188.54,188.58,188.24,188.28,8378.0,176.8979,176.9354,176.6164,176.6539,8378.0
2018-04-27 12:10:00,188.28,188.43,188.28,188.37,6147.0,176.6539,176.7947,176.6539,176.7384,6147.0
2018-04-27 12:15:00,188.55,188.57,188.3,188.45,6322.0,176.9073,176.926,176.6727,176.8134,6322.0
2018-04-27 12:20:00,188.53,188.53,188.31,188.39,3000.0,176.8885,176.8885,176.6821,176.7571,3000.0
2018-04-27 12:25:00,188.43,188.5,188.35,188.38,4700.0,176.7947,176.8603,176.7196,176.7478,4700.0
2018-04-27 12:30:00,188.39,188.79,188.33,188.5,9909.0,176.7571,177.1324,176.7008,176.8603,9909.0
2018-04-27 12:35:00,188.57,188.73,188.51,188.73,5000.0,176.926,177.0761,176.8697,177.0761,5000.0
2018-04-27 12:40:00,188.7,188.7,188.51,188.54,6420.0,177.048,177.048,176.8697,176.8979,6420.0
2018-04-27 12:45:00,188.5,188.82,188.5,188.66,5800.0,176.8603,177.1606,176.8603,177.0105,5800.0
2018-04-27 12:50:00,188.61,188.78,188.55,188.66,5493.0,176.9636,177.1231,176.9073,177.0105,5493.0
2018-04-27 12:55:00,188.73,188.93,188.68,188.83,5360.0,177.0761,177.2638,177.0292,177.17,5360.0
2018-04-27 13:00:00,188.88,189.0,188.82,188.85,4636.0,177.2169,177.3295,177.1606,177.1887,4636.0
2018-04-27 13:05:00,188.85,188.97,188.63,188.81,6130.0,177.1887,177.3013,176.9823,177.1512,6130.0
2018-04-27 13:10:00,188.72,188.87,188.69,188.78,9520.0,177.0668,177.2075,177.0386,177.1231,9520.0
2018-04-27 13:15:00,188.78,188.79,188.61,188.68,6739.0,177.1231,177.1324,176.9636,177.0292,6739.0
2018-04-27 13:20:00,188.62,188.67,188.32,188.41,3968.0,176.9729,177.0199,176.6915,176.7759,3968.0
2018-04-27 13:25:00,188.38,188.44,188.27,188.44,14084.0,176.7478,176.8041,176.6446,176.8041,14084.0
2018-04-27 13:30:00,188.46,188.6,188.41,188.6,8375.0,176.8228,176.9542,176.7759,176.9542,8375.0
2018-04-27 13:35:00,188.59,188.64,188.25,188.46,25678.0,176.9448,176.9917,176.6258,176.8228,25678.0
2018-04-27 13:40:00,188.5,188.53,188.32,188.45,7010.0,176.8603,176.8885,176.6915,176.8134,7010.0
2018-04-27 13:45:00,188.37,188.42,187.97,188.16,24997.0,176.7384,176.7853,176.3631,176.5413,24997.0
2018-04-27 13:50:00,188.17,188.36,188.15,188.26,4153.0,176.5507,176.729,176.532,176.6352,4153.0
2018-04-27 13:55:00,188.31,188.31,188.12,188.13,3530.0,176.6821,176.6821,176.5038,176.5132,3530.0
2018-04-27 14:00:00,188.17,188.23,187.89,187.95,6531.0,176.5507,176.607,176.288,176.3443,6531.0
2018-04-27 14:05:00,187.92,188.03,187.82,187.82,6436.0,176.3162,176.4194,176.2223,176.2223,6436.0
2018-04-27 14:10:00,187.81,187.98,187.77,187.94,5457.0,176.213,176.3725,176.1754,176.3349,5457.0
2018-04-27 14:15:00,187.99,188.12,187.92,187.92,6662.0,176.3818,176.5038,176.3162,176.3162,6662.0
2018-04-27 14:20:00,187.97,187.98,187.79,187.82,6400.0,176.3631,176.3725,176.1942,176.2223,6400.0
2018-04-27 14:25:00,187.76,187.76,187.57,187.68,5000.0,176.166,176.166,175.9878,176.091,5000.0
2018-04-27 14:30:00,187.68,187.97,187.56,187.95,10656.0,176.091,176.3631,175.9784,176.3443,10656.0
2018-04-27 14:35:00,187.95,187.99,187.8,187.85,6530.0,176.3443,176.3818,176.2036,176.2505,6530.0
2018-04-27 14:40:00,187.81,187.81,187.62,187.68,3500.0,176.213,176.213,176.0347,176.091,3500.0
2018-04-27 14:45:00,187.68,187.91,187.58,187.63,10302.0,176.091,176.3068,175.9972,176.0441,10302.0
2018-04-27 14:50:00,187.68,187.76,187.52,187.76,7700.0,176.091,176.166,175.9409,176.166,7700.0
2018-04-27 14:55:00,187.73,187.82,187.61,187.77,13802.0,176.1379,176.2223,176.0253,176.1754,13802.0
2018-04-27 15:00:00,187.73,187.87,187.63,187.84,6705.0,176.1379,176.2693,176.0441,176.2411,6705.0
2018-04-27 15:05:00,187.88,187.97,187.71,187.79,13152.0,176.2786,176.3631,176.1191,176.1942,13152.0
2018-04-27 15:10:00,187.72,187.79,187.66,187.79,13381.0,176.1285,176.1942,176.0722,176.1942,13381.0
2018-04-27 15:15:00,187.8,187.87,187.51,187.6,12759.0,176.2036,176.2693,175.9315,176.0159,12759.0
2018-04-27 15:20:00,187.6,187.6,187.33,187.37,9842.0,176.0159,176.0159,175.7626,175.8001,9842.0
2018-04-27 15:25:00,187.34,187.37,187.17,187.36,10176.0,175.772,175.8001,175.6125,175.7907,10176.0
2018-04-27 15:30:00,187.32,187.53,187.28,187.41,26439.0,175.7532,175.9502,175.7157,175.8377,26439.0
2018-04-27 15:35:00,187.42,187.42,187.29,187.34,23045.0,175.847,175.847,175.7251,175.772,23045.0
2018-04-27 15:40:00,187.33,187.42,187.2,187.28,25285.0,175.7626,175.847,175.6406,175.7157,25285.0
2018-04-27 15:45:00,187.3,187.52,187.29,187.48,47962.0,175.7344,175.9409,175.7251,175.9033,47962.0
2018-04-27 15:50:00,187.46,187.46,186.97,186.99,46133.0,175.8846,175.8846,175.4248,175.4436,46133.0
2018-04-27 15:55:00,186.97,187.35,186.9,187.07,73888.0,175.4248,175.7814,175.3591,175.5186,73888.0
2018-04-30 09:30:00,188.65,188.89,188.18,188.37,21434.0,177.0011,177.2263,176.5601,176.7384,21434.0
2018-04-30 09:35:00,188.37,189.35,188.37,189.17,8259.0,176.7384,177.6579,176.7384,177.489,8259.0
2018-04-30 09:40:00,189.3,189.69,189.12,189.12,9347.0,177.611,177.9769,177.4421,177.4421,9347.0
2018-04-30 09:45:00,189.37,189.37,188.89,189.32,17823.0,177.6766,177.6766,177.2263,177.6297,17823.0
2018-04-30 09:50:00,189.35,189.4,188.73,188.91,17532.0,177.6579,177.7048,177.0761,177.245,17532.0
2018-04-30 09:55:00,188.92,189.27,188.84,189.1,18755.0,177.2544,177.5828,177.1794,177.4233,18755.0
2018-04-30 10:00:00,189.03,189.91,189.03,189.65,12195.0,177.3576,178.1833,177.3576,177.9393,12195.0
2018-04-30 10:05:00,189.62,189.84,189.62,189.7,5512.0,177.9112,178.1176,177.9112,177.9863,5512.0
2018-04-30 10:10:00,189.8,189.9,189.62,189.76,4666.0,178.0801,178.1739,177.9112,178.0425,4666.0
2018-04-30 10:15:00,189.67,189.69,189.35,189.39,10553.0,177.9581,177.9769,177.6579,177.6954,10553.0
2018-04-30 10:20:00,189.37,189.48,188.94,189.17,6977.0,177.6766,177.7798,177.2732,177.489,6977.0
2018-04-30 10:25:00,189.09,189.7,189.09,189.65,5893.0,177.4139,177.9863,177.4139,177.9393,5893.0
2018-04-30 10:30:00,189.76,189.91,189.68,189.78,8795.0,178.0425,178.1833,177.9675,178.0613,8795.0
2018-04-30 10:35:00,189.76,189.85,189.57,189.71,20104.0,178.0425,178.127,177.8643,177.9956,20104.0
2018-04-30 10:40:00,189.74,189.95,189.65,189.68,16720.0,178.0238,178.2208,177.9393,177.9675,16720.0
2018-04-30 10:45:00,189.7,189.96,189.64,189.96,4721.0,177.9863,178.2302,177.93,178.2302,4721.0
2018-04-30 10:50:00,190.01,190.36,190.01,190.23,13014.0,178.2771,178.6055,178.2771,178.4835,13014.0
2018-04-30 10:55:00,190.17,190.55,190.12,190.51,6510.0,178.4272,178.7838,178.3803,178.7462,6510.0
2018-04-30 11:00:00,190.58,190.76,190.4,190.49,10380.0,178.8119,178.9808,178.643,178.7275,10380.0
2018-04-30 11:05:00,190.54,190.65,190.37,190.65,5182.0,178.7744,178.8776,178.6149,178.8776,5182.0
2018-04-30 11:10:00,190.62,190.77,190.52,190.77,2924.0,178.8494,178.9902,178.7556,178.9902,2924.0
2018-04-30 11:15:00,190.7,190.83,190.4,190.49,6486.0,178.9245,179.0465,178.643,178.7275,6486.0
2018-04-30 11:20:00,190.4,190.54,190.3,190.5,8469.0,178.643,178.7744,178.5492,178.7369,8469.0
2018-04-30 11:25:00,190.56,190.56,190.23,190.38,14048.0,178.7931,178.7931,178.4835,178.6243,14048.0
2018-04-30 11:30:00,190.5,190.58,190.35,190.53,5107.0,178.7369,178.8119,178.5961,178.765,5107.0
2018-04-30 11:35:00,190.44,190.46,190.17,190.25,10127.0,178.6806,178.6993,178.4272,178.5023,10127.0
2018-04-30 11:40:00,190.14,190.3,190.07,190.29,4560.0,178.3991,178.5492,178.3334,178.5398,4560.0
2018-04-30 11:45:00,190.21,190.23,189.9,189.93,12799.0,178.4648,178.4835,178.1739,178.202,12799.0
2018-04-30 11:50:00,189.9,190.06,189.73,189.83,7497.0,178.1739,178.324,178.0144,178.1082,7497.0
2018-04-30 11:55:00,189.68,189.79,189.55,189.66,3635.0,177.9675,178.0707,177.8455,177.9487,3635.0
2018-04-30 12:00:00,189.56,189.62,189.43,189.51,6227.0,177.8549,177.9112,177.7329,177.808,6227.0
2018-04-30 12:05:00,189.58,189.66,189.43,189.43,2490.0,177.8737,177.9487,177.7329,177.7329,2490.0
2018-04-30 12:10:00,189.36,189.36,189.05,189.12,2700.0,177.6672,177.6672,177.3764,177.4421,2700.0
2018-04-30 12:15:00,189.15,189.16,188.96,189.03,2897.0,177.4702,177.4796,177.2919,177.3576,2897.0
2018-04-30 12:20:00,189.11,189.17,189.1,189.17,1221.0,177.4327,177.489,177.4233,177.489,1221.0
2018-04-30 12:25:00,189.1,189.27,189.05,189.27,2295.0,177.4233,177.5828,177.3764,177.5828,2295.0
2018-04-30 12:30:00,189.27,189.27,189.06,189.2,2535.0,177.5828,177.5828,177.3858,177.5171,2535.0
2018-04-30 12:35:00,189.09,189.2,189.0,189.02,1780.0,177.4139,177.5171,177.3295,177.3482,1780.0
2018-04-30 12:40:00,189.06,189.1,188.94,188.94,3803.0,177.3858,177.4233,177.2732,177.2732,3803.0
2018-04-30 12:45:00,188.95,188.95,188.71,188.8,5577.0,177.2826,177.2826,177.0574,177.1418,5577.0
2018-04-30 12:50:00,188.85,188.94,188.64,188.7,6421.0,177.1887,177.2732,176.9917,177.048,6421.0
2018-04-30 12:55:00,188.66,188.98,188.65,188.93,2600.0,177.0105,177.3107,177.0011,177.2638,2600.0
2018-04-30 13:00:00,189.04,189.4,189.04,189.29,24212.0,177.367,177.7048,177.367,177.6016,24212.0
2018-04-30 13:05:00,189.28,189.45,189.22,189.34,15359.0,177.5922,177.7517,177.5359,177.6485,15359.0
2018-04-30 13:10:00,189.37,189.43,189.02,189.09,4050.0,177.6766,177.7329,177.3482,177.4139,4050.0
2018-04-30 13:15:00,189.1,189.31,189.1,189.23,3343.0,177.4233,177.6203,177.4233,177.5453,3343.0
2018-04-30 13:20:00,189.2,189.38,189.1,189.34,7976.0,177.5171,177.686,177.4233,177.6485,7976.0
2018-04-30 13:25:00,189.26,189.4,189.26,189.4,600.0,177.5734,177.7048,177.5734,177.7048,600.0
2018-04-30 13:30:00,189.4,189.6,189.4,189.58,6224.0,177.7048,177.8924,177.7048,177.8737,6224.0
2018-04-30 13:35:00,189.52,189.75,189.51,189.75,5611.0,177.8174,178.0332,177.808,178.0332,5611.0
2018-04-30 13:40:00,189.75,189.88,189.73,189.75,6436.0,178.0332,178.1551,178.0144,178.0332,6436.0
2018-04-30 13:45:00,189.8,189.89,189.8,189.89,2500.0,178.0801,178.1645,178.0801,178.1645,2500.0
2018-04-30 13:50:00,189.83,189.93,189.82,189.82,7840.0,178.1082,178.202,178.0988,178.0988,7840.0
2018-04-30 13:55:00,189.81,189.91,189.69,189.84,11300.0,178.0895,178.1833,177.9769,178.1176,11300.0
2018-04-30 14:00:00,189.77,189.77,189.59,189.66,6567.0,178.0519,178.0519,177.883,177.9487,6567.0
2018-04-30 14:05:00,189.61,189.62,189.22,189.39,13796.0,177.9018,177.9112,177.5359,177.6954,13796.0
2018-04-30 14:10:00,189.33,189.46,189.26,189.45,7748.0,177.6391,177.7611,177.5734,177.7517,7748.0
2018-04-30 14:15:00,189.43,189.64,189.42,189.52,10665.0,177.7329,177.93,177.7235,177.8174,10665.0
2018-04-30 14:20:00,189.45,189.96,189.45,189.96,7578.0,177.7517,178.2302,177.7517,178.2302,7578.0
2018-04-30 14:25:00,189.95,190.0,189.76,189.91,6995.0,178.2208,178.2677,178.0425,178.1833,6995.0
2018-04-30 14:30:00,189.91,190.05,189.76,189.98,13422.0,178.1833,178.3146,178.0425,178.249,13422.0
2018-04-30 14:35:00,189.94,189.97,189.67,189.79,15972.0,178.2114,178.2396,177.9581,178.0707,15972.0
2018-04-30 14:40:00,189.81,189.94,189.69,189.78,6400.0,178.0895,178.2114,177.9769,178.0613,6400.0
2018-04-30 14:45:00,189.83,189.85,189.49,189.5,14439.0,178.1082,178.127,177.7892,177.7986,14439.0
2018-04-30 14:50:00,189.55,189.72,189.54,189.62,7800.0,177.8455,178.005,177.8361,177.9112,7800.0
2018-04-30 14:55:00,189.66,189.7,189.56,189.7,6946.0,177.9487,177.9863,177.8549,177.9863,6946.0
2018-04-30 15:00:00,189.71,189.71,189.26,189.42,13400.0,177.9956,177.9956,177.5734,177.7235,13400.0
2018-04-30 15:05:00,189.45,189.65,189.35,189.42,13333.0,177.7517,177.9393,177.6579,177.7235,13333.0
2018-04-30 15:10:00,189.4,189.66,189.39,189.66,7900.0,177.7048,177.9487,177.6954,177.9487,7900.0
2018-04-30 15:15:00,189.58,189.74,189.41,189.53,7774.0,177.8737,178.0238,177.7142,177.8267,7774.0
2018-04-30 15:20:00,189.55,189.63,189.19,189.23,6886.0,177.8455,177.9206,177.5077,177.5453,6886.0
2018-04-30 15:25:00,189.27,189.41,189.14,189.37,12320.0,177.5828,177.7142,177.4608,177.6766,12320.0
2018-04-30 15:30:00,189.35,189.75,189.34,189.75,11524.0,177.6579,178.0332,177.6485,178.0332,11524.0
2018-04-30 15:35:00,189.75,189.91,189.58,189.8,12726.0,178.0332,178.1833,177.8737,178.0801,12726.0
2018-04-30 15:40:00,189.83,189.91,189.56,189.57,20956.0,178.1082,178.1833,177.8549,177.8643,20956.0
2018-04-30 15:45:00,189.48,189.75,189.37,189.52,32203.0,177.7798,178.0332,177.6766,177.8174,32203.0
2018-04-30 15:50:00,189.49,189.5,189.2,189.25,20283.0,177.7892,177.7986,177.5171,177.564,20283.0
2018-04-30 15:55:00,189.28,189.33,188.6,188.6,66659.0,177.5922,177.6391,176.9542,176.9542,66659.0
2018-05-01 09:30:00,189.0,189.09,188.72,188.8,21917.0,177.3295,177.4139,177.0668,177.1418,21917.0
2018-05-01 09:35:00,188.77,188.99,188.4,188.64,4100.0,177.1137,177.3201,176.7665,176.9917,4100.0
2018-05-01 09:40:00,188.86,189.11,188.25,188.25,6300.0,177.1981,177.4327,176.6258,176.6258,6300.0
2018-05-01 09:45:00,188.25,188.77,188.25,188.74,1960.0,176.6258,177.1137,176.6258,177.0855,1960.0
2018-05-01 09:50:00,188.72,188.9,188.59,188.71,8430.0,177.0668,177.2356,176.9448,177.0574,8430.0
2018-05-01 09:55:00,188.83,189.46,188.83,189.46,5491.0,177.17,177.7611,177.17,177.7611,5491.0
2018-05-01 10:00:00,189.46,189.46,189.13,189.2,14675.0,177.7611,177.7611,177.4514,177.5171,14675.0
2018-05-01 10:05:00,189.15,189.53,189.13,189.4,16077.0,177.4702,177.8267,177.4514,177.7048,16077.0
2018-05-01 10:10:00,189.31,189.56,189.27,189.45,9016.0,177.6203,177.8549,177.5828,177.7517,9016.0
2018-05-01 10:15:00,189.38,189.53,189.25,189.51,7511.0,177.686,177.8267,177.564,177.808,7511.0
2018-05-01 10:20:00,189.53,189.91,189.53,189.74,7030.0,177.8267,178.1833,177.8267,178.0238,7030.0
2018-05-01 10:25:00,189.74,189.74,189.47,189.51,13700.0,178.0238,178.0238,177.7705,177.808,13700.0
2018-05-01 10:30:00,189.37,189.69,189.37,189.64,4934.0,177.6766,177.9769,177.6766,177.93,4934.0
2018-05-01 10:35:00,189.59,189.61,189.38,189.55,4768.0,177.883,177.9018,177.686,177.8455,4768.0
2018-05-01 10:40:00,189.56,189.83,189.56,189.78,5505.0,177.8549,178.1082,177.8549,178.0613,5505.0
2018-05-01 10:45:00,189.8,189.95,189.69,189.69,3974.0,178.0801,178.2208,177.9769,177.9769,3974.0
2018-05-01 10:50:00,189.73,189.79,189.48,189.49,4745.0,178.0144,178.0707,177.7798,177.7892,4745.0
2018-05-01 10:55:00,189.45,189.6,189.43,189.44,3759.0,177.7517,177.8924,177.7329,177.7423,3759.0
2018-05-01 11:00:00,189.42,189.5,189.24,189.26,16677.0,177.7235,177.7986,177.5547,177.5734,16677.0
2018-05-01 11:05:00,189.31,189.42,189.27,189.41,5165.0,177.6203,177.7235,177.5828,177.7142,5165.0
2018-05-01 11:10:00,189.44,189.5,189.22,189.23,7079.0,177.7423,177.7986,177.5359,177.5453,7079.0
2018-05-01 11:15:00,189.27,189.55,189.27,189.37,3726.0,177.5828,177.8455,177.5828,177.6766,3726.0
2018-05-01 11:20:00,189.44,189.63,189.42,189.63,3000.0,177.7423,177.9206,177.7235,177.9206,3000.0
2018-05-01 11:25:00,189.53,189.69,189.49,189.66,6557.0,177.8267,177.9769,177.7892,177.9487,6557.0
2018-05-01 11:30:00,189.67,189.87,189.46,189.6,7007.0,177.9581,178.1458,177.7611,177.8924,7007.0
2018-05-01 11:35:00,189.53,189.65,189.34,189.39,8710.0,177.8267,177.9393,177.6485,177.6954,8710.0
2018-05-01 11:40:00,189.4,189.51,189.33,189.51,5054.0,177.7048,177.808,177.6391,177.808,5054.0
2018-05-01 11:45:00,189.51,189.52,189.2,189.36,7759.0,177.808,177.8174,177.5171,177.6672,7759.0
2018-05-01 11:50:00,189.38,189.63,189.38,189.55,4100.0,177.686,177.9206,177.686,177.8455,4100.0
2018-05-01 11:55:00,189.57,189.57,189.3,189.3,5303.0,177.8643,177.8643,177.611,177.611,5303.0
2018-05-01 12:00:00,189.36,189.44,189.25,189.32,6660.0,177.6672,177.7423,177.564,177.6297,6660.0
2018-05-01 12:05:00,189.38,189.43,189.11,189.26,5922.0,177.686,177.7329,177.4327,177.5734,5922.0
2018-05-01 12:10:00,189.22,189.43,189.22,189.34,2600.0,177.5359,177.7329,177.5359,177.6485,2600.0
2018-05-01 12:15:00,189.31,189.42,189.24,189.4,4419.0,177.6203,177.7235,177.5547,177.7048,4419.0
2018-05-01 12:20:00,189.36,189.43,189.31,189.4,4700.0,177.6672,177.7329,177.6203,177.7048,4700.0
2018-05-01 12:25:00,189.43,189.55,189.29,189.44,4320.0,177.7329,177.8455,177.6016,177.7423,4320.0
2018-05-01 12:30:00,189.47,189.7,189.45,189.68,10850.0,177.7705,177.9863,177.7517,177.9675,10850.0
2018-05-01 12:35:00,189.63,189.66,189.44,189.44,4449.0,177.9206,177.9487,177.7423,177.7423,4449.0
2018-05-01 12:40:00,189.52,189.52,189.34,189.34,1300.0,177.8174,177.8174,177.6485,177.6485,1300.0
2018-05-01 12:45:00,189.43,189.43,189.07,189.23,4840.0,177.7329,177.7329,177.3952,177.5453,4840.0
2018-05-01 12:50:00,189.14,189.2,188.96,188.96,3854.0,177.4608,177.5171,177.2919,177.2919,3854.0
2018-05-01 12:55:00,189.0,189.03,188.98,189.03,1700.0,177.3295,177.3576,177.3107,177.3576,1700.0
2018-05-01 13:00:00,188.94,188.99,188.67,188.73,1991.0,177.2732,177.3201,177.0199,177.0761,1991.0
2018-05-01 13:05:00,188.72,188.72,188.22,188.29,4764.0,177.0668,177.0668,176.5976,176.6633,4764.0
2018-05-01 13:10:00,188.31,188.52,188.3,188.5,3346.0,176.6821,176.8791,176.6727,176.8603,3346.0
2018-05-01 13:15:00,188.37,188.5,188.32,188.44,4062.0,176.7384,176.8603,176.6915,176.8041,4062.0
2018-05-01 13:20:00,188.49,188.49,188.38,188.38,1500.0,176.851,176.851,176.7478,176.7478,1500.0
2018-05-01 13:25:00,188.35,188.52,188.33,188.51,2303.0,176.7196,176.8791,176.7008,176.8697,2303.0
2018-05-01 13:30:00,188.51,188.73,188.51,188.73,21287.0,176.8697,177.0761,176.8697,177.0761,21287.0
2018-05-01 13:35:00,188.73,188.79,188.55,188.64,26222.0,177.0761,177.1324,176.9073,176.9917,26222.0
2018-05-01 13:40:00,188.66,188.96,188.63,188.96,1902.0,177.0105,177.2919,176.9823,177.2919,1902.0
2018-05-01 13:45:00,189.0,189.34,189.0,189.34,6829.0,177.3295,177.6485,177.3295,177.6485,6829.0
2018-05-01 13:50:00,189.25,189.37,189.19,189.28,3897.0,177.564,177.6766,177.5077,177.5922,3897.0
2018-05-01 13:55:00,189.34,189.48,189.21,189.37,10251.0,177.6485,177.7798,177.5265,177.6766,10251.0
2018-05-01 14:00:00,189.38,189.61,189.38,189.61,5501.0,177.686,177.9018,177.686,177.9018,5501.0
2018-05-01 14:05:00,189.55,189.62,189.43,189.51,4427.0,177.8455,177.9112,177.7329,177.808,4427.0
2018-05-01 14:10:00,189.56,189.87,189.56,189.82,6095.0,177.8549,178.1458,177.8549,178.0988,6095.0
2018-05-01 14:15:00,189.84,189.96,189.81,189.94,1492.0,178.1176,178.2302,178.0895,178.2114,1492.0
2018-05-01 14:20:00,189.94,190.15,189.86,190.15,6996.0,178.2114,178.4085,178.1364,178.4085,6996.0
2018-05-01 14:25:00,190.19,190.19,189.83,189.83,4680.0,178.446,178.446,178.1082,178.1082,4680.0
2018-05-01 14:30:00,189.78,189.94,189.71,189.79,7170.0,178.0613,178.2114,177.9956,178.0707,7170.0
2018-05-01 14:35:00,189.87,189.87,189.6,189.74,7037.0,178.1458,178.1458,177.8924,178.0238,7037.0
2018-05-01 14:40:00,189.67,190.13,189.66,190.12,2858.0,177.9581,178.3897,177.9487,178.3803,2858.0
2018-05-01 14:45:00,190.11,190.19,190.03,190.03,3300.0,178.3709,178.446,178.2959,178.2959,3300.0
2018-05-01 14:50:00,190.02,190.13,189.82,189.82,6934.0,178.2865,178.3897,178.0988,178.0988,6934.0
2018-05-01 14:55:00,189.84,190.13,189.84,190.13,4954.0,178.1176,178.3897,178.1176,178.3897,4954.0
2018-05-01 15:00:00,190.08,190.19,189.86,189.86,10601.0,178.3428,178.446,178.1364,178.1364,10601.0
2018-05-01 15:05:00,189.88,190.16,189.86,190.11,12603.0,178.1551,178.4178,178.1364,178.3709,12603.0
2018-05-01 15:10:00,190.09,190.09,189.83,189.87,10567.0,178.3522,178.3522,178.1082,178.1458,10567.0
2018-05-01 15:15:00,189.88,189.95,189.78,189.8,6800.0,178.1551,178.2208,178.0613,178.0801,6800.0
2018-05-01 15:20:00,189.82,189.94,189.79,189.91,7439.0,178.0988,178.2114,178.0707,178.1833,7439.0
2018-05-01 15:25:00,189.87,189.87,189.54,189.67,44000.0,178.1458,178.1458,177.8361,177.9581,44000.0
2018-05-01 15:30:00,189.67,189.83,189.63,189.76,7740.0,177.9581,178.1082,177.9206,178.0425,7740.0
2018-05-01 15:35:00,189.73,189.74,189.38,189.46,8297.0,178.0144,178.0238,177.686,177.7611,8297.0
2018-05-01 15:40:00,189.47,189.93,189.47,189.86,9275.0,177.7705,178.202,177.7705,178.1364,9275.0
2018-05-01 15:45:00,189.92,190.07,189.92,190.05,32548.0,178.1927,178.3334,178.1927,178.3146,32548.0
2018-05-01 15:50:00,190.05,190.24,190.05,190.1,16101.0,178.3146,178.4929,178.3146,178.3616,16101.0
2018-05-01 15:55:00,190.1,190.17,189.77,190.01,49071.0,178.3616,178.4272,178.0519,178.2771,49071.0
2018-05-02 09:30:00,189.3,189.65,188.19,188.5,19135.0,177.611,177.9393,176.5695,176.8603,19135.0
2018-05-02 09:35:00,188.87,189.06,188.15,188.39,11794.0,177.2075,177.3858,176.532,176.7571,11794.0
2018-05-02 09:40:00,188.39,189.11,188.39,188.91,4200.0,176.7571,177.4327,176.7571,177.245,4200.0
2018-05-02 09:45:00,188.93,188.97,188.64,188.73,6313.0,177.2638,177.3013,176.9917,177.0761,6313.0
2018-05-02 09:50:00,188.68,189.2,188.65,189.05,16515.0,177.0292,177.5171,177.0011,177.3764,16515.0
2018-05-02 09:55:00,188.91,188.91,188.42,188.62,10575.0,177.245,177.245,176.7853,176.9729,10575.0
2018-05-02 10:00:00,188.6,189.35,188.56,189.35,5969.0,176.9542,177.6579,176.9166,177.6579,5969.0
2018-05-02 10:05:00,189.36,189.43,189.07,189.07,7611.0,177.6672,177.7329,177.3952,177.3952,7611.0
2018-05-02 10:10:00,188.99,189.2,188.77,188.95,8642.0,177.3201,177.5171,177.1137,177.2826,8642.0
2018-05-02 10:15:00,188.98,189.46,188.98,189.23,7500.0,177.3107,177.7611,177.3107,177.5453,7500.0
2018-05-02 10:20:00,189.26,189.36,188.85,188.93,6601.0,177.5734,177.6672,177.1887,177.2638,6601.0
2018-05-02 10:25:00,188.94,189.18,188.76,188.76,5000.0,177.2732,177.4984,177.1043,177.1043,5000.0
2018-05-02 10:30:00,188.73,188.97,188.64,188.91,8005.0,177.0761,177.3013,176.9917,177.245,8005.0
2018-05-02 10:35:00,189.06,189.12,188.99,189.06,2445.0,177.3858,177.4421,177.3201,177.3858,2445.0
2018-05-02 10:40:00,189.15,189.15,188.81,188.81,4000.0,177.4702,177.4702,177.1512,177.1512,4000.0
2018-05-02 10:45:00,188.81,189.06,188.7,188.7,6576.0,177.1512,177.3858,177.048,177.048,6576.0
2018-05-02 10:50:00,188.77,188.95,188.58,188.95,4480.0,177.1137,177.2826,176.9354,177.2826,4480.0
2018-05-02 10:55:00,188.97,189.18,188.9,189.16,8300.0,177.3013,177.4984,177.2356,177.4796,8300.0
2018-05-02 11:00:00,189.16,189.45,189.14,189.4,9785.0,177.4796,177.7517,177.4608,177.7048,9785.0
2018-05-02 11:05:00,189.45,189.64,189.39,189.39,11485.0,177.7517,177.93,177.6954,177.6954,11485.0
2018-05-02 11:10:00,189.44,189.78,189.44,189.68,4390.0,177.7423,178.0613,177.7423,177.9675,4390.0
2018-05-02 11:15:00,189.78,189.78,188.57,188.87,28594.0,178.0613,178.0613,176.926,177.2075,28594.0
2018-05-02 11:20:00,188.8,188.9,188.62,188.64,4250.0,177.1418,177.2356,176.9729,176.9917,4250.0
2018-05-02 11:25:00,188.64,188.8,188.61,188.64,8834.0,176.9917,177.1418,176.9636,176.9917,8834.0
2018-05-02 11:30:00,188.64,188.76,188.53,188.69,3405.0,176.9917,177.1043,176.8885,177.0386,3405.0
2018-05-02 11:35:00,188.75,188.99,188.75,188.99,2300.0,177.0949,177.3201,177.0949,177.3201,2300.0
2018-05-02 11:40:00,188.99,189.01,188.69,188.73,6326.0,177.3201,177.3389,177.0386,177.0761,6326.0
2018-05-02 11:45:00,188.74,188.95,188.55,188.55,13898.0,177.0855,177.2826,176.9073,176.9073,13898.0
2018-05-02 11:50:00,188.68,188.98,188.68,188.98,1300.0,177.0292,177.3107,177.0292,177.3107,1300.0
2018-05-02 11:55:00,188.92,189.21,188.86,189.21,12025.0,177.2544,177.5265,177.1981,177.5265,12025.0
2018-05-02 12:00:00,189.2,189.2,188.88,189.07,9700.0,177.5171,177.5171,177.2169,177.3952,9700.0
2018-05-02 12:05:00,189.07,189.35,189.0,189.35,6822.0,177.3952,177.6579,177.3295,177.6579,6822.0
2018-05-02 12:10:00,189.32,189.53,189.32,189.46,5600.0,177.6297,177.8267,177.6297,177.7611,5600.0
2018-05-02 12:15:00,189.45,189.59,189.43,189.56,11587.0,177.7517,177.883,177.7329,177.8549,11587.0
2018-05-02 12:20:00,189.57,189.62,189.52,189.61,3015.0,177.8643,177.9112,177.8174,177.9018,3015.0
2018-05-02 12:25:00,189.6,189.75,189.6,189.75,1830.0,177.8924,178.0332,177.8924,178.0332,1830.0
2018-05-02 12:30:00,189.77,189.87,189.66,189.86,3401.0,178.0519,178.1458,177.9487,178.1364,3401.0
2018-05-02 12:35:00,189.83,189.9,189.72,189.8,4282.0,178.1082,178.1739,178.005,178.0801,4282.0
2018-05-02 12:40:00,189.82,190.07,189.76,190.06,6512.0,178.0988,178.3334,178.0425,178.324,6512.0
2018-05-02 12:45:00,190.16,190.18,189.78,189.99,6232.0,178.4178,178.4366,178.0613,178.2583,6232.0
2018-05-02 12:50:00,189.92,190.06,189.87,189.99,1912.0,178.1927,178.324,178.1458,178.2583,1912.0
2018-05-02 12:55:00,189.98,190.32,189.95,190.18,2800.0,178.249,178.568,178.2208,178.4366,2800.0
2018-05-02 13:00:00,190.24,190.52,190.24,190.4,3600.0,178.4929,178.7556,178.4929,178.643,3600.0
2018-05-02 13:05:00,190.4,190.48,190.26,190.47,4654.0,178.643,178.7181,178.5117,178.7087,4654.0
2018-05-02 13:10:00,190.48,190.6,190.46,190.55,8534.0,178.7181,178.8307,178.6993,178.7838,8534.0
2018-05-02 13:15:00,190.53,190.53,190.21,190.23,7697.0,178.765,178.765,178.4648,178.4835,7697.0
2018-05-02 13:20:00,190.28,190.47,190.27,190.47,3637.0,178.5304,178.7087,178.5211,178.7087,3637.0
2018-05-02 13:25:00,190.49,190.51,190.39,190.42,3160.0,178.7275,178.7462,178.6336,178.6618,3160.0
2018-05-02 13:30:00,190.49,190.63,190.45,190.47,3882.0,178.7275,178.8588,178.6899,178.7087,3882.0
2018-05-02 13:35:00,190.44,190.5,190.35,190.35,7563.0,178.6806,178.7369,178.5961,178.5961,7563.0
2018-05-02 13:40:00,190.37,190.42,190.28,190.35,2366.0,178.6149,178.6618,178.5304,178.5961,2366.0
2018-05-02 13:45:00,190.36,190.42,190.28,190.28,27101.0,178.6055,178.6618,178.5304,178.5304,27101.0
2018-05-02 13:50:00,190.25,190.27,190.12,190.12,4000.0,178.5023,178.5211,178.3803,178.3803,4000.0
2018-05-02 13:55:00,190.11,190.19,189.93,190.1,6014.0,178.3709,178.446,178.202,178.3616,6014.0
2018-05-02 14:00:00,190.17,190.49,190.17,190.45,4907.0,178.4272,178.7275,178.4272,178.6899,4907.0
2018-05-02 14:05:00,190.47,190.66,190.39,190.64,6739.0,178.7087,178.887,178.6336,178.8682,6739.0
2018-05-02 14:10:00,190.66,190.72,190.39,190.39,8725.0,178.887,178.9433,178.6336,178.6336,8725.0
2018-05-02 14:15:00,190.45,190.56,190.13,190.18,7849.0,178.6899,178.7931,178.3897,178.4366,7849.0
2018-05-02 14:20:00,190.26,190.35,190.05,190.22,6420.0,178.5117,178.5961,178.3146,178.4741,6420.0
2018-05-02 14:25:00,190.2,190.69,190.2,190.5,6603.0,178.4554,178.9151,178.4554,178.7369,6603.0
2018-05-02 14:30:00,190.37,190.62,190.37,190.46,35195.0,178.6149,178.8494,178.6149,178.6993,35195.0
2018-05-02 14:35:00,190.41,190.41,190.08,190.29,13790.0,178.6524,178.6524,178.3428,178.5398,13790.0
2018-05-02 14:40:00,190.17,190.27,190.04,190.14,6426.0,178.4272,178.5211,178.3053,178.3991,6426.0
2018-05-02 14:45:00,190.11,190.16,189.96,190.09,7320.0,178.3709,178.4178,178.2302,178.3522,7320.0
2018-05-02 14:50:00,190.12,190.18,189.64,189.64,7795.0,178.3803,178.4366,177.93,177.93,7795.0
2018-05-02 14:55:00,189.6,189.8,189.47,189.49,19729.0,177.8924,178.0801,177.7705,177.7892,19729.0
2018-05-02 15:00:00,189.47,189.68,189.31,189.42,28510.0,177.7705,177.9675,177.6203,177.7235,28510.0
2018-05-02 15:05:00,189.46,190.03,189.45,189.87,15108.0,177.7611,178.2959,177.7517,178.1458,15108.0
2018-05-02 15:10:00,189.92,189.92,189.65,189.71,4844.0,178.1927,178.1927,177.9393,177.9956,4844.0
2018-05-02 15:15:00,189.71,189.75,189.29,189.29,9551.0,177.9956,178.0332,177.6016,177.6016,9551.0
2018-05-02 15:20:00,189.39,189.39,188.91,188.91,8496.0,177.6954,177.6954,177.245,177.245,8496.0
2018-05-02 15:25:00,188.96,189.15,188.92,189.02,14549.0,177.2919,177.4702,177.2544,177.3482,14549.0
2018-05-02 15:30:00,189.02,189.05,188.61,188.81,37238.0,177.3482,177.3764,176.9636,177.1512,37238.0
2018-05-02 15:35:00,188.82,188.92,188.55,188.76,28426.0,177.1606,177.2544,176.9073,177.1043,28426.0
2018-05-02 15:40:00,188.78,188.82,188.23,188.23,21942.0,177.1231,177.1606,176.607,176.607,21942.0
2018-05-02 15:45:00,188.19,188.3,187.96,188.19,35351.0,176.5695,176.6727,176.3537,176.5695,35351.0
2018-05-02 15:50:00,188.19,188.23,187.88,187.88,44367.0,176.5695,176.607,176.2786,176.2786,44367.0
2018-05-02 15:55:00,187.88,188.24,187.85,188.01,85711.0,176.2786,176.6164,176.2505,176.4006,85711.0
2018-05-03 09:30:00,187.66,188.33,187.0,187.95,21453.0,176.0722,176.7008,175.453,176.3443,21453.0
2018-05-03 09:35:00,187.65,187.75,186.53,187.2,5975.0,176.0628,176.1567,175.012,175.6406,5975.0
2018-05-03 09:40:00,186.86,187.6,186.58,186.68,6372.0,175.3216,176.0159,175.0589,175.1527,6372.0
2018-05-03 09:45:00,186.64,186.91,186.56,186.68,7994.0,175.1152,175.3685,175.0401,175.1527,7994.0
2018-05-03 09:50:00,186.57,186.83,186.51,186.78,27530.0,175.0495,175.2935,174.9932,175.2466,27530.0
2018-05-03 09:55:00,186.76,187.32,186.73,187.32,12515.0,175.2278,175.7532,175.1996,175.7532,12515.0
2018-05-03 10:00:00,187.28,187.28,186.8,187.05,15439.0,175.7157,175.7157,175.2653,175.4999,15439.0
2018-05-03 10:05:00,187.08,187.23,186.81,187.23,5815.0,175.528,175.6688,175.2747,175.6688,5815.0
2018-05-03 10:10:00,187.27,187.28,186.65,186.66,22100.0,175.7063,175.7157,175.1246,175.134,22100.0
2018-05-03 10:15:00,186.65,186.97,186.38,186.48,5846.0,175.1246,175.4248,174.8713,174.9651,5846.0
2018-05-03 10:20:00,186.35,186.62,185.87,186.08,7421.0,174.8431,175.0964,174.3927,174.5898,7421.0
2018-05-03 10:25:00,186.14,186.36,185.88,186.15,6824.0,174.6461,174.8525,174.4021,174.6555,6824.0
2018-05-03 10:30:00,186.14,186.15,185.51,185.51,6768.0,174.6461,174.6555,174.055,174.055,6768.0
2018-05-03 10:35:00,185.53,185.71,185.1,185.43,11000.0,174.0737,174.2426,173.6703,173.9799,11000.0
2018-05-03 10:40:00,185.46,185.75,185.35,185.5,4550.0,174.0081,174.2802,173.9049,174.0456,4550.0
2018-05-03 10:45:00,185.56,186.08,185.5,186.06,7333.0,174.1019,174.5898,174.0456,174.571,7333.0
2018-05-03 10:50:00,185.95,186.0,185.48,185.86,19442.0,174.4678,174.5147,174.0268,174.3834,19442.0
2018-05-03 10:55:00,185.8,185.8,185.2,185.67,26175.0,174.3271,174.3271,173.7641,174.2051,26175.0
2018-05-03 11:00:00,185.56,185.96,185.44,185.79,10925.0,174.1019,174.4772,173.9893,174.3177,10925.0
2018-05-03 11:05:00,185.84,186.0,185.76,185.97,11226.0,174.3646,174.5147,174.2895,174.4866,11226.0
2018-05-03 11:10:00,185.97,186.32,185.95,186.09,5110.0,174.4866,174.815,174.4678,174.5992,5110.0
2018-05-03 11:15:00,186.12,186.49,186.12,186.17,12173.0,174.6273,174.9745,174.6273,174.6742,12173.0
2018-05-03 11:20:00,186.22,186.22,185.78,185.89,9773.0,174.7211,174.7211,174.3083,174.4115,9773.0
2018-05-03 11:25:00,185.86,185.93,185.46,185.47,10726.0,174.3834,174.449,174.0081,174.0174,10726.0
2018-05-03 11:30:00,185.53,185.78,185.29,185.62,25071.0,174.0737,174.3083,173.8486,174.1582,25071.0
2018-05-03 11:35:00,185.62,185.8,185.4,185.6,8602.0,174.1582,174.3271,173.9518,174.1394,8602.0
2018-05-03 11:40:00,185.63,185.89,185.48,185.87,9545.0,174.1676,174.4115,174.0268,174.3927,9545.0
2018-05-03 11:45:00,186.0,186.1,185.63,185.96,49654.0,174.5147,174.6085,174.1676,174.4772,49654.0
2018-05-03 11:50:00,186.16,187.09,186.16,187.0,36239.0,174.6648,175.5374,174.6648,175.453,36239.0
2018-05-03 11:55:00,186.92,187.32,186.76,186.96,16703.0,175.3779,175.7532,175.2278,175.4154,16703.0
2018-05-03 12:00:00,187.0,187.22,186.88,187.11,16205.0,175.453,175.6594,175.3404,175.5562,16205.0
2018-05-03 12:05:00,187.07,187.6,187.03,187.49,6378.0,175.5186,176.0159,175.4811,175.9127,6378.0
2018-05-03 12:10:00,187.48,187.66,187.32,187.63,5679.0,175.9033,176.0722,175.7532,176.0441,5679.0
2018-05-03 12:15:00,187.7,187.76,186.98,187.06,12134.0,176.1097,176.166,175.4342,175.5093,12134.0
2018-05-03 12:20:00,187.14,187.21,186.84,186.84,13676.0,175.5843,175.65,175.3029,175.3029,13676.0
2018-05-03 12:25:00,186.88,187.01,186.8,186.83,7336.0,175.3404,175.4624,175.2653,175.2935,7336.0
2018-05-03 12:30:00,186.92,187.25,186.92,187.18,4545.0,175.3779,175.6875,175.3779,175.6219,4545.0
2018-05-03 12:35:00,187.21,188.01,187.2,187.93,8468.0,175.65,176.4006,175.6406,176.3255,8468.0
2018-05-03 12:40:00,188.01,188.44,187.84,188.27,21880.0,176.4006,176.8041,176.2411,176.6446,21880.0
2018-05-03 12:45:00,188.27,188.49,187.76,188.1,10921.0,176.6446,176.851,176.166,176.485,10921.0
2018-05-03 12:50:00,188.2,188.85,188.12,188.63,7743.0,176.5789,177.1887,176.5038,176.9823,7743.0
2018-05-03 12:55:00,188.71,188.79,188.38,188.79,32380.0,177.0574,177.1324,176.7478,177.1324,32380.0
2018-05-03 13:00:00,188.8,188.8,187.59,187.8,25117.0,177.1418,177.1418,176.0065,176.2036,25117.0
2018-05-03 13:05:00,187.81,188.11,187.59,187.93,4500.0,176.213,176.4944,176.0065,176.3255,4500.0
2018-05-03 13:10:00,187.78,188.15,187.7,187.8,8618.0,176.1848,176.532,176.1097,176.2036,8618.0
2018-05-03 13:15:00,188.02,188.41,188.02,188.37,3323.0,176.41,176.7759,176.41,176.7384,3323.0
2018-05-03 13:20:00,188.36,188.66,188.23,188.25,9624.0,176.729,177.0105,176.607,176.6258,9624.0
2018-05-03 13:25:00,188.34,188.42,188.09,188.33,4800.0,176.7102,176.7853,176.4757,176.7008,4800.0
2018-05-03 13:30:00,188.42,189.28,188.42,189.28,5491.0,176.7853,177.5922,176.7853,177.5922,5491.0
2018-05-03 13:35:00,189.23,189.36,189.13,189.32,5359.0,177.5453,177.6672,177.4514,177.6297,5359.0
2018-05-03 13:40:00,189.32,189.47,189.28,189.33,10100.0,177.6297,177.7705,177.5922,177.6391,10100.0
2018-05-03 13:45:00,189.35,189.48,189.07,189.27,4702.0,177.6579,177.7798,177.3952,177.5828,4702.0
2018-05-03 13:50:00,189.28,189.36,189.13,189.36,23854.0,177.5922,177.6672,177.4514,177.6672,23854.0
2018-05-03 13:55:00,189.41,189.45,189.07,189.07,7874.0,177.7142,177.7517,177.3952,177.3952,7874.0
2018-05-03 14:00:00,189.19,189.19,188.9,189.01,5465.0,177.5077,177.5077,177.2356,177.3389,5465.0
2018-05-03 14:05:00,188.97,189.35,188.94,189.1,26206.0,177.3013,177.6579,177.2732,177.4233,26206.0
2018-05-03 14:10:00,189.07,189.1,188.97,189.02,5800.0,177.3952,177.4233,177.3013,177.3482,5800.0
2018-05-03 14:15:00,189.05,189.17,188.83,188.95,13397.0,177.3764,177.489,177.17,177.2826,13397.0
2018-05-03 14:20:00,188.86,188.94,188.77,188.94,7303.0,177.1981,177.2732,177.1137,177.2732,7303.0
2018-05-03 14:25:00,189.0,189.24,188.87,188.91,22884.0,177.3295,177.5547,177.2075,177.245,22884.0
2018-05-03 14:30:00,188.91,189.38,188.87,189.17,25151.0,177.245,177.686,177.2075,177.489,25151.0
2018-05-03 14:35:00,189.2,189.56,189.09,189.47,7400.0,177.5171,177.8549,177.4139,177.7705,7400.0
2018-05-03 14:40:00,189.48,189.58,188.92,189.06,26583.0,177.7798,177.8737,177.2544,177.3858,26583.0
2018-05-03 14:45:00,189.06,189.11,188.8,188.93,10250.0,177.3858,177.4327,177.1418,177.2638,10250.0
2018-05-03 14:50:00,188.92,189.17,188.85,189.09,15086.0,177.2544,177.489,177.1887,177.4139,15086.0
2018-05-03 14:55:00,189.11,189.12,188.78,189.01,10312.0,177.4327,177.4421,177.1231,177.3389,10312.0
2018-05-03 15:00:00,189.03,189.55,189.03,189.44,8882.0,177.3576,177.8455,177.3576,177.7423,8882.0
2018-05-03 15:05:00,189.44,189.46,189.0,189.05,14762.0,177.7423,177.7611,177.3295,177.3764,14762.0
2018-05-03 15:10:00,188.96,189.26,188.91,189.17,12541.0,177.2919,177.5734,177.245,177.489,12541.0
2018-05-03 15:15:00,189.26,189.58,189.26,189.43,34075.0,177.5734,177.8737,177.5734,177.7329,34075.0
2018-05-03 15:20:00,189.38,189.52,189.22,189.52,12887.0,177.686,177.8174,177.5359,177.8174,12887.0
2018-05-03 15:25:00,189.5,189.67,189.38,189.67,10229.0,177.7986,177.9581,177.686,177.9581,10229.0
2018-05-03 15:30:00,189.7,189.85,189.51,189.62,9412.0,177.9863,178.127,177.808,177.9112,9412.0
2018-05-03 15:35:00,189.58,189.6,188.98,189.05,39048.0,177.8737,177.8924,177.3107,177.3764,39048.0
2018-05-03 15:40:00,189.1,189.2,188.99,189.14,8886.0,177.4233,177.5171,177.3201,177.4608,8886.0
2018-05-03 15:45:00,189.14,189.51,189.1,189.38,127242.0,177.4608,177.808,177.4233,177.686,127242.0
2018-05-03 15:50:00,189.32,189.61,189.25,189.41,34559.0,177.6297,177.9018,177.564,177.7142,34559.0
2018-05-03 15:55:00,189.44,189.64,189.03,189.57,76134.0,177.7423,177.93,177.3576,177.8643,76134.0
2018-05-04 09:30:00,188.62,189.21,187.69,189.2,11503.0,176.9729,177.5265,176.1004,177.5171,11503.0
2018-05-04 09:35:00,189.02,189.41,188.63,189.36,4310.0,177.3482,177.7142,176.9823,177.6672,4310.0
2018-05-04 09:40:00,188.74,188.99,188.41,188.92,5348.0,177.0855,177.3201,176.7759,177.2544,5348.0
2018-05-04 09:45:00,188.91,188.91,188.37,188.37,4226.0,177.245,177.245,176.7384,176.7384,4226.0
2018-05-04 09:50:00,188.28,188.43,188.02,188.29,3183.0,176.6539,176.7947,176.41,176.6633,3183.0
2018-05-04 09:55:00,188.28,188.72,188.1,188.63,4062.0,176.6539,177.0668,176.485,176.9823,4062.0
2018-05-04 10:00:00,188.61,189.13,188.42,189.13,5795.0,176.9636,177.4514,176.7853,177.4514,5795.0
2018-05-04 10:05:00,189.08,189.43,188.83,189.4,6771.0,177.4045,177.7329,177.17,177.7048,6771.0
2018-05-04 10:10:00,189.35,189.6,189.27,189.51,3100.0,177.6579,177.8924,177.5828,177.808,3100.0
2018-05-04 10:15:00,189.51,189.51,188.99,188.99,4900.0,177.808,177.808,177.3201,177.3201,4900.0
2018-05-04 10:20:00,189.03,189.49,189.02,189.49,1000.0,177.3576,177.7892,177.3482,177.7892,1000.0
2018-05-04 10:25:00,189.54,189.95,189.54,189.84,5754.0,177.8361,178.2208,177.8361,178.1176,5754.0
2018-05-04 10:30:00,189.94,190.12,189.73,189.87,5989.0,178.2114,178.3803,178.0144,178.1458,5989.0
2018-05-04 10:35:00,189.84,190.24,189.84,190.24,2002.0,178.1176,178.4929,178.1176,178.4929,2002.0
2018-05-04 10:40:00,190.33,190.55,190.18,190.31,4727.0,178.5773,178.7838,178.4366,178.5586,4727.0
2018-05-04 10:45:00,190.3,190.42,190.01,190.11,2955.0,178.5492,178.6618,178.2771,178.3709,2955.0
2018-05-04 10:50:00,190.17,190.36,190.14,190.32,6529.0,178.4272,178.6055,178.3991,178.568,6529.0
2018-05-04 10:55:00,190.36,190.59,190.26,190.26,5704.0,178.6055,178.8213,178.5117,178.5117,5704.0
2018-05-04 11:00:00,190.19,190.4,190.17,190.2,6570.0,178.446,178.643,178.4272,178.4554,6570.0
2018-05-04 11:05:00,190.18,190.4,190.17,190.4,6819.0,178.4366,178.643,178.4272,178.643,6819.0
2018-05-04 11:10:00,190.4,190.58,190.34,190.34,5292.0,178.643,178.8119,178.5867,178.5867,5292.0
2018-05-04 11:15:00,190.32,190.36,190.1,190.16,7400.0,178.568,178.6055,178.3616,178.4178,7400.0
2018-05-04 11:20:00,190.2,190.41,190.15,190.25,18832.0,178.4554,178.6524,178.4085,178.5023,18832.0
2018-05-04 11:25:00,190.3,190.53,190.21,190.5,7950.0,178.5492,178.765,178.4648,178.7369,7950.0
2018-05-04 11:30:00,190.45,190.69,190.37,190.69,12900.0,178.6899,178.9151,178.6149,178.9151,12900.0
2018-05-04 11:35:00,190.71,190.75,190.52,190.6,4989.0,178.9339,178.9714,178.7556,178.8307,4989.0
2018-05-04 11:40:00,190.51,190.55,190.38,190.44,4520.0,178.7462,178.7838,178.6243,178.6806,4520.0
2018-05-04 11:45:00,190.42,190.45,190.11,190.21,4600.0,178.6618,178.6899,178.3709,178.4648,4600.0
2018-05-04 11:50:00,190.23,190.36,190.12,190.2,4961.0,178.4835,178.6055,178.3803,178.4554,4961.0
2018-05-04 11:55:00,190.28,190.44,190.23,190.44,6200.0,178.5304,178.6806,178.4835,178.6806,6200.0
2018-05-04 12:00:00,190.47,190.58,190.36,190.48,5000.0,178.7087,178.8119,178.6055,178.7181,5000.0
2018-05-04 12:05:00,190.48,190.5,190.39,190.49,2700.0,178.7181,178.7369,178.6336,178.7275,2700.0
2018-05-04 12:10:00,190.42,190.46,190.35,190.39,3898.0,178.6618,178.6993,178.5961,178.6336,3898.0
2018-05-04 12:15:00,190.38,190.46,190.32,190.46,1600.0,178.6243,178.6993,178.568,178.6993,1600.0
2018-05-04 12:20:00,190.46,190.55,190.41,190.53,2300.0,178.6993,178.7838,178.6524,178.765,2300.0
2018-05-04 12:25:00,190.53,190.79,190.52,190.73,1800.0,178.765,179.0089,178.7556,178.9526,1800.0
2018-05-04 12:30:00,190.73,190.93,190.73,190.93,1326.0,178.9526,179.1403,178.9526,179.1403,1326.0
2018-05-04 12:35:00,190.88,191.08,190.84,191.08,3100.0,179.0934,179.281,179.0559,179.281,3100.0
2018-05-04 12:40:00,191.06,191.3,190.97,191.13,5365.0,179.2623,179.4875,179.1778,179.3279,5365.0
2018-05-04 12:45:00,191.11,191.11,190.88,190.97,2400.0,179.3092,179.3092,179.0934,179.1778,2400.0
2018-05-04 12:50:00,190.97,191.16,190.86,191.15,2878.0,179.1778,179.3561,179.0746,179.3467,2878.0
2018-05-04 12:55:00,191.21,191.26,190.96,191.13,3313.0,179.403,179.4499,179.1684,179.3279,3313.0
2018-05-04 13:00:00,191.24,191.35,191.13,191.23,2500.0,179.4312,179.5344,179.3279,179.4218,2500.0
2018-05-04 13:05:00,191.24,191.44,191.08,191.36,3410.0,179.4312,179.6188,179.281,179.5437,3410.0
2018-05-04 13:10:00,191.41,191.66,191.41,191.51,4350.0,179.5907,179.8252,179.5907,179.6845,4350.0
2018-05-04 13:15:00,191.53,191.66,191.47,191.53,4988.0,179.7033,179.8252,179.647,179.7033,4988.0
2018-05-04 13:20:00,191.55,191.69,191.55,191.69,2438.0,179.722,179.8534,179.722,179.8534,2438.0
2018-05-04 13:25:00,191.72,191.75,191.44,191.44,2898.0,179.8815,179.9097,179.6188,179.6188,2898.0
2018-05-04 13:30:00,191.46,191.72,191.46,191.72,5218.0,179.6376,179.8815,179.6376,179.8815,5218.0
2018-05-04 13:35:00,191.76,191.76,191.66,191.73,3849.0,179.919,179.919,179.8252,179.8909,3849.0
2018-05-04 13:40:00,191.77,191.84,191.73,191.83,2634.0,179.9284,179.9941,179.8909,179.9847,2634.0
2018-05-04 13:45:00,191.84,191.95,191.77,191.79,3268.0,179.9941,180.0973,179.9284,179.9472,3268.0
2018-05-04 13:50:00,191.79,192.02,191.77,191.95,5585.0,179.9472,180.163,179.9284,180.0973,5585.0
2018-05-04 13:55:00,191.95,192.19,191.93,192.14,2100.0,180.0973,180.3225,180.0786,180.2756,2100.0
2018-05-04 14:00:00,192.15,192.29,192.08,192.22,3466.0,180.285,180.4163,180.2193,180.3506,3466.0
2018-05-04 14:05:00,192.23,192.43,192.23,192.35,3550.0,180.36,180.5477,180.36,180.4726,3550.0
2018-05-04 14:10:00,192.35,192.47,192.29,192.44,3806.0,180.4726,180.5852,180.4163,180.5571,3806.0
2018-05-04 14:15:00,192.45,192.48,192.35,192.37,3400.0,180.5664,180.5946,180.4726,180.4914,3400.0
2018-05-04 14:20:00,192.38,192.51,192.37,192.46,4608.0,180.5008,180.6227,180.4914,180.5758,4608.0
2018-05-04 14:25:00,192.5,192.76,192.47,192.76,7347.0,180.6134,180.8573,180.5852,180.8573,7347.0
2018-05-04 14:30:00,192.75,192.75,192.57,192.58,7099.0,180.8479,180.8479,180.679,180.6884,7099.0
2018-05-04 14:35:00,192.53,192.56,192.4,192.41,3220.0,180.6415,180.6696,180.5195,180.5289,3220.0
2018-05-04 14:40:00,192.4,192.67,192.4,192.67,4759.0,180.5195,180.7729,180.5195,180.7729,4759.0
2018-05-04 14:45:00,192.71,192.8,192.32,192.33,2252.0,180.8104,180.8948,180.4445,180.4539,2252.0
2018-05-04 14:50:00,192.42,192.52,192.3,192.3,4100.0,180.5383,180.6321,180.4257,180.4257,4100.0
2018-05-04 14:55:00,192.3,192.32,192.12,192.21,5563.0,180.4257,180.4445,180.2568,180.3413,5563.0
2018-05-04 15:00:00,192.21,192.59,192.21,192.59,2704.0,180.3413,180.6978,180.3413,180.6978,2704.0
2018-05-04 15:05:00,192.68,192.69,192.31,192.44,7176.0,180.7822,180.7916,180.4351,180.5571,7176.0
2018-05-04 15:10:00,192.44,192.63,192.31,192.59,5815.0,180.5571,180.7353,180.4351,180.6978,5815.0
2018-05-04 15:15:00,192.61,192.8,192.49,192.75,10649.0,180.7166,180.8948,180.604,180.8479,10649.0
2018-05-04 15:20:00,192.74,192.74,192.55,192.68,17070.0,180.8385,180.8385,180.6603,180.7822,17070.0
2018-05-04 15:25:00,192.71,192.8,192.61,192.77,12042.0,180.8104,180.8948,180.7166,180.8667,12042.0
2018-05-04 15:30:00,192.77,192.9,192.77,192.86,22598.0,180.8667,180.9887,180.8667,180.9511,22598.0
2018-05-04 15:35:00,192.87,192.87,192.41,192.41,10444.0,180.9605,180.9605,180.5289,180.5289,10444.0
2018-05-04 15:40:00,192.41,192.55,192.28,192.54,11121.0,180.5289,180.6603,180.4069,180.6509,11121.0
2018-05-04 15:45:00,192.48,192.48,192.17,192.18,17648.0,180.5946,180.5946,180.3037,180.3131,17648.0
2018-05-04 15:50:00,192.16,192.16,191.89,192.01,14910.0,180.2943,180.2943,180.041,180.1536,14910.0
2018-05-04 15:55:00,192.01,192.17,191.9,192.14,31940.0,180.1536,180.3037,180.0504,180.2756,31940.0
2018-05-07 09:30:00,192.79,193.45,192.79,193.06,17987.0,180.8854,181.5047,180.8854,181.1388,17987.0
2018-05-07 09:35:00,193.06,193.23,193.0,193.03,1900.0,181.1388,181.2983,181.0825,181.1106,1900.0
2018-05-07 09:40:00,193.2,193.59,193.04,193.35,17027.0,181.2701,181.636,181.12,181.4109,17027.0
2018-05-07 09:45:00,193.29,193.48,193.24,193.24,2400.0,181.3546,181.5328,181.3077,181.3077,2400.0
2018-05-07 09:50:00,193.37,193.39,193.15,193.18,4800.0,181.4296,181.4484,181.2232,181.2514,4800.0
2018-05-07 09:55:00,193.18,193.85,193.0,193.85,38952.0,181.2514,181.88,181.0825,181.88,38952.0
2018-05-07 10:00:00,193.87,193.91,193.59,193.91,3920.0,181.8988,181.9363,181.636,181.9363,3920.0
2018-05-07 10:05:00,193.9,193.9,193.51,193.79,3127.0,181.9269,181.9269,181.561,181.8237,3127.0
2018-05-07 10:10:00,193.74,193.74,193.37,193.5,6156.0,181.7768,181.7768,181.4296,181.5516,6156.0
2018-05-07 10:15:00,193.46,193.6,193.34,193.4,4275.0,181.5141,181.6454,181.4015,181.4578,4275.0
2018-05-07 10:20:00,193.49,193.58,193.26,193.38,6316.0,181.5422,181.6267,181.3264,181.439,6316.0
2018-05-07 10:25:00,193.41,193.62,193.41,193.55,6381.0,181.4672,181.6642,181.4672,181.5985,6381.0
2018-05-07 10:30:00,193.54,193.55,193.13,193.34,5623.0,181.5891,181.5985,181.2045,181.4015,5623.0
2018-05-07 10:35:00,193.42,193.43,192.98,193.16,4820.0,181.4765,181.4859,181.0637,181.2326,4820.0
2018-05-07 10:40:00,193.16,193.3,192.9,193.11,2800.0,181.2326,181.364,180.9887,181.1857,2800.0
2018-05-07 10:45:00,193.25,193.45,193.2,193.41,3148.0,181.317,181.5047,181.2701,181.4672,3148.0
2018-05-07 10:50:00,193.38,193.54,193.19,193.53,2000.0,181.439,181.5891,181.2607,181.5798,2000.0
2018-05-07 10:55:00,193.59,193.99,193.59,193.77,3684.0,181.636,182.0113,181.636,181.8049,3684.0
2018-05-07 11:00:00,193.81,193.83,193.6,193.64,3645.0,181.8425,181.8612,181.6454,181.683,3645.0
2018-05-07 11:05:00,193.59,193.67,193.31,193.67,4334.0,181.636,181.7111,181.3733,181.7111,4334.0
2018-05-07 11:10:00,193.8,193.97,193.79,193.92,3080.0,181.8331,181.9926,181.8237,181.9457,3080.0
2018-05-07 11:15:00,193.91,193.91,193.75,193.89,2919.0,181.9363,181.9363,181.7862,181.9175,2919.0
2018-05-07 11:20:00,193.89,193.93,193.46,193.67,2600.0,181.9175,181.9551,181.5141,181.7111,2600.0
2018-05-07 11:25:00,193.72,193.81,193.52,193.57,5040.0,181.758,181.8425,181.5704,181.6173,5040.0
2018-05-07 11:30:00,193.58,193.61,193.31,193.31,3300.0,181.6267,181.6548,181.3733,181.3733,3300.0
2018-05-07 11:35:00,193.35,193.35,193.12,193.19,3679.0,181.4109,181.4109,181.1951,181.2607,3679.0
2018-05-07 11:40:00,193.13,193.46,193.06,193.39,7129.0,181.2045,181.5141,181.1388,181.4484,7129.0
2018-05-07 11:45:00,193.39,193.57,193.34,193.55,2700.0,181.4484,181.6173,181.4015,181.5985,2700.0
2018-05-07 11:50:00,193.58,193.69,193.4,193.56,2800.0,181.6267,181.7299,181.4578,181.6079,2800.0
2018-05-07 11:55:00,193.64,193.65,193.48,193.65,2200.0,181.683,181.6923,181.5328,181.6923,2200.0
2018-05-07 12:00:00,193.66,193.75,193.55,193.75,2633.0,181.7017,181.7862,181.5985,181.7862,2633.0
2018-05-07 12:05:00,193.67,193.85,193.63,193.85,2430.0,181.7111,181.88,181.6736,181.88,2430.0
2018-05-07 12:10:00,193.85,193.85,193.7,193.83,5400.0,181.88,181.88,181.7393,181.8612,5400.0
2018-05-07 12:15:00,193.77,193.81,193.67,193.79,2400.0,181.8049,181.8425,181.7111,181.8237,2400.0
2018-05-07 12:20:00,193.89,193.92,193.55,193.79,2200.0,181.9175,181.9457,181.5985,181.8237,2200.0
2018-05-07 12:25:00,193.8,193.96,193.8,193.92,2367.0,181.8331,181.9832,181.8331,181.9457,2367.0
2018-05-07 12:30:00,193.95,193.95,193.81,193.87,3462.0,181.9738,181.9738,181.8425,181.8988,3462.0
2018-05-07 12:35:00,193.94,194.04,193.94,193.98,1900.0,181.9644,182.0583,181.9644,182.002,1900.0
2018-05-07 12:40:00,193.95,194.0,193.91,193.96,1400.0,181.9738,182.0207,181.9363,181.9832,1400.0
2018-05-07 12:45:00,193.97,194.07,193.66,193.82,5100.0,181.9926,182.0864,181.7017,181.8518,5100.0
2018-05-07 12:50:00,193.82,193.82,193.73,193.73,1459.0,181.8518,181.8518,181.7674,181.7674,1459.0
2018-05-07 12:55:00,193.75,193.75,193.61,193.72,1600.0,181.7862,181.7862,181.6548,181.758,1600.0
2018-05-07 13:00:00,193.78,193.92,193.56,193.68,2500.0,181.8143,181.9457,181.6079,181.7205,2500.0
2018-05-07 13:05:00,193.72,193.81,193.44,193.72,4000.0,181.758,181.8425,181.4953,181.758,4000.0
2018-05-07 13:10:00,193.72,193.84,193.61,193.84,800.0,181.758,181.8706,181.6548,181.8706,800.0
2018-05-07 13:15:00,193.79,193.79,193.59,193.67,3000.0,181.8237,181.8237,181.636,181.7111,3000.0
2018-05-07 13:20:00,193.69,193.8,193.69,193.73,2377.0,181.7299,181.8331,181.7299,181.7674,2377.0
2018-05-07 13:25:00,193.81,193.89,193.78,193.85,3100.0,181.8425,181.9175,181.8143,181.88,3100.0
2018-05-07 13:30:00,193.81,193.9,193.7,193.9,2400.0,181.8425,181.9269,181.7393,181.9269,2400.0
2018-05-07 13:35:00,193.88,193.9,193.73,193.73,3689.0,181.9081,181.9269,181.7674,181.7674,3689.0
2018-05-07 13:40:00,193.8,193.91,193.66,193.72,8000.0,181.8331,181.9363,181.7017,181.758,8000.0
2018-05-07 13:45:00,193.71,193.71,193.58,193.59,1805.0,181.7486,181.7486,181.6267,181.636,1805.0
2018-05-07 13:50:00,193.59,193.7,193.54,193.69,2400.0,181.636,181.7393,181.5891,181.7299,2400.0
2018-05-07 13:55:00,193.69,193.69,193.57,193.57,3182.0,181.7299,181.7299,181.6173,181.6173,3182.0
2018-05-07 14:00:00,193.57,193.64,193.51,193.64,2318.0,181.6173,181.683,181.561,181.683,2318.0
2018-05-07 14:05:00,193.64,193.64,193.48,193.55,1800.0,181.683,181.683,181.5328,181.5985,1800.0
2018-05-07 14:10:00,193.62,193.62,193.49,193.56,2620.0,181.6642,181.6642,181.5422,181.6079,2620.0
2018-05-07 14:15:00,193.59,193.73,193.53,193.65,3828.0,181.636,181.7674,181.5798,181.6923,3828.0
2018-05-07 14:20:00,193.59,193.67,193.52,193.6,2657.0,181.636,181.7111,181.5704,181.6454,2657.0
2018-05-07 14:25:00,193.57,193.7,193.47,193.59,2600.0,181.6173,181.7393,181.5235,181.636,2600.0
2018-05-07 14:30:00,193.61,193.77,193.51,193.77,3762.0,181.6548,181.8049,181.561,181.8049,3762.0
2018-05-07 14:35:00,193.72,193.78,193.53,193.53,5000.0,181.758,181.8143,181.5798,181.5798,5000.0
2018-05-07 14:40:00,193.58,193.62,193.31,193.43,2900.0,181.6267,181.6642,181.3733,181.4859,2900.0
2018-05-07 14:45:00,193.33,193.45,193.26,193.26,3700.0,181.3921,181.5047,181.3264,181.3264,3700.0
2018-05-07 14:50:00,193.3,193.36,193.0,193.15,4802.0,181.364,181.4202,181.0825,181.2232,4802.0
2018-05-07 14:55:00,193.2,193.32,193.15,193.28,6700.0,181.2701,181.3827,181.2232,181.3452,6700.0
2018-05-07 15:00:00,193.3,193.46,193.2,193.45,5131.0,181.364,181.5141,181.2701,181.5047,5131.0
2018-05-07 15:05:00,193.44,193.58,193.44,193.5,5295.0,181.4953,181.6267,181.4953,181.5516,5295.0
2018-05-07 15:10:00,193.48,193.58,192.85,192.87,5707.0,181.5328,181.6267,180.9417,180.9605,5707.0
2018-05-07 15:15:00,192.98,193.03,192.81,192.88,14520.0,181.0637,181.1106,180.9042,180.9699,14520.0
2018-05-07 15:20:00,192.9,192.9,192.41,192.63,6826.0,180.9887,180.9887,180.5289,180.7353,6826.0
2018-05-07 15:25:00,192.65,192.79,192.57,192.77,13602.0,180.7541,180.8854,180.679,180.8667,13602.0
2018-05-07 15:30:00,192.77,193.02,192.61,192.95,11502.0,180.8667,181.1012,180.7166,181.0356,11502.0
2018-05-07 15:35:00,192.9,193.14,192.86,192.99,6389.0,180.9887,181.2138,180.9511,181.0731,6389.0
2018-05-07 15:40:00,192.98,193.03,192.83,192.92,9202.0,181.0637,181.1106,180.923,181.0074,9202.0
2018-05-07 15:45:00,192.92,193.41,192.82,193.41,17189.0,181.0074,181.4672,180.9136,181.4672,17189.0
2018-05-07 15:50:00,193.43,193.43,192.99,193.21,13018.0,181.4859,181.4859,181.0731,181.2795,13018.0
2018-05-07 15:55:00,193.25,193.39,193.19,193.33,40423.0,181.317,181.4484,181.2607,181.3921,40423.0
2018-05-08 09:30:00,193.93,194.01,192.37,193.27,18396.0,181.9551,182.0301,180.4914,181.3358,18396.0
2018-05-08 09:35:00,193.3,193.67,192.97,193.29,4842.0,181.364,181.7111,181.0543,181.3546,4842.0
2018-05-08 09:40:00,193.43,193.67,193.17,193.17,4533.0,181.4859,181.7111,181.242,181.242,4533.0
2018-05-08 09:45:00,193.1,193.48,192.93,192.94,6899.0,181.1763,181.5328,181.0168,181.0262,6899.0
2018-05-08 09:50:00,192.92,192.98,192.7,192.78,4465.0,181.0074,181.0637,180.801,180.8761,4465.0
2018-05-08 09:55:00,192.79,193.1,192.68,192.93,6400.0,180.8854,181.1763,180.7822,181.0168,6400.0
2018-05-08 10:00:00,192.94,193.22,192.82,193.09,5908.0,181.0262,181.2889,180.9136,181.1669,5908.0
2018-05-08 10:05:00,193.17,193.31,192.92,193.14,4861.0,181.242,181.3733,181.0074,181.2138,4861.0
2018-05-08 10:10:00,193.06,193.18,192.67,192.78,4700.0,181.1388,181.2514,180.7729,180.8761,4700.0
2018-05-08 10:15:00,192.87,192.91,192.77,192.87,3900.0,180.9605,180.998,180.8667,180.9605,3900.0
2018-05-08 10:20:00,192.82,192.83,192.48,192.68,5520.0,180.9136,180.923,180.5946,180.7822,5520.0
2018-05-08 10:25:00,192.64,192.96,192.64,192.82,5181.0,180.7447,181.0449,180.7447,180.9136,5181.0
2018-05-08 10:30:00,192.97,193.34,192.97,193.34,1349.0,181.0543,181.4015,181.0543,181.4015,1349.0
2018-05-08 10:35:00,193.48,193.52,193.35,193.52,3200.0,181.5328,181.5704,181.4109,181.5704,3200.0
2018-05-08 10:40:00,193.4,193.48,193.4,193.44,3434.0,181.4578,181.5328,181.4578,181.4953,3434.0
2018-05-08 10:45:00,193.49,193.88,193.49,193.81,3100.0,181.5422,181.9081,181.5422,181.8425,3100.0
2018-05-08 10:50:00,193.82,193.96,193.7,193.96,3400.0,181.8518,181.9832,181.7393,181.9832,3400.0
2018-05-08 10:55:00,193.97,194.0,193.73,193.79,3408.0,181.9926,182.0207,181.7674,181.8237,3408.0
2018-05-08 11:00:00,193.61,193.63,193.41,193.49,10709.0,181.6548,181.6736,181.4672,181.5422,10709.0
2018-05-08 11:05:00,193.56,193.87,193.52,193.8,14214.0,181.6079,181.8988,181.5704,181.8331,14214.0
2018-05-08 11:10:00,193.98,194.45,193.98,194.33,3162.0,182.002,182.4429,182.002,182.3304,3162.0
2018-05-08 11:15:00,194.49,194.7,194.26,194.26,2795.0,182.4805,182.6775,182.2647,182.2647,2795.0
2018-05-08 11:20:00,194.21,194.43,194.12,194.13,3534.0,182.2178,182.4242,182.1333,182.1427,3534.0
2018-05-08 11:25:00,194.01,194.19,194.01,194.18,2300.0,182.0301,182.199,182.0301,182.1896,2300.0
2018-05-08 11:30:00,194.16,194.22,194.01,194.01,5322.0,182.1709,182.2271,182.0301,182.0301,5322.0
2018-05-08 11:35:00,194.06,194.18,193.92,193.99,6266.0,182.077,182.1896,181.9457,182.0113,6266.0
2018-05-08 11:40:00,193.92,194.09,193.86,193.91,6124.0,181.9457,182.1052,181.8894,181.9363,6124.0
2018-05-08 11:45:00,193.91,194.25,193.91,194.12,1700.0,181.9363,182.2553,181.9363,182.1333,1700.0
2018-05-08 11:50:00,194.07,194.36,193.98,194.26,4100.0,182.0864,182.3585,182.002,182.2647,4100.0
2018-05-08 11:55:00,194.29,194.36,194.16,194.22,9954.0,182.2928,182.3585,182.1709,182.2271,9954.0
2018-05-08 12:00:00,194.25,194.39,194.11,194.18,3200.0,182.2553,182.3866,182.1239,182.1896,3200.0
2018-05-08 12:05:00,194.12,194.22,194.02,194.18,1700.0,182.1333,182.2271,182.0395,182.1896,1700.0
2018-05-08 12:10:00,194.11,194.23,194.11,194.23,1900.0,182.1239,182.2365,182.1239,182.2365,1900.0
2018-05-08 12:15:00,194.22,194.3,194.03,194.03,4900.0,182.2271,182.3022,182.0489,182.0489,4900.0
2018-05-08 12:20:00,194.07,194.12,193.92,194.11,2200.0,182.0864,182.1333,181.9457,182.1239,2200.0
2018-05-08 12:25:00,194.08,194.11,194.07,194.11,1401.0,182.0958,182.1239,182.0864,182.1239,1401.0
2018-05-08 12:30:00,194.14,194.22,194.11,194.16,4932.0,182.1521,182.2271,182.1239,182.1709,4932.0
2018-05-08 12:35:00,194.15,194.26,194.03,194.19,1840.0,182.1615,182.2647,182.0489,182.199,1840.0
2018-05-08 12:40:00,194.19,194.31,194.18,194.23,1335.0,182.199,182.3116,182.1896,182.2365,1335.0
2018-05-08 12:45:00,194.18,194.18,194.01,194.01,1500.0,182.1896,182.1896,182.0301,182.0301,1500.0
2018-05-08 12:50:00,193.98,194.07,193.59,193.59,2700.0,182.002,182.0864,181.636,181.636,2700.0
2018-05-08 12:55:00,193.54,193.69,193.27,193.66,2800.0,181.5891,181.7299,181.3358,181.7017,2800.0
2018-05-08 13:00:00,193.51,193.77,193.51,193.76,2984.0,181.561,181.8049,181.561,181.7956,2984.0
2018-05-08 13:05:00,193.71,193.77,193.62,193.7,3923.0,181.7486,181.8049,181.6642,181.7393,3923.0
2018-05-08 13:10:00,193.61,193.71,193.52,193.61,4640.0,181.6548,181.7486,181.5704,181.6548,4640.0
2018-05-08 13:15:00,193.58,193.66,193.56,193.59,2511.0,181.6267,181.7017,181.6079,181.636,2511.0
2018-05-08 13:20:00,193.65,193.68,193.54,193.54,2023.0,181.6923,181.7205,181.5891,181.5891,2023.0
2018-05-08 13:25:00,193.64,193.88,193.58,193.84,5193.0,181.683,181.9081,181.6267,181.8706,5193.0
2018-05-08 13:30:00,193.89,193.92,193.81,193.86,1901.0,181.9175,181.9457,181.8425,181.8894,1901.0
2018-05-08 13:35:00,193.84,193.84,193.65,193.7,2600.0,181.8706,181.8706,181.6923,181.7393,2600.0
2018-05-08 13:40:00,193.71,193.92,193.71,193.92,5226.0,181.7486,181.9457,181.7486,181.9457,5226.0
2018-05-08 13:45:00,193.95,194.08,193.93,194.02,2901.0,181.9738,182.0958,181.9551,182.0395,2901.0
2018-05-08 13:50:00,193.96,194.05,193.94,193.96,3974.0,181.9832,182.0676,181.9644,181.9832,3974.0
2018-05-08 13:55:00,193.97,193.97,193.65,193.79,7764.0,181.9926,181.9926,181.6923,181.8237,7764.0
2018-05-08 14:00:00,193.78,193.94,193.66,193.94,5543.0,181.8143,181.9644,181.7017,181.9644,5543.0
2018-05-08 14:05:00,193.91,194.12,193.85,194.06,3800.0,181.9363,182.1333,181.88,182.077,3800.0
2018-05-08 14:10:00,193.95,194.33,193.9,194.0,5100.0,181.9738,182.3304,181.9269,182.0207,5100.0
2018-05-08 14:15:00,194.0,194.12,193.87,194.03,6795.0,182.0207,182.1333,181.8988,182.0489,6795.0
2018-05-08 14:20:00,194.07,194.19,193.82,194.14,3719.0,182.0864,182.199,181.8518,182.1521,3719.0
2018-05-08 14:25:00,194.12,194.29,193.77,193.94,2936.0,182.1333,182.2928,181.8049,181.9644,2936.0
2018-05-08 14:30:00,194.03,194.16,193.79,194.16,5714.0,182.0489,182.1709,181.8237,182.1709,5714.0
2018-05-08 14:35:00,194.1,194.1,193.85,193.85,5409.0,182.1146,182.1146,181.88,181.88,5409.0
2018-05-08 14:40:00,193.69,193.69,193.34,193.66,5970.0,181.7299,181.7299,181.4015,181.7017,5970.0
2018-05-08 14:45:00,193.67,193.78,193.56,193.78,4501.0,181.7111,181.8143,181.6079,181.8143,4501.0
2018-05-08 14:50:00,193.7,194.06,193.62,194.03,9286.0,181.7393,182.077,181.6642,182.0489,9286.0
2018-05-08 14:55:00,193.98,193.98,193.75,193.79,2900.0,182.002,182.002,181.7862,181.8237,2900.0
2018-05-08 15:00:00,193.75,194.16,193.57,194.16,3509.0,181.7862,182.1709,181.6173,182.1709,3509.0
2018-05-08 15:05:00,194.09,194.3,194.07,194.22,4709.0,182.1052,182.3022,182.0864,182.2271,4709.0
2018-05-08 15:10:00,194.16,194.4,194.02,194.32,4092.0,182.1709,182.396,182.0395,182.321,4092.0
2018-05-08 15:15:00,194.28,194.39,194.15,194.26,4426.0,182.2834,182.3866,182.1615,182.2647,4426.0
2018-05-08 15:20:00,194.34,194.41,194.18,194.26,7042.0,182.3397,182.4054,182.1896,182.2647,7042.0
2018-05-08 15:25:00,194.19,194.3,194.08,194.25,4158.0,182.199,182.3022,182.0958,182.2553,4158.0
2018-05-08 15:30:00,194.29,194.41,194.22,194.28,9338.0,182.2928,182.4054,182.2271,182.2834,9338.0
2018-05-08 15:35:00,194.24,194.42,194.23,194.41,7200.0,182.2459,182.4148,182.2365,182.4054,7200.0
2018-05-08 15:40:00,194.39,194.57,194.38,194.39,11289.0,182.3866,182.5555,182.3773,182.3866,11289.0
2018-05-08 15:45:00,194.38,194.48,194.18,194.18,14620.0,182.3773,182.4711,182.1896,182.1896,14620.0
2018-05-08 15:50:00,194.18,194.49,194.18,194.43,21788.0,182.1896,182.4805,182.1896,182.4242,21788.0
2018-05-08 15:55:00,194.44,194.88,194.44,194.78,129494.0,182.4336,182.8464,182.4336,182.7526,129494.0
2018-05-09 09:30:00,194.89,194.98,194.07,194.72,15963.0,182.8558,182.9402,182.0864,182.6963,15963.0
2018-05-09 09:35:00,194.8,194.85,193.82,193.82,5300.0,182.7713,182.8182,181.8518,181.8518,5300.0
2018-05-09 09:40:00,193.84,194.25,193.77,193.85,9238.0,181.8706,182.2553,181.8049,181.88,9238.0
2018-05-09 09:45:00,193.77,193.91,193.54,193.84,5600.0,181.8049,181.9363,181.5891,181.8706,5600.0
2018-05-09 09:50:00,193.96,194.68,193.96,194.59,6560.0,181.9832,182.6587,181.9832,182.5743,6560.0
2018-05-09 09:55:00,194.69,194.69,194.02,194.02,6723.0,182.6681,182.6681,182.0395,182.0395,6723.0
2018-05-09 10:00:00,194.15,194.71,194.14,194.71,5100.0,182.1615,182.6869,182.1521,182.6869,5100.0
2018-05-09 10:05:00,194.78,195.12,194.7,195.08,11261.0,182.7526,183.0716,182.6775,183.034,11261.0
2018-05-09 10:10:00,194.99,195.05,194.89,195.03,3659.0,182.9496,183.0059,182.8558,182.9871,3659.0
2018-05-09 10:15:00,195.07,195.29,194.85,195.25,10323.0,183.0247,183.2311,182.8182,183.1935,10323.0
2018-05-09 10:20:00,195.29,195.69,195.28,195.36,12026.0,183.2311,183.6064,183.2217,183.2968,12026.0
2018-05-09 10:25:00,195.33,195.44,194.88,194.95,5600.0,183.2686,183.3718,182.8464,182.9121,5600.0
2018-05-09 10:30:00,195.01,195.23,194.77,194.88,7871.0,182.9684,183.1748,182.7432,182.8464,7871.0
2018-05-09 10:35:00,194.98,195.05,194.82,195.05,3460.0,182.9402,183.0059,182.7901,183.0059,3460.0
2018-05-09 10:40:00,195.04,195.44,194.98,195.31,5836.0,182.9965,183.3718,182.9402,183.2498,5836.0
2018-05-09 10:45:00,195.31,195.57,195.19,195.41,5900.0,183.2498,183.4938,183.1372,183.3437,5900.0
2018-05-09 10:50:00,195.42,195.43,195.06,195.06,8883.0,183.353,183.3624,183.0153,183.0153,8883.0
2018-05-09 10:55:00,195.01,195.16,195.0,195.01,1900.0,182.9684,183.1091,182.959,182.9684,1900.0
2018-05-09 11:00:00,195.02,195.25,195.01,195.2,13182.0,182.9777,183.1935,182.9684,183.1466,13182.0
2018-05-09 11:05:00,195.16,195.39,195.12,195.39,2200.0,183.1091,183.3249,183.0716,183.3249,2200.0
2018-05-09 11:10:00,195.35,195.62,195.34,195.51,8984.0,183.2874,183.5407,183.278,183.4375,8984.0
2018-05-09 11:15:00,195.53,195.59,195.51,195.51,4525.0,183.4563,183.5126,183.4375,183.4375,4525.0
2018-05-09 11:20:00,195.55,195.78,195.52,195.78,4700.0,183.475,183.6908,183.4469,183.6908,4700.0
2018-05-09 11:25:00,195.75,195.88,195.64,195.73,3522.0,183.6627,183.7846,183.5595,183.6439,3522.0
2018-05-09 11:30:00,195.77,195.97,195.77,195.95,3077.0,183.6814,183.8691,183.6814,183.8503,3077.0
2018-05-09 11:35:00,195.94,196.07,195.75,196.01,8614.0,183.8409,183.9629,183.6627,183.9066,8614.0
2018-05-09 11:40:00,196.0,196.26,195.89,196.13,5918.0,183.8972,184.1412,183.794,184.0192,5918.0
2018-05-09 11:45:00,196.1,196.14,195.82,195.9,7400.0,183.9911,184.0286,183.7283,183.8034,7400.0
2018-05-09 11:50:00,195.83,195.98,195.69,195.92,1980.0,183.7377,183.8785,183.6064,183.8222,1980.0
2018-05-09 11:55:00,195.9,196.18,195.9,196.09,3900.0,183.8034,184.0661,183.8034,183.9817,3900.0
2018-05-09 12:00:00,196.14,196.6,196.14,196.36,11515.0,184.0286,184.4602,184.0286,184.235,11515.0
2018-05-09 12:05:00,196.33,196.41,196.24,196.39,4238.0,184.2069,184.2819,184.1224,184.2632,4238.0
2018-05-09 12:10:00,196.34,196.39,196.18,196.19,2100.0,184.2162,184.2632,184.0661,184.0755,2100.0
2018-05-09 12:15:00,196.19,196.43,196.16,196.41,6093.0,184.0755,184.3007,184.0474,184.2819,6093.0
2018-05-09 12:20:00,196.44,196.92,196.44,196.7,7212.0,184.3101,184.7604,184.3101,184.554,7212.0
2018-05-09 12:25:00,196.78,197.0,196.78,196.81,4200.0,184.6291,184.8355,184.6291,184.6572,4200.0
2018-05-09 12:30:00,196.9,197.12,196.89,197.12,4225.0,184.7417,184.9481,184.7323,184.9481,4225.0
2018-05-09 12:35:00,197.04,197.08,196.79,196.79,1423.0,184.873,184.9105,184.6385,184.6385,1423.0
2018-05-09 12:40:00,196.79,197.0,196.78,196.98,4593.0,184.6385,184.8355,184.6291,184.8167,4593.0
2018-05-09 12:45:00,196.92,197.42,196.92,197.42,8301.0,184.7604,185.2295,184.7604,185.2295,8301.0
2018-05-09 12:50:00,197.38,197.38,197.3,197.3,600.0,185.192,185.192,185.117,185.117,600.0
2018-05-09 12:55:00,197.24,197.28,196.93,196.99,6930.0,185.0607,185.0982,184.7698,184.8261,6930.0
2018-05-09 13:00:00,197.03,197.29,197.01,197.13,12243.0,184.8636,185.1076,184.8449,184.9575,12243.0
2018-05-09 13:05:00,197.03,197.23,196.93,197.21,3409.0,184.8636,185.0513,184.7698,185.0325,3409.0
2018-05-09 13:10:00,197.25,197.26,196.99,197.17,5330.0,185.07,185.0794,184.8261,184.995,5330.0
2018-05-09 13:15:00,197.19,197.24,197.02,197.1,7506.0,185.0138,185.0607,184.8542,184.9293,7506.0
2018-05-09 13:20:00,197.18,197.31,197.14,197.31,5931.0,185.0044,185.1263,184.9668,185.1263,5931.0
2018-05-09 13:25:00,197.25,197.62,197.19,197.62,3525.0,185.07,185.4172,185.0138,185.4172,3525.0
2018-05-09 13:30:00,197.62,197.62,197.43,197.48,2200.0,185.4172,185.4172,185.2389,185.2858,2200.0
2018-05-09 13:35:00,197.48,197.67,197.48,197.64,7175.0,185.2858,185.4641,185.2858,185.436,7175.0
2018-05-09 13:40:00,197.67,197.67,197.52,197.53,1200.0,185.4641,185.4641,185.3234,185.3328,1200.0
2018-05-09 13:45:00,197.5,197.83,197.47,197.79,5908.0,185.3046,185.6142,185.2765,185.5767,5908.0
2018-05-09 13:50:00,197.84,197.85,197.69,197.75,3200.0,185.6236,185.633,185.4829,185.5392,3200.0
2018-05-09 13:55:00,197.73,197.75,197.54,197.69,6315.0,185.5204,185.5392,185.3421,185.4829,6315.0
2018-05-09 14:00:00,197.75,197.93,197.72,197.87,8244.0,185.5392,185.7081,185.511,185.6518,8244.0
2018-05-09 14:05:00,197.85,198.04,197.8,198.04,9589.0,185.633,185.8113,185.5861,185.8113,9589.0
2018-05-09 14:10:00,198.02,198.19,198.02,198.11,11287.0,185.7925,185.952,185.7925,185.8769,11287.0
2018-05-09 14:15:00,198.12,198.12,197.81,197.82,19540.0,185.8863,185.8863,185.5955,185.6049,19540.0
2018-05-09 14:20:00,197.83,197.83,197.44,197.64,14579.0,185.6142,185.6142,185.2483,185.436,14579.0
2018-05-09 14:25:00,197.62,197.69,197.39,197.58,8571.0,185.4172,185.4829,185.2014,185.3797,8571.0
2018-05-09 14:30:00,197.57,197.77,197.54,197.64,8936.0,185.3703,185.5579,185.3421,185.436,8936.0
2018-05-09 14:35:00,197.68,197.81,197.59,197.59,7002.0,185.4735,185.5955,185.3891,185.3891,7002.0
2018-05-09 14:40:00,197.66,197.7,197.53,197.57,12764.0,185.4547,185.4923,185.3328,185.3703,12764.0
2018-05-09 14:45:00,197.54,197.69,197.54,197.58,4377.0,185.3421,185.4829,185.3421,185.3797,4377.0
2018-05-09 14:50:00,197.64,197.72,197.29,197.29,10983.0,185.436,185.511,185.1076,185.1076,10983.0
2018-05-09 14:55:00,197.21,197.32,197.18,197.22,6030.0,185.0325,185.1357,185.0044,185.0419,6030.0
2018-05-09 15:00:00,197.19,197.24,197.0,197.0,7889.0,185.0138,185.0607,184.8355,184.8355,7889.0
2018-05-09 15:05:00,197.05,197.17,196.97,197.01,10258.0,184.8824,184.995,184.8073,184.8449,10258.0
2018-05-09 15:10:00,197.04,197.14,196.91,196.98,10529.0,184.873,184.9668,184.751,184.8167,10529.0
2018-05-09 15:15:00,196.96,197.11,196.76,196.78,6704.0,184.798,184.9387,184.6103,184.6291,6704.0
2018-05-09 15:20:00,196.81,197.03,196.8,197.03,9043.0,184.6572,184.8636,184.6478,184.8636,9043.0
2018-05-09 15:25:00,196.93,197.09,196.81,196.93,10600.0,184.7698,184.9199,184.6572,184.7698,10600.0
2018-05-09 15:30:00,196.88,196.91,196.64,196.67,14729.0,184.7229,184.751,184.4977,184.5259,14729.0
2018-05-09 15:35:00,196.73,196.9,196.73,196.82,14900.0,184.5822,184.7417,184.5822,184.6666,14900.0
2018-05-09 15:40:00,196.81,196.89,196.66,196.79,21070.0,184.6572,184.7323,184.5165,184.6385,21070.0
2018-05-09 15:45:00,196.82,197.09,196.82,197.03,23779.0,184.6666,184.9199,184.6666,184.8636,23779.0
2018-05-09 15:50:00,197.09,197.26,197.09,197.16,30786.0,184.9199,185.0794,184.9199,184.9856,30786.0
2018-05-09 15:55:00,197.16,197.47,197.13,197.38,53349.0,184.9856,185.2765,184.9575,185.192,53349.0
2018-05-10 09:30:00,198.18,198.47,197.75,197.76,15648.0,185.9426,186.2147,185.5392,185.5486,15648.0
2018-05-10 09:35:00,197.87,198.57,197.87,198.53,4235.0,185.6518,186.3085,185.6518,186.271,4235.0
2018-05-10 09:40:00,198.55,198.86,198.45,198.75,10772.0,186.2898,186.5806,186.1959,186.4774,10772.0
2018-05-10 09:45:00,198.56,198.71,198.51,198.71,3300.0,186.2992,186.4399,186.2522,186.4399,3300.0
2018-05-10 09:50:00,198.61,199.05,198.6,198.6,7929.0,186.3461,186.7589,186.3367,186.3367,7929.0
2018-05-10 09:55:00,198.51,199.02,198.37,198.8,7498.0,186.2522,186.7308,186.1209,186.5243,7498.0
2018-05-10 10:00:00,198.79,199.11,198.74,199.11,7882.0,186.515,186.8152,186.468,186.8152,7882.0
2018-05-10 10:05:00,199.03,199.41,198.96,199.33,8647.0,186.7401,187.0967,186.6745,187.0216,8647.0
2018-05-10 10:10:00,199.43,199.77,199.43,199.51,15349.0,187.1154,187.4344,187.1154,187.1905,15349.0
2018-05-10 10:15:00,199.6,199.68,199.37,199.48,7830.0,187.2749,187.35,187.0591,187.1623,7830.0
2018-05-10 10:20:00,199.56,199.79,199.5,199.79,7618.0,187.2374,187.4532,187.1811,187.4532,7618.0
2018-05-10 10:25:00,199.78,200.23,199.77,199.93,23063.0,187.4438,187.866,187.4344,187.5846,23063.0
2018-05-10 10:30:00,199.89,199.95,199.63,199.79,3889.0,187.547,187.6033,187.3031,187.4532,3889.0
2018-05-10 10:35:00,199.94,200.19,199.85,200.15,48384.0,187.5939,187.8285,187.5095,187.791,48384.0
2018-05-10 10:40:00,200.15,200.4,200.15,200.28,5314.0,187.791,188.0255,187.791,187.9129,5314.0
2018-05-10 10:45:00,200.23,200.57,200.22,200.57,3858.0,187.866,188.185,187.8567,188.185,3858.0
2018-05-10 10:50:00,200.48,200.74,200.46,200.51,20134.0,188.1006,188.3445,188.0818,188.1287,20134.0
2018-05-10 10:55:00,200.47,200.64,200.4,200.4,28822.0,188.0912,188.2507,188.0255,188.0255,28822.0
2018-05-10 11:00:00,200.45,200.9,200.44,200.9,19898.0,188.0725,188.4947,188.0631,188.4947,19898.0
2018-05-10 11:05:00,200.89,200.98,200.65,200.65,38565.0,188.4853,188.5697,188.2601,188.2601,38565.0
2018-05-10 11:10:00,200.72,200.97,200.72,200.89,7595.0,188.3258,188.5603,188.3258,188.4853,7595.0
2018-05-10 11:15:00,200.89,201.2,200.84,201.0,5081.0,188.4853,188.7761,188.4384,188.5885,5081.0
2018-05-10 11:20:00,201.0,201.14,200.96,200.99,4233.0,188.5885,188.7198,188.551,188.5791,4233.0
2018-05-10 11:25:00,200.99,201.07,200.94,200.97,5465.0,188.5791,188.6542,188.5322,188.5603,5465.0
2018-05-10 11:30:00,200.97,201.13,200.89,200.97,17220.0,188.5603,188.7105,188.4853,188.5603,17220.0
2018-05-10 11:35:00,200.88,201.02,200.83,200.83,5943.0,188.4759,188.6073,188.429,188.429,5943.0
2018-05-10 11:40:00,200.95,200.95,200.74,200.74,10705.0,188.5416,188.5416,188.3445,188.3445,10705.0
2018-05-10 11:45:00,200.83,200.84,200.62,200.63,2179.0,188.429,188.4384,188.232,188.2413,2179.0
2018-05-10 11:50:00,200.7,200.7,200.51,200.53,2100.0,188.307,188.307,188.1287,188.1475,2100.0
2018-05-10 11:55:00,200.51,200.63,200.47,200.62,4360.0,188.1287,188.2413,188.0912,188.232,4360.0
2018-05-10 12:00:00,200.56,200.9,200.56,200.86,24900.0,188.1757,188.4947,188.1757,188.4571,24900.0
2018-05-10 12:05:00,200.91,200.99,200.74,200.99,6183.0,188.504,188.5791,188.3445,188.5791,6183.0
2018-05-10 12:10:00,201.03,201.09,200.89,200.97,3599.0,188.6166,188.6729,188.4853,188.5603,3599.0
2018-05-10 12:15:00,201.03,201.03,200.88,200.88,1515.0,188.6166,188.6166,188.4759,188.4759,1515.0
2018-05-10 12:20:00,200.88,200.88,200.64,200.64,2383.0,188.4759,188.4759,188.2507,188.2507,2383.0
2018-05-10 12:25:00,200.61,201.1,200.61,200.95,10586.0,188.2226,188.6823,188.2226,188.5416,10586.0
2018-05-10 12:30:00,200.98,200.98,200.73,200.94,2900.0,188.5697,188.5697,188.3352,188.5322,2900.0
2018-05-10 12:35:00,200.86,200.92,200.51,200.71,7492.0,188.4571,188.5134,188.1287,188.3164,7492.0
2018-05-10 12:40:00,200.65,200.71,200.55,200.62,3200.0,188.2601,188.3164,188.1663,188.232,3200.0
2018-05-10 12:45:00,200.64,200.64,200.47,200.47,1700.0,188.2507,188.2507,188.0912,188.0912,1700.0
2018-05-10 12:50:00,200.54,200.55,200.25,200.31,6631.0,188.1569,188.1663,187.8848,187.9411,6631.0
2018-05-10 12:55:00,200.33,200.48,200.25,200.36,2714.0,187.9599,188.1006,187.8848,187.988,2714.0
2018-05-10 13:00:00,200.42,200.74,200.37,200.72,3832.0,188.0443,188.3445,187.9974,188.3258,3832.0
2018-05-10 13:05:00,200.73,200.73,200.35,200.35,13519.0,188.3352,188.3352,187.9786,187.9786,13519.0
2018-05-10 13:10:00,200.35,200.47,200.32,200.32,3250.0,187.9786,188.0912,187.9505,187.9505,3250.0
2018-05-10 13:15:00,200.3,200.61,200.3,200.58,2100.0,187.9317,188.2226,187.9317,188.1944,2100.0
2018-05-10 13:20:00,200.53,200.54,200.42,200.47,2854.0,188.1475,188.1569,188.0443,188.0912,2854.0
2018-05-10 13:25:00,200.42,200.42,200.06,200.06,4860.0,188.0443,188.0443,187.7065,187.7065,4860.0
2018-05-10 13:30:00,199.98,200.18,199.93,200.17,2600.0,187.6315,187.8191,187.5846,187.8097,2600.0
2018-05-10 13:35:00,200.11,200.18,199.97,199.97,4842.0,187.7534,187.8191,187.6221,187.6221,4842.0
2018-05-10 13:40:00,199.93,199.93,199.71,199.91,2900.0,187.5846,187.5846,187.3781,187.5658,2900.0
2018-05-10 13:45:00,199.94,199.99,199.8,199.87,2325.0,187.5939,187.6409,187.4626,187.5283,2325.0
2018-05-10 13:50:00,199.93,200.07,199.84,199.84,2341.0,187.5846,187.7159,187.5001,187.5001,2341.0
2018-05-10 13:55:00,199.86,200.1,199.85,199.89,1800.0,187.5189,187.7441,187.5095,187.547,1800.0
2018-05-10 14:00:00,200.01,200.15,199.76,200.0,5924.0,187.6596,187.791,187.4251,187.6502,5924.0
2018-05-10 14:05:00,199.96,200.08,199.95,200.03,22095.0,187.6127,187.7253,187.6033,187.6784,22095.0
2018-05-10 14:10:00,200.02,200.22,200.02,200.04,16235.0,187.669,187.8567,187.669,187.6878,16235.0
2018-05-10 14:15:00,200.0,200.07,199.98,200.0,4007.0,187.6502,187.7159,187.6315,187.6502,4007.0
2018-05-10 14:20:00,199.99,200.09,199.99,200.0,4472.0,187.6409,187.7347,187.6409,187.6502,4472.0
2018-05-10 14:25:00,200.08,200.3,200.02,200.22,12283.0,187.7253,187.9317,187.669,187.8567,12283.0
2018-05-10 14:30:00,200.31,200.45,200.21,200.36,7874.0,187.9411,188.0725,187.8473,187.988,7874.0
2018-05-10 14:35:00,200.34,200.35,199.78,199.91,5325.0,187.9692,187.9786,187.4438,187.5658,5325.0
2018-05-10 14:40:00,199.95,200.15,199.7,200.05,4320.0,187.6033,187.791,187.3688,187.6972,4320.0
2018-05-10 14:45:00,200.04,200.41,200.04,200.34,7305.0,187.6878,188.0349,187.6878,187.9692,7305.0
2018-05-10 14:50:00,200.31,200.55,200.23,200.28,14448.0,187.9411,188.1663,187.866,187.9129,14448.0
2018-05-10 14:55:00,200.28,200.51,200.14,200.46,11900.0,187.9129,188.1287,187.7816,188.0818,11900.0
2018-05-10 15:00:00,200.48,200.68,200.15,200.16,12800.0,188.1006,188.2882,187.791,187.8004,12800.0
2018-05-10 15:05:00,200.17,200.31,200.07,200.28,4727.0,187.8097,187.9411,187.7159,187.9129,4727.0
2018-05-10 15:10:00,200.29,201.0,200.29,200.42,26471.0,187.9223,188.5885,187.9223,188.0443,26471.0
2018-05-10 15:15:00,200.51,200.66,200.48,200.59,4114.0,188.1287,188.2695,188.1006,188.2038,4114.0
2018-05-10 15:20:00,200.64,200.75,200.5,200.54,4200.0,188.2507,188.3539,188.1194,188.1569,4200.0
2018-05-10 15:25:00,200.61,200.71,200.52,200.68,8130.0,188.2226,188.3164,188.1381,188.2882,8130.0
2018-05-10 15:30:00,200.61,200.66,200.48,200.58,7539.0,188.2226,188.2695,188.1006,188.1944,7539.0
2018-05-10 15:35:00,200.59,200.6,200.46,200.48,10337.0,188.2038,188.2132,188.0818,188.1006,10337.0
2018-05-10 15:40:00,200.47,200.6,200.41,200.41,11233.0,188.0912,188.2132,188.0349,188.0349,11233.0
2018-05-10 15:45:00,200.39,200.49,200.27,200.28,41495.0,188.0162,188.11,187.9036,187.9129,41495.0
2018-05-10 15:50:00,200.28,200.51,200.26,200.26,17457.0,187.9129,188.1287,187.8942,187.8942,17457.0
2018-05-10 15:55:00,200.26,200.71,200.2,200.61,54156.0,187.8942,188.3164,187.8379,188.2226,54156.0
2018-05-11 09:30:00,200.28,200.92,199.52,200.81,11692.0,187.9129,188.5134,187.1999,188.4102,11692.0
2018-05-11 09:35:00,200.43,200.82,199.74,199.74,8997.0,188.0537,188.4196,187.4063,187.4063,8997.0
2018-05-11 09:40:00,199.92,200.22,199.81,200.22,4220.0,187.5752,187.8567,187.472,187.8567,4220.0
2018-05-11 09:45:00,200.22,200.86,200.18,200.18,11300.0,187.8567,188.4571,187.8191,187.8191,11300.0
2018-05-11 09:50:00,199.97,200.17,199.91,199.91,13352.0,187.6221,187.8097,187.5658,187.5658,13352.0
2018-05-11 09:55:00,199.99,200.41,199.91,200.32,14883.0,187.6409,188.0349,187.5658,187.9505,14883.0
2018-05-11 10:00:00,200.32,200.67,200.09,200.64,9096.0,187.9505,188.2789,187.7347,188.2507,9096.0
2018-05-11 10:05:00,200.72,201.18,200.55,201.18,16293.0,188.3258,188.7574,188.1663,188.7574,16293.0
2018-05-11 10:10:00,201.17,201.44,201.14,201.14,8790.0,188.748,189.0013,188.7198,188.7198,8790.0
2018-05-11 10:15:00,201.24,201.26,200.76,200.93,5183.0,188.8137,188.8324,188.3633,188.5228,5183.0
2018-05-11 10:20:00,200.94,201.0,200.8,200.92,11382.0,188.5322,188.5885,188.4008,188.5134,11382.0
2018-05-11 10:25:00,200.93,200.99,200.74,200.74,5223.0,188.5228,188.5791,188.3445,188.3445,5223.0
2018-05-11 10:30:00,200.78,200.78,200.32,200.62,8695.0,188.3821,188.3821,187.9505,188.232,8695.0
2018-05-11 10:35:00,200.61,200.74,200.56,200.58,6099.0,188.2226,188.3445,188.1757,188.1944,6099.0
2018-05-11 10:40:00,200.59,200.59,200.44,200.45,7090.0,188.2038,188.2038,188.0631,188.0725,7090.0
2018-05-11 10:45:00,200.52,200.56,200.35,200.49,4825.0,188.1381,188.1757,187.9786,188.11,4825.0
2018-05-11 10:50:00,200.49,200.75,200.34,200.75,27326.0,188.11,188.3539,187.9692,188.3539,27326.0
2018-05-11 10:55:00,200.81,201.11,200.74,200.82,7321.0,188.4102,188.6917,188.3445,188.4196,7321.0
2018-05-11 11:00:00,200.81,200.85,200.4,200.46,3900.0,188.4102,188.4478,188.0255,188.0818,3900.0
2018-05-11 11:05:00,200.51,200.53,200.08,200.09,7004.0,188.1287,188.1475,187.7253,187.7347,7004.0
2018-05-11 11:10:00,200.15,200.28,200.05,200.28,6250.0,187.791,187.9129,187.6972,187.9129,6250.0
2018-05-11 11:15:00,200.24,200.24,199.85,200.06,4410.0,187.8754,187.8754,187.5095,187.7065,4410.0
2018-05-11 11:20:00,199.92,200.07,199.86,199.92,3966.0,187.5752,187.7159,187.5189,187.5752,3966.0
2018-05-11 11:25:00,199.93,200.0,199.82,199.87,10061.0,187.5846,187.6502,187.4814,187.5283,10061.0
2018-05-11 11:30:00,199.88,200.17,199.87,200.08,10158.0,187.5376,187.8097,187.5283,187.7253,10158.0
2018-05-11 11:35:00,200.04,200.29,200.04,200.14,8275.0,187.6878,187.9223,187.6878,187.7816,8275.0
2018-05-11 11:40:00,200.18,200.27,200.08,200.12,6023.0,187.8191,187.9036,187.7253,187.7628,6023.0
2018-05-11 11:45:00,200.09,200.1,199.71,199.72,8455.0,187.7347,187.7441,187.3781,187.3875,8455.0
2018-05-11 11:50:00,199.74,200.06,199.7,199.96,6748.0,187.4063,187.7065,187.3688,187.6127,6748.0
2018-05-11 11:55:00,199.88,200.07,199.88,200.04,4584.0,187.5376,187.7159,187.5376,187.6878,4584.0
2018-05-11 12:00:00,200.04,200.35,199.93,200.22,5101.0,187.6878,187.9786,187.5846,187.8567,5101.0
2018-05-11 12:05:00,200.29,200.29,200.01,200.01,3000.0,187.9223,187.9223,187.6596,187.6596,3000.0
2018-05-11 12:10:00,199.91,199.94,199.65,199.72,3310.0,187.5658,187.5939,187.3218,187.3875,3310.0
2018-05-11 12:15:00,199.73,199.75,199.57,199.57,2436.0,187.3969,187.4157,187.2468,187.2468,2436.0
2018-05-11 12:20:00,199.55,199.67,199.51,199.51,1658.0,187.228,187.3406,187.1905,187.1905,1658.0
2018-05-11 12:25:00,199.59,199.66,199.41,199.64,6322.0,187.2656,187.3312,187.0967,187.3125,6322.0
2018-05-11 12:30:00,199.63,199.63,199.44,199.56,6610.0,187.3031,187.3031,187.1248,187.2374,6610.0
2018-05-11 12:35:00,199.57,199.6,199.44,199.47,2671.0,187.2468,187.2749,187.1248,187.153,2671.0
2018-05-11 12:40:00,199.54,199.6,199.43,199.48,1802.0,187.2186,187.2749,187.1154,187.1623,1802.0
2018-05-11 12:45:00,199.5,199.73,199.41,199.59,2996.0,187.1811,187.3969,187.0967,187.2656,2996.0
2018-05-11 12:50:00,199.72,199.78,199.72,199.77,3205.0,187.3875,187.4438,187.3875,187.4344,3205.0
2018-05-11 12:55:00,199.77,199.9,199.62,199.62,18039.0,187.4344,187.5564,187.2937,187.2937,18039.0
2018-05-11 13:00:00,199.66,199.85,199.64,199.78,6484.0,187.3312,187.5095,187.3125,187.4438,6484.0
2018-05-11 13:05:00,199.86,199.99,199.85,199.95,3975.0,187.5189,187.6409,187.5095,187.6033,3975.0
2018-05-11 13:10:00,199.98,199.99,199.84,199.96,2414.0,187.6315,187.6409,187.5001,187.6127,2414.0
2018-05-11 13:15:00,199.95,200.08,199.89,199.93,3181.0,187.6033,187.7253,187.547,187.5846,3181.0
2018-05-11 13:20:00,199.85,200.24,199.85,200.18,8421.0,187.5095,187.8754,187.5095,187.8191,8421.0
2018-05-11 13:25:00,200.1,200.38,200.06,200.38,2335.0,187.7441,188.0068,187.7065,188.0068,2335.0
2018-05-11 13:30:00,200.31,200.31,200.15,200.28,2147.0,187.9411,187.9411,187.791,187.9129,2147.0
2018-05-11 13:35:00,200.32,200.32,199.97,200.09,7107.0,187.9505,187.9505,187.6221,187.7347,7107.0
2018-05-11 13:40:00,200.13,200.16,199.92,199.92,2100.0,187.7722,187.8004,187.5752,187.5752,2100.0
2018-05-11 13:45:00,199.97,200.12,199.96,200.09,5157.0,187.6221,187.7628,187.6127,187.7347,5157.0
2018-05-11 13:50:00,200.07,200.19,200.03,200.04,4520.0,187.7159,187.8285,187.6784,187.6878,4520.0
2018-05-11 13:55:00,200.1,200.11,199.84,200.0,9715.0,187.7441,187.7534,187.5001,187.6502,9715.0
2018-05-11 14:00:00,199.96,200.04,199.78,199.83,3400.0,187.6127,187.6878,187.4438,187.4907,3400.0
2018-05-11 14:05:00,199.83,199.91,199.78,199.91,4425.0,187.4907,187.5658,187.4438,187.5658,4425.0
2018-05-11 14:10:00,199.85,199.91,199.68,199.74,13439.0,187.5095,187.5658,187.35,187.4063,13439.0
2018-05-11 14:15:00,199.86,200.01,199.73,199.89,6100.0,187.5189,187.6596,187.3969,187.547,6100.0
2018-05-11 14:20:00,199.91,200.04,199.91,199.92,3292.0,187.5658,187.6878,187.5658,187.5752,3292.0
2018-05-11 14:25:00,199.87,199.93,199.76,199.76,3454.0,187.5283,187.5846,187.4251,187.4251,3454.0
2018-05-11 14:30:00,199.78,199.82,199.66,199.72,7543.0,187.4438,187.4814,187.3312,187.3875,7543.0
2018-05-11 14:35:00,199.8,199.9,199.66,199.78,3967.0,187.4626,187.5564,187.3312,187.4438,3967.0
2018-05-11 14:40:00,199.81,199.87,199.64,199.64,3244.0,187.472,187.5283,187.3125,187.3125,3244.0
2018-05-11 14:45:00,199.65,199.95,199.65,199.87,8057.0,187.3218,187.6033,187.3218,187.5283,8057.0
2018-05-11 14:50:00,199.81,199.83,199.54,199.59,4505.0,187.472,187.4907,187.2186,187.2656,4505.0
2018-05-11 14:55:00,199.59,199.73,199.46,199.65,6978.0,187.2656,187.3969,187.1436,187.3218,6978.0
2018-05-11 15:00:00,199.7,199.85,199.66,199.77,10180.0,187.3688,187.5095,187.3312,187.4344,10180.0
2018-05-11 15:05:00,199.74,199.97,199.7,199.89,10223.0,187.4063,187.6221,187.3688,187.547,10223.0
2018-05-11 15:10:00,199.89,200.01,199.83,199.91,9319.0,187.547,187.6596,187.4907,187.5658,9319.0
2018-05-11 15:15:00,199.94,199.98,199.69,199.83,6044.0,187.5939,187.6315,187.3594,187.4907,6044.0
2018-05-11 15:20:00,199.87,199.89,199.71,199.83,8638.0,187.5283,187.547,187.3781,187.4907,8638.0
2018-05-11 15:25:00,199.84,200.0,199.81,200.0,6628.0,187.5001,187.6502,187.472,187.6502,6628.0
2018-05-11 15:30:00,200.01,200.13,199.99,200.12,8662.0,187.6596,187.7722,187.6409,187.7628,8662.0
2018-05-11 15:35:00,200.13,200.17,200.07,200.09,10964.0,187.7722,187.8097,187.7159,187.7347,10964.0
2018-05-11 15:40:00,200.1,200.12,199.84,199.91,7960.0,187.7441,187.7628,187.5001,187.5658,7960.0
2018-05-11 15:45:00,199.83,199.92,199.7,199.87,17881.0,187.4907,187.5752,187.3688,187.5283,17881.0
2018-05-11 15:50:00,199.9,199.98,199.67,199.69,25657.0,187.5564,187.6315,187.3406,187.3594,25657.0
2018-05-11 15:55:00,199.7,199.98,199.67,199.98,41124.0,187.3688,187.6315,187.3406,187.6315,41124.0
2018-05-14 09:30:00,200.63,201.19,200.56,200.91,18921.0,188.2413,188.7668,188.1757,188.504,18921.0
2018-05-14 09:35:00,200.87,200.97,199.99,199.99,4082.0,188.4665,188.5603,187.6409,187.6409,4082.0
2018-05-14 09:40:00,199.75,199.82,199.52,199.52,4382.0,187.4157,187.4814,187.1999,187.1999,4382.0
2018-05-14 09:45:00,199.69,199.69,199.69,199.69,200.0,187.3594,187.3594,187.3594,187.3594,200.0
2018-05-14 09:50:00,199.58,199.66,199.37,199.37,3950.0,187.2562,187.3312,187.0591,187.0591,3950.0
2018-05-14 09:55:00,199.37,199.63,199.37,199.63,8738.0,187.0591,187.3031,187.0591,187.3031,8738.0
2018-05-14 10:00:00,199.58,199.69,199.45,199.45,7517.0,187.2562,187.3594,187.1342,187.1342,7517.0
2018-05-14 10:05:00,199.39,199.47,199.27,199.4,3073.0,187.0779,187.153,186.9653,187.0873,3073.0
2018-05-14 10:10:00,199.33,199.75,199.31,199.75,6501.0,187.0216,187.4157,187.0028,187.4157,6501.0
2018-05-14 10:15:00,199.91,199.91,199.45,199.49,6937.0,187.5658,187.5658,187.1342,187.1717,6937.0
2018-05-14 10:20:00,199.49,199.61,199.49,199.53,2338.0,187.1717,187.2843,187.1717,187.2093,2338.0
2018-05-14 10:25:00,199.5,199.56,199.42,199.42,2300.0,187.1811,187.2374,187.1061,187.1061,2300.0
2018-05-14 10:30:00,199.46,199.8,199.46,199.78,8281.0,187.1436,187.4626,187.1436,187.4438,8281.0
2018-05-14 10:35:00,199.8,199.91,199.76,199.8,10461.0,187.4626,187.5658,187.4251,187.4626,10461.0
2018-05-14 10:40:00,199.77,200.0,199.75,199.89,8192.0,187.4344,187.6502,187.4157,187.547,8192.0
2018-05-14 10:45:00,199.86,199.94,199.75,199.92,13107.0,187.5189,187.5939,187.4157,187.5752,13107.0
2018-05-14 10:50:00,199.96,200.02,199.78,199.8,9059.0,187.6127,187.669,187.4438,187.4626,9059.0
2018-05-14 10:55:00,199.89,200.06,199.76,199.78,18072.0,187.547,187.7065,187.4251,187.4438,18072.0
2018-05-14 11:00:00,199.71,200.03,199.71,199.87,11424.0,187.3781,187.6784,187.3781,187.5283,11424.0
2018-05-14 11:05:00,199.81,200.1,199.79,200.06,14000.0,187.472,187.7441,187.4532,187.7065,14000.0
2018-05-14 11:10:00,200.0,200.12,199.9,199.9,5990.0,187.6502,187.7628,187.5564,187.5564,5990.0
2018-05-14 11:15:00,199.92,200.09,199.92,200.02,7839.0,187.5752,187.7347,187.5752,187.669,7839.0
2018-05-14 11:20:00,200.06,200.16,199.76,199.8,10147.0,187.7065,187.8004,187.4251,187.4626,10147.0
2018-05-14 11:25:00,199.81,199.91,199.68,199.82,4998.0,187.472,187.5658,187.35,187.4814,4998.0
2018-05-14 11:30:00,199.82,200.0,199.82,200.0,2866.0,187.4814,187.6502,187.4814,187.6502,2866.0
2018-05-14 11:35:00,199.94,199.95,199.85,199.93,1725.0,187.5939,187.6033,187.5095,187.5846,1725.0
2018-05-14 11:40:00,199.78,199.89,199.72,199.8,5709.0,187.4438,187.547,187.3875,187.4626,5709.0
2018-05-14 11:45:00,199.88,199.88,199.71,199.77,5078.0,187.5376,187.5376,187.3781,187.4344,5078.0
2018-05-14 11:50:00,199.84,199.95,199.81,199.81,2600.0,187.5001,187.6033,187.472,187.472,2600.0
2018-05-14 11:55:00,199.85,199.91,199.74,199.75,3500.0,187.5095,187.5658,187.4063,187.4157,3500.0
2018-05-14 12:00:00,199.74,200.12,199.72,199.9,7336.0,187.4063,187.7628,187.3875,187.5564,7336.0
2018-05-14 12:05:00,199.81,199.95,199.76,199.76,5200.0,187.472,187.6033,187.4251,187.4251,5200.0
2018-05-14 12:10:00,199.88,199.91,199.75,199.91,6134.0,187.5376,187.5658,187.4157,187.5658,6134.0
2018-05-14 12:15:00,199.94,199.95,199.75,199.77,9909.0,187.5939,187.6033,187.4157,187.4344,9909.0
2018-05-14 12:20:00,199.78,199.95,199.78,199.95,5600.0,187.4438,187.6033,187.4438,187.6033,5600.0
2018-05-14 12:25:00,199.92,199.92,199.5,199.54,4600.0,187.5752,187.5752,187.1811,187.2186,4600.0
2018-05-14 12:30:00,199.59,199.61,199.28,199.28,4788.0,187.2656,187.2843,186.9747,186.9747,4788.0
2018-05-14 12:35:00,199.25,199.29,199.17,199.21,1000.0,186.9465,186.9841,186.8715,186.909,1000.0
2018-05-14 12:40:00,199.21,199.26,198.92,198.97,7644.0,186.909,186.9559,186.6369,186.6838,7644.0
2018-05-14 12:45:00,198.97,199.03,198.57,198.59,6788.0,186.6838,186.7401,186.3085,186.3273,6788.0
2018-05-14 12:50:00,198.57,198.77,198.45,198.56,8080.0,186.3085,186.4962,186.1959,186.2992,8080.0
2018-05-14 12:55:00,198.51,198.53,198.24,198.25,5562.0,186.2522,186.271,185.9989,186.0083,5562.0
2018-05-14 13:00:00,198.25,198.32,198.09,198.21,6197.0,186.0083,186.074,185.8582,185.9708,6197.0
2018-05-14 13:05:00,198.26,198.27,198.17,198.2,3150.0,186.0177,186.0271,185.9332,185.9614,3150.0
2018-05-14 13:10:00,198.22,198.22,197.82,197.83,7350.0,185.9802,185.9802,185.6049,185.6142,7350.0
2018-05-14 13:15:00,197.87,197.95,197.67,197.75,5270.0,185.6518,185.7268,185.4641,185.5392,5270.0
2018-05-14 13:20:00,197.8,197.95,197.73,197.95,1200.0,185.5861,185.7268,185.5204,185.7268,1200.0
2018-05-14 13:25:00,197.96,198.03,197.91,198.0,1849.0,185.7362,185.8019,185.6893,185.7737,1849.0
2018-05-14 13:30:00,197.95,198.04,197.82,197.97,2895.0,185.7268,185.8113,185.6049,185.7456,2895.0
2018-05-14 13:35:00,198.09,198.32,198.09,198.29,3707.0,185.8582,186.074,185.8582,186.0458,3707.0
2018-05-14 13:40:00,198.32,198.4,198.22,198.4,4794.0,186.074,186.149,185.9802,186.149,4794.0
2018-05-14 13:45:00,198.4,198.45,198.24,198.31,2700.0,186.149,186.1959,185.9989,186.0646,2700.0
2018-05-14 13:50:00,198.36,198.4,198.22,198.28,2620.0,186.1115,186.149,185.9802,186.0364,2620.0
2018-05-14 13:55:00,198.34,198.39,198.22,198.29,2740.0,186.0927,186.1397,185.9802,186.0458,2740.0
2018-05-14 14:00:00,198.26,198.3,198.14,198.15,4610.0,186.0177,186.0552,185.9051,185.9145,4610.0
2018-05-14 14:05:00,198.15,198.25,197.99,198.08,6906.0,185.9145,186.0083,185.7644,185.8488,6906.0
2018-05-14 14:10:00,198.03,198.29,198.02,198.18,6476.0,185.8019,186.0458,185.7925,185.9426,6476.0
2018-05-14 14:15:00,198.21,198.22,197.99,198.1,2800.0,185.9708,185.9802,185.7644,185.8676,2800.0
2018-05-14 14:20:00,198.12,198.3,198.03,198.3,5975.0,185.8863,186.0552,185.8019,186.0552,5975.0
2018-05-14 14:25:00,198.3,198.44,198.28,198.34,5596.0,186.0552,186.1866,186.0364,186.0927,5596.0
2018-05-14 14:30:00,198.41,198.43,198.36,198.39,3800.0,186.1584,186.1772,186.1115,186.1397,3800.0
2018-05-14 14:35:00,198.4,198.53,198.33,198.46,7000.0,186.149,186.271,186.0834,186.2053,7000.0
2018-05-14 14:40:00,198.46,198.46,198.25,198.36,6016.0,186.2053,186.2053,186.0083,186.1115,6016.0
2018-05-14 14:45:00,198.38,198.52,198.3,198.33,8700.0,186.1303,186.2616,186.0552,186.0834,8700.0
2018-05-14 14:50:00,198.31,198.69,198.29,198.69,5909.0,186.0646,186.4211,186.0458,186.4211,5909.0
2018-05-14 14:55:00,198.74,198.76,198.68,198.75,4620.0,186.468,186.4868,186.4117,186.4774,4620.0
2018-05-14 15:00:00,198.68,198.76,198.62,198.68,7288.0,186.4117,186.4868,186.3555,186.4117,7288.0
2018-05-14 15:05:00,198.68,198.86,198.68,198.86,8175.0,186.4117,186.5806,186.4117,186.5806,8175.0
2018-05-14 15:10:00,198.88,199.1,198.88,198.99,9118.0,186.5994,186.8058,186.5994,186.7026,9118.0
2018-05-14 15:15:00,198.9,198.98,198.78,198.92,7638.0,186.6182,186.6932,186.5056,186.6369,7638.0
2018-05-14 15:20:00,198.92,199.31,198.92,199.27,10300.0,186.6369,187.0028,186.6369,186.9653,10300.0
2018-05-14 15:25:00,199.24,199.44,199.19,199.26,13154.0,186.9372,187.1248,186.8903,186.9559,13154.0
2018-05-14 15:30:00,199.27,199.36,199.07,199.12,14822.0,186.9653,187.0498,186.7777,186.8246,14822.0
2018-05-14 15:35:00,199.15,199.25,199.14,199.16,9895.0,186.8527,186.9465,186.8433,186.8621,9895.0
2018-05-14 15:40:00,199.14,199.4,199.11,199.4,12013.0,186.8433,187.0873,186.8152,187.0873,12013.0
2018-05-14 15:45:00,199.4,199.4,198.98,199.0,21816.0,187.0873,187.0873,186.6932,186.712,21816.0
2018-05-14 15:50:00,199.02,199.16,198.99,199.01,26870.0,186.7308,186.8621,186.7026,186.7214,26870.0
2018-05-14 15:55:00,199.02,199.18,199.0,199.08,43824.0,186.7308,186.8809,186.712,186.787,43824.0
2018-05-15 09:30:00,198.44,198.44,196.65,197.16,24714.0,186.1866,186.1866,184.5071,184.9856,24714.0
2018-05-15 09:35:00,197.18,198.16,197.18,197.44,8077.0,185.0044,185.9239,185.0044,185.2483,8077.0
2018-05-15 09:40:00,197.34,197.81,197.19,197.81,9000.0,185.1545,185.5955,185.0138,185.5955,9000.0
2018-05-15 09:45:00,197.84,197.94,197.61,197.61,6001.0,185.6236,185.7174,185.4078,185.4078,6001.0
2018-05-15 09:50:00,197.74,198.43,197.74,197.82,13591.0,185.5298,186.1772,185.5298,185.6049,13591.0
2018-05-15 09:55:00,197.81,197.81,197.23,197.56,16677.0,185.5955,185.5955,185.0513,185.3609,16677.0
2018-05-15 10:00:00,197.66,197.88,197.43,197.65,18350.0,185.4547,185.6611,185.2389,185.4453,18350.0
2018-05-15 10:05:00,197.59,197.67,197.45,197.54,6370.0,185.3891,185.4641,185.2577,185.3421,6370.0
2018-05-15 10:10:00,197.46,197.76,197.46,197.66,5539.0,185.2671,185.5486,185.2671,185.4547,5539.0
2018-05-15 10:15:00,197.68,197.81,197.58,197.81,3553.0,185.4735,185.5955,185.3797,185.5955,3553.0
2018-05-15 10:20:00,197.75,198.11,197.56,197.9,14857.0,185.5392,185.8769,185.3609,185.6799,14857.0
2018-05-15 10:25:00,197.88,198.05,197.73,197.85,8773.0,185.6611,185.8206,185.5204,185.633,8773.0
2018-05-15 10:30:00,197.79,198.23,197.72,198.17,6575.0,185.5767,185.9895,185.511,185.9332,6575.0
2018-05-15 10:35:00,198.19,198.36,198.05,198.05,8229.0,185.952,186.1115,185.8206,185.8206,8229.0
2018-05-15 10:40:00,198.05,198.05,197.72,197.81,8253.0,185.8206,185.8206,185.511,185.5955,8253.0
2018-05-15 10:45:00,197.8,197.84,197.53,197.73,4525.0,185.5861,185.6236,185.3328,185.5204,4525.0
2018-05-15 10:50:00,197.74,197.88,197.4,197.44,7849.0,185.5298,185.6611,185.2108,185.2483,7849.0
2018-05-15 10:55:00,197.51,197.8,197.35,197.61,6500.0,185.314,185.5861,185.1639,185.4078,6500.0
2018-05-15 11:00:00,197.66,198.06,197.66,197.79,18453.0,185.4547,185.83,185.4547,185.5767,18453.0
2018-05-15 11:05:00,197.85,198.06,197.77,198.06,5313.0,185.633,185.83,185.5579,185.83,5313.0
2018-05-15 11:10:00,197.99,198.31,197.99,198.2,5174.0,185.7644,186.0646,185.7644,185.9614,5174.0
2018-05-15 11:15:00,198.25,198.59,198.19,198.59,5318.0,186.0083,186.3273,185.952,186.3273,5318.0
2018-05-15 11:20:00,198.64,198.64,198.43,198.49,3319.0,186.3742,186.3742,186.1772,186.2335,3319.0
2018-05-15 11:25:00,198.44,198.45,198.12,198.12,6600.0,186.1866,186.1959,185.8863,185.8863,6600.0
2018-05-15 11:30:00,198.17,198.52,198.12,198.22,8258.0,185.9332,186.2616,185.8863,185.9802,8258.0
2018-05-15 11:35:00,198.18,198.28,197.85,197.95,23749.0,185.9426,186.0364,185.633,185.7268,23749.0
2018-05-15 11:40:00,197.99,198.16,197.92,198.16,2511.0,185.7644,185.9239,185.6987,185.9239,2511.0
2018-05-15 11:45:00,198.06,198.4,197.97,198.4,7700.0,185.83,186.149,185.7456,186.149,7700.0
2018-05-15 11:50:00,198.27,198.33,198.02,198.2,5810.0,186.0271,186.0834,185.7925,185.9614,5810.0
2018-05-15 11:55:00,198.25,198.41,197.81,197.9,6266.0,186.0083,186.1584,185.5955,185.6799,6266.0
2018-05-15 12:00:00,197.96,198.03,197.86,198.01,12449.0,185.7362,185.8019,185.6424,185.7831,12449.0
2018-05-15 12:05:00,198.03,198.1,197.78,197.89,15238.0,185.8019,185.8676,185.5673,185.6705,15238.0
2018-05-15 12:10:00,197.88,197.99,197.84,197.99,7103.0,185.6611,185.7644,185.6236,185.7644,7103.0
2018-05-15 12:15:00,197.99,198.08,197.83,197.86,5122.0,185.7644,185.8488,185.6142,185.6424,5122.0
2018-05-15 12:20:00,197.89,197.95,197.76,197.93,17818.0,185.6705,185.7268,185.5486,185.7081,17818.0
2018-05-15 12:25:00,197.89,197.94,197.65,197.88,15669.0,185.6705,185.7174,185.4453,185.6611,15669.0
2018-05-15 12:30:00,197.77,197.97,197.7,197.87,8568.0,185.5579,185.7456,185.4923,185.6518,8568.0
2018-05-15 12:35:00,197.75,197.94,197.75,197.94,1919.0,185.5392,185.7174,185.5392,185.7174,1919.0
2018-05-15 12:40:00,197.93,197.93,197.72,197.8,5307.0,185.7081,185.7081,185.511,185.5861,5307.0
2018-05-15 12:45:00,197.81,198.04,197.8,197.9,4201.0,185.5955,185.8113,185.5861,185.6799,4201.0
2018-05-15 12:50:00,197.96,198.05,197.89,197.97,3800.0,185.7362,185.8206,185.6705,185.7456,3800.0
2018-05-15 12:55:00,198.02,198.18,197.9,197.9,6824.0,185.7925,185.9426,185.6799,185.6799,6824.0
2018-05-15 13:00:00,197.91,198.08,197.86,197.96,10848.0,185.6893,185.8488,185.6424,185.7362,10848.0
2018-05-15 13:05:00,197.98,198.01,197.88,197.94,5701.0,185.755,185.7831,185.6611,185.7174,5701.0
2018-05-15 13:10:00,197.94,198.12,197.93,198.12,3511.0,185.7174,185.8863,185.7081,185.8863,3511.0
2018-05-15 13:15:00,198.18,198.2,198.04,198.08,3285.0,185.9426,185.9614,185.8113,185.8488,3285.0
2018-05-15 13:20:00,198.08,198.18,197.78,197.87,5457.0,185.8488,185.9426,185.5673,185.6518,5457.0
2018-05-15 13:25:00,197.83,197.94,197.82,197.86,2500.0,185.6142,185.7174,185.6049,185.6424,2500.0
2018-05-15 13:30:00,197.88,197.94,197.76,197.88,4730.0,185.6611,185.7174,185.5486,185.6611,4730.0
2018-05-15 13:35:00,197.88,197.97,197.76,197.79,5301.0,185.6611,185.7456,185.5486,185.5767,5301.0
2018-05-15 13:40:00,197.79,197.96,197.72,197.96,12732.0,185.5767,185.7362,185.511,185.7362,12732.0
2018-05-15 13:45:00,197.99,198.06,197.74,197.84,10600.0,185.7644,185.83,185.5298,185.6236,10600.0
2018-05-15 13:50:00,197.85,197.9,197.72,197.79,3302.0,185.633,185.6799,185.511,185.5767,3302.0
2018-05-15 13:55:00,197.83,197.83,197.41,197.48,12109.0,185.6142,185.6142,185.2202,185.2858,12109.0
2018-05-15 14:00:00,197.42,197.84,197.42,197.84,7413.0,185.2295,185.6236,185.2295,185.6236,7413.0
2018-05-15 14:05:00,197.87,197.89,197.67,197.8,4720.0,185.6518,185.6705,185.4641,185.5861,4720.0
2018-05-15 14:10:00,197.85,197.98,197.77,197.88,9029.0,185.633,185.755,185.5579,185.6611,9029.0
2018-05-15 14:15:00,197.81,197.99,197.58,197.73,7209.0,185.5955,185.7644,185.3797,185.5204,7209.0
2018-05-15 14:20:00,197.67,197.82,197.61,197.64,4894.0,185.4641,185.6049,185.4078,185.436,4894.0
2018-05-15 14:25:00,197.64,198.09,197.5,197.97,10458.0,185.436,185.8582,185.3046,185.7456,10458.0
2018-05-15 14:30:00,197.89,198.33,197.82,198.28,4646.0,185.6705,186.0834,185.6049,186.0364,4646.0
2018-05-15 14:35:00,198.25,198.4,198.14,198.19,8465.0,186.0083,186.149,185.9051,185.952,8465.0
2018-05-15 14:40:00,198.1,198.22,198.06,198.12,5859.0,185.8676,185.9802,185.83,185.8863,5859.0
2018-05-15 14:45:00,198.09,198.12,197.93,198.0,6533.0,185.8582,185.8863,185.7081,185.7737,6533.0
2018-05-15 14:50:00,198.04,198.14,198.0,198.0,1500.0,185.8113,185.9051,185.7737,185.7737,1500.0
2018-05-15 14:55:00,198.01,198.08,197.82,198.08,5987.0,185.7831,185.8488,185.6049,185.8488,5987.0
2018-05-15 15:00:00,198.07,198.22,197.83,198.0,7901.0,185.8394,185.9802,185.6142,185.7737,7901.0
2018-05-15 15:05:00,198.0,198.01,197.78,197.82,7407.0,185.7737,185.7831,185.5673,185.6049,7407.0
2018-05-15 15:10:00,197.83,197.95,197.72,197.87,8501.0,185.6142,185.7268,185.511,185.6518,8501.0
2018-05-15 15:15:00,197.9,197.93,197.75,197.88,7200.0,185.6799,185.7081,185.5392,185.6611,7200.0
2018-05-15 15:20:00,197.88,197.96,197.66,197.69,14313.0,185.6611,185.7362,185.4547,185.4829,14313.0
2018-05-15 15:25:00,197.66,197.94,197.6,197.8,13076.0,185.4547,185.7174,185.3984,185.5861,13076.0
2018-05-15 15:30:00,197.74,197.91,197.65,197.81,14498.0,185.5298,185.6893,185.4453,185.5955,14498.0
2018-05-15 15:35:00,197.84,198.04,197.81,197.9,16133.0,185.6236,185.8113,185.5955,185.6799,16133.0
2018-05-15 15:40:00,197.86,197.9,197.68,197.83,15510.0,185.6424,185.6799,185.4735,185.6142,15510.0
2018-05-15 15:45:00,197.83,197.9,197.68,197.74,17263.0,185.6142,185.6799,185.4735,185.5298,17263.0
2018-05-15 15:50:00,197.74,198.1,197.74,197.98,16018.0,185.5298,185.8676,185.5298,185.755,16018.0
2018-05-15 15:55:00,197.99,198.43,197.9,198.37,44330.0,185.7644,186.1772,185.6799,186.1209,44330.0
2018-05-16 09:30:00,197.47,198.0,197.02,197.31,15719.0,185.2765,185.7737,184.8542,185.1263,15719.0
2018-05-16 09:35:00,197.14,197.39,196.79,197.29,3783.0,184.9668,185.2014,184.6385,185.1076,3783.0
2018-05-16 09:40:00,197.14,197.55,197.06,197.55,4280.0,184.9668,185.3515,184.8918,185.3515,4280.0
2018-05-16 09:45:00,197.55,197.74,197.48,197.71,3525.0,185.3515,185.5298,185.2858,185.5016,3525.0
2018-05-16 09:50:00,197.71,197.76,197.45,197.45,2501.0,185.5016,185.5486,185.2577,185.2577,2501.0
2018-05-16 09:55:00,197.54,197.74,197.54,197.74,2400.0,185.3421,185.5298,185.3421,185.5298,2400.0
2018-05-16 10:00:00,197.74,197.74,197.45,197.73,4490.0,185.5298,185.5298,185.2577,185.5204,4490.0
2018-05-16 10:05:00,197.73,197.84,197.57,197.61,5200.0,185.5204,185.6236,185.3703,185.4078,5200.0
2018-05-16 10:10:00,197.65,197.69,197.23,197.67,7587.0,185.4453,185.4829,185.0513,185.4641,7587.0
2018-05-16 10:15:00,197.61,197.77,197.53,197.73,5460.0,185.4078,185.5579,185.3328,185.5204,5460.0
2018-05-16 10:20:00,197.71,197.93,197.63,197.93,5100.0,185.5016,185.7081,185.4266,185.7081,5100.0
2018-05-16 10:25:00,197.97,197.97,197.84,197.94,4779.0,185.7456,185.7456,185.6236,185.7174,4779.0
2018-05-16 10:30:00,197.9,197.99,197.83,197.99,5619.0,185.6799,185.7644,185.6142,185.7644,5619.0
2018-05-16 10:35:00,198.04,198.07,197.8,197.9,6052.0,185.8113,185.8394,185.5861,185.6799,6052.0
2018-05-16 10:40:00,197.9,198.09,197.86,197.86,6749.0,185.6799,185.8582,185.6424,185.6424,6749.0
2018-05-16 10:45:00,197.88,198.31,197.85,198.28,8821.0,185.6611,186.0646,185.633,186.0364,8821.0
2018-05-16 10:50:00,198.21,198.22,197.69,197.82,8774.0,185.9708,185.9802,185.4829,185.6049,8774.0
2018-05-16 10:55:00,197.83,198.08,197.79,197.97,8754.0,185.6142,185.8488,185.5767,185.7456,8754.0
2018-05-16 11:00:00,197.92,197.97,197.75,197.81,19500.0,185.6987,185.7456,185.5392,185.5955,19500.0
2018-05-16 11:05:00,197.89,198.03,197.85,197.97,5700.0,185.6705,185.8019,185.633,185.7456,5700.0
2018-05-16 11:10:00,197.92,198.11,197.69,197.69,6760.0,185.6987,185.8769,185.4829,185.4829,6760.0
2018-05-16 11:15:00,197.7,197.74,197.43,197.54,5700.0,185.4923,185.5298,185.2389,185.3421,5700.0
2018-05-16 11:20:00,197.56,197.78,197.51,197.65,7997.0,185.3609,185.5673,185.314,185.4453,7997.0
2018-05-16 11:25:00,197.53,197.64,197.46,197.64,3800.0,185.3328,185.436,185.2671,185.436,3800.0
2018-05-16 11:30:00,197.7,197.91,197.68,197.91,3637.0,185.4923,185.6893,185.4735,185.6893,3637.0
2018-05-16 11:35:00,197.89,197.98,197.83,197.98,4093.0,185.6705,185.755,185.6142,185.755,4093.0
2018-05-16 11:40:00,198.05,198.06,197.95,197.97,1700.0,185.8206,185.83,185.7268,185.7456,1700.0
2018-05-16 11:45:00,198.03,198.16,197.96,198.15,7300.0,185.8019,185.9239,185.7362,185.9145,7300.0
2018-05-16 11:50:00,198.16,198.17,198.03,198.05,4700.0,185.9239,185.9332,185.8019,185.8206,4700.0
2018-05-16 11:55:00,198.05,198.16,198.0,198.12,5297.0,185.8206,185.9239,185.7737,185.8863,5297.0
2018-05-16 12:00:00,198.19,198.28,198.15,198.25,5900.0,185.952,186.0364,185.9145,186.0083,5900.0
2018-05-16 12:05:00,198.3,198.64,198.3,198.59,7156.0,186.0552,186.3742,186.0552,186.3273,7156.0
2018-05-16 12:10:00,198.59,198.6,198.5,198.5,4400.0,186.3273,186.3367,186.2429,186.2429,4400.0
2018-05-16 12:15:00,198.56,198.74,198.5,198.73,4012.0,186.2992,186.468,186.2429,186.4587,4012.0
2018-05-16 12:20:00,198.74,198.78,198.67,198.78,4203.0,186.468,186.5056,186.4024,186.5056,4203.0
2018-05-16 12:25:00,198.83,198.98,198.78,198.83,4050.0,186.5525,186.6932,186.5056,186.5525,4050.0
2018-05-16 12:30:00,198.88,199.16,198.86,198.97,7760.0,186.5994,186.8621,186.5806,186.6838,7760.0
2018-05-16 12:35:00,198.95,198.95,198.84,198.93,9062.0,186.6651,186.6651,186.5619,186.6463,9062.0
2018-05-16 12:40:00,198.91,198.98,198.85,198.85,5850.0,186.6275,186.6932,186.5712,186.5712,5850.0
2018-05-16 12:45:00,198.84,198.86,198.69,198.75,1830.0,186.5619,186.5806,186.4211,186.4774,1830.0
2018-05-16 12:50:00,198.75,198.83,198.73,198.78,5500.0,186.4774,186.5525,186.4587,186.5056,5500.0
2018-05-16 12:55:00,198.73,198.73,198.6,198.67,6304.0,186.4587,186.4587,186.3367,186.4024,6304.0
2018-05-16 13:00:00,198.7,198.83,198.68,198.82,4220.0,186.4305,186.5525,186.4117,186.5431,4220.0
2018-05-16 13:05:00,198.84,198.86,198.62,198.67,4794.0,186.5619,186.5806,186.3555,186.4024,4794.0
2018-05-16 13:10:00,198.79,198.79,198.51,198.57,3500.0,186.515,186.515,186.2522,186.3085,3500.0
2018-05-16 13:15:00,198.62,198.66,198.6,198.6,2200.0,186.3555,186.393,186.3367,186.3367,2200.0
2018-05-16 13:20:00,198.58,198.62,198.41,198.45,4946.0,186.3179,186.3555,186.1584,186.1959,4946.0
2018-05-16 13:25:00,198.42,198.5,198.39,198.5,900.0,186.1678,186.2429,186.1397,186.2429,900.0
2018-05-16 13:30:00,198.46,198.61,198.44,198.58,6594.0,186.2053,186.3461,186.1866,186.3179,6594.0
2018-05-16 13:35:00,198.58,198.6,198.36,198.36,2400.0,186.3179,186.3367,186.1115,186.1115,2400.0
2018-05-16 13:40:00,198.41,198.43,198.13,198.16,6853.0,186.1584,186.1772,185.8957,185.9239,6853.0
2018-05-16 13:45:00,198.22,198.32,198.17,198.29,4308.0,185.9802,186.074,185.9332,186.0458,4308.0
2018-05-16 13:50:00,198.29,198.29,198.08,198.15,69106.0,186.0458,186.0458,185.8488,185.9145,69106.0
2018-05-16 13:55:00,198.23,198.38,198.23,198.32,11779.0,185.9895,186.1303,185.9895,186.074,11779.0
2018-05-16 14:00:00,198.33,198.38,198.17,198.28,5554.0,186.0834,186.1303,185.9332,186.0364,5554.0
2018-05-16 14:05:00,198.3,198.46,198.28,198.45,4824.0,186.0552,186.2053,186.0364,186.1959,4824.0
2018-05-16 14:10:00,198.47,198.56,198.47,198.56,38154.0,186.2147,186.2992,186.2147,186.2992,38154.0
2018-05-16 14:15:00,198.58,198.92,198.5,198.77,15306.0,186.3179,186.6369,186.2429,186.4962,15306.0
2018-05-16 14:20:00,198.8,198.81,198.62,198.71,2900.0,186.5243,186.5337,186.3555,186.4399,2900.0
2018-05-16 14:25:00,198.74,198.79,198.68,198.77,18570.0,186.468,186.515,186.4117,186.4962,18570.0
2018-05-16 14:30:00,198.75,198.79,198.6,198.6,32674.0,186.4774,186.515,186.3367,186.3367,32674.0
2018-05-16 14:35:00,198.55,198.63,198.52,198.55,7292.0,186.2898,186.3648,186.2616,186.2898,7292.0
2018-05-16 14:40:00,198.52,198.57,198.47,198.54,6152.0,186.2616,186.3085,186.2147,186.2804,6152.0
2018-05-16 14:45:00,198.53,198.65,198.52,198.59,3500.0,186.271,186.3836,186.2616,186.3273,3500.0
2018-05-16 14:50:00,198.62,198.67,198.56,198.62,6438.0,186.3555,186.4024,186.2992,186.3555,6438.0
2018-05-16 14:55:00,198.67,198.76,198.63,198.75,4106.0,186.4024,186.4868,186.3648,186.4774,4106.0
2018-05-16 15:00:00,198.69,198.69,198.36,198.43,7953.0,186.4211,186.4211,186.1115,186.1772,7953.0
2018-05-16 15:05:00,198.43,198.46,198.32,198.38,4600.0,186.1772,186.2053,186.074,186.1303,4600.0
2018-05-16 15:10:00,198.34,198.39,198.15,198.21,32024.0,186.0927,186.1397,185.9145,185.9708,32024.0
2018-05-16 15:15:00,198.18,198.26,198.15,198.25,23323.0,185.9426,186.0177,185.9145,186.0083,23323.0
2018-05-16 15:20:00,198.22,198.36,198.22,198.31,9586.0,185.9802,186.1115,185.9802,186.0646,9586.0
2018-05-16 15:25:00,198.28,198.3,198.25,198.28,6443.0,186.0364,186.0552,186.0083,186.0364,6443.0
2018-05-16 15:30:00,198.3,198.34,198.17,198.2,9074.0,186.0552,186.0927,185.9332,185.9614,9074.0
2018-05-16 15:35:00,198.21,198.24,198.12,198.24,8365.0,185.9708,185.9989,185.8863,185.9989,8365.0
2018-05-16 15:40:00,198.25,198.26,198.16,198.16,8960.0,186.0083,186.0177,185.9239,185.9239,8960.0
2018-05-16 15:45:00,198.15,198.15,197.79,197.83,14158.0,185.9145,185.9145,185.5767,185.6142,14158.0
2018-05-16 15:50:00,197.85,198.14,197.82,198.13,18132.0,185.633,185.9051,185.6049,185.8957,18132.0
2018-05-16 15:55:00,198.13,198.24,198.07,198.21,60148.0,185.8957,185.9989,185.8394,185.9708,60148.0
2018-05-17 09:30:00,198.45,198.61,197.8,197.81,16428.0,186.1959,186.3461,185.5861,185.5955,16428.0
2018-05-17 09:35:00,197.78,198.35,197.56,197.96,6080.0,185.5673,186.1021,185.3609,185.7362,6080.0
2018-05-17 09:40:00,197.92,198.53,197.78,198.46,12902.0,185.6987,186.271,185.5673,186.2053,12902.0
2018-05-17 09:45:00,198.52,198.53,198.14,198.4,8507.0,186.2616,186.271,185.9051,186.149,8507.0
2018-05-17 09:50:00,198.44,198.56,197.88,197.94,5250.0,186.1866,186.2992,185.6611,185.7174,5250.0
2018-05-17 09:55:00,197.93,198.32,197.92,198.31,3575.0,185.7081,186.074,185.6987,186.0646,3575.0
2018-05-17 10:00:00,198.24,198.49,198.09,198.16,7305.0,185.9989,186.2335,185.8582,185.9239,7305.0
2018-05-17 10:05:00,198.13,198.46,198.12,198.37,7506.0,185.8957,186.2053,185.8863,186.1209,7506.0
2018-05-17 10:10:00,198.33,198.4,198.12,198.13,7306.0,186.0834,186.149,185.8863,185.8957,7306.0
2018-05-17 10:15:00,198.14,198.32,198.11,198.32,2627.0,185.9051,186.074,185.8769,186.074,2627.0
2018-05-17 10:20:00,198.36,198.54,198.27,198.4,6337.0,186.1115,186.2804,186.0271,186.149,6337.0
2018-05-17 10:25:00,198.28,198.41,198.28,198.31,4030.0,186.0364,186.1584,186.0364,186.0646,4030.0
2018-05-17 10:30:00,198.31,198.44,198.24,198.4,5000.0,186.0646,186.1866,185.9989,186.149,5000.0
2018-05-17 10:35:00,198.53,198.82,198.41,198.47,10397.0,186.271,186.5431,186.1584,186.2147,10397.0
2018-05-17 10:40:00,198.5,198.7,198.46,198.62,4100.0,186.2429,186.4305,186.2053,186.3555,4100.0
2018-05-17 10:45:00,198.64,198.66,198.56,198.61,2100.0,186.3742,186.393,186.2992,186.3461,2100.0
2018-05-17 10:50:00,198.62,198.62,198.4,198.55,5440.0,186.3555,186.3555,186.149,186.2898,5440.0
2018-05-17 10:55:00,198.58,198.58,198.43,198.43,4715.0,186.3179,186.3179,186.1772,186.1772,4715.0
2018-05-17 11:00:00,198.45,198.55,198.36,198.39,8941.0,186.1959,186.2898,186.1115,186.1397,8941.0
2018-05-17 11:05:00,198.34,198.43,198.34,198.4,6100.0,186.0927,186.1772,186.0927,186.149,6100.0
2018-05-17 11:10:00,198.43,198.43,198.25,198.33,4400.0,186.1772,186.1772,186.0083,186.0834,4400.0
2018-05-17 11:15:00,198.3,198.32,198.21,198.24,4774.0,186.0552,186.074,185.9708,185.9989,4774.0
2018-05-17 11:20:00,198.24,198.4,198.2,198.38,4900.0,185.9989,186.149,185.9614,186.1303,4900.0
2018-05-17 11:25:00,198.42,198.49,198.31,198.31,5700.0,186.1678,186.2335,186.0646,186.0646,5700.0
2018-05-17 11:30:00,198.34,198.34,198.1,198.18,7001.0,186.0927,186.0927,185.8676,185.9426,7001.0
2018-05-17 11:35:00,198.19,198.3,198.12,198.3,3600.0,185.952,186.0552,185.8863,186.0552,3600.0
2018-05-17 11:40:00,198.27,198.31,198.19,198.25,8900.0,186.0271,186.0646,185.952,186.0083,8900.0
2018-05-17 11:45:00,198.26,198.26,198.07,198.07,6868.0,186.0177,186.0177,185.8394,185.8394,6868.0
2018-05-17 11:50:00,198.09,198.11,197.89,197.89,3702.0,185.8582,185.8769,185.6705,185.6705,3702.0
2018-05-17 11:55:00,197.9,198.05,197.9,198.04,4300.0,185.6799,185.8206,185.6799,185.8113,4300.0
2018-05-17 12:00:00,198.09,198.11,197.83,197.86,7287.0,185.8582,185.8769,185.6142,185.6424,7287.0
2018-05-17 12:05:00,197.87,197.9,197.78,197.81,2805.0,185.6518,185.6799,185.5673,185.5955,2805.0
2018-05-17 12:10:00,197.76,197.81,197.7,197.75,2308.0,185.5486,185.5955,185.4923,185.5392,2308.0
2018-05-17 12:15:00,197.81,197.91,197.78,197.91,2157.0,185.5955,185.6893,185.5673,185.6893,2157.0
2018-05-17 12:20:00,197.88,197.93,197.85,197.85,3800.0,185.6611,185.7081,185.633,185.633,3800.0
2018-05-17 12:25:00,197.86,197.92,197.73,197.77,6510.0,185.6424,185.6987,185.5204,185.5579,6510.0
2018-05-17 12:30:00,197.81,198.01,197.81,197.87,5161.0,185.5955,185.7831,185.5955,185.6518,5161.0
2018-05-17 12:35:00,197.87,197.96,197.72,197.72,9658.0,185.6518,185.7362,185.511,185.511,9658.0
2018-05-17 12:40:00,197.76,197.76,197.51,197.59,3400.0,185.5486,185.5486,185.314,185.3891,3400.0
2018-05-17 12:45:00,197.56,197.56,197.37,197.46,8601.0,185.3609,185.3609,185.1826,185.2671,8601.0
2018-05-17 12:50:00,197.46,197.51,197.42,197.51,1400.0,185.2671,185.314,185.2295,185.314,1400.0
2018-05-17 12:55:00,197.46,197.48,197.34,197.46,4700.0,185.2671,185.2858,185.1545,185.2671,4700.0
2018-05-17 13:00:00,197.47,197.65,197.47,197.6,1100.0,185.2765,185.4453,185.2765,185.3984,1100.0
2018-05-17 13:05:00,197.67,197.67,197.43,197.48,4480.0,185.4641,185.4641,185.2389,185.2858,4480.0
2018-05-17 13:10:00,197.47,197.48,197.26,197.38,4000.0,185.2765,185.2858,185.0794,185.192,4000.0
2018-05-17 13:15:00,197.44,197.66,197.44,197.57,3713.0,185.2483,185.4547,185.2483,185.3703,3713.0
2018-05-17 13:20:00,197.6,197.64,197.53,197.53,5700.0,185.3984,185.436,185.3328,185.3328,5700.0
2018-05-17 13:25:00,197.58,197.6,197.39,197.39,4799.0,185.3797,185.3984,185.2014,185.2014,4799.0
2018-05-17 13:30:00,197.46,197.49,197.45,197.49,2900.0,185.2671,185.2952,185.2577,185.2952,2900.0
2018-05-17 13:35:00,197.51,197.51,197.38,197.47,2700.0,185.314,185.314,185.192,185.2765,2700.0
2018-05-17 13:40:00,197.53,197.53,197.3,197.32,2915.0,185.3328,185.3328,185.117,185.1357,2915.0
2018-05-17 13:45:00,197.31,197.43,197.29,197.43,3417.0,185.1263,185.2389,185.1076,185.2389,3417.0
2018-05-17 13:50:00,197.45,197.61,197.24,197.28,11504.0,185.2577,185.4078,185.0607,185.0982,11504.0
2018-05-17 13:55:00,197.19,197.19,196.89,197.06,4377.0,185.0138,185.0138,184.7323,184.8918,4377.0
2018-05-17 14:00:00,197.06,197.1,196.81,196.93,5683.0,184.8918,184.9293,184.6572,184.7698,5683.0
2018-05-17 14:05:00,196.92,196.98,196.72,196.91,14032.0,184.7604,184.8167,184.5728,184.751,14032.0
2018-05-17 14:10:00,196.91,197.12,196.9,197.05,3904.0,184.751,184.9481,184.7417,184.8824,3904.0
2018-05-17 14:15:00,197.11,197.29,197.05,197.29,4459.0,184.9387,185.1076,184.8824,185.1076,4459.0
2018-05-17 14:20:00,197.29,197.33,197.24,197.24,5400.0,185.1076,185.1451,185.0607,185.0607,5400.0
2018-05-17 14:25:00,197.34,197.49,197.34,197.49,1700.0,185.1545,185.2952,185.1545,185.2952,1700.0
2018-05-17 14:30:00,197.45,197.54,197.34,197.41,9322.0,185.2577,185.3421,185.1545,185.2202,9322.0
2018-05-17 14:35:00,197.46,197.61,197.36,197.56,6814.0,185.2671,185.4078,185.1733,185.3609,6814.0
2018-05-17 14:40:00,197.59,197.61,197.35,197.4,9710.0,185.3891,185.4078,185.1639,185.2108,9710.0
2018-05-17 14:45:00,197.46,197.5,197.35,197.4,14412.0,185.2671,185.3046,185.1639,185.2108,14412.0
2018-05-17 14:50:00,197.43,197.54,197.39,197.48,6601.0,185.2389,185.3421,185.2014,185.2858,6601.0
2018-05-17 14:55:00,197.53,197.65,197.43,197.61,4105.0,185.3328,185.4453,185.2389,185.4078,4105.0
2018-05-17 15:00:00,197.6,197.75,197.58,197.69,6000.0,185.3984,185.5392,185.3797,185.4829,6000.0
2018-05-17 15:05:00,197.7,197.78,197.67,197.78,4518.0,185.4923,185.5673,185.4641,185.5673,4518.0
2018-05-17 15:10:00,197.76,197.76,197.58,197.61,7069.0,185.5486,185.5486,185.3797,185.4078,7069.0
2018-05-17 15:15:00,197.59,197.61,197.37,197.53,11302.0,185.3891,185.4078,185.1826,185.3328,11302.0
2018-05-17 15:20:00,197.56,197.6,197.5,197.58,5623.0,185.3609,185.3984,185.3046,185.3797,5623.0
2018-05-17 15:25:00,197.56,197.67,197.45,197.45,10524.0,185.3609,185.4641,185.2577,185.2577,10524.0
2018-05-17 15:30:00,197.42,197.49,197.37,197.46,7743.0,185.2295,185.2952,185.1826,185.2671,7743.0
2018-05-17 15:35:00,197.49,197.49,197.34,197.39,9791.0,185.2952,185.2952,185.1545,185.2014,9791.0
2018-05-17 15:40:00,197.37,197.71,197.31,197.63,20230.0,185.1826,185.5016,185.1263,185.4266,20230.0
2018-05-17 15:45:00,197.6,197.79,197.57,197.79,12535.0,185.3984,185.5767,185.3703,185.5767,12535.0
2018-05-17 15:50:00,197.85,197.85,197.58,197.71,23566.0,185.633,185.633,185.3797,185.5016,23566.0
2018-05-17 15:55:00,197.7,197.81,197.63,197.7,56166.0,185.4923,185.5955,185.4266,185.4923,56166.0
2018-05-18 09:30:00,197.67,198.08,197.07,197.52,41514.0,185.4641,185.8488,184.9012,185.3234,41514.0
2018-05-18 09:35:00,197.55,198.31,197.52,198.31,2973.0,185.3515,186.0646,185.3234,186.0646,2973.0
2018-05-18 09:40:00,198.31,198.62,198.24,198.56,5202.0,186.0646,186.3555,185.9989,186.2992,5202.0
2018-05-18 09:45:00,198.58,198.86,198.43,198.75,6748.0,186.3179,186.5806,186.1772,186.4774,6748.0
2018-05-18 09:50:00,198.81,198.83,198.09,198.09,14345.0,186.5337,186.5525,185.8582,185.8582,14345.0
2018-05-18 09:55:00,197.96,198.23,197.88,198.15,17478.0,185.7362,185.9895,185.6611,185.9145,17478.0
2018-05-18 10:00:00,198.22,198.22,197.63,197.8,4200.0,185.9802,185.9802,185.4266,185.5861,4200.0
2018-05-18 10:05:00,197.82,198.04,197.65,197.76,4008.0,185.6049,185.8113,185.4453,185.5486,4008.0
2018-05-18 10:10:00,197.89,198.03,197.8,198.03,18242.0,185.6705,185.8019,185.5861,185.8019,18242.0
2018-05-18 10:15:00,198.11,198.11,197.91,197.91,1829.0,185.8769,185.8769,185.6893,185.6893,1829.0
2018-05-18 10:20:00,198.01,198.25,197.91,197.97,3250.0,185.7831,186.0083,185.6893,185.7456,3250.0
2018-05-18 10:25:00,197.79,197.79,197.49,197.63,2900.0,185.5767,185.5767,185.2952,185.4266,2900.0
2018-05-18 10:30:00,197.57,197.57,197.2,197.2,1800.0,185.3703,185.3703,185.0231,185.0231,1800.0
2018-05-18 10:35:00,197.36,197.36,197.08,197.1,3925.0,185.1733,185.1733,184.9105,184.9293,3925.0
2018-05-18 10:40:00,197.16,197.53,197.02,197.46,2700.0,184.9856,185.3328,184.8542,185.2671,2700.0
2018-05-18 10:45:00,197.43,197.54,197.21,197.29,75621.0,185.2389,185.3421,185.0325,185.1076,75621.0
2018-05-18 10:50:00,197.25,197.33,197.2,197.25,2928.0,185.07,185.1451,185.0231,185.07,2928.0
2018-05-18 10:55:00,197.35,197.47,197.28,197.37,5942.0,185.1639,185.2765,185.0982,185.1826,5942.0
2018-05-18 11:00:00,197.42,197.62,197.24,197.54,5700.0,185.2295,185.4172,185.0607,185.3421,5700.0
2018-05-18 11:05:00,197.61,197.61,197.37,197.55,19299.0,185.4078,185.4078,185.1826,185.3515,19299.0
2018-05-18 11:10:00,197.47,197.67,197.47,197.63,2600.0,185.2765,185.4641,185.2765,185.4266,2600.0
2018-05-18 11:15:00,197.61,197.71,197.51,197.67,8818.0,185.4078,185.5016,185.314,185.4641,8818.0
2018-05-18 11:20:00,197.67,197.76,197.59,197.73,5152.0,185.4641,185.5486,185.3891,185.5204,5152.0
2018-05-18 11:25:00,197.72,197.72,197.43,197.43,2800.0,185.511,185.511,185.2389,185.2389,2800.0
2018-05-18 11:30:00,197.48,197.75,197.4,197.4,3740.0,185.2858,185.5392,185.2108,185.2108,3740.0
2018-05-18 11:35:00,197.47,197.69,197.43,197.59,6500.0,185.2765,185.4829,185.2389,185.3891,6500.0
2018-05-18 11:40:00,197.6,197.77,197.6,197.77,4400.0,185.3984,185.5579,185.3984,185.5579,4400.0
2018-05-18 11:45:00,197.78,197.78,197.55,197.62,5028.0,185.5673,185.5673,185.3515,185.4172,5028.0
2018-05-18 11:50:00,197.61,197.71,197.5,197.7,6304.0,185.4078,185.5016,185.3046,185.4923,6304.0
2018-05-18 11:55:00,197.68,197.79,197.64,197.76,5632.0,185.4735,185.5767,185.436,185.5486,5632.0
2018-05-18 12:00:00,197.76,197.79,197.59,197.65,10700.0,185.5486,185.5767,185.3891,185.4453,10700.0
2018-05-18 12:05:00,197.65,197.85,197.64,197.84,23539.0,185.4453,185.633,185.436,185.6236,23539.0
2018-05-18 12:10:00,197.8,197.82,197.71,197.76,3100.0,185.5861,185.6049,185.5016,185.5486,3100.0
2018-05-18 12:15:00,197.75,197.79,197.58,197.78,10037.0,185.5392,185.5767,185.3797,185.5673,10037.0
2018-05-18 12:20:00,197.81,197.87,197.73,197.82,10704.0,185.5955,185.6518,185.5204,185.6049,10704.0
2018-05-18 12:25:00,197.8,197.8,197.57,197.6,17801.0,185.5861,185.5861,185.3703,185.3984,17801.0
2018-05-18 12:30:00,197.64,197.73,197.56,197.63,3416.0,185.436,185.5204,185.3609,185.4266,3416.0
2018-05-18 12:35:00,197.54,197.57,197.5,197.56,1197.0,185.3421,185.3703,185.3046,185.3609,1197.0
2018-05-18 12:40:00,197.61,197.65,197.52,197.65,4198.0,185.4078,185.4453,185.3234,185.4453,4198.0
2018-05-18 12:45:00,197.6,197.61,197.6,197.61,200.0,185.3984,185.4078,185.3984,185.4078,200.0
2018-05-18 12:50:00,197.58,197.66,197.44,197.52,4345.0,185.3797,185.4547,185.2483,185.3234,4345.0
2018-05-18 12:55:00,197.48,197.54,197.48,197.52,3343.0,185.2858,185.3421,185.2858,185.3234,3343.0
2018-05-18 13:00:00,197.51,197.55,197.24,197.28,12992.0,185.314,185.3515,185.0607,185.0982,12992.0
2018-05-18 13:05:00,197.27,197.32,197.18,197.19,4431.0,185.0888,185.1357,185.0044,185.0138,4431.0
2018-05-18 13:10:00,197.14,197.22,197.08,197.22,3700.0,184.9668,185.0419,184.9105,185.0419,3700.0
2018-05-18 13:15:00,197.2,197.35,197.2,197.32,6200.0,185.0231,185.1639,185.0231,185.1357,6200.0
2018-05-18 13:20:00,197.32,197.5,197.25,197.5,6650.0,185.1357,185.3046,185.07,185.3046,6650.0
2018-05-18 13:25:00,197.52,197.52,197.29,197.29,4636.0,185.3234,185.3234,185.1076,185.1076,4636.0
2018-05-18 13:30:00,197.35,197.37,197.13,197.13,6620.0,185.1639,185.1826,184.9575,184.9575,6620.0
2018-05-18 13:35:00,197.13,197.24,197.09,197.24,1927.0,184.9575,185.0607,184.9199,185.0607,1927.0
2018-05-18 13:40:00,197.23,197.36,197.1,197.11,6242.0,185.0513,185.1733,184.9293,184.9387,6242.0
2018-05-18 13:45:00,197.18,197.19,197.04,197.09,1400.0,185.0044,185.0138,184.873,184.9199,1400.0
2018-05-18 13:50:00,197.16,197.19,197.06,197.06,1000.0,184.9856,185.0138,184.8918,184.8918,1000.0
2018-05-18 13:55:00,197.11,197.33,197.11,197.27,9751.0,184.9387,185.1451,184.9387,185.0888,9751.0
2018-05-18 14:00:00,197.22,197.23,197.14,197.23,2929.0,185.0419,185.0513,184.9668,185.0513,2929.0
2018-05-18 14:05:00,197.27,197.29,197.13,197.18,13300.0,185.0888,185.1076,184.9575,185.0044,13300.0
2018-05-18 14:10:00,197.15,197.31,197.11,197.27,9430.0,184.9762,185.1263,184.9387,185.0888,9430.0
2018-05-18 14:15:00,197.3,197.3,197.16,197.25,5017.0,185.117,185.117,184.9856,185.07,5017.0
2018-05-18 14:20:00,197.26,197.33,197.2,197.33,10884.0,185.0794,185.1451,185.0231,185.1451,10884.0
2018-05-18 14:25:00,197.35,197.39,197.3,197.39,3975.0,185.1639,185.2014,185.117,185.2014,3975.0
2018-05-18 14:30:00,197.39,197.5,197.35,197.38,8506.0,185.2014,185.3046,185.1639,185.192,8506.0
2018-05-18 14:35:00,197.38,197.68,197.38,197.68,5700.0,185.192,185.4735,185.192,185.4735,5700.0
2018-05-18 14:40:00,197.65,197.69,197.59,197.61,2350.0,185.4453,185.4829,185.3891,185.4078,2350.0
2018-05-18 14:45:00,197.63,197.76,197.6,197.74,3600.0,185.4266,185.5486,185.3984,185.5298,3600.0
2018-05-18 14:50:00,197.78,197.78,197.67,197.73,6720.0,185.5673,185.5673,185.4641,185.5204,6720.0
2018-05-18 14:55:00,197.75,198.02,197.75,197.91,9610.0,185.5392,185.7925,185.5392,185.6893,9610.0
2018-05-18 15:00:00,197.93,197.94,197.78,197.82,5238.0,185.7081,185.7174,185.5673,185.6049,5238.0
2018-05-18 15:05:00,197.82,197.85,197.79,197.81,2694.0,185.6049,185.633,185.5767,185.5955,2694.0
2018-05-18 15:10:00,197.79,197.82,197.76,197.79,6455.0,185.5767,185.6049,185.5486,185.5767,6455.0
2018-05-18 15:15:00,197.77,197.81,197.75,197.8,4019.0,185.5579,185.5955,185.5392,185.5861,4019.0
2018-05-18 15:20:00,197.81,197.99,197.79,197.95,7520.0,185.5955,185.7644,185.5767,185.7268,7520.0
2018-05-18 15:25:00,197.91,197.91,197.81,197.86,5900.0,185.6893,185.6893,185.5955,185.6424,5900.0
2018-05-18 15:30:00,197.86,197.91,197.8,197.8,8498.0,185.6424,185.6893,185.5861,185.5861,8498.0
2018-05-18 15:35:00,197.83,198.06,197.81,198.06,5281.0,185.6142,185.83,185.5955,185.83,5281.0
2018-05-18 15:40:00,198.08,198.11,198.0,198.0,13123.0,185.8488,185.8769,185.7737,185.7737,13123.0
2018-05-18 15:45:00,198.0,198.13,197.95,198.02,16375.0,185.7737,185.8957,185.7268,185.7925,16375.0
2018-05-18 15:50:00,198.01,198.13,197.9,198.11,34643.0,185.7831,185.8957,185.6799,185.8769,34643.0
2018-05-18 15:55:00,198.12,198.38,197.94,197.97,175472.0,185.8863,186.1303,185.7174,185.7456,175472.0
2018-05-21 09:30:00,198.49,199.66,198.49,199.66,12519.0,186.2335,187.3312,186.2335,187.3312,12519.0
2018-05-21 09:35:00,199.52,199.88,199.52,199.57,9015.0,187.1999,187.5376,187.1999,187.2468,9015.0
2018-05-21 09:40:00,199.68,199.95,199.66,199.75,23326.0,187.35,187.6033,187.3312,187.4157,23326.0
2018-05-21 09:45:00,199.87,199.97,199.68,199.92,11832.0,187.5283,187.6221,187.35,187.5752,11832.0
2018-05-21 09:50:00,199.89,200.0,199.73,199.99,11491.0,187.547,187.6502,187.3969,187.6409,11491.0
2018-05-21 09:55:00,199.99,200.28,199.91,199.92,35982.0,187.6409,187.9129,187.5658,187.5752,35982.0
2018-05-21 10:00:00,200.0,200.04,199.7,199.71,8824.0,187.6502,187.6878,187.3688,187.3781,8824.0
2018-05-21 10:05:00,199.71,199.98,199.7,199.98,9413.0,187.3781,187.6315,187.3688,187.6315,9413.0
2018-05-21 10:10:00,199.98,200.1,199.79,200.06,8423.0,187.6315,187.7441,187.4532,187.7065,8423.0
2018-05-21 10:15:00,200.09,200.37,199.88,200.25,17199.0,187.7347,187.9974,187.5376,187.8848,17199.0
2018-05-21 10:20:00,200.19,200.23,199.89,199.89,8838.0,187.8285,187.866,187.547,187.547,8838.0
2018-05-21 10:25:00,199.88,200.0,199.71,199.93,7186.0,187.5376,187.6502,187.3781,187.5846,7186.0
2018-05-21 10:30:00,200.0,200.06,199.95,200.03,9200.0,187.6502,187.7065,187.6033,187.6784,9200.0
2018-05-21 10:35:00,200.04,200.08,199.93,199.99,6753.0,187.6878,187.7253,187.5846,187.6409,6753.0
2018-05-21 10:40:00,199.93,200.31,199.93,200.27,15004.0,187.5846,187.9411,187.5846,187.9036,15004.0
2018-05-21 10:45:00,200.31,200.35,200.1,200.2,11025.0,187.9411,187.9786,187.7441,187.8379,11025.0
2018-05-21 10:50:00,200.17,200.53,200.01,200.45,19406.0,187.8097,188.1475,187.6596,188.0725,19406.0
2018-05-21 10:55:00,200.45,200.8,200.38,200.79,13400.0,188.0725,188.4008,188.0068,188.3915,13400.0
2018-05-21 11:00:00,200.8,200.98,200.63,200.89,19701.0,188.4008,188.5697,188.2413,188.4853,19701.0
2018-05-21 11:05:00,200.84,200.88,200.78,200.88,3968.0,188.4384,188.4759,188.3821,188.4759,3968.0
2018-05-21 11:10:00,200.87,200.99,200.65,200.65,6660.0,188.4665,188.5791,188.2601,188.2601,6660.0
2018-05-21 11:15:00,200.72,200.76,200.64,200.69,3400.0,188.3258,188.3633,188.2507,188.2976,3400.0
2018-05-21 11:20:00,200.59,200.77,200.53,200.53,7894.0,188.2038,188.3727,188.1475,188.1475,7894.0
2018-05-21 11:25:00,200.49,200.57,200.13,200.16,15697.0,188.11,188.185,187.7722,187.8004,15697.0
2018-05-21 11:30:00,200.26,200.28,200.05,200.06,3999.0,187.8942,187.9129,187.6972,187.7065,3999.0
2018-05-21 11:35:00,200.0,200.24,199.98,200.24,2400.0,187.6502,187.8754,187.6315,187.8754,2400.0
2018-05-21 11:40:00,200.18,200.31,200.16,200.31,4300.0,187.8191,187.9411,187.8004,187.9411,4300.0
2018-05-21 11:45:00,200.21,200.42,200.15,200.34,7096.0,187.8473,188.0443,187.791,187.9692,7096.0
2018-05-21 11:50:00,200.34,200.41,200.27,200.41,11792.0,187.9692,188.0349,187.9036,188.0349,11792.0
2018-05-21 11:55:00,200.4,200.55,200.4,200.5,2300.0,188.0255,188.1663,188.0255,188.1194,2300.0
2018-05-21 12:00:00,200.5,200.59,200.35,200.55,8900.0,188.1194,188.2038,187.9786,188.1663,8900.0
2018-05-21 12:05:00,200.57,200.59,200.46,200.56,8500.0,188.185,188.2038,188.0818,188.1757,8500.0
2018-05-21 12:10:00,200.57,200.84,200.52,200.84,16150.0,188.185,188.4384,188.1381,188.4384,16150.0
2018-05-21 12:15:00,200.76,200.84,200.7,200.8,4741.0,188.3633,188.4384,188.307,188.4008,4741.0
2018-05-21 12:20:00,200.76,200.76,200.6,200.69,3949.0,188.3633,188.3633,188.2132,188.2976,3949.0
2018-05-21 12:25:00,200.72,200.77,200.61,200.75,3400.0,188.3258,188.3727,188.2226,188.3539,3400.0
2018-05-21 12:30:00,200.74,200.79,200.54,200.78,4100.0,188.3445,188.3915,188.1569,188.3821,4100.0
2018-05-21 12:35:00,200.82,200.84,200.71,200.71,6845.0,188.4196,188.4384,188.3164,188.3164,6845.0
2018-05-21 12:40:00,200.69,200.69,200.39,200.68,6705.0,188.2976,188.2976,188.0162,188.2882,6705.0
2018-05-21 12:45:00,200.7,200.7,200.47,200.5,5400.0,188.307,188.307,188.0912,188.1194,5400.0
2018-05-21 12:50:00,200.5,200.67,200.49,200.62,4610.0,188.1194,188.2789,188.11,188.232,4610.0
2018-05-21 12:55:00,200.58,200.67,200.45,200.49,7500.0,188.1944,188.2789,188.0725,188.11,7500.0
2018-05-21 13:00:00,200.44,200.65,200.43,200.46,9821.0,188.0631,188.2601,188.0537,188.0818,9821.0
2018-05-21 13:05:00,200.42,200.66,200.42,200.66,5400.0,188.0443,188.2695,188.0443,188.2695,5400.0
2018-05-21 13:10:00,200.61,200.76,200.53,200.64,4700.0,188.2226,188.3633,188.1475,188.2507,4700.0
2018-05-21 13:15:00,200.52,200.61,200.52,200.61,1400.0,188.1381,188.2226,188.1381,188.2226,1400.0
2018-05-21 13:20:00,200.65,200.65,200.47,200.53,5298.0,188.2601,188.2601,188.0912,188.1475,5298.0
2018-05-21 13:25:00,200.54,200.64,200.54,200.63,5569.0,188.1569,188.2507,188.1569,188.2413,5569.0
2018-05-21 13:30:00,200.64,200.78,200.55,200.64,6332.0,188.2507,188.3821,188.1663,188.2507,6332.0
2018-05-21 13:35:00,200.64,200.74,200.57,200.63,1800.0,188.2507,188.3445,188.185,188.2413,1800.0
2018-05-21 13:40:00,200.62,200.79,200.62,200.75,5320.0,188.232,188.3915,188.232,188.3539,5320.0
2018-05-21 13:45:00,200.8,200.82,200.65,200.75,6200.0,188.4008,188.4196,188.2601,188.3539,6200.0
2018-05-21 13:50:00,200.69,200.81,200.69,200.81,4940.0,188.2976,188.4102,188.2976,188.4102,4940.0
2018-05-21 13:55:00,200.82,200.86,200.78,200.78,1518.0,188.4196,188.4571,188.3821,188.3821,1518.0
2018-05-21 14:00:00,200.76,200.92,200.64,200.92,3430.0,188.3633,188.5134,188.2507,188.5134,3430.0
2018-05-21 14:05:00,200.91,201.11,200.81,200.99,12471.0,188.504,188.6917,188.4102,188.5791,12471.0
2018-05-21 14:10:00,200.99,201.07,200.87,200.87,6700.0,188.5791,188.6542,188.4665,188.4665,6700.0
2018-05-21 14:15:00,200.9,200.91,200.78,200.89,2570.0,188.4947,188.504,188.3821,188.4853,2570.0
2018-05-21 14:20:00,200.8,200.94,200.73,200.94,4250.0,188.4008,188.5322,188.3352,188.5322,4250.0
2018-05-21 14:25:00,200.98,201.05,200.93,201.05,12350.0,188.5697,188.6354,188.5228,188.6354,12350.0
2018-05-21 14:30:00,200.96,200.96,200.47,200.77,9857.0,188.551,188.551,188.0912,188.3727,9857.0
2018-05-21 14:35:00,200.77,200.77,200.65,200.7,4267.0,188.3727,188.3727,188.2601,188.307,4267.0
2018-05-21 14:40:00,200.6,200.71,200.6,200.71,3842.0,188.2132,188.3164,188.2132,188.3164,3842.0
2018-05-21 14:45:00,200.69,200.73,200.62,200.72,3000.0,188.2976,188.3352,188.232,188.3258,3000.0
2018-05-21 14:50:00,200.73,200.73,200.62,200.73,3600.0,188.3352,188.3352,188.232,188.3352,3600.0
2018-05-21 14:55:00,200.71,200.91,200.7,200.88,11209.0,188.3164,188.504,188.307,188.4759,11209.0
2018-05-21 15:00:00,200.89,200.92,200.74,200.86,5800.0,188.4853,188.5134,188.3445,188.4571,5800.0
2018-05-21 15:05:00,200.83,200.85,200.64,200.83,7483.0,188.429,188.4478,188.2507,188.429,7483.0
2018-05-21 15:10:00,200.86,201.16,200.83,201.12,4672.0,188.4571,188.7386,188.429,188.7011,4672.0
2018-05-21 15:15:00,201.12,201.12,201.0,201.03,4767.0,188.7011,188.7011,188.5885,188.6166,4767.0
2018-05-21 15:20:00,201.07,201.18,201.05,201.12,20848.0,188.6542,188.7574,188.6354,188.7011,20848.0
2018-05-21 15:25:00,201.11,201.12,200.7,200.7,5383.0,188.6917,188.7011,188.307,188.307,5383.0
2018-05-21 15:30:00,200.67,200.67,200.5,200.56,7570.0,188.2789,188.2789,188.1194,188.1757,7570.0
2018-05-21 15:35:00,200.54,200.68,200.41,200.42,9972.0,188.1569,188.2882,188.0349,188.0443,9972.0
2018-05-21 15:40:00,200.5,200.56,200.31,200.41,17105.0,188.1194,188.1757,187.9411,188.0349,17105.0
2018-05-21 15:45:00,200.44,200.58,200.42,200.46,11061.0,188.0631,188.1944,188.0443,188.0818,11061.0
2018-05-21 15:50:00,200.49,200.68,200.49,200.59,23852.0,188.11,188.2882,188.11,188.2038,23852.0
2018-05-21 15:55:00,200.62,200.66,200.49,200.62,42180.0,188.232,188.2695,188.11,188.232,42180.0
2018-05-22 09:30:00,200.89,201.5,200.82,201.14,15880.0,188.4853,189.0576,188.4196,188.7198,15880.0
2018-05-22 09:35:00,200.97,201.06,200.57,200.85,3600.0,188.5603,188.6448,188.185,188.4478,3600.0
2018-05-22 09:40:00,200.75,201.06,200.36,200.74,7817.0,188.3539,188.6448,187.988,188.3445,7817.0
2018-05-22 09:45:00,200.7,200.7,200.07,200.18,4958.0,188.307,188.307,187.7159,187.8191,4958.0
2018-05-22 09:50:00,200.37,200.37,200.04,200.14,5119.0,187.9974,187.9974,187.6878,187.7816,5119.0
2018-05-22 09:55:00,200.19,200.24,199.97,200.07,7820.0,187.8285,187.8754,187.6221,187.7159,7820.0
2018-05-22 10:00:00,200.19,200.25,199.86,199.86,3432.0,187.8285,187.8848,187.5189,187.5189,3432.0
2018-05-22 10:05:00,199.8,199.96,199.77,199.82,5380.0,187.4626,187.6127,187.4344,187.4814,5380.0
2018-05-22 10:10:00,199.86,199.9,199.08,199.08,7670.0,187.5189,187.5564,186.787,186.787,7670.0
2018-05-22 10:15:00,199.01,199.16,199.01,199.02,2586.0,186.7214,186.8621,186.7214,186.7308,2586.0
2018-05-22 10:20:00,199.08,199.54,199.08,199.37,6000.0,186.787,187.2186,186.787,187.0591,6000.0
2018-05-22 10:25:00,199.34,199.37,199.08,199.18,6656.0,187.031,187.0591,186.787,186.8809,6656.0
2018-05-22 10:30:00,199.26,199.45,198.99,199.45,7739.0,186.9559,187.1342,186.7026,187.1342,7739.0
2018-05-22 10:35:00,199.32,199.6,199.25,199.47,9358.0,187.0122,187.2749,186.9465,187.153,9358.0
2018-05-22 10:40:00,199.43,199.47,199.31,199.37,8076.0,187.1154,187.153,187.0028,187.0591,8076.0
2018-05-22 10:45:00,199.33,199.46,199.04,199.35,12687.0,187.0216,187.1436,186.7495,187.0404,12687.0
2018-05-22 10:50:00,199.31,199.52,199.31,199.38,2600.0,187.0028,187.1999,187.0028,187.0685,2600.0
2018-05-22 10:55:00,199.45,199.76,199.31,199.31,29053.0,187.1342,187.4251,187.0028,187.0028,29053.0
2018-05-22 11:00:00,199.38,199.89,199.38,199.87,11956.0,187.0685,187.547,187.0685,187.5283,11956.0
2018-05-22 11:05:00,199.91,199.95,199.68,199.68,4756.0,187.5658,187.6033,187.35,187.35,4756.0
2018-05-22 11:10:00,199.72,199.91,199.72,199.82,2529.0,187.3875,187.5658,187.3875,187.4814,2529.0
2018-05-22 11:15:00,199.88,200.04,199.84,200.04,3308.0,187.5376,187.6878,187.5001,187.6878,3308.0
2018-05-22 11:20:00,199.99,200.09,199.94,200.03,3941.0,187.6409,187.7347,187.5939,187.6784,3941.0
2018-05-22 11:25:00,200.08,200.17,200.04,200.05,5176.0,187.7253,187.8097,187.6878,187.6972,5176.0
2018-05-22 11:30:00,200.04,200.17,199.99,200.08,4733.0,187.6878,187.8097,187.6409,187.7253,4733.0
2018-05-22 11:35:00,200.05,200.2,200.04,200.11,2750.0,187.6972,187.8379,187.6878,187.7534,2750.0
2018-05-22 11:40:00,200.13,200.17,200.03,200.05,3800.0,187.7722,187.8097,187.6784,187.6972,3800.0
2018-05-22 11:45:00,200.01,200.01,199.97,200.0,700.0,187.6596,187.6596,187.6221,187.6502,700.0
2018-05-22 11:50:00,199.96,200.05,199.95,200.05,4068.0,187.6127,187.6972,187.6033,187.6972,4068.0
2018-05-22 11:55:00,200.13,200.13,199.99,199.99,4369.0,187.7722,187.7722,187.6409,187.6409,4369.0
2018-05-22 12:00:00,200.04,200.04,199.96,199.97,4200.0,187.6878,187.6878,187.6127,187.6221,4200.0
2018-05-22 12:05:00,200.04,200.3,200.04,200.3,3300.0,187.6878,187.9317,187.6878,187.9317,3300.0
2018-05-22 12:10:00,200.2,200.49,200.16,200.48,5200.0,187.8379,188.11,187.8004,188.1006,5200.0
2018-05-22 12:15:00,200.48,200.48,200.27,200.27,1700.0,188.1006,188.1006,187.9036,187.9036,1700.0
2018-05-22 12:20:00,200.27,200.32,200.21,200.27,4706.0,187.9036,187.9505,187.8473,187.9036,4706.0
2018-05-22 12:25:00,200.31,200.42,200.26,200.42,7402.0,187.9411,188.0443,187.8942,188.0443,7402.0
2018-05-22 12:30:00,200.4,200.47,200.16,200.21,5200.0,188.0255,188.0912,187.8004,187.8473,5200.0
2018-05-22 12:35:00,200.16,200.23,200.1,200.21,2000.0,187.8004,187.866,187.7441,187.8473,2000.0
2018-05-22 12:40:00,200.23,200.27,200.19,200.25,3610.0,187.866,187.9036,187.8285,187.8848,3610.0
2018-05-22 12:45:00,200.25,200.38,200.25,200.27,4925.0,187.8848,188.0068,187.8848,187.9036,4925.0
2018-05-22 12:50:00,200.27,200.3,200.25,200.29,4975.0,187.9036,187.9317,187.8848,187.9223,4975.0
2018-05-22 12:55:00,200.27,200.35,200.16,200.16,2100.0,187.9036,187.9786,187.8004,187.8004,2100.0
2018-05-22 13:00:00,200.2,200.28,200.16,200.16,2900.0,187.8379,187.9129,187.8004,187.8004,2900.0
2018-05-22 13:05:00,200.16,200.16,200.05,200.05,4201.0,187.8004,187.8004,187.6972,187.6972,4201.0
2018-05-22 13:10:00,200.12,200.28,200.1,200.18,2723.0,187.7628,187.9129,187.7441,187.8191,2723.0
2018-05-22 13:15:00,200.15,200.18,200.13,200.18,900.0,187.791,187.8191,187.7722,187.8191,900.0
2018-05-22 13:20:00,200.19,200.2,200.05,200.1,4500.0,187.8285,187.8379,187.6972,187.7441,4500.0
2018-05-22 13:25:00,200.14,200.24,200.09,200.17,4254.0,187.7816,187.8754,187.7347,187.8097,4254.0
2018-05-22 13:30:00,200.15,200.22,200.11,200.22,4126.0,187.791,187.8567,187.7534,187.8567,4126.0
2018-05-22 13:35:00,200.19,200.19,200.09,200.15,2544.0,187.8285,187.8285,187.7347,187.791,2544.0
2018-05-22 13:40:00,200.13,200.15,200.07,200.09,2168.0,187.7722,187.791,187.7159,187.7347,2168.0
2018-05-22 13:45:00,200.09,200.12,200.06,200.1,1800.0,187.7347,187.7628,187.7065,187.7441,1800.0
2018-05-22 13:50:00,200.0,200.04,199.97,200.0,2100.0,187.6502,187.6878,187.6221,187.6502,2100.0
2018-05-22 13:55:00,199.98,199.98,199.83,199.83,4700.0,187.6315,187.6315,187.4907,187.4907,4700.0
2018-05-22 14:00:00,199.85,200.03,199.85,199.94,7212.0,187.5095,187.6784,187.5095,187.5939,7212.0
2018-05-22 14:05:00,199.9,200.16,199.89,200.15,12703.0,187.5564,187.8004,187.547,187.791,12703.0
2018-05-22 14:10:00,200.09,200.15,200.0,200.03,20000.0,187.7347,187.791,187.6502,187.6784,20000.0
2018-05-22 14:15:00,200.05,200.19,200.02,200.08,7700.0,187.6972,187.8285,187.669,187.7253,7700.0
2018-05-22 14:20:00,200.09,200.15,200.07,200.1,5073.0,187.7347,187.791,187.7159,187.7441,5073.0
2018-05-22 14:25:00,200.13,200.13,200.02,200.1,7908.0,187.7722,187.7722,187.669,187.7441,7908.0
2018-05-22 14:30:00,200.05,200.21,200.0,200.19,11004.0,187.6972,187.8473,187.6502,187.8285,11004.0
2018-05-22 14:35:00,200.21,200.21,200.06,200.1,3779.0,187.8473,187.8473,187.7065,187.7441,3779.0
2018-05-22 14:40:00,200.12,200.19,200.04,200.18,5830.0,187.7628,187.8285,187.6878,187.8191,5830.0
2018-05-22 14:45:00,200.18,200.32,200.18,200.32,6767.0,187.8191,187.9505,187.8191,187.9505,6767.0
2018-05-22 14:50:00,200.27,200.34,200.2,200.29,10821.0,187.9036,187.9692,187.8379,187.9223,10821.0
2018-05-22 14:55:00,200.31,200.31,200.05,200.18,9836.0,187.9411,187.9411,187.6972,187.8191,9836.0
2018-05-22 15:00:00,200.14,200.36,200.12,200.31,11795.0,187.7816,187.988,187.7628,187.9411,11795.0
2018-05-22 15:05:00,200.3,200.38,200.27,200.34,8704.0,187.9317,188.0068,187.9036,187.9692,8704.0
2018-05-22 15:10:00,200.33,200.35,200.21,200.26,6475.0,187.9599,187.9786,187.8473,187.8942,6475.0
2018-05-22 15:15:00,200.23,200.32,200.18,200.24,6678.0,187.866,187.9505,187.8191,187.8754,6678.0
2018-05-22 15:20:00,200.24,200.37,200.22,200.34,9053.0,187.8754,187.9974,187.8567,187.9692,9053.0
2018-05-22 15:25:00,200.34,200.41,200.3,200.33,5620.0,187.9692,188.0349,187.9317,187.9599,5620.0
2018-05-22 15:30:00,200.29,200.29,200.03,200.05,13135.0,187.9223,187.9223,187.6784,187.6972,13135.0
2018-05-22 15:35:00,200.06,200.12,199.96,199.99,15708.0,187.7065,187.7628,187.6127,187.6409,15708.0
2018-05-22 15:40:00,199.99,200.1,199.98,200.03,13554.0,187.6409,187.7441,187.6315,187.6784,13554.0
2018-05-22 15:45:00,200.02,200.03,199.86,199.96,24537.0,187.669,187.6784,187.5189,187.6127,24537.0
2018-05-22 15:50:00,199.96,199.98,199.85,199.98,29348.0,187.6127,187.6315,187.5095,187.6315,29348.0
2018-05-22 15:55:00,199.97,200.31,199.97,200.06,73208.0,187.6221,187.9411,187.6221,187.7065,73208.0
2018-05-23 09:30:00,199.26,199.83,198.84,199.32,17172.0,186.9559,187.4907,186.5619,187.0122,17172.0
2018-05-23 09:35:00,199.19,199.47,198.98,199.29,5080.0,186.8903,187.153,186.6932,186.9841,5080.0
2018-05-23 09:40:00,199.35,199.37,199.06,199.18,7896.0,187.0404,187.0591,186.7683,186.8809,7896.0
2018-05-23 09:45:00,199.27,199.63,199.15,199.15,6537.0,186.9653,187.3031,186.8527,186.8527,6537.0
2018-05-23 09:50:00,199.15,199.46,199.11,199.46,12150.0,186.8527,187.1436,186.8152,187.1436,12150.0
2018-05-23 09:55:00,199.44,199.54,199.31,199.5,19664.0,187.1248,187.2186,187.0028,187.1811,19664.0
2018-05-23 10:00:00,199.52,199.69,199.48,199.52,14882.0,187.1999,187.3594,187.1623,187.1999,14882.0
2018-05-23 10:05:00,199.54,199.81,199.54,199.71,7851.0,187.2186,187.472,187.2186,187.3781,7851.0
2018-05-23 10:10:00,199.68,199.81,199.46,199.81,6972.0,187.35,187.472,187.1436,187.472,6972.0
2018-05-23 10:15:00,199.81,199.82,199.42,199.46,10383.0,187.472,187.4814,187.1061,187.1436,10383.0
2018-05-23 10:20:00,199.46,199.5,199.29,199.47,8244.0,187.1436,187.1811,186.9841,187.153,8244.0
2018-05-23 10:25:00,199.47,199.66,199.35,199.42,9800.0,187.153,187.3312,187.0404,187.1061,9800.0
2018-05-23 10:30:00,199.35,199.44,199.29,199.35,10638.0,187.0404,187.1248,186.9841,187.0404,10638.0
2018-05-23 10:35:00,199.39,199.45,199.16,199.25,9514.0,187.0779,187.1342,186.8621,186.9465,9514.0
2018-05-23 10:40:00,199.2,199.3,199.03,199.19,18990.0,186.8996,186.9935,186.7401,186.8903,18990.0
2018-05-23 10:45:00,199.13,199.18,199.03,199.13,7000.0,186.834,186.8809,186.7401,186.834,7000.0
2018-05-23 10:50:00,199.14,199.14,198.79,198.98,14779.0,186.8433,186.8433,186.515,186.6932,14779.0
2018-05-23 10:55:00,199.02,199.13,198.9,198.9,8091.0,186.7308,186.834,186.6182,186.6182,8091.0
2018-05-23 11:00:00,198.92,199.18,198.88,199.05,6002.0,186.6369,186.8809,186.5994,186.7589,6002.0
2018-05-23 11:05:00,199.09,199.29,199.06,199.23,9750.0,186.7964,186.9841,186.7683,186.9278,9750.0
2018-05-23 11:10:00,199.16,199.33,198.98,199.06,16679.0,186.8621,187.0216,186.6932,186.7683,16679.0
2018-05-23 11:15:00,199.14,199.28,199.07,199.15,8925.0,186.8433,186.9747,186.7777,186.8527,8925.0
2018-05-23 11:20:00,199.14,199.25,199.12,199.25,11629.0,186.8433,186.9465,186.8246,186.9465,11629.0
2018-05-23 11:25:00,199.25,199.3,199.1,199.13,17800.0,186.9465,186.9935,186.8058,186.834,17800.0
2018-05-23 11:30:00,199.17,199.29,199.06,199.25,17971.0,186.8715,186.9841,186.7683,186.9465,17971.0
2018-05-23 11:35:00,199.3,199.52,199.28,199.42,6000.0,186.9935,187.1999,186.9747,187.1061,6000.0
2018-05-23 11:40:00,199.28,199.45,199.17,199.45,12729.0,186.9747,187.1342,186.8715,187.1342,12729.0
2018-05-23 11:45:00,199.42,199.6,199.34,199.6,5000.0,187.1061,187.2749,187.031,187.2749,5000.0
2018-05-23 11:50:00,199.69,199.73,199.58,199.65,6721.0,187.3594,187.3969,187.2562,187.3218,6721.0
2018-05-23 11:55:00,199.68,199.72,199.28,199.28,8272.0,187.35,187.3875,186.9747,186.9747,8272.0
2018-05-23 12:00:00,199.26,199.45,199.2,199.44,5372.0,186.9559,187.1342,186.8996,187.1248,5372.0
2018-05-23 12:05:00,199.44,199.74,199.4,199.68,8644.0,187.1248,187.4063,187.0873,187.35,8644.0
2018-05-23 12:10:00,199.73,199.87,199.63,199.68,7928.0,187.3969,187.5283,187.3031,187.35,7928.0
2018-05-23 12:15:00,199.68,199.68,199.22,199.24,6109.0,187.35,187.35,186.9184,186.9372,6109.0
2018-05-23 12:20:00,199.22,199.35,199.2,199.27,6289.0,186.9184,187.0404,186.8996,186.9653,6289.0
2018-05-23 12:25:00,199.28,199.43,199.15,199.15,9523.0,186.9747,187.1154,186.8527,186.8527,9523.0
2018-05-23 12:30:00,199.2,199.26,198.86,198.9,14280.0,186.8996,186.9559,186.5806,186.6182,14280.0
2018-05-23 12:35:00,198.92,199.07,198.83,199.0,8142.0,186.6369,186.7777,186.5525,186.712,8142.0
2018-05-23 12:40:00,198.97,199.21,198.93,199.18,18216.0,186.6838,186.909,186.6463,186.8809,18216.0
2018-05-23 12:45:00,199.19,199.35,199.15,199.25,11355.0,186.8903,187.0404,186.8527,186.9465,11355.0
2018-05-23 12:50:00,199.21,199.45,199.21,199.39,7179.0,186.909,187.1342,186.909,187.0779,7179.0
2018-05-23 12:55:00,199.44,199.65,199.44,199.65,4964.0,187.1248,187.3218,187.1248,187.3218,4964.0
2018-05-23 13:00:00,199.6,199.6,199.45,199.49,4049.0,187.2749,187.2749,187.1342,187.1717,4049.0
2018-05-23 13:05:00,199.53,199.55,199.41,199.5,4197.0,187.2093,187.228,187.0967,187.1811,4197.0
2018-05-23 13:10:00,199.54,199.64,199.46,199.63,4203.0,187.2186,187.3125,187.1436,187.3031,4203.0
2018-05-23 13:15:00,199.57,199.57,199.31,199.43,6482.0,187.2468,187.2468,187.0028,187.1154,6482.0
2018-05-23 13:20:00,199.43,199.78,199.43,199.66,4571.0,187.1154,187.4438,187.1154,187.3312,4571.0
2018-05-23 13:25:00,199.74,199.78,199.66,199.73,3793.0,187.4063,187.4438,187.3312,187.3969,3793.0
2018-05-23 13:30:00,199.67,199.73,199.61,199.66,8683.0,187.3406,187.3969,187.2843,187.3312,8683.0
2018-05-23 13:35:00,199.65,199.68,199.48,199.56,6398.0,187.3218,187.35,187.1623,187.2374,6398.0
2018-05-23 13:40:00,199.54,199.67,199.54,199.64,2246.0,187.2186,187.3406,187.2186,187.3125,2246.0
2018-05-23 13:45:00,199.69,199.71,199.63,199.67,3176.0,187.3594,187.3781,187.3031,187.3406,3176.0
2018-05-23 13:50:00,199.67,199.87,199.6,199.77,9011.0,187.3406,187.5283,187.2749,187.4344,9011.0
2018-05-23 13:55:00,199.77,199.87,199.74,199.87,13601.0,187.4344,187.5283,187.4063,187.5283,13601.0
2018-05-23 14:00:00,199.84,200.02,199.72,199.78,10598.0,187.5001,187.669,187.3875,187.4438,10598.0
2018-05-23 14:05:00,199.75,200.34,199.74,200.34,6937.0,187.4157,187.9692,187.4063,187.9692,6937.0
2018-05-23 14:10:00,200.27,200.42,200.09,200.29,4952.0,187.9036,188.0443,187.7347,187.9223,4952.0
2018-05-23 14:15:00,200.34,200.42,200.13,200.28,3702.0,187.9692,188.0443,187.7722,187.9129,3702.0
2018-05-23 14:20:00,200.16,200.37,200.04,200.31,5208.0,187.8004,187.9974,187.6878,187.9411,5208.0
2018-05-23 14:25:00,200.34,200.52,200.28,200.28,8551.0,187.9692,188.1381,187.9129,187.9129,8551.0
2018-05-23 14:30:00,200.32,200.38,200.22,200.33,6949.0,187.9505,188.0068,187.8567,187.9599,6949.0
2018-05-23 14:35:00,200.3,200.37,200.25,200.25,8899.0,187.9317,187.9974,187.8848,187.8848,8899.0
2018-05-23 14:40:00,200.28,200.32,200.21,200.28,12698.0,187.9129,187.9505,187.8473,187.9129,12698.0
2018-05-23 14:45:00,200.29,200.39,200.24,200.36,5501.0,187.9223,188.0162,187.8754,187.988,5501.0
2018-05-23 14:50:00,200.32,200.37,200.3,200.37,9115.0,187.9505,187.9974,187.9317,187.9974,9115.0
2018-05-23 14:55:00,200.39,200.58,200.25,200.54,23272.0,188.0162,188.1944,187.8848,188.1569,23272.0
2018-05-23 15:00:00,200.59,200.76,200.58,200.64,17905.0,188.2038,188.3633,188.1944,188.2507,17905.0
2018-05-23 15:05:00,200.68,200.76,200.48,200.51,12266.0,188.2882,188.3633,188.1006,188.1287,12266.0
2018-05-23 15:10:00,200.51,200.56,200.37,200.51,12638.0,188.1287,188.1757,187.9974,188.1287,12638.0
2018-05-23 15:15:00,200.51,200.61,200.49,200.61,8533.0,188.1287,188.2226,188.11,188.2226,8533.0
2018-05-23 15:20:00,200.6,200.7,200.6,200.64,16505.0,188.2132,188.307,188.2132,188.2507,16505.0
2018-05-23 15:25:00,200.67,200.74,200.67,200.72,8410.0,188.2789,188.3445,188.2789,188.3258,8410.0
2018-05-23 15:30:00,200.72,200.73,200.53,200.63,25166.0,188.3258,188.3352,188.1475,188.2413,25166.0
2018-05-23 15:35:00,200.63,200.72,200.63,200.68,12092.0,188.2413,188.3258,188.2413,188.2882,12092.0
2018-05-23 15:40:00,200.7,200.78,200.53,200.56,42485.0,188.307,188.3821,188.1475,188.1757,42485.0
2018-05-23 15:45:00,200.53,200.62,200.34,200.58,17684.0,188.1475,188.232,187.9692,188.1944,17684.0
2018-05-23 15:50:00,200.6,200.75,200.6,200.65,29824.0,188.2132,188.3539,188.2132,188.2601,29824.0
2018-05-23 15:55:00,200.68,201.01,200.67,200.89,59695.0,188.2882,188.5979,188.2789,188.4853,59695.0
2018-05-24 09:30:00,201.01,202.75,201.0,201.67,31620.0,188.5979,190.2304,188.5885,189.2171,31620.0
2018-05-24 09:35:00,201.33,202.06,201.09,202.03,7609.0,188.8981,189.583,188.6729,189.5549,7609.0
2018-05-24 09:40:00,201.94,202.09,201.03,201.18,7202.0,189.4704,189.6112,188.6166,188.7574,7202.0
2018-05-24 09:45:00,201.33,201.93,200.64,200.76,19323.0,188.8981,189.4611,188.2507,188.3633,19323.0
2018-05-24 09:50:00,200.74,200.85,199.8,200.03,29921.0,188.3445,188.4478,187.4626,187.6784,29921.0
2018-05-24 09:55:00,200.03,200.1,199.67,199.85,22929.0,187.6784,187.7441,187.3406,187.5095,22929.0
2018-05-24 10:00:00,199.92,200.12,199.58,200.05,25863.0,187.5752,187.7628,187.2562,187.6972,25863.0
2018-05-24 10:05:00,200.05,200.15,199.65,199.76,15345.0,187.6972,187.791,187.3218,187.4251,15345.0
2018-05-24 10:10:00,199.77,199.8,199.45,199.45,6832.0,187.4344,187.4626,187.1342,187.1342,6832.0
2018-05-24 10:15:00,199.44,199.75,199.22,199.27,8581.0,187.1248,187.4157,186.9184,186.9653,8581.0
2018-05-24 10:20:00,199.2,199.35,199.17,199.19,9747.0,186.8996,187.0404,186.8715,186.8903,9747.0
2018-05-24 10:25:00,199.25,199.25,198.96,199.2,9074.0,186.9465,186.9465,186.6745,186.8996,9074.0
2018-05-24 10:30:00,199.16,199.16,198.74,198.74,11656.0,186.8621,186.8621,186.468,186.468,11656.0
2018-05-24 10:35:00,198.74,198.85,198.66,198.72,12158.0,186.468,186.5712,186.393,186.4493,12158.0
2018-05-24 10:40:00,198.73,198.79,198.64,198.74,13615.0,186.4587,186.515,186.3742,186.468,13615.0
2018-05-24 10:45:00,198.77,198.81,198.48,198.79,23248.0,186.4962,186.5337,186.2241,186.515,23248.0
2018-05-24 10:50:00,198.77,198.82,198.37,198.41,10471.0,186.4962,186.5431,186.1209,186.1584,10471.0
2018-05-24 10:55:00,198.46,198.46,198.06,198.37,9205.0,186.2053,186.2053,185.83,186.1209,9205.0
2018-05-24 11:00:00,198.36,198.44,198.25,198.33,20175.0,186.1115,186.1866,186.0083,186.0834,20175.0
2018-05-24 11:05:00,198.39,198.45,198.24,198.28,24473.0,186.1397,186.1959,185.9989,186.0364,24473.0
2018-05-24 11:10:00,198.3,198.41,198.13,198.25,8054.0,186.0552,186.1584,185.8957,186.0083,8054.0
2018-05-24 11:15:00,198.18,198.61,198.1,198.43,17091.0,185.9426,186.3461,185.8676,186.1772,17091.0
2018-05-24 11:20:00,198.41,198.46,198.26,198.3,3400.0,186.1584,186.2053,186.0177,186.0552,3400.0
2018-05-24 11:25:00,198.27,198.32,198.1,198.14,7079.0,186.0271,186.074,185.8676,185.9051,7079.0
2018-05-24 11:30:00,198.18,198.44,198.14,198.22,7462.0,185.9426,186.1866,185.9051,185.9802,7462.0
2018-05-24 11:35:00,198.31,198.35,198.13,198.23,4426.0,186.0646,186.1021,185.8957,185.9895,4426.0
2018-05-24 11:40:00,198.2,198.56,198.17,198.56,4445.0,185.9614,186.2992,185.9332,186.2992,4445.0
2018-05-24 11:45:00,198.55,198.76,198.51,198.76,7114.0,186.2898,186.4868,186.2522,186.4868,7114.0
2018-05-24 11:50:00,198.68,198.93,198.55,198.93,10194.0,186.4117,186.6463,186.2898,186.6463,10194.0
2018-05-24 11:55:00,198.93,199.35,198.93,199.32,5652.0,186.6463,187.0404,186.6463,187.0122,5652.0
2018-05-24 12:00:00,199.23,199.44,199.14,199.35,11422.0,186.9278,187.1248,186.8433,187.0404,11422.0
2018-05-24 12:05:00,199.35,199.58,199.35,199.53,9408.0,187.0404,187.2562,187.0404,187.2093,9408.0
2018-05-24 12:10:00,199.57,199.65,199.48,199.64,10635.0,187.2468,187.3218,187.1623,187.3125,10635.0
2018-05-24 12:15:00,199.69,200.04,199.69,199.99,10303.0,187.3594,187.6878,187.3594,187.6409,10303.0
2018-05-24 12:20:00,199.99,200.04,199.85,200.04,7500.0,187.6409,187.6878,187.5095,187.6878,7500.0
2018-05-24 12:25:00,200.05,200.22,199.99,200.22,9451.0,187.6972,187.8567,187.6409,187.8567,9451.0
2018-05-24 12:30:00,200.22,200.41,200.19,200.25,8112.0,187.8567,188.0349,187.8285,187.8848,8112.0
2018-05-24 12:35:00,200.2,200.26,200.08,200.19,5726.0,187.8379,187.8942,187.7253,187.8285,5726.0
2018-05-24 12:40:00,200.08,200.13,200.01,200.11,2000.0,187.7253,187.7722,187.6596,187.7534,2000.0
2018-05-24 12:45:00,200.11,200.16,200.01,200.02,1946.0,187.7534,187.8004,187.6596,187.669,1946.0
2018-05-24 12:50:00,200.0,200.1,199.94,200.09,5634.0,187.6502,187.7441,187.5939,187.7347,5634.0
2018-05-24 12:55:00,200.12,200.27,200.12,200.27,2862.0,187.7628,187.9036,187.7628,187.9036,2862.0
2018-05-24 13:00:00,200.27,200.56,200.27,200.42,2101.0,187.9036,188.1757,187.9036,188.0443,2101.0
2018-05-24 13:05:00,200.44,200.48,200.26,200.48,2640.0,188.0631,188.1006,187.8942,188.1006,2640.0
2018-05-24 13:10:00,200.45,200.63,200.42,200.49,3617.0,188.0725,188.2413,188.0443,188.11,3617.0
2018-05-24 13:15:00,200.49,200.49,200.34,200.44,2250.0,188.11,188.11,187.9692,188.0631,2250.0
2018-05-24 13:20:00,200.41,200.49,200.28,200.48,2573.0,188.0349,188.11,187.9129,188.1006,2573.0
2018-05-24 13:25:00,200.41,200.41,200.06,200.1,4300.0,188.0349,188.0349,187.7065,187.7441,4300.0
2018-05-24 13:30:00,200.08,200.08,199.89,199.89,9725.0,187.7253,187.7253,187.547,187.547,9725.0
2018-05-24 13:35:00,199.92,200.02,199.88,199.9,4394.0,187.5752,187.669,187.5376,187.5564,4394.0
2018-05-24 13:40:00,199.88,200.03,199.87,199.96,3515.0,187.5376,187.6784,187.5283,187.6127,3515.0
2018-05-24 13:45:00,200.0,200.01,199.79,199.79,3848.0,187.6502,187.6596,187.4532,187.4532,3848.0
2018-05-24 13:50:00,199.87,199.93,199.78,199.78,5905.0,187.5283,187.5846,187.4438,187.4438,5905.0
2018-05-24 13:55:00,199.82,200.0,199.77,200.0,8709.0,187.4814,187.6502,187.4344,187.6502,8709.0
2018-05-24 14:00:00,199.98,200.03,199.87,200.02,9032.0,187.6315,187.6784,187.5283,187.669,9032.0
2018-05-24 14:05:00,200.0,200.11,199.93,200.08,8300.0,187.6502,187.7534,187.5846,187.7253,8300.0
2018-05-24 14:10:00,200.01,200.1,199.87,199.87,12179.0,187.6596,187.7441,187.5283,187.5283,12179.0
2018-05-24 14:15:00,199.91,200.15,199.84,200.15,5740.0,187.5658,187.791,187.5001,187.791,5740.0
2018-05-24 14:20:00,200.11,200.18,200.06,200.18,24821.0,187.7534,187.8191,187.7065,187.8191,24821.0
2018-05-24 14:25:00,200.25,200.3,200.13,200.21,4430.0,187.8848,187.9317,187.7722,187.8473,4430.0
2018-05-24 14:30:00,200.18,200.32,200.13,200.28,17865.0,187.8191,187.9505,187.7722,187.9129,17865.0
2018-05-24 14:35:00,200.28,200.37,200.26,200.34,36227.0,187.9129,187.9974,187.8942,187.9692,36227.0
2018-05-24 14:40:00,200.3,200.42,200.21,200.21,6370.0,187.9317,188.0443,187.8473,187.8473,6370.0
2018-05-24 14:45:00,200.23,200.26,199.89,199.89,8765.0,187.866,187.8942,187.547,187.547,8765.0
2018-05-24 14:50:00,199.96,199.96,199.75,199.88,10450.0,187.6127,187.6127,187.4157,187.5376,10450.0
2018-05-24 14:55:00,199.83,200.0,199.82,199.92,5003.0,187.4907,187.6502,187.4814,187.5752,5003.0
2018-05-24 15:00:00,199.9,200.04,199.8,200.0,9408.0,187.5564,187.6878,187.4626,187.6502,9408.0
2018-05-24 15:05:00,199.94,200.12,199.9,200.09,7795.0,187.5939,187.7628,187.5564,187.7347,7795.0
2018-05-24 15:10:00,200.05,200.06,199.95,200.0,7361.0,187.6972,187.7065,187.6033,187.6502,7361.0
2018-05-24 15:15:00,199.98,200.1,199.93,200.09,5538.0,187.6315,187.7441,187.5846,187.7347,5538.0
2018-05-24 15:20:00,200.03,200.06,199.97,199.98,7000.0,187.6784,187.7065,187.6221,187.6315,7000.0
2018-05-24 15:25:00,200.01,200.04,199.84,199.85,7701.0,187.6596,187.6878,187.5001,187.5095,7701.0
2018-05-24 15:30:00,199.84,199.97,199.84,199.87,11333.0,187.5001,187.6221,187.5001,187.5283,11333.0
2018-05-24 15:35:00,199.86,199.95,199.76,199.89,13838.0,187.5189,187.6033,187.4251,187.547,13838.0
2018-05-24 15:40:00,199.89,199.91,199.73,199.73,13249.0,187.547,187.5658,187.3969,187.3969,13249.0
2018-05-24 15:45:00,199.76,199.82,199.64,199.73,21387.0,187.4251,187.4814,187.3125,187.3969,21387.0
2018-05-24 15:50:00,199.73,199.79,199.64,199.64,38994.0,187.3969,187.4532,187.3125,187.3125,38994.0
2018-05-24 15:55:00,199.64,199.88,199.6,199.79,53166.0,187.3125,187.5376,187.2749,187.4532,53166.0
2018-05-25 09:30:00,198.78,199.42,198.19,198.59,25405.0,186.971,187.573,186.416,186.7923,25405.0
2018-05-25 09:35:00,199.1,199.67,198.6,199.67,8184.0,187.272,187.8081,186.8017,187.8081,8184.0
2018-05-25 09:40:00,199.65,199.74,199.17,199.29,7599.0,187.7893,187.874,187.3378,187.4507,7599.0
2018-05-25 09:45:00,199.31,199.62,199.15,199.61,6311.0,187.4695,187.7611,187.319,187.7517,6311.0
2018-05-25 09:50:00,199.62,199.73,199.33,199.33,4800.0,187.7611,187.8646,187.4883,187.4883,4800.0
2018-05-25 09:55:00,199.23,199.58,199.23,199.53,5573.0,187.3943,187.7235,187.3943,187.6764,5573.0
2018-05-25 10:00:00,199.48,199.59,199.25,199.36,6922.0,187.6294,187.7329,187.4131,187.5165,6922.0
2018-05-25 10:05:00,199.32,199.32,199.13,199.27,6300.0,187.4789,187.4789,187.3002,187.4319,6300.0
2018-05-25 10:10:00,199.26,199.26,198.96,199.08,5400.0,187.4225,187.4225,187.1403,187.2532,5400.0
2018-05-25 10:15:00,199.19,199.55,199.11,199.55,8315.0,187.3566,187.6953,187.2814,187.6953,8315.0
2018-05-25 10:20:00,199.48,199.54,199.29,199.46,4095.0,187.6294,187.6858,187.4507,187.6106,4095.0
2018-05-25 10:25:00,199.52,199.75,199.52,199.56,6148.0,187.667,187.8834,187.667,187.7047,6148.0
2018-05-25 10:30:00,199.57,199.8,199.57,199.73,3800.0,187.7141,187.9304,187.7141,187.8646,3800.0
2018-05-25 10:35:00,199.75,199.89,199.61,199.71,5311.0,187.8834,188.0151,187.7517,187.8457,5311.0
2018-05-25 10:40:00,199.61,199.63,199.38,199.38,4865.0,187.7517,187.7705,187.5354,187.5354,4865.0
2018-05-25 10:45:00,199.31,199.37,199.0,199.06,8500.0,187.4695,187.5259,187.1779,187.2344,8500.0
2018-05-25 10:50:00,199.06,199.25,199.06,199.15,6724.0,187.2344,187.4131,187.2344,187.319,6724.0
2018-05-25 10:55:00,199.17,199.26,199.06,199.2,7618.0,187.3378,187.4225,187.2344,187.366,7618.0
2018-05-25 11:00:00,199.2,199.4,199.2,199.31,7700.0,187.366,187.5542,187.366,187.4695,7700.0
2018-05-25 11:05:00,199.3,199.52,199.2,199.49,6487.0,187.4601,187.667,187.366,187.6388,6487.0
2018-05-25 11:10:00,199.43,199.46,199.35,199.42,2752.0,187.5824,187.6106,187.5071,187.573,2752.0
2018-05-25 11:15:00,199.45,199.54,199.38,199.51,5039.0,187.6012,187.6858,187.5354,187.6576,5039.0
2018-05-25 11:20:00,199.46,199.48,199.32,199.46,4900.0,187.6106,187.6294,187.4789,187.6106,4900.0
2018-05-25 11:25:00,199.48,199.54,199.46,199.53,7850.0,187.6294,187.6858,187.6106,187.6764,7850.0
2018-05-25 11:30:00,199.49,199.64,199.47,199.64,3080.0,187.6388,187.7799,187.62,187.7799,3080.0
2018-05-25 11:35:00,199.66,199.67,199.53,199.67,4888.0,187.7987,187.8081,187.6764,187.8081,4888.0
2018-05-25 11:40:00,199.79,199.8,199.66,199.69,3300.0,187.921,187.9304,187.7987,187.8269,3300.0
2018-05-25 11:45:00,199.72,199.85,199.66,199.77,15031.0,187.8552,187.9774,187.7987,187.9022,15031.0
2018-05-25 11:50:00,199.77,199.78,199.65,199.65,6992.0,187.9022,187.9116,187.7893,187.7893,6992.0
2018-05-25 11:55:00,199.67,199.7,199.6,199.62,2900.0,187.8081,187.8363,187.7423,187.7611,2900.0
2018-05-25 12:00:00,199.65,200.04,199.65,199.95,5728.0,187.7893,188.1561,187.7893,188.0715,5728.0
2018-05-25 12:05:00,199.95,199.95,199.51,199.51,14443.0,188.0715,188.0715,187.6576,187.6576,14443.0
2018-05-25 12:10:00,199.56,199.72,199.51,199.63,4200.0,187.7047,187.8552,187.6576,187.7705,4200.0
2018-05-25 12:15:00,199.63,199.81,199.63,199.76,2668.0,187.7705,187.9398,187.7705,187.8928,2668.0
2018-05-25 12:20:00,199.7,199.83,199.67,199.8,6301.0,187.8363,187.9586,187.8081,187.9304,6301.0
2018-05-25 12:25:00,199.88,199.96,199.87,199.93,3811.0,188.0056,188.0809,187.9962,188.0527,3811.0
2018-05-25 12:30:00,199.92,199.94,199.68,199.69,7600.0,188.0433,188.0621,187.8175,187.8269,7600.0
2018-05-25 12:35:00,199.75,199.76,199.64,199.64,1100.0,187.8834,187.8928,187.7799,187.7799,1100.0
2018-05-25 12:40:00,199.68,199.85,199.68,199.7,4615.0,187.8175,187.9774,187.8175,187.8363,4615.0
2018-05-25 12:45:00,199.57,199.57,199.47,199.47,900.0,187.7141,187.7141,187.62,187.62,900.0
2018-05-25 12:50:00,199.5,199.5,199.34,199.49,3335.0,187.6482,187.6482,187.4977,187.6388,3335.0
2018-05-25 12:55:00,199.49,199.54,199.43,199.48,1849.0,187.6388,187.6858,187.5824,187.6294,1849.0
2018-05-25 13:00:00,199.49,199.57,199.42,199.45,4374.0,187.6388,187.7141,187.573,187.6012,4374.0
2018-05-25 13:05:00,199.48,199.56,199.39,199.44,2800.0,187.6294,187.7047,187.5448,187.5918,2800.0
2018-05-25 13:10:00,199.5,199.6,199.4,199.4,4138.0,187.6482,187.7423,187.5542,187.5542,4138.0
2018-05-25 13:15:00,199.46,199.47,199.38,199.38,900.0,187.6106,187.62,187.5354,187.5354,900.0
2018-05-25 13:20:00,199.35,199.43,199.34,199.35,2800.0,187.5071,187.5824,187.4977,187.5071,2800.0
2018-05-25 13:25:00,199.4,199.47,199.34,199.45,4115.0,187.5542,187.62,187.4977,187.6012,4115.0
2018-05-25 13:30:00,199.33,199.4,199.3,199.32,5299.0,187.4883,187.5542,187.4601,187.4789,5299.0
2018-05-25 13:35:00,199.36,199.5,199.33,199.43,2000.0,187.5165,187.6482,187.4883,187.5824,2000.0
2018-05-25 13:40:00,199.47,199.54,199.46,199.53,1100.0,187.62,187.6858,187.6106,187.6764,1100.0
2018-05-25 13:45:00,199.55,199.55,199.38,199.47,2930.0,187.6953,187.6953,187.5354,187.62,2930.0
2018-05-25 13:50:00,199.48,199.57,199.48,199.57,1200.0,187.6294,187.7141,187.6294,187.7141,1200.0
2018-05-25 13:55:00,199.5,199.54,199.39,199.48,3300.0,187.6482,187.6858,187.5448,187.6294,3300.0
2018-05-25 14:00:00,199.41,199.51,199.36,199.51,3144.0,187.5636,187.6576,187.5165,187.6576,3144.0
2018-05-25 14:05:00,199.46,199.77,199.46,199.73,4095.0,187.6106,187.9022,187.6106,187.8646,4095.0
2018-05-25 14:10:00,199.74,199.77,199.69,199.73,3000.0,187.874,187.9022,187.8269,187.8646,3000.0
2018-05-25 14:15:00,199.69,199.86,199.68,199.86,9500.0,187.8269,187.9868,187.8175,187.9868,9500.0
2018-05-25 14:20:00,199.87,199.97,199.83,199.93,3609.0,187.9962,188.0903,187.9586,188.0527,3609.0
2018-05-25 14:25:00,199.92,200.2,199.92,200.2,9001.0,188.0433,188.3066,188.0433,188.3066,9001.0
2018-05-25 14:30:00,200.21,200.23,200.14,200.2,14590.0,188.316,188.3349,188.2502,188.3066,14590.0
2018-05-25 14:35:00,200.15,200.22,200.1,200.11,6844.0,188.2596,188.3255,188.2126,188.222,6844.0
2018-05-25 14:40:00,200.1,200.11,200.0,200.07,9960.0,188.2126,188.222,188.1185,188.1844,9960.0
2018-05-25 14:45:00,200.11,200.16,200.07,200.15,3495.0,188.222,188.269,188.1844,188.2596,3495.0
2018-05-25 14:50:00,200.1,200.37,200.1,200.37,8188.0,188.2126,188.4665,188.2126,188.4665,8188.0
2018-05-25 14:55:00,200.34,200.38,200.28,200.29,8745.0,188.4383,188.4759,188.3819,188.3913,8745.0
2018-05-25 15:00:00,200.35,200.61,200.12,200.21,15497.0,188.4477,188.6923,188.2314,188.316,15497.0
2018-05-25 15:05:00,200.22,200.36,200.21,200.29,5869.0,188.3255,188.4571,188.316,188.3913,5869.0
2018-05-25 15:10:00,200.29,200.48,200.26,200.3,40237.0,188.3913,188.57,188.3631,188.4007,40237.0
2018-05-25 15:15:00,200.34,200.36,200.18,200.21,9300.0,188.4383,188.4571,188.2878,188.316,9300.0
2018-05-25 15:20:00,200.24,200.27,200.2,200.24,12842.0,188.3443,188.3725,188.3066,188.3443,12842.0
2018-05-25 15:25:00,200.21,200.36,200.19,200.36,18173.0,188.316,188.4571,188.2972,188.4571,18173.0
2018-05-25 15:30:00,200.32,200.34,200.24,200.26,9100.0,188.4195,188.4383,188.3443,188.3631,9100.0
2018-05-25 15:35:00,200.24,200.3,200.2,200.28,7055.0,188.3443,188.4007,188.3066,188.3819,7055.0
2018-05-25 15:40:00,200.25,200.25,200.2,200.22,13978.0,188.3537,188.3537,188.3066,188.3255,13978.0
2018-05-25 15:45:00,200.2,200.29,200.2,200.25,14079.0,188.3066,188.3913,188.3066,188.3537,14079.0
2018-05-25 15:50:00,200.26,200.36,200.23,200.28,17733.0,188.3631,188.4571,188.3349,188.3819,17733.0
2018-05-25 15:55:00,200.32,200.44,200.24,200.29,42792.0,188.4195,188.5324,188.3443,188.3913,42792.0
2018-05-29 09:30:00,199.28,200.37,199.1,200.06,28065.0,187.4413,188.4665,187.272,188.175,28065.0
2018-05-29 09:35:00,199.84,200.07,199.01,199.11,10893.0,187.968,188.1844,187.1873,187.2814,10893.0
2018-05-29 09:40:00,199.15,199.2,198.74,198.87,13028.0,187.319,187.366,186.9334,187.0557,13028.0
2018-05-29 09:45:00,198.67,199.07,197.46,197.46,41606.0,186.8675,187.2438,185.7294,185.7294,41606.0
2018-05-29 09:50:00,197.55,197.65,197.1,197.13,36545.0,185.8141,185.9081,185.3908,185.419,36545.0
2018-05-29 09:55:00,197.12,197.33,196.43,196.98,26489.0,185.4096,185.6071,184.7606,185.2779,26489.0
2018-05-29 10:00:00,196.84,197.27,196.78,197.14,13312.0,185.1462,185.5507,185.0898,185.4284,13312.0
2018-05-29 10:05:00,197.19,197.27,196.97,196.97,11051.0,185.4755,185.5507,185.2685,185.2685,11051.0
2018-05-29 10:10:00,196.98,196.98,196.31,196.41,11928.0,185.2779,185.2779,184.6477,184.7418,11928.0
2018-05-29 10:15:00,196.31,196.48,196.23,196.44,11925.0,184.6477,184.8076,184.5725,184.77,11925.0
2018-05-29 10:20:00,196.34,196.37,195.88,196.27,15555.0,184.676,184.7042,184.2433,184.6101,15555.0
2018-05-29 10:25:00,196.3,196.69,196.3,196.69,16218.0,184.6383,185.0052,184.6383,185.0052,16218.0
2018-05-29 10:30:00,196.78,196.81,196.55,196.74,9615.0,185.0898,185.118,184.8735,185.0522,9615.0
2018-05-29 10:35:00,196.61,197.01,196.31,197.01,6098.0,184.9299,185.3061,184.6477,185.3061,6098.0
2018-05-29 10:40:00,196.96,197.22,196.86,196.99,14600.0,185.2591,185.5037,185.1651,185.2873,14600.0
2018-05-29 10:45:00,196.95,197.21,196.74,196.95,10714.0,185.2497,185.4943,185.0522,185.2497,10714.0
2018-05-29 10:50:00,196.99,197.16,196.85,196.85,5738.0,185.2873,185.4472,185.1557,185.1557,5738.0
2018-05-29 10:55:00,196.81,196.89,196.56,196.59,10815.0,185.118,185.1933,184.8829,184.9111,10815.0
2018-05-29 11:00:00,196.55,196.65,196.05,196.24,10225.0,184.8735,184.9675,184.4032,184.5819,10225.0
2018-05-29 11:05:00,196.29,196.36,196.06,196.26,14817.0,184.6289,184.6948,184.4126,184.6007,14817.0
2018-05-29 11:10:00,196.36,196.47,196.16,196.47,9872.0,184.6948,184.7982,184.5066,184.7982,9872.0
2018-05-29 11:15:00,196.36,196.5,196.19,196.29,10142.0,184.6948,184.8264,184.5349,184.6289,10142.0
2018-05-29 11:20:00,196.25,196.42,196.17,196.27,8000.0,184.5913,184.7512,184.5161,184.6101,8000.0
2018-05-29 11:25:00,196.18,196.59,196.08,196.5,14476.0,184.5255,184.9111,184.4314,184.8264,14476.0
2018-05-29 11:30:00,196.45,196.54,196.27,196.27,7201.0,184.7794,184.8641,184.6101,184.6101,7201.0
2018-05-29 11:35:00,196.3,196.38,196.11,196.11,8911.0,184.6383,184.7136,184.4596,184.4596,8911.0
2018-05-29 11:40:00,196.09,196.09,195.63,195.63,7211.0,184.4408,184.4408,184.0081,184.0081,7211.0
2018-05-29 11:45:00,195.71,195.97,195.6,195.95,16541.0,184.0834,184.3279,183.9799,184.3091,16541.0
2018-05-29 11:50:00,195.87,196.24,195.85,196.19,10300.0,184.2339,184.5819,184.2151,184.5349,10300.0
2018-05-29 11:55:00,196.26,196.28,195.76,195.8,12094.0,184.6007,184.6195,184.1304,184.168,12094.0
2018-05-29 12:00:00,195.79,195.92,195.51,195.72,7100.0,184.1586,184.2809,183.8953,184.0928,7100.0
2018-05-29 12:05:00,195.7,195.93,195.5,195.72,12705.0,184.074,184.2903,183.8859,184.0928,12705.0
2018-05-29 12:10:00,195.7,195.83,195.45,195.49,13979.0,184.074,184.1962,183.8388,183.8764,13979.0
2018-05-29 12:15:00,195.41,195.88,195.39,195.86,10184.0,183.8012,184.2433,183.7824,184.2245,10184.0
2018-05-29 12:20:00,195.87,196.21,195.86,196.1,6600.0,184.2339,184.5537,184.2245,184.4502,6600.0
2018-05-29 12:25:00,196.23,196.41,196.13,196.23,9702.0,184.5725,184.7418,184.4784,184.5725,9702.0
2018-05-29 12:30:00,196.2,196.54,196.19,196.42,7988.0,184.5443,184.8641,184.5349,184.7512,7988.0
2018-05-29 12:35:00,196.39,196.67,196.37,196.45,4691.0,184.723,184.9863,184.7042,184.7794,4691.0
2018-05-29 12:40:00,196.45,196.71,196.45,196.53,4727.0,184.7794,185.024,184.7794,184.8547,4727.0
2018-05-29 12:45:00,196.6,196.81,196.52,196.81,4400.0,184.9205,185.118,184.8453,185.118,4400.0
2018-05-29 12:50:00,196.88,196.97,196.77,196.97,9945.0,185.1839,185.2685,185.0804,185.2685,9945.0
2018-05-29 12:55:00,196.93,197.26,196.92,197.08,14440.0,185.2309,185.5413,185.2215,185.372,14440.0
2018-05-29 13:00:00,196.99,197.02,196.64,196.65,5036.0,185.2873,185.3156,184.9581,184.9675,5036.0
2018-05-29 13:05:00,196.65,196.74,196.49,196.49,6906.0,184.9675,185.0522,184.817,184.817,6906.0
2018-05-29 13:10:00,196.56,196.66,196.42,196.51,9173.0,184.8829,184.9769,184.7512,184.8359,9173.0
2018-05-29 13:15:00,196.51,196.76,196.42,196.76,4649.0,184.8359,185.071,184.7512,185.071,4649.0
2018-05-29 13:20:00,196.68,196.9,196.65,196.9,4076.0,184.9958,185.2027,184.9675,185.2027,4076.0
2018-05-29 13:25:00,196.84,196.96,196.75,196.81,8440.0,185.1462,185.2591,185.0616,185.118,8440.0
2018-05-29 13:30:00,196.81,196.81,196.38,196.39,7877.0,185.118,185.118,184.7136,184.723,7877.0
2018-05-29 13:35:00,196.45,196.59,196.42,196.44,6600.0,184.7794,184.9111,184.7512,184.77,6600.0
2018-05-29 13:40:00,196.52,196.7,196.49,196.65,4705.0,184.8453,185.0146,184.817,184.9675,4705.0
2018-05-29 13:45:00,196.63,196.79,196.5,196.79,10081.0,184.9487,185.0992,184.8264,185.0992,10081.0
2018-05-29 13:50:00,196.8,196.95,196.75,196.95,7920.0,185.1086,185.2497,185.0616,185.2497,7920.0
2018-05-29 13:55:00,196.89,197.13,196.85,196.95,4118.0,185.1933,185.419,185.1557,185.2497,4118.0
2018-05-29 14:00:00,196.95,196.95,196.47,196.57,9070.0,185.2497,185.2497,184.7982,184.8923,9070.0
2018-05-29 14:05:00,196.59,196.68,196.55,196.62,5200.0,184.9111,184.9958,184.8735,184.9393,5200.0
2018-05-29 14:10:00,196.59,196.84,196.54,196.75,11175.0,184.9111,185.1462,184.8641,185.0616,11175.0
2018-05-29 14:15:00,196.73,196.86,196.53,196.86,8800.0,185.0428,185.1651,184.8547,185.1651,8800.0
2018-05-29 14:20:00,196.81,196.82,196.66,196.82,2524.0,185.118,185.1274,184.9769,185.1274,2524.0
2018-05-29 14:25:00,196.86,197.11,196.68,197.11,4330.0,185.1651,185.4002,184.9958,185.4002,4330.0
2018-05-29 14:30:00,197.06,197.22,196.98,197.05,4297.0,185.3532,185.5037,185.2779,185.3438,4297.0
2018-05-29 14:35:00,197.22,197.27,196.86,196.9,8485.0,185.5037,185.5507,185.1651,185.2027,8485.0
2018-05-29 14:40:00,196.85,197.04,196.61,196.72,8290.0,185.1557,185.3344,184.9299,185.0334,8290.0
2018-05-29 14:45:00,196.66,196.77,196.56,196.57,6800.0,184.9769,185.0804,184.8829,184.8923,6800.0
2018-05-29 14:50:00,196.59,196.73,196.46,196.47,11194.0,184.9111,185.0428,184.7888,184.7982,11194.0
2018-05-29 14:55:00,196.43,196.57,196.38,196.42,13197.0,184.7606,184.8923,184.7136,184.7512,13197.0
2018-05-29 15:00:00,196.35,196.87,196.35,196.75,18500.0,184.6854,185.1745,184.6854,185.0616,18500.0
2018-05-29 15:05:00,196.74,197.02,196.72,196.94,10600.0,185.0522,185.3156,185.0334,185.2403,10600.0
2018-05-29 15:10:00,196.9,197.21,196.9,196.98,8397.0,185.2027,185.4943,185.2027,185.2779,8397.0
2018-05-29 15:15:00,196.97,197.12,196.7,196.71,11034.0,185.2685,185.4096,185.0146,185.024,11034.0
2018-05-29 15:20:00,196.77,196.98,196.72,196.96,4799.0,185.0804,185.2779,185.0334,185.2591,4799.0
2018-05-29 15:25:00,196.97,197.01,196.75,196.91,10619.0,185.2685,185.3061,185.0616,185.2121,10619.0
2018-05-29 15:30:00,196.93,197.05,196.67,197.05,13670.0,185.2309,185.3438,184.9863,185.3438,13670.0
2018-05-29 15:35:00,197.07,197.4,197.07,197.29,9245.0,185.3626,185.673,185.3626,185.5695,9245.0
2018-05-29 15:40:00,197.33,197.39,197.17,197.31,12180.0,185.6071,185.6636,185.4566,185.5883,12180.0
2018-05-29 15:45:00,197.29,197.51,197.26,197.31,17682.0,185.5695,185.7764,185.5413,185.5883,17682.0
2018-05-29 15:50:00,197.36,197.57,197.3,197.4,16379.0,185.6354,185.8329,185.5789,185.673,16379.0
2018-05-29 15:55:00,197.41,197.46,197.13,197.21,68587.0,185.6824,185.7294,185.419,185.4943,68587.0
2018-05-30 09:30:00,198.82,199.36,197.81,199.36,13091.0,187.0086,187.5165,186.0586,187.5165,13091.0
2018-05-30 09:35:00,199.16,199.36,199.0,199.09,6360.0,187.3284,187.5165,187.1779,187.2626,6360.0
2018-05-30 09:40:00,199.09,199.09,198.68,198.68,2620.0,187.2626,187.2626,186.8769,186.8769,2620.0
2018-05-30 09:45:00,198.49,198.85,198.49,198.61,1831.0,186.6982,187.0368,186.6982,186.8111,1831.0
2018-05-30 09:50:00,198.58,198.77,198.51,198.59,2500.0,186.7829,186.9616,186.717,186.7923,2500.0
2018-05-30 09:55:00,198.61,198.71,198.56,198.66,1300.0,186.8111,186.9052,186.7641,186.8581,1300.0
2018-05-30 10:00:00,198.67,198.87,198.47,198.65,7803.0,186.8675,187.0557,186.6794,186.8487,7803.0
2018-05-30 10:05:00,198.67,198.67,198.19,198.5,7379.0,186.8675,186.8675,186.416,186.7076,7379.0
2018-05-30 10:10:00,198.39,198.61,198.25,198.54,3924.0,186.6042,186.8111,186.4725,186.7453,3924.0
2018-05-30 10:15:00,198.56,198.59,198.32,198.32,6030.0,186.7641,186.7923,186.5383,186.5383,6030.0
2018-05-30 10:20:00,198.39,198.4,198.11,198.34,4468.0,186.6042,186.6136,186.3408,186.5571,4468.0
2018-05-30 10:25:00,198.32,198.68,198.3,198.59,6648.0,186.5383,186.8769,186.5195,186.7923,6648.0
2018-05-30 10:30:00,198.67,198.72,198.54,198.65,3800.0,186.8675,186.9146,186.7453,186.8487,3800.0
2018-05-30 10:35:00,198.64,198.64,198.46,198.64,4075.0,186.8393,186.8393,186.67,186.8393,4075.0
2018-05-30 10:40:00,198.68,199.05,198.55,198.98,2479.0,186.8769,187.225,186.7547,187.1591,2479.0
2018-05-30 10:45:00,199.1,199.24,199.09,199.15,4128.0,187.272,187.4037,187.2626,187.319,4128.0
2018-05-30 10:50:00,199.14,199.25,199.09,199.15,2806.0,187.3096,187.4131,187.2626,187.319,2806.0
2018-05-30 10:55:00,199.11,199.25,199.09,199.12,3600.0,187.2814,187.4131,187.2626,187.2908,3600.0
2018-05-30 11:00:00,199.12,199.3,199.12,199.13,5204.0,187.2908,187.4601,187.2908,187.3002,5204.0
2018-05-30 11:05:00,199.08,199.24,199.03,199.2,5156.0,187.2532,187.4037,187.2061,187.366,5156.0
2018-05-30 11:10:00,199.2,199.39,199.16,199.22,5027.0,187.366,187.5448,187.3284,187.3849,5027.0
2018-05-30 11:15:00,199.18,199.3,199.14,199.29,3178.0,187.3472,187.4601,187.3096,187.4507,3178.0
2018-05-30 11:20:00,199.32,199.45,199.28,199.44,2798.0,187.4789,187.6012,187.4413,187.5918,2798.0
2018-05-30 11:25:00,199.5,199.55,199.37,199.37,3700.0,187.6482,187.6953,187.5259,187.5259,3700.0
2018-05-30 11:30:00,199.5,199.81,199.5,199.71,2400.0,187.6482,187.9398,187.6482,187.8457,2400.0
2018-05-30 11:35:00,199.75,199.85,199.72,199.85,5097.0,187.8834,187.9774,187.8552,187.9774,5097.0
2018-05-30 11:40:00,199.77,199.8,199.45,199.54,5600.0,187.9022,187.9304,187.6012,187.6858,5600.0
2018-05-30 11:45:00,199.51,199.55,199.42,199.42,7624.0,187.6576,187.6953,187.573,187.573,7624.0
2018-05-30 11:50:00,199.49,199.55,199.43,199.43,7239.0,187.6388,187.6953,187.5824,187.5824,7239.0
2018-05-30 11:55:00,199.5,199.75,199.42,199.68,3832.0,187.6482,187.8834,187.573,187.8175,3832.0
2018-05-30 12:00:00,199.75,199.94,199.75,199.86,1605.0,187.8834,188.0621,187.8834,187.9868,1605.0
2018-05-30 12:05:00,199.86,199.89,199.75,199.81,6498.0,187.9868,188.0151,187.8834,187.9398,6498.0
2018-05-30 12:10:00,199.77,199.97,199.77,199.92,2900.0,187.9022,188.0903,187.9022,188.0433,2900.0
2018-05-30 12:15:00,199.92,199.92,199.69,199.83,5136.0,188.0433,188.0433,187.8269,187.9586,5136.0
2018-05-30 12:20:00,199.82,200.0,199.81,199.98,3443.0,187.9492,188.1185,187.9398,188.0997,3443.0
2018-05-30 12:25:00,199.94,200.21,199.89,200.0,26032.0,188.0621,188.316,188.0151,188.1185,26032.0
2018-05-30 12:30:00,200.05,200.05,199.92,199.92,5160.0,188.1656,188.1656,188.0433,188.0433,5160.0
2018-05-30 12:35:00,199.92,199.95,199.71,199.76,5500.0,188.0433,188.0715,187.8457,187.8928,5500.0
2018-05-30 12:40:00,199.81,199.82,199.39,199.55,7448.0,187.9398,187.9492,187.5448,187.6953,7448.0
2018-05-30 12:45:00,199.59,199.77,199.52,199.7,14305.0,187.7329,187.9022,187.667,187.8363,14305.0
2018-05-30 12:50:00,199.76,199.93,199.76,199.93,2700.0,187.8928,188.0527,187.8928,188.0527,2700.0
2018-05-30 12:55:00,199.88,200.14,199.88,200.03,3500.0,188.0056,188.2502,188.0056,188.1467,3500.0
2018-05-30 13:00:00,200.07,200.16,199.95,200.01,5362.0,188.1844,188.269,188.0715,188.1279,5362.0
2018-05-30 13:05:00,199.98,200.15,199.98,200.01,6225.0,188.0997,188.2596,188.0997,188.1279,6225.0
2018-05-30 13:10:00,200.06,200.17,199.87,200.09,5400.0,188.175,188.2784,187.9962,188.2032,5400.0
2018-05-30 13:15:00,200.19,200.38,200.18,200.23,5200.0,188.2972,188.4759,188.2878,188.3349,5200.0
2018-05-30 13:20:00,200.14,200.26,200.08,200.1,5231.0,188.2502,188.3631,188.1938,188.2126,5231.0
2018-05-30 13:25:00,200.03,200.26,200.0,200.06,2800.0,188.1467,188.3631,188.1185,188.175,2800.0
2018-05-30 13:30:00,200.09,200.09,199.9,199.94,3135.0,188.2032,188.2032,188.0245,188.0621,3135.0
2018-05-30 13:35:00,199.91,200.0,199.86,200.0,3868.0,188.0339,188.1185,187.9868,188.1185,3868.0
2018-05-30 13:40:00,200.0,200.16,200.0,200.16,5496.0,188.1185,188.269,188.1185,188.269,5496.0
2018-05-30 13:45:00,200.16,200.21,200.06,200.14,4710.0,188.269,188.316,188.175,188.2502,4710.0
2018-05-30 13:50:00,200.11,200.17,200.0,200.02,3196.0,188.222,188.2784,188.1185,188.1373,3196.0
2018-05-30 13:55:00,200.01,200.19,200.01,200.1,4343.0,188.1279,188.2972,188.1279,188.2126,4343.0
2018-05-30 14:00:00,200.12,200.2,200.02,200.02,3405.0,188.2314,188.3066,188.1373,188.1373,3405.0
2018-05-30 14:05:00,200.01,200.05,199.85,199.9,11467.0,188.1279,188.1656,187.9774,188.0245,11467.0
2018-05-30 14:10:00,199.87,200.03,199.84,199.85,2000.0,187.9962,188.1467,187.968,187.9774,2000.0
2018-05-30 14:15:00,199.85,199.86,199.74,199.83,4144.0,187.9774,187.9868,187.874,187.9586,4144.0
2018-05-30 14:20:00,199.76,199.78,199.67,199.67,1749.0,187.8928,187.9116,187.8081,187.8081,1749.0
2018-05-30 14:25:00,199.67,199.79,199.62,199.77,3000.0,187.8081,187.921,187.7611,187.9022,3000.0
2018-05-30 14:30:00,199.74,200.04,199.73,199.98,5002.0,187.874,188.1561,187.8646,188.0997,5002.0
2018-05-30 14:35:00,199.92,200.0,199.85,199.96,3800.0,188.0433,188.1185,187.9774,188.0809,3800.0
2018-05-30 14:40:00,199.91,199.99,199.8,199.83,2901.0,188.0339,188.1091,187.9304,187.9586,2901.0
2018-05-30 14:45:00,199.87,199.88,199.7,199.7,2415.0,187.9962,188.0056,187.8363,187.8363,2415.0
2018-05-30 14:50:00,199.73,199.77,199.57,199.57,8231.0,187.8646,187.9022,187.7141,187.7141,8231.0
2018-05-30 14:55:00,199.52,199.61,199.51,199.6,7743.0,187.667,187.7517,187.6576,187.7423,7743.0
2018-05-30 15:00:00,199.6,199.71,199.55,199.55,6386.0,187.7423,187.8457,187.6953,187.6953,6386.0
2018-05-30 15:05:00,199.52,199.55,199.33,199.33,5200.0,187.667,187.6953,187.4883,187.4883,5200.0
2018-05-30 15:10:00,199.3,199.36,199.25,199.35,3418.0,187.4601,187.5165,187.4131,187.5071,3418.0
2018-05-30 15:15:00,199.3,199.44,199.29,199.34,4819.0,187.4601,187.5918,187.4507,187.4977,4819.0
2018-05-30 15:20:00,199.39,199.49,199.37,199.46,5649.0,187.5448,187.6388,187.5259,187.6106,5649.0
2018-05-30 15:25:00,199.42,199.5,199.34,199.37,9792.0,187.573,187.6482,187.4977,187.5259,9792.0
2018-05-30 15:30:00,199.38,199.43,199.24,199.33,7950.0,187.5354,187.5824,187.4037,187.4883,7950.0
2018-05-30 15:35:00,199.32,199.33,199.22,199.28,12335.0,187.4789,187.4883,187.3849,187.4413,12335.0
2018-05-30 15:40:00,199.25,199.5,199.21,199.44,10006.0,187.4131,187.6482,187.3755,187.5918,10006.0
2018-05-30 15:45:00,199.42,199.55,199.24,199.52,15871.0,187.573,187.6953,187.4037,187.667,15871.0
2018-05-30 15:50:00,199.54,199.64,199.43,199.59,23283.0,187.6858,187.7799,187.5824,187.7329,23283.0
2018-05-30 15:55:00,199.56,199.59,199.45,199.49,83560.0,187.7047,187.7329,187.6012,187.6388,83560.0
2018-05-31 09:30:00,199.3,199.38,198.5,199.3,15707.0,187.4601,187.5354,186.7076,187.4601,15707.0
2018-05-31 09:35:00,199.21,199.38,198.74,199.28,9239.0,187.3755,187.5354,186.9334,187.4413,9239.0
2018-05-31 09:40:00,199.32,199.57,198.8,198.89,8716.0,187.4789,187.7141,186.9898,187.0745,8716.0
2018-05-31 09:45:00,198.89,199.13,198.64,198.72,8448.0,187.0745,187.3002,186.8393,186.9146,8448.0
2018-05-31 09:50:00,198.82,199.07,198.76,198.99,9545.0,187.0086,187.2438,186.9522,187.1685,9545.0
2018-05-31 09:55:00,198.94,199.4,198.81,199.35,9868.0,187.1215,187.5542,186.9992,187.5071,9868.0
2018-05-31 10:00:00,199.24,199.52,199.15,199.15,6376.0,187.4037,187.667,187.319,187.319,6376.0
2018-05-31 10:05:00,199.2,199.25,198.85,198.88,7239.0,187.366,187.4131,187.0368,187.0651,7239.0
2018-05-31 10:10:00,198.93,198.97,198.69,198.97,9520.0,187.1121,187.1497,186.8863,187.1497,9520.0
2018-05-31 10:15:00,198.9,198.94,198.54,198.54,8994.0,187.0839,187.1215,186.7453,186.7453,8994.0
2018-05-31 10:20:00,198.63,198.71,198.34,198.37,3258.0,186.8299,186.9052,186.5571,186.5854,3258.0
2018-05-31 10:25:00,198.28,198.62,198.27,198.57,3699.0,186.5007,186.8205,186.4913,186.7735,3699.0
2018-05-31 10:30:00,198.59,198.81,198.48,198.64,8417.0,186.7923,186.9992,186.6888,186.8393,8417.0
2018-05-31 10:35:00,198.69,198.8,198.63,198.76,2235.0,186.8863,186.9898,186.8299,186.9522,2235.0
2018-05-31 10:40:00,198.77,198.97,198.69,198.76,4514.0,186.9616,187.1497,186.8863,186.9522,4514.0
2018-05-31 10:45:00,198.69,198.69,198.28,198.34,5722.0,186.8863,186.8863,186.5007,186.5571,5722.0
2018-05-31 10:50:00,198.25,198.76,198.25,198.76,1978.0,186.4725,186.9522,186.4725,186.9522,1978.0
2018-05-31 10:55:00,198.64,198.84,198.52,198.68,3900.0,186.8393,187.0274,186.7264,186.8769,3900.0
2018-05-31 11:00:00,198.64,198.89,198.56,198.89,3448.0,186.8393,187.0745,186.7641,187.0745,3448.0
2018-05-31 11:05:00,198.87,198.91,198.73,198.73,4454.0,187.0557,187.0933,186.924,186.924,4454.0
2018-05-31 11:10:00,198.82,198.96,198.82,198.93,2993.0,187.0086,187.1403,187.0086,187.1121,2993.0
2018-05-31 11:15:00,198.94,198.98,198.81,198.82,4701.0,187.1215,187.1591,186.9992,187.0086,4701.0
2018-05-31 11:20:00,198.93,199.01,198.78,198.78,2635.0,187.1121,187.1873,186.971,186.971,2635.0
2018-05-31 11:25:00,198.89,199.2,198.84,199.19,8643.0,187.0745,187.366,187.0274,187.3566,8643.0
2018-05-31 11:30:00,199.2,199.24,198.85,198.91,9666.0,187.366,187.4037,187.0368,187.0933,9666.0
2018-05-31 11:35:00,198.92,199.24,198.88,199.03,3473.0,187.1027,187.4037,187.0651,187.2061,3473.0
2018-05-31 11:40:00,199.07,199.33,199.07,199.21,6276.0,187.2438,187.4883,187.2438,187.3755,6276.0
2018-05-31 11:45:00,199.19,199.2,199.12,199.18,2082.0,187.3566,187.366,187.2908,187.3472,2082.0
2018-05-31 11:50:00,199.11,199.2,199.07,199.2,3776.0,187.2814,187.366,187.2438,187.366,3776.0
2018-05-31 11:55:00,199.2,199.21,198.91,198.91,8093.0,187.366,187.3755,187.0933,187.0933,8093.0
2018-05-31 12:00:00,198.97,199.04,198.89,198.89,1743.0,187.1497,187.2156,187.0745,187.0745,1743.0
2018-05-31 12:05:00,198.89,198.91,198.65,198.65,2600.0,187.0745,187.0933,186.8487,186.8487,2600.0
2018-05-31 12:10:00,198.66,198.75,198.61,198.75,1900.0,186.8581,186.9428,186.8111,186.9428,1900.0
2018-05-31 12:15:00,198.77,198.84,198.72,198.84,2632.0,186.9616,187.0274,186.9146,187.0274,2632.0
2018-05-31 12:20:00,198.84,198.84,198.68,198.77,4036.0,187.0274,187.0274,186.8769,186.9616,4036.0
2018-05-31 12:25:00,198.78,198.78,198.52,198.66,8402.0,186.971,186.971,186.7264,186.8581,8402.0
2018-05-31 12:30:00,198.71,198.72,198.49,198.51,6772.0,186.9052,186.9146,186.6982,186.717,6772.0
2018-05-31 12:35:00,198.52,198.55,198.41,198.51,4634.0,186.7264,186.7547,186.623,186.717,4634.0
2018-05-31 12:40:00,198.51,198.59,198.37,198.55,7477.0,186.717,186.7923,186.5854,186.7547,7477.0
2018-05-31 12:45:00,198.51,198.54,198.42,198.44,10800.0,186.717,186.7453,186.6324,186.6512,10800.0
2018-05-31 12:50:00,198.49,198.49,198.29,198.3,4204.0,186.6982,186.6982,186.5101,186.5195,4204.0
2018-05-31 12:55:00,198.28,198.28,198.05,198.19,7431.0,186.5007,186.5007,186.2844,186.416,7431.0
2018-05-31 13:00:00,198.24,198.46,198.16,198.46,2722.0,186.4631,186.67,186.3878,186.67,2722.0
2018-05-31 13:05:00,198.47,198.52,198.37,198.41,3714.0,186.6794,186.7264,186.5854,186.623,3714.0
2018-05-31 13:10:00,198.39,198.39,198.16,198.21,5742.0,186.6042,186.6042,186.3878,186.4349,5742.0
2018-05-31 13:15:00,198.23,198.4,198.23,198.36,5749.0,186.4537,186.6136,186.4537,186.5759,5749.0
2018-05-31 13:20:00,198.35,198.36,198.06,198.14,7330.0,186.5665,186.5759,186.2938,186.369,7330.0
2018-05-31 13:25:00,198.07,198.16,197.95,198.1,6939.0,186.3032,186.3878,186.1903,186.3314,6939.0
2018-05-31 13:30:00,198.07,198.11,197.8,197.83,7274.0,186.3032,186.3408,186.0492,186.0774,7274.0
2018-05-31 13:35:00,197.77,197.77,197.65,197.69,7653.0,186.021,186.021,185.9081,185.9458,7653.0
2018-05-31 13:40:00,197.66,197.68,197.54,197.58,10966.0,185.9175,185.9363,185.8047,185.8423,10966.0
2018-05-31 13:45:00,197.6,197.6,197.36,197.38,8877.0,185.8611,185.8611,185.6354,185.6542,8877.0
2018-05-31 13:50:00,197.4,197.61,197.26,197.55,4425.0,185.673,185.8705,185.5413,185.8141,4425.0
2018-05-31 13:55:00,197.55,197.55,197.22,197.41,3905.0,185.8141,185.8141,185.5037,185.6824,3905.0
2018-05-31 14:00:00,197.34,197.43,197.09,197.43,4749.0,185.6165,185.7012,185.3814,185.7012,4749.0
2018-05-31 14:05:00,197.43,197.52,197.16,197.19,8279.0,185.7012,185.7859,185.4472,185.4755,8279.0
2018-05-31 14:10:00,197.27,197.48,197.27,197.48,3740.0,185.5507,185.7482,185.5507,185.7482,3740.0
2018-05-31 14:15:00,197.45,197.77,197.45,197.52,8519.0,185.72,186.021,185.72,185.7859,8519.0
2018-05-31 14:20:00,197.48,197.54,197.44,197.47,5629.0,185.7482,185.8047,185.7106,185.7388,5629.0
2018-05-31 14:25:00,197.48,197.48,197.32,197.36,7006.0,185.7482,185.7482,185.5977,185.6354,7006.0
2018-05-31 14:30:00,197.39,197.39,197.06,197.14,17897.0,185.6636,185.6636,185.3532,185.4284,17897.0
2018-05-31 14:35:00,197.1,197.13,196.95,197.02,13043.0,185.3908,185.419,185.2497,185.3156,13043.0
2018-05-31 14:40:00,197.0,197.11,196.89,197.11,8692.0,185.2967,185.4002,185.1933,185.4002,8692.0
2018-05-31 14:45:00,197.2,197.36,197.17,197.21,15245.0,185.4849,185.6354,185.4566,185.4943,15245.0
2018-05-31 14:50:00,197.22,197.27,197.18,197.25,9140.0,185.5037,185.5507,185.466,185.5319,9140.0
2018-05-31 14:55:00,197.25,197.29,197.11,197.18,9236.0,185.5319,185.5695,185.4002,185.466,9236.0
2018-05-31 15:00:00,197.18,197.27,197.04,197.16,13793.0,185.466,185.5507,185.3344,185.4472,13793.0
2018-05-31 15:05:00,197.19,197.57,197.19,197.48,8975.0,185.4755,185.8329,185.4755,185.7482,8975.0
2018-05-31 15:10:00,197.56,197.56,197.46,197.52,9746.0,185.8235,185.8235,185.7294,185.7859,9746.0
2018-05-31 15:15:00,197.49,197.49,197.22,197.28,14737.0,185.7576,185.7576,185.5037,185.5601,14737.0
2018-05-31 15:20:00,197.28,197.42,197.2,197.2,10015.0,185.5601,185.6918,185.4849,185.4849,10015.0
2018-05-31 15:25:00,197.24,197.36,197.24,197.35,7105.0,185.5225,185.6354,185.5225,185.626,7105.0
2018-05-31 15:30:00,197.33,197.33,197.14,197.14,11617.0,185.6071,185.6071,185.4284,185.4284,11617.0
2018-05-31 15:35:00,197.19,197.46,197.19,197.37,15262.0,185.4755,185.7294,185.4755,185.6448,15262.0
2018-05-31 15:40:00,197.38,197.45,197.27,197.35,14250.0,185.6542,185.72,185.5507,185.626,14250.0
2018-05-31 15:45:00,197.31,197.86,197.31,197.75,31330.0,185.5883,186.1057,185.5883,186.0022,31330.0
2018-05-31 15:50:00,197.66,197.68,197.47,197.66,21352.0,185.9175,185.9363,185.7388,185.9175,21352.0
2018-05-31 15:55:00,197.67,197.78,197.49,197.49,63842.0,185.9269,186.0304,185.7576,185.7576,63842.0
2018-06-01 09:30:00,199.87,201.44,198.71,201.44,22014.0,187.9962,189.473,186.9052,189.473,22014.0
2018-06-01 09:35:00,201.44,201.55,200.25,200.31,6522.0,189.473,189.5764,188.3537,188.4101,6522.0
2018-06-01 09:40:00,200.28,200.28,199.9,199.94,6215.0,188.3819,188.3819,188.0245,188.0621,6215.0
2018-06-01 09:45:00,200.05,200.11,199.6,199.6,6996.0,188.1656,188.222,187.7423,187.7423,6996.0
2018-06-01 09:50:00,199.61,199.8,199.51,199.64,9791.0,187.7517,187.9304,187.6576,187.7799,9791.0
2018-06-01 09:55:00,199.66,199.79,199.54,199.58,4714.0,187.7987,187.921,187.6858,187.7235,4714.0
2018-06-01 10:00:00,199.58,199.73,199.54,199.54,7729.0,187.7235,187.8646,187.6858,187.6858,7729.0
2018-06-01 10:05:00,199.62,199.68,199.41,199.52,12536.0,187.7611,187.8175,187.5636,187.667,12536.0
2018-06-01 10:10:00,199.64,199.7,199.46,199.46,6772.0,187.7799,187.8363,187.6106,187.6106,6772.0
2018-06-01 10:15:00,199.48,199.48,199.32,199.4,10094.0,187.6294,187.6294,187.4789,187.5542,10094.0
2018-06-01 10:20:00,199.39,199.75,199.36,199.58,8615.0,187.5448,187.8834,187.5165,187.7235,8615.0
2018-06-01 10:25:00,199.48,199.61,199.15,199.15,10030.0,187.6294,187.7517,187.319,187.319,10030.0
2018-06-01 10:30:00,199.11,199.31,199.08,199.3,12528.0,187.2814,187.4695,187.2532,187.4601,12528.0
2018-06-01 10:35:00,199.38,199.53,199.29,199.43,3151.0,187.5354,187.6764,187.4507,187.5824,3151.0
2018-06-01 10:40:00,199.42,199.6,199.29,199.38,5600.0,187.573,187.7423,187.4507,187.5354,5600.0
2018-06-01 10:45:00,199.45,199.66,199.45,199.58,4530.0,187.6012,187.7987,187.6012,187.7235,4530.0
2018-06-01 10:50:00,199.6,199.62,199.48,199.59,3757.0,187.7423,187.7611,187.6294,187.7329,3757.0
2018-06-01 10:55:00,199.65,199.65,199.47,199.52,2404.0,187.7893,187.7893,187.62,187.667,2404.0
2018-06-01 11:00:00,199.53,199.6,199.43,199.53,9323.0,187.6764,187.7423,187.5824,187.6764,9323.0
2018-06-01 11:05:00,199.5,199.57,199.32,199.32,4060.0,187.6482,187.7141,187.4789,187.4789,4060.0
2018-06-01 11:10:00,199.33,199.41,199.3,199.34,3708.0,187.4883,187.5636,187.4601,187.4977,3708.0
2018-06-01 11:15:00,199.41,199.46,199.3,199.35,2130.0,187.5636,187.6106,187.4601,187.5071,2130.0
2018-06-01 11:20:00,199.4,199.55,199.4,199.5,3237.0,187.5542,187.6953,187.5542,187.6482,3237.0
2018-06-01 11:25:00,199.58,199.69,199.43,199.43,3907.0,187.7235,187.8269,187.5824,187.5824,3907.0
2018-06-01 11:30:00,199.34,199.68,199.34,199.53,6096.0,187.4977,187.8175,187.4977,187.6764,6096.0
2018-06-01 11:35:00,199.58,199.69,199.42,199.47,3900.0,187.7235,187.8269,187.573,187.62,3900.0
2018-06-01 11:40:00,199.45,199.47,199.32,199.43,7371.0,187.6012,187.62,187.4789,187.5824,7371.0
2018-06-01 11:45:00,199.46,199.56,199.42,199.47,2832.0,187.6106,187.7047,187.573,187.62,2832.0
2018-06-01 11:50:00,199.49,199.63,199.46,199.63,6057.0,187.6388,187.7705,187.6106,187.7705,6057.0
2018-06-01 11:55:00,199.63,199.82,199.63,199.81,7459.0,187.7705,187.9492,187.7705,187.9398,7459.0
2018-06-01 12:00:00,199.91,200.09,199.83,200.01,15825.0,188.0339,188.2032,187.9586,188.1279,15825.0
2018-06-01 12:05:00,200.0,200.04,199.92,200.04,8292.0,188.1185,188.1561,188.0433,188.1561,8292.0
2018-06-01 12:10:00,200.05,200.16,200.01,200.16,8874.0,188.1656,188.269,188.1279,188.269,8874.0
2018-06-01 12:15:00,200.24,200.27,200.19,200.24,2367.0,188.3443,188.3725,188.2972,188.3443,2367.0
2018-06-01 12:20:00,200.24,200.26,200.2,200.22,3130.0,188.3443,188.3631,188.3066,188.3255,3130.0
2018-06-01 12:25:00,200.21,200.27,200.2,200.27,1527.0,188.316,188.3725,188.3066,188.3725,1527.0
2018-06-01 12:30:00,200.27,200.41,200.24,200.39,10288.0,188.3725,188.5042,188.3443,188.4854,10288.0
2018-06-01 12:35:00,200.41,200.47,200.36,200.45,4310.0,188.5042,188.5606,188.4571,188.5418,4310.0
2018-06-01 12:40:00,200.5,200.62,200.44,200.6,2059.0,188.5888,188.7017,188.5324,188.6829,2059.0
2018-06-01 12:45:00,200.66,200.77,200.65,200.65,3001.0,188.7393,188.8428,188.7299,188.7299,3001.0
2018-06-01 12:50:00,200.63,200.73,200.6,200.73,2195.0,188.7111,188.8052,188.6829,188.8052,2195.0
2018-06-01 12:55:00,200.67,200.74,200.62,200.69,2710.0,188.7487,188.8146,188.7017,188.7675,2710.0
2018-06-01 13:00:00,200.75,200.9,200.75,200.86,2208.0,188.824,188.9651,188.824,188.9274,2208.0
2018-06-01 13:05:00,200.88,201.0,200.85,201.0,2105.0,188.9462,189.0591,188.918,189.0591,2105.0
2018-06-01 13:10:00,201.01,201.04,200.93,201.0,5100.0,189.0685,189.0967,188.9933,189.0591,5100.0
2018-06-01 13:15:00,200.94,200.98,200.88,200.91,4151.0,189.0027,189.0403,188.9462,188.9745,4151.0
2018-06-01 13:20:00,200.94,201.05,200.88,201.03,5047.0,189.0027,189.1061,188.9462,189.0873,5047.0
2018-06-01 13:25:00,201.05,201.05,200.91,201.0,3112.0,189.1061,189.1061,188.9745,189.0591,3112.0
2018-06-01 13:30:00,200.99,201.0,200.91,200.91,4437.0,189.0497,189.0591,188.9745,188.9745,4437.0
2018-06-01 13:35:00,200.89,200.96,200.82,200.85,16078.0,188.9556,189.0215,188.8898,188.918,16078.0
2018-06-01 13:40:00,200.8,200.93,200.8,200.89,5939.0,188.871,188.9933,188.871,188.9556,5939.0
2018-06-01 13:45:00,200.91,200.98,200.87,200.88,9797.0,188.9745,189.0403,188.9368,188.9462,9797.0
2018-06-01 13:50:00,200.88,200.92,200.76,200.82,5945.0,188.9462,188.9839,188.8334,188.8898,5945.0
2018-06-01 13:55:00,200.84,200.85,200.79,200.82,2983.0,188.9086,188.918,188.8616,188.8898,2983.0
2018-06-01 14:00:00,200.85,200.86,200.69,200.69,4367.0,188.918,188.9274,188.7675,188.7675,4367.0
2018-06-01 14:05:00,200.65,200.65,200.37,200.37,2245.0,188.7299,188.7299,188.4665,188.4665,2245.0
2018-06-01 14:10:00,200.37,200.63,200.31,200.6,5180.0,188.4665,188.7111,188.4101,188.6829,5180.0
2018-06-01 14:15:00,200.6,200.75,200.6,200.75,4759.0,188.6829,188.824,188.6829,188.824,4759.0
2018-06-01 14:20:00,200.69,200.85,200.69,200.76,3006.0,188.7675,188.918,188.7675,188.8334,3006.0
2018-06-01 14:25:00,200.8,200.82,200.7,200.73,3831.0,188.871,188.8898,188.7769,188.8052,3831.0
2018-06-01 14:30:00,200.74,200.81,200.61,200.62,6186.0,188.8146,188.8804,188.6923,188.7017,6186.0
2018-06-01 14:35:00,200.62,200.72,200.6,200.66,5166.0,188.7017,188.7957,188.6829,188.7393,5166.0
2018-06-01 14:40:00,200.7,200.89,200.7,200.85,9412.0,188.7769,188.9556,188.7769,188.918,9412.0
2018-06-01 14:45:00,200.86,201.05,200.84,200.92,2600.0,188.9274,189.1061,188.9086,188.9839,2600.0
2018-06-01 14:50:00,200.95,200.99,200.89,200.89,847.0,189.0121,189.0497,188.9556,188.9556,847.0
2018-06-01 14:55:00,200.91,200.95,200.83,200.91,8852.0,188.9745,189.0121,188.8992,188.9745,8852.0
2018-06-01 15:00:00,200.87,200.93,200.77,200.85,9194.0,188.9368,188.9933,188.8428,188.918,9194.0
2018-06-01 15:05:00,200.83,200.85,200.64,200.64,12255.0,188.8992,188.918,188.7205,188.7205,12255.0
2018-06-01 15:10:00,200.69,200.79,200.53,200.66,7615.0,188.7675,188.8616,188.617,188.7393,7615.0
2018-06-01 15:15:00,200.66,200.66,200.52,200.53,5568.0,188.7393,188.7393,188.6076,188.617,5568.0
2018-06-01 15:20:00,200.53,200.57,200.46,200.48,7568.0,188.617,188.6547,188.5512,188.57,7568.0
2018-06-01 15:25:00,200.48,200.69,200.48,200.69,7515.0,188.57,188.7675,188.57,188.7675,7515.0
2018-06-01 15:30:00,200.71,200.79,200.68,200.78,6380.0,188.7863,188.8616,188.7581,188.8522,6380.0
2018-06-01 15:35:00,200.8,200.83,200.65,200.74,11364.0,188.871,188.8992,188.7299,188.8146,11364.0
2018-06-01 15:40:00,200.76,200.78,200.66,200.78,10815.0,188.8334,188.8522,188.7393,188.8522,10815.0
2018-06-01 15:45:00,200.72,200.74,200.56,200.57,16886.0,188.7957,188.8146,188.6453,188.6547,16886.0
2018-06-01 15:50:00,200.56,200.65,200.53,200.64,15278.0,188.6453,188.7299,188.617,188.7205,15278.0
2018-06-01 15:55:00,200.62,200.69,200.34,200.4,87604.0,188.7017,188.7675,188.4383,188.4948,87604.0
2018-06-04 09:30:00,201.35,201.76,201.23,201.24,15098.0,189.3883,189.774,189.2754,189.2849,15098.0
2018-06-04 09:35:00,201.26,201.51,201.14,201.21,4585.0,189.3037,189.5388,189.1908,189.2566,4585.0
2018-06-04 09:40:00,201.16,201.33,200.75,200.86,3786.0,189.2096,189.3695,188.824,188.9274,3786.0
2018-06-04 09:45:00,200.96,201.21,200.66,200.66,7003.0,189.0215,189.2566,188.7393,188.7393,7003.0
2018-06-04 09:50:00,200.74,200.91,200.67,200.67,1800.0,188.8146,188.9745,188.7487,188.7487,1800.0
2018-06-04 09:55:00,200.78,200.98,200.78,200.98,2178.0,188.8522,189.0403,188.8522,189.0403,2178.0
2018-06-04 10:00:00,200.98,201.2,200.63,200.82,4997.0,189.0403,189.2472,188.7111,188.8898,4997.0
2018-06-04 10:05:00,200.88,201.15,200.86,200.89,2190.0,188.9462,189.2002,188.9274,188.9556,2190.0
2018-06-04 10:10:00,200.93,200.96,200.79,200.86,2601.0,188.9933,189.0215,188.8616,188.9274,2601.0
2018-06-04 10:15:00,200.86,201.1,200.86,200.96,2201.0,188.9274,189.1532,188.9274,189.0215,2201.0
2018-06-04 10:20:00,200.99,201.05,200.94,200.94,1307.0,189.0497,189.1061,189.0027,189.0027,1307.0
2018-06-04 10:25:00,200.99,201.05,200.76,201.0,17764.0,189.0497,189.1061,188.8334,189.0591,17764.0
2018-06-04 10:30:00,201.04,201.47,201.0,201.34,15585.0,189.0967,189.5012,189.0591,189.3789,15585.0
2018-06-04 10:35:00,201.32,201.45,201.15,201.25,17580.0,189.3601,189.4824,189.2002,189.2943,17580.0
2018-06-04 10:40:00,201.26,201.53,201.26,201.53,2540.0,189.3037,189.5576,189.3037,189.5576,2540.0
2018-06-04 10:45:00,201.45,201.5,201.31,201.47,7341.0,189.4824,189.5294,189.3507,189.5012,7341.0
2018-06-04 10:50:00,201.45,201.52,201.42,201.49,5377.0,189.4824,189.5482,189.4542,189.52,5377.0
2018-06-04 10:55:00,201.42,201.61,201.42,201.59,6397.0,189.4542,189.6329,189.4542,189.6141,6397.0
2018-06-04 11:00:00,201.59,201.7,201.47,201.56,9612.0,189.6141,189.7175,189.5012,189.5858,9612.0
2018-06-04 11:05:00,201.6,201.68,201.5,201.59,3739.0,189.6235,189.6987,189.5294,189.6141,3739.0
2018-06-04 11:10:00,201.57,201.62,201.38,201.38,4674.0,189.5953,189.6423,189.4165,189.4165,4674.0
2018-06-04 11:15:00,201.46,201.61,201.43,201.53,4540.0,189.4918,189.6329,189.4636,189.5576,4540.0
2018-06-04 11:20:00,201.46,201.54,201.4,201.51,8866.0,189.4918,189.567,189.4354,189.5388,8866.0
2018-06-04 11:25:00,201.49,201.56,201.4,201.52,19921.0,189.52,189.5858,189.4354,189.5482,19921.0
2018-06-04 11:30:00,201.57,201.59,201.56,201.57,1300.0,189.5953,189.6141,189.5858,189.5953,1300.0
2018-06-04 11:35:00,201.57,201.6,201.32,201.43,10359.0,189.5953,189.6235,189.3601,189.4636,10359.0
2018-06-04 11:40:00,201.37,201.56,201.26,201.51,6378.0,189.4071,189.5858,189.3037,189.5388,6378.0
2018-06-04 11:45:00,201.54,201.63,201.34,201.52,6530.0,189.567,189.6517,189.3789,189.5482,6530.0
2018-06-04 11:50:00,201.47,201.58,201.46,201.54,4008.0,189.5012,189.6047,189.4918,189.567,4008.0
2018-06-04 11:55:00,201.54,201.81,201.54,201.78,6284.0,189.567,189.821,189.567,189.7928,6284.0
2018-06-04 12:00:00,201.81,201.82,201.48,201.59,4200.0,189.821,189.8304,189.5106,189.6141,4200.0
2018-06-04 12:05:00,201.62,201.73,201.59,201.63,5285.0,189.6423,189.7457,189.6141,189.6517,5285.0
2018-06-04 12:10:00,201.56,201.67,201.47,201.47,8830.0,189.5858,189.6893,189.5012,189.5012,8830.0
2018-06-04 12:15:00,201.47,201.5,201.31,201.31,3216.0,189.5012,189.5294,189.3507,189.3507,3216.0
2018-06-04 12:20:00,201.34,201.53,201.34,201.43,4203.0,189.3789,189.5576,189.3789,189.4636,4203.0
2018-06-04 12:25:00,201.44,201.44,201.31,201.31,3235.0,189.473,189.473,189.3507,189.3507,3235.0
2018-06-04 12:30:00,201.29,201.38,201.29,201.38,2557.0,189.3319,189.4165,189.3319,189.4165,2557.0
2018-06-04 12:35:00,201.4,201.43,201.31,201.31,2847.0,189.4354,189.4636,189.3507,189.3507,2847.0
2018-06-04 12:40:00,201.27,201.36,201.27,201.36,1500.0,189.3131,189.3977,189.3131,189.3977,1500.0
2018-06-04 12:45:00,201.36,201.36,201.28,201.36,3032.0,189.3977,189.3977,189.3225,189.3977,3032.0
2018-06-04 12:50:00,201.4,201.45,201.34,201.34,8129.0,189.4354,189.4824,189.3789,189.3789,8129.0
2018-06-04 12:55:00,201.33,201.35,201.28,201.34,2765.0,189.3695,189.3883,189.3225,189.3789,2765.0
2018-06-04 13:00:00,201.35,201.45,201.28,201.35,5454.0,189.3883,189.4824,189.3225,189.3883,5454.0
2018-06-04 13:05:00,201.37,201.38,201.3,201.37,2560.0,189.4071,189.4165,189.3413,189.4071,2560.0
2018-06-04 13:10:00,201.35,201.46,201.33,201.39,8410.0,189.3883,189.4918,189.3695,189.4259,8410.0
2018-06-04 13:15:00,201.35,201.38,201.33,201.33,2220.0,189.3883,189.4165,189.3695,189.3695,2220.0
2018-06-04 13:20:00,201.35,201.36,201.27,201.36,15113.0,189.3883,189.3977,189.3131,189.3977,15113.0
2018-06-04 13:25:00,201.32,201.35,201.29,201.33,2150.0,189.3601,189.3883,189.3319,189.3695,2150.0
2018-06-04 13:30:00,201.33,201.38,201.2,201.2,5152.0,189.3695,189.4165,189.2472,189.2472,5152.0
2018-06-04 13:35:00,201.21,201.25,201.16,201.18,4020.0,189.2566,189.2943,189.2096,189.2284,4020.0
2018-06-04 13:40:00,201.22,201.26,201.19,201.24,3414.0,189.266,189.3037,189.2378,189.2849,3414.0
2018-06-04 13:45:00,201.23,201.28,201.13,201.13,4445.0,189.2754,189.3225,189.1814,189.1814,4445.0
2018-06-04 13:50:00,201.13,201.27,201.07,201.26,3592.0,189.1814,189.3131,189.125,189.3037,3592.0
2018-06-04 13:55:00,201.28,201.35,201.23,201.24,5448.0,189.3225,189.3883,189.2754,189.2849,5448.0
2018-06-04 14:00:00,201.25,201.33,201.19,201.3,6308.0,189.2943,189.3695,189.2378,189.3413,6308.0
2018-06-04 14:05:00,201.31,201.52,201.27,201.52,7702.0,189.3507,189.5482,189.3131,189.5482,7702.0
2018-06-04 14:10:00,201.54,201.72,201.54,201.61,4890.0,189.567,189.7363,189.567,189.6329,4890.0
2018-06-04 14:15:00,201.61,201.63,201.41,201.43,8955.0,189.6329,189.6517,189.4448,189.4636,8955.0
2018-06-04 14:20:00,201.48,201.61,201.47,201.61,1731.0,189.5106,189.6329,189.5012,189.6329,1731.0
2018-06-04 14:25:00,201.6,201.64,201.45,201.49,10310.0,189.6235,189.6611,189.4824,189.52,10310.0
2018-06-04 14:30:00,201.52,201.52,201.25,201.29,29775.0,189.5482,189.5482,189.2943,189.3319,29775.0
2018-06-04 14:35:00,201.31,201.38,201.1,201.1,21965.0,189.3507,189.4165,189.1532,189.1532,21965.0
2018-06-04 14:40:00,201.1,201.23,200.97,201.1,49911.0,189.1532,189.2754,189.0309,189.1532,49911.0
2018-06-04 14:45:00,201.06,201.3,200.98,201.3,18261.0,189.1155,189.3413,189.0403,189.3413,18261.0
2018-06-04 14:50:00,201.28,201.5,201.19,201.22,11591.0,189.3225,189.5294,189.2378,189.266,11591.0
2018-06-04 14:55:00,201.24,201.71,201.13,201.71,33511.0,189.2849,189.7269,189.1814,189.7269,33511.0
2018-06-04 15:00:00,201.74,201.74,201.38,201.39,14188.0,189.7552,189.7552,189.4165,189.4259,14188.0
2018-06-04 15:05:00,201.39,201.56,201.35,201.38,11540.0,189.4259,189.5858,189.3883,189.4165,11540.0
2018-06-04 15:10:00,201.36,201.45,201.22,201.45,11225.0,189.3977,189.4824,189.266,189.4824,11225.0
2018-06-04 15:15:00,201.44,201.46,201.4,201.43,8981.0,189.473,189.4918,189.4354,189.4636,8981.0
2018-06-04 15:20:00,201.43,201.44,201.27,201.34,7399.0,189.4636,189.473,189.3131,189.3789,7399.0
2018-06-04 15:25:00,201.38,201.48,201.37,201.44,8490.0,189.4165,189.5106,189.4071,189.473,8490.0
2018-06-04 15:30:00,201.42,201.42,201.16,201.21,14564.0,189.4542,189.4542,189.2096,189.2566,14564.0
2018-06-04 15:35:00,201.22,201.41,201.21,201.33,9326.0,189.266,189.4448,189.2566,189.3695,9326.0
2018-06-04 15:40:00,201.36,201.42,201.22,201.32,10164.0,189.3977,189.4542,189.266,189.3601,10164.0
2018-06-04 15:45:00,201.32,201.33,200.99,201.16,25835.0,189.3601,189.3695,189.0497,189.2096,25835.0
2018-06-04 15:50:00,201.2,201.4,201.16,201.3,17494.0,189.2472,189.4354,189.2096,189.3413,17494.0
2018-06-04 15:55:00,201.3,201.46,201.16,201.43,77442.0,189.3413,189.4918,189.2096,189.4636,77442.0
2018-06-05 09:30:00,201.22,201.73,201.06,201.73,12091.0,189.266,189.7457,189.1155,189.7457,12091.0
2018-06-05 09:35:00,201.79,201.94,201.46,201.89,4394.0,189.8022,189.9433,189.4918,189.8962,4394.0
2018-06-05 09:40:00,201.77,202.0,201.6,202.0,5550.0,189.7834,189.9997,189.6235,189.9997,5550.0
2018-06-05 09:45:00,202.01,202.4,202.0,202.16,5270.0,190.0091,190.3759,189.9997,190.1502,5270.0
2018-06-05 09:50:00,202.15,202.15,201.95,201.97,2300.0,190.1408,190.1408,189.9527,189.9715,2300.0
2018-06-05 09:55:00,201.9,202.05,201.73,202.05,5641.0,189.9056,190.0467,189.7457,190.0467,5641.0
2018-06-05 10:00:00,201.97,202.34,201.96,202.27,3610.0,189.9715,190.3195,189.9621,190.2537,3610.0
2018-06-05 10:05:00,202.34,202.54,202.29,202.31,4150.0,190.3195,190.5076,190.2725,190.2913,4150.0
2018-06-05 10:10:00,202.31,202.44,202.27,202.38,5070.0,190.2913,190.4136,190.2537,190.3571,5070.0
2018-06-05 10:15:00,202.38,202.61,202.38,202.55,3000.0,190.3571,190.5735,190.3571,190.517,3000.0
2018-06-05 10:20:00,202.58,202.59,202.43,202.48,4953.0,190.5452,190.5547,190.4042,190.4512,4953.0
2018-06-05 10:25:00,202.48,202.93,202.47,202.93,4211.0,190.4512,190.8745,190.4418,190.8745,4211.0
2018-06-05 10:30:00,202.93,202.98,202.72,202.72,2000.0,190.8745,190.9215,190.6769,190.6769,2000.0
2018-06-05 10:35:00,202.72,203.01,202.66,202.93,55760.0,190.6769,190.9497,190.6205,190.8745,55760.0
2018-06-05 10:40:00,202.89,203.04,202.62,202.74,52613.0,190.8368,190.9779,190.5829,190.6957,52613.0
2018-06-05 10:45:00,202.67,202.8,202.36,202.38,14896.0,190.6299,190.7522,190.3383,190.3571,14896.0
2018-06-05 10:50:00,202.42,202.72,202.38,202.51,11107.0,190.3948,190.6769,190.3571,190.4794,11107.0
2018-06-05 10:55:00,202.56,202.58,202.44,202.55,4074.0,190.5264,190.5452,190.4136,190.517,4074.0
2018-06-05 11:00:00,202.5,202.93,202.45,202.81,11690.0,190.47,190.8745,190.423,190.7616,11690.0
2018-06-05 11:05:00,202.76,202.94,202.73,202.83,12800.0,190.7146,190.8839,190.6863,190.7804,12800.0
2018-06-05 11:10:00,202.73,203.25,202.73,203.24,6105.0,190.6863,191.1754,190.6863,191.166,6105.0
2018-06-05 11:15:00,203.22,203.43,203.12,203.31,6526.0,191.1472,191.3448,191.0532,191.2319,6526.0
2018-06-05 11:20:00,203.36,203.39,203.19,203.31,6605.0,191.2789,191.3071,191.119,191.2319,6605.0
2018-06-05 11:25:00,203.27,203.42,203.09,203.22,8521.0,191.1943,191.3353,191.025,191.1472,8521.0
2018-06-05 11:30:00,203.27,203.27,202.98,202.99,7192.0,191.1943,191.1943,190.9215,190.9309,7192.0
2018-06-05 11:35:00,203.07,203.36,202.95,203.32,8208.0,191.0061,191.2789,190.8933,191.2413,8208.0
2018-06-05 11:40:00,203.31,203.32,203.03,203.1,9537.0,191.2319,191.2413,190.9685,191.0344,9537.0
2018-06-05 11:45:00,203.1,203.34,203.04,203.34,4656.0,191.0344,191.2601,190.9779,191.2601,4656.0
2018-06-05 11:50:00,203.31,203.37,203.27,203.31,4384.0,191.2319,191.2883,191.1943,191.2319,4384.0
2018-06-05 11:55:00,203.35,203.48,203.27,203.33,5656.0,191.2695,191.3918,191.1943,191.2507,5656.0
2018-06-05 12:00:00,203.34,203.36,203.13,203.25,3710.0,191.2601,191.2789,191.0626,191.1754,3710.0
2018-06-05 12:05:00,203.18,203.4,203.06,203.35,4464.0,191.1096,191.3165,190.9967,191.2695,4464.0
2018-06-05 12:10:00,203.46,203.59,203.36,203.54,3022.0,191.373,191.4952,191.2789,191.4482,3022.0
2018-06-05 12:15:00,203.52,203.54,203.4,203.5,2624.0,191.4294,191.4482,191.3165,191.4106,2624.0
2018-06-05 12:20:00,203.5,203.56,203.16,203.16,3120.0,191.4106,191.467,191.0908,191.0908,3120.0
2018-06-05 12:25:00,203.26,203.4,203.25,203.28,4471.0,191.1849,191.3165,191.1754,191.2037,4471.0
2018-06-05 12:30:00,203.2,203.2,203.02,203.08,3986.0,191.1284,191.1284,190.9591,191.0155,3986.0
2018-06-05 12:35:00,203.04,203.08,203.0,203.07,2578.0,190.9779,191.0155,190.9403,191.0061,2578.0
2018-06-05 12:40:00,203.02,203.08,202.86,202.86,2400.0,190.9591,191.0155,190.8086,190.8086,2400.0
2018-06-05 12:45:00,202.8,202.86,202.7,202.84,4039.0,190.7522,190.8086,190.6581,190.7898,4039.0
2018-06-05 12:50:00,202.74,202.76,202.65,202.69,2000.0,190.6957,190.7146,190.6111,190.6487,2000.0
2018-06-05 12:55:00,202.8,202.87,202.78,202.84,1836.0,190.7522,190.818,190.7334,190.7898,1836.0
2018-06-05 13:00:00,202.86,202.91,202.81,202.85,1578.0,190.8086,190.8556,190.7616,190.7992,1578.0
2018-06-05 13:05:00,202.91,202.91,202.71,202.87,2418.0,190.8556,190.8556,190.6675,190.818,2418.0
2018-06-05 13:10:00,202.87,202.88,202.78,202.87,1400.0,190.818,190.8274,190.7334,190.818,1400.0
2018-06-05 13:15:00,202.84,202.97,202.83,202.97,2400.0,190.7898,190.9121,190.7804,190.9121,2400.0
2018-06-05 13:20:00,202.94,202.97,202.88,202.95,3018.0,190.8839,190.9121,190.8274,190.8933,3018.0
2018-06-05 13:25:00,202.95,203.06,202.9,202.97,2441.0,190.8933,190.9967,190.8462,190.9121,2441.0
2018-06-05 13:30:00,202.98,203.03,202.97,203.0,1800.0,190.9215,190.9685,190.9121,190.9403,1800.0
2018-06-05 13:35:00,203.04,203.2,203.03,203.2,920.0,190.9779,191.1284,190.9685,191.1284,920.0
2018-06-05 13:40:00,203.18,203.32,203.13,203.32,1100.0,191.1096,191.2413,191.0626,191.2413,1100.0
2018-06-05 13:45:00,203.32,203.67,203.32,203.67,4284.0,191.2413,191.5705,191.2413,191.5705,4284.0
2018-06-05 13:50:00,203.61,203.65,203.5,203.57,4501.0,191.5141,191.5517,191.4106,191.4764,4501.0
2018-06-05 13:55:00,203.58,203.69,203.56,203.68,6208.0,191.4858,191.5893,191.467,191.5799,6208.0
2018-06-05 14:00:00,203.68,203.97,203.4,203.48,36638.0,191.5799,191.8527,191.3165,191.3918,36638.0
2018-06-05 14:05:00,203.52,203.57,203.42,203.53,6308.0,191.4294,191.4764,191.3353,191.4388,6308.0
2018-06-05 14:10:00,203.52,203.62,203.38,203.39,5000.0,191.4294,191.5235,191.2977,191.3071,5000.0
2018-06-05 14:15:00,203.43,203.58,203.43,203.51,3191.0,191.3448,191.4858,191.3448,191.42,3191.0
2018-06-05 14:20:00,203.47,203.57,203.47,203.57,2900.0,191.3824,191.4764,191.3824,191.4764,2900.0
2018-06-05 14:25:00,203.57,203.58,203.48,203.58,4870.0,191.4764,191.4858,191.3918,191.4858,4870.0
2018-06-05 14:30:00,203.54,203.57,203.51,203.57,5839.0,191.4482,191.4764,191.42,191.4764,5839.0
2018-06-05 14:35:00,203.57,203.69,203.57,203.62,4020.0,191.4764,191.5893,191.4764,191.5235,4020.0
2018-06-05 14:40:00,203.58,203.73,203.52,203.64,4029.0,191.4858,191.6269,191.4294,191.5423,4029.0
2018-06-05 14:45:00,203.62,203.87,203.62,203.81,2985.0,191.5235,191.7586,191.5235,191.7022,2985.0
2018-06-05 14:50:00,203.83,203.93,203.82,203.92,5285.0,191.721,191.815,191.7116,191.8056,5285.0
2018-06-05 14:55:00,203.94,203.97,203.89,203.93,2163.0,191.8245,191.8527,191.7774,191.815,2163.0
2018-06-05 15:00:00,203.91,203.94,203.83,203.85,6932.0,191.7962,191.8245,191.721,191.7398,6932.0
2018-06-05 15:05:00,203.83,203.88,203.78,203.84,3075.0,191.721,191.768,191.674,191.7304,3075.0
2018-06-05 15:10:00,203.84,203.85,203.6,203.65,5465.0,191.7304,191.7398,191.5047,191.5517,5465.0
2018-06-05 15:15:00,203.64,203.66,203.47,203.48,5861.0,191.5423,191.5611,191.3824,191.3918,5861.0
2018-06-05 15:20:00,203.51,203.62,203.49,203.51,11162.0,191.42,191.5235,191.4012,191.42,11162.0
2018-06-05 15:25:00,203.49,203.53,203.45,203.5,8253.0,191.4012,191.4388,191.3636,191.4106,8253.0
2018-06-05 15:30:00,203.51,203.7,203.48,203.6,13399.0,191.42,191.5987,191.3918,191.5047,13399.0
2018-06-05 15:35:00,203.59,203.72,203.54,203.68,10650.0,191.4952,191.6175,191.4482,191.5799,10650.0
2018-06-05 15:40:00,203.67,203.68,203.5,203.51,9385.0,191.5705,191.5799,191.4106,191.42,9385.0
2018-06-05 15:45:00,203.53,203.66,203.5,203.65,15942.0,191.4388,191.5611,191.4106,191.5517,15942.0
2018-06-05 15:50:00,203.62,203.7,203.51,203.55,26762.0,191.5235,191.5987,191.42,191.4576,26762.0
2018-06-05 15:55:00,203.55,203.65,203.32,203.53,94943.0,191.4576,191.5517,191.2413,191.4388,94943.0
2018-06-06 09:30:00,203.85,204.41,203.76,204.3,15895.0,191.7398,192.2665,191.6551,192.1631,15895.0
2018-06-06 09:35:00,204.41,204.68,204.02,204.1,6522.0,192.2665,192.5205,191.8997,191.975,6522.0
2018-06-06 09:40:00,204.12,204.72,204.12,204.5,5342.0,191.9938,192.5581,191.9938,192.3512,5342.0
2018-06-06 09:45:00,204.28,204.46,204.0,204.01,10246.0,192.1443,192.3136,191.8809,191.8903,10246.0
2018-06-06 09:50:00,204.0,204.19,203.86,204.19,4996.0,191.8809,192.0596,191.7492,192.0596,4996.0
2018-06-06 09:55:00,204.11,204.12,203.7,203.7,6810.0,191.9844,191.9938,191.5987,191.5987,6810.0
2018-06-06 10:00:00,203.76,204.05,203.27,203.28,8932.0,191.6551,191.9279,191.1943,191.2037,8932.0
2018-06-06 10:05:00,203.3,203.72,203.26,203.6,6451.0,191.2225,191.6175,191.1849,191.5047,6451.0
2018-06-06 10:10:00,203.74,203.95,203.73,203.81,5630.0,191.6363,191.8339,191.6269,191.7022,5630.0
2018-06-06 10:15:00,203.81,203.93,203.7,203.85,3376.0,191.7022,191.815,191.5987,191.7398,3376.0
2018-06-06 10:20:00,203.83,204.04,203.82,203.96,6051.0,191.721,191.9185,191.7116,191.8433,6051.0
2018-06-06 10:25:00,203.97,204.22,203.97,204.2,1910.0,191.8527,192.0878,191.8527,192.069,1910.0
2018-06-06 10:30:00,204.11,204.26,204.0,204.07,5233.0,191.9844,192.1254,191.8809,191.9467,5233.0
2018-06-06 10:35:00,204.0,204.15,204.0,204.04,1400.0,191.8809,192.022,191.8809,191.9185,1400.0
2018-06-06 10:40:00,204.07,204.2,204.06,204.11,2311.0,191.9467,192.069,191.9373,191.9844,2311.0
2018-06-06 10:45:00,204.06,204.06,203.94,204.04,1840.0,191.9373,191.9373,191.8245,191.9185,1840.0
2018-06-06 10:50:00,204.04,204.15,203.87,203.87,5160.0,191.9185,192.022,191.7586,191.7586,5160.0
2018-06-06 10:55:00,203.89,204.21,203.88,204.21,6458.0,191.7774,192.0784,191.768,192.0784,6458.0
2018-06-06 11:00:00,204.25,204.48,204.25,204.46,3709.0,192.116,192.3324,192.116,192.3136,3709.0
2018-06-06 11:05:00,204.48,204.73,204.4,204.65,2700.0,192.3324,192.5675,192.2571,192.4923,2700.0
2018-06-06 11:10:00,204.75,204.79,204.66,204.78,2900.0,192.5863,192.624,192.5017,192.6146,2900.0
2018-06-06 11:15:00,204.75,204.91,204.71,204.91,3300.0,192.5863,192.7368,192.5487,192.7368,3300.0
2018-06-06 11:20:00,204.9,205.06,204.89,205.03,5711.0,192.7274,192.8779,192.718,192.8497,5711.0
2018-06-06 11:25:00,205.11,205.17,205.04,205.07,4026.0,192.9249,192.9814,192.8591,192.8873,4026.0
2018-06-06 11:30:00,205.17,205.38,205.13,205.26,9323.0,192.9814,193.1789,192.9438,193.066,9323.0
2018-06-06 11:35:00,205.25,205.29,205.1,205.1,3464.0,193.0566,193.0943,192.9155,192.9155,3464.0
2018-06-06 11:40:00,205.01,205.12,204.97,205.07,7624.0,192.8309,192.9344,192.7933,192.8873,7624.0
2018-06-06 11:45:00,205.2,205.35,205.2,205.35,1742.0,193.0096,193.1507,193.0096,193.1507,1742.0
2018-06-06 11:50:00,205.31,205.31,205.16,205.17,1463.0,193.1131,193.1131,192.972,192.9814,1463.0
2018-06-06 11:55:00,205.13,205.33,205.09,205.33,2500.0,192.9438,193.1319,192.9061,193.1319,2500.0
2018-06-06 12:00:00,205.26,205.26,205.06,205.08,4110.0,193.066,193.066,192.8779,192.8967,4110.0
2018-06-06 12:05:00,205.12,205.15,204.88,205.05,2903.0,192.9344,192.9626,192.7086,192.8685,2903.0
2018-06-06 12:10:00,205.03,205.2,205.03,205.2,2615.0,192.8497,193.0096,192.8497,193.0096,2615.0
2018-06-06 12:15:00,205.23,205.61,205.21,205.61,4151.0,193.0378,193.3952,193.019,193.3952,4151.0
2018-06-06 12:20:00,205.47,205.73,205.47,205.61,4025.0,193.2636,193.5081,193.2636,193.3952,4025.0
2018-06-06 12:25:00,205.61,205.82,205.53,205.64,5127.0,193.3952,193.5928,193.32,193.4235,5127.0
2018-06-06 12:30:00,205.64,205.79,205.46,205.73,4571.0,193.4235,193.5646,193.2542,193.5081,4571.0
2018-06-06 12:35:00,205.79,206.0,205.67,206.0,8864.0,193.5646,193.7621,193.4517,193.7621,8864.0
2018-06-06 12:40:00,205.89,206.14,205.84,206.1,5500.0,193.6586,193.8938,193.6116,193.8561,5500.0
2018-06-06 12:45:00,205.93,206.15,205.88,206.06,5605.0,193.6962,193.9032,193.6492,193.8185,5605.0
2018-06-06 12:50:00,205.97,206.21,205.96,206.09,8613.0,193.7339,193.9596,193.7245,193.8467,8613.0
2018-06-06 12:55:00,206.09,206.18,205.98,206.17,5501.0,193.8467,193.9314,193.7433,193.922,5501.0
2018-06-06 13:00:00,206.05,206.27,205.77,205.91,10719.0,193.8091,194.016,193.5457,193.6774,10719.0
2018-06-06 13:05:00,205.86,206.13,205.83,206.1,4692.0,193.6304,193.8844,193.6022,193.8561,4692.0
2018-06-06 13:10:00,206.05,206.13,205.9,206.04,6050.0,193.8091,193.8844,193.668,193.7997,6050.0
2018-06-06 13:15:00,206.09,206.12,205.89,205.98,7223.0,193.8467,193.8749,193.6586,193.7433,7223.0
2018-06-06 13:20:00,205.95,206.04,205.81,206.02,4103.0,193.715,193.7997,193.5834,193.7809,4103.0
2018-06-06 13:25:00,206.07,206.13,205.94,206.01,6769.0,193.8279,193.8844,193.7056,193.7715,6769.0
2018-06-06 13:30:00,206.07,206.09,205.77,205.77,4800.0,193.8279,193.8467,193.5457,193.5457,4800.0
2018-06-06 13:35:00,205.84,206.06,205.78,206.02,8746.0,193.6116,193.8185,193.5551,193.7809,8746.0
2018-06-06 13:40:00,205.92,205.97,205.62,205.62,4472.0,193.6868,193.7339,193.4047,193.4047,4472.0
2018-06-06 13:45:00,205.67,205.71,205.51,205.52,3050.0,193.4517,193.4893,193.3012,193.3106,3050.0
2018-06-06 13:50:00,205.56,205.58,205.48,205.48,2700.0,193.3482,193.367,193.273,193.273,2700.0
2018-06-06 13:55:00,205.57,205.57,205.45,205.57,2600.0,193.3576,193.3576,193.2448,193.3576,2600.0
2018-06-06 14:00:00,205.52,205.6,205.51,205.58,2019.0,193.3106,193.3858,193.3012,193.367,2019.0
2018-06-06 14:05:00,205.56,205.59,205.47,205.58,3340.0,193.3482,193.3764,193.2636,193.367,3340.0
2018-06-06 14:10:00,205.6,205.81,205.58,205.78,4689.0,193.3858,193.5834,193.367,193.5551,4689.0
2018-06-06 14:15:00,205.75,205.83,205.55,205.55,3701.0,193.5269,193.6022,193.3388,193.3388,3701.0
2018-06-06 14:20:00,205.49,205.55,205.45,205.52,2412.0,193.2824,193.3388,193.2448,193.3106,2412.0
2018-06-06 14:25:00,205.5,205.52,205.4,205.46,5677.0,193.2918,193.3106,193.1977,193.2542,5677.0
2018-06-06 14:30:00,205.45,205.56,205.41,205.53,3450.0,193.2448,193.3482,193.2071,193.32,3450.0
2018-06-06 14:35:00,205.55,205.84,205.53,205.84,3000.0,193.3388,193.6116,193.32,193.6116,3000.0
2018-06-06 14:40:00,205.86,205.97,205.8,205.94,3003.0,193.6304,193.7339,193.574,193.7056,3003.0
2018-06-06 14:45:00,205.98,206.12,205.98,206.05,4937.0,193.7433,193.8749,193.7433,193.8091,4937.0
2018-06-06 14:50:00,206.06,206.06,205.84,205.84,3640.0,193.8185,193.8185,193.6116,193.6116,3640.0
2018-06-06 14:55:00,205.86,205.99,205.84,205.98,4122.0,193.6304,193.7527,193.6116,193.7433,4122.0
2018-06-06 15:00:00,205.93,206.0,205.9,205.9,3015.0,193.6962,193.7621,193.668,193.668,3015.0
2018-06-06 15:05:00,205.89,205.93,205.78,205.78,3114.0,193.6586,193.6962,193.5551,193.5551,3114.0
2018-06-06 15:10:00,205.79,205.83,205.67,205.8,3451.0,193.5646,193.6022,193.4517,193.574,3451.0
2018-06-06 15:15:00,205.83,205.9,205.79,205.9,4953.0,193.6022,193.668,193.5646,193.668,4953.0
2018-06-06 15:20:00,205.82,205.94,205.68,205.69,13950.0,193.5928,193.7056,193.4611,193.4705,13950.0
2018-06-06 15:25:00,205.7,205.7,205.33,205.43,31788.0,193.4799,193.4799,193.1319,193.2259,31788.0
2018-06-06 15:30:00,205.45,205.87,205.29,205.81,41080.0,193.2448,193.6398,193.0943,193.5834,41080.0
2018-06-06 15:35:00,205.77,205.82,205.69,205.78,5000.0,193.5457,193.5928,193.4705,193.5551,5000.0
2018-06-06 15:40:00,205.77,205.85,205.76,205.8,8604.0,193.5457,193.621,193.5363,193.574,8604.0
2018-06-06 15:45:00,205.79,205.8,205.58,205.58,33820.0,193.5646,193.574,193.367,193.367,33820.0
2018-06-06 15:50:00,205.58,205.66,205.55,205.64,19602.0,193.367,193.4423,193.3388,193.4235,19602.0
2018-06-06 15:55:00,205.64,206.04,205.63,206.04,59258.0,193.4235,193.7997,193.4141,193.7997,59258.0
2018-06-07 09:30:00,206.03,206.25,205.87,206.25,13226.0,193.7903,193.9972,193.6398,193.9972,13226.0
2018-06-07 09:35:00,206.25,206.25,205.72,206.0,9606.0,193.9972,193.9972,193.4987,193.7621,9606.0
2018-06-07 09:40:00,206.0,206.2,205.93,205.94,3400.0,193.7621,193.9502,193.6962,193.7056,3400.0
2018-06-07 09:45:00,206.02,206.16,205.94,206.16,1300.0,193.7809,193.9126,193.7056,193.9126,1300.0
2018-06-07 09:50:00,206.26,206.35,205.73,205.73,7575.0,194.0066,194.0913,193.5081,193.5081,7575.0
2018-06-07 09:55:00,205.75,205.99,205.67,205.98,9342.0,193.5269,193.7527,193.4517,193.7433,9342.0
2018-06-07 10:00:00,205.97,206.29,205.94,206.07,12879.0,193.7339,194.0348,193.7056,193.8279,12879.0
2018-06-07 10:05:00,206.06,206.18,206.02,206.13,8527.0,193.8185,193.9314,193.7809,193.8844,8527.0
2018-06-07 10:10:00,206.2,206.25,206.04,206.24,2499.0,193.9502,193.9972,193.7997,193.9878,2499.0
2018-06-07 10:15:00,206.26,206.28,206.0,206.02,6022.0,194.0066,194.0254,193.7621,193.7809,6022.0
2018-06-07 10:20:00,206.0,206.04,205.87,206.04,8800.0,193.7621,193.7997,193.6398,193.7997,8800.0
2018-06-07 10:25:00,206.04,206.07,205.97,206.01,2465.0,193.7997,193.8279,193.7339,193.7715,2465.0
2018-06-07 10:30:00,206.0,206.0,205.76,205.76,9800.0,193.7621,193.7621,193.5363,193.5363,9800.0
2018-06-07 10:35:00,205.76,205.76,205.38,205.48,8506.0,193.5363,193.5363,193.1789,193.273,8506.0
2018-06-07 10:40:00,205.41,205.52,205.37,205.45,2400.0,193.2071,193.3106,193.1695,193.2448,2400.0
2018-06-07 10:45:00,205.49,205.51,205.35,205.46,4000.0,193.2824,193.3012,193.1507,193.2542,4000.0
2018-06-07 10:50:00,205.39,205.51,205.33,205.47,6665.0,193.1883,193.3012,193.1319,193.2636,6665.0
2018-06-07 10:55:00,205.5,205.72,205.49,205.58,3478.0,193.2918,193.4987,193.2824,193.367,3478.0
2018-06-07 11:00:00,205.61,205.61,205.24,205.29,4021.0,193.3952,193.3952,193.0472,193.0943,4021.0
2018-06-07 11:05:00,205.28,205.32,205.13,205.31,2050.0,193.0848,193.1225,192.9438,193.1131,2050.0
2018-06-07 11:10:00,205.37,205.59,205.35,205.51,9059.0,193.1695,193.3764,193.1507,193.3012,9059.0
2018-06-07 11:15:00,205.51,205.57,205.43,205.57,2936.0,193.3012,193.3576,193.2259,193.3576,2936.0
2018-06-07 11:20:00,205.52,205.55,205.43,205.43,2200.0,193.3106,193.3388,193.2259,193.2259,2200.0
2018-06-07 11:25:00,205.46,205.53,205.38,205.52,3549.0,193.2542,193.32,193.1789,193.3106,3549.0
2018-06-07 11:30:00,205.52,205.53,205.01,205.24,12620.0,193.3106,193.32,192.8309,193.0472,12620.0
2018-06-07 11:35:00,205.3,205.4,205.19,205.4,1400.0,193.1037,193.1977,193.0002,193.1977,1400.0
2018-06-07 11:40:00,205.4,205.59,205.38,205.55,2948.0,193.1977,193.3764,193.1789,193.3388,2948.0
2018-06-07 11:45:00,205.54,205.58,204.92,204.93,19777.0,193.3294,193.367,192.7462,192.7556,19777.0
2018-06-07 11:50:00,204.93,204.96,204.52,204.52,21713.0,192.7556,192.7839,192.37,192.37,21713.0
2018-06-07 11:55:00,204.55,205.11,204.49,204.97,25033.0,192.3982,192.9249,192.3418,192.7933,25033.0
2018-06-07 12:00:00,205.01,205.24,205.0,205.16,5667.0,192.8309,193.0472,192.8215,192.972,5667.0
2018-06-07 12:05:00,205.23,205.34,205.22,205.26,2300.0,193.0378,193.1413,193.0284,193.066,2300.0
2018-06-07 12:10:00,205.26,205.35,205.18,205.25,4662.0,193.066,193.1507,192.9908,193.0566,4662.0
2018-06-07 12:15:00,205.24,205.37,205.23,205.37,1500.0,193.0472,193.1695,193.0378,193.1695,1500.0
2018-06-07 12:20:00,205.29,205.34,205.17,205.27,4200.0,193.0943,193.1413,192.9814,193.0754,4200.0
2018-06-07 12:25:00,205.37,205.54,205.37,205.46,4188.0,193.1695,193.3294,193.1695,193.2542,4188.0
2018-06-07 12:30:00,205.46,205.46,205.17,205.25,3852.0,193.2542,193.2542,192.9814,193.0566,3852.0
2018-06-07 12:35:00,205.08,205.08,204.98,205.04,1600.0,192.8967,192.8967,192.8027,192.8591,1600.0
2018-06-07 12:40:00,205.09,205.09,204.8,204.83,2729.0,192.9061,192.9061,192.6334,192.6616,2729.0
2018-06-07 12:45:00,204.84,204.92,204.67,204.67,1001.0,192.671,192.7462,192.5111,192.5111,1001.0
2018-06-07 12:50:00,204.72,204.94,204.72,204.91,1800.0,192.5581,192.765,192.5581,192.7368,1800.0
2018-06-07 12:55:00,204.92,204.92,204.73,204.9,4106.0,192.7462,192.7462,192.5675,192.7274,4106.0
2018-06-07 13:00:00,204.8,204.99,204.8,204.95,1900.0,192.6334,192.8121,192.6334,192.7745,1900.0
2018-06-07 13:05:00,204.98,204.99,204.79,204.84,2200.0,192.8027,192.8121,192.624,192.671,2200.0
2018-06-07 13:10:00,204.76,204.86,204.56,204.62,2850.0,192.5957,192.6898,192.4076,192.4641,2850.0
2018-06-07 13:15:00,204.67,204.67,204.47,204.55,3450.0,192.5111,192.5111,192.323,192.3982,3450.0
2018-06-07 13:20:00,204.66,204.66,204.46,204.46,1437.0,192.5017,192.5017,192.3136,192.3136,1437.0
2018-06-07 13:25:00,204.55,204.57,204.42,204.42,1300.0,192.3982,192.417,192.2759,192.2759,1300.0
2018-06-07 13:30:00,204.45,204.58,204.43,204.58,2916.0,192.3042,192.4264,192.2853,192.4264,2916.0
2018-06-07 13:35:00,204.52,204.52,204.11,204.14,2800.0,192.37,192.37,191.9844,192.0126,2800.0
2018-06-07 13:40:00,204.23,204.52,204.09,204.5,2320.0,192.0972,192.37,191.9655,192.3512,2320.0
2018-06-07 13:45:00,204.44,204.8,204.44,204.8,5020.0,192.2948,192.6334,192.2948,192.6334,5020.0
2018-06-07 13:50:00,204.67,204.77,204.6,204.6,2948.0,192.5111,192.6051,192.4452,192.4452,2948.0
2018-06-07 13:55:00,204.64,204.79,204.58,204.58,1400.0,192.4829,192.624,192.4264,192.4264,1400.0
2018-06-07 14:00:00,204.53,204.79,204.4,204.79,4934.0,192.3794,192.624,192.2571,192.624,4934.0
2018-06-07 14:05:00,204.8,204.93,204.8,204.82,5448.0,192.6334,192.7556,192.6334,192.6522,5448.0
2018-06-07 14:10:00,204.94,204.96,204.79,204.96,2100.0,192.765,192.7839,192.624,192.7839,2100.0
2018-06-07 14:15:00,204.85,204.87,204.73,204.86,3000.0,192.6804,192.6992,192.5675,192.6898,3000.0
2018-06-07 14:20:00,204.87,204.87,204.67,204.85,2100.0,192.6992,192.6992,192.5111,192.6804,2100.0
2018-06-07 14:25:00,204.77,204.79,204.63,204.79,2548.0,192.6051,192.624,192.4735,192.624,2548.0
2018-06-07 14:30:00,204.78,204.91,204.75,204.91,1400.0,192.6146,192.7368,192.5863,192.7368,1400.0
2018-06-07 14:35:00,204.93,205.0,204.87,204.97,2300.0,192.7556,192.8215,192.6992,192.7933,2300.0
2018-06-07 14:40:00,204.93,204.97,204.84,204.9,2921.0,192.7556,192.7933,192.671,192.7274,2921.0
2018-06-07 14:45:00,204.91,205.1,204.9,205.1,3458.0,192.7368,192.9155,192.7274,192.9155,3458.0
2018-06-07 14:50:00,205.11,205.22,205.1,205.16,1800.0,192.9249,193.0284,192.9155,192.972,1800.0
2018-06-07 14:55:00,205.06,205.14,204.96,205.14,4809.0,192.8779,192.9532,192.7839,192.9532,4809.0
2018-06-07 15:00:00,205.08,205.19,205.01,205.04,8952.0,192.8967,193.0002,192.8309,192.8591,8952.0
2018-06-07 15:05:00,205.04,205.2,204.97,204.97,6304.0,192.8591,193.0096,192.7933,192.7933,6304.0
2018-06-07 15:10:00,205.0,205.17,204.95,205.11,3931.0,192.8215,192.9814,192.7745,192.9249,3931.0
2018-06-07 15:15:00,205.15,205.15,205.07,205.09,4748.0,192.9626,192.9626,192.8873,192.9061,4748.0
2018-06-07 15:20:00,205.15,205.2,205.07,205.07,6449.0,192.9626,193.0096,192.8873,192.8873,6449.0
2018-06-07 15:25:00,205.1,205.19,205.09,205.13,5200.0,192.9155,193.0002,192.9061,192.9438,5200.0
2018-06-07 15:30:00,205.15,205.27,205.09,205.24,2800.0,192.9626,193.0754,192.9061,193.0472,2800.0
2018-06-07 15:35:00,205.25,205.45,205.25,205.3,6080.0,193.0566,193.2448,193.0566,193.1037,6080.0
2018-06-07 15:40:00,205.27,205.41,205.27,205.31,7204.0,193.0754,193.2071,193.0754,193.1131,7204.0
2018-06-07 15:45:00,205.32,205.38,204.97,205.0,13536.0,193.1225,193.1789,192.7933,192.8215,13536.0
2018-06-07 15:50:00,205.01,205.24,205.01,205.13,15843.0,192.8309,193.0472,192.8309,192.9438,15843.0
2018-06-07 15:55:00,205.17,205.74,205.11,205.49,170591.0,192.9814,193.5175,192.9249,193.2824,170591.0
2018-06-08 09:30:00,205.69,205.69,204.55,205.17,12143.0,193.4705,193.4705,192.3982,192.9814,12143.0
2018-06-08 09:35:00,205.01,205.24,204.95,205.12,20327.0,192.8309,193.0472,192.7745,192.9344,20327.0
2018-06-08 09:40:00,205.11,205.64,204.94,205.61,8706.0,192.9249,193.4235,192.765,193.3952,8706.0
2018-06-08 09:45:00,205.7,206.5,205.58,206.22,19861.0,193.4799,194.2324,193.367,193.969,19861.0
2018-06-08 09:50:00,206.16,206.79,206.08,206.65,13420.0,193.9126,194.5051,193.8373,194.3735,13420.0
2018-06-08 09:55:00,206.63,206.63,206.18,206.18,6600.0,194.3546,194.3546,193.9314,193.9314,6600.0
2018-06-08 10:00:00,206.14,206.49,206.08,206.31,7101.0,193.8938,194.223,193.8373,194.0537,7101.0
2018-06-08 10:05:00,206.38,206.5,206.25,206.34,13692.0,194.1195,194.2324,193.9972,194.0819,13692.0
2018-06-08 10:10:00,206.37,206.46,206.18,206.21,4401.0,194.1101,194.1947,193.9314,193.9596,4401.0
2018-06-08 10:15:00,206.22,206.37,206.19,206.36,3600.0,193.969,194.1101,193.9408,194.1007,3600.0
2018-06-08 10:20:00,206.39,206.5,206.33,206.4,7563.0,194.1289,194.2324,194.0725,194.1383,7563.0
2018-06-08 10:25:00,206.43,206.44,206.0,206.06,7145.0,194.1665,194.1759,193.7621,193.8185,7145.0
2018-06-08 10:30:00,206.01,206.12,205.9,205.9,2100.0,193.7715,193.8749,193.668,193.668,2100.0
2018-06-08 10:35:00,205.97,205.98,205.42,205.42,6408.0,193.7339,193.7433,193.2165,193.2165,6408.0
2018-06-08 10:40:00,205.42,205.71,205.41,205.68,4100.0,193.2165,193.4893,193.2071,193.4611,4100.0
2018-06-08 10:45:00,205.63,205.64,205.3,205.4,3400.0,193.4141,193.4235,193.1037,193.1977,3400.0
2018-06-08 10:50:00,205.45,205.64,205.4,205.58,3545.0,193.2448,193.4235,193.1977,193.367,3545.0
2018-06-08 10:55:00,205.75,205.75,205.34,205.52,4400.0,193.5269,193.5269,193.1413,193.3106,4400.0
2018-06-08 11:00:00,205.44,205.52,205.38,205.51,3000.0,193.2353,193.3106,193.1789,193.3012,3000.0
2018-06-08 11:05:00,205.58,205.58,205.44,205.45,4800.0,193.367,193.367,193.2353,193.2448,4800.0
2018-06-08 11:10:00,205.45,205.62,205.42,205.42,7161.0,193.2448,193.4047,193.2165,193.2165,7161.0
2018-06-08 11:15:00,205.5,205.63,205.42,205.5,6052.0,193.2918,193.4141,193.2165,193.2918,6052.0
2018-06-08 11:20:00,205.48,205.48,205.23,205.35,2947.0,193.273,193.273,193.0378,193.1507,2947.0
2018-06-08 11:25:00,205.26,205.27,205.02,205.12,3900.0,193.066,193.0754,192.8403,192.9344,3900.0
2018-06-08 11:30:00,205.11,205.27,205.07,205.26,4200.0,192.9249,193.0754,192.8873,193.066,4200.0
2018-06-08 11:35:00,205.23,205.42,205.22,205.24,4876.0,193.0378,193.2165,193.0284,193.0472,4876.0
2018-06-08 11:40:00,205.23,205.37,205.23,205.37,4402.0,193.0378,193.1695,193.0378,193.1695,4402.0
2018-06-08 11:45:00,205.2,205.23,205.01,205.02,2600.0,193.0096,193.0378,192.8309,192.8403,2600.0
2018-06-08 11:50:00,205.1,205.42,205.1,205.36,2586.0,192.9155,193.2165,192.9155,193.1601,2586.0
2018-06-08 11:55:00,205.31,205.38,205.13,205.22,3650.0,193.1131,193.1789,192.9438,193.0284,3650.0
2018-06-08 12:00:00,205.28,205.55,205.28,205.55,1800.0,193.0848,193.3388,193.0848,193.3388,1800.0
2018-06-08 12:05:00,205.43,205.55,205.41,205.55,1600.0,193.2259,193.3388,193.2071,193.3388,1600.0
2018-06-08 12:10:00,205.55,205.55,205.38,205.49,1900.0,193.3388,193.3388,193.1789,193.2824,1900.0
2018-06-08 12:15:00,205.4,205.54,205.39,205.39,2104.0,193.1977,193.3294,193.1883,193.1883,2104.0
2018-06-08 12:20:00,205.39,205.59,205.38,205.58,1229.0,193.1883,193.3764,193.1789,193.367,1229.0
2018-06-08 12:25:00,205.6,205.69,205.53,205.69,2191.0,193.3858,193.4705,193.32,193.4705,2191.0
2018-06-08 12:30:00,205.8,205.87,205.8,205.83,2341.0,193.574,193.6398,193.574,193.6022,2341.0
2018-06-08 12:35:00,205.88,205.88,205.72,205.77,2440.0,193.6492,193.6492,193.4987,193.5457,2440.0
2018-06-08 12:40:00,205.78,205.93,205.75,205.93,2000.0,193.5551,193.6962,193.5269,193.6962,2000.0
2018-06-08 12:45:00,205.9,205.98,205.85,205.92,2875.0,193.668,193.7433,193.621,193.6868,2875.0
2018-06-08 12:50:00,205.98,206.02,205.81,205.87,4199.0,193.7433,193.7809,193.5834,193.6398,4199.0
2018-06-08 12:55:00,205.88,206.03,205.82,205.94,1024.0,193.6492,193.7903,193.5928,193.7056,1024.0
2018-06-08 13:00:00,206.0,206.0,205.89,205.89,495.0,193.7621,193.7621,193.6586,193.6586,495.0
2018-06-08 13:05:00,205.79,205.8,205.67,205.74,2600.0,193.5646,193.574,193.4517,193.5175,2600.0
2018-06-08 13:10:00,205.75,205.79,205.73,205.75,1000.0,193.5269,193.5646,193.5081,193.5269,1000.0
2018-06-08 13:15:00,205.75,205.75,205.74,205.74,419.0,193.5269,193.5269,193.5175,193.5175,419.0
2018-06-08 13:20:00,205.75,205.82,205.73,205.81,2300.0,193.5269,193.5928,193.5081,193.5834,2300.0
2018-06-08 13:25:00,205.81,205.84,205.71,205.76,2400.0,193.5834,193.6116,193.4893,193.5363,2400.0
2018-06-08 13:30:00,205.78,205.78,205.63,205.74,2900.0,193.5551,193.5551,193.4141,193.5175,2900.0
2018-06-08 13:35:00,205.81,205.9,205.69,205.76,2700.0,193.5834,193.668,193.4705,193.5363,2700.0
2018-06-08 13:40:00,205.76,205.83,205.73,205.74,3200.0,193.5363,193.6022,193.5081,193.5175,3200.0
2018-06-08 13:45:00,205.82,205.97,205.79,205.79,2900.0,193.5928,193.7339,193.5646,193.5646,2900.0
2018-06-08 13:50:00,205.79,205.88,205.6,205.81,7648.0,193.5646,193.6492,193.3858,193.5834,7648.0
2018-06-08 13:55:00,205.78,205.84,205.74,205.84,2000.0,193.5551,193.6116,193.5175,193.6116,2000.0
2018-06-08 14:00:00,205.83,206.04,205.83,205.9,6099.0,193.6022,193.7997,193.6022,193.668,6099.0
2018-06-08 14:05:00,205.87,206.05,205.87,206.03,2800.0,193.6398,193.8091,193.6398,193.7903,2800.0
2018-06-08 14:10:00,206.04,206.16,206.03,206.16,3485.0,193.7997,193.9126,193.7903,193.9126,3485.0
2018-06-08 14:15:00,206.22,206.28,206.19,206.25,2833.0,193.969,194.0254,193.9408,193.9972,2833.0
2018-06-08 14:20:00,206.26,206.28,206.15,206.19,3761.0,194.0066,194.0254,193.9032,193.9408,3761.0
2018-06-08 14:25:00,206.18,206.27,206.17,206.27,1232.0,193.9314,194.016,193.922,194.016,1232.0
2018-06-08 14:30:00,206.3,206.34,206.18,206.34,5072.0,194.0443,194.0819,193.9314,194.0819,5072.0
2018-06-08 14:35:00,206.35,206.44,206.29,206.44,4573.0,194.0913,194.1759,194.0348,194.1759,4573.0
2018-06-08 14:40:00,206.44,206.5,206.4,206.41,20435.0,194.1759,194.2324,194.1383,194.1477,20435.0
2018-06-08 14:45:00,206.43,206.44,206.32,206.35,5494.0,194.1665,194.1759,194.0631,194.0913,5494.0
2018-06-08 14:50:00,206.38,206.38,206.3,206.3,3751.0,194.1195,194.1195,194.0443,194.0443,3751.0
2018-06-08 14:55:00,206.28,206.3,206.14,206.18,7418.0,194.0254,194.0443,193.8938,193.9314,7418.0
2018-06-08 15:00:00,206.19,206.19,206.12,206.16,4867.0,193.9408,193.9408,193.8749,193.9126,4867.0
2018-06-08 15:05:00,206.16,206.2,206.11,206.12,3400.0,193.9126,193.9502,193.8655,193.8749,3400.0
2018-06-08 15:10:00,206.13,206.16,206.08,206.14,6676.0,193.8844,193.9126,193.8373,193.8938,6676.0
2018-06-08 15:15:00,206.13,206.13,205.83,205.84,8394.0,193.8844,193.8844,193.6022,193.6116,8394.0
2018-06-08 15:20:00,205.86,205.94,205.82,205.82,3900.0,193.6304,193.7056,193.5928,193.5928,3900.0
2018-06-08 15:25:00,205.85,205.86,205.78,205.8,3979.0,193.621,193.6304,193.5551,193.574,3979.0
2018-06-08 15:30:00,205.8,205.88,205.8,205.85,4100.0,193.574,193.6492,193.574,193.621,4100.0
2018-06-08 15:35:00,205.83,205.93,205.81,205.88,4595.0,193.6022,193.6962,193.5834,193.6492,4595.0
2018-06-08 15:40:00,205.87,205.98,205.85,205.96,6929.0,193.6398,193.7433,193.621,193.7245,6929.0
2018-06-08 15:45:00,205.98,206.22,205.98,206.22,16609.0,193.7433,193.969,193.7433,193.969,16609.0
2018-06-08 15:50:00,206.23,206.34,206.23,206.3,19356.0,193.9784,194.0819,193.9784,194.0443,19356.0
2018-06-08 15:55:00,206.3,206.49,206.26,206.41,69992.0,194.0443,194.223,194.0066,194.1477,69992.0
2018-06-11 09:30:00,207.2,208.02,206.66,207.49,15576.0,194.8908,195.6621,194.3829,195.1636,15576.0
2018-06-11 09:35:00,207.66,207.67,207.05,207.32,6733.0,195.3235,195.3329,194.7497,195.0037,6733.0
2018-06-11 09:40:00,207.32,207.48,207.05,207.29,3000.0,195.0037,195.1542,194.7497,194.9754,3000.0
2018-06-11 09:45:00,207.08,207.31,206.9,207.01,36306.0,194.7779,194.9943,194.6086,194.7121,36306.0
2018-06-11 09:50:00,207.06,207.35,207.03,207.24,8856.0,194.7591,195.0319,194.7309,194.9284,8856.0
2018-06-11 09:55:00,207.22,207.25,207.11,207.25,6842.0,194.9096,194.9378,194.8061,194.9378,6842.0
2018-06-11 10:00:00,207.25,207.55,207.1,207.45,7098.0,194.9378,195.22,194.7967,195.1259,7098.0
2018-06-11 10:05:00,207.55,208.0,207.55,207.93,18063.0,195.22,195.6433,195.22,195.5774,18063.0
2018-06-11 10:10:00,207.9,208.16,207.87,208.14,6805.0,195.5492,195.7938,195.521,195.7749,6805.0
2018-06-11 10:15:00,208.06,208.06,207.81,208.0,17246.0,195.6997,195.6997,195.4645,195.6433,17246.0
2018-06-11 10:20:00,208.0,208.19,207.97,208.03,6873.0,195.6433,195.822,195.615,195.6715,6873.0
2018-06-11 10:25:00,208.06,208.32,207.97,208.0,6000.0,195.6997,195.9443,195.615,195.6433,6000.0
2018-06-11 10:30:00,208.03,208.2,208.01,208.01,5200.0,195.6715,195.8314,195.6527,195.6527,5200.0
2018-06-11 10:35:00,207.99,208.06,207.82,207.84,7700.0,195.6339,195.6997,195.474,195.4928,7700.0
2018-06-11 10:40:00,207.81,207.92,207.79,207.88,8775.0,195.4645,195.568,195.4457,195.5304,8775.0
2018-06-11 10:45:00,207.87,207.91,207.77,207.78,8499.0,195.521,195.5586,195.4269,195.4363,8499.0
2018-06-11 10:50:00,207.77,207.79,207.56,207.56,10149.0,195.4269,195.4457,195.2294,195.2294,10149.0
2018-06-11 10:55:00,207.54,207.54,207.34,207.34,1800.0,195.2106,195.2106,195.0225,195.0225,1800.0
2018-06-11 11:00:00,207.37,207.39,207.2,207.27,8208.0,195.0507,195.0695,194.8908,194.9566,8208.0
2018-06-11 11:05:00,207.26,207.51,207.22,207.37,4816.0,194.9472,195.1824,194.9096,195.0507,4816.0
2018-06-11 11:10:00,207.37,207.43,207.26,207.43,4215.0,195.0507,195.1071,194.9472,195.1071,4215.0
2018-06-11 11:15:00,207.39,207.46,207.32,207.46,1769.0,195.0695,195.1353,195.0037,195.1353,1769.0
2018-06-11 11:20:00,207.46,207.66,207.46,207.64,4225.0,195.1353,195.3235,195.1353,195.3046,4225.0
2018-06-11 11:25:00,207.56,207.59,207.47,207.47,6300.0,195.2294,195.2576,195.1447,195.1447,6300.0
2018-06-11 11:30:00,207.47,207.47,206.97,207.42,10585.0,195.1447,195.1447,194.6745,195.0977,10585.0
2018-06-11 11:35:00,207.42,207.52,207.41,207.52,2200.0,195.0977,195.1918,195.0883,195.1918,2200.0
2018-06-11 11:40:00,207.57,208.05,207.55,208.0,12930.0,195.2388,195.6903,195.22,195.6433,12930.0
2018-06-11 11:45:00,208.0,208.05,207.74,207.8,6523.0,195.6433,195.6903,195.3987,195.4551,6523.0
2018-06-11 11:50:00,207.71,207.71,207.56,207.67,5347.0,195.3705,195.3705,195.2294,195.3329,5347.0
2018-06-11 11:55:00,207.6,207.6,207.41,207.53,4074.0,195.267,195.267,195.0883,195.2012,4074.0
2018-06-11 12:00:00,207.58,207.66,207.49,207.49,2117.0,195.2482,195.3235,195.1636,195.1636,2117.0
2018-06-11 12:05:00,207.45,207.69,207.43,207.69,4366.0,195.1259,195.3517,195.1071,195.3517,4366.0
2018-06-11 12:10:00,207.73,207.76,207.67,207.7,3811.0,195.3893,195.4175,195.3329,195.3611,3811.0
2018-06-11 12:15:00,207.7,207.77,207.64,207.7,7819.0,195.3611,195.4269,195.3046,195.3611,7819.0
2018-06-11 12:20:00,207.7,207.76,207.67,207.76,3193.0,195.3611,195.4175,195.3329,195.4175,3193.0
2018-06-11 12:25:00,207.72,207.92,207.71,207.92,3700.0,195.3799,195.568,195.3705,195.568,3700.0
2018-06-11 12:30:00,207.93,207.95,207.86,207.93,4423.0,195.5774,195.5962,195.5116,195.5774,4423.0
2018-06-11 12:35:00,207.91,208.05,207.89,208.0,5345.0,195.5586,195.6903,195.5398,195.6433,5345.0
2018-06-11 12:40:00,207.95,208.02,207.92,207.94,6445.0,195.5962,195.6621,195.568,195.5868,6445.0
2018-06-11 12:45:00,207.98,208.04,207.94,208.02,3606.0,195.6244,195.6809,195.5868,195.6621,3606.0
2018-06-11 12:50:00,208.04,208.27,207.98,208.27,9556.0,195.6809,195.8972,195.6244,195.8972,9556.0
2018-06-11 12:55:00,208.31,208.31,208.21,208.24,4500.0,195.9348,195.9348,195.8408,195.869,4500.0
2018-06-11 13:00:00,208.27,208.27,208.07,208.07,4020.0,195.8972,195.8972,195.7091,195.7091,4020.0
2018-06-11 13:05:00,208.09,208.19,208.03,208.18,4078.0,195.7279,195.822,195.6715,195.8126,4078.0
2018-06-11 13:10:00,208.16,208.33,208.13,208.33,4400.0,195.7938,195.9537,195.7655,195.9537,4400.0
2018-06-11 13:15:00,208.32,208.33,208.21,208.28,7404.0,195.9443,195.9537,195.8408,195.9066,7404.0
2018-06-11 13:20:00,208.31,208.41,208.24,208.28,9238.0,195.9348,196.0289,195.869,195.9066,9238.0
2018-06-11 13:25:00,208.3,208.5,208.3,208.5,4812.0,195.9254,196.1136,195.9254,196.1136,4812.0
2018-06-11 13:30:00,208.45,208.57,208.43,208.45,6451.0,196.0665,196.1794,196.0477,196.0665,6451.0
2018-06-11 13:35:00,208.45,208.51,208.4,208.46,7349.0,196.0665,196.123,196.0195,196.0759,7349.0
2018-06-11 13:40:00,208.44,208.48,208.38,208.48,8390.0,196.0571,196.0947,196.0007,196.0947,8390.0
2018-06-11 13:45:00,208.42,208.44,208.27,208.34,5251.0,196.0383,196.0571,195.8972,195.9631,5251.0
2018-06-11 13:50:00,208.34,208.34,208.16,208.17,3289.0,195.9631,195.9631,195.7938,195.8032,3289.0
2018-06-11 13:55:00,208.14,208.3,208.14,208.3,3879.0,195.7749,195.9254,195.7749,195.9254,3879.0
2018-06-11 14:00:00,208.33,208.36,208.22,208.22,5500.0,195.9537,195.9819,195.8502,195.8502,5500.0
2018-06-11 14:05:00,208.22,208.41,208.19,208.39,11751.0,195.8502,196.0289,195.822,196.0101,11751.0
2018-06-11 14:10:00,208.36,208.36,208.15,208.21,6500.0,195.9819,195.9819,195.7844,195.8408,6500.0
2018-06-11 14:15:00,208.21,208.22,208.05,208.12,7099.0,195.8408,195.8502,195.6903,195.7561,7099.0
2018-06-11 14:20:00,208.07,208.09,207.99,208.08,11073.0,195.7091,195.7279,195.6339,195.7185,11073.0
2018-06-11 14:25:00,208.06,208.07,207.89,207.94,7459.0,195.6997,195.7091,195.5398,195.5868,7459.0
2018-06-11 14:30:00,207.95,208.02,207.87,207.98,11759.0,195.5962,195.6621,195.521,195.6244,11759.0
2018-06-11 14:35:00,207.99,208.0,207.84,207.84,10797.0,195.6339,195.6433,195.4928,195.4928,10797.0
2018-06-11 14:40:00,207.84,207.89,207.77,207.79,6936.0,195.4928,195.5398,195.4269,195.4457,6936.0
2018-06-11 14:45:00,207.78,207.82,207.73,207.8,4900.0,195.4363,195.474,195.3893,195.4551,4900.0
2018-06-11 14:50:00,207.78,207.81,207.7,207.73,7579.0,195.4363,195.4645,195.3611,195.3893,7579.0
2018-06-11 14:55:00,207.76,207.84,207.74,207.78,3800.0,195.4175,195.4928,195.3987,195.4363,3800.0
2018-06-11 15:00:00,207.78,207.83,207.78,207.79,1900.0,195.4363,195.4834,195.4363,195.4457,1900.0
2018-06-11 15:05:00,207.8,207.89,207.77,207.88,6063.0,195.4551,195.5398,195.4269,195.5304,6063.0
2018-06-11 15:10:00,207.86,207.91,207.84,207.86,9755.0,195.5116,195.5586,195.4928,195.5116,9755.0
2018-06-11 15:15:00,207.85,207.93,207.83,207.86,5317.0,195.5022,195.5774,195.4834,195.5116,5317.0
2018-06-11 15:20:00,207.88,207.91,207.85,207.86,6884.0,195.5304,195.5586,195.5022,195.5116,6884.0
2018-06-11 15:25:00,207.85,207.99,207.84,207.94,10355.0,195.5022,195.6339,195.4928,195.5868,10355.0
2018-06-11 15:30:00,207.92,207.93,207.86,207.93,7285.0,195.568,195.5774,195.5116,195.5774,7285.0
2018-06-11 15:35:00,207.9,207.93,207.81,207.84,7558.0,195.5492,195.5774,195.4645,195.4928,7558.0
2018-06-11 15:40:00,207.81,207.83,207.76,207.76,10300.0,195.4645,195.4834,195.4175,195.4175,10300.0
2018-06-11 15:45:00,207.78,207.8,207.74,207.77,37682.0,195.4363,195.4551,195.3987,195.4269,37682.0
2018-06-11 15:50:00,207.76,207.87,207.73,207.84,33738.0,195.4175,195.521,195.3893,195.4928,33738.0
2018-06-11 15:55:00,207.84,207.91,207.44,207.49,68421.0,195.4928,195.5586,195.1165,195.1636,68421.0
2018-06-12 09:30:00,208.5,208.5,207.5,208.32,29597.0,196.1136,196.1136,195.173,195.9443,29597.0
2018-06-12 09:35:00,208.32,208.81,208.11,208.79,47661.0,195.9443,196.4051,195.7467,196.3863,47661.0
2018-06-12 09:40:00,208.72,208.72,207.88,207.97,19859.0,196.3205,196.3205,195.5304,195.615,19859.0
2018-06-12 09:45:00,207.88,207.91,207.22,207.44,11857.0,195.5304,195.5586,194.9096,195.1165,11857.0
2018-06-12 09:50:00,207.53,207.57,207.4,207.48,5203.0,195.2012,195.2388,195.0789,195.1542,5203.0
2018-06-12 09:55:00,207.44,207.57,207.08,207.13,10545.0,195.1165,195.2388,194.7779,194.8249,10545.0
2018-06-12 10:00:00,207.0,207.34,206.92,207.3,20478.0,194.7027,195.0225,194.6274,194.9848,20478.0
2018-06-12 10:05:00,207.39,207.74,207.39,207.4,10739.0,195.0695,195.3987,195.0695,195.0789,10739.0
2018-06-12 10:10:00,207.4,207.58,207.4,207.45,8220.0,195.0789,195.2482,195.0789,195.1259,8220.0
2018-06-12 10:15:00,207.44,207.59,207.38,207.5,10630.0,195.1165,195.2576,195.0601,195.173,10630.0
2018-06-12 10:20:00,207.47,207.5,207.21,207.3,11505.0,195.1447,195.173,194.9002,194.9848,11505.0
2018-06-12 10:25:00,207.26,207.28,206.86,206.92,10866.0,194.9472,194.966,194.571,194.6274,10866.0
2018-06-12 10:30:00,206.93,207.09,206.88,206.91,10417.0,194.6368,194.7873,194.5898,194.618,10417.0
2018-06-12 10:35:00,206.84,206.89,206.53,206.61,8293.0,194.5522,194.5992,194.2606,194.3358,8293.0
2018-06-12 10:40:00,206.58,206.82,206.58,206.78,11571.0,194.3076,194.5334,194.3076,194.4957,11571.0
2018-06-12 10:45:00,206.76,206.82,206.55,206.64,12221.0,194.4769,194.5334,194.2794,194.3641,12221.0
2018-06-12 10:50:00,206.66,206.84,206.63,206.84,13393.0,194.3829,194.5522,194.3546,194.5522,13393.0
2018-06-12 10:55:00,206.81,206.82,206.51,206.56,9004.0,194.524,194.5334,194.2418,194.2888,9004.0
2018-06-12 11:00:00,206.58,206.58,206.38,206.47,5476.0,194.3076,194.3076,194.1195,194.2042,5476.0
2018-06-12 11:05:00,206.47,206.73,206.43,206.67,8394.0,194.2042,194.4487,194.1665,194.3923,8394.0
2018-06-12 11:10:00,206.67,206.72,206.57,206.62,11071.0,194.3923,194.4393,194.2982,194.3452,11071.0
2018-06-12 11:15:00,206.6,206.67,206.48,206.58,8216.0,194.3264,194.3923,194.2136,194.3076,8216.0
2018-06-12 11:20:00,206.61,206.74,206.6,206.65,5802.0,194.3358,194.4581,194.3264,194.3735,5802.0
2018-06-12 11:25:00,206.68,206.7,206.56,206.58,6370.0,194.4017,194.4205,194.2888,194.3076,6370.0
2018-06-12 11:30:00,206.58,206.63,206.54,206.57,7716.0,194.3076,194.3546,194.27,194.2982,7716.0
2018-06-12 11:35:00,206.58,206.73,206.57,206.66,6995.0,194.3076,194.4487,194.2982,194.3829,6995.0
2018-06-12 11:40:00,206.64,206.73,206.6,206.67,7262.0,194.3641,194.4487,194.3264,194.3923,7262.0
2018-06-12 11:45:00,206.69,206.76,206.66,206.72,4091.0,194.4111,194.4769,194.3829,194.4393,4091.0
2018-06-12 11:50:00,206.73,206.91,206.7,206.91,7150.0,194.4487,194.618,194.4205,194.618,7150.0
2018-06-12 11:55:00,206.87,207.03,206.87,206.99,5011.0,194.5804,194.7309,194.5804,194.6933,5011.0
2018-06-12 12:00:00,207.0,207.0,206.92,206.94,7049.0,194.7027,194.7027,194.6274,194.6462,7049.0
2018-06-12 12:05:00,206.94,206.99,206.76,206.76,7410.0,194.6462,194.6933,194.4769,194.4769,7410.0
2018-06-12 12:10:00,206.79,206.88,206.68,206.69,5999.0,194.5051,194.5898,194.4017,194.4111,5999.0
2018-06-12 12:15:00,206.67,206.88,206.66,206.8,7500.0,194.3923,194.5898,194.3829,194.5146,7500.0
2018-06-12 12:20:00,206.85,206.95,206.82,206.94,2700.0,194.5616,194.6556,194.5334,194.6462,2700.0
2018-06-12 12:25:00,206.92,206.92,206.86,206.92,4800.0,194.6274,194.6274,194.571,194.6274,4800.0
2018-06-12 12:30:00,206.92,207.03,206.92,206.94,5897.0,194.6274,194.7309,194.6274,194.6462,5897.0
2018-06-12 12:35:00,206.94,207.06,206.93,207.02,3034.0,194.6462,194.7591,194.6368,194.7215,3034.0
2018-06-12 12:40:00,206.98,207.03,206.94,206.98,5306.0,194.6839,194.7309,194.6462,194.6839,5306.0
2018-06-12 12:45:00,206.97,207.09,206.96,207.09,3735.0,194.6745,194.7873,194.665,194.7873,3735.0
2018-06-12 12:50:00,207.13,207.32,207.13,207.29,4100.0,194.8249,195.0037,194.8249,194.9754,4100.0
2018-06-12 12:55:00,207.31,207.36,207.26,207.26,5132.0,194.9943,195.0413,194.9472,194.9472,5132.0
2018-06-12 13:00:00,207.26,207.26,207.11,207.13,4282.0,194.9472,194.9472,194.8061,194.8249,4282.0
2018-06-12 13:05:00,207.17,207.18,207.11,207.14,6062.0,194.8626,194.872,194.8061,194.8344,6062.0
2018-06-12 13:10:00,207.2,207.2,207.12,207.18,9648.0,194.8908,194.8908,194.8155,194.872,9648.0
2018-06-12 13:15:00,207.21,207.28,207.13,207.13,5295.0,194.9002,194.966,194.8249,194.8249,5295.0
2018-06-12 13:20:00,207.12,207.2,207.11,207.16,3440.0,194.8155,194.8908,194.8061,194.8532,3440.0
2018-06-12 13:25:00,207.2,207.28,207.15,207.18,5907.0,194.8908,194.966,194.8438,194.872,5907.0
2018-06-12 13:30:00,207.15,207.19,207.12,207.14,2993.0,194.8438,194.8814,194.8155,194.8344,2993.0
2018-06-12 13:35:00,207.13,207.23,207.13,207.19,8632.0,194.8249,194.919,194.8249,194.8814,8632.0
2018-06-12 13:40:00,207.16,207.22,207.16,207.22,4500.0,194.8532,194.9096,194.8532,194.9096,4500.0
2018-06-12 13:45:00,207.24,207.24,207.16,207.16,3613.0,194.9284,194.9284,194.8532,194.8532,3613.0
2018-06-12 13:50:00,207.21,207.33,207.2,207.31,4711.0,194.9002,195.0131,194.8908,194.9943,4711.0
2018-06-12 13:55:00,207.32,207.39,207.3,207.32,6198.0,195.0037,195.0695,194.9848,195.0037,6198.0
2018-06-12 14:00:00,207.3,207.36,207.25,207.31,4117.0,194.9848,195.0413,194.9378,194.9943,4117.0
2018-06-12 14:05:00,207.33,207.44,207.32,207.4,3093.0,195.0131,195.1165,195.0037,195.0789,3093.0
2018-06-12 14:10:00,207.39,207.47,207.35,207.41,6705.0,195.0695,195.1447,195.0319,195.0883,6705.0
2018-06-12 14:15:00,207.39,207.39,207.31,207.36,18430.0,195.0695,195.0695,194.9943,195.0413,18430.0
2018-06-12 14:20:00,207.33,207.34,207.28,207.28,2352.0,195.0131,195.0225,194.966,194.966,2352.0
2018-06-12 14:25:00,207.3,207.34,206.99,206.99,5846.0,194.9848,195.0225,194.6933,194.6933,5846.0
2018-06-12 14:30:00,206.98,207.07,206.85,206.98,3605.0,194.6839,194.7685,194.5616,194.6839,3605.0
2018-06-12 14:35:00,207.0,207.09,206.95,207.0,5192.0,194.7027,194.7873,194.6556,194.7027,5192.0
2018-06-12 14:40:00,207.0,207.01,206.95,207.01,3617.0,194.7027,194.7121,194.6556,194.7121,3617.0
2018-06-12 14:45:00,207.02,207.02,206.95,207.01,4361.0,194.7215,194.7215,194.6556,194.7121,4361.0
2018-06-12 14:50:00,206.99,206.99,206.8,206.8,8023.0,194.6933,194.6933,194.5146,194.5146,8023.0
2018-06-12 14:55:00,206.79,206.84,206.66,206.68,3875.0,194.5051,194.5522,194.3829,194.4017,3875.0
2018-06-12 15:00:00,206.62,206.88,206.61,206.81,8983.0,194.3452,194.5898,194.3358,194.524,8983.0
2018-06-12 15:05:00,206.83,206.97,206.78,206.81,7576.0,194.5428,194.6745,194.4957,194.524,7576.0
2018-06-12 15:10:00,206.82,206.86,206.77,206.81,7747.0,194.5334,194.571,194.4863,194.524,7747.0
2018-06-12 15:15:00,206.81,206.94,206.8,206.91,10477.0,194.524,194.6462,194.5146,194.618,10477.0
2018-06-12 15:20:00,206.91,207.0,206.9,207.0,11299.0,194.618,194.7027,194.6086,194.7027,11299.0
2018-06-12 15:25:00,206.97,207.16,206.94,207.1,8879.0,194.6745,194.8532,194.6462,194.7967,8879.0
2018-06-12 15:30:00,207.12,207.13,207.05,207.08,9317.0,194.8155,194.8249,194.7497,194.7779,9317.0
2018-06-12 15:35:00,207.06,207.15,207.03,207.13,13286.0,194.7591,194.8438,194.7309,194.8249,13286.0
2018-06-12 15:40:00,207.15,207.27,207.13,207.13,8057.0,194.8438,194.9566,194.8249,194.8249,8057.0
2018-06-12 15:45:00,207.12,207.16,207.0,207.14,19429.0,194.8155,194.8532,194.7027,194.8344,19429.0
2018-06-12 15:50:00,207.16,207.32,207.16,207.21,18089.0,194.8532,195.0037,194.8532,194.9002,18089.0
2018-06-12 15:55:00,207.23,207.47,207.23,207.37,76999.0,194.919,195.1447,194.919,195.0507,76999.0
2018-06-13 09:30:00,207.45,208.38,207.05,208.02,18374.0,195.1259,196.0007,194.7497,195.6621,18374.0
2018-06-13 09:35:00,208.14,208.58,208.1,208.54,3085.0,195.7749,196.1888,195.7373,196.1512,3085.0
2018-06-13 09:40:00,208.51,208.51,208.25,208.31,7600.0,196.123,196.123,195.8784,195.9348,7600.0
2018-06-13 09:45:00,208.16,208.29,208.06,208.12,2880.0,195.7938,195.916,195.6997,195.7561,2880.0
2018-06-13 09:50:00,208.13,208.25,207.74,207.86,5807.0,195.7655,195.8784,195.3987,195.5116,5807.0
2018-06-13 09:55:00,207.8,207.82,207.32,207.42,5280.0,195.4551,195.474,195.0037,195.0977,5280.0
2018-06-13 10:00:00,207.4,207.51,207.17,207.51,9359.0,195.0789,195.1824,194.8626,195.1824,9359.0
2018-06-13 10:05:00,207.45,207.56,207.44,207.46,5586.0,195.1259,195.2294,195.1165,195.1353,5586.0
2018-06-13 10:10:00,207.42,207.56,207.42,207.48,2630.0,195.0977,195.2294,195.0977,195.1542,2630.0
2018-06-13 10:15:00,207.58,207.73,207.56,207.65,3802.0,195.2482,195.3893,195.2294,195.3141,3802.0
2018-06-13 10:20:00,207.63,207.72,207.55,207.68,3600.0,195.2952,195.3799,195.22,195.3423,3600.0
2018-06-13 10:25:00,207.71,207.71,207.47,207.48,3322.0,195.3705,195.3705,195.1447,195.1542,3322.0
2018-06-13 10:30:00,207.5,207.57,207.46,207.5,4105.0,195.173,195.2388,195.1353,195.173,4105.0
2018-06-13 10:35:00,207.49,207.66,207.34,207.34,7285.0,195.1636,195.3235,195.0225,195.0225,7285.0
2018-06-13 10:40:00,207.36,207.36,207.1,207.18,12420.0,195.0413,195.0413,194.7967,194.872,12420.0
2018-06-13 10:45:00,207.1,207.34,207.06,207.13,3466.0,194.7967,195.0225,194.7591,194.8249,3466.0
2018-06-13 10:50:00,207.14,207.23,207.13,207.23,5220.0,194.8344,194.919,194.8249,194.919,5220.0
2018-06-13 10:55:00,207.28,207.38,207.2,207.3,3300.0,194.966,195.0601,194.8908,194.9848,3300.0
2018-06-13 11:00:00,207.27,207.41,207.25,207.31,2820.0,194.9566,195.0883,194.9378,194.9943,2820.0
2018-06-13 11:05:00,207.27,207.31,207.26,207.3,14505.0,194.9566,194.9943,194.9472,194.9848,14505.0
2018-06-13 11:10:00,207.29,207.62,207.23,207.55,5350.0,194.9754,195.2858,194.919,195.22,5350.0
2018-06-13 11:15:00,207.55,207.94,207.55,207.81,3900.0,195.22,195.5868,195.22,195.4645,3900.0
2018-06-13 11:20:00,207.76,207.85,207.71,207.75,2565.0,195.4175,195.5022,195.3705,195.4081,2565.0
2018-06-13 11:25:00,207.78,207.85,207.74,207.79,2700.0,195.4363,195.5022,195.3987,195.4457,2700.0
2018-06-13 11:30:00,207.76,207.77,207.69,207.77,3000.0,195.4175,195.4269,195.3517,195.4269,3000.0
2018-06-13 11:35:00,207.77,207.97,207.72,207.85,21012.0,195.4269,195.615,195.3799,195.5022,21012.0
2018-06-13 11:40:00,207.85,207.96,207.83,207.91,5710.0,195.5022,195.6056,195.4834,195.5586,5710.0
2018-06-13 11:45:00,207.87,207.91,207.85,207.91,11715.0,195.521,195.5586,195.5022,195.5586,11715.0
2018-06-13 11:50:00,207.92,208.04,207.91,207.98,3900.0,195.568,195.6809,195.5586,195.6244,3900.0
2018-06-13 11:55:00,208.0,208.08,207.84,207.87,2824.0,195.6433,195.7185,195.4928,195.521,2824.0
2018-06-13 12:00:00,207.86,207.95,207.82,207.95,4000.0,195.5116,195.5962,195.474,195.5962,4000.0
2018-06-13 12:05:00,207.92,207.92,207.84,207.9,2887.0,195.568,195.568,195.4928,195.5492,2887.0
2018-06-13 12:10:00,207.86,208.02,207.82,208.02,8417.0,195.5116,195.6621,195.474,195.6621,8417.0
2018-06-13 12:15:00,208.05,208.12,207.98,208.09,4188.0,195.6903,195.7561,195.6244,195.7279,4188.0
2018-06-13 12:20:00,208.15,208.15,207.98,207.99,2600.0,195.7844,195.7844,195.6244,195.6339,2600.0
2018-06-13 12:25:00,208.0,208.17,208.0,208.1,2306.0,195.6433,195.8032,195.6433,195.7373,2306.0
2018-06-13 12:30:00,208.11,208.27,208.02,208.2,4499.0,195.7467,195.8972,195.6621,195.8314,4499.0
2018-06-13 12:35:00,208.16,208.19,208.13,208.16,1100.0,195.7938,195.822,195.7655,195.7938,1100.0
2018-06-13 12:40:00,208.16,208.27,208.12,208.21,14551.0,195.7938,195.8972,195.7561,195.8408,14551.0
2018-06-13 12:45:00,208.21,208.23,208.14,208.18,2920.0,195.8408,195.8596,195.7749,195.8126,2920.0
2018-06-13 12:50:00,208.17,208.2,208.15,208.16,5062.0,195.8032,195.8314,195.7844,195.7938,5062.0
2018-06-13 12:55:00,208.15,208.21,208.12,208.21,6283.0,195.7844,195.8408,195.7561,195.8408,6283.0
2018-06-13 13:00:00,208.21,208.6,208.18,208.54,8469.0,195.8408,196.2076,195.8126,196.1512,8469.0
2018-06-13 13:05:00,208.58,208.58,208.28,208.28,2075.0,196.1888,196.1888,195.9066,195.9066,2075.0
2018-06-13 13:10:00,208.32,208.5,208.32,208.43,3885.0,195.9443,196.1136,195.9443,196.0477,3885.0
2018-06-13 13:15:00,208.35,208.37,208.27,208.33,2431.0,195.9725,195.9913,195.8972,195.9537,2431.0
2018-06-13 13:20:00,208.3,208.32,208.24,208.32,900.0,195.9254,195.9443,195.869,195.9443,900.0
2018-06-13 13:25:00,208.32,208.43,208.32,208.39,1600.0,195.9443,196.0477,195.9443,196.0101,1600.0
2018-06-13 13:30:00,208.38,208.46,208.38,208.4,1400.0,196.0007,196.0759,196.0007,196.0195,1400.0
2018-06-13 13:35:00,208.41,208.43,208.32,208.41,3257.0,196.0289,196.0477,195.9443,196.0289,3257.0
2018-06-13 13:40:00,208.42,208.46,208.39,208.42,1053.0,196.0383,196.0759,196.0101,196.0383,1053.0
2018-06-13 13:45:00,208.4,208.43,208.37,208.43,1400.0,196.0195,196.0477,195.9913,196.0477,1400.0
2018-06-13 13:50:00,208.38,208.39,208.26,208.33,4402.0,196.0007,196.0101,195.8878,195.9537,4402.0
2018-06-13 13:55:00,208.33,208.37,208.29,208.3,2989.0,195.9537,195.9913,195.916,195.9254,2989.0
2018-06-13 14:00:00,208.28,208.37,208.05,208.2,14304.0,195.9066,195.9913,195.6903,195.8314,14304.0
2018-06-13 14:05:00,208.2,208.28,208.09,208.1,6675.0,195.8314,195.9066,195.7279,195.7373,6675.0
2018-06-13 14:10:00,208.1,208.33,208.02,208.21,3185.0,195.7373,195.9537,195.6621,195.8408,3185.0
2018-06-13 14:15:00,208.22,208.3,208.15,208.2,4800.0,195.8502,195.9254,195.7844,195.8314,4800.0
2018-06-13 14:20:00,208.13,208.46,207.95,208.28,29543.0,195.7655,196.0759,195.5962,195.9066,29543.0
2018-06-13 14:25:00,208.31,208.4,208.16,208.17,34733.0,195.9348,196.0195,195.7938,195.8032,34733.0
2018-06-13 14:30:00,208.1,208.6,208.1,208.6,13048.0,195.7373,196.2076,195.7373,196.2076,13048.0
2018-06-13 14:35:00,208.58,208.66,208.48,208.64,3987.0,196.1888,196.2641,196.0947,196.2452,3987.0
2018-06-13 14:40:00,208.7,208.77,208.51,208.53,4018.0,196.3017,196.3675,196.123,196.1418,4018.0
2018-06-13 14:45:00,208.51,208.51,208.26,208.35,5506.0,196.123,196.123,195.8878,195.9725,5506.0
2018-06-13 14:50:00,208.34,208.39,208.1,208.28,2500.0,195.9631,196.0101,195.7373,195.9066,2500.0
2018-06-13 14:55:00,208.27,208.33,208.1,208.14,4401.0,195.8972,195.9537,195.7373,195.7749,4401.0
2018-06-13 15:00:00,208.2,208.52,208.2,208.52,3937.0,195.8314,196.1324,195.8314,196.1324,3937.0
2018-06-13 15:05:00,208.51,208.59,208.43,208.59,5571.0,196.123,196.1982,196.0477,196.1982,5571.0
2018-06-13 15:10:00,208.43,208.55,208.3,208.3,3810.0,196.0477,196.1606,195.9254,195.9254,3810.0
2018-06-13 15:15:00,208.33,208.38,208.17,208.17,6848.0,195.9537,196.0007,195.8032,195.8032,6848.0
2018-06-13 15:20:00,208.24,208.28,208.2,208.24,8196.0,195.869,195.9066,195.8314,195.869,8196.0
2018-06-13 15:25:00,208.26,208.3,207.86,207.9,18148.0,195.8878,195.9254,195.5116,195.5492,18148.0
2018-06-13 15:30:00,207.9,207.94,207.82,207.93,5961.0,195.5492,195.5868,195.474,195.5774,5961.0
2018-06-13 15:35:00,207.91,207.96,207.83,207.84,6331.0,195.5586,195.6056,195.4834,195.4928,6331.0
2018-06-13 15:40:00,207.84,208.01,207.81,207.88,11296.0,195.4928,195.6527,195.4645,195.5304,11296.0
2018-06-13 15:45:00,207.85,207.85,207.67,207.72,14216.0,195.5022,195.5022,195.3329,195.3799,14216.0
2018-06-13 15:50:00,207.7,207.81,207.62,207.79,14405.0,195.3611,195.4645,195.2858,195.4457,14405.0
2018-06-13 15:55:00,207.76,207.86,207.34,207.5,72254.0,195.4175,195.5116,195.0225,195.173,72254.0
2018-06-14 09:30:00,208.79,208.98,208.5,208.84,27539.0,196.3863,196.565,196.1136,196.4334,27539.0
2018-06-14 09:35:00,208.72,208.86,208.13,208.29,16768.0,196.3205,196.4522,195.7655,195.916,16768.0
2018-06-14 09:40:00,208.44,208.44,208.13,208.23,1948.0,196.0571,196.0571,195.7655,195.8596,1948.0
2018-06-14 09:45:00,208.43,208.48,208.42,208.48,1900.0,196.0477,196.0947,196.0383,196.0947,1900.0
2018-06-14 09:50:00,208.4,208.44,207.94,208.01,3100.0,196.0195,196.0571,195.5868,195.6527,3100.0
2018-06-14 09:55:00,208.02,208.02,207.55,207.55,2760.0,195.6621,195.6621,195.22,195.22,2760.0
2018-06-14 10:00:00,207.69,208.02,207.53,207.96,8665.0,195.3517,195.6621,195.2012,195.6056,8665.0
2018-06-14 10:05:00,207.94,208.02,207.63,207.78,5014.0,195.5868,195.6621,195.2952,195.4363,5014.0
2018-06-14 10:10:00,207.73,207.73,207.37,207.37,4070.0,195.3893,195.3893,195.0507,195.0507,4070.0
2018-06-14 10:15:00,207.39,207.46,207.22,207.27,2769.0,195.0695,195.1353,194.9096,194.9566,2769.0
2018-06-14 10:20:00,207.2,207.35,207.15,207.19,2400.0,194.8908,195.0319,194.8438,194.8814,2400.0
2018-06-14 10:25:00,207.23,207.54,207.23,207.35,2725.0,194.919,195.2106,194.919,195.0319,2725.0
2018-06-14 10:30:00,207.28,207.29,207.03,207.03,2430.0,194.966,194.9754,194.7309,194.7309,2430.0
2018-06-14 10:35:00,207.06,207.16,207.05,207.06,2700.0,194.7591,194.8532,194.7497,194.7591,2700.0
2018-06-14 10:40:00,207.06,207.17,206.98,207.05,5200.0,194.7591,194.8626,194.6839,194.7497,5200.0
2018-06-14 10:45:00,207.06,207.1,206.83,206.9,9300.0,194.7591,194.7967,194.5428,194.6086,9300.0
2018-06-14 10:50:00,206.85,206.96,206.57,206.62,9314.0,194.5616,194.665,194.2982,194.3452,9314.0
2018-06-14 10:55:00,206.66,206.66,206.49,206.5,1700.0,194.3829,194.3829,194.223,194.2324,1700.0
2018-06-14 11:00:00,206.53,206.57,206.29,206.51,4065.0,194.2606,194.2982,194.0348,194.2418,4065.0
2018-06-14 11:05:00,206.5,206.84,206.35,206.78,5000.0,194.2324,194.5522,194.0913,194.4957,5000.0
2018-06-14 11:10:00,206.93,207.1,206.86,206.99,4260.0,194.6368,194.7967,194.571,194.6933,4260.0
2018-06-14 11:15:00,206.91,206.94,206.79,206.93,2100.0,194.618,194.6462,194.5051,194.6368,2100.0
2018-06-14 11:20:00,206.94,207.08,206.91,207.06,2708.0,194.6462,194.7779,194.618,194.7591,2708.0
2018-06-14 11:25:00,207.08,207.21,207.07,207.11,1800.0,194.7779,194.9002,194.7685,194.8061,1800.0
2018-06-14 11:30:00,207.08,207.1,206.8,206.97,9566.0,194.7779,194.7967,194.5146,194.6745,9566.0
2018-06-14 11:35:00,206.97,207.07,206.85,207.07,4971.0,194.6745,194.7685,194.5616,194.7685,4971.0
2018-06-14 11:40:00,207.14,207.2,207.07,207.07,2400.0,194.8344,194.8908,194.7685,194.7685,2400.0
2018-06-14 11:45:00,207.1,207.1,206.9,206.94,8506.0,194.7967,194.7967,194.6086,194.6462,8506.0
2018-06-14 11:50:00,206.94,207.0,206.73,206.8,4561.0,194.6462,194.7027,194.4487,194.5146,4561.0
2018-06-14 11:55:00,206.78,206.92,206.77,206.83,2088.0,194.4957,194.6274,194.4863,194.5428,2088.0
2018-06-14 12:00:00,206.88,206.88,206.58,206.58,8479.0,194.5898,194.5898,194.3076,194.3076,8479.0
2018-06-14 12:05:00,206.58,206.68,206.52,206.68,4700.0,194.3076,194.4017,194.2512,194.4017,4700.0
2018-06-14 12:10:00,206.65,206.78,206.65,206.69,3626.0,194.3735,194.4957,194.3735,194.4111,3626.0
2018-06-14 12:15:00,206.64,206.75,206.6,206.67,3089.0,194.3641,194.4675,194.3264,194.3923,3089.0
2018-06-14 12:20:00,206.68,206.77,206.61,206.77,3800.0,194.4017,194.4863,194.3358,194.4863,3800.0
2018-06-14 12:25:00,206.71,206.79,206.55,206.72,5199.0,194.4299,194.5051,194.2794,194.4393,5199.0
2018-06-14 12:30:00,206.59,206.72,206.55,206.71,2569.0,194.317,194.4393,194.2794,194.4299,2569.0
2018-06-14 12:35:00,206.65,206.88,206.65,206.77,2155.0,194.3735,194.5898,194.3735,194.4863,2155.0
2018-06-14 12:40:00,206.77,206.86,206.77,206.85,2250.0,194.4863,194.571,194.4863,194.5616,2250.0
2018-06-14 12:45:00,206.85,207.05,206.85,206.95,5834.0,194.5616,194.7497,194.5616,194.6556,5834.0
2018-06-14 12:50:00,206.96,207.12,206.87,207.12,5322.0,194.665,194.8155,194.5804,194.8155,5322.0
2018-06-14 12:55:00,207.02,207.05,206.96,206.97,1600.0,194.7215,194.7497,194.665,194.6745,1600.0
2018-06-14 13:00:00,207.01,207.04,206.91,207.04,4400.0,194.7121,194.7403,194.618,194.7403,4400.0
2018-06-14 13:05:00,207.08,207.35,207.05,207.28,2823.0,194.7779,195.0319,194.7497,194.966,2823.0
2018-06-14 13:10:00,207.29,207.44,207.28,207.42,2924.0,194.9754,195.1165,194.966,195.0977,2924.0
2018-06-14 13:15:00,207.42,207.53,207.38,207.53,4198.0,195.0977,195.2012,195.0601,195.2012,4198.0
2018-06-14 13:20:00,207.59,207.7,207.59,207.62,3554.0,195.2576,195.3611,195.2576,195.2858,3554.0
2018-06-14 13:25:00,207.63,207.69,207.62,207.69,2412.0,195.2952,195.3517,195.2858,195.3517,2412.0
2018-06-14 13:30:00,207.77,207.92,207.74,207.89,1283.0,195.4269,195.568,195.3987,195.5398,1283.0
2018-06-14 13:35:00,207.87,207.92,207.62,207.63,4657.0,195.521,195.568,195.2858,195.2952,4657.0
2018-06-14 13:40:00,207.64,207.78,207.6,207.73,1875.0,195.3046,195.4363,195.267,195.3893,1875.0
2018-06-14 13:45:00,207.76,207.84,207.74,207.81,3902.0,195.4175,195.4928,195.3987,195.4645,3902.0
2018-06-14 13:50:00,207.83,207.83,207.68,207.68,4554.0,195.4834,195.4834,195.3423,195.3423,4554.0
2018-06-14 13:55:00,207.66,207.74,207.57,207.57,3097.0,195.3235,195.3987,195.2388,195.2388,3097.0
2018-06-14 14:00:00,207.62,207.63,207.55,207.55,4000.0,195.2858,195.2952,195.22,195.22,4000.0
2018-06-14 14:05:00,207.55,207.55,207.14,207.16,9710.0,195.22,195.22,194.8344,194.8532,9710.0
2018-06-14 14:10:00,207.18,207.2,207.11,207.16,2809.0,194.872,194.8908,194.8061,194.8532,2809.0
2018-06-14 14:15:00,207.21,207.25,207.13,207.25,5412.0,194.9002,194.9378,194.8249,194.9378,5412.0
2018-06-14 14:20:00,207.27,207.55,207.26,207.55,2800.0,194.9566,195.22,194.9472,195.22,2800.0
2018-06-14 14:25:00,207.55,207.55,207.34,207.34,5680.0,195.22,195.22,195.0225,195.0225,5680.0
2018-06-14 14:30:00,207.43,207.43,207.2,207.2,4422.0,195.1071,195.1071,194.8908,194.8908,4422.0
2018-06-14 14:35:00,207.13,207.29,207.13,207.23,5675.0,194.8249,194.9754,194.8249,194.919,5675.0
2018-06-14 14:40:00,207.23,207.28,207.18,207.27,1908.0,194.919,194.966,194.872,194.9566,1908.0
2018-06-14 14:45:00,207.23,207.24,207.13,207.14,4571.0,194.919,194.9284,194.8249,194.8344,4571.0
2018-06-14 14:50:00,207.15,207.19,207.07,207.12,3816.0,194.8438,194.8814,194.7685,194.8155,3816.0
2018-06-14 14:55:00,207.13,207.13,206.9,206.9,2236.0,194.8249,194.8249,194.6086,194.6086,2236.0
2018-06-14 15:00:00,206.88,206.88,206.71,206.73,3600.0,194.5898,194.5898,194.4299,194.4487,3600.0
2018-06-14 15:05:00,206.77,207.02,206.77,207.02,5970.0,194.4863,194.7215,194.4863,194.7215,5970.0
2018-06-14 15:10:00,206.97,207.04,206.96,207.03,4750.0,194.6745,194.7403,194.665,194.7309,4750.0
2018-06-14 15:15:00,207.01,207.06,206.97,207.04,7535.0,194.7121,194.7591,194.6745,194.7403,7535.0
2018-06-14 15:20:00,207.04,207.2,206.98,207.16,8334.0,194.7403,194.8908,194.6839,194.8532,8334.0
2018-06-14 15:25:00,207.17,207.28,207.15,207.23,6252.0,194.8626,194.966,194.8438,194.919,6252.0
2018-06-14 15:30:00,207.23,207.29,207.13,207.22,10294.0,194.919,194.9754,194.8249,194.9096,10294.0
2018-06-14 15:35:00,207.17,207.29,207.13,207.26,12371.0,194.8626,194.9754,194.8249,194.9472,12371.0
2018-06-14 15:40:00,207.26,207.5,207.26,207.44,10590.0,194.9472,195.173,194.9472,195.1165,10590.0
2018-06-14 15:45:00,207.44,207.56,207.33,207.55,13589.0,195.1165,195.2294,195.0131,195.22,13589.0
2018-06-14 15:50:00,207.53,207.53,207.39,207.44,21687.0,195.2012,195.2012,195.0695,195.1165,21687.0
2018-06-14 15:55:00,207.48,207.48,207.3,207.39,52247.0,195.1542,195.1542,194.9848,195.0695,52247.0
2018-06-15 09:30:00,206.23,206.51,205.84,205.84,274295.0,193.9784,194.2418,193.6116,193.6116,274295.0
2018-06-15 09:35:00,205.87,207.07,205.86,206.92,12541.0,193.6398,194.7685,193.6304,194.6274,12541.0
2018-06-15 09:40:00,206.63,207.01,206.38,207.01,3836.0,194.3546,194.7121,194.1195,194.7121,3836.0
2018-06-15 09:45:00,206.89,207.52,206.75,207.39,5400.0,194.5992,195.1918,194.4675,195.0695,5400.0
2018-06-15 09:50:00,207.37,207.61,207.27,207.37,5465.0,195.0507,195.2764,194.9566,195.0507,5465.0
2018-06-15 09:55:00,207.44,207.62,207.22,207.62,6751.0,195.1165,195.2858,194.9096,195.2858,6751.0
2018-06-15 10:00:00,207.52,207.7,207.31,207.7,9510.0,195.1918,195.3611,194.9943,195.3611,9510.0
2018-06-15 10:05:00,207.74,207.85,207.58,207.58,5174.0,195.3987,195.5022,195.2482,195.2482,5174.0
2018-06-15 10:10:00,207.61,207.79,207.51,207.79,1260.0,195.2764,195.4457,195.1824,195.4457,1260.0
2018-06-15 10:15:00,207.79,207.92,207.73,207.92,5469.0,195.4457,195.568,195.3893,195.568,5469.0
2018-06-15 10:20:00,207.83,208.4,207.81,208.22,22747.0,195.4834,196.0195,195.4645,195.8502,22747.0
2018-06-15 10:25:00,208.15,208.8,208.1,208.7,21212.0,195.7844,196.3957,195.7373,196.3017,21212.0
2018-06-15 10:30:00,208.67,208.81,207.62,207.75,15741.0,196.2735,196.4051,195.2858,195.4081,15741.0
2018-06-15 10:35:00,207.8,207.91,207.4,207.5,8420.0,195.4551,195.5586,195.0789,195.173,8420.0
2018-06-15 10:40:00,207.46,207.7,207.37,207.63,4700.0,195.1353,195.3611,195.0507,195.2952,4700.0
2018-06-15 10:45:00,207.65,207.89,207.5,207.82,3733.0,195.3141,195.5398,195.173,195.474,3733.0
2018-06-15 10:50:00,207.83,207.83,207.53,207.76,3769.0,195.4834,195.4834,195.2012,195.4175,3769.0
2018-06-15 10:55:00,207.69,207.92,207.57,207.74,3188.0,195.3517,195.568,195.2388,195.3987,3188.0
2018-06-15 11:00:00,207.72,207.77,207.49,207.68,4887.0,195.3799,195.4269,195.1636,195.3423,4887.0
2018-06-15 11:05:00,207.8,207.81,207.46,207.57,3634.0,195.4551,195.4645,195.1353,195.2388,3634.0
2018-06-15 11:10:00,207.54,207.61,207.38,207.45,3800.0,195.2106,195.2764,195.0601,195.1259,3800.0
2018-06-15 11:15:00,207.42,207.48,207.42,207.43,1100.0,195.0977,195.1542,195.0977,195.1071,1100.0
2018-06-15 11:20:00,207.45,207.68,207.4,207.65,4224.0,195.1259,195.3423,195.0789,195.3141,4224.0
2018-06-15 11:25:00,207.58,207.58,207.23,207.23,2424.0,195.2482,195.2482,194.919,194.919,2424.0
2018-06-15 11:30:00,207.24,207.36,207.1,207.24,4050.0,194.9284,195.0413,194.7967,194.9284,4050.0
2018-06-15 11:35:00,207.18,207.42,207.14,207.31,6130.0,194.872,195.0977,194.8344,194.9943,6130.0
2018-06-15 11:40:00,207.39,207.49,207.35,207.43,2941.0,195.0695,195.1636,195.0319,195.1071,2941.0
2018-06-15 11:45:00,207.49,207.54,207.37,207.48,3023.0,195.1636,195.2106,195.0507,195.1542,3023.0
2018-06-15 11:50:00,207.48,207.61,207.46,207.56,11300.0,195.1542,195.2764,195.1353,195.2294,11300.0
2018-06-15 11:55:00,207.62,207.68,207.5,207.53,2954.0,195.2858,195.3423,195.173,195.2012,2954.0
2018-06-15 12:00:00,207.56,207.61,207.5,207.5,4314.0,195.2294,195.2764,195.173,195.173,4314.0
2018-06-15 12:05:00,207.5,207.51,207.28,207.34,5920.0,195.173,195.1824,194.966,195.0225,5920.0
2018-06-15 12:10:00,207.34,207.42,207.3,207.35,5894.0,195.0225,195.0977,194.9848,195.0319,5894.0
2018-06-15 12:15:00,207.34,207.56,207.34,207.52,3184.0,195.0225,195.2294,195.0225,195.1918,3184.0
2018-06-15 12:20:00,207.51,207.58,207.48,207.58,1041.0,195.1824,195.2482,195.1542,195.2482,1041.0
2018-06-15 12:25:00,207.53,207.53,207.4,207.44,8084.0,195.2012,195.2012,195.0789,195.1165,8084.0
2018-06-15 12:30:00,207.52,207.52,207.47,207.48,800.0,195.1918,195.1918,195.1447,195.1542,800.0
2018-06-15 12:35:00,207.49,207.5,207.45,207.49,1900.0,195.1636,195.173,195.1259,195.1636,1900.0
2018-06-15 12:40:00,207.52,207.57,207.4,207.4,4418.0,195.1918,195.2388,195.0789,195.0789,4418.0
2018-06-15 12:45:00,207.44,207.49,207.39,207.47,3433.0,195.1165,195.1636,195.0695,195.1447,3433.0
2018-06-15 12:50:00,207.53,207.57,207.5,207.51,1952.0,195.2012,195.2388,195.173,195.1824,1952.0
2018-06-15 12:55:00,207.52,207.58,207.5,207.54,4637.0,195.1918,195.2482,195.173,195.2106,4637.0
2018-06-15 13:00:00,207.52,207.56,207.48,207.49,6742.0,195.1918,195.2294,195.1542,195.1636,6742.0
2018-06-15 13:05:00,207.49,207.52,207.42,207.5,1600.0,195.1636,195.1918,195.0977,195.173,1600.0
2018-06-15 13:10:00,207.52,207.52,207.46,207.49,3239.0,195.1918,195.1918,195.1353,195.1636,3239.0
2018-06-15 13:15:00,207.53,207.55,207.47,207.5,4059.0,195.2012,195.22,195.1447,195.173,4059.0
2018-06-15 13:20:00,207.53,207.53,207.43,207.48,1811.0,195.2012,195.2012,195.1071,195.1542,1811.0
2018-06-15 13:25:00,207.52,207.55,207.46,207.48,1100.0,195.1918,195.22,195.1353,195.1542,1100.0
2018-06-15 13:30:00,207.47,207.55,207.43,207.51,2230.0,195.1447,195.22,195.1071,195.1824,2230.0
2018-06-15 13:35:00,207.5,207.5,207.44,207.49,1394.0,195.173,195.173,195.1165,195.1636,1394.0
2018-06-15 13:40:00,207.47,207.52,207.42,207.51,5212.0,195.1447,195.1918,195.0977,195.1824,5212.0
2018-06-15 13:45:00,207.5,207.51,207.41,207.48,3000.0,195.173,195.1824,195.0883,195.1542,3000.0
2018-06-15 13:50:00,207.48,207.48,207.42,207.44,2696.0,195.1542,195.1542,195.0977,195.1165,2696.0
2018-06-15 13:55:00,207.43,207.49,207.4,207.46,4233.0,195.1071,195.1636,195.0789,195.1353,4233.0
2018-06-15 14:00:00,207.51,207.53,207.4,207.45,3532.0,195.1824,195.2012,195.0789,195.1259,3532.0
2018-06-15 14:05:00,207.4,207.56,207.39,207.55,3001.0,195.0789,195.2294,195.0695,195.22,3001.0
2018-06-15 14:10:00,207.53,207.57,207.48,207.53,6107.0,195.2012,195.2388,195.1542,195.2012,6107.0
2018-06-15 14:15:00,207.52,207.55,207.48,207.5,4995.0,195.1918,195.22,195.1542,195.173,4995.0
2018-06-15 14:20:00,207.53,207.75,207.5,207.54,25183.0,195.2012,195.4081,195.173,195.2106,25183.0
2018-06-15 14:25:00,207.55,208.14,207.54,208.13,26605.0,195.22,195.7749,195.2106,195.7655,26605.0
2018-06-15 14:30:00,208.05,208.19,207.96,208.19,2975.0,195.6903,195.822,195.6056,195.822,2975.0
2018-06-15 14:35:00,208.16,208.16,207.92,207.95,2100.0,195.7938,195.7938,195.568,195.5962,2100.0
2018-06-15 14:40:00,208.0,208.02,207.96,207.98,1500.0,195.6433,195.6621,195.6056,195.6244,1500.0
2018-06-15 14:45:00,208.01,208.19,208.01,208.02,4302.0,195.6527,195.822,195.6527,195.6621,4302.0
2018-06-15 14:50:00,208.02,208.12,208.02,208.09,1604.0,195.6621,195.7561,195.6621,195.7279,1604.0
2018-06-15 14:55:00,208.12,208.16,208.07,208.1,3100.0,195.7561,195.7938,195.7091,195.7373,3100.0
2018-06-15 15:00:00,208.04,208.06,207.96,208.04,6429.0,195.6809,195.6997,195.6056,195.6809,6429.0
2018-06-15 15:05:00,208.06,208.1,207.98,207.98,2104.0,195.6997,195.7373,195.6244,195.6244,2104.0
2018-06-15 15:10:00,207.96,208.01,207.94,207.96,2002.0,195.6056,195.6527,195.5868,195.6056,2002.0
2018-06-15 15:15:00,207.98,207.98,207.82,207.83,1599.0,195.6244,195.6244,195.474,195.4834,1599.0
2018-06-15 15:20:00,207.81,207.95,207.8,207.95,2865.0,195.4645,195.5962,195.4551,195.5962,2865.0
2018-06-15 15:25:00,207.95,208.15,207.91,208.14,5808.0,195.5962,195.7844,195.5586,195.7749,5808.0
2018-06-15 15:30:00,208.1,208.1,207.99,208.01,13486.0,195.7373,195.7373,195.6339,195.6527,13486.0
2018-06-15 15:35:00,207.99,208.09,207.91,208.05,6690.0,195.6339,195.7279,195.5586,195.6903,6690.0
2018-06-15 15:40:00,208.07,208.12,207.94,208.05,9630.0,195.7091,195.7561,195.5868,195.6903,9630.0
2018-06-15 15:45:00,208.1,208.19,208.04,208.15,9765.0,195.7373,195.822,195.6809,195.7844,9765.0
2018-06-15 15:50:00,208.14,208.2,207.92,207.97,15000.0,195.7749,195.8314,195.568,195.615,15000.0
2018-06-15 15:55:00,207.99,208.69,207.98,208.55,174930.0,195.6339,196.2923,195.6244,196.1606,174930.0
2018-06-18 09:30:00,207.3,207.63,205.58,206.14,12016.0,194.9848,195.2952,193.367,193.8938,12016.0
2018-06-18 09:35:00,206.14,207.01,206.12,206.35,5878.0,193.8938,194.7121,193.8749,194.0913,5878.0
2018-06-18 09:40:00,206.95,207.36,206.92,206.96,2000.0,194.6556,195.0413,194.6274,194.665,2000.0
2018-06-18 09:45:00,206.97,207.17,206.89,207.05,1000.0,194.6745,194.8626,194.5992,194.7497,1000.0
2018-06-18 09:50:00,207.11,207.13,206.86,206.93,6076.0,194.8061,194.8249,194.571,194.6368,6076.0
2018-06-18 09:55:00,206.92,206.92,206.51,206.61,6404.0,194.6274,194.6274,194.2418,194.3358,6404.0
2018-06-18 10:00:00,206.66,206.84,206.65,206.73,1100.0,194.3829,194.5522,194.3735,194.4487,1100.0
2018-06-18 10:05:00,206.81,206.89,206.65,206.67,4505.0,194.524,194.5992,194.3735,194.3923,4505.0
2018-06-18 10:10:00,206.67,207.14,206.64,207.08,5662.0,194.3923,194.8344,194.3641,194.7779,5662.0
2018-06-18 10:15:00,207.04,207.12,206.92,206.97,3481.0,194.7403,194.8155,194.6274,194.6745,3481.0
2018-06-18 10:20:00,206.94,207.27,206.94,207.2,2580.0,194.6462,194.9566,194.6462,194.8908,2580.0
2018-06-18 10:25:00,207.21,207.3,207.16,207.16,1922.0,194.9002,194.9848,194.8532,194.8532,1922.0
2018-06-18 10:30:00,207.11,207.14,206.82,206.9,4653.0,194.8061,194.8344,194.5334,194.6086,4653.0
2018-06-18 10:35:00,206.89,207.11,206.78,207.06,10071.0,194.5992,194.8061,194.4957,194.7591,10071.0
2018-06-18 10:40:00,207.07,207.16,206.95,207.01,6680.0,194.7685,194.8532,194.6556,194.7121,6680.0
2018-06-18 10:45:00,207.06,207.25,207.04,207.09,4394.0,194.7591,194.9378,194.7403,194.7873,4394.0
2018-06-18 10:50:00,207.05,207.41,207.01,207.32,6903.0,194.7497,195.0883,194.7121,195.0037,6903.0
2018-06-18 10:55:00,207.39,207.42,207.22,207.38,4520.0,195.0695,195.0977,194.9096,195.0601,4520.0
2018-06-18 11:00:00,207.34,207.39,207.13,207.19,6405.0,195.0225,195.0695,194.8249,194.8814,6405.0
2018-06-18 11:05:00,207.16,207.59,207.16,207.52,2600.0,194.8532,195.2576,194.8532,195.1918,2600.0
2018-06-18 11:10:00,207.54,207.56,207.33,207.38,4756.0,195.2106,195.2294,195.0131,195.0601,4756.0
2018-06-18 11:15:00,207.35,207.35,207.16,207.25,4190.0,195.0319,195.0319,194.8532,194.9378,4190.0
2018-06-18 11:20:00,207.23,207.26,207.11,207.14,5624.0,194.919,194.9472,194.8061,194.8344,5624.0
2018-06-18 11:25:00,207.14,207.17,207.05,207.09,2885.0,194.8344,194.8626,194.7497,194.7873,2885.0
2018-06-18 11:30:00,207.13,207.28,207.1,207.18,4400.0,194.8249,194.966,194.7967,194.872,4400.0
2018-06-18 11:35:00,207.14,207.22,207.07,207.22,2126.0,194.8344,194.9096,194.7685,194.9096,2126.0
2018-06-18 11:40:00,207.3,207.58,207.3,207.55,3145.0,194.9848,195.2482,194.9848,195.22,3145.0
2018-06-18 11:45:00,207.52,207.58,207.29,207.35,7784.0,195.1918,195.2482,194.9754,195.0319,7784.0
2018-06-18 11:50:00,207.5,207.53,207.41,207.48,2700.0,195.173,195.2012,195.0883,195.1542,2700.0
2018-06-18 11:55:00,207.44,207.46,207.18,207.25,3900.0,195.1165,195.1353,194.872,194.9378,3900.0
2018-06-18 12:00:00,207.25,207.35,207.04,207.1,3600.0,194.9378,195.0319,194.7403,194.7967,3600.0
2018-06-18 12:05:00,207.14,207.53,207.14,207.52,7220.0,194.8344,195.2012,194.8344,195.1918,7220.0
2018-06-18 12:10:00,207.54,207.75,207.54,207.68,15622.0,195.2106,195.4081,195.2106,195.3423,15622.0
2018-06-18 12:15:00,207.7,207.71,207.4,207.43,2601.0,195.3611,195.3705,195.0789,195.1071,2601.0
2018-06-18 12:20:00,207.43,207.48,207.31,207.38,5500.0,195.1071,195.1542,194.9943,195.0601,5500.0
2018-06-18 12:25:00,207.37,207.39,207.27,207.34,3510.0,195.0507,195.0695,194.9566,195.0225,3510.0
2018-06-18 12:30:00,207.32,207.48,207.29,207.32,6090.0,195.0037,195.1542,194.9754,195.0037,6090.0
2018-06-18 12:35:00,207.33,207.42,207.32,207.32,2135.0,195.0131,195.0977,195.0037,195.0037,2135.0
2018-06-18 12:40:00,207.36,207.38,207.29,207.29,2998.0,195.0413,195.0601,194.9754,194.9754,2998.0
2018-06-18 12:45:00,207.33,207.35,207.16,207.17,4332.0,195.0131,195.0319,194.8532,194.8626,4332.0
2018-06-18 12:50:00,207.2,207.23,207.08,207.08,13916.0,194.8908,194.919,194.7779,194.7779,13916.0
2018-06-18 12:55:00,207.05,207.22,207.05,207.22,11877.0,194.7497,194.9096,194.7497,194.9096,11877.0
2018-06-18 13:00:00,207.25,207.25,207.11,207.16,13948.0,194.9378,194.9378,194.8061,194.8532,13948.0
2018-06-18 13:05:00,207.15,207.27,207.13,207.27,7900.0,194.8438,194.9566,194.8249,194.9566,7900.0
2018-06-18 13:10:00,207.24,207.28,207.24,207.28,400.0,194.9284,194.966,194.9284,194.966,400.0
2018-06-18 13:15:00,207.31,207.38,207.25,207.31,7260.0,194.9943,195.0601,194.9378,194.9943,7260.0
2018-06-18 13:20:00,207.38,207.75,207.38,207.75,21199.0,195.0601,195.4081,195.0601,195.4081,21199.0
2018-06-18 13:25:00,207.72,208.01,207.71,207.72,22328.0,195.3799,195.6527,195.3705,195.3799,22328.0
2018-06-18 13:30:00,207.72,207.83,207.69,207.77,4220.0,195.3799,195.4834,195.3517,195.4269,4220.0
2018-06-18 13:35:00,207.76,207.76,207.5,207.58,2285.0,195.4175,195.4175,195.173,195.2482,2285.0
2018-06-18 13:40:00,207.59,207.74,207.5,207.72,3607.0,195.2576,195.3987,195.173,195.3799,3607.0
2018-06-18 13:45:00,207.72,207.78,207.67,207.77,6651.0,195.3799,195.4363,195.3329,195.4269,6651.0
2018-06-18 13:50:00,207.69,207.75,207.61,207.67,4847.0,195.3517,195.4081,195.2764,195.3329,4847.0
2018-06-18 13:55:00,207.66,207.68,207.56,207.67,4605.0,195.3235,195.3423,195.2294,195.3329,4605.0
2018-06-18 14:00:00,207.65,207.75,207.58,207.59,1800.0,195.3141,195.4081,195.2482,195.2576,1800.0
2018-06-18 14:05:00,207.63,207.79,207.58,207.76,5600.0,195.2952,195.4457,195.2482,195.4175,5600.0
2018-06-18 14:10:00,207.78,207.83,207.5,207.59,4677.0,195.4363,195.4834,195.173,195.2576,4677.0
2018-06-18 14:15:00,207.58,207.64,207.53,207.64,2800.0,195.2482,195.3046,195.2012,195.3046,2800.0
2018-06-18 14:20:00,207.61,207.61,207.53,207.56,900.0,195.2764,195.2764,195.2012,195.2294,900.0
2018-06-18 14:25:00,207.55,207.61,207.49,207.49,4361.0,195.22,195.2764,195.1636,195.1636,4361.0
2018-06-18 14:30:00,207.53,207.55,207.38,207.45,5587.0,195.2012,195.22,195.0601,195.1259,5587.0
2018-06-18 14:35:00,207.4,207.45,207.35,207.39,3000.0,195.0789,195.1259,195.0319,195.0695,3000.0
2018-06-18 14:40:00,207.41,207.46,207.36,207.36,5457.0,195.0883,195.1353,195.0413,195.0413,5457.0
2018-06-18 14:45:00,207.33,207.33,207.19,207.23,2400.0,195.0131,195.0131,194.8814,194.919,2400.0
2018-06-18 14:50:00,207.22,207.27,207.2,207.24,3100.0,194.9096,194.9566,194.8908,194.9284,3100.0
2018-06-18 14:55:00,207.19,207.32,207.14,207.18,11802.0,194.8814,195.0037,194.8344,194.872,11802.0
2018-06-18 15:00:00,207.14,207.14,207.0,207.01,9014.0,194.8344,194.8344,194.7027,194.7121,9014.0
2018-06-18 15:05:00,207.01,207.11,206.98,207.06,4703.0,194.7121,194.8061,194.6839,194.7591,4703.0
2018-06-18 15:10:00,207.08,207.29,207.03,207.23,5195.0,194.7779,194.9754,194.7309,194.919,5195.0
2018-06-18 15:15:00,207.21,207.24,207.07,207.16,2677.0,194.9002,194.9284,194.7685,194.8532,2677.0
2018-06-18 15:20:00,207.15,207.25,207.13,207.2,3641.0,194.8438,194.9378,194.8249,194.8908,3641.0
2018-06-18 15:25:00,207.2,207.25,207.15,207.17,4830.0,194.8908,194.9378,194.8438,194.8626,4830.0
2018-06-18 15:30:00,207.21,207.34,207.05,207.33,15843.0,194.9002,195.0225,194.7497,195.0131,15843.0
2018-06-18 15:35:00,207.31,207.47,207.26,207.47,8279.0,194.9943,195.1447,194.9472,195.1447,8279.0
2018-06-18 15:40:00,207.44,207.53,207.43,207.46,28267.0,195.1165,195.2012,195.1071,195.1353,28267.0
2018-06-18 15:45:00,207.51,207.71,207.5,207.7,14999.0,195.1824,195.3705,195.173,195.3611,14999.0
2018-06-18 15:50:00,207.7,207.73,207.63,207.66,24462.0,195.3611,195.3893,195.2952,195.3235,24462.0
2018-06-18 15:55:00,207.66,207.73,207.47,207.6,37613.0,195.3235,195.3893,195.1447,195.267,37613.0
2018-06-19 09:30:00,206.11,206.11,205.13,205.93,12482.0,193.8655,193.8655,192.9438,193.6962,12482.0
2018-06-19 09:35:00,206.14,206.36,205.65,206.36,6090.0,193.8938,194.1007,193.4329,194.1007,6090.0
2018-06-19 09:40:00,206.25,206.47,205.94,206.1,7062.0,193.9972,194.2042,193.7056,193.8561,7062.0
2018-06-19 09:45:00,205.96,206.31,205.86,206.31,4484.0,193.7245,194.0537,193.6304,194.0537,4484.0
2018-06-19 09:50:00,206.34,206.34,205.87,205.96,4700.0,194.0819,194.0819,193.6398,193.7245,4700.0
2018-06-19 09:55:00,205.88,206.17,205.88,206.17,2906.0,193.6492,193.922,193.6492,193.922,2906.0
2018-06-19 10:00:00,206.22,206.24,205.79,205.91,10477.0,193.969,193.9878,193.5646,193.6774,10477.0
2018-06-19 10:05:00,206.0,206.16,205.87,205.87,4790.0,193.7621,193.9126,193.6398,193.6398,4790.0
2018-06-19 10:10:00,205.88,206.02,205.68,205.75,15939.0,193.6492,193.7809,193.4611,193.5269,15939.0
2018-06-19 10:15:00,205.7,205.83,205.58,205.73,5586.0,193.4799,193.6022,193.367,193.5081,5586.0
2018-06-19 10:20:00,205.75,205.79,205.58,205.58,8263.0,193.5269,193.5646,193.367,193.367,8263.0
2018-06-19 10:25:00,205.6,205.67,205.41,205.52,2931.0,193.3858,193.4517,193.2071,193.3106,2931.0
2018-06-19 10:30:00,205.54,205.65,205.34,205.65,3361.0,193.3294,193.4329,193.1413,193.4329,3361.0
2018-06-19 10:35:00,205.68,205.75,205.41,205.41,5221.0,193.4611,193.5269,193.2071,193.2071,5221.0
2018-06-19 10:40:00,205.35,205.54,205.31,205.54,3686.0,193.1507,193.3294,193.1131,193.3294,3686.0
2018-06-19 10:45:00,205.56,206.08,205.56,206.02,3836.0,193.3482,193.8373,193.3482,193.7809,3836.0
2018-06-19 10:50:00,205.99,206.14,205.93,206.08,7423.0,193.7527,193.8938,193.6962,193.8373,7423.0
2018-06-19 10:55:00,206.1,206.32,206.1,206.21,2180.0,193.8561,194.0631,193.8561,193.9596,2180.0
2018-06-19 11:00:00,206.18,206.4,206.16,206.27,6328.0,193.9314,194.1383,193.9126,194.016,6328.0
2018-06-19 11:05:00,206.27,206.5,206.21,206.5,3629.0,194.016,194.2324,193.9596,194.2324,3629.0
2018-06-19 11:10:00,206.5,206.59,206.38,206.53,5098.0,194.2324,194.317,194.1195,194.2606,5098.0
2018-06-19 11:15:00,206.58,206.93,206.58,206.93,4174.0,194.3076,194.6368,194.3076,194.6368,4174.0
2018-06-19 11:20:00,206.84,206.98,206.84,206.85,4700.0,194.5522,194.6839,194.5522,194.5616,4700.0
2018-06-19 11:25:00,206.94,207.0,206.7,206.85,3533.0,194.6462,194.7027,194.4205,194.5616,3533.0
2018-06-19 11:30:00,206.85,206.96,206.6,206.6,2643.0,194.5616,194.665,194.3264,194.3264,2643.0
2018-06-19 11:35:00,206.58,206.79,206.52,206.79,4555.0,194.3076,194.5051,194.2512,194.5051,4555.0
2018-06-19 11:40:00,206.78,206.93,206.75,206.93,5071.0,194.4957,194.6368,194.4675,194.6368,5071.0
2018-06-19 11:45:00,207.0,207.18,206.94,207.11,4345.0,194.7027,194.872,194.6462,194.8061,4345.0
2018-06-19 11:50:00,207.09,207.2,207.08,207.11,2545.0,194.7873,194.8908,194.7779,194.8061,2545.0
2018-06-19 11:55:00,207.1,207.25,207.07,207.17,6581.0,194.7967,194.9378,194.7685,194.8626,6581.0
2018-06-19 12:00:00,207.15,207.18,206.88,206.99,2801.0,194.8438,194.872,194.5898,194.6933,2801.0
2018-06-19 12:05:00,206.91,207.07,206.81,207.07,3203.0,194.618,194.7685,194.524,194.7685,3203.0
2018-06-19 12:10:00,206.99,206.99,206.88,206.92,2473.0,194.6933,194.6933,194.5898,194.6274,2473.0
2018-06-19 12:15:00,206.95,207.14,206.95,206.98,7531.0,194.6556,194.8344,194.6556,194.6839,7531.0
2018-06-19 12:20:00,207.01,207.08,206.98,207.01,3900.0,194.7121,194.7779,194.6839,194.7121,3900.0
2018-06-19 12:25:00,207.04,207.1,207.0,207.03,3223.0,194.7403,194.7967,194.7027,194.7309,3223.0
2018-06-19 12:30:00,207.1,207.11,206.97,207.03,3400.0,194.7967,194.8061,194.6745,194.7309,3400.0
2018-06-19 12:35:00,206.97,206.99,206.78,206.92,3777.0,194.6745,194.6933,194.4957,194.6274,3777.0
2018-06-19 12:40:00,206.85,206.97,206.67,206.69,3660.0,194.5616,194.6745,194.3923,194.4111,3660.0
2018-06-19 12:45:00,206.68,206.7,206.63,206.63,2200.0,194.4017,194.4205,194.3546,194.3546,2200.0
2018-06-19 12:50:00,206.66,206.73,206.64,206.64,4509.0,194.3829,194.4487,194.3641,194.3641,4509.0
2018-06-19 12:55:00,206.64,206.89,206.61,206.89,2365.0,194.3641,194.5992,194.3358,194.5992,2365.0
2018-06-19 13:00:00,207.03,207.03,206.92,206.94,2229.0,194.7309,194.7309,194.6274,194.6462,2229.0
2018-06-19 13:05:00,206.92,207.03,206.89,207.03,4900.0,194.6274,194.7309,194.5992,194.7309,4900.0
2018-06-19 13:10:00,207.04,207.31,207.01,207.31,5308.0,194.7403,194.9943,194.7121,194.9943,5308.0
2018-06-19 13:15:00,207.27,207.27,207.08,207.09,2794.0,194.9566,194.9566,194.7779,194.7873,2794.0
2018-06-19 13:20:00,207.09,207.09,206.9,206.9,3155.0,194.7873,194.7873,194.6086,194.6086,3155.0
2018-06-19 13:25:00,206.87,207.06,206.83,207.05,3690.0,194.5804,194.7591,194.5428,194.7497,3690.0
2018-06-19 13:30:00,207.04,207.04,206.9,206.97,5416.0,194.7403,194.7403,194.6086,194.6745,5416.0
2018-06-19 13:35:00,207.0,207.13,206.97,207.11,2323.0,194.7027,194.8249,194.6745,194.8061,2323.0
2018-06-19 13:40:00,207.13,207.22,207.13,207.21,3100.0,194.8249,194.9096,194.8249,194.9002,3100.0
2018-06-19 13:45:00,207.21,207.29,207.16,207.29,2672.0,194.9002,194.9754,194.8532,194.9754,2672.0
2018-06-19 13:50:00,207.29,207.32,206.99,206.99,4732.0,194.9754,195.0037,194.6933,194.6933,4732.0
2018-06-19 13:55:00,207.06,207.1,206.99,207.1,600.0,194.7591,194.7967,194.6933,194.7967,600.0
2018-06-19 14:00:00,207.02,207.12,206.98,206.98,3560.0,194.7215,194.8155,194.6839,194.6839,3560.0
2018-06-19 14:05:00,207.01,207.13,207.0,207.13,6176.0,194.7121,194.8249,194.7027,194.8249,6176.0
2018-06-19 14:10:00,207.1,207.23,207.03,207.2,2417.0,194.7967,194.919,194.7309,194.8908,2417.0
2018-06-19 14:15:00,207.29,207.29,207.02,207.04,3280.0,194.9754,194.9754,194.7215,194.7403,3280.0
2018-06-19 14:20:00,207.05,207.15,207.01,207.15,5150.0,194.7497,194.8438,194.7121,194.8438,5150.0
2018-06-19 14:25:00,207.13,207.16,206.98,207.09,3146.0,194.8249,194.8532,194.6839,194.7873,3146.0
2018-06-19 14:30:00,207.04,207.11,207.03,207.11,6201.0,194.7403,194.8061,194.7309,194.8061,6201.0
2018-06-19 14:35:00,207.22,207.25,207.1,207.15,4265.0,194.9096,194.9378,194.7967,194.8438,4265.0
2018-06-19 14:40:00,207.13,207.18,207.0,207.04,7064.0,194.8249,194.872,194.7027,194.7403,7064.0
2018-06-19 14:45:00,207.0,207.13,207.0,207.07,3402.0,194.7027,194.8249,194.7027,194.7685,3402.0
2018-06-19 14:50:00,207.07,207.23,207.04,207.2,4426.0,194.7685,194.919,194.7403,194.8908,4426.0
2018-06-19 14:55:00,207.17,207.3,207.15,207.22,5508.0,194.8626,194.9848,194.8438,194.9096,5508.0
2018-06-19 15:00:00,207.2,207.26,207.15,207.2,5677.0,194.8908,194.9472,194.8438,194.8908,5677.0
2018-06-19 15:05:00,207.23,207.31,207.21,207.3,4600.0,194.919,194.9943,194.9002,194.9848,4600.0
2018-06-19 15:10:00,207.31,207.31,207.23,207.28,8130.0,194.9943,194.9943,194.919,194.966,8130.0
2018-06-19 15:15:00,207.27,207.29,207.1,207.1,8774.0,194.9566,194.9754,194.7967,194.7967,8774.0
2018-06-19 15:20:00,207.1,207.19,207.1,207.1,11979.0,194.7967,194.8814,194.7967,194.7967,11979.0
2018-06-19 15:25:00,207.1,207.17,207.1,207.1,10997.0,194.7967,194.8626,194.7967,194.7967,10997.0
2018-06-19 15:30:00,207.1,207.2,207.1,207.2,3778.0,194.7967,194.8908,194.7967,194.8908,3778.0
2018-06-19 15:35:00,207.17,207.17,207.1,207.11,17916.0,194.8626,194.8626,194.7967,194.8061,17916.0
2018-06-19 15:40:00,207.1,207.1,207.0,207.1,11765.0,194.7967,194.7967,194.7027,194.7967,11765.0
2018-06-19 15:45:00,207.09,207.09,206.7,206.8,12139.0,194.7873,194.7873,194.4205,194.5146,12139.0
2018-06-19 15:50:00,206.8,207.04,206.8,207.03,19243.0,194.5146,194.7403,194.5146,194.7309,19243.0
2018-06-19 15:55:00,207.06,207.28,207.03,207.24,50055.0,194.7591,194.966,194.7309,194.9284,50055.0
2018-06-20 09:30:00,208.11,208.68,207.91,208.68,17574.0,195.7467,196.2829,195.5586,196.2829,17574.0
2018-06-20 09:35:00,208.65,208.68,208.29,208.34,7856.0,196.2546,196.2829,195.916,195.9631,7856.0
2018-06-20 09:40:00,208.63,208.68,208.4,208.58,1912.0,196.2358,196.2829,196.0195,196.1888,1912.0
2018-06-20 09:45:00,208.35,208.7,208.35,208.54,1700.0,195.9725,196.3017,195.9725,196.1512,1700.0
2018-06-20 09:50:00,208.54,208.77,208.52,208.77,700.0,196.1512,196.3675,196.1324,196.3675,700.0
2018-06-20 09:55:00,208.68,208.8,208.12,208.12,4400.0,196.2829,196.3957,195.7561,195.7561,4400.0
2018-06-20 10:00:00,208.43,208.53,208.42,208.43,1400.0,196.0477,196.1418,196.0383,196.0477,1400.0
2018-06-20 10:05:00,208.35,208.43,208.18,208.18,7376.0,195.9725,196.0477,195.8126,195.8126,7376.0
2018-06-20 10:10:00,208.21,208.21,207.53,207.53,24288.0,195.8408,195.8408,195.2012,195.2012,24288.0
2018-06-20 10:15:00,207.68,207.95,207.4,207.6,2641.0,195.3423,195.5962,195.0789,195.267,2641.0
2018-06-20 10:20:00,207.6,207.6,206.93,207.0,4714.0,195.267,195.267,194.6368,194.7027,4714.0
2018-06-20 10:25:00,206.97,207.17,206.27,206.92,13270.0,194.6745,194.8626,194.016,194.6274,13270.0
2018-06-20 10:30:00,206.97,207.1,206.91,207.05,5415.0,194.6745,194.7967,194.618,194.7497,5415.0
2018-06-20 10:35:00,207.07,207.15,206.95,207.01,3676.0,194.7685,194.8438,194.6556,194.7121,3676.0
2018-06-20 10:40:00,207.11,207.11,206.79,206.9,9071.0,194.8061,194.8061,194.5051,194.6086,9071.0
2018-06-20 10:45:00,206.81,206.88,206.49,206.58,10039.0,194.524,194.5898,194.223,194.3076,10039.0
2018-06-20 10:50:00,206.65,207.15,206.65,207.15,3600.0,194.3735,194.8438,194.3735,194.8438,3600.0
2018-06-20 10:55:00,207.21,207.33,207.06,207.07,5904.0,194.9002,195.0131,194.7591,194.7685,5904.0
2018-06-20 11:00:00,207.04,207.13,206.97,207.05,6580.0,194.7403,194.8249,194.6745,194.7497,6580.0
2018-06-20 11:05:00,207.12,207.15,207.08,207.15,2575.0,194.8155,194.8438,194.7779,194.8438,2575.0
2018-06-20 11:10:00,207.18,207.19,206.96,207.0,2400.0,194.872,194.8814,194.665,194.7027,2400.0
2018-06-20 11:15:00,207.1,207.24,206.92,207.0,7126.0,194.7967,194.9284,194.6274,194.7027,7126.0
2018-06-20 11:20:00,207.06,207.25,207.06,207.25,700.0,194.7591,194.9378,194.7591,194.9378,700.0
2018-06-20 11:25:00,207.25,207.26,207.13,207.13,5000.0,194.9378,194.9472,194.8249,194.8249,5000.0
2018-06-20 11:30:00,207.11,207.11,206.65,206.69,4300.0,194.8061,194.8061,194.3735,194.4111,4300.0
2018-06-20 11:35:00,206.71,206.88,206.65,206.67,5744.0,194.4299,194.5898,194.3735,194.3923,5744.0
2018-06-20 11:40:00,206.65,206.8,206.61,206.65,3338.0,194.3735,194.5146,194.3358,194.3735,3338.0
2018-06-20 11:45:00,206.63,206.74,206.59,206.73,3900.0,194.3546,194.4581,194.317,194.4487,3900.0
2018-06-20 11:50:00,206.71,206.97,206.67,206.92,4842.0,194.4299,194.6745,194.3923,194.6274,4842.0
2018-06-20 11:55:00,206.84,207.19,206.84,207.19,1212.0,194.5522,194.8814,194.5522,194.8814,1212.0
2018-06-20 12:00:00,207.14,207.49,207.14,207.35,4478.0,194.8344,195.1636,194.8344,195.0319,4478.0
2018-06-20 12:05:00,207.36,207.43,207.23,207.24,2000.0,195.0413,195.1071,194.919,194.9284,2000.0
2018-06-20 12:10:00,207.24,207.28,207.21,207.25,2994.0,194.9284,194.966,194.9002,194.9378,2994.0
2018-06-20 12:15:00,207.31,207.37,207.28,207.37,1900.0,194.9943,195.0507,194.966,195.0507,1900.0
2018-06-20 12:20:00,207.37,207.44,207.28,207.31,4688.0,195.0507,195.1165,194.966,194.9943,4688.0
2018-06-20 12:25:00,207.27,207.28,207.24,207.25,848.0,194.9566,194.966,194.9284,194.9378,848.0
2018-06-20 12:30:00,207.3,207.3,207.09,207.09,7654.0,194.9848,194.9848,194.7873,194.7873,7654.0
2018-06-20 12:35:00,207.03,207.08,207.0,207.06,3200.0,194.7309,194.7779,194.7027,194.7591,3200.0
2018-06-20 12:40:00,207.08,207.13,207.02,207.11,4900.0,194.7779,194.8249,194.7215,194.8061,4900.0
2018-06-20 12:45:00,207.06,207.07,207.0,207.01,5409.0,194.7591,194.7685,194.7027,194.7121,5409.0
2018-06-20 12:50:00,207.0,207.03,206.96,206.96,4285.0,194.7027,194.7309,194.665,194.665,4285.0
2018-06-20 12:55:00,207.01,207.05,206.93,206.97,2254.0,194.7121,194.7497,194.6368,194.6745,2254.0
2018-06-20 13:00:00,207.0,207.03,206.98,207.03,1500.0,194.7027,194.7309,194.6839,194.7309,1500.0
2018-06-20 13:05:00,207.08,207.1,207.04,207.09,1100.0,194.7779,194.7967,194.7403,194.7873,1100.0
2018-06-20 13:10:00,207.05,207.08,207.01,207.07,2154.0,194.7497,194.7779,194.7121,194.7685,2154.0
2018-06-20 13:15:00,207.07,207.13,207.06,207.1,3200.0,194.7685,194.8249,194.7591,194.7967,3200.0
2018-06-20 13:20:00,207.1,207.14,207.07,207.14,3040.0,194.7967,194.8344,194.7685,194.8344,3040.0
2018-06-20 13:25:00,207.11,207.11,206.95,206.95,3134.0,194.8061,194.8061,194.6556,194.6556,3134.0
2018-06-20 13:30:00,207.0,207.14,206.99,207.11,6361.0,194.7027,194.8344,194.6933,194.8061,6361.0
2018-06-20 13:35:00,207.12,207.19,207.08,207.19,1700.0,194.8155,194.8814,194.7779,194.8814,1700.0
2018-06-20 13:40:00,207.15,207.22,207.13,207.15,3400.0,194.8438,194.9096,194.8249,194.8438,3400.0
2018-06-20 13:45:00,207.16,207.18,207.04,207.11,6326.0,194.8532,194.872,194.7403,194.8061,6326.0
2018-06-20 13:50:00,207.13,207.16,207.08,207.11,3273.0,194.8249,194.8532,194.7779,194.8061,3273.0
2018-06-20 13:55:00,207.04,207.13,207.04,207.05,2658.0,194.7403,194.8249,194.7403,194.7497,2658.0
2018-06-20 14:00:00,207.08,207.08,206.88,207.0,2400.0,194.7779,194.7779,194.5898,194.7027,2400.0
2018-06-20 14:05:00,207.1,207.14,207.01,207.06,5700.0,194.7967,194.8344,194.7121,194.7591,5700.0
2018-06-20 14:10:00,207.08,207.28,207.02,207.22,2930.0,194.7779,194.966,194.7215,194.9096,2930.0
2018-06-20 14:15:00,207.23,207.35,207.22,207.35,3589.0,194.919,195.0319,194.9096,195.0319,3589.0
2018-06-20 14:20:00,207.3,207.32,207.19,207.21,1700.0,194.9848,195.0037,194.8814,194.9002,1700.0
2018-06-20 14:25:00,207.22,207.24,207.11,207.11,3351.0,194.9096,194.9284,194.8061,194.8061,3351.0
2018-06-20 14:30:00,207.14,207.18,207.03,207.03,1354.0,194.8344,194.872,194.7309,194.7309,1354.0
2018-06-20 14:35:00,207.02,207.07,206.8,206.88,4199.0,194.7215,194.7685,194.5146,194.5898,4199.0
2018-06-20 14:40:00,206.89,206.94,206.75,206.75,3375.0,194.5992,194.6462,194.4675,194.4675,3375.0
2018-06-20 14:45:00,206.73,206.79,206.64,206.67,2062.0,194.4487,194.5051,194.3641,194.3923,2062.0
2018-06-20 14:50:00,206.7,206.82,206.66,206.74,4759.0,194.4205,194.5334,194.3829,194.4581,4759.0
2018-06-20 14:55:00,206.81,206.87,206.65,206.79,4449.0,194.524,194.5804,194.3735,194.5051,4449.0
2018-06-20 15:00:00,206.75,206.81,206.63,206.78,2520.0,194.4675,194.524,194.3546,194.4957,2520.0
2018-06-20 15:05:00,206.76,206.86,206.72,206.86,2900.0,194.4769,194.571,194.4393,194.571,2900.0
2018-06-20 15:10:00,206.85,206.87,206.82,206.82,3300.0,194.5616,194.5804,194.5334,194.5334,3300.0
2018-06-20 15:15:00,206.82,206.89,206.81,206.81,10117.0,194.5334,194.5992,194.524,194.524,10117.0
2018-06-20 15:20:00,206.77,206.84,206.75,206.75,2780.0,194.4863,194.5522,194.4675,194.4675,2780.0
2018-06-20 15:25:00,206.76,206.78,206.74,206.76,4538.0,194.4769,194.4957,194.4581,194.4769,4538.0
2018-06-20 15:30:00,206.78,206.82,206.77,206.78,3274.0,194.4957,194.5334,194.4863,194.4957,3274.0
2018-06-20 15:35:00,206.78,206.78,206.67,206.71,5387.0,194.4957,194.4957,194.3923,194.4299,5387.0
2018-06-20 15:40:00,206.71,206.71,206.5,206.5,7152.0,194.4299,194.4299,194.2324,194.2324,7152.0
2018-06-20 15:45:00,206.5,206.58,206.49,206.49,8197.0,194.2324,194.3076,194.223,194.223,8197.0
2018-06-20 15:50:00,206.51,206.53,206.15,206.34,19096.0,194.2418,194.2606,193.9032,194.0819,19096.0
2018-06-20 15:55:00,206.34,206.36,206.2,206.34,64471.0,194.0819,194.1007,193.9502,194.0819,64471.0
2018-06-21 09:30:00,206.42,206.99,206.36,206.99,17030.0,194.1571,194.6933,194.1007,194.6933,17030.0
2018-06-21 09:35:00,206.84,207.16,206.56,206.94,7218.0,194.5522,194.8532,194.2888,194.6462,7218.0
2018-06-21 09:40:00,207.16,207.21,206.72,206.98,4286.0,194.8532,194.9002,194.4393,194.6839,4286.0
2018-06-21 09:45:00,206.99,207.27,206.91,207.24,8350.0,194.6933,194.9566,194.618,194.9284,8350.0
2018-06-21 09:50:00,207.17,207.44,207.16,207.44,5326.0,194.8626,195.1165,194.8532,195.1165,5326.0
2018-06-21 09:55:00,207.39,207.46,207.01,207.01,18642.0,195.0695,195.1353,194.7121,194.7121,18642.0
2018-06-21 10:00:00,206.8,206.85,206.44,206.44,2578.0,194.5146,194.5616,194.1759,194.1759,2578.0
2018-06-21 10:05:00,206.37,206.37,205.72,205.74,4153.0,194.1101,194.1101,193.4987,193.5175,4153.0
2018-06-21 10:10:00,205.73,206.14,205.73,206.14,5900.0,193.5081,193.8938,193.5081,193.8938,5900.0
2018-06-21 10:15:00,206.15,206.25,205.58,205.58,2400.0,193.9032,193.9972,193.367,193.367,2400.0
2018-06-21 10:20:00,205.58,205.63,205.44,205.54,2181.0,193.367,193.4141,193.2353,193.3294,2181.0
2018-06-21 10:25:00,205.5,205.65,205.29,205.53,2556.0,193.2918,193.4329,193.0943,193.32,2556.0
2018-06-21 10:30:00,205.52,205.8,205.52,205.6,4301.0,193.3106,193.574,193.3106,193.3858,4301.0
2018-06-21 10:35:00,205.59,205.69,205.28,205.58,3095.0,193.3764,193.4705,193.0848,193.367,3095.0
2018-06-21 10:40:00,205.42,205.56,205.31,205.31,1629.0,193.2165,193.3482,193.1131,193.1131,1629.0
2018-06-21 10:45:00,205.53,205.53,205.22,205.28,4345.0,193.32,193.32,193.0284,193.0848,4345.0
2018-06-21 10:50:00,205.31,205.55,205.22,205.51,3261.0,193.1131,193.3388,193.0284,193.3012,3261.0
2018-06-21 10:55:00,205.59,205.79,205.59,205.69,3438.0,193.3764,193.5646,193.3764,193.4705,3438.0
2018-06-21 11:00:00,205.7,206.11,205.63,206.11,5929.0,193.4799,193.8655,193.4141,193.8655,5929.0
2018-06-21 11:05:00,206.13,206.25,206.03,206.1,5956.0,193.8844,193.9972,193.7903,193.8561,5956.0
2018-06-21 11:10:00,206.18,206.45,206.1,206.32,1924.0,193.9314,194.1853,193.8561,194.0631,1924.0
2018-06-21 11:15:00,206.46,206.82,206.43,206.74,6164.0,194.1947,194.5334,194.1665,194.4581,6164.0
2018-06-21 11:20:00,206.78,206.78,206.63,206.65,3700.0,194.4957,194.4957,194.3546,194.3735,3700.0
2018-06-21 11:25:00,206.48,206.85,206.48,206.73,3000.0,194.2136,194.5616,194.2136,194.4487,3000.0
2018-06-21 11:30:00,206.82,207.02,206.82,207.02,2299.0,194.5334,194.7215,194.5334,194.7215,2299.0
2018-06-21 11:35:00,207.04,207.08,206.97,207.07,3750.0,194.7403,194.7779,194.6745,194.7685,3750.0
2018-06-21 11:40:00,206.95,207.0,206.88,207.0,3202.0,194.6556,194.7027,194.5898,194.7027,3202.0
2018-06-21 11:45:00,207.06,207.06,206.92,206.97,1900.0,194.7591,194.7591,194.6274,194.6745,1900.0
2018-06-21 11:50:00,207.01,207.08,206.67,206.74,4525.0,194.7121,194.7779,194.3923,194.4581,4525.0
2018-06-21 11:55:00,206.73,206.73,206.44,206.54,4540.0,194.4487,194.4487,194.1759,194.27,4540.0
2018-06-21 12:00:00,206.61,206.62,206.19,206.19,2445.0,194.3358,194.3452,193.9408,193.9408,2445.0
2018-06-21 12:05:00,206.27,206.37,206.2,206.31,1900.0,194.016,194.1101,193.9502,194.0537,1900.0
2018-06-21 12:10:00,206.38,206.38,206.27,206.27,1500.0,194.1195,194.1195,194.016,194.016,1500.0
2018-06-21 12:15:00,206.3,206.41,206.29,206.38,2651.0,194.0443,194.1477,194.0348,194.1195,2651.0
2018-06-21 12:20:00,206.35,206.42,206.2,206.3,3600.0,194.0913,194.1571,193.9502,194.0443,3600.0
2018-06-21 12:25:00,206.31,206.41,206.3,206.39,1740.0,194.0537,194.1477,194.0443,194.1289,1740.0
2018-06-21 12:30:00,206.35,206.42,206.3,206.42,3482.0,194.0913,194.1571,194.0443,194.1571,3482.0
2018-06-21 12:35:00,206.39,206.39,206.28,206.3,2453.0,194.1289,194.1289,194.0254,194.0443,2453.0
2018-06-21 12:40:00,206.27,206.33,206.18,206.29,2700.0,194.016,194.0725,193.9314,194.0348,2700.0
2018-06-21 12:45:00,206.32,206.39,206.29,206.36,1600.0,194.0631,194.1289,194.0348,194.1007,1600.0
2018-06-21 12:50:00,206.36,206.38,206.32,206.35,1900.0,194.1007,194.1195,194.0631,194.0913,1900.0
2018-06-21 12:55:00,206.37,206.44,206.33,206.41,3774.0,194.1101,194.1759,194.0725,194.1477,3774.0
2018-06-21 13:00:00,206.42,206.43,206.24,206.29,4482.0,194.1571,194.1665,193.9878,194.0348,4482.0
2018-06-21 13:05:00,206.35,206.41,206.35,206.41,3300.0,194.0913,194.1477,194.0913,194.1477,3300.0
2018-06-21 13:10:00,206.4,206.41,206.26,206.28,3800.0,194.1383,194.1477,194.0066,194.0254,3800.0
2018-06-21 13:15:00,206.29,206.41,206.29,206.4,3903.0,194.0348,194.1477,194.0348,194.1383,3903.0
2018-06-21 13:20:00,206.39,206.49,206.34,206.35,5900.0,194.1289,194.223,194.0819,194.0913,5900.0
2018-06-21 13:25:00,206.36,206.38,206.29,206.36,3090.0,194.1007,194.1195,194.0348,194.1007,3090.0
2018-06-21 13:30:00,206.35,206.54,206.35,206.4,6997.0,194.0913,194.27,194.0913,194.1383,6997.0
2018-06-21 13:35:00,206.41,206.55,206.4,206.55,3185.0,194.1477,194.2794,194.1383,194.2794,3185.0
2018-06-21 13:40:00,206.56,206.71,206.48,206.68,2800.0,194.2888,194.4299,194.2136,194.4017,2800.0
2018-06-21 13:45:00,206.63,206.89,206.63,206.89,3004.0,194.3546,194.5992,194.3546,194.5992,3004.0
2018-06-21 13:50:00,206.86,206.96,206.69,206.91,2871.0,194.571,194.665,194.4111,194.618,2871.0
2018-06-21 13:55:00,206.93,207.0,206.88,207.0,2400.0,194.6368,194.7027,194.5898,194.7027,2400.0
2018-06-21 14:00:00,207.03,207.23,206.95,207.02,5730.0,194.7309,194.919,194.6556,194.7215,5730.0
2018-06-21 14:05:00,207.02,207.18,206.89,207.17,3900.0,194.7215,194.872,194.5992,194.8626,3900.0
2018-06-21 14:10:00,207.23,207.25,207.06,207.12,4403.0,194.919,194.9378,194.7591,194.8155,4403.0
2018-06-21 14:15:00,207.06,207.07,207.01,207.01,1400.0,194.7591,194.7685,194.7121,194.7121,1400.0
2018-06-21 14:20:00,206.95,207.02,206.95,207.0,1448.0,194.6556,194.7215,194.6556,194.7027,1448.0
2018-06-21 14:25:00,207.02,207.04,206.85,206.85,3375.0,194.7215,194.7403,194.5616,194.5616,3375.0
2018-06-21 14:30:00,206.8,206.86,206.67,206.67,1900.0,194.5146,194.571,194.3923,194.3923,1900.0
2018-06-21 14:35:00,206.72,206.95,206.72,206.76,2700.0,194.4393,194.6556,194.4393,194.4769,2700.0
2018-06-21 14:40:00,206.68,206.82,206.68,206.8,1431.0,194.4017,194.5334,194.4017,194.5146,1431.0
2018-06-21 14:45:00,206.8,206.92,206.8,206.89,1800.0,194.5146,194.6274,194.5146,194.5992,1800.0
2018-06-21 14:50:00,206.93,206.93,206.75,206.83,3400.0,194.6368,194.6368,194.4675,194.5428,3400.0
2018-06-21 14:55:00,206.76,206.79,206.66,206.66,1800.0,194.4769,194.5051,194.3829,194.3829,1800.0
2018-06-21 15:00:00,206.57,206.86,206.57,206.81,2900.0,194.2982,194.571,194.2982,194.524,2900.0
2018-06-21 15:05:00,206.84,207.22,206.79,207.14,13535.0,194.5522,194.9096,194.5051,194.8344,13535.0
2018-06-21 15:10:00,207.13,207.13,206.86,206.97,5428.0,194.8249,194.8249,194.571,194.6745,5428.0
2018-06-21 15:15:00,206.98,206.98,206.54,206.58,5400.0,194.6839,194.6839,194.27,194.3076,5400.0
2018-06-21 15:20:00,206.46,206.52,206.21,206.52,14469.0,194.1947,194.2512,193.9596,194.2512,14469.0
2018-06-21 15:25:00,206.46,206.71,206.46,206.57,4222.0,194.1947,194.4299,194.1947,194.2982,4222.0
2018-06-21 15:30:00,206.52,206.55,206.32,206.33,4100.0,194.2512,194.2794,194.0631,194.0725,4100.0
2018-06-21 15:35:00,206.31,206.4,206.25,206.37,7720.0,194.0537,194.1383,193.9972,194.1101,7720.0
2018-06-21 15:40:00,206.36,206.38,206.16,206.22,7402.0,194.1007,194.1195,193.9126,193.969,7402.0
2018-06-21 15:45:00,206.22,206.57,206.12,206.53,21540.0,193.969,194.2982,193.8749,194.2606,21540.0
2018-06-21 15:50:00,206.53,206.62,206.45,206.45,16447.0,194.2606,194.3452,194.1853,194.1853,16447.0
2018-06-21 15:55:00,206.49,206.63,206.45,206.61,43129.0,194.223,194.3546,194.1853,194.3358,43129.0
2018-06-22 09:30:00,207.83,208.09,207.64,207.77,11725.0,195.4834,195.7279,195.3046,195.4269,11725.0
2018-06-22 09:35:00,207.69,207.69,207.32,207.53,5660.0,195.3517,195.3517,195.0037,195.2012,5660.0
2018-06-22 09:40:00,207.52,207.74,207.17,207.26,11838.0,195.1918,195.3987,194.8626,194.9472,11838.0
2018-06-22 09:45:00,207.18,207.18,206.93,207.09,3638.0,194.872,194.872,194.6368,194.7873,3638.0
2018-06-22 09:50:00,207.08,207.25,207.08,207.24,5289.0,194.7779,194.9378,194.7779,194.9284,5289.0
2018-06-22 09:55:00,207.34,207.45,207.07,207.19,8788.0,195.0225,195.1259,194.7685,194.8814,8788.0
2018-06-22 10:00:00,207.18,207.28,207.0,207.0,6241.0,194.872,194.966,194.7027,194.7027,6241.0
2018-06-22 10:05:00,206.98,207.2,206.97,207.0,4114.0,194.6839,194.8908,194.6745,194.7027,4114.0
2018-06-22 10:10:00,207.0,207.07,206.85,206.93,13323.0,194.7027,194.7685,194.5616,194.6368,13323.0
2018-06-22 10:15:00,206.97,207.02,206.48,206.53,5071.0,194.6745,194.7215,194.2136,194.2606,5071.0
2018-06-22 10:20:00,206.58,206.94,206.48,206.94,1241.0,194.3076,194.6462,194.2136,194.6462,1241.0
2018-06-22 10:25:00,206.84,206.84,206.43,206.51,4892.0,194.5522,194.5522,194.1665,194.2418,4892.0
2018-06-22 10:30:00,206.51,206.57,206.22,206.48,4217.0,194.2418,194.2982,193.969,194.2136,4217.0
2018-06-22 10:35:00,206.48,206.6,206.36,206.6,3501.0,194.2136,194.3264,194.1007,194.3264,3501.0
2018-06-22 10:40:00,206.6,206.6,206.4,206.41,1900.0,194.3264,194.3264,194.1383,194.1477,1900.0
2018-06-22 10:45:00,206.35,206.57,206.28,206.43,2200.0,194.0913,194.2982,194.0254,194.1665,2200.0
2018-06-22 10:50:00,206.44,206.47,206.21,206.29,3997.0,194.1759,194.2042,193.9596,194.0348,3997.0
2018-06-22 10:55:00,206.23,206.38,206.11,206.38,3136.0,193.9784,194.1195,193.8655,194.1195,3136.0
2018-06-22 11:00:00,206.43,206.49,206.34,206.44,1600.0,194.1665,194.223,194.0819,194.1759,1600.0
2018-06-22 11:05:00,206.56,206.74,206.52,206.74,3837.0,194.2888,194.4581,194.2512,194.4581,3837.0
2018-06-22 11:10:00,206.75,206.75,206.54,206.61,2107.0,194.4675,194.4675,194.27,194.3358,2107.0
2018-06-22 11:15:00,206.6,206.6,206.35,206.37,2600.0,194.3264,194.3264,194.0913,194.1101,2600.0
2018-06-22 11:20:00,206.4,206.43,206.23,206.23,900.0,194.1383,194.1665,193.9784,193.9784,900.0
2018-06-22 11:25:00,206.25,206.56,206.2,206.56,1937.0,193.9972,194.2888,193.9502,194.2888,1937.0
2018-06-22 11:30:00,206.56,206.76,206.55,206.72,3350.0,194.2888,194.4769,194.2794,194.4393,3350.0
2018-06-22 11:35:00,206.66,206.84,206.66,206.77,3292.0,194.3829,194.5522,194.3829,194.4863,3292.0
2018-06-22 11:40:00,206.84,206.84,206.73,206.84,2864.0,194.5522,194.5522,194.4487,194.5522,2864.0
2018-06-22 11:45:00,206.9,206.93,206.63,206.76,5054.0,194.6086,194.6368,194.3546,194.4769,5054.0
2018-06-22 11:50:00,206.78,206.99,206.78,206.81,2989.0,194.4957,194.6933,194.4957,194.524,2989.0
2018-06-22 11:55:00,206.9,207.05,206.9,207.05,1100.0,194.6086,194.7497,194.6086,194.7497,1100.0
2018-06-22 12:00:00,207.11,207.11,206.77,206.78,5187.0,194.8061,194.8061,194.4863,194.4957,5187.0
2018-06-22 12:05:00,206.88,207.07,206.86,207.04,5400.0,194.5898,194.7685,194.571,194.7403,5400.0
2018-06-22 12:10:00,206.97,207.16,206.97,207.1,2300.0,194.6745,194.8532,194.6745,194.7967,2300.0
2018-06-22 12:15:00,207.15,207.24,206.9,206.98,5312.0,194.8438,194.9284,194.6086,194.6839,5312.0
2018-06-22 12:20:00,206.99,207.19,206.98,207.09,5699.0,194.6933,194.8814,194.6839,194.7873,5699.0
2018-06-22 12:25:00,207.06,207.15,207.03,207.14,3118.0,194.7591,194.8438,194.7309,194.8344,3118.0
2018-06-22 12:30:00,207.17,207.17,206.92,206.97,5664.0,194.8626,194.8626,194.6274,194.6745,5664.0
2018-06-22 12:35:00,207.0,207.05,206.92,207.04,4101.0,194.7027,194.7497,194.6274,194.7403,4101.0
2018-06-22 12:40:00,207.04,207.15,206.99,207.04,5804.0,194.7403,194.8438,194.6933,194.7403,5804.0
2018-06-22 12:45:00,206.94,206.94,206.87,206.92,1976.0,194.6462,194.6462,194.5804,194.6274,1976.0
2018-06-22 12:50:00,206.94,206.99,206.89,206.89,1400.0,194.6462,194.6933,194.5992,194.5992,1400.0
2018-06-22 12:55:00,206.84,206.9,206.83,206.87,1445.0,194.5522,194.6086,194.5428,194.5804,1445.0
2018-06-22 13:00:00,206.89,206.91,206.82,206.85,5651.0,194.5992,194.618,194.5334,194.5616,5651.0
2018-06-22 13:05:00,206.91,206.93,206.88,206.88,1600.0,194.618,194.6368,194.5898,194.5898,1600.0
2018-06-22 13:10:00,206.9,206.99,206.89,206.95,2522.0,194.6086,194.6933,194.5992,194.6556,2522.0
2018-06-22 13:15:00,206.92,207.02,206.89,206.97,1925.0,194.6274,194.7215,194.5992,194.6745,1925.0
2018-06-22 13:20:00,206.99,207.14,206.95,207.14,1286.0,194.6933,194.8344,194.6556,194.8344,1286.0
2018-06-22 13:25:00,207.14,207.26,207.12,207.2,2460.0,194.8344,194.9472,194.8155,194.8908,2460.0
2018-06-22 13:30:00,207.23,207.23,206.92,206.94,1890.0,194.919,194.919,194.6274,194.6462,1890.0
2018-06-22 13:35:00,206.92,207.05,206.9,207.05,1800.0,194.6274,194.7497,194.6086,194.7497,1800.0
2018-06-22 13:40:00,207.03,207.1,206.97,207.06,4551.0,194.7309,194.7967,194.6745,194.7591,4551.0
2018-06-22 13:45:00,206.97,207.01,206.96,207.0,1400.0,194.6745,194.7121,194.665,194.7027,1400.0
2018-06-22 13:50:00,207.01,207.05,206.95,206.99,3025.0,194.7121,194.7497,194.6556,194.6933,3025.0
2018-06-22 13:55:00,206.99,207.04,206.95,206.98,2725.0,194.6933,194.7403,194.6556,194.6839,2725.0
2018-06-22 14:00:00,206.99,207.04,206.97,206.97,2251.0,194.6933,194.7403,194.6745,194.6745,2251.0
2018-06-22 14:05:00,206.96,207.02,206.92,206.95,2614.0,194.665,194.7215,194.6274,194.6556,2614.0
2018-06-22 14:10:00,206.99,207.01,206.84,206.9,5001.0,194.6933,194.7121,194.5522,194.6086,5001.0
2018-06-22 14:15:00,206.88,206.97,206.88,206.92,2844.0,194.5898,194.6745,194.5898,194.6274,2844.0
2018-06-22 14:20:00,206.92,207.01,206.91,206.92,5877.0,194.6274,194.7121,194.618,194.6274,5877.0
2018-06-22 14:25:00,206.98,207.02,206.96,206.99,1582.0,194.6839,194.7215,194.665,194.6933,1582.0
2018-06-22 14:30:00,207.02,207.08,207.0,207.02,4267.0,194.7215,194.7779,194.7027,194.7215,4267.0
2018-06-22 14:35:00,207.03,207.2,207.02,207.17,5116.0,194.7309,194.8908,194.7215,194.8626,5116.0
2018-06-22 14:40:00,207.17,207.17,206.95,206.95,5876.0,194.8626,194.8626,194.6556,194.6556,5876.0
2018-06-22 14:45:00,206.95,206.96,206.84,206.95,6909.0,194.6556,194.665,194.5522,194.6556,6909.0
2018-06-22 14:50:00,206.9,206.92,206.84,206.84,2100.0,194.6086,194.6274,194.5522,194.5522,2100.0
2018-06-22 14:55:00,206.95,206.95,206.89,206.93,3000.0,194.6556,194.6556,194.5992,194.6368,3000.0
2018-06-22 15:00:00,206.94,206.96,206.88,206.93,3603.0,194.6462,194.665,194.5898,194.6368,3603.0
2018-06-22 15:05:00,206.91,207.03,206.77,206.97,8772.0,194.618,194.7309,194.4863,194.6745,8772.0
2018-06-22 15:10:00,206.94,206.94,206.9,206.92,2527.0,194.6462,194.6462,194.6086,194.6274,2527.0
2018-06-22 15:15:00,206.91,206.95,206.88,206.88,1900.0,194.618,194.6556,194.5898,194.5898,1900.0
2018-06-22 15:20:00,206.91,206.92,206.85,206.92,5938.0,194.618,194.6274,194.5616,194.6274,5938.0
2018-06-22 15:25:00,206.99,206.99,206.94,206.94,2200.0,194.6933,194.6933,194.6462,194.6462,2200.0
2018-06-22 15:30:00,206.92,206.92,206.81,206.81,7105.0,194.6274,194.6274,194.524,194.524,7105.0
2018-06-22 15:35:00,206.81,206.86,206.77,206.79,14100.0,194.524,194.571,194.4863,194.5051,14100.0
2018-06-22 15:40:00,206.79,206.83,206.75,206.8,13996.0,194.5051,194.5428,194.4675,194.5146,13996.0
2018-06-22 15:45:00,206.8,206.98,206.79,206.81,12330.0,194.5146,194.6839,194.5051,194.524,12330.0
2018-06-22 15:50:00,206.79,206.84,206.67,206.67,15722.0,194.5051,194.5522,194.3923,194.3923,15722.0
2018-06-22 15:55:00,206.67,206.7,206.07,206.3,80853.0,194.3923,194.4205,193.8279,194.0443,80853.0
2018-06-25 09:30:00,205.87,205.87,205.26,205.47,17406.0,193.6398,193.6398,193.066,193.2636,17406.0
2018-06-25 09:35:00,205.09,205.36,204.8,204.8,2750.0,192.9061,193.1601,192.6334,192.6334,2750.0
2018-06-25 09:40:00,204.54,204.54,203.86,204.08,9094.0,192.3888,192.3888,191.7492,191.9561,9094.0
2018-06-25 09:45:00,203.88,204.0,203.22,203.54,4745.0,191.768,191.8809,191.1472,191.4482,4745.0
2018-06-25 09:50:00,203.45,204.2,203.36,204.14,7950.0,191.3636,192.069,191.2789,192.0126,7950.0
2018-06-25 09:55:00,204.14,204.14,203.74,203.75,7000.0,192.0126,192.0126,191.6363,191.6457,7000.0
2018-06-25 10:00:00,203.57,203.87,203.4,203.4,7865.0,191.4764,191.7586,191.3165,191.3165,7865.0
2018-06-25 10:05:00,203.43,203.6,203.17,203.17,8335.0,191.3448,191.5047,191.1002,191.1002,8335.0
2018-06-25 10:10:00,203.16,203.58,203.08,203.33,7401.0,191.0908,191.4858,191.0155,191.2507,7401.0
2018-06-25 10:15:00,203.26,203.57,203.19,203.37,4616.0,191.1849,191.4764,191.119,191.2883,4616.0
2018-06-25 10:20:00,203.37,203.37,203.02,203.14,1450.0,191.2883,191.2883,190.9591,191.072,1450.0
2018-06-25 10:25:00,203.21,203.75,203.2,203.65,6000.0,191.1378,191.6457,191.1284,191.5517,6000.0
2018-06-25 10:30:00,203.59,204.29,203.59,204.2,19830.0,191.4952,192.1537,191.4952,192.069,19830.0
2018-06-25 10:35:00,204.12,204.28,204.0,204.22,12120.0,191.9938,192.1443,191.8809,192.0878,12120.0
2018-06-25 10:40:00,204.24,204.31,204.06,204.31,4902.0,192.1066,192.1725,191.9373,192.1725,4902.0
2018-06-25 10:45:00,204.31,204.58,204.07,204.57,4500.0,192.1725,192.4264,191.9467,192.417,4500.0
2018-06-25 10:50:00,204.51,204.55,204.08,204.16,8580.0,192.3606,192.3982,191.9561,192.0314,8580.0
2018-06-25 10:55:00,204.08,204.12,203.85,203.95,5857.0,191.9561,191.9938,191.7398,191.8339,5857.0
2018-06-25 11:00:00,203.98,204.06,203.85,203.85,7525.0,191.8621,191.9373,191.7398,191.7398,7525.0
2018-06-25 11:05:00,203.73,203.73,203.51,203.52,2321.0,191.6269,191.6269,191.42,191.4294,2321.0
2018-06-25 11:10:00,203.51,203.64,203.39,203.45,5880.0,191.42,191.5423,191.3071,191.3636,5880.0
2018-06-25 11:15:00,203.47,203.51,203.07,203.07,6210.0,191.3824,191.42,191.0061,191.0061,6210.0
2018-06-25 11:20:00,203.0,203.04,202.61,202.7,6128.0,190.9403,190.9779,190.5735,190.6581,6128.0
2018-06-25 11:25:00,202.74,202.86,202.62,202.64,7055.0,190.6957,190.8086,190.5829,190.6017,7055.0
2018-06-25 11:30:00,202.7,202.81,202.52,202.52,5000.0,190.6581,190.7616,190.4888,190.4888,5000.0
2018-06-25 11:35:00,202.44,202.75,202.41,202.46,8431.0,190.4136,190.7052,190.3853,190.4324,8431.0
2018-06-25 11:40:00,202.45,202.87,202.44,202.81,9186.0,190.423,190.818,190.4136,190.7616,9186.0
2018-06-25 11:45:00,202.77,202.92,202.56,202.71,14759.0,190.724,190.8651,190.5264,190.6675,14759.0
2018-06-25 11:50:00,202.69,202.79,202.64,202.72,11310.0,190.6487,190.7428,190.6017,190.6769,11310.0
2018-06-25 11:55:00,202.71,202.87,202.68,202.76,6401.0,190.6675,190.818,190.6393,190.7146,6401.0
2018-06-25 12:00:00,202.85,202.86,202.43,202.48,7199.0,190.7992,190.8086,190.4042,190.4512,7199.0
2018-06-25 12:05:00,202.55,202.56,202.04,202.04,7911.0,190.517,190.5264,190.0373,190.0373,7911.0
2018-06-25 12:10:00,202.13,202.27,201.86,202.21,3800.0,190.122,190.2537,189.868,190.1972,3800.0
2018-06-25 12:15:00,202.11,202.61,202.11,202.61,3200.0,190.1032,190.5735,190.1032,190.5735,3200.0
2018-06-25 12:20:00,202.59,202.87,202.39,202.87,8231.0,190.5547,190.818,190.3665,190.818,8231.0
2018-06-25 12:25:00,202.81,202.96,202.77,202.87,3848.0,190.7616,190.9027,190.724,190.818,3848.0
2018-06-25 12:30:00,202.92,203.16,202.87,203.04,6664.0,190.8651,191.0908,190.818,190.9779,6664.0
2018-06-25 12:35:00,203.06,203.07,202.8,202.83,3685.0,190.9967,191.0061,190.7522,190.7804,3685.0
2018-06-25 12:40:00,202.88,203.21,202.88,203.21,3606.0,190.8274,191.1378,190.8274,191.1378,3606.0
2018-06-25 12:45:00,203.21,203.25,203.04,203.15,2835.0,191.1378,191.1754,190.9779,191.0814,2835.0
2018-06-25 12:50:00,203.18,203.44,203.13,203.32,6447.0,191.1096,191.3542,191.0626,191.2413,6447.0
2018-06-25 12:55:00,203.31,203.41,203.2,203.38,5558.0,191.2319,191.3259,191.1284,191.2977,5558.0
2018-06-25 13:00:00,203.19,203.23,202.94,203.0,5620.0,191.119,191.1566,190.8839,190.9403,5620.0
2018-06-25 13:05:00,203.06,203.25,203.0,203.1,5100.0,190.9967,191.1754,190.9403,191.0344,5100.0
2018-06-25 13:10:00,203.06,203.12,202.83,202.89,6485.0,190.9967,191.0532,190.7804,190.8368,6485.0
2018-06-25 13:15:00,202.71,202.84,202.55,202.75,6338.0,190.6675,190.7898,190.517,190.7052,6338.0
2018-06-25 13:20:00,202.74,202.83,202.54,202.71,3800.0,190.6957,190.7804,190.5076,190.6675,3800.0
2018-06-25 13:25:00,202.63,202.99,202.63,202.93,8964.0,190.5923,190.9309,190.5923,190.8745,8964.0
2018-06-25 13:30:00,202.95,203.23,202.88,203.15,4902.0,190.8933,191.1566,190.8274,191.0814,4902.0
2018-06-25 13:35:00,203.14,203.35,203.06,203.31,4110.0,191.072,191.2695,190.9967,191.2319,4110.0
2018-06-25 13:40:00,203.31,203.74,203.22,203.73,7600.0,191.2319,191.6363,191.1472,191.6269,7600.0
2018-06-25 13:45:00,203.74,203.88,203.56,203.67,3885.0,191.6363,191.768,191.467,191.5705,3885.0
2018-06-25 13:50:00,203.76,203.92,203.63,203.75,6041.0,191.6551,191.8056,191.5329,191.6457,6041.0
2018-06-25 13:55:00,203.73,203.73,203.51,203.64,4800.0,191.6269,191.6269,191.42,191.5423,4800.0
2018-06-25 14:00:00,203.61,203.79,203.4,203.49,4715.0,191.5141,191.6834,191.3165,191.4012,4715.0
2018-06-25 14:05:00,203.49,203.58,203.38,203.4,5400.0,191.4012,191.4858,191.2977,191.3165,5400.0
2018-06-25 14:10:00,203.38,203.45,203.21,203.22,3800.0,191.2977,191.3636,191.1378,191.1472,3800.0
2018-06-25 14:15:00,203.22,203.26,202.95,203.03,8777.0,191.1472,191.1849,190.8933,190.9685,8777.0
2018-06-25 14:20:00,202.97,203.09,202.97,203.03,8487.0,190.9121,191.025,190.9121,190.9685,8487.0
2018-06-25 14:25:00,203.0,203.21,202.86,203.21,28799.0,190.9403,191.1378,190.8086,191.1378,28799.0
2018-06-25 14:30:00,203.2,203.2,202.95,203.04,9913.0,191.1284,191.1284,190.8933,190.9779,9913.0
2018-06-25 14:35:00,203.06,203.23,202.97,203.23,30591.0,190.9967,191.1566,190.9121,191.1566,30591.0
2018-06-25 14:40:00,203.29,203.43,203.07,203.34,33223.0,191.2131,191.3448,191.0061,191.2601,33223.0
2018-06-25 14:45:00,203.34,203.42,203.13,203.35,27575.0,191.2601,191.3353,191.0626,191.2695,27575.0
2018-06-25 14:50:00,203.28,203.35,203.02,203.16,14185.0,191.2037,191.2695,190.9591,191.0908,14185.0
2018-06-25 14:55:00,203.15,203.67,203.14,203.67,20750.0,191.0814,191.5705,191.072,191.5705,20750.0
2018-06-25 15:00:00,203.59,203.69,203.46,203.52,13660.0,191.4952,191.5893,191.373,191.4294,13660.0
2018-06-25 15:05:00,203.53,203.59,203.46,203.55,18970.0,191.4388,191.4952,191.373,191.4576,18970.0
2018-06-25 15:10:00,203.48,203.62,203.4,203.45,31684.0,191.3918,191.5235,191.3165,191.3636,31684.0
2018-06-25 15:15:00,203.43,203.66,203.41,203.61,26680.0,191.3448,191.5611,191.3259,191.5141,26680.0
2018-06-25 15:20:00,203.61,203.67,203.49,203.61,10713.0,191.5141,191.5705,191.4012,191.5141,10713.0
2018-06-25 15:25:00,203.56,203.77,203.56,203.6,13028.0,191.467,191.6646,191.467,191.5047,13028.0
2018-06-25 15:30:00,203.59,203.61,203.38,203.59,14949.0,191.4952,191.5141,191.2977,191.4952,14949.0
2018-06-25 15:35:00,203.63,204.46,203.63,204.41,11766.0,191.5329,192.3136,191.5329,192.2665,11766.0
2018-06-25 15:40:00,204.35,204.54,204.14,204.15,12216.0,192.2101,192.3888,192.0126,192.022,12216.0
2018-06-25 15:45:00,204.14,204.23,203.95,204.05,22207.0,192.0126,192.0972,191.8339,191.9279,22207.0
2018-06-25 15:50:00,204.0,204.29,203.97,204.22,23501.0,191.8809,192.1537,191.8527,192.0878,23501.0
2018-06-25 15:55:00,204.28,204.36,203.91,204.0,84243.0,192.1443,192.2195,191.7962,191.8809,84243.0
2018-06-26 09:30:00,203.98,204.63,203.98,204.59,16905.0,191.8621,192.4735,191.8621,192.4358,16905.0
2018-06-26 09:35:00,204.25,204.79,204.24,204.79,2750.0,192.116,192.624,192.1066,192.624,2750.0
2018-06-26 09:40:00,204.79,205.34,204.63,205.25,7019.0,192.624,193.1413,192.4735,193.0566,7019.0
2018-06-26 09:45:00,205.3,206.1,205.19,205.91,9367.0,193.1037,193.8561,193.0002,193.6774,9367.0
2018-06-26 09:50:00,205.83,205.83,205.16,205.27,5402.0,193.6022,193.6022,192.972,193.0754,5402.0
2018-06-26 09:55:00,205.3,205.65,205.18,205.4,8187.0,193.1037,193.4329,192.9908,193.1977,8187.0
2018-06-26 10:00:00,205.65,205.8,205.47,205.72,5574.0,193.4329,193.574,193.2636,193.4987,5574.0
2018-06-26 10:05:00,205.74,205.74,205.44,205.44,6530.0,193.5175,193.5175,193.2353,193.2353,6530.0
2018-06-26 10:10:00,205.58,205.78,205.49,205.72,5793.0,193.367,193.5551,193.2824,193.4987,5793.0
2018-06-26 10:15:00,205.78,206.11,205.78,205.94,7314.0,193.5551,193.8655,193.5551,193.7056,7314.0
2018-06-26 10:20:00,205.78,205.78,205.35,205.61,5757.0,193.5551,193.5551,193.1507,193.3952,5757.0
2018-06-26 10:25:00,205.61,205.85,205.55,205.64,4102.0,193.3952,193.621,193.3388,193.4235,4102.0
2018-06-26 10:30:00,205.6,205.81,205.6,205.77,2918.0,193.3858,193.5834,193.3858,193.5457,2918.0
2018-06-26 10:35:00,205.7,205.73,205.17,205.24,3752.0,193.4799,193.5081,192.9814,193.0472,3752.0
2018-06-26 10:40:00,205.2,205.27,205.07,205.07,3603.0,193.0096,193.0754,192.8873,192.8873,3603.0
2018-06-26 10:45:00,205.01,205.01,204.51,204.84,28132.0,192.8309,192.8309,192.3606,192.671,28132.0
2018-06-26 10:50:00,204.83,204.98,204.82,204.92,7522.0,192.6616,192.8027,192.6522,192.7462,7522.0
2018-06-26 10:55:00,204.94,204.96,204.62,204.63,5192.0,192.765,192.7839,192.4641,192.4735,5192.0
2018-06-26 11:00:00,204.6,204.69,204.48,204.69,5351.0,192.4452,192.5299,192.3324,192.5299,5351.0
2018-06-26 11:05:00,204.68,204.76,204.58,204.59,5315.0,192.5205,192.5957,192.4264,192.4358,5315.0
2018-06-26 11:10:00,204.62,204.77,204.62,204.71,3014.0,192.4641,192.6051,192.4641,192.5487,3014.0
2018-06-26 11:15:00,204.69,204.79,204.5,204.63,5461.0,192.5299,192.624,192.3512,192.4735,5461.0
2018-06-26 11:20:00,204.53,204.66,204.31,204.33,2477.0,192.3794,192.5017,192.1725,192.1913,2477.0
2018-06-26 11:25:00,204.35,204.35,204.14,204.32,5092.0,192.2101,192.2101,192.0126,192.1819,5092.0
2018-06-26 11:30:00,204.25,204.26,203.99,204.1,3216.0,192.116,192.1254,191.8715,191.975,3216.0
2018-06-26 11:35:00,204.16,204.18,203.85,203.9,7650.0,192.0314,192.0502,191.7398,191.7868,7650.0
2018-06-26 11:40:00,203.9,204.08,203.81,203.82,3222.0,191.7868,191.9561,191.7022,191.7116,3222.0
2018-06-26 11:45:00,203.87,203.89,203.76,203.85,4300.0,191.7586,191.7774,191.6551,191.7398,4300.0
2018-06-26 11:50:00,203.85,204.22,203.79,204.03,6600.0,191.7398,192.0878,191.6834,191.9091,6600.0
2018-06-26 11:55:00,204.0,204.16,203.94,204.16,5100.0,191.8809,192.0314,191.8245,192.0314,5100.0
2018-06-26 12:00:00,204.14,204.36,204.13,204.2,7952.0,192.0126,192.2195,192.0032,192.069,7952.0
2018-06-26 12:05:00,204.23,204.37,204.0,204.1,5080.0,192.0972,192.2289,191.8809,191.975,5080.0
2018-06-26 12:10:00,204.04,204.2,203.86,203.86,7228.0,191.9185,192.069,191.7492,191.7492,7228.0
2018-06-26 12:15:00,203.87,203.96,203.71,203.8,4700.0,191.7586,191.8433,191.6081,191.6928,4700.0
2018-06-26 12:20:00,203.98,204.0,203.81,203.89,3919.0,191.8621,191.8809,191.7022,191.7774,3919.0
2018-06-26 12:25:00,203.88,204.01,203.77,204.01,2352.0,191.768,191.8903,191.6646,191.8903,2352.0
2018-06-26 12:30:00,204.0,204.06,203.92,204.02,3596.0,191.8809,191.9373,191.8056,191.8997,3596.0
2018-06-26 12:35:00,204.07,204.26,204.07,204.15,1453.0,191.9467,192.1254,191.9467,192.022,1453.0
2018-06-26 12:40:00,204.22,204.26,203.86,203.99,5324.0,192.0878,192.1254,191.7492,191.8715,5324.0
2018-06-26 12:45:00,203.97,203.97,203.74,203.82,1600.0,191.8527,191.8527,191.6363,191.7116,1600.0
2018-06-26 12:50:00,203.85,204.02,203.81,203.9,4638.0,191.7398,191.8997,191.7022,191.7868,4638.0
2018-06-26 12:55:00,203.97,204.1,203.91,204.01,5926.0,191.8527,191.975,191.7962,191.8903,5926.0
2018-06-26 13:00:00,204.04,204.04,203.93,203.93,1378.0,191.9185,191.9185,191.815,191.815,1378.0
2018-06-26 13:05:00,203.96,204.18,203.96,204.05,2800.0,191.8433,192.0502,191.8433,191.9279,2800.0
2018-06-26 13:10:00,204.08,204.19,204.05,204.09,4402.0,191.9561,192.0596,191.9279,191.9655,4402.0
2018-06-26 13:15:00,204.08,204.18,204.03,204.12,3851.0,191.9561,192.0502,191.9091,191.9938,3851.0
2018-06-26 13:20:00,204.15,204.21,204.02,204.16,7612.0,192.022,192.0784,191.8997,192.0314,7612.0
2018-06-26 13:25:00,204.12,204.13,204.01,204.06,1900.0,191.9938,192.0032,191.8903,191.9373,1900.0
2018-06-26 13:30:00,204.1,204.1,203.96,203.98,2601.0,191.975,191.975,191.8433,191.8621,2601.0
2018-06-26 13:35:00,204.01,204.09,203.93,204.05,4759.0,191.8903,191.9655,191.815,191.9279,4759.0
2018-06-26 13:40:00,204.03,204.03,203.83,203.92,5613.0,191.9091,191.9091,191.721,191.8056,5613.0
2018-06-26 13:45:00,203.9,204.02,203.88,203.96,2400.0,191.7868,191.8997,191.768,191.8433,2400.0
2018-06-26 13:50:00,203.92,203.92,203.81,203.81,2300.0,191.8056,191.8056,191.7022,191.7022,2300.0
2018-06-26 13:55:00,203.83,203.83,203.73,203.73,1300.0,191.721,191.721,191.6269,191.6269,1300.0
2018-06-26 14:00:00,203.78,203.96,203.72,203.87,7916.0,191.674,191.8433,191.6175,191.7586,7916.0
2018-06-26 14:05:00,203.85,203.95,203.72,203.78,3294.0,191.7398,191.8339,191.6175,191.674,3294.0
2018-06-26 14:10:00,203.78,203.86,203.71,203.86,3661.0,191.674,191.7492,191.6081,191.7492,3661.0
2018-06-26 14:15:00,203.86,203.87,203.78,203.86,3690.0,191.7492,191.7586,191.674,191.7492,3690.0
2018-06-26 14:20:00,203.89,203.93,203.83,203.89,5903.0,191.7774,191.815,191.721,191.7774,5903.0
2018-06-26 14:25:00,203.97,203.97,203.82,203.9,8327.0,191.8527,191.8527,191.7116,191.7868,8327.0
2018-06-26 14:30:00,203.89,204.0,203.89,204.0,5732.0,191.7774,191.8809,191.7774,191.8809,5732.0
2018-06-26 14:35:00,204.01,204.05,203.94,203.98,3763.0,191.8903,191.9279,191.8245,191.8621,3763.0
2018-06-26 14:40:00,203.99,204.04,203.94,204.0,3122.0,191.8715,191.9185,191.8245,191.8809,3122.0
2018-06-26 14:45:00,203.98,204.06,203.79,203.89,5360.0,191.8621,191.9373,191.6834,191.7774,5360.0
2018-06-26 14:50:00,203.92,203.96,203.86,203.95,1600.0,191.8056,191.8433,191.7492,191.8339,1600.0
2018-06-26 14:55:00,203.89,203.9,203.66,203.75,6826.0,191.7774,191.7868,191.5611,191.6457,6826.0
2018-06-26 15:00:00,203.67,203.83,203.65,203.67,4233.0,191.5705,191.721,191.5517,191.5705,4233.0
2018-06-26 15:05:00,203.62,203.75,203.6,203.64,3714.0,191.5235,191.6457,191.5047,191.5423,3714.0
2018-06-26 15:10:00,203.61,203.68,203.51,203.52,5854.0,191.5141,191.5799,191.42,191.4294,5854.0
2018-06-26 15:15:00,203.5,203.5,203.37,203.39,3880.0,191.4106,191.4106,191.2883,191.3071,3880.0
2018-06-26 15:20:00,203.37,203.4,203.31,203.39,8248.0,191.2883,191.3165,191.2319,191.3071,8248.0
2018-06-26 15:25:00,203.39,203.39,203.21,203.23,10900.0,191.3071,191.3071,191.1378,191.1566,10900.0
2018-06-26 15:30:00,203.24,203.66,203.24,203.62,14083.0,191.166,191.5611,191.166,191.5235,14083.0
2018-06-26 15:35:00,203.61,203.61,203.36,203.37,4749.0,191.5141,191.5141,191.2789,191.2883,4749.0
2018-06-26 15:40:00,203.4,203.52,203.33,203.43,13838.0,191.3165,191.4294,191.2507,191.3448,13838.0
2018-06-26 15:45:00,203.31,203.31,203.0,203.07,10736.0,191.2319,191.2319,190.9403,191.0061,10736.0
2018-06-26 15:50:00,203.01,203.2,202.98,203.18,12515.0,190.9497,191.1284,190.9215,191.1096,12515.0
2018-06-26 15:55:00,203.18,203.29,203.12,203.17,44470.0,191.1096,191.2131,191.0532,191.1002,44470.0
2018-06-27 09:30:00,204.49,205.16,204.49,204.78,22434.0,192.3418,192.972,192.3418,192.6146,22434.0
2018-06-27 09:35:00,204.79,205.16,204.56,204.63,4800.0,192.624,192.972,192.4076,192.4735,4800.0
2018-06-27 09:40:00,204.56,204.57,203.8,204.09,3803.0,192.4076,192.417,191.6928,191.9655,3803.0
2018-06-27 09:45:00,204.03,204.48,204.03,204.48,5648.0,191.9091,192.3324,191.9091,192.3324,5648.0
2018-06-27 09:50:00,204.49,204.73,204.48,204.73,2282.0,192.3418,192.5675,192.3324,192.5675,2282.0
2018-06-27 09:55:00,204.68,204.68,204.36,204.55,8913.0,192.5205,192.5205,192.2195,192.3982,8913.0
2018-06-27 10:00:00,204.9,204.92,203.95,203.99,8183.0,192.7274,192.7462,191.8339,191.8715,8183.0
2018-06-27 10:05:00,204.07,204.36,203.99,204.36,6257.0,191.9467,192.2195,191.8715,192.2195,6257.0
2018-06-27 10:10:00,204.34,204.67,204.33,204.67,9650.0,192.2007,192.5111,192.1913,192.5111,9650.0
2018-06-27 10:15:00,204.65,204.69,204.38,204.39,4700.0,192.4923,192.5299,192.2383,192.2477,4700.0
2018-06-27 10:20:00,204.42,204.45,204.29,204.45,6034.0,192.2759,192.3042,192.1537,192.3042,6034.0
2018-06-27 10:25:00,204.51,204.69,204.51,204.59,4484.0,192.3606,192.5299,192.3606,192.4358,4484.0
2018-06-27 10:30:00,204.63,204.77,204.38,204.38,6159.0,192.4735,192.6051,192.2383,192.2383,6159.0
2018-06-27 10:35:00,204.52,204.8,204.52,204.69,4306.0,192.37,192.6334,192.37,192.5299,4306.0
2018-06-27 10:40:00,204.75,204.79,204.56,204.56,2908.0,192.5863,192.624,192.4076,192.4076,2908.0
2018-06-27 10:45:00,204.53,204.58,204.41,204.42,4193.0,192.3794,192.4264,192.2665,192.2759,4193.0
2018-06-27 10:50:00,204.4,204.48,204.22,204.24,2726.0,192.2571,192.3324,192.0878,192.1066,2726.0
2018-06-27 10:55:00,204.22,204.36,204.12,204.21,3573.0,192.0878,192.2195,191.9938,192.0784,3573.0
2018-06-27 11:00:00,204.21,204.4,204.2,204.22,4206.0,192.0784,192.2571,192.069,192.0878,4206.0
2018-06-27 11:05:00,204.17,204.17,203.72,203.73,2700.0,192.0408,192.0408,191.6175,191.6269,2700.0
2018-06-27 11:10:00,203.8,203.84,203.57,203.77,4883.0,191.6928,191.7304,191.4764,191.6646,4883.0
2018-06-27 11:15:00,203.78,203.88,203.71,203.87,1650.0,191.674,191.768,191.6081,191.7586,1650.0
2018-06-27 11:20:00,203.93,203.93,203.73,203.73,1400.0,191.815,191.815,191.6269,191.6269,1400.0
2018-06-27 11:25:00,203.67,203.67,203.3,203.3,2808.0,191.5705,191.5705,191.2225,191.2225,2808.0
2018-06-27 11:30:00,203.3,203.41,203.26,203.4,3708.0,191.2225,191.3259,191.1849,191.3165,3708.0
2018-06-27 11:35:00,203.43,203.61,203.43,203.58,3215.0,191.3448,191.5141,191.3448,191.4858,3215.0
2018-06-27 11:40:00,203.55,203.55,203.51,203.55,400.0,191.4576,191.4576,191.42,191.4576,400.0
2018-06-27 11:45:00,203.52,203.8,203.52,203.73,4148.0,191.4294,191.6928,191.4294,191.6269,4148.0
2018-06-27 11:50:00,203.69,203.72,203.53,203.72,3395.0,191.5893,191.6175,191.4388,191.6175,3395.0
2018-06-27 11:55:00,203.8,203.85,203.77,203.8,1613.0,191.6928,191.7398,191.6646,191.6928,1613.0
2018-06-27 12:00:00,203.76,204.01,203.76,203.89,2700.0,191.6551,191.8903,191.6551,191.7774,2700.0
2018-06-27 12:05:00,203.95,203.97,203.79,203.79,4030.0,191.8339,191.8527,191.6834,191.6834,4030.0
2018-06-27 12:10:00,203.86,203.86,203.4,203.4,10903.0,191.7492,191.7492,191.3165,191.3165,10903.0
2018-06-27 12:15:00,203.46,203.69,203.42,203.65,9100.0,191.373,191.5893,191.3353,191.5517,9100.0
2018-06-27 12:20:00,203.61,203.67,203.43,203.5,3600.0,191.5141,191.5705,191.3448,191.4106,3600.0
2018-06-27 12:25:00,203.48,203.62,203.43,203.52,2657.0,191.3918,191.5235,191.3448,191.4294,2657.0
2018-06-27 12:30:00,203.54,203.6,203.45,203.55,2775.0,191.4482,191.5047,191.3636,191.4576,2775.0
2018-06-27 12:35:00,203.5,203.5,203.37,203.42,2909.0,191.4106,191.4106,191.2883,191.3353,2909.0
2018-06-27 12:40:00,203.35,203.35,203.16,203.16,1800.0,191.2695,191.2695,191.0908,191.0908,1800.0
2018-06-27 12:45:00,203.13,203.27,203.06,203.14,7778.0,191.0626,191.1943,190.9967,191.072,7778.0
2018-06-27 12:50:00,203.19,203.22,203.11,203.11,2841.0,191.119,191.1472,191.0438,191.0438,2841.0
2018-06-27 12:55:00,203.14,203.38,203.13,203.16,4498.0,191.072,191.2977,191.0626,191.0908,4498.0
2018-06-27 13:00:00,203.07,203.23,203.06,203.23,1800.0,191.0061,191.1566,190.9967,191.1566,1800.0
2018-06-27 13:05:00,203.2,203.2,202.78,202.79,3900.0,191.1284,191.1284,190.7334,190.7428,3900.0
2018-06-27 13:10:00,202.8,202.99,202.8,202.81,4100.0,190.7522,190.9309,190.7522,190.7616,4100.0
2018-06-27 13:15:00,202.72,202.75,202.43,202.44,2700.0,190.6769,190.7052,190.4042,190.4136,2700.0
2018-06-27 13:20:00,202.44,202.67,202.38,202.58,1750.0,190.4136,190.6299,190.3571,190.5452,1750.0
2018-06-27 13:25:00,202.52,202.59,202.28,202.29,7070.0,190.4888,190.5547,190.2631,190.2725,7070.0
2018-06-27 13:30:00,202.33,202.49,202.27,202.47,2600.0,190.3101,190.4606,190.2537,190.4418,2600.0
2018-06-27 13:35:00,202.54,202.54,202.4,202.45,3200.0,190.5076,190.5076,190.3759,190.423,3200.0
2018-06-27 13:40:00,202.53,202.65,202.49,202.58,2950.0,190.4982,190.6111,190.4606,190.5452,2950.0
2018-06-27 13:45:00,202.66,202.66,202.31,202.31,3137.0,190.6205,190.6205,190.2913,190.2913,3137.0
2018-06-27 13:50:00,202.29,202.29,202.08,202.24,3300.0,190.2725,190.2725,190.075,190.2254,3300.0
2018-06-27 13:55:00,202.17,202.35,202.07,202.32,4100.0,190.1596,190.3289,190.0655,190.3007,4100.0
2018-06-27 14:00:00,202.28,202.48,202.23,202.48,5241.0,190.2631,190.4512,190.216,190.4512,5241.0
2018-06-27 14:05:00,202.46,202.49,202.01,202.01,5514.0,190.4324,190.4606,190.0091,190.0091,5514.0
2018-06-27 14:10:00,202.12,202.19,202.0,202.19,11474.0,190.1126,190.1784,189.9997,190.1784,11474.0
2018-06-27 14:15:00,202.14,202.38,202.09,202.34,4204.0,190.1314,190.3571,190.0844,190.3195,4204.0
2018-06-27 14:20:00,202.46,202.58,202.45,202.5,3820.0,190.4324,190.5452,190.423,190.47,3820.0
2018-06-27 14:25:00,202.51,202.6,202.34,202.34,6000.0,190.4794,190.5641,190.3195,190.3195,6000.0
2018-06-27 14:30:00,202.29,202.47,202.16,202.3,3500.0,190.2725,190.4418,190.1502,190.2819,3500.0
2018-06-27 14:35:00,202.39,202.66,202.39,202.62,3554.0,190.3665,190.6205,190.3665,190.5829,3554.0
2018-06-27 14:40:00,202.6,202.65,202.48,202.52,6115.0,190.5641,190.6111,190.4512,190.4888,6115.0
2018-06-27 14:45:00,202.52,202.61,202.48,202.48,5658.0,190.4888,190.5735,190.4512,190.4512,5658.0
2018-06-27 14:50:00,202.48,202.5,202.13,202.13,7070.0,190.4512,190.47,190.122,190.122,7070.0
2018-06-27 14:55:00,202.06,202.14,202.0,202.05,13893.0,190.0561,190.1314,189.9997,190.0467,13893.0
2018-06-27 15:00:00,202.03,202.18,201.99,202.18,9612.0,190.0279,190.169,189.9903,190.169,9612.0
2018-06-27 15:05:00,202.2,202.22,201.93,201.96,10182.0,190.1878,190.2066,189.9339,189.9621,10182.0
2018-06-27 15:10:00,201.92,202.01,201.75,201.87,13767.0,189.9245,190.0091,189.7646,189.8774,13767.0
2018-06-27 15:15:00,201.83,202.08,201.71,202.04,15085.0,189.8398,190.075,189.7269,190.0373,15085.0
2018-06-27 15:20:00,202.09,202.16,202.0,202.16,9250.0,190.0844,190.1502,189.9997,190.1502,9250.0
2018-06-27 15:25:00,202.21,202.57,202.09,202.49,10274.0,190.1972,190.5358,190.0844,190.4606,10274.0
2018-06-27 15:30:00,202.51,202.6,202.39,202.46,10412.0,190.4794,190.5641,190.3665,190.4324,10412.0
2018-06-27 15:35:00,202.43,202.58,202.34,202.52,17564.0,190.4042,190.5452,190.3195,190.4888,17564.0
2018-06-27 15:40:00,202.47,202.72,202.47,202.62,10740.0,190.4418,190.6769,190.4418,190.5829,10740.0
2018-06-27 15:45:00,202.57,202.57,201.97,202.05,32945.0,190.5358,190.5358,189.9715,190.0467,32945.0
2018-06-27 15:50:00,202.03,202.23,202.0,202.15,33780.0,190.0279,190.216,189.9997,190.1408,33780.0
2018-06-27 15:55:00,202.16,202.31,201.82,201.83,71114.0,190.1502,190.2913,189.8304,189.8398,71114.0
2018-06-28 09:30:00,201.4,202.68,201.34,202.64,15004.0,189.4354,190.6393,189.3789,190.6017,15004.0
2018-06-28 09:35:00,202.63,203.86,202.5,203.33,9022.0,190.5923,191.7492,190.47,191.2507,9022.0
2018-06-28 09:40:00,203.26,203.46,202.76,202.92,4408.0,191.1849,191.373,190.7146,190.8651,4408.0
2018-06-28 09:45:00,202.76,202.76,202.26,202.31,7756.0,190.7146,190.7146,190.2443,190.2913,7756.0
2018-06-28 09:50:00,202.31,202.83,202.0,202.83,4435.0,190.2913,190.7804,189.9997,190.7804,4435.0
2018-06-28 09:55:00,202.68,202.88,202.43,202.44,3146.0,190.6393,190.8274,190.4042,190.4136,3146.0
2018-06-28 10:00:00,202.56,202.93,202.21,202.41,5392.0,190.5264,190.8745,190.1972,190.3853,5392.0
2018-06-28 10:05:00,202.32,202.52,202.17,202.51,2630.0,190.3007,190.4888,190.1596,190.4794,2630.0
2018-06-28 10:10:00,202.26,202.26,201.92,202.02,3400.0,190.2443,190.2443,189.9245,190.0185,3400.0
2018-06-28 10:15:00,201.88,202.03,201.67,201.91,3000.0,189.8868,190.0279,189.6893,189.9151,3000.0
2018-06-28 10:20:00,201.74,202.09,201.55,201.91,6201.0,189.7552,190.0844,189.5764,189.9151,6201.0
2018-06-28 10:25:00,201.94,202.33,201.91,202.07,4000.0,189.9433,190.3101,189.9151,190.0655,4000.0
2018-06-28 10:30:00,202.02,202.1,201.75,201.75,2800.0,190.0185,190.0938,189.7646,189.7646,2800.0
2018-06-28 10:35:00,201.83,202.01,201.61,202.01,3000.0,189.8398,190.0091,189.6329,190.0091,3000.0
2018-06-28 10:40:00,201.98,202.46,201.84,202.46,4489.0,189.9809,190.4324,189.8492,190.4324,4489.0
2018-06-28 10:45:00,202.34,202.39,202.23,202.34,1000.0,190.3195,190.3665,190.216,190.3195,1000.0
2018-06-28 10:50:00,202.23,202.39,201.99,202.39,4476.0,190.216,190.3665,189.9903,190.3665,4476.0
2018-06-28 10:55:00,202.27,202.52,202.24,202.5,2000.0,190.2537,190.4888,190.2254,190.47,2000.0
2018-06-28 11:00:00,202.59,202.7,202.38,202.39,2950.0,190.5547,190.6581,190.3571,190.3665,2950.0
2018-06-28 11:05:00,202.35,202.68,202.35,202.52,2171.0,190.3289,190.6393,190.3289,190.4888,2171.0
2018-06-28 11:10:00,202.41,202.66,202.39,202.66,5836.0,190.3853,190.6205,190.3665,190.6205,5836.0
2018-06-28 11:15:00,202.57,203.05,202.57,203.04,3640.0,190.5358,190.9873,190.5358,190.9779,3640.0
2018-06-28 11:20:00,203.01,203.14,202.66,203.14,7180.0,190.9497,191.072,190.6205,191.072,7180.0
2018-06-28 11:25:00,203.19,203.45,203.12,203.25,2100.0,191.119,191.3636,191.0532,191.1754,2100.0
2018-06-28 11:30:00,203.24,203.61,203.24,203.41,6620.0,191.166,191.5141,191.166,191.3259,6620.0
2018-06-28 11:35:00,203.44,203.57,203.23,203.5,3760.0,191.3542,191.4764,191.1566,191.4106,3760.0
2018-06-28 11:40:00,203.58,203.58,203.19,203.25,2100.0,191.4858,191.4858,191.119,191.1754,2100.0
2018-06-28 11:45:00,203.29,203.41,203.08,203.22,4638.0,191.2131,191.3259,191.0155,191.1472,4638.0
2018-06-28 11:50:00,203.23,203.5,203.15,203.15,2800.0,191.1566,191.4106,191.0814,191.0814,2800.0
2018-06-28 11:55:00,203.16,203.43,203.16,203.41,2540.0,191.0908,191.3448,191.0908,191.3259,2540.0
2018-06-28 12:00:00,203.36,203.39,203.36,203.39,200.0,191.2789,191.3071,191.2789,191.3071,200.0
2018-06-28 12:05:00,203.32,203.34,203.03,203.03,1200.0,191.2413,191.2601,190.9685,190.9685,1200.0
2018-06-28 12:10:00,203.0,203.05,202.82,202.92,1600.0,190.9403,190.9873,190.771,190.8651,1600.0
2018-06-28 12:15:00,202.97,202.97,202.85,202.93,906.0,190.9121,190.9121,190.7992,190.8745,906.0
2018-06-28 12:20:00,202.9,203.0,202.63,202.77,17410.0,190.8462,190.9403,190.5923,190.724,17410.0
2018-06-28 12:25:00,202.73,202.83,202.59,202.83,2200.0,190.6863,190.7804,190.5547,190.7804,2200.0
2018-06-28 12:30:00,202.85,202.88,202.74,202.8,1900.0,190.7992,190.8274,190.6957,190.7522,1900.0
2018-06-28 12:35:00,202.8,202.87,202.67,202.87,6400.0,190.7522,190.818,190.6299,190.818,6400.0
2018-06-28 12:40:00,202.87,203.0,202.74,202.96,7734.0,190.818,190.9403,190.6957,190.9027,7734.0
2018-06-28 12:45:00,202.86,203.05,202.76,203.05,7451.0,190.8086,190.9873,190.7146,190.9873,7451.0
2018-06-28 12:50:00,203.01,203.25,203.0,203.13,5735.0,190.9497,191.1754,190.9403,191.0626,5735.0
2018-06-28 12:55:00,203.15,203.22,203.0,203.11,4301.0,191.0814,191.1472,190.9403,191.0438,4301.0
2018-06-28 13:00:00,203.14,203.18,203.08,203.18,800.0,191.072,191.1096,191.0155,191.1096,800.0
2018-06-28 13:05:00,203.2,203.2,203.0,203.01,1400.0,191.1284,191.1284,190.9403,190.9497,1400.0
2018-06-28 13:10:00,203.03,203.04,202.98,203.0,900.0,190.9685,190.9779,190.9215,190.9403,900.0
2018-06-28 13:15:00,202.99,203.18,202.99,203.18,1300.0,190.9309,191.1096,190.9309,191.1096,1300.0
2018-06-28 13:20:00,203.02,203.24,203.02,203.07,1300.0,190.9591,191.166,190.9591,191.0061,1300.0
2018-06-28 13:25:00,203.08,203.24,203.03,203.24,3947.0,191.0155,191.166,190.9685,191.166,3947.0
2018-06-28 13:30:00,203.27,203.45,203.15,203.39,2500.0,191.1943,191.3636,191.0814,191.3071,2500.0
2018-06-28 13:35:00,203.38,203.42,203.29,203.36,1500.0,191.2977,191.3353,191.2131,191.2789,1500.0
2018-06-28 13:40:00,203.33,203.49,203.27,203.43,2100.0,191.2507,191.4012,191.1943,191.3448,2100.0
2018-06-28 13:45:00,203.35,203.49,203.32,203.41,1300.0,191.2695,191.4012,191.2413,191.3259,1300.0
2018-06-28 13:50:00,203.43,203.61,203.43,203.61,1400.0,191.3448,191.5141,191.3448,191.5141,1400.0
2018-06-28 13:55:00,203.72,203.72,203.45,203.62,1000.0,191.6175,191.6175,191.3636,191.5235,1000.0
2018-06-28 14:00:00,203.63,203.78,203.58,203.78,1500.0,191.5329,191.674,191.4858,191.674,1500.0
2018-06-28 14:05:00,203.78,203.84,203.7,203.82,3369.0,191.674,191.7304,191.5987,191.7116,3369.0
2018-06-28 14:10:00,203.72,203.72,203.57,203.62,1000.0,191.6175,191.6175,191.4764,191.5235,1000.0
2018-06-28 14:15:00,203.68,203.96,203.68,203.78,3500.0,191.5799,191.8433,191.5799,191.674,3500.0
2018-06-28 14:20:00,203.9,204.13,203.9,204.06,2500.0,191.7868,192.0032,191.7868,191.9373,2500.0
2018-06-28 14:25:00,204.09,204.09,203.94,204.08,3015.0,191.9655,191.9655,191.8245,191.9561,3015.0
2018-06-28 14:30:00,204.05,204.09,203.99,203.99,3300.0,191.9279,191.9655,191.8715,191.8715,3300.0
2018-06-28 14:35:00,203.95,204.0,203.81,203.82,3800.0,191.8339,191.8809,191.7022,191.7116,3800.0
2018-06-28 14:40:00,203.82,203.9,203.8,203.86,4040.0,191.7116,191.7868,191.6928,191.7492,4040.0
2018-06-28 14:45:00,203.87,204.11,203.84,204.03,5387.0,191.7586,191.9844,191.7304,191.9091,5387.0
2018-06-28 14:50:00,204.01,204.05,203.96,204.0,4228.0,191.8903,191.9279,191.8433,191.8809,4228.0
2018-06-28 14:55:00,204.03,204.14,204.0,204.14,4000.0,191.9091,192.0126,191.8809,192.0126,4000.0
2018-06-28 15:00:00,204.16,204.16,203.89,203.89,1700.0,192.0314,192.0314,191.7774,191.7774,1700.0
2018-06-28 15:05:00,203.88,204.01,203.79,203.91,4841.0,191.768,191.8903,191.6834,191.7962,4841.0
2018-06-28 15:10:00,203.95,204.14,203.95,204.14,6306.0,191.8339,192.0126,191.8339,192.0126,6306.0
2018-06-28 15:15:00,204.2,204.27,204.1,204.27,3885.0,192.069,192.1349,191.975,192.1349,3885.0
2018-06-28 15:20:00,204.26,204.38,204.19,204.24,2475.0,192.1254,192.2383,192.0596,192.1066,2475.0
2018-06-28 15:25:00,204.15,204.26,203.91,203.91,4854.0,192.022,192.1254,191.7962,191.7962,4854.0
2018-06-28 15:30:00,203.87,203.91,203.68,203.75,3892.0,191.7586,191.7962,191.5799,191.6457,3892.0
2018-06-28 15:35:00,203.72,203.81,203.6,203.6,5102.0,191.6175,191.7022,191.5047,191.5047,5102.0
2018-06-28 15:40:00,203.65,203.68,203.5,203.5,7400.0,191.5517,191.5799,191.4106,191.4106,7400.0
2018-06-28 15:45:00,203.48,203.63,203.46,203.59,9460.0,191.3918,191.5329,191.373,191.4952,9460.0
2018-06-28 15:50:00,203.6,203.6,203.47,203.5,14201.0,191.5047,191.5047,191.3824,191.4106,14201.0
2018-06-28 15:55:00,203.5,203.72,203.42,203.69,30947.0,191.4106,191.6175,191.3353,191.5893,30947.0
2018-06-29 09:30:00,205.15,205.7,204.97,205.39,21642.0,192.9626,193.4799,192.7933,193.1883,21642.0
2018-06-29 09:35:00,205.48,205.78,205.43,205.65,3453.0,193.273,193.5551,193.2259,193.4329,3453.0
2018-06-29 09:40:00,205.88,206.44,205.52,206.44,8939.0,193.6492,194.1759,193.3106,194.1759,8939.0
2018-06-29 09:45:00,206.69,207.09,206.48,206.9,13444.0,194.4111,194.7873,194.2136,194.6086,13444.0
2018-06-29 09:50:00,207.0,207.29,206.86,207.29,12390.0,194.7027,194.9754,194.571,194.9754,12390.0
2018-06-29 09:55:00,207.31,207.33,206.93,207.14,14100.0,194.9943,195.0131,194.6368,194.8344,14100.0
2018-06-29 10:00:00,207.01,207.58,207.01,207.34,7557.0,194.7121,195.2482,194.7121,195.0225,7557.0
2018-06-29 10:05:00,207.28,207.34,206.72,206.78,9799.0,194.966,195.0225,194.4393,194.4957,9799.0
2018-06-29 10:10:00,206.76,206.87,206.46,206.48,6922.0,194.4769,194.5804,194.1947,194.2136,6922.0
2018-06-29 10:15:00,206.49,206.74,206.42,206.74,5214.0,194.223,194.4581,194.1571,194.4581,5214.0
2018-06-29 10:20:00,206.67,206.75,206.5,206.5,10336.0,194.3923,194.4675,194.2324,194.2324,10336.0
2018-06-29 10:25:00,206.5,206.53,206.24,206.32,10388.0,194.2324,194.2606,193.9878,194.0631,10388.0
2018-06-29 10:30:00,206.23,206.48,206.19,206.37,5911.0,193.9784,194.2136,193.9408,194.1101,5911.0
2018-06-29 10:35:00,206.42,206.79,206.42,206.74,3104.0,194.1571,194.5051,194.1571,194.4581,3104.0
2018-06-29 10:40:00,206.75,206.79,206.63,206.7,1751.0,194.4675,194.5051,194.3546,194.4205,1751.0
2018-06-29 10:45:00,206.76,206.79,206.65,206.71,7722.0,194.4769,194.5051,194.3735,194.4299,7722.0
2018-06-29 10:50:00,206.69,206.74,206.55,206.55,8923.0,194.4111,194.4581,194.2794,194.2794,8923.0
2018-06-29 10:55:00,206.59,206.82,206.59,206.82,6254.0,194.317,194.5334,194.317,194.5334,6254.0
2018-06-29 11:00:00,206.83,206.83,206.53,206.72,12922.0,194.5428,194.5428,194.2606,194.4393,12922.0
2018-06-29 11:05:00,206.78,206.8,206.61,206.61,2800.0,194.4957,194.5146,194.3358,194.3358,2800.0
2018-06-29 11:10:00,206.6,206.66,206.35,206.35,7926.0,194.3264,194.3829,194.0913,194.0913,7926.0
2018-06-29 11:15:00,206.37,206.42,206.3,206.36,1802.0,194.1101,194.1571,194.0443,194.1007,1802.0
2018-06-29 11:20:00,206.41,206.48,206.34,206.45,4585.0,194.1477,194.2136,194.0819,194.1853,4585.0
2018-06-29 11:25:00,206.48,206.49,206.43,206.49,4146.0,194.2136,194.223,194.1665,194.223,4146.0
2018-06-29 11:30:00,206.46,206.46,205.89,205.96,6098.0,194.1947,194.1947,193.6586,193.7245,6098.0
2018-06-29 11:35:00,205.96,206.02,205.88,205.91,5100.0,193.7245,193.7809,193.6492,193.6774,5100.0
2018-06-29 11:40:00,205.95,206.11,205.9,206.05,5003.0,193.715,193.8655,193.668,193.8091,5003.0
2018-06-29 11:45:00,206.06,206.33,206.03,206.33,3861.0,193.8185,194.0725,193.7903,194.0725,3861.0
2018-06-29 11:50:00,206.33,206.33,206.13,206.16,6500.0,194.0725,194.0725,193.8844,193.9126,6500.0
2018-06-29 11:55:00,206.09,206.14,205.83,205.97,4700.0,193.8467,193.8938,193.6022,193.7339,4700.0
2018-06-29 12:00:00,205.92,206.23,205.87,205.97,24702.0,193.6868,193.9784,193.6398,193.7339,24702.0
2018-06-29 12:05:00,205.9,206.14,205.88,206.08,8953.0,193.668,193.8938,193.6492,193.8373,8953.0
2018-06-29 12:10:00,206.18,206.18,205.92,205.98,16016.0,193.9314,193.9314,193.6868,193.7433,16016.0
2018-06-29 12:15:00,206.02,206.21,205.99,206.18,4030.0,193.7809,193.9596,193.7527,193.9314,4030.0
2018-06-29 12:20:00,206.16,206.18,205.92,205.92,5396.0,193.9126,193.9314,193.6868,193.6868,5396.0
2018-06-29 12:25:00,205.92,205.96,205.64,205.65,7600.0,193.6868,193.7245,193.4235,193.4329,7600.0
2018-06-29 12:30:00,205.69,205.69,205.56,205.56,2032.0,193.4705,193.4705,193.3482,193.3482,2032.0
2018-06-29 12:35:00,205.59,205.59,205.52,205.52,966.0,193.3764,193.3764,193.3106,193.3106,966.0
2018-06-29 12:40:00,205.59,205.64,205.49,205.49,3503.0,193.3764,193.4235,193.2824,193.2824,3503.0
2018-06-29 12:45:00,205.49,205.51,205.42,205.46,4100.0,193.2824,193.3012,193.2165,193.2542,4100.0
2018-06-29 12:50:00,205.41,205.5,205.32,205.36,2806.0,193.2071,193.2918,193.1225,193.1601,2806.0
2018-06-29 12:55:00,205.35,205.42,205.27,205.41,16608.0,193.1507,193.2165,193.0754,193.2071,16608.0
2018-06-29 13:00:00,205.41,205.58,205.41,205.57,3631.0,193.2071,193.367,193.2071,193.3576,3631.0
2018-06-29 13:05:00,205.56,205.82,205.56,205.78,2110.0,193.3482,193.5928,193.3482,193.5551,2110.0
2018-06-29 13:10:00,205.82,205.96,205.78,205.88,3544.0,193.5928,193.7245,193.5551,193.6492,3544.0
2018-06-29 13:15:00,205.88,205.99,205.73,205.73,3002.0,193.6492,193.7527,193.5081,193.5081,3002.0
2018-06-29 13:20:00,205.57,205.6,205.48,205.49,3947.0,193.3576,193.3858,193.273,193.2824,3947.0
2018-06-29 13:25:00,205.48,205.55,205.43,205.49,3001.0,193.273,193.3388,193.2259,193.2824,3001.0
2018-06-29 13:30:00,205.41,205.43,205.34,205.39,1600.0,193.2071,193.2259,193.1413,193.1883,1600.0
2018-06-29 13:35:00,205.41,205.53,205.35,205.45,3028.0,193.2071,193.32,193.1507,193.2448,3028.0
2018-06-29 13:40:00,205.46,205.62,205.38,205.53,2100.0,193.2542,193.4047,193.1789,193.32,2100.0
2018-06-29 13:45:00,205.47,205.54,205.46,205.5,1700.0,193.2636,193.3294,193.2542,193.2918,1700.0
2018-06-29 13:50:00,205.5,205.51,205.27,205.28,4752.0,193.2918,193.3012,193.0754,193.0848,4752.0
2018-06-29 13:55:00,205.21,205.21,205.0,205.16,4907.0,193.019,193.019,192.8215,192.972,4907.0
2018-06-29 14:00:00,205.17,205.25,204.95,204.99,2312.0,192.9814,193.0566,192.7745,192.8121,2312.0
2018-06-29 14:05:00,205.03,205.05,204.91,205.02,6579.0,192.8497,192.8685,192.7368,192.8403,6579.0
2018-06-29 14:10:00,205.03,205.14,204.92,205.06,5712.0,192.8497,192.9532,192.7462,192.8779,5712.0
2018-06-29 14:15:00,205.06,205.23,205.01,205.11,3604.0,192.8779,193.0378,192.8309,192.9249,3604.0
2018-06-29 14:20:00,205.1,205.19,204.99,205.13,4714.0,192.9155,193.0002,192.8121,192.9438,4714.0
2018-06-29 14:25:00,205.06,205.2,205.0,205.13,3868.0,192.8779,193.0096,192.8215,192.9438,3868.0
2018-06-29 14:30:00,205.0,205.11,204.92,205.06,1757.0,192.8215,192.9249,192.7462,192.8779,1757.0
2018-06-29 14:35:00,205.04,205.04,204.85,204.85,2506.0,192.8591,192.8591,192.6804,192.6804,2506.0
2018-06-29 14:40:00,204.98,204.98,204.82,204.92,1800.0,192.8027,192.8027,192.6522,192.7462,1800.0
2018-06-29 14:45:00,205.0,205.05,204.95,204.95,1013.0,192.8215,192.8685,192.7745,192.7745,1013.0
2018-06-29 14:50:00,204.95,205.04,204.89,204.97,4823.0,192.7745,192.8591,192.718,192.7933,4823.0
2018-06-29 14:55:00,204.92,205.13,204.92,205.11,3498.0,192.7462,192.9438,192.7462,192.9249,3498.0
2018-06-29 15:00:00,205.11,205.37,205.11,205.26,2300.0,192.9249,193.1695,192.9249,193.066,2300.0
2018-06-29 15:05:00,205.31,205.33,205.17,205.17,3924.0,193.1131,193.1319,192.9814,192.9814,3924.0
2018-06-29 15:10:00,205.09,205.1,204.9,204.9,3204.0,192.9061,192.9155,192.7274,192.7274,3204.0
2018-06-29 15:15:00,204.84,204.94,204.75,204.75,3911.0,192.671,192.765,192.5863,192.5863,3911.0
2018-06-29 15:20:00,204.64,204.69,204.46,204.52,5300.0,192.4829,192.5299,192.3136,192.37,5300.0
2018-06-29 15:25:00,204.5,204.81,204.45,204.7,7098.0,192.3512,192.6428,192.3042,192.5393,7098.0
2018-06-29 15:30:00,204.59,204.79,204.46,204.68,8232.0,192.4358,192.624,192.3136,192.5205,8232.0
2018-06-29 15:35:00,204.6,204.66,204.41,204.41,6560.0,192.4452,192.5017,192.2665,192.2665,6560.0
2018-06-29 15:40:00,204.32,204.39,204.21,204.27,5909.0,192.1819,192.2477,192.0784,192.1349,5909.0
2018-06-29 15:45:00,204.18,204.51,204.07,204.12,9368.0,192.0502,192.3606,191.9467,191.9938,9368.0
2018-06-29 15:50:00,204.14,204.31,204.05,204.24,17632.0,192.0126,192.1725,191.9279,192.1066,17632.0
2018-06-29 15:55:00,204.21,204.21,203.7,203.91,88560.0,192.0784,192.0784,191.5987,191.7962,88560.0
2018-07-02 09:30:00,202.57,202.94,202.04,202.27,21586.0,190.5358,190.8839,190.0373,190.2537,21586.0
2018-07-02 09:35:00,202.17,202.83,202.05,202.7,4532.0,190.1596,190.7804,190.0467,190.6581,4532.0
2018-07-02 09:40:00,202.9,202.9,202.34,202.34,6999.0,190.8462,190.8462,190.3195,190.3195,6999.0
2018-07-02 09:45:00,202.36,202.9,202.36,202.66,6500.0,190.3383,190.8462,190.3383,190.6205,6500.0
2018-07-02 09:50:00,202.57,202.93,202.43,202.54,11984.0,190.5358,190.8745,190.4042,190.5076,11984.0
2018-07-02 09:55:00,202.62,203.02,202.37,203.02,13849.0,190.5829,190.9591,190.3477,190.9591,13849.0
2018-07-02 10:00:00,202.85,203.48,202.84,203.12,11676.0,190.7992,191.3918,190.7898,191.0532,11676.0
2018-07-02 10:05:00,203.17,203.21,202.92,203.04,16134.0,191.1002,191.1378,190.8651,190.9779,16134.0
2018-07-02 10:10:00,203.0,203.02,202.68,202.68,2803.0,190.9403,190.9591,190.6393,190.6393,2803.0
2018-07-02 10:15:00,202.8,203.26,202.79,203.26,3130.0,190.7522,191.1849,190.7428,191.1849,3130.0
2018-07-02 10:20:00,203.39,203.39,202.93,203.04,7377.0,191.3071,191.3071,190.8745,190.9779,7377.0
2018-07-02 10:25:00,203.19,203.34,203.05,203.31,11054.0,191.119,191.2601,190.9873,191.2319,11054.0
2018-07-02 10:30:00,203.37,203.75,203.24,203.63,6330.0,191.2883,191.6457,191.166,191.5329,6330.0
2018-07-02 10:35:00,203.68,203.7,203.51,203.55,8246.0,191.5799,191.5987,191.42,191.4576,8246.0
2018-07-02 10:40:00,203.51,203.69,203.47,203.55,6300.0,191.42,191.5893,191.3824,191.4576,6300.0
2018-07-02 10:45:00,203.56,203.6,203.31,203.41,3818.0,191.467,191.5047,191.2319,191.3259,3818.0
2018-07-02 10:50:00,203.44,203.74,203.38,203.61,4816.0,191.3542,191.6363,191.2977,191.5141,4816.0
2018-07-02 10:55:00,203.67,203.68,203.51,203.63,8600.0,191.5705,191.5799,191.42,191.5329,8600.0
2018-07-02 11:00:00,203.63,203.89,203.58,203.78,11550.0,191.5329,191.7774,191.4858,191.674,11550.0
2018-07-02 11:05:00,203.8,203.8,203.54,203.66,3200.0,191.6928,191.6928,191.4482,191.5611,3200.0
2018-07-02 11:10:00,203.6,203.66,203.43,203.48,6199.0,191.5047,191.5611,191.3448,191.3918,6199.0
2018-07-02 11:15:00,203.38,203.45,203.3,203.31,4178.0,191.2977,191.3636,191.2225,191.2319,4178.0
2018-07-02 11:20:00,203.3,203.63,203.3,203.63,3500.0,191.2225,191.5329,191.2225,191.5329,3500.0
2018-07-02 11:25:00,203.58,203.64,203.46,203.47,4208.0,191.4858,191.5423,191.373,191.3824,4208.0
2018-07-02 11:30:00,203.4,203.48,203.26,203.27,6700.0,191.3165,191.3918,191.1849,191.1943,6700.0
2018-07-02 11:35:00,203.29,203.57,203.27,203.53,6309.0,191.2131,191.4764,191.1943,191.4388,6309.0
2018-07-02 11:40:00,203.55,203.61,203.42,203.42,6489.0,191.4576,191.5141,191.3353,191.3353,6489.0
2018-07-02 11:45:00,203.44,203.57,203.3,203.34,3300.0,191.3542,191.4764,191.2225,191.2601,3300.0
2018-07-02 11:50:00,203.31,203.51,203.31,203.48,4000.0,191.2319,191.42,191.2319,191.3918,4000.0
2018-07-02 11:55:00,203.51,203.54,203.38,203.39,6791.0,191.42,191.4482,191.2977,191.3071,6791.0
2018-07-02 12:00:00,203.4,203.4,203.21,203.26,6250.0,191.3165,191.3165,191.1378,191.1849,6250.0
2018-07-02 12:05:00,203.19,203.2,202.94,203.0,5702.0,191.119,191.1284,190.8839,190.9403,5702.0
2018-07-02 12:10:00,202.99,203.01,202.93,202.99,3900.0,190.9309,190.9497,190.8745,190.9309,3900.0
2018-07-02 12:15:00,203.02,203.02,202.84,202.88,7050.0,190.9591,190.9591,190.7898,190.8274,7050.0
2018-07-02 12:20:00,202.94,202.95,202.79,202.84,7210.0,190.8839,190.8933,190.7428,190.7898,7210.0
2018-07-02 12:25:00,202.82,202.85,202.73,202.73,10299.0,190.771,190.7992,190.6863,190.6863,10299.0
2018-07-02 12:30:00,202.74,202.96,202.72,202.94,7500.0,190.6957,190.9027,190.6769,190.8839,7500.0
2018-07-02 12:35:00,202.96,203.01,202.92,202.96,2400.0,190.9027,190.9497,190.8651,190.9027,2400.0
2018-07-02 12:40:00,202.99,203.09,202.94,203.09,3300.0,190.9309,191.025,190.8839,191.025,3300.0
2018-07-02 12:45:00,203.11,203.39,203.1,203.29,6911.0,191.0438,191.3071,191.0344,191.2131,6911.0
2018-07-02 12:50:00,203.17,203.26,203.12,203.14,3907.0,191.1002,191.1849,191.0532,191.072,3907.0
2018-07-02 12:55:00,203.23,203.24,203.06,203.06,1909.0,191.1566,191.166,190.9967,190.9967,1909.0
2018-07-02 13:00:00,203.1,203.19,203.02,203.04,3000.0,191.0344,191.119,190.9591,190.9779,3000.0
2018-07-02 13:05:00,203.1,203.1,202.89,203.03,5900.0,191.0344,191.0344,190.8368,190.9685,5900.0
2018-07-02 13:10:00,203.03,203.04,202.87,202.98,2500.0,190.9685,190.9779,190.818,190.9215,2500.0
2018-07-02 13:15:00,202.92,203.02,202.86,202.97,8511.0,190.8651,190.9591,190.8086,190.9121,8511.0
2018-07-02 13:20:00,202.95,203.03,202.85,202.93,6514.0,190.8933,190.9685,190.7992,190.8745,6514.0
2018-07-02 13:25:00,203.03,203.04,202.85,202.86,6100.0,190.9685,190.9779,190.7992,190.8086,6100.0
2018-07-02 13:30:00,202.91,202.95,202.84,202.9,1700.0,190.8556,190.8933,190.7898,190.8462,1700.0
2018-07-02 13:35:00,202.99,203.07,202.95,203.0,5757.0,190.9309,191.0061,190.8933,190.9403,5757.0
2018-07-02 13:40:00,203.0,203.23,202.98,203.16,4550.0,190.9403,191.1566,190.9215,191.0908,4550.0
2018-07-02 13:45:00,203.27,203.67,203.27,203.55,5484.0,191.1943,191.5705,191.1943,191.4576,5484.0
2018-07-02 13:50:00,203.58,203.68,203.45,203.49,9480.0,191.4858,191.5799,191.3636,191.4012,9480.0
2018-07-02 13:55:00,203.52,203.57,203.45,203.45,2400.0,191.4294,191.4764,191.3636,191.3636,2400.0
2018-07-02 14:00:00,203.47,203.52,203.33,203.49,4500.0,191.3824,191.4294,191.2507,191.4012,4500.0
2018-07-02 14:05:00,203.5,203.6,203.47,203.5,17938.0,191.4106,191.5047,191.3824,191.4106,17938.0
2018-07-02 14:10:00,203.49,203.71,203.42,203.61,5202.0,191.4012,191.6081,191.3353,191.5141,5202.0
2018-07-02 14:15:00,203.74,203.93,203.66,203.9,2035.0,191.6363,191.815,191.5611,191.7868,2035.0
2018-07-02 14:20:00,203.86,203.89,203.78,203.85,2669.0,191.7492,191.7774,191.674,191.7398,2669.0
2018-07-02 14:25:00,203.91,204.04,203.81,204.02,7617.0,191.7962,191.9185,191.7022,191.8997,7617.0
2018-07-02 14:30:00,204.02,204.05,203.75,203.75,9519.0,191.8997,191.9279,191.6457,191.6457,9519.0
2018-07-02 14:35:00,203.71,203.75,203.62,203.62,2346.0,191.6081,191.6457,191.5235,191.5235,2346.0
2018-07-02 14:40:00,203.58,203.62,203.38,203.52,9765.0,191.4858,191.5235,191.2977,191.4294,9765.0
2018-07-02 14:45:00,203.44,203.53,203.43,203.51,2100.0,191.3542,191.4388,191.3448,191.42,2100.0
2018-07-02 14:50:00,203.53,203.55,203.46,203.5,4500.0,191.4388,191.4576,191.373,191.4106,4500.0
2018-07-02 14:55:00,203.52,203.79,203.49,203.79,3773.0,191.4294,191.6834,191.4012,191.6834,3773.0
2018-07-02 15:00:00,203.77,203.79,203.5,203.5,4283.0,191.6646,191.6834,191.4106,191.4106,4283.0
2018-07-02 15:05:00,203.46,203.55,203.38,203.38,9102.0,191.373,191.4576,191.2977,191.2977,9102.0
2018-07-02 15:10:00,203.44,203.54,203.4,203.43,12811.0,191.3542,191.4482,191.3165,191.3448,12811.0
2018-07-02 15:15:00,203.49,203.55,203.4,203.55,7279.0,191.4012,191.4576,191.3165,191.4576,7279.0
2018-07-02 15:20:00,203.56,203.59,203.48,203.53,10194.0,191.467,191.4952,191.3918,191.4388,10194.0
2018-07-02 15:25:00,203.55,203.63,203.53,203.55,20567.0,191.4576,191.5329,191.4388,191.4576,20567.0
2018-07-02 15:30:00,203.59,203.64,203.42,203.55,8470.0,191.4952,191.5423,191.3353,191.4576,8470.0
2018-07-02 15:35:00,203.63,204.12,203.58,203.86,9243.0,191.5329,191.9938,191.4858,191.7492,9243.0
2018-07-02 15:40:00,203.87,203.88,203.69,203.84,9760.0,191.7586,191.768,191.5893,191.7304,9760.0
2018-07-02 15:45:00,203.85,203.97,203.76,203.91,12695.0,191.7398,191.8527,191.6551,191.7962,12695.0
2018-07-02 15:50:00,203.92,204.01,203.73,203.77,35773.0,191.8056,191.8903,191.6269,191.6646,35773.0
2018-07-02 15:55:00,203.76,204.25,203.75,204.22,87713.0,191.6551,192.116,191.6457,192.0878,87713.0
2018-07-03 09:30:00,204.88,205.34,204.68,205.22,17271.0,192.7086,193.1413,192.5205,193.0284,17271.0
2018-07-03 09:35:00,205.13,205.2,204.31,204.49,4623.0,192.9438,193.0096,192.1725,192.3418,4623.0
2018-07-03 09:40:00,204.5,204.74,204.32,204.34,5125.0,192.3512,192.5769,192.1819,192.2007,5125.0
2018-07-03 09:45:00,204.3,204.87,204.22,204.5,11600.0,192.1631,192.6992,192.0878,192.3512,11600.0
2018-07-03 09:50:00,204.51,204.58,204.17,204.42,5814.0,192.3606,192.4264,192.0408,192.2759,5814.0
2018-07-03 09:55:00,204.33,204.73,204.21,204.71,4800.0,192.1913,192.5675,192.0784,192.5487,4800.0
2018-07-03 10:00:00,204.74,204.74,204.42,204.58,6605.0,192.5769,192.5769,192.2759,192.4264,6605.0
2018-07-03 10:05:00,204.58,204.58,204.26,204.32,4342.0,192.4264,192.4264,192.1254,192.1819,4342.0
2018-07-03 10:10:00,204.42,204.51,204.31,204.37,5179.0,192.2759,192.3606,192.1725,192.2289,5179.0
2018-07-03 10:15:00,204.43,204.57,204.36,204.54,5329.0,192.2853,192.417,192.2195,192.3888,5329.0
2018-07-03 10:20:00,204.53,204.57,204.36,204.36,3460.0,192.3794,192.417,192.2195,192.2195,3460.0
2018-07-03 10:25:00,204.36,204.57,204.14,204.41,7030.0,192.2195,192.417,192.0126,192.2665,7030.0
2018-07-03 10:30:00,204.49,204.78,204.47,204.57,4232.0,192.3418,192.6146,192.323,192.417,4232.0
2018-07-03 10:35:00,204.6,204.6,204.36,204.45,3000.0,192.4452,192.4452,192.2195,192.3042,3000.0
2018-07-03 10:40:00,204.47,204.77,204.47,204.72,5110.0,192.323,192.6051,192.323,192.5581,5110.0
2018-07-03 10:45:00,204.76,204.76,204.42,204.48,4888.0,192.5957,192.5957,192.2759,192.3324,4888.0
2018-07-03 10:50:00,204.37,204.53,204.32,204.49,2740.0,192.2289,192.3794,192.1819,192.3418,2740.0
2018-07-03 10:55:00,204.39,204.4,204.23,204.29,2900.0,192.2477,192.2571,192.0972,192.1537,2900.0
2018-07-03 11:00:00,204.26,204.31,204.15,204.2,2606.0,192.1254,192.1725,192.022,192.069,2606.0
2018-07-03 11:05:00,204.19,204.24,203.92,203.92,3993.0,192.0596,192.1066,191.8056,191.8056,3993.0
2018-07-03 11:10:00,203.81,203.99,203.75,203.91,5350.0,191.7022,191.8715,191.6457,191.7962,5350.0
2018-07-03 11:15:00,203.93,203.93,203.69,203.7,4500.0,191.815,191.815,191.5893,191.5987,4500.0
2018-07-03 11:20:00,203.63,203.68,203.25,203.29,3069.0,191.5329,191.5799,191.1754,191.2131,3069.0
2018-07-03 11:25:00,203.27,203.56,203.24,203.49,6095.0,191.1943,191.467,191.166,191.4012,6095.0
2018-07-03 11:30:00,203.52,203.73,203.48,203.73,3300.0,191.4294,191.6269,191.3918,191.6269,3300.0
2018-07-03 11:35:00,203.68,203.7,203.52,203.53,2600.0,191.5799,191.5987,191.4294,191.4388,2600.0
2018-07-03 11:40:00,203.49,203.58,203.3,203.34,5800.0,191.4012,191.4858,191.2225,191.2601,5800.0
2018-07-03 11:45:00,203.39,203.45,203.33,203.37,2883.0,191.3071,191.3636,191.2507,191.2883,2883.0
2018-07-03 11:50:00,203.32,203.41,203.16,203.41,8428.0,191.2413,191.3259,191.0908,191.3259,8428.0
2018-07-03 11:55:00,203.39,203.42,203.33,203.4,1100.0,191.3071,191.3353,191.2507,191.3165,1100.0
2018-07-03 12:00:00,203.45,203.56,203.33,203.38,4900.0,191.3636,191.467,191.2507,191.2977,4900.0
2018-07-03 12:05:00,203.44,203.49,203.39,203.43,2800.0,191.3542,191.4012,191.3071,191.3448,2800.0
2018-07-03 12:10:00,203.43,203.49,203.12,203.22,3913.0,191.3448,191.4012,191.0532,191.1472,3913.0
2018-07-03 12:15:00,203.23,203.39,203.17,203.39,3705.0,191.1566,191.3071,191.1002,191.3071,3705.0
2018-07-03 12:20:00,203.39,203.42,203.25,203.32,4250.0,191.3071,191.3353,191.1754,191.2413,4250.0
2018-07-03 12:25:00,203.23,203.29,203.01,203.13,4108.0,191.1566,191.2131,190.9497,191.0626,4108.0
2018-07-03 12:30:00,203.09,203.11,202.94,202.96,4452.0,191.025,191.0438,190.8839,190.9027,4452.0
2018-07-03 12:35:00,202.99,203.13,202.95,202.96,4980.0,190.9309,191.0626,190.8933,190.9027,4980.0
2018-07-03 12:40:00,202.94,203.2,202.89,203.13,10480.0,190.8839,191.1284,190.8368,191.0626,10480.0
2018-07-03 12:45:00,203.11,203.21,202.89,202.93,12801.0,191.0438,191.1378,190.8368,190.8745,12801.0
2018-07-03 12:50:00,202.89,202.9,202.73,202.81,20541.0,190.8368,190.8462,190.6863,190.7616,20541.0
2018-07-03 12:55:00,202.79,202.94,202.64,202.94,34534.0,190.7428,190.8839,190.6017,190.8839,34534.0
2018-07-05 09:30:00,204.11,204.66,204.09,204.37,19126.0,191.9844,192.5017,191.9655,192.2289,19126.0
2018-07-05 09:35:00,204.57,205.21,204.57,204.73,3445.0,192.417,193.019,192.417,192.5675,3445.0
2018-07-05 09:40:00,204.78,204.79,204.11,204.13,2303.0,192.6146,192.624,191.9844,192.0032,2303.0
2018-07-05 09:45:00,204.19,204.59,204.07,204.07,4001.0,192.0596,192.4358,191.9467,191.9467,4001.0
2018-07-05 09:50:00,203.86,203.94,203.76,203.9,1700.0,191.7492,191.8245,191.6551,191.7868,1700.0
2018-07-05 09:55:00,203.91,204.08,203.76,203.82,6334.0,191.7962,191.9561,191.6551,191.7116,6334.0
2018-07-05 10:00:00,203.81,204.23,203.8,204.12,2900.0,191.7022,192.0972,191.6928,191.9938,2900.0
2018-07-05 10:05:00,204.06,204.14,203.95,204.07,2059.0,191.9373,192.0126,191.8339,191.9467,2059.0
2018-07-05 10:10:00,203.94,203.94,203.52,203.64,3511.0,191.8245,191.8245,191.4294,191.5423,3511.0
2018-07-05 10:15:00,203.62,203.99,203.56,203.93,2500.0,191.5235,191.8715,191.467,191.815,2500.0
2018-07-05 10:20:00,203.76,203.76,203.59,203.65,1051.0,191.6551,191.6551,191.4952,191.5517,1051.0
2018-07-05 10:25:00,203.7,204.01,203.67,203.77,5897.0,191.5987,191.8903,191.5705,191.6646,5897.0
2018-07-05 10:30:00,203.66,204.11,203.46,204.11,8048.0,191.5611,191.9844,191.373,191.9844,8048.0
2018-07-05 10:35:00,203.95,204.22,203.78,204.04,5890.0,191.8339,192.0878,191.674,191.9185,5890.0
2018-07-05 10:40:00,203.97,204.06,203.73,203.86,7690.0,191.8527,191.9373,191.6269,191.7492,7690.0
2018-07-05 10:45:00,203.84,203.91,203.68,203.91,2121.0,191.7304,191.7962,191.5799,191.7962,2121.0
2018-07-05 10:50:00,203.85,203.85,203.18,203.18,5490.0,191.7398,191.7398,191.1096,191.1096,5490.0
2018-07-05 10:55:00,203.3,203.55,203.24,203.49,3496.0,191.2225,191.4576,191.166,191.4012,3496.0
2018-07-05 11:00:00,203.36,203.6,203.35,203.51,4346.0,191.2789,191.5047,191.2695,191.42,4346.0
2018-07-05 11:05:00,203.56,203.56,203.18,203.44,3528.0,191.467,191.467,191.1096,191.3542,3528.0
2018-07-05 11:10:00,203.48,203.75,203.38,203.53,4175.0,191.3918,191.6457,191.2977,191.4388,4175.0
2018-07-05 11:15:00,203.55,203.8,203.43,203.52,2895.0,191.4576,191.6928,191.3448,191.4294,2895.0
2018-07-05 11:20:00,203.61,203.64,203.36,203.53,4701.0,191.5141,191.5423,191.2789,191.4388,4701.0
2018-07-05 11:25:00,203.58,203.9,203.51,203.76,5812.0,191.4858,191.7868,191.42,191.6551,5812.0
2018-07-05 11:30:00,203.76,204.21,203.76,203.96,3301.0,191.6551,192.0784,191.6551,191.8433,3301.0
2018-07-05 11:35:00,204.07,204.16,204.07,204.12,1917.0,191.9467,192.0314,191.9467,191.9938,1917.0
2018-07-05 11:40:00,204.21,204.22,204.13,204.2,1702.0,192.0784,192.0878,192.0032,192.069,1702.0
2018-07-05 11:45:00,204.19,204.41,204.19,204.29,6423.0,192.0596,192.2665,192.0596,192.1537,6423.0
2018-07-05 11:50:00,204.23,204.43,204.15,204.34,4786.0,192.0972,192.2853,192.022,192.2007,4786.0
2018-07-05 11:55:00,204.31,204.32,204.02,204.02,2025.0,192.1725,192.1819,191.8997,191.8997,2025.0
2018-07-05 12:00:00,204.05,204.25,203.82,204.13,5814.0,191.9279,192.116,191.7116,192.0032,5814.0
2018-07-05 12:05:00,204.2,204.4,204.11,204.23,3489.0,192.069,192.2571,191.9844,192.0972,3489.0
2018-07-05 12:10:00,204.29,204.29,204.09,204.19,1800.0,192.1537,192.1537,191.9655,192.0596,1800.0
2018-07-05 12:15:00,204.17,204.29,204.16,204.17,1200.0,192.0408,192.1537,192.0314,192.0408,1200.0
2018-07-05 12:20:00,204.18,204.2,204.1,204.2,1471.0,192.0502,192.069,191.975,192.069,1471.0
2018-07-05 12:25:00,204.18,204.2,203.98,203.98,1900.0,192.0502,192.069,191.8621,191.8621,1900.0
2018-07-05 12:30:00,204.01,204.08,203.93,204.01,2731.0,191.8903,191.9561,191.815,191.8903,2731.0
2018-07-05 12:35:00,204.07,204.15,203.96,204.01,2524.0,191.9467,192.022,191.8433,191.8903,2524.0
2018-07-05 12:40:00,204.1,204.27,204.0,204.08,2061.0,191.975,192.1349,191.8809,191.9561,2061.0
2018-07-05 12:45:00,204.04,204.07,203.91,203.91,1300.0,191.9185,191.9467,191.7962,191.7962,1300.0
2018-07-05 12:50:00,203.86,203.99,203.77,203.99,1300.0,191.7492,191.8715,191.6646,191.8715,1300.0
2018-07-05 12:55:00,204.07,204.08,204.02,204.08,800.0,191.9467,191.9561,191.8997,191.9561,800.0
2018-07-05 13:00:00,203.98,204.27,203.94,204.21,3100.0,191.8621,192.1349,191.8245,192.0784,3100.0
2018-07-05 13:05:00,204.07,204.12,203.98,204.12,1435.0,191.9467,191.9938,191.8621,191.9938,1435.0
2018-07-05 13:10:00,204.06,204.22,203.99,204.21,2916.0,191.9373,192.0878,191.8715,192.0784,2916.0
2018-07-05 13:15:00,204.24,204.32,204.18,204.32,2491.0,192.1066,192.1819,192.0502,192.1819,2491.0
2018-07-05 13:20:00,204.33,204.35,204.06,204.12,2300.0,192.1913,192.2101,191.9373,191.9938,2300.0
2018-07-05 13:25:00,204.24,204.28,204.16,204.28,2200.0,192.1066,192.1443,192.0314,192.1443,2200.0
2018-07-05 13:30:00,204.31,204.36,204.13,204.15,3643.0,192.1725,192.2195,192.0032,192.022,3643.0
2018-07-05 13:35:00,204.19,204.26,204.19,204.25,2602.0,192.0596,192.1254,192.0596,192.116,2602.0
2018-07-05 13:40:00,204.18,204.25,204.17,204.21,1000.0,192.0502,192.116,192.0408,192.0784,1000.0
2018-07-05 13:45:00,204.24,204.42,204.24,204.31,6232.0,192.1066,192.2759,192.1066,192.1725,6232.0
2018-07-05 13:50:00,204.27,204.28,204.2,204.28,1100.0,192.1349,192.1443,192.069,192.1443,1100.0
2018-07-05 13:55:00,204.28,204.48,204.28,204.47,1753.0,192.1443,192.3324,192.1443,192.323,1753.0
2018-07-05 14:00:00,204.46,204.65,204.25,204.28,6611.0,192.3136,192.4923,192.116,192.1443,6611.0
2018-07-05 14:05:00,204.34,204.4,204.13,204.19,3300.0,192.2007,192.2571,192.0032,192.0596,3300.0
2018-07-05 14:10:00,204.09,204.09,203.84,203.84,2203.0,191.9655,191.9655,191.7304,191.7304,2203.0
2018-07-05 14:15:00,203.86,204.12,203.85,204.12,2980.0,191.7492,191.9938,191.7398,191.9938,2980.0
2018-07-05 14:20:00,204.14,204.17,204.05,204.13,5086.0,192.0126,192.0408,191.9279,192.0032,5086.0
2018-07-05 14:25:00,204.1,204.43,204.09,204.25,4913.0,191.975,192.2853,191.9655,192.116,4913.0
2018-07-05 14:30:00,204.25,204.38,204.24,204.29,5013.0,192.116,192.2383,192.1066,192.1537,5013.0
2018-07-05 14:35:00,204.42,204.44,204.13,204.13,2052.0,192.2759,192.2948,192.0032,192.0032,2052.0
2018-07-05 14:40:00,204.13,204.23,203.98,204.12,4993.0,192.0032,192.0972,191.8621,191.9938,4993.0
2018-07-05 14:45:00,204.14,204.3,204.14,204.16,3265.0,192.0126,192.1631,192.0126,192.0314,3265.0
2018-07-05 14:50:00,204.13,204.26,204.05,204.23,14436.0,192.0032,192.1254,191.9279,192.0972,14436.0
2018-07-05 14:55:00,204.23,204.26,204.07,204.21,4571.0,192.0972,192.1254,191.9467,192.0784,4571.0
2018-07-05 15:00:00,204.16,204.51,204.16,204.47,4009.0,192.0314,192.3606,192.0314,192.323,4009.0
2018-07-05 15:05:00,204.47,204.47,204.34,204.46,2800.0,192.323,192.323,192.2007,192.3136,2800.0
2018-07-05 15:10:00,204.47,204.47,204.4,204.45,3378.0,192.323,192.323,192.2571,192.3042,3378.0
2018-07-05 15:15:00,204.47,204.69,204.42,204.65,4529.0,192.323,192.5299,192.2759,192.4923,4529.0
2018-07-05 15:20:00,204.72,204.72,204.39,204.48,5335.0,192.5581,192.5581,192.2477,192.3324,5335.0
2018-07-05 15:25:00,204.53,204.61,204.42,204.61,3101.0,192.3794,192.4547,192.2759,192.4547,3101.0
2018-07-05 15:30:00,204.53,204.6,204.35,204.6,5900.0,192.3794,192.4452,192.2101,192.4452,5900.0
2018-07-05 15:35:00,204.59,204.66,204.52,204.62,4306.0,192.4358,192.5017,192.37,192.4641,4306.0
2018-07-05 15:40:00,204.6,204.79,204.58,204.65,11296.0,192.4452,192.624,192.4264,192.4923,11296.0
2018-07-05 15:45:00,204.65,204.71,204.51,204.56,14586.0,192.4923,192.5487,192.3606,192.4076,14586.0
2018-07-05 15:50:00,204.55,204.73,204.52,204.68,21339.0,192.3982,192.5675,192.37,192.5205,21339.0
2018-07-05 15:55:00,204.66,204.82,204.58,204.81,40094.0,192.5017,192.6522,192.4264,192.6428,40094.0
2018-07-06 09:30:00,204.71,204.71,204.19,204.44,14040.0,192.5487,192.5487,192.0596,192.2948,14040.0
2018-07-06 09:35:00,204.7,205.13,204.7,205.13,1100.0,192.5393,192.9438,192.5393,192.9438,1100.0
2018-07-06 09:40:00,205.02,205.34,205.01,205.2,2000.0,192.8403,193.1413,192.8309,193.0096,2000.0
2018-07-06 09:45:00,205.03,205.24,204.97,205.05,2800.0,192.8497,193.0472,192.7933,192.8685,2800.0
2018-07-06 09:50:00,205.14,205.6,205.0,205.59,6951.0,192.9532,193.3858,192.8215,193.3764,6951.0
2018-07-06 09:55:00,205.5,205.84,205.44,205.84,6100.0,193.2918,193.6116,193.2353,193.6116,6100.0
2018-07-06 10:00:00,205.84,205.88,205.65,205.74,2225.0,193.6116,193.6492,193.4329,193.5175,2225.0
2018-07-06 10:05:00,205.54,205.54,205.27,205.28,2800.0,193.3294,193.3294,193.0754,193.0848,2800.0
2018-07-06 10:10:00,205.39,205.59,205.32,205.59,4294.0,193.1883,193.3764,193.1225,193.3764,4294.0
2018-07-06 10:15:00,205.66,205.85,205.66,205.72,1300.0,193.4423,193.621,193.4423,193.4987,1300.0
2018-07-06 10:20:00,205.63,205.75,205.51,205.61,3300.0,193.4141,193.5269,193.3012,193.3952,3300.0
2018-07-06 10:25:00,205.65,206.11,205.64,206.02,2750.0,193.4329,193.8655,193.4235,193.7809,2750.0
2018-07-06 10:30:00,206.01,206.01,205.71,205.76,3453.0,193.7715,193.7715,193.4893,193.5363,3453.0
2018-07-06 10:35:00,205.67,205.86,205.67,205.86,600.0,193.4517,193.6304,193.4517,193.6304,600.0
2018-07-06 10:40:00,205.94,206.21,205.94,206.1,4018.0,193.7056,193.9596,193.7056,193.8561,4018.0
2018-07-06 10:45:00,206.02,206.04,205.93,205.95,1400.0,193.7809,193.7997,193.6962,193.715,1400.0
2018-07-06 10:50:00,205.95,206.1,205.91,206.09,2514.0,193.715,193.8561,193.6774,193.8467,2514.0
2018-07-06 10:55:00,206.26,206.38,206.26,206.38,1500.0,194.0066,194.1195,194.0066,194.1195,1500.0
2018-07-06 11:00:00,206.44,206.73,206.44,206.71,4389.0,194.1759,194.4487,194.1759,194.4299,4389.0
2018-07-06 11:05:00,206.68,206.98,206.6,206.94,9714.0,194.4017,194.6839,194.3264,194.6462,9714.0
2018-07-06 11:10:00,206.96,206.97,206.72,206.87,3300.0,194.665,194.6745,194.4393,194.5804,3300.0
2018-07-06 11:15:00,206.86,207.02,206.79,206.91,3730.0,194.571,194.7215,194.5051,194.618,3730.0
2018-07-06 11:20:00,207.01,207.01,206.85,206.85,3463.0,194.7121,194.7121,194.5616,194.5616,3463.0
2018-07-06 11:25:00,206.95,206.95,206.82,206.86,1910.0,194.6556,194.6556,194.5334,194.571,1910.0
2018-07-06 11:30:00,206.86,207.04,206.82,207.01,2500.0,194.571,194.7403,194.5334,194.7121,2500.0
2018-07-06 11:35:00,207.0,207.21,206.86,207.21,6342.0,194.7027,194.9002,194.571,194.9002,6342.0
2018-07-06 11:40:00,207.19,207.43,207.16,207.37,8411.0,194.8814,195.1071,194.8532,195.0507,8411.0
2018-07-06 11:45:00,207.43,207.46,207.29,207.3,7242.0,195.1071,195.1353,194.9754,194.9848,7242.0
2018-07-06 11:50:00,207.3,207.3,206.6,206.6,2500.0,194.9848,194.9848,194.3264,194.3264,2500.0
2018-07-06 11:55:00,206.62,206.81,206.46,206.78,4374.0,194.3452,194.524,194.1947,194.4957,4374.0
2018-07-06 12:00:00,206.81,207.26,206.8,207.26,4300.0,194.524,194.9472,194.5146,194.9472,4300.0
2018-07-06 12:05:00,207.25,207.3,207.14,207.21,2900.0,194.9378,194.9848,194.8344,194.9002,2900.0
2018-07-06 12:10:00,207.25,207.33,207.19,207.27,2222.0,194.9378,195.0131,194.8814,194.9566,2222.0
2018-07-06 12:15:00,207.22,207.22,207.14,207.19,1700.0,194.9096,194.9096,194.8344,194.8814,1700.0
2018-07-06 12:20:00,207.1,207.29,207.06,207.06,2126.0,194.7967,194.9754,194.7591,194.7591,2126.0
2018-07-06 12:25:00,207.08,207.21,207.02,207.03,1700.0,194.7779,194.9002,194.7215,194.7309,1700.0
2018-07-06 12:30:00,207.04,207.11,206.94,206.95,2405.0,194.7403,194.8061,194.6462,194.6556,2405.0
2018-07-06 12:35:00,206.97,207.17,206.93,207.1,1950.0,194.6745,194.8626,194.6368,194.7967,1950.0
2018-07-06 12:40:00,207.08,207.13,207.0,207.0,1394.0,194.7779,194.8249,194.7027,194.7027,1394.0
2018-07-06 12:45:00,206.99,206.99,206.71,206.71,1630.0,194.6933,194.6933,194.4299,194.4299,1630.0
2018-07-06 12:50:00,206.73,206.78,206.59,206.6,1700.0,194.4487,194.4957,194.317,194.3264,1700.0
2018-07-06 12:55:00,206.58,206.77,206.58,206.65,2831.0,194.3076,194.4863,194.3076,194.3735,2831.0
2018-07-06 13:00:00,206.76,206.84,206.71,206.75,1834.0,194.4769,194.5522,194.4299,194.4675,1834.0
2018-07-06 13:05:00,206.7,206.72,206.62,206.67,1364.0,194.4205,194.4393,194.3452,194.3923,1364.0
2018-07-06 13:10:00,206.62,206.68,206.56,206.57,2565.0,194.3452,194.4017,194.2888,194.2982,2565.0
2018-07-06 13:15:00,206.57,206.57,206.47,206.56,2200.0,194.2982,194.2982,194.2042,194.2888,2200.0
2018-07-06 13:20:00,206.57,206.58,206.49,206.49,1618.0,194.2982,194.3076,194.223,194.223,1618.0
2018-07-06 13:25:00,206.56,206.83,206.56,206.83,5100.0,194.2888,194.5428,194.2888,194.5428,5100.0
2018-07-06 13:30:00,206.79,206.81,206.67,206.7,2200.0,194.5051,194.524,194.3923,194.4205,2200.0
2018-07-06 13:35:00,206.68,206.78,206.66,206.78,1211.0,194.4017,194.4957,194.3829,194.4957,1211.0
2018-07-06 13:40:00,206.7,206.77,206.57,206.57,2100.0,194.4205,194.4863,194.2982,194.2982,2100.0
2018-07-06 13:45:00,206.58,206.66,206.58,206.6,1517.0,194.3076,194.3829,194.3076,194.3264,1517.0
2018-07-06 13:50:00,206.62,206.71,206.54,206.63,807.0,194.3452,194.4299,194.27,194.3546,807.0
2018-07-06 13:55:00,206.47,206.72,206.44,206.72,1200.0,194.2042,194.4393,194.1759,194.4393,1200.0
2018-07-06 14:00:00,206.57,206.57,206.29,206.38,1304.0,194.2982,194.2982,194.0348,194.1195,1304.0
2018-07-06 14:05:00,206.31,206.57,206.31,206.5,1750.0,194.0537,194.2982,194.0537,194.2324,1750.0
2018-07-06 14:10:00,206.57,206.57,206.5,206.5,2665.0,194.2982,194.2982,194.2324,194.2324,2665.0
2018-07-06 14:15:00,206.5,206.57,206.5,206.5,2518.0,194.2324,194.2982,194.2324,194.2324,2518.0
2018-07-06 14:20:00,206.5,206.55,206.34,206.34,3002.0,194.2324,194.2794,194.0819,194.0819,3002.0
2018-07-06 14:25:00,206.39,206.39,206.26,206.26,2600.0,194.1289,194.1289,194.0066,194.0066,2600.0
2018-07-06 14:30:00,206.26,206.29,206.17,206.25,3184.0,194.0066,194.0348,193.922,193.9972,3184.0
2018-07-06 14:35:00,206.24,206.24,206.11,206.12,1300.0,193.9878,193.9878,193.8655,193.8749,1300.0
2018-07-06 14:40:00,206.07,206.39,206.05,206.39,2070.0,193.8279,194.1289,193.8091,194.1289,2070.0
2018-07-06 14:45:00,206.32,206.34,206.26,206.3,1500.0,194.0631,194.0819,194.0066,194.0443,1500.0
2018-07-06 14:50:00,206.31,206.38,206.31,206.36,2313.0,194.0537,194.1195,194.0537,194.1007,2313.0
2018-07-06 14:55:00,206.38,206.62,206.38,206.62,2820.0,194.1195,194.3452,194.1195,194.3452,2820.0
2018-07-06 15:00:00,206.62,206.63,206.55,206.55,1500.0,194.3452,194.3546,194.2794,194.2794,1500.0
2018-07-06 15:05:00,206.54,206.59,206.5,206.57,1700.0,194.27,194.317,194.2324,194.2982,1700.0
2018-07-06 15:10:00,206.59,206.68,206.53,206.63,4671.0,194.317,194.4017,194.2606,194.3546,4671.0
2018-07-06 15:15:00,206.58,206.65,206.58,206.65,2711.0,194.3076,194.3735,194.3076,194.3735,2711.0
2018-07-06 15:20:00,206.66,206.78,206.66,206.75,7655.0,194.3829,194.4957,194.3829,194.4675,7655.0
2018-07-06 15:25:00,206.78,206.92,206.76,206.87,3621.0,194.4957,194.6274,194.4769,194.5804,3621.0
2018-07-06 15:30:00,206.83,206.85,206.63,206.7,7319.0,194.5428,194.5616,194.3546,194.4205,7319.0
2018-07-06 15:35:00,206.65,206.65,206.52,206.61,11543.0,194.3735,194.3735,194.2512,194.3358,11543.0
2018-07-06 15:40:00,206.6,206.64,206.32,206.32,8702.0,194.3264,194.3641,194.0631,194.0631,8702.0
2018-07-06 15:45:00,206.28,206.31,206.05,206.05,10927.0,194.0254,194.0537,193.8091,193.8091,10927.0
2018-07-06 15:50:00,206.03,206.28,205.96,206.2,12010.0,193.7903,194.0254,193.7245,193.9502,12010.0
2018-07-06 15:55:00,206.23,206.51,206.19,206.35,39020.0,193.9784,194.2418,193.9408,194.0913,39020.0
2018-07-09 09:30:00,207.12,207.5,206.43,207.5,60366.0,194.8155,195.173,194.1665,195.173,60366.0
2018-07-09 09:35:00,207.72,208.36,207.41,207.71,4961.0,195.3799,195.9819,195.0883,195.3705,4961.0
2018-07-09 09:40:00,207.44,207.75,207.44,207.6,3516.0,195.1165,195.4081,195.1165,195.267,3516.0
2018-07-09 09:45:00,207.69,207.92,207.64,207.72,5549.0,195.3517,195.568,195.3046,195.3799,5549.0
2018-07-09 09:50:00,207.48,208.05,207.47,207.81,7730.0,195.1542,195.6903,195.1447,195.4645,7730.0
2018-07-09 09:55:00,207.92,208.25,207.9,208.09,4039.0,195.568,195.8784,195.5492,195.7279,4039.0
2018-07-09 10:00:00,208.06,208.41,208.06,208.27,5726.0,195.6997,196.0289,195.6997,195.8972,5726.0
2018-07-09 10:05:00,208.43,208.52,208.14,208.14,1718.0,196.0477,196.1324,195.7749,195.7749,1718.0
2018-07-09 10:10:00,208.31,208.4,207.86,208.01,4027.0,195.9348,196.0195,195.5116,195.6527,4027.0
2018-07-09 10:15:00,208.09,208.43,208.0,208.32,11829.0,195.7279,196.0477,195.6433,195.9443,11829.0
2018-07-09 10:20:00,208.31,208.58,208.25,208.53,6105.0,195.9348,196.1888,195.8784,196.1418,6105.0
2018-07-09 10:25:00,208.59,208.66,208.36,208.36,2110.0,196.1982,196.2641,195.9819,195.9819,2110.0
2018-07-09 10:30:00,208.36,208.49,208.29,208.33,8666.0,195.9819,196.1042,195.916,195.9537,8666.0
2018-07-09 10:35:00,208.27,208.44,208.22,208.22,7380.0,195.8972,196.0571,195.8502,195.8502,7380.0
2018-07-09 10:40:00,208.24,208.54,208.15,208.45,6436.0,195.869,196.1512,195.7844,196.0665,6436.0
2018-07-09 10:45:00,208.52,208.52,208.33,208.45,2602.0,196.1324,196.1324,195.9537,196.0665,2602.0
2018-07-09 10:50:00,208.42,208.81,208.38,208.72,12759.0,196.0383,196.4051,196.0007,196.3205,12759.0
2018-07-09 10:55:00,208.68,208.9,208.58,208.87,9995.0,196.2829,196.4898,196.1888,196.4616,9995.0
2018-07-09 11:00:00,208.91,209.17,208.8,209.17,5868.0,196.4992,196.7438,196.3957,196.7438,5868.0
2018-07-09 11:05:00,209.07,209.1,208.84,209.06,6828.0,196.6497,196.6779,196.4334,196.6403,6828.0
2018-07-09 11:10:00,209.01,209.05,208.67,208.67,6883.0,196.5933,196.6309,196.2735,196.2735,6883.0
2018-07-09 11:15:00,208.66,208.77,208.58,208.59,5949.0,196.2641,196.3675,196.1888,196.1982,5949.0
2018-07-09 11:20:00,208.62,208.66,208.54,208.54,1300.0,196.2264,196.2641,196.1512,196.1512,1300.0
2018-07-09 11:25:00,208.53,208.64,208.49,208.59,6088.0,196.1418,196.2452,196.1042,196.1982,6088.0
2018-07-09 11:30:00,208.55,208.56,208.42,208.52,6480.0,196.1606,196.17,196.0383,196.1324,6480.0
2018-07-09 11:35:00,208.52,208.62,208.52,208.57,3800.0,196.1324,196.2264,196.1324,196.1794,3800.0
2018-07-09 11:40:00,208.53,208.58,208.41,208.41,1098.0,196.1418,196.1888,196.0289,196.0289,1098.0
2018-07-09 11:45:00,208.41,208.57,208.4,208.45,3300.0,196.0289,196.1794,196.0195,196.0665,3300.0
2018-07-09 11:50:00,208.42,208.44,208.27,208.35,1979.0,196.0383,196.0571,195.8972,195.9725,1979.0
2018-07-09 11:55:00,208.35,208.43,208.22,208.39,4036.0,195.9725,196.0477,195.8502,196.0101,4036.0
2018-07-09 12:00:00,208.33,208.33,208.24,208.24,2220.0,195.9537,195.9537,195.869,195.869,2220.0
2018-07-09 12:05:00,208.16,208.22,208.09,208.16,4039.0,195.7938,195.8502,195.7279,195.7938,4039.0
2018-07-09 12:10:00,208.19,208.19,208.13,208.19,972.0,195.822,195.822,195.7655,195.822,972.0
2018-07-09 12:15:00,208.13,208.29,208.12,208.28,2300.0,195.7655,195.916,195.7561,195.9066,2300.0
2018-07-09 12:20:00,208.32,208.32,208.24,208.24,812.0,195.9443,195.9443,195.869,195.869,812.0
2018-07-09 12:25:00,208.27,208.32,208.19,208.24,5525.0,195.8972,195.9443,195.822,195.869,5525.0
2018-07-09 12:30:00,208.2,208.3,208.14,208.29,4401.0,195.8314,195.9254,195.7749,195.916,4401.0
2018-07-09 12:35:00,208.24,208.31,208.21,208.24,2101.0,195.869,195.9348,195.8408,195.869,2101.0
2018-07-09 12:40:00,208.21,208.38,208.21,208.36,2300.0,195.8408,196.0007,195.8408,195.9819,2300.0
2018-07-09 12:45:00,208.37,208.4,208.31,208.32,1895.0,195.9913,196.0195,195.9348,195.9443,1895.0
2018-07-09 12:50:00,208.31,208.38,208.26,208.33,3005.0,195.9348,196.0007,195.8878,195.9537,3005.0
2018-07-09 12:55:00,208.24,208.3,208.12,208.13,800.0,195.869,195.9254,195.7561,195.7655,800.0
2018-07-09 13:00:00,208.24,208.28,208.13,208.25,3697.0,195.869,195.9066,195.7655,195.8784,3697.0
2018-07-09 13:05:00,208.17,208.26,207.92,207.92,2486.0,195.8032,195.8878,195.568,195.568,2486.0
2018-07-09 13:10:00,207.99,207.99,207.86,207.94,1000.0,195.6339,195.6339,195.5116,195.5868,1000.0
2018-07-09 13:15:00,207.83,207.94,207.83,207.94,2700.0,195.4834,195.5868,195.4834,195.5868,2700.0
2018-07-09 13:20:00,207.95,207.99,207.85,207.89,4824.0,195.5962,195.6339,195.5022,195.5398,4824.0
2018-07-09 13:25:00,207.91,208.04,207.9,208.03,2639.0,195.5586,195.6809,195.5492,195.6715,2639.0
2018-07-09 13:30:00,207.97,208.2,207.97,208.19,3902.0,195.615,195.8314,195.615,195.822,3902.0
2018-07-09 13:35:00,208.11,208.14,208.08,208.13,1185.0,195.7467,195.7749,195.7185,195.7655,1185.0
2018-07-09 13:40:00,208.0,208.08,207.9,208.02,3503.0,195.6433,195.7185,195.5492,195.6621,3503.0
2018-07-09 13:45:00,207.98,208.13,207.93,208.13,1600.0,195.6244,195.7655,195.5774,195.7655,1600.0
2018-07-09 13:50:00,208.15,208.43,208.14,208.43,5036.0,195.7844,196.0477,195.7749,196.0477,5036.0
2018-07-09 13:55:00,208.4,208.42,208.37,208.37,1400.0,196.0195,196.0383,195.9913,195.9913,1400.0
2018-07-09 14:00:00,208.24,208.48,208.24,208.46,4813.0,195.869,196.0947,195.869,196.0759,4813.0
2018-07-09 14:05:00,208.46,208.46,208.34,208.34,943.0,196.0759,196.0759,195.9631,195.9631,943.0
2018-07-09 14:10:00,208.34,208.55,208.34,208.55,6360.0,195.9631,196.1606,195.9631,196.1606,6360.0
2018-07-09 14:15:00,208.54,208.75,208.52,208.74,2807.0,196.1512,196.3487,196.1324,196.3393,2807.0
2018-07-09 14:20:00,208.77,208.88,208.74,208.84,7515.0,196.3675,196.471,196.3393,196.4334,7515.0
2018-07-09 14:25:00,208.81,208.84,208.68,208.7,5127.0,196.4051,196.4334,196.2829,196.3017,5127.0
2018-07-09 14:30:00,208.69,208.74,208.64,208.68,3900.0,196.2923,196.3393,196.2452,196.2829,3900.0
2018-07-09 14:35:00,208.67,208.72,208.63,208.66,4535.0,196.2735,196.3205,196.2358,196.2641,4535.0
2018-07-09 14:40:00,208.68,208.84,208.66,208.81,8576.0,196.2829,196.4334,196.2641,196.4051,8576.0
2018-07-09 14:45:00,208.85,209.0,208.85,208.9,2604.0,196.4428,196.5839,196.4428,196.4898,2604.0
2018-07-09 14:50:00,208.95,209.03,208.93,209.01,2858.0,196.5368,196.6121,196.518,196.5933,2858.0
2018-07-09 14:55:00,209.01,209.01,208.81,208.95,1500.0,196.5933,196.5933,196.4051,196.5368,1500.0
2018-07-09 15:00:00,208.94,209.01,208.86,208.95,5866.0,196.5274,196.5933,196.4522,196.5368,5866.0
2018-07-09 15:05:00,208.89,208.98,208.87,208.98,4032.0,196.4804,196.565,196.4616,196.565,4032.0
2018-07-09 15:10:00,208.98,209.06,208.98,208.98,2700.0,196.565,196.6403,196.565,196.565,2700.0
2018-07-09 15:15:00,208.99,209.06,208.75,208.79,3684.0,196.5744,196.6403,196.3487,196.3863,3684.0
2018-07-09 15:20:00,208.73,208.89,208.67,208.87,5502.0,196.3299,196.4804,196.2735,196.4616,5502.0
2018-07-09 15:25:00,208.88,208.92,208.83,208.84,5097.0,196.471,196.5086,196.424,196.4334,5097.0
2018-07-09 15:30:00,208.85,208.87,208.74,208.81,4655.0,196.4428,196.4616,196.3393,196.4051,4655.0
2018-07-09 15:35:00,208.82,208.89,208.73,208.89,6754.0,196.4145,196.4804,196.3299,196.4804,6754.0
2018-07-09 15:40:00,208.9,209.15,208.88,209.11,11390.0,196.4898,196.7249,196.471,196.6873,11390.0
2018-07-09 15:45:00,209.11,209.31,209.11,209.22,13391.0,196.6873,196.8754,196.6873,196.7908,13391.0
2018-07-09 15:50:00,209.19,209.2,208.97,209.01,23879.0,196.7626,196.772,196.5556,196.5933,23879.0
2018-07-09 15:55:00,208.98,209.12,208.89,209.08,42214.0,196.565,196.6967,196.4804,196.6591,42214.0
2018-07-10 09:30:00,209.04,209.49,209.01,209.45,19433.0,196.6215,197.0447,196.5933,197.0071,19433.0
2018-07-10 09:35:00,209.42,210.29,209.42,210.29,17276.0,196.9789,197.7972,196.9789,197.7972,17276.0
2018-07-10 09:40:00,210.29,210.74,210.24,210.5,14183.0,197.7972,198.2205,197.7502,197.9947,14183.0
2018-07-10 09:45:00,210.51,210.82,210.25,210.5,8434.0,198.0041,198.2957,197.7596,197.9947,8434.0
2018-07-10 09:50:00,210.64,210.82,210.28,210.28,7600.0,198.1264,198.2957,197.7878,197.7878,7600.0
2018-07-10 09:55:00,210.02,210.22,210.0,210.0,2211.0,197.5433,197.7314,197.5244,197.5244,2211.0
2018-07-10 10:00:00,210.04,210.04,209.48,209.48,4950.0,197.5621,197.5621,197.0353,197.0353,4950.0
2018-07-10 10:05:00,209.48,209.62,209.44,209.52,4200.0,197.0353,197.167,196.9977,197.073,4200.0
2018-07-10 10:10:00,209.31,209.48,209.27,209.48,2900.0,196.8754,197.0353,196.8378,197.0353,2900.0
2018-07-10 10:15:00,209.53,209.74,209.41,209.41,2625.0,197.0824,197.2799,196.9695,196.9695,2625.0
2018-07-10 10:20:00,209.54,209.86,209.54,209.86,3006.0,197.0918,197.3928,197.0918,197.3928,3006.0
2018-07-10 10:25:00,209.86,209.91,209.65,209.7,4701.0,197.3928,197.4398,197.1952,197.2423,4701.0
2018-07-10 10:30:00,209.71,209.72,209.45,209.56,2570.0,197.2517,197.2611,197.0071,197.1106,2570.0
2018-07-10 10:35:00,209.58,209.79,209.53,209.78,5320.0,197.1294,197.3269,197.0824,197.3175,5320.0
2018-07-10 10:40:00,209.78,209.84,209.68,209.75,1866.0,197.3175,197.374,197.2235,197.2893,1866.0
2018-07-10 10:45:00,209.8,209.81,209.72,209.72,1088.0,197.3363,197.3457,197.2611,197.2611,1088.0
2018-07-10 10:50:00,209.72,209.89,209.72,209.89,3042.0,197.2611,197.421,197.2611,197.421,3042.0
2018-07-10 10:55:00,209.84,209.88,209.77,209.86,6573.0,197.374,197.4116,197.3081,197.3928,6573.0
2018-07-10 11:00:00,209.88,209.96,209.85,209.93,4051.0,197.4116,197.4868,197.3834,197.4586,4051.0
2018-07-10 11:05:00,209.84,210.0,209.83,209.94,4602.0,197.374,197.5244,197.3645,197.468,4602.0
2018-07-10 11:10:00,209.87,209.87,209.6,209.7,2600.0,197.4022,197.4022,197.1482,197.2423,2600.0
2018-07-10 11:15:00,209.65,209.81,209.59,209.75,2700.0,197.1952,197.3457,197.1388,197.2893,2700.0
2018-07-10 11:20:00,209.75,209.91,209.63,209.8,4300.0,197.2893,197.4398,197.1764,197.3363,4300.0
2018-07-10 11:25:00,209.76,209.91,209.76,209.9,2230.0,197.2987,197.4398,197.2987,197.4304,2230.0
2018-07-10 11:30:00,209.78,209.83,209.75,209.8,2400.0,197.3175,197.3645,197.2893,197.3363,2400.0
2018-07-10 11:35:00,209.78,209.9,209.78,209.81,2200.0,197.3175,197.4304,197.3175,197.3457,2200.0
2018-07-10 11:40:00,209.81,210.03,209.65,209.65,3318.0,197.3457,197.5527,197.1952,197.1952,3318.0
2018-07-10 11:45:00,209.72,209.77,209.53,209.64,65109.0,197.2611,197.3081,197.0824,197.1858,65109.0
2018-07-10 11:50:00,209.57,209.73,209.57,209.66,1349.0,197.12,197.2705,197.12,197.2046,1349.0
2018-07-10 11:55:00,209.69,209.81,209.61,209.81,5976.0,197.2329,197.3457,197.1576,197.3457,5976.0
2018-07-10 12:00:00,209.81,209.82,209.69,209.69,2800.0,197.3457,197.3551,197.2329,197.2329,2800.0
2018-07-10 12:05:00,209.72,209.72,209.49,209.5,5904.0,197.2611,197.2611,197.0447,197.0542,5904.0
2018-07-10 12:10:00,209.55,209.62,209.49,209.49,2364.0,197.1012,197.167,197.0447,197.0447,2364.0
2018-07-10 12:15:00,209.48,209.48,209.34,209.39,7205.0,197.0353,197.0353,196.9037,196.9507,7205.0
2018-07-10 12:20:00,209.4,209.4,209.15,209.21,16323.0,196.9601,196.9601,196.7249,196.7814,16323.0
2018-07-10 12:25:00,209.21,209.55,209.18,209.55,6518.0,196.7814,197.1012,196.7532,197.1012,6518.0
2018-07-10 12:30:00,209.59,209.6,209.44,209.44,5211.0,197.1388,197.1482,196.9977,196.9977,5211.0
2018-07-10 12:35:00,209.44,209.49,209.36,209.4,3100.0,196.9977,197.0447,196.9225,196.9601,3100.0
2018-07-10 12:40:00,209.4,209.45,209.32,209.39,8100.0,196.9601,197.0071,196.8848,196.9507,8100.0
2018-07-10 12:45:00,209.42,209.48,209.36,209.36,4341.0,196.9789,197.0353,196.9225,196.9225,4341.0
2018-07-10 12:50:00,209.35,209.42,209.31,209.31,3285.0,196.9131,196.9789,196.8754,196.8754,3285.0
2018-07-10 12:55:00,209.27,209.27,209.13,209.23,4341.0,196.8378,196.8378,196.7061,196.8002,4341.0
2018-07-10 13:00:00,209.23,209.33,209.18,209.22,11224.0,196.8002,196.8942,196.7532,196.7908,11224.0
2018-07-10 13:05:00,209.24,209.29,209.13,209.13,3100.0,196.8096,196.8566,196.7061,196.7061,3100.0
2018-07-10 13:10:00,209.11,209.22,209.0,209.16,5300.0,196.6873,196.7908,196.5839,196.7343,5300.0
2018-07-10 13:15:00,209.23,209.24,209.11,209.16,2208.0,196.8002,196.8096,196.6873,196.7343,2208.0
2018-07-10 13:20:00,209.16,209.22,209.14,209.14,1000.0,196.7343,196.7908,196.7155,196.7155,1000.0
2018-07-10 13:25:00,209.14,209.25,209.13,209.13,3136.0,196.7155,196.819,196.7061,196.7061,3136.0
2018-07-10 13:30:00,209.07,209.12,209.02,209.12,2211.0,196.6497,196.6967,196.6027,196.6967,2211.0
2018-07-10 13:35:00,209.05,209.05,208.86,208.86,2065.0,196.6309,196.6309,196.4522,196.4522,2065.0
2018-07-10 13:40:00,208.83,208.9,208.8,208.85,5001.0,196.424,196.4898,196.3957,196.4428,5001.0
2018-07-10 13:45:00,208.77,208.77,208.7,208.73,1602.0,196.3675,196.3675,196.3017,196.3299,1602.0
2018-07-10 13:50:00,208.71,208.74,208.66,208.73,1700.0,196.3111,196.3393,196.2641,196.3299,1700.0
2018-07-10 13:55:00,208.74,208.94,208.72,208.88,2900.0,196.3393,196.5274,196.3205,196.471,2900.0
2018-07-10 14:00:00,208.91,209.06,208.91,209.06,12648.0,196.4992,196.6403,196.4992,196.6403,12648.0
2018-07-10 14:05:00,209.06,209.1,209.04,209.09,2473.0,196.6403,196.6779,196.6215,196.6685,2473.0
2018-07-10 14:10:00,209.1,209.26,209.06,209.24,4900.0,196.6779,196.8284,196.6403,196.8096,4900.0
2018-07-10 14:15:00,209.2,209.2,209.16,209.19,1438.0,196.772,196.772,196.7343,196.7626,1438.0
2018-07-10 14:20:00,209.19,209.24,209.15,209.18,2500.0,196.7626,196.8096,196.7249,196.7532,2500.0
2018-07-10 14:25:00,209.16,209.32,209.08,209.26,8267.0,196.7343,196.8848,196.6591,196.8284,8267.0
2018-07-10 14:30:00,209.34,209.34,209.15,209.15,6200.0,196.9037,196.9037,196.7249,196.7249,6200.0
2018-07-10 14:35:00,209.15,209.22,209.15,209.19,2407.0,196.7249,196.7908,196.7249,196.7626,2407.0
2018-07-10 14:40:00,209.2,209.25,209.16,209.17,3500.0,196.772,196.819,196.7343,196.7438,3500.0
2018-07-10 14:45:00,209.16,209.21,209.14,209.21,1778.0,196.7343,196.7814,196.7155,196.7814,1778.0
2018-07-10 14:50:00,209.21,209.33,209.18,209.33,4100.0,196.7814,196.8942,196.7532,196.8942,4100.0
2018-07-10 14:55:00,209.3,209.3,208.89,209.03,16326.0,196.866,196.866,196.4804,196.6121,16326.0
2018-07-10 15:00:00,209.05,209.08,208.99,209.0,3900.0,196.6309,196.6591,196.5744,196.5839,3900.0
2018-07-10 15:05:00,209.01,209.1,209.0,209.02,14954.0,196.5933,196.6779,196.5839,196.6027,14954.0
2018-07-10 15:10:00,209.05,209.19,208.98,209.19,13646.0,196.6309,196.7626,196.565,196.7626,13646.0
2018-07-10 15:15:00,209.22,209.31,209.17,209.31,2900.0,196.7908,196.8754,196.7438,196.8754,2900.0
2018-07-10 15:20:00,209.34,209.38,209.31,209.34,4922.0,196.9037,196.9413,196.8754,196.9037,4922.0
2018-07-10 15:25:00,209.31,209.32,209.16,209.21,6410.0,196.8754,196.8848,196.7343,196.7814,6410.0
2018-07-10 15:30:00,209.26,209.52,209.25,209.52,8100.0,196.8284,197.073,196.819,197.073,8100.0
2018-07-10 15:35:00,209.52,209.63,209.52,209.58,5010.0,197.073,197.1764,197.073,197.1294,5010.0
2018-07-10 15:40:00,209.57,209.63,209.51,209.53,5613.0,197.12,197.1764,197.0636,197.0824,5613.0
2018-07-10 15:45:00,209.52,209.58,209.46,209.52,9703.0,197.073,197.1294,197.0165,197.073,9703.0
2018-07-10 15:50:00,209.53,209.82,209.53,209.79,19024.0,197.0824,197.3551,197.0824,197.3269,19024.0
2018-07-10 15:55:00,209.73,209.88,209.68,209.76,48718.0,197.2705,197.4116,197.2235,197.2987,48718.0
2018-07-11 09:30:00,209.0,209.11,208.99,209.1,13885.0,196.5839,196.6873,196.5744,196.6779,13885.0
2018-07-11 09:35:00,209.4,209.93,209.34,209.63,3894.0,196.9601,197.4586,196.9037,197.1764,3894.0
2018-07-11 09:40:00,209.56,209.81,209.51,209.7,5377.0,197.1106,197.3457,197.0636,197.2423,5377.0
2018-07-11 09:45:00,209.71,209.78,209.43,209.5,10906.0,197.2517,197.3175,196.9883,197.0542,10906.0
2018-07-11 09:50:00,209.42,209.73,209.41,209.73,11861.0,196.9789,197.2705,196.9695,197.2705,11861.0
2018-07-11 09:55:00,209.86,210.0,209.81,210.0,1824.0,197.3928,197.5244,197.3457,197.5244,1824.0
2018-07-11 10:00:00,210.07,210.15,209.95,210.13,1834.0,197.5903,197.6655,197.4774,197.6467,1834.0
2018-07-11 10:05:00,210.01,210.11,210.01,210.11,500.0,197.5339,197.6279,197.5339,197.6279,500.0
2018-07-11 10:10:00,209.95,210.17,209.93,210.04,2173.0,197.4774,197.6843,197.4586,197.5621,2173.0
2018-07-11 10:15:00,210.04,210.09,209.85,209.9,4255.0,197.5621,197.6091,197.3834,197.4304,4255.0
2018-07-11 10:20:00,209.94,210.1,209.93,210.0,4725.0,197.468,197.6185,197.4586,197.5244,4725.0
2018-07-11 10:25:00,209.95,210.22,209.95,210.13,4810.0,197.4774,197.7314,197.4774,197.6467,4810.0
2018-07-11 10:30:00,210.2,210.27,210.05,210.06,2858.0,197.7126,197.7784,197.5715,197.5809,2858.0
2018-07-11 10:35:00,210.13,210.18,210.07,210.07,1201.0,197.6467,197.6938,197.5903,197.5903,1201.0
2018-07-11 10:40:00,210.07,210.12,209.96,210.0,6601.0,197.5903,197.6373,197.4868,197.5244,6601.0
2018-07-11 10:45:00,209.91,209.91,209.73,209.78,6461.0,197.4398,197.4398,197.2705,197.3175,6461.0
2018-07-11 10:50:00,209.74,209.96,209.74,209.94,2600.0,197.2799,197.4868,197.2799,197.468,2600.0
2018-07-11 10:55:00,209.94,210.02,209.93,209.97,5655.0,197.468,197.5433,197.4586,197.4962,5655.0
2018-07-11 11:00:00,209.97,210.2,209.96,210.01,7930.0,197.4962,197.7126,197.4868,197.5339,7930.0
2018-07-11 11:05:00,210.01,210.17,209.98,210.15,3637.0,197.5339,197.6843,197.5056,197.6655,3637.0
2018-07-11 11:10:00,210.1,210.19,210.04,210.19,2300.0,197.6185,197.7032,197.5621,197.7032,2300.0
2018-07-11 11:15:00,210.18,210.18,209.91,209.91,4218.0,197.6938,197.6938,197.4398,197.4398,4218.0
2018-07-11 11:20:00,209.99,210.11,209.94,209.99,3306.0,197.515,197.6279,197.468,197.515,3306.0
2018-07-11 11:25:00,210.03,210.03,209.83,209.98,5949.0,197.5527,197.5527,197.3645,197.5056,5949.0
2018-07-11 11:30:00,209.98,209.98,209.75,209.91,6849.0,197.5056,197.5056,197.2893,197.4398,6849.0
2018-07-11 11:35:00,209.9,210.08,209.89,210.0,4410.0,197.4304,197.5997,197.421,197.5244,4410.0
2018-07-11 11:40:00,209.93,209.97,209.72,209.72,2200.0,197.4586,197.4962,197.2611,197.2611,2200.0
2018-07-11 11:45:00,209.75,209.85,209.62,209.85,6002.0,197.2893,197.3834,197.167,197.3834,6002.0
2018-07-11 11:50:00,209.81,209.85,209.62,209.71,8534.0,197.3457,197.3834,197.167,197.2517,8534.0
2018-07-11 11:55:00,209.62,209.73,209.39,209.48,10244.0,197.167,197.2705,196.9507,197.0353,10244.0
2018-07-11 12:00:00,209.5,209.57,209.43,209.43,5333.0,197.0542,197.12,196.9883,196.9883,5333.0
2018-07-11 12:05:00,209.49,209.51,209.28,209.4,3100.0,197.0447,197.0636,196.8472,196.9601,3100.0
2018-07-11 12:10:00,209.41,209.48,209.28,209.37,12575.0,196.9695,197.0353,196.8472,196.9319,12575.0
2018-07-11 12:15:00,209.36,209.56,209.3,209.47,2501.0,196.9225,197.1106,196.866,197.0259,2501.0
2018-07-11 12:20:00,209.41,209.53,209.41,209.45,4787.0,196.9695,197.0824,196.9695,197.0071,4787.0
2018-07-11 12:25:00,209.52,209.59,209.46,209.46,2000.0,197.073,197.1388,197.0165,197.0165,2000.0
2018-07-11 12:30:00,209.55,209.7,209.54,209.66,4340.0,197.1012,197.2423,197.0918,197.2046,4340.0
2018-07-11 12:35:00,209.6,209.75,209.6,209.75,1300.0,197.1482,197.2893,197.1482,197.2893,1300.0
2018-07-11 12:40:00,209.73,209.73,209.67,209.67,1100.0,197.2705,197.2705,197.2141,197.2141,1100.0
2018-07-11 12:45:00,209.67,209.8,209.58,209.79,3130.0,197.2141,197.3363,197.1294,197.3269,3130.0
2018-07-11 12:50:00,209.68,209.75,209.56,209.64,1757.0,197.2235,197.2893,197.1106,197.1858,1757.0
2018-07-11 12:55:00,209.62,209.62,209.5,209.58,1000.0,197.167,197.167,197.0542,197.1294,1000.0
2018-07-11 13:00:00,209.49,209.54,209.48,209.53,800.0,197.0447,197.0918,197.0353,197.0824,800.0
2018-07-11 13:05:00,209.45,209.55,209.4,209.53,2700.0,197.0071,197.1012,196.9601,197.0824,2700.0
2018-07-11 13:10:00,209.44,209.56,209.39,209.55,1263.0,196.9977,197.1106,196.9507,197.1012,1263.0
2018-07-11 13:15:00,209.55,209.65,209.55,209.65,1160.0,197.1012,197.1952,197.1012,197.1952,1160.0
2018-07-11 13:20:00,209.84,210.08,209.8,210.08,1860.0,197.374,197.5997,197.3363,197.5997,1860.0
2018-07-11 13:25:00,210.07,210.13,209.89,209.89,1400.0,197.5903,197.6467,197.421,197.421,1400.0
2018-07-11 13:30:00,209.94,210.14,209.94,210.09,2000.0,197.468,197.6561,197.468,197.6091,2000.0
2018-07-11 13:35:00,209.98,209.98,209.93,209.96,900.0,197.5056,197.5056,197.4586,197.4868,900.0
2018-07-11 13:40:00,210.01,210.03,209.83,209.91,2921.0,197.5339,197.5527,197.3645,197.4398,2921.0
2018-07-11 13:45:00,209.87,209.89,209.82,209.82,800.0,197.4022,197.421,197.3551,197.3551,800.0
2018-07-11 13:50:00,209.82,209.82,209.65,209.71,2110.0,197.3551,197.3551,197.1952,197.2517,2110.0
2018-07-11 13:55:00,209.65,209.72,209.62,209.63,2000.0,197.1952,197.2611,197.167,197.1764,2000.0
2018-07-11 14:00:00,209.58,209.76,209.58,209.65,2750.0,197.1294,197.2987,197.1294,197.1952,2750.0
2018-07-11 14:05:00,209.58,209.63,209.5,209.5,900.0,197.1294,197.1764,197.0542,197.0542,900.0
2018-07-11 14:10:00,209.43,209.43,209.28,209.39,2200.0,196.9883,196.9883,196.8472,196.9507,2200.0
2018-07-11 14:15:00,209.45,209.58,209.45,209.58,2000.0,197.0071,197.1294,197.0071,197.1294,2000.0
2018-07-11 14:20:00,209.57,209.85,209.57,209.79,4041.0,197.12,197.3834,197.12,197.3269,4041.0
2018-07-11 14:25:00,209.83,209.9,209.78,209.9,2250.0,197.3645,197.4304,197.3175,197.4304,2250.0
2018-07-11 14:30:00,209.91,209.98,209.89,209.97,2951.0,197.4398,197.5056,197.421,197.4962,2951.0
2018-07-11 14:35:00,209.92,210.02,209.91,210.02,5745.0,197.4492,197.5433,197.4398,197.5433,5745.0
2018-07-11 14:40:00,210.03,210.12,209.99,210.12,10500.0,197.5527,197.6373,197.515,197.6373,10500.0
2018-07-11 14:45:00,210.17,210.22,209.99,210.04,7900.0,197.6843,197.7314,197.515,197.5621,7900.0
2018-07-11 14:50:00,210.08,210.12,209.99,210.0,3100.0,197.5997,197.6373,197.515,197.5244,3100.0
2018-07-11 14:55:00,209.97,209.97,209.6,209.68,9101.0,197.4962,197.4962,197.1482,197.2235,9101.0
2018-07-11 15:00:00,209.66,209.9,209.62,209.79,5016.0,197.2046,197.4304,197.167,197.3269,5016.0
2018-07-11 15:05:00,209.79,209.94,209.78,209.84,4205.0,197.3269,197.468,197.3175,197.374,4205.0
2018-07-11 15:10:00,209.85,209.9,209.77,209.77,3100.0,197.3834,197.4304,197.3081,197.3081,3100.0
2018-07-11 15:15:00,209.72,209.73,209.61,209.61,2800.0,197.2611,197.2705,197.1576,197.1576,2800.0
2018-07-11 15:20:00,209.68,209.68,209.47,209.55,10731.0,197.2235,197.2235,197.0259,197.1012,10731.0
2018-07-11 15:25:00,209.54,209.57,209.47,209.47,9792.0,197.0918,197.12,197.0259,197.0259,9792.0
2018-07-11 15:30:00,209.5,209.77,209.49,209.77,22154.0,197.0542,197.3081,197.0447,197.3081,22154.0
2018-07-11 15:35:00,209.78,209.82,209.69,209.74,5753.0,197.3175,197.3551,197.2329,197.2799,5753.0
2018-07-11 15:40:00,209.73,209.77,209.63,209.65,5410.0,197.2705,197.3081,197.1764,197.1952,5410.0
2018-07-11 15:45:00,209.55,209.74,209.55,209.73,10883.0,197.1012,197.2799,197.1012,197.2705,10883.0
2018-07-11 15:50:00,209.69,209.69,209.46,209.51,12093.0,197.2329,197.2329,197.0165,197.0636,12093.0
2018-07-11 15:55:00,209.5,209.58,209.31,209.41,50484.0,197.0542,197.1294,196.8754,196.9695,50484.0
2018-07-12 09:30:00,210.25,210.82,210.07,210.71,12290.0,197.7596,198.2957,197.5903,198.1923,12290.0
2018-07-12 09:35:00,210.45,210.87,210.35,210.66,4245.0,197.9477,198.3428,197.8537,198.1452,4245.0
2018-07-12 09:40:00,210.54,210.71,210.16,210.48,3705.0,198.0324,198.1923,197.6749,197.9759,3705.0
2018-07-12 09:45:00,210.53,210.63,210.35,210.45,4150.0,198.023,198.117,197.8537,197.9477,4150.0
2018-07-12 09:50:00,210.5,210.63,210.3,210.39,7601.0,197.9947,198.117,197.8066,197.8913,7601.0
2018-07-12 09:55:00,210.49,210.5,210.14,210.26,6661.0,197.9853,197.9947,197.6561,197.769,6661.0
2018-07-12 10:00:00,210.17,210.26,209.85,209.85,8943.0,197.6843,197.769,197.3834,197.3834,8943.0
2018-07-12 10:05:00,209.96,210.3,209.93,210.05,34999.0,197.4868,197.8066,197.4586,197.5715,34999.0
2018-07-12 10:10:00,210.15,210.2,209.88,209.88,5509.0,197.6655,197.7126,197.4116,197.4116,5509.0
2018-07-12 10:15:00,209.9,209.97,209.83,209.83,2900.0,197.4304,197.4962,197.3645,197.3645,2900.0
2018-07-12 10:20:00,209.87,209.93,209.61,209.66,8043.0,197.4022,197.4586,197.1576,197.2046,8043.0
2018-07-12 10:25:00,209.64,210.01,209.53,209.96,6132.0,197.1858,197.5339,197.0824,197.4868,6132.0
2018-07-12 10:30:00,210.08,210.39,210.07,210.25,3854.0,197.5997,197.8913,197.5903,197.7596,3854.0
2018-07-12 10:35:00,210.24,210.31,210.04,210.19,2801.0,197.7502,197.816,197.5621,197.7032,2801.0
2018-07-12 10:40:00,210.23,210.23,209.86,209.86,2974.0,197.7408,197.7408,197.3928,197.3928,2974.0
2018-07-12 10:45:00,209.88,209.9,209.75,209.77,4916.0,197.4116,197.4304,197.2893,197.3081,4916.0
2018-07-12 10:50:00,209.82,209.93,209.69,209.69,5100.0,197.3551,197.4586,197.2329,197.2329,5100.0
2018-07-12 10:55:00,209.75,209.75,209.48,209.57,4074.0,197.2893,197.2893,197.0353,197.12,4074.0
2018-07-12 11:00:00,209.61,209.76,209.57,209.76,7345.0,197.1576,197.2987,197.12,197.2987,7345.0
2018-07-12 11:05:00,209.78,209.78,209.57,209.59,4783.0,197.3175,197.3175,197.12,197.1388,4783.0
2018-07-12 11:10:00,209.63,209.72,209.5,209.64,5000.0,197.1764,197.2611,197.0542,197.1858,5000.0
2018-07-12 11:15:00,209.64,210.32,209.62,210.15,17395.0,197.1858,197.8254,197.167,197.6655,17395.0
2018-07-12 11:20:00,210.2,210.35,210.01,210.22,4300.0,197.7126,197.8537,197.5339,197.7314,4300.0
2018-07-12 11:25:00,210.22,210.22,210.02,210.15,4207.0,197.7314,197.7314,197.5433,197.6655,4207.0
2018-07-12 11:30:00,210.15,210.2,210.09,210.19,3800.0,197.6655,197.7126,197.6091,197.7032,3800.0
2018-07-12 11:35:00,210.12,210.12,209.94,209.99,4500.0,197.6373,197.6373,197.468,197.515,4500.0
2018-07-12 11:40:00,209.98,210.06,209.92,210.06,3340.0,197.5056,197.5809,197.4492,197.5809,3340.0
2018-07-12 11:45:00,210.01,210.09,209.93,210.07,3201.0,197.5339,197.6091,197.4586,197.5903,3201.0
2018-07-12 11:50:00,210.09,210.21,210.04,210.17,4967.0,197.6091,197.722,197.5621,197.6843,4967.0
2018-07-12 11:55:00,210.15,210.29,210.1,210.12,10480.0,197.6655,197.7972,197.6185,197.6373,10480.0
2018-07-12 12:00:00,210.18,210.28,210.13,210.18,5095.0,197.6938,197.7878,197.6467,197.6938,5095.0
2018-07-12 12:05:00,210.21,210.23,210.09,210.23,4350.0,197.722,197.7408,197.6091,197.7408,4350.0
2018-07-12 12:10:00,210.21,210.26,210.12,210.26,5000.0,197.722,197.769,197.6373,197.769,5000.0
2018-07-12 12:15:00,210.19,210.3,210.14,210.27,2811.0,197.7032,197.8066,197.6561,197.7784,2811.0
2018-07-12 12:20:00,210.3,210.37,210.3,210.32,3300.0,197.8066,197.8725,197.8066,197.8254,3300.0
2018-07-12 12:25:00,210.32,210.38,210.27,210.38,1400.0,197.8254,197.8819,197.7784,197.8819,1400.0
2018-07-12 12:30:00,210.42,210.54,210.42,210.45,4200.0,197.9195,198.0324,197.9195,197.9477,4200.0
2018-07-12 12:35:00,210.5,210.56,210.3,210.3,5900.0,197.9947,198.0512,197.8066,197.8066,5900.0
2018-07-12 12:40:00,210.32,210.34,210.17,210.32,3489.0,197.8254,197.8442,197.6843,197.8254,3489.0
2018-07-12 12:45:00,210.28,210.31,210.17,210.31,5550.0,197.7878,197.816,197.6843,197.816,5550.0
2018-07-12 12:50:00,210.3,210.31,210.26,210.27,1450.0,197.8066,197.816,197.769,197.7784,1450.0
2018-07-12 12:55:00,210.28,210.39,210.28,210.3,6131.0,197.7878,197.8913,197.7878,197.8066,6131.0
2018-07-12 13:00:00,210.3,210.45,210.29,210.42,3886.0,197.8066,197.9477,197.7972,197.9195,3886.0
2018-07-12 13:05:00,210.43,210.55,210.43,210.52,4500.0,197.9289,198.0418,197.9289,198.0136,4500.0
2018-07-12 13:10:00,210.53,210.65,210.53,210.61,2100.0,198.023,198.1358,198.023,198.0982,2100.0
2018-07-12 13:15:00,210.61,210.91,210.55,210.91,8798.0,198.0982,198.3804,198.0418,198.3804,8798.0
2018-07-12 13:20:00,210.88,210.88,210.65,210.74,2645.0,198.3522,198.3522,198.1358,198.2205,2645.0
2018-07-12 13:25:00,210.76,210.91,210.72,210.86,2700.0,198.2393,198.3804,198.2017,198.3334,2700.0
2018-07-12 13:30:00,210.92,210.92,210.72,210.78,7940.0,198.3898,198.3898,198.2017,198.2581,7940.0
2018-07-12 13:35:00,210.82,210.85,210.77,210.77,2000.0,198.2957,198.324,198.2487,198.2487,2000.0
2018-07-12 13:40:00,210.85,210.85,210.72,210.72,1800.0,198.324,198.324,198.2017,198.2017,1800.0
2018-07-12 13:45:00,210.73,210.78,210.6,210.61,2200.0,198.2111,198.2581,198.0888,198.0982,2200.0
2018-07-12 13:50:00,210.64,210.64,210.46,210.46,3582.0,198.1264,198.1264,197.9571,197.9571,3582.0
2018-07-12 13:55:00,210.51,210.55,210.43,210.43,2399.0,198.0041,198.0418,197.9289,197.9289,2399.0
2018-07-12 14:00:00,210.44,210.54,210.44,210.54,2000.0,197.9383,198.0324,197.9383,198.0324,2000.0
2018-07-12 14:05:00,210.47,210.5,210.35,210.36,1899.0,197.9665,197.9947,197.8537,197.8631,1899.0
2018-07-12 14:10:00,210.35,210.4,210.3,210.3,2800.0,197.8537,197.9007,197.8066,197.8066,2800.0
2018-07-12 14:15:00,210.31,210.49,210.31,210.48,1440.0,197.816,197.9853,197.816,197.9759,1440.0
2018-07-12 14:20:00,210.51,210.52,210.37,210.45,2953.0,198.0041,198.0136,197.8725,197.9477,2953.0
2018-07-12 14:25:00,210.47,210.51,210.43,210.51,2505.0,197.9665,198.0041,197.9289,198.0041,2505.0
2018-07-12 14:30:00,210.49,210.65,210.49,210.65,2800.0,197.9853,198.1358,197.9853,198.1358,2800.0
2018-07-12 14:35:00,210.66,210.72,210.64,210.7,4704.0,198.1452,198.2017,198.1264,198.1829,4704.0
2018-07-12 14:40:00,210.72,210.76,210.63,210.68,5357.0,198.2017,198.2393,198.117,198.164,5357.0
2018-07-12 14:45:00,210.69,210.78,210.64,210.77,6100.0,198.1735,198.2581,198.1264,198.2487,6100.0
2018-07-12 14:50:00,210.8,210.89,210.7,210.75,3146.0,198.2769,198.3616,198.1829,198.2299,3146.0
2018-07-12 14:55:00,210.73,210.76,210.67,210.72,4049.0,198.2111,198.2393,198.1546,198.2017,4049.0
2018-07-12 15:00:00,210.73,210.79,210.7,210.78,10012.0,198.2111,198.2675,198.1829,198.2581,10012.0
2018-07-12 15:05:00,210.77,210.77,210.65,210.67,5925.0,198.2487,198.2487,198.1358,198.1546,5925.0
2018-07-12 15:10:00,210.65,210.65,210.46,210.55,14929.0,198.1358,198.1358,197.9571,198.0418,14929.0
2018-07-12 15:15:00,210.53,210.67,210.53,210.55,11127.0,198.023,198.1546,198.023,198.0418,11127.0
2018-07-12 15:20:00,210.53,210.59,210.27,210.31,5744.0,198.023,198.0794,197.7784,197.816,5744.0
2018-07-12 15:25:00,210.32,210.68,210.32,210.68,12985.0,197.8254,198.164,197.8254,198.164,12985.0
2018-07-12 15:30:00,210.66,210.66,210.55,210.57,9720.0,198.1452,198.1452,198.0418,198.0606,9720.0
2018-07-12 15:35:00,210.56,210.59,210.49,210.54,38444.0,198.0512,198.0794,197.9853,198.0324,38444.0
2018-07-12 15:40:00,210.53,210.61,210.41,210.56,18246.0,198.023,198.0982,197.9101,198.0512,18246.0
2018-07-12 15:45:00,210.56,210.75,210.51,210.74,17804.0,198.0512,198.2299,198.0041,198.2205,17804.0
2018-07-12 15:50:00,210.72,210.75,210.54,210.68,15901.0,198.2017,198.2299,198.0324,198.164,15901.0
2018-07-12 15:55:00,210.71,210.81,210.64,210.75,57022.0,198.1923,198.2863,198.1264,198.2299,57022.0
2018-07-13 09:30:00,210.99,211.38,209.64,210.74,14186.0,198.4556,198.8225,197.1858,198.2205,14186.0
2018-07-13 09:35:00,210.76,211.35,210.76,211.06,7448.0,198.2393,198.7942,198.2393,198.5215,7448.0
2018-07-13 09:40:00,211.16,211.19,210.69,210.81,33396.0,198.6155,198.6438,198.1735,198.2863,33396.0
2018-07-13 09:45:00,210.67,210.68,210.37,210.37,6635.0,198.1546,198.164,197.8725,197.8725,6635.0
2018-07-13 09:50:00,210.32,210.33,209.81,209.96,3100.0,197.8254,197.8348,197.3457,197.4868,3100.0
2018-07-13 09:55:00,209.9,210.63,209.81,210.63,5580.0,197.4304,198.117,197.3457,198.117,5580.0
2018-07-13 10:00:00,210.58,210.69,210.48,210.67,4285.0,198.07,198.1735,197.9759,198.1546,4285.0
2018-07-13 10:05:00,210.78,210.95,210.67,210.75,4000.0,198.2581,198.418,198.1546,198.2299,4000.0
2018-07-13 10:10:00,210.79,211.02,210.73,210.99,1388.0,198.2675,198.4839,198.2111,198.4556,1388.0
2018-07-13 10:15:00,211.04,211.04,210.85,210.85,2100.0,198.5027,198.5027,198.324,198.324,2100.0
2018-07-13 10:20:00,210.93,211.01,210.91,210.95,1800.0,198.3992,198.4744,198.3804,198.418,1800.0
2018-07-13 10:25:00,210.99,211.51,210.81,211.26,15050.0,198.4556,198.9447,198.2863,198.7096,15050.0
2018-07-13 10:30:00,211.2,211.34,211.15,211.32,3176.0,198.6532,198.7848,198.6061,198.766,3176.0
2018-07-13 10:35:00,211.31,211.44,211.27,211.42,2001.0,198.7566,198.8789,198.719,198.8601,2001.0
2018-07-13 10:40:00,211.62,211.63,211.52,211.53,1500.0,199.0482,199.0576,198.9541,198.9636,1500.0
2018-07-13 10:45:00,211.6,211.8,211.59,211.59,5100.0,199.0294,199.2175,199.02,199.02,5100.0
2018-07-13 10:50:00,211.59,211.73,211.46,211.64,2396.0,199.02,199.1517,198.8977,199.067,2396.0
2018-07-13 10:55:00,211.65,211.65,211.55,211.64,2654.0,199.0764,199.0764,198.9824,199.067,2654.0
2018-07-13 11:00:00,211.64,211.66,211.44,211.51,3880.0,199.067,199.0858,198.8789,198.9447,3880.0
2018-07-13 11:05:00,211.49,211.7,211.41,211.51,2906.0,198.9259,199.1235,198.8507,198.9447,2906.0
2018-07-13 11:10:00,211.48,211.63,211.48,211.59,3437.0,198.9165,199.0576,198.9165,199.02,3437.0
2018-07-13 11:15:00,211.59,211.6,211.49,211.49,700.0,199.02,199.0294,198.9259,198.9259,700.0
2018-07-13 11:20:00,211.48,211.62,211.44,211.62,2300.0,198.9165,199.0482,198.8789,199.0482,2300.0
2018-07-13 11:25:00,211.6,211.6,211.45,211.45,2000.0,199.0294,199.0294,198.8883,198.8883,2000.0
2018-07-13 11:30:00,211.48,211.55,211.36,211.42,27615.0,198.9165,198.9824,198.8037,198.8601,27615.0
2018-07-13 11:35:00,211.51,211.55,211.21,211.21,1302.0,198.9447,198.9824,198.6626,198.6626,1302.0
2018-07-13 11:40:00,211.26,211.31,210.98,211.18,4900.0,198.7096,198.7566,198.4462,198.6343,4900.0
2018-07-13 11:45:00,211.21,211.21,210.85,210.9,2500.0,198.6626,198.6626,198.324,198.371,2500.0
2018-07-13 11:50:00,210.92,210.99,210.89,210.96,2740.0,198.3898,198.4556,198.3616,198.4274,2740.0
2018-07-13 11:55:00,210.95,210.95,210.76,210.85,3220.0,198.418,198.418,198.2393,198.324,3220.0
2018-07-13 12:00:00,210.91,211.0,210.84,210.97,4209.0,198.3804,198.465,198.3145,198.4368,4209.0
2018-07-13 12:05:00,210.96,211.04,210.88,210.97,4492.0,198.4274,198.5027,198.3522,198.4368,4492.0
2018-07-13 12:10:00,210.95,211.02,210.88,210.98,3509.0,198.418,198.4839,198.3522,198.4462,3509.0
2018-07-13 12:15:00,211.0,211.01,210.88,210.88,1100.0,198.465,198.4744,198.3522,198.3522,1100.0
2018-07-13 12:20:00,210.9,210.91,210.82,210.82,4733.0,198.371,198.3804,198.2957,198.2957,4733.0
2018-07-13 12:25:00,210.75,210.95,210.75,210.95,3285.0,198.2299,198.418,198.2299,198.418,3285.0
2018-07-13 12:30:00,210.91,211.04,210.91,210.92,1590.0,198.3804,198.5027,198.3804,198.3898,1590.0
2018-07-13 12:35:00,210.91,210.95,210.8,210.86,12574.0,198.3804,198.418,198.2769,198.3334,12574.0
2018-07-13 12:40:00,210.86,210.92,210.81,210.86,2961.0,198.3334,198.3898,198.2863,198.3334,2961.0
2018-07-13 12:45:00,210.86,210.92,210.82,210.87,2100.0,198.3334,198.3898,198.2957,198.3428,2100.0
2018-07-13 12:50:00,210.88,211.01,210.77,210.99,12637.0,198.3522,198.4744,198.2487,198.4556,12637.0
2018-07-13 12:55:00,211.03,211.12,211.03,211.03,1700.0,198.4933,198.5779,198.4933,198.4933,1700.0
2018-07-13 13:00:00,211.12,211.14,210.98,211.14,2300.0,198.5779,198.5967,198.4462,198.5967,2300.0
2018-07-13 13:05:00,211.14,211.14,210.96,210.98,1900.0,198.5967,198.5967,198.4274,198.4462,1900.0
2018-07-13 13:10:00,210.98,211.06,210.92,210.97,6681.0,198.4462,198.5215,198.3898,198.4368,6681.0
2018-07-13 13:15:00,210.86,210.89,210.74,210.74,4430.0,198.3334,198.3616,198.2205,198.2205,4430.0
2018-07-13 13:20:00,210.8,210.9,210.8,210.86,5382.0,198.2769,198.371,198.2769,198.3334,5382.0
2018-07-13 13:25:00,210.86,210.86,210.64,210.7,4000.0,198.3334,198.3334,198.1264,198.1829,4000.0
2018-07-13 13:30:00,210.7,210.7,210.42,210.46,5594.0,198.1829,198.1829,197.9195,197.9571,5594.0
2018-07-13 13:35:00,210.43,210.49,210.3,210.3,3100.0,197.9289,197.9853,197.8066,197.8066,3100.0
2018-07-13 13:40:00,210.32,210.39,210.25,210.34,3945.0,197.8254,197.8913,197.7596,197.8442,3945.0
2018-07-13 13:45:00,210.25,210.4,210.25,210.4,3575.0,197.7596,197.9007,197.7596,197.9007,3575.0
2018-07-13 13:50:00,210.38,210.47,210.38,210.46,1503.0,197.8819,197.9665,197.8819,197.9571,1503.0
2018-07-13 13:55:00,210.48,210.56,210.44,210.53,3480.0,197.9759,198.0512,197.9383,198.023,3480.0
2018-07-13 14:00:00,210.55,210.55,210.4,210.44,2902.0,198.0418,198.0418,197.9007,197.9383,2902.0
2018-07-13 14:05:00,210.47,210.5,210.36,210.36,2591.0,197.9665,197.9947,197.8631,197.8631,2591.0
2018-07-13 14:10:00,210.36,210.41,210.28,210.31,5840.0,197.8631,197.9101,197.7878,197.816,5840.0
2018-07-13 14:15:00,210.29,210.3,210.06,210.06,6628.0,197.7972,197.8066,197.5809,197.5809,6628.0
2018-07-13 14:20:00,210.07,210.19,210.04,210.08,2200.0,197.5903,197.7032,197.5621,197.5997,2200.0
2018-07-13 14:25:00,210.12,210.19,210.04,210.18,5051.0,197.6373,197.7032,197.5621,197.6938,5051.0
2018-07-13 14:30:00,210.15,210.15,209.97,209.99,7255.0,197.6655,197.6655,197.4962,197.515,7255.0
2018-07-13 14:35:00,210.03,210.06,209.92,210.06,4400.0,197.5527,197.5809,197.4492,197.5809,4400.0
2018-07-13 14:40:00,210.06,210.1,209.93,209.94,7289.0,197.5809,197.6185,197.4586,197.468,7289.0
2018-07-13 14:45:00,209.98,210.13,209.84,210.13,24461.0,197.5056,197.6467,197.374,197.6467,24461.0
2018-07-13 14:50:00,210.17,210.31,210.08,210.19,26345.0,197.6843,197.816,197.5997,197.7032,26345.0
2018-07-13 14:55:00,210.18,210.23,210.11,210.23,3130.0,197.6938,197.7408,197.6279,197.7408,3130.0
2018-07-13 15:00:00,210.25,210.49,210.25,210.47,2900.0,197.7596,197.9853,197.7596,197.9665,2900.0
2018-07-13 15:05:00,210.46,210.5,210.41,210.44,4648.0,197.9571,197.9947,197.9101,197.9383,4648.0
2018-07-13 15:10:00,210.41,210.52,210.41,210.43,3503.0,197.9101,198.0136,197.9101,197.9289,3503.0
2018-07-13 15:15:00,210.44,210.53,210.43,210.44,4901.0,197.9383,198.023,197.9289,197.9383,4901.0
2018-07-13 15:20:00,210.4,210.52,210.38,210.49,6750.0,197.9007,198.0136,197.8819,197.9853,6750.0
2018-07-13 15:25:00,210.54,210.6,210.48,210.6,4932.0,198.0324,198.0888,197.9759,198.0888,4932.0
2018-07-13 15:30:00,210.56,210.74,210.56,210.72,5362.0,198.0512,198.2205,198.0512,198.2017,5362.0
2018-07-13 15:35:00,210.73,210.82,210.72,210.78,9764.0,198.2111,198.2957,198.2017,198.2581,9764.0
2018-07-13 15:40:00,210.8,210.81,210.66,210.67,11152.0,198.2769,198.2863,198.1452,198.1546,11152.0
2018-07-13 15:45:00,210.66,210.79,210.62,210.75,13427.0,198.1452,198.2675,198.1076,198.2299,13427.0
2018-07-13 15:50:00,210.79,210.79,210.54,210.62,20512.0,198.2675,198.2675,198.0324,198.1076,20512.0
2018-07-13 15:55:00,210.66,210.83,210.61,210.65,52899.0,198.1452,198.3051,198.0982,198.1358,52899.0
2018-07-16 09:30:00,210.73,211.67,210.73,211.67,9041.0,198.2111,199.0952,198.2111,199.0952,9041.0
2018-07-16 09:35:00,211.5,211.55,210.92,210.92,2200.0,198.9353,198.9824,198.3898,198.3898,2200.0
2018-07-16 09:40:00,211.03,211.21,210.94,211.02,5321.0,198.4933,198.6626,198.4086,198.4839,5321.0
2018-07-16 09:45:00,210.86,211.09,210.78,211.0,1200.0,198.3334,198.5497,198.2581,198.465,1200.0
2018-07-16 09:50:00,210.97,211.0,210.81,210.95,2100.0,198.4368,198.465,198.2863,198.418,2100.0
2018-07-16 09:55:00,210.76,210.76,210.69,210.69,500.0,198.2393,198.2393,198.1735,198.1735,500.0
2018-07-16 10:00:00,210.68,211.14,210.61,211.14,3111.0,198.164,198.5967,198.0982,198.5967,3111.0
2018-07-16 10:05:00,211.22,211.42,211.21,211.25,2133.0,198.672,198.8601,198.6626,198.7002,2133.0
2018-07-16 10:10:00,211.35,211.35,211.18,211.27,2412.0,198.7942,198.7942,198.6343,198.719,2412.0
2018-07-16 10:15:00,211.35,211.51,211.35,211.51,1100.0,198.7942,198.9447,198.7942,198.9447,1100.0
2018-07-16 10:20:00,211.56,211.56,211.05,211.05,2001.0,198.9918,198.9918,198.5121,198.5121,2001.0
2018-07-16 10:25:00,211.09,211.09,210.91,211.01,3203.0,198.5497,198.5497,198.3804,198.4744,3203.0
2018-07-16 10:30:00,211.08,211.43,211.08,211.29,2500.0,198.5403,198.8695,198.5403,198.7378,2500.0
2018-07-16 10:35:00,211.33,211.37,211.3,211.3,3600.0,198.7754,198.8131,198.7472,198.7472,3600.0
2018-07-16 10:40:00,211.22,211.22,211.01,211.01,961.0,198.672,198.672,198.4744,198.4744,961.0
2018-07-16 10:45:00,211.06,211.42,211.04,211.18,11588.0,198.5215,198.8601,198.5027,198.6343,11588.0
2018-07-16 10:50:00,211.13,211.29,211.1,211.27,2428.0,198.5873,198.7378,198.5591,198.719,2428.0
2018-07-16 10:55:00,211.34,211.34,211.29,211.3,800.0,198.7848,198.7848,198.7378,198.7472,800.0
2018-07-16 11:00:00,211.21,211.21,210.85,210.86,4150.0,198.6626,198.6626,198.324,198.3334,4150.0
2018-07-16 11:05:00,210.9,211.01,210.87,211.01,1060.0,198.371,198.4744,198.3428,198.4744,1060.0
2018-07-16 11:10:00,211.12,211.35,210.97,211.35,1200.0,198.5779,198.7942,198.4368,198.7942,1200.0
2018-07-16 11:15:00,211.31,211.31,211.1,211.14,4900.0,198.7566,198.7566,198.5591,198.5967,4900.0
2018-07-16 11:20:00,211.18,211.28,211.17,211.24,2748.0,198.6343,198.7284,198.6249,198.6908,2748.0
2018-07-16 11:25:00,211.22,211.66,211.21,211.45,13584.0,198.672,199.0858,198.6626,198.8883,13584.0
2018-07-16 11:30:00,211.34,211.44,211.11,211.18,4825.0,198.7848,198.8789,198.5685,198.6343,4825.0
2018-07-16 11:35:00,211.15,211.35,211.08,211.34,1702.0,198.6061,198.7942,198.5403,198.7848,1702.0
2018-07-16 11:40:00,211.4,211.51,211.38,211.42,800.0,198.8413,198.9447,198.8225,198.8601,800.0
2018-07-16 11:45:00,211.51,211.51,211.39,211.47,2285.0,198.9447,198.9447,198.8319,198.9071,2285.0
2018-07-16 11:50:00,211.54,211.55,211.43,211.43,1000.0,198.973,198.9824,198.8695,198.8695,1000.0
2018-07-16 11:55:00,211.39,211.45,211.36,211.36,2364.0,198.8319,198.8883,198.8037,198.8037,2364.0
2018-07-16 12:00:00,211.36,211.36,211.02,211.02,1400.0,198.8037,198.8037,198.4839,198.4839,1400.0
2018-07-16 12:05:00,211.09,211.15,211.06,211.15,1315.0,198.5497,198.6061,198.5215,198.6061,1315.0
2018-07-16 12:10:00,211.11,211.11,210.98,211.11,300.0,198.5685,198.5685,198.4462,198.5685,300.0
2018-07-16 12:15:00,211.11,211.12,211.06,211.06,1200.0,198.5685,198.5779,198.5215,198.5215,1200.0
2018-07-16 12:20:00,211.1,211.33,211.1,211.31,5653.0,198.5591,198.7754,198.5591,198.7566,5653.0
2018-07-16 12:25:00,211.4,211.41,211.32,211.34,1307.0,198.8413,198.8507,198.766,198.7848,1307.0
2018-07-16 12:30:00,211.4,211.4,211.33,211.37,1259.0,198.8413,198.8413,198.7754,198.8131,1259.0
2018-07-16 12:35:00,211.34,211.4,211.28,211.37,6164.0,198.7848,198.8413,198.7284,198.8131,6164.0
2018-07-16 12:40:00,211.31,211.34,211.23,211.34,2471.0,198.7566,198.7848,198.6814,198.7848,2471.0
2018-07-16 12:45:00,211.38,211.47,211.35,211.42,3918.0,198.8225,198.9071,198.7942,198.8601,3918.0
2018-07-16 12:50:00,211.47,211.5,211.47,211.5,400.0,198.9071,198.9353,198.9071,198.9353,400.0
2018-07-16 12:55:00,211.47,211.47,211.42,211.42,500.0,198.9071,198.9071,198.8601,198.8601,500.0
2018-07-16 13:00:00,211.45,211.45,211.38,211.43,900.0,198.8883,198.8883,198.8225,198.8695,900.0
2018-07-16 13:05:00,211.45,211.5,211.4,211.46,7327.0,198.8883,198.9353,198.8413,198.8977,7327.0
2018-07-16 13:10:00,211.43,211.48,211.32,211.39,3006.0,198.8695,198.9165,198.766,198.8319,3006.0
2018-07-16 13:15:00,211.41,211.42,211.35,211.38,1600.0,198.8507,198.8601,198.7942,198.8225,1600.0
2018-07-16 13:20:00,211.42,211.47,211.28,211.28,1800.0,198.8601,198.9071,198.7284,198.7284,1800.0
2018-07-16 13:25:00,211.34,211.34,211.2,211.2,1300.0,198.7848,198.7848,198.6532,198.6532,1300.0
2018-07-16 13:30:00,211.23,211.23,211.08,211.09,2021.0,198.6814,198.6814,198.5403,198.5497,2021.0
2018-07-16 13:35:00,211.26,211.41,211.24,211.24,1885.0,198.7096,198.8507,198.6908,198.6908,1885.0
2018-07-16 13:40:00,211.25,211.43,211.25,211.37,600.0,198.7002,198.8695,198.7002,198.8131,600.0
2018-07-16 13:45:00,211.26,211.26,211.25,211.25,500.0,198.7096,198.7096,198.7002,198.7002,500.0
2018-07-16 13:50:00,211.33,211.37,211.25,211.25,2327.0,198.7754,198.8131,198.7002,198.7002,2327.0
2018-07-16 13:55:00,211.3,211.34,211.2,211.3,3300.0,198.7472,198.7848,198.6532,198.7472,3300.0
2018-07-16 14:00:00,211.35,211.38,211.26,211.3,4550.0,198.7942,198.8225,198.7096,198.7472,4550.0
2018-07-16 14:05:00,211.31,211.43,211.26,211.42,3300.0,198.7566,198.8695,198.7096,198.8601,3300.0
2018-07-16 14:10:00,211.4,211.4,211.38,211.38,200.0,198.8413,198.8413,198.8225,198.8225,200.0
2018-07-16 14:15:00,211.42,211.44,211.39,211.44,300.0,198.8601,198.8789,198.8319,198.8789,300.0
2018-07-16 14:20:00,211.37,211.55,211.37,211.5,4500.0,198.8131,198.9824,198.8131,198.9353,4500.0
2018-07-16 14:25:00,211.5,211.61,211.5,211.59,4600.0,198.9353,199.0388,198.9353,199.02,4600.0
2018-07-16 14:30:00,211.61,211.61,211.46,211.53,3400.0,199.0388,199.0388,198.8977,198.9636,3400.0
2018-07-16 14:35:00,211.48,211.5,211.41,211.47,1420.0,198.9165,198.9353,198.8507,198.9071,1420.0
2018-07-16 14:40:00,211.37,211.37,211.24,211.3,2667.0,198.8131,198.8131,198.6908,198.7472,2667.0
2018-07-16 14:45:00,211.26,211.31,211.19,211.3,1300.0,198.7096,198.7566,198.6438,198.7472,1300.0
2018-07-16 14:50:00,211.26,211.36,211.2,211.27,3237.0,198.7096,198.8037,198.6532,198.719,3237.0
2018-07-16 14:55:00,211.27,211.27,211.17,211.2,2519.0,198.719,198.719,198.6249,198.6532,2519.0
2018-07-16 15:00:00,211.25,211.31,211.19,211.19,2242.0,198.7002,198.7566,198.6438,198.6438,2242.0
2018-07-16 15:05:00,211.27,211.4,211.27,211.3,3692.0,198.719,198.8413,198.719,198.7472,3692.0
2018-07-16 15:10:00,211.37,211.37,211.18,211.19,3012.0,198.8131,198.8131,198.6343,198.6438,3012.0
2018-07-16 15:15:00,211.16,211.24,211.16,211.22,400.0,198.6155,198.6908,198.6155,198.672,400.0
2018-07-16 15:20:00,211.22,211.31,211.17,211.27,1013.0,198.672,198.7566,198.6249,198.719,1013.0
2018-07-16 15:25:00,211.27,211.33,211.25,211.31,2750.0,198.719,198.7754,198.7002,198.7566,2750.0
2018-07-16 15:30:00,211.33,211.37,211.28,211.34,1364.0,198.7754,198.8131,198.7284,198.7848,1364.0
2018-07-16 15:35:00,211.36,211.53,211.36,211.49,2360.0,198.8037,198.9636,198.8037,198.9259,2360.0
2018-07-16 15:40:00,211.47,211.58,211.44,211.48,3796.0,198.9071,199.0106,198.8789,198.9165,3796.0
2018-07-16 15:45:00,211.48,211.48,211.3,211.36,4030.0,198.9165,198.9165,198.7472,198.8037,4030.0
2018-07-16 15:50:00,211.34,211.5,211.29,211.29,8195.0,198.7848,198.9353,198.7378,198.7378,8195.0
2018-07-16 15:55:00,211.28,211.61,211.27,211.45,20976.0,198.7284,199.0388,198.719,198.8883,20976.0
2018-07-17 09:30:00,210.86,210.86,209.53,210.68,12947.0,198.3334,198.3334,197.0824,198.164,12947.0
2018-07-17 09:35:00,211.11,211.11,210.5,210.67,4280.0,198.5685,198.5685,197.9947,198.1546,4280.0
2018-07-17 09:40:00,210.64,210.97,210.62,210.62,2774.0,198.1264,198.4368,198.1076,198.1076,2774.0
2018-07-17 09:45:00,210.7,210.72,210.43,210.51,3203.0,198.1829,198.2017,197.9289,198.0041,3203.0
2018-07-17 09:50:00,210.62,210.97,210.56,210.96,4933.0,198.1076,198.4368,198.0512,198.4274,4933.0
2018-07-17 09:55:00,210.87,210.96,210.75,210.95,6012.0,198.3428,198.4274,198.2299,198.418,6012.0
2018-07-17 10:00:00,211.15,211.15,210.5,210.66,11000.0,198.6061,198.6061,197.9947,198.1452,11000.0
2018-07-17 10:05:00,210.66,210.74,210.54,210.71,3800.0,198.1452,198.2205,198.0324,198.1923,3800.0
2018-07-17 10:10:00,210.72,211.03,210.72,210.98,4750.0,198.2017,198.4933,198.2017,198.4462,4750.0
2018-07-17 10:15:00,210.99,211.05,210.89,211.03,4119.0,198.4556,198.5121,198.3616,198.4933,4119.0
2018-07-17 10:20:00,211.04,211.13,210.94,211.02,3100.0,198.5027,198.5873,198.4086,198.4839,3100.0
2018-07-17 10:25:00,210.98,211.1,210.9,210.92,13001.0,198.4462,198.5591,198.371,198.3898,13001.0
2018-07-17 10:30:00,210.94,211.32,210.94,211.28,4338.0,198.4086,198.766,198.4086,198.7284,4338.0
2018-07-17 10:35:00,211.32,211.32,211.2,211.28,2975.0,198.766,198.766,198.6532,198.7284,2975.0
2018-07-17 10:40:00,211.22,211.22,211.17,211.17,1700.0,198.672,198.672,198.6249,198.6249,1700.0
2018-07-17 10:45:00,211.1,211.17,211.06,211.08,4500.0,198.5591,198.6249,198.5215,198.5403,4500.0
2018-07-17 10:50:00,210.99,211.0,210.91,210.94,3775.0,198.4556,198.465,198.3804,198.4086,3775.0
2018-07-17 10:55:00,210.97,211.07,210.9,211.03,3812.0,198.4368,198.5309,198.371,198.4933,3812.0
2018-07-17 11:00:00,211.05,211.21,211.0,211.17,3890.0,198.5121,198.6626,198.465,198.6249,3890.0
2018-07-17 11:05:00,211.18,211.25,211.17,211.22,3800.0,198.6343,198.7002,198.6249,198.672,3800.0
2018-07-17 11:10:00,211.22,211.43,211.22,211.43,4725.0,198.672,198.8695,198.672,198.8695,4725.0
2018-07-17 11:15:00,211.45,211.63,211.45,211.63,1605.0,198.8883,199.0576,198.8883,199.0576,1605.0
2018-07-17 11:20:00,211.6,211.62,211.56,211.57,1903.0,199.0294,199.0482,198.9918,199.0012,1903.0
2018-07-17 11:25:00,211.55,211.57,211.45,211.47,2898.0,198.9824,199.0012,198.8883,198.9071,2898.0
2018-07-17 11:30:00,211.47,211.64,211.4,211.64,4497.0,198.9071,199.067,198.8413,199.067,4497.0
2018-07-17 11:35:00,211.64,211.7,211.64,211.67,400.0,199.067,199.1235,199.067,199.0952,400.0
2018-07-17 11:40:00,211.67,211.76,211.67,211.74,1130.0,199.0952,199.1799,199.0952,199.1611,1130.0
2018-07-17 11:45:00,211.78,211.88,211.77,211.88,2859.0,199.1987,199.2928,199.1893,199.2928,2859.0
2018-07-17 11:50:00,211.9,212.17,211.9,212.17,2500.0,199.3116,199.5655,199.3116,199.5655,2500.0
2018-07-17 11:55:00,212.23,212.27,212.08,212.09,2503.0,199.622,199.6596,199.4809,199.4903,2503.0
2018-07-17 12:00:00,212.1,212.16,212.07,212.07,1212.0,199.4997,199.5561,199.4715,199.4715,1212.0
2018-07-17 12:05:00,212.11,212.25,212.11,212.25,612.0,199.5091,199.6408,199.5091,199.6408,612.0
2018-07-17 12:10:00,212.27,212.34,212.27,212.34,800.0,199.6596,199.7254,199.6596,199.7254,800.0
2018-07-17 12:15:00,212.33,212.48,212.33,212.48,1900.0,199.716,199.8571,199.716,199.8571,1900.0
2018-07-17 12:20:00,212.45,212.52,212.44,212.52,600.0,199.8289,199.8947,199.8195,199.8947,600.0
2018-07-17 12:25:00,212.48,212.53,212.47,212.53,1200.0,199.8571,199.9041,199.8477,199.9041,1200.0
2018-07-17 12:30:00,212.45,212.45,212.37,212.37,1228.0,199.8289,199.8289,199.7537,199.7537,1228.0
2018-07-17 12:35:00,212.4,212.44,212.35,212.36,2100.0,199.7819,199.8195,199.7348,199.7442,2100.0
2018-07-17 12:40:00,212.42,212.46,212.42,212.46,624.0,199.8007,199.8383,199.8007,199.8383,624.0
2018-07-17 12:45:00,212.49,212.49,212.45,212.45,657.0,199.8665,199.8665,199.8289,199.8289,657.0
2018-07-17 12:50:00,212.46,212.55,212.46,212.52,4023.0,199.8383,199.923,199.8383,199.8947,4023.0
2018-07-17 12:55:00,212.52,212.52,212.44,212.49,1200.0,199.8947,199.8947,199.8195,199.8665,1200.0
2018-07-17 13:00:00,212.52,212.54,212.42,212.5,4051.0,199.8947,199.9136,199.8007,199.8759,4051.0
2018-07-17 13:05:00,212.5,212.66,212.49,212.59,3951.0,199.8759,200.0264,199.8665,199.9606,3951.0
2018-07-17 13:10:00,212.64,212.74,212.64,212.72,1300.0,200.0076,200.1017,200.0076,200.0829,1300.0
2018-07-17 13:15:00,212.7,212.7,212.55,212.57,2324.0,200.064,200.064,199.923,199.9418,2324.0
2018-07-17 13:20:00,212.53,212.53,212.22,212.22,825.0,199.9041,199.9041,199.6126,199.6126,825.0
2018-07-17 13:25:00,212.22,212.42,212.2,212.36,4051.0,199.6126,199.8007,199.5938,199.7442,4051.0
2018-07-17 13:30:00,212.38,212.39,212.31,212.31,900.0,199.7631,199.7725,199.6972,199.6972,900.0
2018-07-17 13:35:00,212.34,212.45,212.34,212.42,2413.0,199.7254,199.8289,199.7254,199.8007,2413.0
2018-07-17 13:40:00,212.42,212.43,212.41,212.43,500.0,199.8007,199.8101,199.7913,199.8101,500.0
2018-07-17 13:45:00,212.47,212.53,212.47,212.48,1800.0,199.8477,199.9041,199.8477,199.8571,1800.0
2018-07-17 13:50:00,212.51,212.51,212.43,212.47,1846.0,199.8853,199.8853,199.8101,199.8477,1846.0
2018-07-17 13:55:00,212.48,212.48,212.33,212.33,1300.0,199.8571,199.8571,199.716,199.716,1300.0
2018-07-17 14:00:00,212.29,212.29,212.02,212.06,1900.0,199.6784,199.6784,199.4244,199.4621,1900.0
2018-07-17 14:05:00,212.08,212.17,212.07,212.17,1600.0,199.4809,199.5655,199.4715,199.5655,1600.0
2018-07-17 14:10:00,212.15,212.15,212.06,212.11,1100.0,199.5467,199.5467,199.4621,199.5091,1100.0
2018-07-17 14:15:00,212.08,212.26,212.06,212.21,3100.0,199.4809,199.6502,199.4621,199.6032,3100.0
2018-07-17 14:20:00,212.21,212.33,212.21,212.32,1159.0,199.6032,199.716,199.6032,199.7066,1159.0
2018-07-17 14:25:00,212.34,212.44,212.26,212.43,1400.0,199.7254,199.8195,199.6502,199.8101,1400.0
2018-07-17 14:30:00,212.41,212.5,212.41,212.46,3590.0,199.7913,199.8759,199.7913,199.8383,3590.0
2018-07-17 14:35:00,212.48,212.51,212.43,212.5,5332.0,199.8571,199.8853,199.8101,199.8759,5332.0
2018-07-17 14:40:00,212.46,212.5,212.41,212.41,1652.0,199.8383,199.8759,199.7913,199.7913,1652.0
2018-07-17 14:45:00,212.48,212.53,212.47,212.51,3053.0,199.8571,199.9041,199.8477,199.8853,3053.0
2018-07-17 14:50:00,212.51,212.51,212.38,212.49,3100.0,199.8853,199.8853,199.7631,199.8665,3100.0
2018-07-17 14:55:00,212.53,212.53,212.32,212.32,800.0,199.9041,199.9041,199.7066,199.7066,800.0
2018-07-17 15:00:00,212.33,212.35,212.26,212.35,2862.0,199.716,199.7348,199.6502,199.7348,2862.0
2018-07-17 15:05:00,212.38,212.45,212.38,212.4,700.0,199.7631,199.8289,199.7631,199.7819,700.0
2018-07-17 15:10:00,212.42,212.47,212.37,212.45,13868.0,199.8007,199.8477,199.7537,199.8289,13868.0
2018-07-17 15:15:00,212.5,212.54,212.42,212.46,14864.0,199.8759,199.9136,199.8007,199.8383,14864.0
2018-07-17 15:20:00,212.44,212.61,212.44,212.56,6000.0,199.8195,199.9794,199.8195,199.9324,6000.0
2018-07-17 15:25:00,212.57,212.63,212.54,212.62,6558.0,199.9418,199.9982,199.9136,199.9888,6558.0
2018-07-17 15:30:00,212.66,212.78,212.61,212.76,9742.0,200.0264,200.1393,199.9794,200.1205,9742.0
2018-07-17 15:35:00,212.78,212.93,212.77,212.87,8162.0,200.1393,200.2804,200.1299,200.2239,8162.0
2018-07-17 15:40:00,212.87,213.01,212.86,212.99,6846.0,200.2239,200.3556,200.2145,200.3368,6846.0
2018-07-17 15:45:00,212.98,213.0,212.87,212.89,18608.0,200.3274,200.3462,200.2239,200.2428,18608.0
2018-07-17 15:50:00,212.87,212.87,212.59,212.59,7592.0,200.2239,200.2239,199.9606,199.9606,7592.0
2018-07-17 15:55:00,212.59,212.66,212.49,212.6,24166.0,199.9606,200.0264,199.8665,199.97,24166.0
2018-07-18 09:30:00,213.19,214.76,213.19,214.76,15966.0,200.5249,202.0017,200.5249,202.0017,15966.0
2018-07-18 09:35:00,214.78,214.9,213.85,213.99,6195.0,202.0205,202.1334,201.1457,201.2774,6195.0
2018-07-18 09:40:00,213.82,213.89,213.37,213.42,8678.0,201.1175,201.1834,200.6942,200.7413,8678.0
2018-07-18 09:45:00,213.54,213.67,213.49,213.56,9349.0,200.8541,200.9764,200.8071,200.873,9349.0
2018-07-18 09:50:00,213.43,213.6,213.43,213.6,1600.0,200.7507,200.9106,200.7507,200.9106,1600.0
2018-07-18 09:55:00,213.6,213.8,213.47,213.79,4908.0,200.9106,201.0987,200.7883,201.0893,4908.0
2018-07-18 10:00:00,213.88,214.44,213.76,214.44,8811.0,201.1739,201.7007,201.0611,201.7007,8811.0
2018-07-18 10:05:00,214.54,214.56,214.24,214.51,7148.0,201.7947,201.8135,201.5126,201.7665,7148.0
2018-07-18 10:10:00,214.55,214.6,214.48,214.49,4996.0,201.8041,201.8512,201.7383,201.7477,4996.0
2018-07-18 10:15:00,214.54,214.54,214.28,214.32,4814.0,201.7947,201.7947,201.5502,201.5878,4814.0
2018-07-18 10:20:00,214.38,214.57,214.36,214.49,8121.0,201.6442,201.823,201.6254,201.7477,8121.0
2018-07-18 10:25:00,214.51,214.84,214.49,214.84,6820.0,201.7665,202.0769,201.7477,202.0769,6820.0
2018-07-18 10:30:00,214.75,214.77,214.38,214.51,5598.0,201.9923,202.0111,201.6442,201.7665,5598.0
2018-07-18 10:35:00,214.48,214.51,214.29,214.51,4903.0,201.7383,201.7665,201.5596,201.7665,4903.0
2018-07-18 10:40:00,214.48,214.54,214.41,214.46,2305.0,201.7383,201.7947,201.6725,201.7195,2305.0
2018-07-18 10:45:00,214.46,214.52,214.38,214.52,2381.0,201.7195,201.7759,201.6442,201.7759,2381.0
2018-07-18 10:50:00,214.49,214.52,214.33,214.36,8654.0,201.7477,201.7759,201.5972,201.6254,8654.0
2018-07-18 10:55:00,214.34,214.47,214.27,214.36,4641.0,201.6066,201.7289,201.5408,201.6254,4641.0
2018-07-18 11:00:00,214.31,214.33,214.13,214.33,4463.0,201.5784,201.5972,201.4091,201.5972,4463.0
2018-07-18 11:05:00,214.36,214.6,214.34,214.55,8944.0,201.6254,201.8512,201.6066,201.8041,8944.0
2018-07-18 11:10:00,214.57,214.57,214.34,214.4,4884.0,201.823,201.823,201.6066,201.6631,4884.0
2018-07-18 11:15:00,214.4,214.55,214.4,214.45,4306.0,201.6631,201.8041,201.6631,201.7101,4306.0
2018-07-18 11:20:00,214.48,214.65,214.45,214.55,6616.0,201.7383,201.8982,201.7101,201.8041,6616.0
2018-07-18 11:25:00,214.54,214.54,214.45,214.49,2839.0,201.7947,201.7947,201.7101,201.7477,2839.0
2018-07-18 11:30:00,214.48,214.69,214.47,214.69,3524.0,201.7383,201.9358,201.7289,201.9358,3524.0
2018-07-18 11:35:00,214.65,214.68,214.41,214.43,2006.0,201.8982,201.9264,201.6725,201.6913,2006.0
2018-07-18 11:40:00,214.35,214.42,214.27,214.36,4122.0,201.616,201.6819,201.5408,201.6254,4122.0
2018-07-18 11:45:00,214.45,214.48,214.3,214.36,2554.0,201.7101,201.7383,201.569,201.6254,2554.0
2018-07-18 11:50:00,214.33,214.33,214.1,214.1,3431.0,201.5972,201.5972,201.3809,201.3809,3431.0
2018-07-18 11:55:00,214.16,214.36,214.16,214.28,1607.0,201.4373,201.6254,201.4373,201.5502,1607.0
2018-07-18 12:00:00,214.31,214.31,214.15,214.25,2109.0,201.5784,201.5784,201.4279,201.522,2109.0
2018-07-18 12:05:00,214.26,214.34,214.21,214.34,4021.0,201.5314,201.6066,201.4843,201.6066,4021.0
2018-07-18 12:10:00,214.34,214.42,214.21,214.26,4000.0,201.6066,201.6819,201.4843,201.5314,4000.0
2018-07-18 12:15:00,214.28,214.28,214.19,214.19,2055.0,201.5502,201.5502,201.4655,201.4655,2055.0
2018-07-18 12:20:00,214.22,214.31,214.17,214.24,4054.0,201.4937,201.5784,201.4467,201.5126,4054.0
2018-07-18 12:25:00,214.28,214.28,214.11,214.11,2022.0,201.5502,201.5502,201.3903,201.3903,2022.0
2018-07-18 12:30:00,214.08,214.09,213.99,214.0,3896.0,201.3621,201.3715,201.2774,201.2868,3896.0
2018-07-18 12:35:00,213.98,213.98,213.94,213.97,2234.0,201.268,201.268,201.2304,201.2586,2234.0
2018-07-18 12:40:00,214.0,214.14,213.95,214.14,4652.0,201.2868,201.4185,201.2398,201.4185,4652.0
2018-07-18 12:45:00,214.14,214.23,214.13,214.22,1600.0,201.4185,201.5032,201.4091,201.4937,1600.0
2018-07-18 12:50:00,214.19,214.28,214.19,214.19,1209.0,201.4655,201.5502,201.4655,201.4655,1209.0
2018-07-18 12:55:00,214.18,214.25,214.13,214.25,1915.0,201.4561,201.522,201.4091,201.522,1915.0
2018-07-18 13:00:00,214.22,214.23,214.17,214.23,1054.0,201.4937,201.5032,201.4467,201.5032,1054.0
2018-07-18 13:05:00,214.23,214.27,214.11,214.16,2111.0,201.5032,201.5408,201.3903,201.4373,2111.0
2018-07-18 13:10:00,214.15,214.17,214.09,214.12,1000.0,201.4279,201.4467,201.3715,201.3997,1000.0
2018-07-18 13:15:00,214.13,214.18,214.12,214.14,1300.0,201.4091,201.4561,201.3997,201.4185,1300.0
2018-07-18 13:20:00,214.15,214.23,214.12,214.18,1800.0,201.4279,201.5032,201.3997,201.4561,1800.0
2018-07-18 13:25:00,214.22,214.27,214.22,214.27,600.0,201.4937,201.5408,201.4937,201.5408,600.0
2018-07-18 13:30:00,214.3,214.3,214.12,214.24,2200.0,201.569,201.569,201.3997,201.5126,2200.0
2018-07-18 13:35:00,214.24,214.25,214.22,214.22,649.0,201.5126,201.522,201.4937,201.4937,649.0
2018-07-18 13:40:00,214.28,214.36,214.28,214.34,2902.0,201.5502,201.6254,201.5502,201.6066,2902.0
2018-07-18 13:45:00,214.3,214.31,214.1,214.1,2715.0,201.569,201.5784,201.3809,201.3809,2715.0
2018-07-18 13:50:00,214.11,214.13,213.96,213.96,8619.0,201.3903,201.4091,201.2492,201.2492,8619.0
2018-07-18 13:55:00,213.99,213.99,213.87,213.98,6894.0,201.2774,201.2774,201.1645,201.268,6894.0
2018-07-18 14:00:00,213.97,214.22,213.97,214.22,4641.0,201.2586,201.4937,201.2586,201.4937,4641.0
2018-07-18 14:05:00,214.27,214.35,214.24,214.35,5345.0,201.5408,201.616,201.5126,201.616,5345.0
2018-07-18 14:10:00,214.37,214.37,214.22,214.25,19210.0,201.6348,201.6348,201.4937,201.522,19210.0
2018-07-18 14:15:00,214.23,214.23,214.04,214.14,6461.0,201.5032,201.5032,201.3244,201.4185,6461.0
2018-07-18 14:20:00,214.16,214.34,214.16,214.31,2353.0,201.4373,201.6066,201.4373,201.5784,2353.0
2018-07-18 14:25:00,214.34,214.46,214.34,214.43,3177.0,201.6066,201.7195,201.6066,201.6913,3177.0
2018-07-18 14:30:00,214.47,214.47,214.33,214.33,6555.0,201.7289,201.7289,201.5972,201.5972,6555.0
2018-07-18 14:35:00,214.31,214.34,214.23,214.26,5772.0,201.5784,201.6066,201.5032,201.5314,5772.0
2018-07-18 14:40:00,214.26,214.26,214.16,214.2,2876.0,201.5314,201.5314,201.4373,201.4749,2876.0
2018-07-18 14:45:00,214.23,214.26,214.17,214.25,5184.0,201.5032,201.5314,201.4467,201.522,5184.0
2018-07-18 14:50:00,214.25,214.25,214.16,214.18,4261.0,201.522,201.522,201.4373,201.4561,4261.0
2018-07-18 14:55:00,214.19,214.21,214.1,214.2,23890.0,201.4655,201.4843,201.3809,201.4749,23890.0
2018-07-18 15:00:00,214.19,214.37,214.19,214.3,6189.0,201.4655,201.6348,201.4655,201.569,6189.0
2018-07-18 15:05:00,214.3,214.3,214.17,214.18,6021.0,201.569,201.569,201.4467,201.4561,6021.0
2018-07-18 15:10:00,214.17,214.22,214.12,214.17,5126.0,201.4467,201.4937,201.3997,201.4467,5126.0
2018-07-18 15:15:00,214.16,214.22,214.16,214.16,2907.0,201.4373,201.4937,201.4373,201.4373,2907.0
2018-07-18 15:20:00,214.14,214.15,214.09,214.1,6571.0,201.4185,201.4279,201.3715,201.3809,6571.0
2018-07-18 15:25:00,214.11,214.14,214.06,214.12,6222.0,201.3903,201.4185,201.3433,201.3997,6222.0
2018-07-18 15:30:00,214.12,214.18,213.99,213.99,11003.0,201.3997,201.4561,201.2774,201.2774,11003.0
2018-07-18 15:35:00,213.99,214.14,213.99,214.11,9937.0,201.2774,201.4185,201.2774,201.3903,9937.0
2018-07-18 15:40:00,214.12,214.23,214.12,214.23,7538.0,201.3997,201.5032,201.3997,201.5032,7538.0
2018-07-18 15:45:00,214.24,214.33,214.21,214.27,10934.0,201.5126,201.5972,201.4843,201.5408,10934.0
2018-07-18 15:50:00,214.25,214.4,214.25,214.39,12207.0,201.522,201.6631,201.522,201.6536,12207.0
2018-07-18 15:55:00,214.36,214.37,214.18,214.27,36834.0,201.6254,201.6348,201.4561,201.5408,36834.0
2018-07-19 09:30:00,213.56,214.3,213.56,214.12,13736.0,200.873,201.569,200.873,201.3997,13736.0
2018-07-19 09:35:00,213.9,213.97,213.81,213.91,2350.0,201.1928,201.2586,201.1081,201.2022,2350.0
2018-07-19 09:40:00,213.78,213.78,213.58,213.59,2700.0,201.0799,201.0799,200.8918,200.9012,2700.0
2018-07-19 09:45:00,213.5,213.91,213.21,213.21,3883.0,200.8165,201.2022,200.5437,200.5437,3883.0
2018-07-19 09:50:00,213.24,213.24,212.48,212.58,2038.0,200.572,200.572,199.8571,199.9512,2038.0
2018-07-19 09:55:00,212.66,212.93,212.53,212.64,2830.0,200.0264,200.2804,199.9041,200.0076,2830.0
2018-07-19 10:00:00,212.65,213.05,212.65,213.05,2300.0,200.017,200.3933,200.017,200.3933,2300.0
2018-07-19 10:05:00,213.18,213.18,212.9,212.93,5007.0,200.5155,200.5155,200.2522,200.2804,5007.0
2018-07-19 10:10:00,212.98,213.06,212.87,213.06,7320.0,200.3274,200.4027,200.2239,200.4027,7320.0
2018-07-19 10:15:00,213.06,213.07,212.91,212.91,4800.0,200.4027,200.4121,200.2616,200.2616,4800.0
2018-07-19 10:20:00,212.85,212.92,212.56,212.79,5900.0,200.2051,200.271,199.9324,200.1487,5900.0
2018-07-19 10:25:00,212.72,212.72,212.47,212.62,2707.0,200.0829,200.0829,199.8477,199.9888,2707.0
2018-07-19 10:30:00,212.63,212.63,212.18,212.53,4759.0,199.9982,199.9982,199.5749,199.9041,4759.0
2018-07-19 10:35:00,212.48,212.51,212.33,212.48,4104.0,199.8571,199.8853,199.716,199.8571,4104.0
2018-07-19 10:40:00,212.53,212.81,212.45,212.74,3235.0,199.9041,200.1675,199.8289,200.1017,3235.0
2018-07-19 10:45:00,212.78,212.83,212.44,212.52,5048.0,200.1393,200.1863,199.8195,199.8947,5048.0
2018-07-19 10:50:00,212.45,212.63,212.39,212.52,3240.0,199.8289,199.9982,199.7725,199.8947,3240.0
2018-07-19 10:55:00,212.55,212.71,212.44,212.46,4200.0,199.923,200.0735,199.8195,199.8383,4200.0
2018-07-19 11:00:00,212.51,212.77,212.51,212.66,2903.0,199.8853,200.1299,199.8853,200.0264,2903.0
2018-07-19 11:05:00,212.66,212.91,212.61,212.79,5142.0,200.0264,200.2616,199.9794,200.1487,5142.0
2018-07-19 11:10:00,212.78,212.78,212.52,212.57,3207.0,200.1393,200.1393,199.8947,199.9418,3207.0
2018-07-19 11:15:00,212.57,212.77,212.57,212.68,1224.0,199.9418,200.1299,199.9418,200.0452,1224.0
2018-07-19 11:20:00,212.72,212.78,212.57,212.7,4350.0,200.0829,200.1393,199.9418,200.064,4350.0
2018-07-19 11:25:00,212.64,212.76,212.6,212.6,2772.0,200.0076,200.1205,199.97,199.97,2772.0
2018-07-19 11:30:00,212.64,212.67,212.54,212.65,2569.0,200.0076,200.0358,199.9136,200.017,2569.0
2018-07-19 11:35:00,212.65,212.65,212.56,212.63,4000.0,200.017,200.017,199.9324,199.9982,4000.0
2018-07-19 11:40:00,212.62,212.77,212.58,212.58,5901.0,199.9888,200.1299,199.9512,199.9512,5901.0
2018-07-19 11:45:00,212.53,212.67,212.53,212.66,2358.0,199.9041,200.0358,199.9041,200.0264,2358.0
2018-07-19 11:50:00,212.75,212.78,212.65,212.65,2957.0,200.1111,200.1393,200.017,200.017,2957.0
2018-07-19 11:55:00,212.66,212.66,212.48,212.5,2451.0,200.0264,200.0264,199.8571,199.8759,2451.0
2018-07-19 12:00:00,212.53,212.53,212.36,212.37,4398.0,199.9041,199.9041,199.7442,199.7537,4398.0
2018-07-19 12:05:00,212.42,212.42,212.25,212.27,4575.0,199.8007,199.8007,199.6408,199.6596,4575.0
2018-07-19 12:10:00,212.24,212.28,212.0,212.0,4641.0,199.6314,199.669,199.4056,199.4056,4641.0
2018-07-19 12:15:00,211.97,212.04,211.8,211.85,4900.0,199.3774,199.4433,199.2175,199.2645,4900.0
2018-07-19 12:20:00,211.81,211.93,211.8,211.8,4828.0,199.2269,199.3398,199.2175,199.2175,4828.0
2018-07-19 12:25:00,211.9,211.9,211.72,211.8,1100.0,199.3116,199.3116,199.1423,199.2175,1100.0
2018-07-19 12:30:00,211.85,211.85,211.72,211.78,2519.0,199.2645,199.2645,199.1423,199.1987,2519.0
2018-07-19 12:35:00,211.75,211.86,211.75,211.78,3500.0,199.1705,199.2739,199.1705,199.1987,3500.0
2018-07-19 12:40:00,211.77,211.79,211.65,211.76,3800.0,199.1893,199.2081,199.0764,199.1799,3800.0
2018-07-19 12:45:00,211.71,211.8,211.58,211.75,2302.0,199.1329,199.2175,199.0106,199.1705,2302.0
2018-07-19 12:50:00,211.75,211.75,211.55,211.75,2695.0,199.1705,199.1705,198.9824,199.1705,2695.0
2018-07-19 12:55:00,211.68,211.76,211.67,211.72,1660.0,199.1046,199.1799,199.0952,199.1423,1660.0
2018-07-19 13:00:00,211.73,212.13,211.7,211.92,10707.0,199.1517,199.5279,199.1235,199.3304,10707.0
2018-07-19 13:05:00,211.88,212.16,211.88,212.04,1400.0,199.2928,199.5561,199.2928,199.4433,1400.0
2018-07-19 13:10:00,212.02,212.12,211.89,211.89,2204.0,199.4244,199.5185,199.3022,199.3022,2204.0
2018-07-19 13:15:00,211.92,212.04,211.92,212.01,700.0,199.3304,199.4433,199.3304,199.415,700.0
2018-07-19 13:20:00,212.15,212.3,212.09,212.24,2467.0,199.5467,199.6878,199.4903,199.6314,2467.0
2018-07-19 13:25:00,212.31,212.36,212.27,212.3,1900.0,199.6972,199.7442,199.6596,199.6878,1900.0
2018-07-19 13:30:00,212.29,212.31,212.06,212.14,5500.0,199.6784,199.6972,199.4621,199.5373,5500.0
2018-07-19 13:35:00,212.18,212.44,212.18,212.4,3697.0,199.5749,199.8195,199.5749,199.7819,3697.0
2018-07-19 13:40:00,212.41,212.44,212.33,212.4,4773.0,199.7913,199.8195,199.716,199.7819,4773.0
2018-07-19 13:45:00,212.39,212.43,212.34,212.37,6039.0,199.7725,199.8101,199.7254,199.7537,6039.0
2018-07-19 13:50:00,212.33,212.42,212.22,212.41,5359.0,199.716,199.8007,199.6126,199.7913,5359.0
2018-07-19 13:55:00,212.41,212.43,212.25,212.37,2862.0,199.7913,199.8101,199.6408,199.7537,2862.0
2018-07-19 14:00:00,212.42,212.45,211.99,212.03,13654.0,199.8007,199.8289,199.3962,199.4338,13654.0
2018-07-19 14:05:00,212.04,212.09,211.9,211.92,4126.0,199.4433,199.4903,199.3116,199.3304,4126.0
2018-07-19 14:10:00,211.99,212.0,211.83,211.91,7400.0,199.3962,199.4056,199.2457,199.321,7400.0
2018-07-19 14:15:00,211.95,212.05,211.9,212.05,1700.0,199.3586,199.4527,199.3116,199.4527,1700.0
2018-07-19 14:20:00,212.06,212.14,211.9,211.9,4788.0,199.4621,199.5373,199.3116,199.3116,4788.0
2018-07-19 14:25:00,211.95,211.99,211.74,211.74,5300.0,199.3586,199.3962,199.1611,199.1611,5300.0
2018-07-19 14:30:00,211.74,211.78,211.66,211.69,5227.0,199.1611,199.1987,199.0858,199.114,5227.0
2018-07-19 14:35:00,211.65,211.7,211.59,211.59,4538.0,199.0764,199.1235,199.02,199.02,4538.0
2018-07-19 14:40:00,211.66,211.78,211.62,211.64,5578.0,199.0858,199.1987,199.0482,199.067,5578.0
2018-07-19 14:45:00,211.65,211.67,211.42,211.42,6425.0,199.0764,199.0952,198.8601,198.8601,6425.0
2018-07-19 14:50:00,211.42,211.44,211.27,211.4,16606.0,198.8601,198.8789,198.719,198.8413,16606.0
2018-07-19 14:55:00,211.4,211.65,211.4,211.62,6796.0,198.8413,199.0764,198.8413,199.0482,6796.0
2018-07-19 15:00:00,211.62,211.82,211.58,211.76,5295.0,199.0482,199.2363,199.0106,199.1799,5295.0
2018-07-19 15:05:00,211.77,211.79,211.69,211.78,3500.0,199.1893,199.2081,199.114,199.1987,3500.0
2018-07-19 15:10:00,211.73,211.73,211.36,211.37,12634.0,199.1517,199.1517,198.8037,198.8131,12634.0
2018-07-19 15:15:00,211.39,211.56,211.35,211.39,6416.0,198.8319,198.9918,198.7942,198.8319,6416.0
2018-07-19 15:20:00,211.4,211.56,211.39,211.51,7963.0,198.8413,198.9918,198.8319,198.9447,7963.0
2018-07-19 15:25:00,211.53,211.64,211.51,211.55,8081.0,198.9636,199.067,198.9447,198.9824,8081.0
2018-07-19 15:30:00,211.55,211.75,211.45,211.64,10372.0,198.9824,199.1705,198.8883,199.067,10372.0
2018-07-19 15:35:00,211.64,211.66,211.49,211.56,9305.0,199.067,199.0858,198.9259,198.9918,9305.0
2018-07-19 15:40:00,211.55,211.55,211.31,211.42,13034.0,198.9824,198.9824,198.7566,198.8601,13034.0
2018-07-19 15:45:00,211.38,211.46,211.32,211.34,20006.0,198.8225,198.8977,198.766,198.7848,20006.0
2018-07-19 15:50:00,211.35,211.38,211.14,211.14,24160.0,198.7942,198.8225,198.5967,198.5967,24160.0
2018-07-19 15:55:00,211.13,211.32,211.13,211.3,51005.0,198.5873,198.766,198.5873,198.7472,51005.0
2018-07-20 09:30:00,210.7,212.24,209.51,212.11,48501.0,198.1829,199.6314,197.0636,199.5091,48501.0
2018-07-20 09:35:00,212.24,212.43,211.71,211.86,3321.0,199.6314,199.8101,199.1329,199.2739,3321.0
2018-07-20 09:40:00,212.1,212.49,212.01,212.43,6371.0,199.4997,199.8665,199.415,199.8101,6371.0
2018-07-20 09:45:00,212.47,212.78,212.34,212.4,51801.0,199.8477,200.1393,199.7254,199.7819,51801.0
2018-07-20 09:50:00,212.44,212.45,212.16,212.24,9209.0,199.8195,199.8289,199.5561,199.6314,9209.0
2018-07-20 09:55:00,212.13,212.41,211.98,212.41,5500.0,199.5279,199.7913,199.3868,199.7913,5500.0
2018-07-20 10:00:00,212.4,212.68,212.24,212.35,9900.0,199.7819,200.0452,199.6314,199.7348,9900.0
2018-07-20 10:05:00,212.4,212.48,212.22,212.31,6780.0,199.7819,199.8571,199.6126,199.6972,6780.0
2018-07-20 10:10:00,212.33,212.52,212.31,212.42,6996.0,199.716,199.8947,199.6972,199.8007,6996.0
2018-07-20 10:15:00,212.36,212.38,211.97,211.97,4037.0,199.7442,199.7631,199.3774,199.3774,4037.0
2018-07-20 10:20:00,212.1,212.22,212.0,212.0,5200.0,199.4997,199.6126,199.4056,199.4056,5200.0
2018-07-20 10:25:00,212.11,212.33,212.05,212.28,4700.0,199.5091,199.716,199.4527,199.669,4700.0
2018-07-20 10:30:00,212.29,212.59,212.23,212.32,6380.0,199.6784,199.9606,199.622,199.7066,6380.0
2018-07-20 10:35:00,212.27,212.36,212.12,212.29,1765.0,199.6596,199.7442,199.5185,199.6784,1765.0
2018-07-20 10:40:00,212.26,212.38,212.22,212.23,3408.0,199.6502,199.7631,199.6126,199.622,3408.0
2018-07-20 10:45:00,212.26,212.34,212.19,212.19,3145.0,199.6502,199.7254,199.5843,199.5843,3145.0
2018-07-20 10:50:00,212.14,212.14,212.0,212.0,3384.0,199.5373,199.5373,199.4056,199.4056,3384.0
2018-07-20 10:55:00,211.96,212.08,211.75,211.9,8625.0,199.368,199.4809,199.1705,199.3116,8625.0
2018-07-20 11:00:00,211.9,211.95,211.81,211.9,11320.0,199.3116,199.3586,199.2269,199.3116,11320.0
2018-07-20 11:05:00,211.9,211.97,211.79,211.85,9100.0,199.3116,199.3774,199.2081,199.2645,9100.0
2018-07-20 11:10:00,211.85,212.16,211.85,212.16,6600.0,199.2645,199.5561,199.2645,199.5561,6600.0
2018-07-20 11:15:00,212.16,212.16,211.95,212.02,3910.0,199.5561,199.5561,199.3586,199.4244,3910.0
2018-07-20 11:20:00,212.03,212.09,211.97,212.09,4830.0,199.4338,199.4903,199.3774,199.4903,4830.0
2018-07-20 11:25:00,212.02,212.27,212.02,212.24,4506.0,199.4244,199.6596,199.4244,199.6314,4506.0
2018-07-20 11:30:00,212.28,212.49,212.28,212.49,6154.0,199.669,199.8665,199.669,199.8665,6154.0
2018-07-20 11:35:00,212.48,212.55,212.4,212.5,3364.0,199.8571,199.923,199.7819,199.8759,3364.0
2018-07-20 11:40:00,212.61,212.67,212.58,212.61,2181.0,199.9794,200.0358,199.9512,199.9794,2181.0
2018-07-20 11:45:00,212.65,212.67,212.53,212.67,1686.0,200.017,200.0358,199.9041,200.0358,1686.0
2018-07-20 11:50:00,212.63,212.65,212.55,212.59,2500.0,199.9982,200.017,199.923,199.9606,2500.0
2018-07-20 11:55:00,212.59,212.63,212.52,212.55,6040.0,199.9606,199.9982,199.8947,199.923,6040.0
2018-07-20 12:00:00,212.57,212.72,212.57,212.63,2746.0,199.9418,200.0829,199.9418,199.9982,2746.0
2018-07-20 12:05:00,212.61,212.7,212.61,212.7,1600.0,199.9794,200.064,199.9794,200.064,1600.0
2018-07-20 12:10:00,212.7,212.76,212.56,212.59,1915.0,200.064,200.1205,199.9324,199.9606,1915.0
2018-07-20 12:15:00,212.61,212.73,212.6,212.65,2502.0,199.9794,200.0923,199.97,200.017,2502.0
2018-07-20 12:20:00,212.69,212.79,212.64,212.69,2871.0,200.0546,200.1487,200.0076,200.0546,2871.0
2018-07-20 12:25:00,212.66,212.68,212.56,212.57,4200.0,200.0264,200.0452,199.9324,199.9418,4200.0
2018-07-20 12:30:00,212.58,212.64,212.58,212.62,2100.0,199.9512,200.0076,199.9512,199.9888,2100.0
2018-07-20 12:35:00,212.58,212.66,212.47,212.66,3950.0,199.9512,200.0264,199.8477,200.0264,3950.0
2018-07-20 12:40:00,212.67,212.68,212.58,212.59,2946.0,200.0358,200.0452,199.9512,199.9606,2946.0
2018-07-20 12:45:00,212.62,212.65,212.54,212.54,1502.0,199.9888,200.017,199.9136,199.9136,1502.0
2018-07-20 12:50:00,212.65,212.65,212.46,212.47,3693.0,200.017,200.017,199.8383,199.8477,3693.0
2018-07-20 12:55:00,212.5,212.52,212.36,212.36,1900.0,199.8759,199.8947,199.7442,199.7442,1900.0
2018-07-20 13:00:00,212.44,212.44,212.33,212.33,2876.0,199.8195,199.8195,199.716,199.716,2876.0
2018-07-20 13:05:00,212.4,212.4,212.32,212.35,1050.0,199.7819,199.7819,199.7066,199.7348,1050.0
2018-07-20 13:10:00,212.34,212.38,212.29,212.38,1700.0,199.7254,199.7631,199.6784,199.7631,1700.0
2018-07-20 13:15:00,212.34,212.4,212.23,212.27,2601.0,199.7254,199.7819,199.622,199.6596,2601.0
2018-07-20 13:20:00,212.2,212.26,212.11,212.16,3195.0,199.5938,199.6502,199.5091,199.5561,3195.0
2018-07-20 13:25:00,212.15,212.2,212.01,212.12,2893.0,199.5467,199.5938,199.415,199.5185,2893.0
2018-07-20 13:30:00,212.07,212.12,212.04,212.09,1800.0,199.4715,199.5185,199.4433,199.4903,1800.0
2018-07-20 13:35:00,212.12,212.24,212.09,212.22,2700.0,199.5185,199.6314,199.4903,199.6126,2700.0
2018-07-20 13:40:00,212.19,212.28,212.19,212.24,2441.0,199.5843,199.669,199.5843,199.6314,2441.0
2018-07-20 13:45:00,212.17,212.21,212.13,212.21,700.0,199.5655,199.6032,199.5279,199.6032,700.0
2018-07-20 13:50:00,212.27,212.27,212.17,212.22,1479.0,199.6596,199.6596,199.5655,199.6126,1479.0
2018-07-20 13:55:00,212.21,212.32,212.2,212.29,11150.0,199.6032,199.7066,199.5938,199.6784,11150.0
2018-07-20 14:00:00,212.34,212.44,212.34,212.37,4569.0,199.7254,199.8195,199.7254,199.7537,4569.0
2018-07-20 14:05:00,212.4,212.4,212.28,212.29,2573.0,199.7819,199.7819,199.669,199.6784,2573.0
2018-07-20 14:10:00,212.25,212.28,212.17,212.18,1796.0,199.6408,199.669,199.5655,199.5749,1796.0
2018-07-20 14:15:00,212.2,212.24,212.18,212.2,2602.0,199.5938,199.6314,199.5749,199.5938,2602.0
2018-07-20 14:20:00,212.2,212.29,212.19,212.19,4601.0,199.5938,199.6784,199.5843,199.5843,4601.0
2018-07-20 14:25:00,212.2,212.22,212.17,212.17,2365.0,199.5938,199.6126,199.5655,199.5655,2365.0
2018-07-20 14:30:00,212.22,212.25,212.08,212.08,2695.0,199.6126,199.6408,199.4809,199.4809,2695.0
2018-07-20 14:35:00,211.91,212.03,211.91,212.0,6049.0,199.321,199.4338,199.321,199.4056,6049.0
2018-07-20 14:40:00,212.0,212.14,211.97,212.14,9185.0,199.4056,199.5373,199.3774,199.5373,9185.0
2018-07-20 14:45:00,212.18,212.28,212.18,212.21,4108.0,199.5749,199.669,199.5749,199.6032,4108.0
2018-07-20 14:50:00,212.28,212.28,212.19,212.24,1642.0,199.669,199.669,199.5843,199.6314,1642.0
2018-07-20 14:55:00,212.26,212.4,212.23,212.38,2580.0,199.6502,199.7819,199.622,199.7631,2580.0
2018-07-20 15:00:00,212.39,212.44,212.31,212.39,5200.0,199.7725,199.8195,199.6972,199.7725,5200.0
2018-07-20 15:05:00,212.41,212.51,212.4,212.41,1900.0,199.7913,199.8853,199.7819,199.7913,1900.0
2018-07-20 15:10:00,212.45,212.5,212.33,212.46,4182.0,199.8289,199.8759,199.716,199.8383,4182.0
2018-07-20 15:15:00,212.51,212.51,212.33,212.44,4211.0,199.8853,199.8853,199.716,199.8195,4211.0
2018-07-20 15:20:00,212.44,212.48,212.39,212.39,3570.0,199.8195,199.8571,199.7725,199.7725,3570.0
2018-07-20 15:25:00,212.4,212.46,212.36,212.44,3992.0,199.7819,199.8383,199.7442,199.8195,3992.0
2018-07-20 15:30:00,212.47,212.5,212.38,212.39,9534.0,199.8477,199.8759,199.7631,199.7725,9534.0
2018-07-20 15:35:00,212.38,212.41,212.26,212.41,15399.0,199.7631,199.7913,199.6502,199.7913,15399.0
2018-07-20 15:40:00,212.35,212.5,212.27,212.4,20228.0,199.7348,199.8759,199.6596,199.7819,20228.0
2018-07-20 15:45:00,212.4,212.43,212.28,212.29,16948.0,199.7819,199.8101,199.669,199.6784,16948.0
2018-07-20 15:50:00,212.26,212.38,212.18,212.38,12994.0,199.6502,199.7631,199.5749,199.7631,12994.0
2018-07-20 15:55:00,212.42,212.46,212.3,212.36,43603.0,199.8007,199.8383,199.6878,199.7442,43603.0
2018-07-23 09:30:00,212.9,213.67,212.3,212.89,17755.0,200.2522,200.9764,199.6878,200.2428,17755.0
2018-07-23 09:35:00,212.77,212.89,212.31,212.42,23989.0,200.1299,200.2428,199.6972,199.8007,23989.0
2018-07-23 09:40:00,212.46,212.74,212.46,212.68,3032.0,199.8383,200.1017,199.8383,200.0452,3032.0
2018-07-23 09:45:00,212.75,212.9,212.62,212.63,9284.0,200.1111,200.2522,199.9888,199.9982,9284.0
2018-07-23 09:50:00,212.58,212.9,212.58,212.73,4395.0,199.9512,200.2522,199.9512,200.0923,4395.0
2018-07-23 09:55:00,212.69,212.9,212.67,212.84,2685.0,200.0546,200.2522,200.0358,200.1957,2685.0
2018-07-23 10:00:00,212.76,213.13,212.75,213.02,5101.0,200.1205,200.4685,200.1111,200.365,5101.0
2018-07-23 10:05:00,212.96,213.26,212.96,213.1,5800.0,200.3086,200.5908,200.3086,200.4403,5800.0
2018-07-23 10:10:00,213.04,213.17,212.92,213.1,3315.0,200.3838,200.5061,200.271,200.4403,3315.0
2018-07-23 10:15:00,213.1,213.11,212.97,213.08,7847.0,200.4403,200.4497,200.318,200.4215,7847.0
2018-07-23 10:20:00,213.04,213.32,213.0,213.23,7005.0,200.3838,200.6472,200.3462,200.5626,7005.0
2018-07-23 10:25:00,213.21,213.21,212.98,212.99,4928.0,200.5437,200.5437,200.3274,200.3368,4928.0
2018-07-23 10:30:00,213.0,213.0,212.84,212.84,4229.0,200.3462,200.3462,200.1957,200.1957,4229.0
2018-07-23 10:35:00,212.9,212.93,212.8,212.9,5421.0,200.2522,200.2804,200.1581,200.2522,5421.0
2018-07-23 10:40:00,212.94,213.0,212.64,212.64,2300.0,200.2898,200.3462,200.0076,200.0076,2300.0
2018-07-23 10:45:00,212.64,212.73,212.54,212.68,8282.0,200.0076,200.0923,199.9136,200.0452,8282.0
2018-07-23 10:50:00,212.74,212.74,212.67,212.69,3500.0,200.1017,200.1017,200.0358,200.0546,3500.0
2018-07-23 10:55:00,212.71,212.73,212.58,212.61,6003.0,200.0735,200.0923,199.9512,199.9794,6003.0
2018-07-23 11:00:00,212.64,212.75,212.6,212.63,6700.0,200.0076,200.1111,199.97,199.9982,6700.0
2018-07-23 11:05:00,212.66,212.67,212.54,212.63,4388.0,200.0264,200.0358,199.9136,199.9982,4388.0
2018-07-23 11:10:00,212.63,212.9,212.59,212.9,5899.0,199.9982,200.2522,199.9606,200.2522,5899.0
2018-07-23 11:15:00,212.94,213.0,212.83,213.0,3320.0,200.2898,200.3462,200.1863,200.3462,3320.0
2018-07-23 11:20:00,212.98,212.98,212.86,212.93,4683.0,200.3274,200.3274,200.2145,200.2804,4683.0
2018-07-23 11:25:00,212.93,212.95,212.87,212.92,2200.0,200.2804,200.2992,200.2239,200.271,2200.0
2018-07-23 11:30:00,212.92,212.92,212.81,212.81,6584.0,200.271,200.271,200.1675,200.1675,6584.0
2018-07-23 11:35:00,212.82,212.9,212.82,212.86,6501.0,200.1769,200.2522,200.1769,200.2145,6501.0
2018-07-23 11:40:00,212.88,212.93,212.84,212.86,4292.0,200.2334,200.2804,200.1957,200.2145,4292.0
2018-07-23 11:45:00,212.86,212.92,212.82,212.87,3500.0,200.2145,200.271,200.1769,200.2239,3500.0
2018-07-23 11:50:00,212.84,212.87,212.66,212.75,7250.0,200.1957,200.2239,200.0264,200.1111,7250.0
2018-07-23 11:55:00,212.74,212.77,212.73,212.77,5183.0,200.1017,200.1299,200.0923,200.1299,5183.0
2018-07-23 12:00:00,212.77,212.91,212.77,212.87,5700.0,200.1299,200.2616,200.1299,200.2239,5700.0
2018-07-23 12:05:00,212.86,212.94,212.83,212.87,8700.0,200.2145,200.2898,200.1863,200.2239,8700.0
2018-07-23 12:10:00,212.87,212.9,212.79,212.84,6753.0,200.2239,200.2522,200.1487,200.1957,6753.0
2018-07-23 12:15:00,212.84,212.9,212.84,212.9,3700.0,200.1957,200.2522,200.1957,200.2522,3700.0
2018-07-23 12:20:00,212.93,213.04,212.93,212.98,4009.0,200.2804,200.3838,200.2804,200.3274,4009.0
2018-07-23 12:25:00,212.98,212.98,212.83,212.84,4300.0,200.3274,200.3274,200.1863,200.1957,4300.0
2018-07-23 12:30:00,212.86,212.86,212.71,212.74,4906.0,200.2145,200.2145,200.0735,200.1017,4906.0
2018-07-23 12:35:00,212.74,212.87,212.74,212.84,2765.0,200.1017,200.2239,200.1017,200.1957,2765.0
2018-07-23 12:40:00,212.84,212.86,212.73,212.77,5700.0,200.1957,200.2145,200.0923,200.1299,5700.0
2018-07-23 12:45:00,212.78,212.81,212.68,212.73,2517.0,200.1393,200.1675,200.0452,200.0923,2517.0
2018-07-23 12:50:00,212.77,212.79,212.71,212.79,1900.0,200.1299,200.1487,200.0735,200.1487,1900.0
2018-07-23 12:55:00,212.8,212.85,212.75,212.84,2700.0,200.1581,200.2051,200.1111,200.1957,2700.0
2018-07-23 13:00:00,212.9,212.9,212.83,212.83,3600.0,200.2522,200.2522,200.1863,200.1863,3600.0
2018-07-23 13:05:00,212.82,212.87,212.75,212.77,3285.0,200.1769,200.2239,200.1111,200.1299,3285.0
2018-07-23 13:10:00,212.76,212.76,212.68,212.68,4408.0,200.1205,200.1205,200.0452,200.0452,4408.0
2018-07-23 13:15:00,212.66,212.66,212.56,212.56,1109.0,200.0264,200.0264,199.9324,199.9324,1109.0
2018-07-23 13:20:00,212.53,212.63,212.5,212.55,3781.0,199.9041,199.9982,199.8759,199.923,3781.0
2018-07-23 13:25:00,212.57,212.67,212.55,212.55,1500.0,199.9418,200.0358,199.923,199.923,1500.0
2018-07-23 13:30:00,212.59,212.65,212.56,212.63,4072.0,199.9606,200.017,199.9324,199.9982,4072.0
2018-07-23 13:35:00,212.57,212.73,212.57,212.61,3820.0,199.9418,200.0923,199.9418,199.9794,3820.0
2018-07-23 13:40:00,212.61,212.72,212.61,212.72,6800.0,199.9794,200.0829,199.9794,200.0829,6800.0
2018-07-23 13:45:00,212.7,212.7,212.57,212.62,8029.0,200.064,200.064,199.9418,199.9888,8029.0
2018-07-23 13:50:00,212.62,212.71,212.62,212.66,2635.0,199.9888,200.0735,199.9888,200.0264,2635.0
2018-07-23 13:55:00,212.62,212.64,212.54,212.64,3361.0,199.9888,200.0076,199.9136,200.0076,3361.0
2018-07-23 14:00:00,212.69,212.72,212.62,212.66,2000.0,200.0546,200.0829,199.9888,200.0264,2000.0
2018-07-23 14:05:00,212.67,212.67,212.53,212.59,1000.0,200.0358,200.0358,199.9041,199.9606,1000.0
2018-07-23 14:10:00,212.59,212.64,212.47,212.5,18100.0,199.9606,200.0076,199.8477,199.8759,18100.0
2018-07-23 14:15:00,212.48,212.56,212.46,212.46,2425.0,199.8571,199.9324,199.8383,199.8383,2425.0
2018-07-23 14:20:00,212.5,212.59,212.5,212.55,3600.0,199.8759,199.9606,199.8759,199.923,3600.0
2018-07-23 14:25:00,212.55,212.58,212.48,212.48,5100.0,199.923,199.9512,199.8571,199.8571,5100.0
2018-07-23 14:30:00,212.44,212.44,212.32,212.34,2000.0,199.8195,199.8195,199.7066,199.7254,2000.0
2018-07-23 14:35:00,212.31,212.66,212.3,212.65,6726.0,199.6972,200.0264,199.6878,200.017,6726.0
2018-07-23 14:40:00,212.67,212.68,212.59,212.63,2604.0,200.0358,200.0452,199.9606,199.9982,2604.0
2018-07-23 14:45:00,212.64,212.68,212.55,212.55,3454.0,200.0076,200.0452,199.923,199.923,3454.0
2018-07-23 14:50:00,212.56,212.68,212.48,212.65,9230.0,199.9324,200.0452,199.8571,200.017,9230.0
2018-07-23 14:55:00,212.62,212.62,212.45,212.45,5996.0,199.9888,199.9888,199.8289,199.8289,5996.0
2018-07-23 15:00:00,212.48,212.6,212.47,212.57,3902.0,199.8571,199.97,199.8477,199.9418,3902.0
2018-07-23 15:05:00,212.59,212.71,212.58,212.62,4350.0,199.9606,200.0735,199.9512,199.9888,4350.0
2018-07-23 15:10:00,212.62,212.62,212.58,212.6,3296.0,199.9888,199.9888,199.9512,199.97,3296.0
2018-07-23 15:15:00,212.61,212.62,212.57,212.58,5034.0,199.9794,199.9888,199.9418,199.9512,5034.0
2018-07-23 15:20:00,212.55,212.6,212.53,212.53,7276.0,199.923,199.97,199.9041,199.9041,7276.0
2018-07-23 15:25:00,212.56,212.56,212.46,212.5,5088.0,199.9324,199.9324,199.8383,199.8759,5088.0
2018-07-23 15:30:00,212.46,212.52,212.45,212.47,6357.0,199.8383,199.8947,199.8289,199.8477,6357.0
2018-07-23 15:35:00,212.49,212.5,212.44,212.46,7792.0,199.8665,199.8759,199.8195,199.8383,7792.0
2018-07-23 15:40:00,212.47,212.52,212.44,212.5,9792.0,199.8477,199.8947,199.8195,199.8759,9792.0
2018-07-23 15:45:00,212.5,212.58,212.42,212.44,17576.0,199.8759,199.9512,199.8007,199.8195,17576.0
2018-07-23 15:50:00,212.43,212.59,212.43,212.58,13938.0,199.8101,199.9606,199.8101,199.9512,13938.0
2018-07-23 15:55:00,212.6,212.88,212.57,212.86,54438.0,199.97,200.2334,199.9418,200.2145,54438.0
2018-07-24 09:30:00,213.54,213.97,213.36,213.84,13246.0,200.8541,201.2586,200.6848,201.1363,13246.0
2018-07-24 09:35:00,213.77,213.77,213.35,213.41,5100.0,201.0705,201.0705,200.6754,200.7319,5100.0
2018-07-24 09:40:00,213.45,213.74,213.38,213.5,31052.0,200.7695,201.0423,200.7036,200.8165,31052.0
2018-07-24 09:45:00,213.5,213.73,213.27,213.28,22461.0,200.8165,201.0329,200.6002,200.6096,22461.0
2018-07-24 09:50:00,213.33,213.44,213.22,213.22,5405.0,200.6566,200.7601,200.5532,200.5532,5405.0
2018-07-24 09:55:00,213.26,213.26,212.9,213.08,7864.0,200.5908,200.5908,200.2522,200.4215,7864.0
2018-07-24 10:00:00,213.2,213.68,213.17,213.61,23135.0,200.5343,200.9858,200.5061,200.92,23135.0
2018-07-24 10:05:00,213.65,214.0,213.46,213.93,16995.0,200.9576,201.2868,200.7789,201.221,16995.0
2018-07-24 10:10:00,213.91,213.98,213.62,213.84,6650.0,201.2022,201.268,200.9294,201.1363,6650.0
2018-07-24 10:15:00,213.93,214.1,213.85,214.03,6300.0,201.221,201.3809,201.1457,201.315,6300.0
2018-07-24 10:20:00,214.12,214.48,213.96,214.12,10666.0,201.3997,201.7383,201.2492,201.3997,10666.0
2018-07-24 10:25:00,214.13,214.26,213.96,214.04,7101.0,201.4091,201.5314,201.2492,201.3244,7101.0
2018-07-24 10:30:00,214.06,214.12,214.01,214.09,4600.0,201.3433,201.3997,201.2962,201.3715,4600.0
2018-07-24 10:35:00,214.12,214.16,213.98,214.12,6180.0,201.3997,201.4373,201.268,201.3997,6180.0
2018-07-24 10:40:00,214.12,214.25,214.03,214.03,4215.0,201.3997,201.522,201.315,201.315,4215.0
2018-07-24 10:45:00,214.05,214.1,213.96,214.01,10849.0,201.3338,201.3809,201.2492,201.2962,10849.0
2018-07-24 10:50:00,213.97,214.17,213.96,214.12,5406.0,201.2586,201.4467,201.2492,201.3997,5406.0
2018-07-24 10:55:00,214.11,214.34,214.08,214.24,9557.0,201.3903,201.6066,201.3621,201.5126,9557.0
2018-07-24 11:00:00,214.22,214.22,213.9,214.0,4114.0,201.4937,201.4937,201.1928,201.2868,4114.0
2018-07-24 11:05:00,213.94,214.02,213.67,213.79,13128.0,201.2304,201.3056,200.9764,201.0893,13128.0
2018-07-24 11:10:00,213.77,213.78,213.59,213.74,5019.0,201.0705,201.0799,200.9012,201.0423,5019.0
2018-07-24 11:15:00,213.88,213.92,213.76,213.92,7658.0,201.1739,201.2116,201.0611,201.2116,7658.0
2018-07-24 11:20:00,213.86,214.02,213.74,214.02,7692.0,201.1551,201.3056,201.0423,201.3056,7692.0
2018-07-24 11:25:00,214.02,214.22,213.99,214.22,8118.0,201.3056,201.4937,201.2774,201.4937,8118.0
2018-07-24 11:30:00,214.15,214.15,214.0,214.04,5657.0,201.4279,201.4279,201.2868,201.3244,5657.0
2018-07-24 11:35:00,214.02,214.02,213.91,214.01,5614.0,201.3056,201.3056,201.2022,201.2962,5614.0
2018-07-24 11:40:00,214.05,214.05,213.96,213.98,10922.0,201.3338,201.3338,201.2492,201.268,10922.0
2018-07-24 11:45:00,214.0,214.03,213.75,213.84,35180.0,201.2868,201.315,201.0517,201.1363,35180.0
2018-07-24 11:50:00,213.8,213.8,213.6,213.63,3494.0,201.0987,201.0987,200.9106,200.9388,3494.0
2018-07-24 11:55:00,213.63,213.71,213.43,213.7,6205.0,200.9388,201.014,200.7507,201.0046,6205.0
2018-07-24 12:00:00,213.62,213.79,213.6,213.75,11673.0,200.9294,201.0893,200.9106,201.0517,11673.0
2018-07-24 12:05:00,213.84,213.84,213.61,213.61,3915.0,201.1363,201.1363,200.92,200.92,3915.0
2018-07-24 12:10:00,213.66,213.85,213.65,213.84,8684.0,200.967,201.1457,200.9576,201.1363,8684.0
2018-07-24 12:15:00,213.9,213.9,213.71,213.71,3932.0,201.1928,201.1928,201.014,201.014,3932.0
2018-07-24 12:20:00,213.73,213.86,213.73,213.82,5002.0,201.0329,201.1551,201.0329,201.1175,5002.0
2018-07-24 12:25:00,213.77,213.88,213.72,213.78,5026.0,201.0705,201.1739,201.0235,201.0799,5026.0
2018-07-24 12:30:00,213.74,213.87,213.7,213.85,7118.0,201.0423,201.1645,201.0046,201.1457,7118.0
2018-07-24 12:35:00,213.82,213.82,213.64,213.69,3900.0,201.1175,201.1175,200.9482,200.9952,3900.0
2018-07-24 12:40:00,213.67,213.69,213.49,213.49,24664.0,200.9764,200.9952,200.8071,200.8071,24664.0
2018-07-24 12:45:00,213.57,213.57,213.41,213.47,2400.0,200.8824,200.8824,200.7319,200.7883,2400.0
2018-07-24 12:50:00,213.4,213.4,213.27,213.32,2900.0,200.7225,200.7225,200.6002,200.6472,2900.0
2018-07-24 12:55:00,213.36,213.39,213.19,213.33,3002.0,200.6848,200.7131,200.5249,200.6566,3002.0
2018-07-24 13:00:00,213.24,213.41,213.24,213.3,7954.0,200.572,200.7319,200.572,200.6284,7954.0
2018-07-24 13:05:00,213.29,213.5,213.29,213.44,4273.0,200.619,200.8165,200.619,200.7601,4273.0
2018-07-24 13:10:00,213.45,213.78,213.44,213.78,10799.0,200.7695,201.0799,200.7601,201.0799,10799.0
2018-07-24 13:15:00,213.78,213.79,213.56,213.75,10612.0,201.0799,201.0893,200.873,201.0517,10612.0
2018-07-24 13:20:00,213.77,213.81,213.63,213.74,5595.0,201.0705,201.1081,200.9388,201.0423,5595.0
2018-07-24 13:25:00,213.75,213.75,213.55,213.55,12828.0,201.0517,201.0517,200.8636,200.8636,12828.0
2018-07-24 13:30:00,213.58,213.61,213.3,213.53,19100.0,200.8918,200.92,200.6284,200.8447,19100.0
2018-07-24 13:35:00,213.48,213.5,212.97,213.07,5592.0,200.7977,200.8165,200.318,200.4121,5592.0
2018-07-24 13:40:00,213.08,213.21,212.93,212.93,2000.0,200.4215,200.5437,200.2804,200.2804,2000.0
2018-07-24 13:45:00,213.0,213.39,213.0,213.39,9001.0,200.3462,200.7131,200.3462,200.7131,9001.0
2018-07-24 13:50:00,213.39,213.39,213.17,213.19,6409.0,200.7131,200.7131,200.5061,200.5249,6409.0
2018-07-24 13:55:00,213.21,213.25,213.12,213.14,11287.0,200.5437,200.5814,200.4591,200.4779,11287.0
2018-07-24 14:00:00,213.14,213.25,213.04,213.04,12435.0,200.4779,200.5814,200.3838,200.3838,12435.0
2018-07-24 14:05:00,213.01,213.05,212.91,212.98,13153.0,200.3556,200.3933,200.2616,200.3274,13153.0
2018-07-24 14:10:00,213.01,213.26,213.01,213.17,9683.0,200.3556,200.5908,200.3556,200.5061,9683.0
2018-07-24 14:15:00,213.1,213.36,213.1,213.3,9164.0,200.4403,200.6848,200.4403,200.6284,9164.0
2018-07-24 14:20:00,213.32,213.41,213.2,213.39,10697.0,200.6472,200.7319,200.5343,200.7131,10697.0
2018-07-24 14:25:00,213.39,213.42,213.26,213.41,9888.0,200.7131,200.7413,200.5908,200.7319,9888.0
2018-07-24 14:30:00,213.37,213.42,213.23,213.33,11520.0,200.6942,200.7413,200.5626,200.6566,11520.0
2018-07-24 14:35:00,213.31,213.36,213.18,213.18,9728.0,200.6378,200.6848,200.5155,200.5155,9728.0
2018-07-24 14:40:00,213.22,213.5,213.15,213.25,17100.0,200.5532,200.8165,200.4873,200.5814,17100.0
2018-07-24 14:45:00,213.27,213.54,213.27,213.42,9153.0,200.6002,200.8541,200.6002,200.7413,9153.0
2018-07-24 14:50:00,213.4,213.45,213.3,213.36,5526.0,200.7225,200.7695,200.6284,200.6848,5526.0
2018-07-24 14:55:00,213.37,213.69,213.37,213.64,9121.0,200.6942,200.9952,200.6942,200.9482,9121.0
2018-07-24 15:00:00,213.62,213.71,213.59,213.67,12123.0,200.9294,201.014,200.9012,200.9764,12123.0
2018-07-24 15:05:00,213.66,213.75,213.64,213.71,9935.0,200.967,201.0517,200.9482,201.014,9935.0
2018-07-24 15:10:00,213.71,213.74,213.59,213.61,12189.0,201.014,201.0423,200.9012,200.92,12189.0
2018-07-24 15:15:00,213.62,213.68,213.61,213.63,9410.0,200.9294,200.9858,200.92,200.9388,9410.0
2018-07-24 15:20:00,213.61,213.61,213.42,213.42,18058.0,200.92,200.92,200.7413,200.7413,18058.0
2018-07-24 15:25:00,213.44,213.44,213.26,213.31,6879.0,200.7601,200.7601,200.5908,200.6378,6879.0
2018-07-24 15:30:00,213.3,213.31,213.18,213.25,10914.0,200.6284,200.6378,200.5155,200.5814,10914.0
2018-07-24 15:35:00,213.26,213.26,213.11,213.14,8257.0,200.5908,200.5908,200.4497,200.4779,8257.0
2018-07-24 15:40:00,213.14,213.16,213.06,213.06,16693.0,200.4779,200.4967,200.4027,200.4027,16693.0
2018-07-24 15:45:00,213.03,213.06,212.87,213.02,21501.0,200.3744,200.4027,200.2239,200.365,21501.0
2018-07-24 15:50:00,213.06,213.19,213.04,213.15,26029.0,200.4027,200.5249,200.3838,200.4873,26029.0
2018-07-24 15:55:00,213.16,213.16,212.97,213.11,33451.0,200.4967,200.4967,200.318,200.4497,33451.0
2018-07-25 09:30:00,213.0,213.67,212.42,213.31,23821.0,200.3462,200.9764,199.8007,200.6378,23821.0
2018-07-25 09:35:00,212.98,213.6,212.93,213.54,5849.0,200.3274,200.9106,200.2804,200.8541,5849.0
2018-07-25 09:40:00,213.73,213.94,213.64,213.86,6200.0,201.0329,201.2304,200.9482,201.1551,6200.0
2018-07-25 09:45:00,213.93,214.22,213.75,214.17,5814.0,201.221,201.4937,201.0517,201.4467,5814.0
2018-07-25 09:50:00,213.97,214.47,213.96,214.46,3980.0,201.2586,201.7289,201.2492,201.7195,3980.0
2018-07-25 09:55:00,214.5,214.51,214.03,214.36,5114.0,201.7571,201.7665,201.315,201.6254,5114.0
2018-07-25 10:00:00,214.37,214.99,214.34,214.83,6692.0,201.6348,202.218,201.6066,202.0675,6692.0
2018-07-25 10:05:00,214.83,214.83,214.69,214.69,1350.0,202.0675,202.0675,201.9358,201.9358,1350.0
2018-07-25 10:10:00,214.66,214.69,214.52,214.53,4562.0,201.9076,201.9358,201.7759,201.7853,4562.0
2018-07-25 10:15:00,214.6,214.61,214.27,214.32,3908.0,201.8512,201.8606,201.5408,201.5878,3908.0
2018-07-25 10:20:00,214.33,214.48,214.32,214.43,3922.0,201.5972,201.7383,201.5878,201.6913,3922.0
2018-07-25 10:25:00,214.43,214.43,214.23,214.4,4936.0,201.6913,201.6913,201.5032,201.6631,4936.0
2018-07-25 10:30:00,214.36,214.39,214.13,214.31,8974.0,201.6254,201.6536,201.4091,201.5784,8974.0
2018-07-25 10:35:00,214.38,214.48,214.32,214.41,3700.0,201.6442,201.7383,201.5878,201.6725,3700.0
2018-07-25 10:40:00,214.4,214.45,213.88,214.03,6850.0,201.6631,201.7101,201.1739,201.315,6850.0
2018-07-25 10:45:00,214.0,214.33,213.89,214.15,6700.0,201.2868,201.5972,201.1834,201.4279,6700.0
2018-07-25 10:50:00,214.15,214.2,214.09,214.2,3996.0,201.4279,201.4749,201.3715,201.4749,3996.0
2018-07-25 10:55:00,214.15,214.6,214.14,214.55,11450.0,201.4279,201.8512,201.4185,201.8041,11450.0
2018-07-25 11:00:00,214.62,214.64,214.47,214.47,5224.0,201.87,201.8888,201.7289,201.7289,5224.0
2018-07-25 11:05:00,214.52,214.52,214.2,214.26,6722.0,201.7759,201.7759,201.4749,201.5314,6722.0
2018-07-25 11:10:00,214.26,214.27,214.2,214.27,5730.0,201.5314,201.5408,201.4749,201.5408,5730.0
2018-07-25 11:15:00,214.24,214.42,214.22,214.35,9409.0,201.5126,201.6819,201.4937,201.616,9409.0
2018-07-25 11:20:00,214.34,214.4,214.23,214.31,6700.0,201.6066,201.6631,201.5032,201.5784,6700.0
2018-07-25 11:25:00,214.34,214.44,214.29,214.44,7400.0,201.6066,201.7007,201.5596,201.7007,7400.0
2018-07-25 11:30:00,214.48,214.48,214.28,214.36,8939.0,201.7383,201.7383,201.5502,201.6254,8939.0
2018-07-25 11:35:00,214.42,214.56,214.39,214.53,7700.0,201.6819,201.8135,201.6536,201.7853,7700.0
2018-07-25 11:40:00,214.62,214.72,214.62,214.71,5666.0,201.87,201.964,201.87,201.9546,5666.0
2018-07-25 11:45:00,214.77,214.91,214.74,214.85,4600.0,202.0111,202.1428,201.9829,202.0863,4600.0
2018-07-25 11:50:00,214.74,214.85,214.74,214.79,2990.0,201.9829,202.0863,201.9829,202.0299,2990.0
2018-07-25 11:55:00,214.8,214.93,214.8,214.89,1982.0,202.0393,202.1616,202.0393,202.1239,1982.0
2018-07-25 12:00:00,214.93,215.03,214.87,215.02,6148.0,202.1616,202.2556,202.1051,202.2462,6148.0
2018-07-25 12:05:00,214.99,215.05,214.93,214.93,6466.0,202.218,202.2744,202.1616,202.1616,6466.0
2018-07-25 12:10:00,214.92,214.95,214.9,214.95,1842.0,202.1522,202.1804,202.1334,202.1804,1842.0
2018-07-25 12:15:00,214.93,214.97,214.9,214.9,5016.0,202.1616,202.1992,202.1334,202.1334,5016.0
2018-07-25 12:20:00,214.93,214.93,214.86,214.89,1602.0,202.1616,202.1616,202.0957,202.1239,1602.0
2018-07-25 12:25:00,214.89,215.02,214.89,214.97,11167.0,202.1239,202.2462,202.1239,202.1992,11167.0
2018-07-25 12:30:00,214.99,214.99,214.87,214.93,4921.0,202.218,202.218,202.1051,202.1616,4921.0
2018-07-25 12:35:00,214.93,215.02,214.88,214.88,6271.0,202.1616,202.2462,202.1145,202.1145,6271.0
2018-07-25 12:40:00,214.9,215.0,214.89,214.9,3686.0,202.1334,202.2274,202.1239,202.1334,3686.0
2018-07-25 12:45:00,214.94,215.0,214.91,214.98,5200.0,202.171,202.2274,202.1428,202.2086,5200.0
2018-07-25 12:50:00,214.96,215.07,214.95,215.0,8976.0,202.1898,202.2933,202.1804,202.2274,8976.0
2018-07-25 12:55:00,215.0,215.0,214.91,214.97,2565.0,202.2274,202.2274,202.1428,202.1992,2565.0
2018-07-25 13:00:00,214.94,215.02,214.93,215.01,8948.0,202.171,202.2462,202.1616,202.2368,8948.0
2018-07-25 13:05:00,215.01,215.07,214.99,215.03,2908.0,202.2368,202.2933,202.218,202.2556,2908.0
2018-07-25 13:10:00,215.03,215.06,214.97,214.99,5917.0,202.2556,202.2838,202.1992,202.218,5917.0
2018-07-25 13:15:00,215.0,215.04,214.81,214.81,7300.0,202.2274,202.265,202.0487,202.0487,7300.0
2018-07-25 13:20:00,214.86,214.89,214.79,214.79,6200.0,202.0957,202.1239,202.0299,202.0299,6200.0
2018-07-25 13:25:00,214.8,214.8,214.66,214.66,2000.0,202.0393,202.0393,201.9076,201.9076,2000.0
2018-07-25 13:30:00,214.73,214.76,214.68,214.75,8932.0,201.9734,202.0017,201.9264,201.9923,8932.0
2018-07-25 13:35:00,214.8,214.8,214.67,214.7,8700.0,202.0393,202.0393,201.917,201.9452,8700.0
2018-07-25 13:40:00,214.72,214.83,214.57,214.58,4400.0,201.964,202.0675,201.823,201.8324,4400.0
2018-07-25 13:45:00,214.62,214.69,214.62,214.63,2100.0,201.87,201.9358,201.87,201.8794,2100.0
2018-07-25 13:50:00,214.71,214.71,214.63,214.67,3445.0,201.9546,201.9546,201.8794,201.917,3445.0
2018-07-25 13:55:00,214.69,214.76,214.6,214.6,4200.0,201.9358,202.0017,201.8512,201.8512,4200.0
2018-07-25 14:00:00,214.61,214.82,214.61,214.8,5846.0,201.8606,202.0581,201.8606,202.0393,5846.0
2018-07-25 14:05:00,214.83,214.83,214.66,214.66,10962.0,202.0675,202.0675,201.9076,201.9076,10962.0
2018-07-25 14:10:00,214.7,214.72,214.57,214.58,7150.0,201.9452,201.964,201.823,201.8324,7150.0
2018-07-25 14:15:00,214.59,214.61,214.49,214.49,4123.0,201.8418,201.8606,201.7477,201.7477,4123.0
2018-07-25 14:20:00,214.49,214.51,214.39,214.39,3750.0,201.7477,201.7665,201.6536,201.6536,3750.0
2018-07-25 14:25:00,214.45,214.59,214.4,214.59,7411.0,201.7101,201.8418,201.6631,201.8418,7411.0
2018-07-25 14:30:00,214.59,214.66,214.55,214.64,10401.0,201.8418,201.9076,201.8041,201.8888,10401.0
2018-07-25 14:35:00,214.63,214.67,214.58,214.58,13637.0,201.8794,201.917,201.8324,201.8324,13637.0
2018-07-25 14:40:00,214.61,214.61,214.46,214.47,5344.0,201.8606,201.8606,201.7195,201.7289,5344.0
2018-07-25 14:45:00,214.47,214.6,214.43,214.58,11504.0,201.7289,201.8512,201.6913,201.8324,11504.0
2018-07-25 14:50:00,214.59,214.61,214.46,214.49,3400.0,201.8418,201.8606,201.7195,201.7477,3400.0
2018-07-25 14:55:00,214.49,214.5,214.43,214.43,8664.0,201.7477,201.7571,201.6913,201.6913,8664.0
2018-07-25 15:00:00,214.43,214.5,214.37,214.46,7266.0,201.6913,201.7571,201.6348,201.7195,7266.0
2018-07-25 15:05:00,214.49,214.57,214.39,214.39,10095.0,201.7477,201.823,201.6536,201.6536,10095.0
2018-07-25 15:10:00,214.4,214.43,214.29,214.34,8386.0,201.6631,201.6913,201.5596,201.6066,8386.0
2018-07-25 15:15:00,214.31,214.34,214.14,214.14,9265.0,201.5784,201.6066,201.4185,201.4185,9265.0
2018-07-25 15:20:00,214.2,214.31,214.08,214.18,21794.0,201.4749,201.5784,201.3621,201.4561,21794.0
2018-07-25 15:25:00,214.18,214.27,214.12,214.17,8139.0,201.4561,201.5408,201.3997,201.4467,8139.0
2018-07-25 15:30:00,214.17,214.26,214.14,214.17,10927.0,201.4467,201.5314,201.4185,201.4467,10927.0
2018-07-25 15:35:00,214.14,214.72,214.13,214.61,36798.0,201.4185,201.964,201.4091,201.8606,36798.0
2018-07-25 15:40:00,214.63,214.91,214.63,214.9,18657.0,201.8794,202.1428,201.8794,202.1334,18657.0
2018-07-25 15:45:00,214.92,215.03,214.55,214.99,38252.0,202.1522,202.2556,201.8041,202.218,38252.0
2018-07-25 15:50:00,215.0,215.09,214.53,214.9,33699.0,202.2274,202.3121,201.7853,202.1334,33699.0
2018-07-25 15:55:00,214.9,215.04,214.55,214.74,77712.0,202.1334,202.265,201.8041,201.9829,77712.0
2018-07-26 09:30:00,217.31,217.31,214.35,214.35,20616.0,204.4002,204.4002,201.616,201.616,20616.0
2018-07-26 09:35:00,214.02,214.18,213.06,213.31,17563.0,201.3056,201.4561,200.4027,200.6378,17563.0
2018-07-26 09:40:00,213.31,213.64,213.19,213.19,8220.0,200.6378,200.9482,200.5249,200.5249,8220.0
2018-07-26 09:45:00,213.33,213.52,212.68,212.88,18491.0,200.6566,200.8353,200.0452,200.2334,18491.0
2018-07-26 09:50:00,212.91,213.74,212.82,213.0,30823.0,200.2616,201.0423,200.1769,200.3462,30823.0
2018-07-26 09:55:00,213.17,213.24,212.82,212.86,12515.0,200.5061,200.572,200.1769,200.2145,12515.0
2018-07-26 10:00:00,212.83,213.01,212.47,212.88,13588.0,200.1863,200.3556,199.8477,200.2334,13588.0
2018-07-26 10:05:00,212.87,213.25,212.8,213.11,8746.0,200.2239,200.5814,200.1581,200.4497,8746.0
2018-07-26 10:10:00,213.19,213.41,212.96,213.0,15530.0,200.5249,200.7319,200.3086,200.3462,15530.0
2018-07-26 10:15:00,213.05,213.14,212.85,213.14,11984.0,200.3933,200.4779,200.2051,200.4779,11984.0
2018-07-26 10:20:00,213.15,213.35,212.72,212.72,3828.0,200.4873,200.6754,200.0829,200.0829,3828.0
2018-07-26 10:25:00,212.73,212.85,212.31,212.31,8124.0,200.0923,200.2051,199.6972,199.6972,8124.0
2018-07-26 10:30:00,212.31,212.68,212.26,212.46,8325.0,199.6972,200.0452,199.6502,199.8383,8325.0
2018-07-26 10:35:00,212.39,212.39,211.79,212.09,7583.0,199.7725,199.7725,199.2081,199.4903,7583.0
2018-07-26 10:40:00,212.11,212.11,211.59,211.62,8522.0,199.5091,199.5091,199.02,199.0482,8522.0
2018-07-26 10:45:00,211.67,212.0,211.65,211.66,5722.0,199.0952,199.4056,199.0764,199.0858,5722.0
2018-07-26 10:50:00,211.67,211.67,211.38,211.38,4900.0,199.0952,199.0952,198.8225,198.8225,4900.0
2018-07-26 10:55:00,211.46,211.68,211.41,211.68,5325.0,198.8977,199.1046,198.8507,199.1046,5325.0
2018-07-26 11:00:00,211.59,212.0,211.55,211.71,7358.0,199.02,199.4056,198.9824,199.1329,7358.0
2018-07-26 11:05:00,211.64,212.23,211.57,212.2,10804.0,199.067,199.622,199.0012,199.5938,10804.0
2018-07-26 11:10:00,212.3,213.02,212.23,212.53,16261.0,199.6878,200.365,199.622,199.9041,16261.0
2018-07-26 11:15:00,212.5,213.0,212.43,212.8,5269.0,199.8759,200.3462,199.8101,200.1581,5269.0
2018-07-26 11:20:00,212.77,212.96,212.68,212.68,2250.0,200.1299,200.3086,200.0452,200.0452,2250.0
2018-07-26 11:25:00,212.53,212.87,212.53,212.66,7000.0,199.9041,200.2239,199.9041,200.0264,7000.0
2018-07-26 11:30:00,212.6,212.69,212.47,212.53,6070.0,199.97,200.0546,199.8477,199.9041,6070.0
2018-07-26 11:35:00,212.5,212.6,212.43,212.53,6075.0,199.8759,199.97,199.8101,199.9041,6075.0
2018-07-26 11:40:00,212.54,212.6,212.49,212.54,10495.0,199.9136,199.97,199.8665,199.9136,10495.0
2018-07-26 11:45:00,212.53,212.59,212.49,212.58,2300.0,199.9041,199.9606,199.8665,199.9512,2300.0
2018-07-26 11:50:00,212.59,212.65,212.44,212.53,8693.0,199.9606,200.017,199.8195,199.9041,8693.0
2018-07-26 11:55:00,212.48,213.13,212.48,212.89,8192.0,199.8571,200.4685,199.8571,200.2428,8192.0
2018-07-26 12:00:00,212.88,212.88,212.43,212.66,16272.0,200.2334,200.2334,199.8101,200.0264,16272.0
2018-07-26 12:05:00,212.63,212.63,212.49,212.51,3121.0,199.9982,199.9982,199.8665,199.8853,3121.0
2018-07-26 12:10:00,212.48,212.93,212.45,212.85,5665.0,199.8571,200.2804,199.8289,200.2051,5665.0
2018-07-26 12:15:00,212.86,212.87,212.6,212.6,5361.0,200.2145,200.2239,199.97,199.97,5361.0
2018-07-26 12:20:00,212.54,212.67,212.46,212.6,6300.0,199.9136,200.0358,199.8383,199.97,6300.0
2018-07-26 12:25:00,212.55,212.55,212.4,212.45,5190.0,199.923,199.923,199.7819,199.8289,5190.0
2018-07-26 12:30:00,212.4,212.49,212.4,212.42,2800.0,199.7819,199.8665,199.7819,199.8007,2800.0
2018-07-26 12:35:00,212.43,212.77,212.4,212.7,3950.0,199.8101,200.1299,199.7819,200.064,3950.0
2018-07-26 12:40:00,212.7,212.76,212.41,212.42,5010.0,200.064,200.1205,199.7913,199.8007,5010.0
2018-07-26 12:45:00,212.48,212.55,212.3,212.3,3160.0,199.8571,199.923,199.6878,199.6878,3160.0
2018-07-26 12:50:00,212.34,212.37,212.17,212.28,4700.0,199.7254,199.7537,199.5655,199.669,4700.0
2018-07-26 12:55:00,212.34,212.84,212.34,212.72,6800.0,199.7254,200.1957,199.7254,200.0829,6800.0
2018-07-26 13:00:00,212.58,212.96,212.49,212.88,4201.0,199.9512,200.3086,199.8665,200.2334,4201.0
2018-07-26 13:05:00,212.95,212.95,212.59,212.89,10659.0,200.2992,200.2992,199.9606,200.2428,10659.0
2018-07-26 13:10:00,212.86,213.03,212.85,212.97,2900.0,200.2145,200.3744,200.2051,200.318,2900.0
2018-07-26 13:15:00,213.0,213.06,212.91,213.02,7097.0,200.3462,200.4027,200.2616,200.365,7097.0
2018-07-26 13:20:00,213.07,213.12,212.94,212.95,8200.0,200.4121,200.4591,200.2898,200.2992,8200.0
2018-07-26 13:25:00,212.97,213.11,212.95,213.0,6215.0,200.318,200.4497,200.2992,200.3462,6215.0
2018-07-26 13:30:00,212.98,213.09,212.92,212.96,6640.0,200.3274,200.4309,200.271,200.3086,6640.0
2018-07-26 13:35:00,212.95,213.04,212.93,212.93,4230.0,200.2992,200.3838,200.2804,200.2804,4230.0
2018-07-26 13:40:00,212.98,213.23,212.98,213.06,6857.0,200.3274,200.5626,200.3274,200.4027,6857.0
2018-07-26 13:45:00,213.09,213.09,212.9,213.0,11152.0,200.4309,200.4309,200.2522,200.3462,11152.0
2018-07-26 13:50:00,212.97,213.2,212.81,212.98,8443.0,200.318,200.5343,200.1675,200.3274,8443.0
2018-07-26 13:55:00,212.9,213.03,212.77,212.89,9557.0,200.2522,200.3744,200.1299,200.2428,9557.0
2018-07-26 14:00:00,212.89,212.9,212.52,212.56,4100.0,200.2428,200.2522,199.8947,199.9324,4100.0
2018-07-26 14:05:00,212.57,212.78,212.57,212.57,4700.0,199.9418,200.1393,199.9418,199.9418,4700.0
2018-07-26 14:10:00,212.56,212.65,212.55,212.57,6770.0,199.9324,200.017,199.923,199.9418,6770.0
2018-07-26 14:15:00,212.61,212.71,212.57,212.58,7300.0,199.9794,200.0735,199.9418,199.9512,7300.0
2018-07-26 14:20:00,212.58,212.58,212.38,212.5,5700.0,199.9512,199.9512,199.7631,199.8759,5700.0
2018-07-26 14:25:00,212.49,212.73,212.46,212.69,10212.0,199.8665,200.0923,199.8383,200.0546,10212.0
2018-07-26 14:30:00,212.73,212.73,212.35,212.4,6033.0,200.0923,200.0923,199.7348,199.7819,6033.0
2018-07-26 14:35:00,212.4,212.42,212.13,212.23,8500.0,199.7819,199.8007,199.5279,199.622,8500.0
2018-07-26 14:40:00,212.23,212.43,212.05,212.34,11108.0,199.622,199.8101,199.4527,199.7254,11108.0
2018-07-26 14:45:00,212.31,212.45,212.13,212.15,6301.0,199.6972,199.8289,199.5279,199.5467,6301.0
2018-07-26 14:50:00,212.16,212.29,212.07,212.18,4760.0,199.5561,199.6784,199.4715,199.5749,4760.0
2018-07-26 14:55:00,212.15,212.64,212.15,212.64,8287.0,199.5467,200.0076,199.5467,200.0076,8287.0
2018-07-26 15:00:00,212.55,212.55,212.27,212.29,10593.0,199.923,199.923,199.6596,199.6784,10593.0
2018-07-26 15:05:00,212.3,212.35,212.18,212.34,6608.0,199.6878,199.7348,199.5749,199.7254,6608.0
2018-07-26 15:10:00,212.34,212.38,212.13,212.15,13177.0,199.7254,199.7631,199.5279,199.5467,13177.0
2018-07-26 15:15:00,212.16,212.22,211.62,211.64,8200.0,199.5561,199.6126,199.0482,199.067,8200.0
2018-07-26 15:20:00,211.68,211.75,211.55,211.7,14600.0,199.1046,199.1705,198.9824,199.1235,14600.0
2018-07-26 15:25:00,211.73,211.78,211.59,211.78,7142.0,199.1517,199.1987,199.02,199.1987,7142.0
2018-07-26 15:30:00,211.77,212.16,211.75,212.01,11541.0,199.1893,199.5561,199.1705,199.415,11541.0
2018-07-26 15:35:00,212.04,212.04,211.86,211.88,9542.0,199.4433,199.4433,199.2739,199.2928,9542.0
2018-07-26 15:40:00,211.89,212.06,211.71,212.06,20311.0,199.3022,199.4621,199.1329,199.4621,20311.0
2018-07-26 15:45:00,212.0,212.22,211.93,211.93,20783.0,199.4056,199.6126,199.3398,199.3398,20783.0
2018-07-26 15:50:00,211.89,211.89,211.77,211.87,19376.0,199.3022,199.3022,199.1893,199.2834,19376.0
2018-07-26 15:55:00,211.86,212.0,211.59,211.94,61392.0,199.2739,199.4056,199.02,199.3492,61392.0
2018-07-27 09:30:00,212.58,213.53,211.46,212.23,24839.0,199.9512,200.8447,198.8977,199.622,24839.0
2018-07-27 09:35:00,211.88,212.2,211.03,211.1,13887.0,199.2928,199.5938,198.4933,198.5591,13887.0
2018-07-27 09:40:00,210.92,211.1,210.09,210.37,15108.0,198.3898,198.5591,197.6091,197.8725,15108.0
2018-07-27 09:45:00,210.3,210.7,209.11,209.11,15865.0,197.8066,198.1829,196.6873,196.6873,15865.0
2018-07-27 09:50:00,209.05,209.72,208.9,209.5,27003.0,196.6309,197.2611,196.4898,197.0542,27003.0
2018-07-27 09:55:00,209.5,209.5,208.35,208.67,16089.0,197.0542,197.0542,195.9725,196.2735,16089.0
2018-07-27 10:00:00,208.96,209.18,208.47,208.64,24087.0,196.5462,196.7532,196.0853,196.2452,24087.0
2018-07-27 10:05:00,208.59,208.64,208.05,208.18,18450.0,196.1982,196.2452,195.6903,195.8126,18450.0
2018-07-27 10:10:00,208.07,208.07,207.43,207.59,16703.0,195.7091,195.7091,195.1071,195.2576,16703.0
2018-07-27 10:15:00,207.55,207.83,207.38,207.57,10719.0,195.22,195.4834,195.0601,195.2388,10719.0
2018-07-27 10:20:00,207.49,207.97,207.49,207.96,7910.0,195.1636,195.615,195.1636,195.6056,7910.0
2018-07-27 10:25:00,207.85,208.45,207.85,208.0,48137.0,195.5022,196.0665,195.5022,195.6433,48137.0
2018-07-27 10:30:00,207.96,207.96,207.15,207.18,11509.0,195.6056,195.6056,194.8438,194.872,11509.0
2018-07-27 10:35:00,207.13,207.19,206.94,207.19,14830.0,194.8249,194.8814,194.6462,194.8814,14830.0
2018-07-27 10:40:00,207.16,207.16,206.82,206.82,11218.0,194.8532,194.8532,194.5334,194.5334,11218.0
2018-07-27 10:45:00,206.89,206.89,206.36,206.49,11507.0,194.5992,194.5992,194.1007,194.223,11507.0
2018-07-27 10:50:00,206.39,206.79,206.23,206.67,18157.0,194.1289,194.5051,193.9784,194.3923,18157.0
2018-07-27 10:55:00,206.6,206.6,206.39,206.46,17181.0,194.3264,194.3264,194.1289,194.1947,17181.0
2018-07-27 11:00:00,206.49,206.54,206.34,206.51,16732.0,194.223,194.27,194.0819,194.2418,16732.0
2018-07-27 11:05:00,206.5,206.68,206.5,206.62,14493.0,194.2324,194.4017,194.2324,194.3452,14493.0
2018-07-27 11:10:00,206.62,206.75,206.52,206.53,12228.0,194.3452,194.4675,194.2512,194.2606,12228.0
2018-07-27 11:15:00,206.53,206.71,206.49,206.63,8433.0,194.2606,194.4299,194.223,194.3546,8433.0
2018-07-27 11:20:00,206.64,206.79,206.64,206.71,11539.0,194.3641,194.5051,194.3641,194.4299,11539.0
2018-07-27 11:25:00,206.68,206.77,206.52,206.53,7888.0,194.4017,194.4863,194.2512,194.2606,7888.0
2018-07-27 11:30:00,206.48,206.92,206.43,206.92,4600.0,194.2136,194.6274,194.1665,194.6274,4600.0
2018-07-27 11:35:00,206.93,207.01,206.66,206.66,10126.0,194.6368,194.7121,194.3829,194.3829,10126.0
2018-07-27 11:40:00,206.62,206.69,206.39,206.49,4885.0,194.3452,194.4111,194.1289,194.223,4885.0
2018-07-27 11:45:00,206.5,206.51,206.26,206.48,10069.0,194.2324,194.2418,194.0066,194.2136,10069.0
2018-07-27 11:50:00,206.49,206.6,206.46,206.47,3518.0,194.223,194.3264,194.1947,194.2042,3518.0
2018-07-27 11:55:00,206.55,206.55,206.28,206.28,2400.0,194.2794,194.2794,194.0254,194.0254,2400.0
2018-07-27 12:00:00,206.28,206.28,204.83,205.13,22762.0,194.0254,194.0254,192.6616,192.9438,22762.0
2018-07-27 12:05:00,205.0,205.13,204.93,204.93,4619.0,192.8215,192.9438,192.7556,192.7556,4619.0
2018-07-27 12:10:00,205.01,205.08,204.96,205.02,17051.0,192.8309,192.8967,192.7839,192.8403,17051.0
2018-07-27 12:15:00,205.03,205.61,205.01,205.52,7200.0,192.8497,193.3952,192.8309,193.3106,7200.0
2018-07-27 12:20:00,205.6,205.61,205.35,205.38,9649.0,193.3858,193.3952,193.1507,193.1789,9649.0
2018-07-27 12:25:00,205.47,205.6,205.46,205.5,4900.0,193.2636,193.3858,193.2542,193.2918,4900.0
2018-07-27 12:30:00,205.55,205.55,205.27,205.31,3400.0,193.3388,193.3388,193.0754,193.1131,3400.0
2018-07-27 12:35:00,205.29,205.33,205.1,205.16,7700.0,193.0943,193.1319,192.9155,192.972,7700.0
2018-07-27 12:40:00,205.08,205.12,204.76,204.83,17397.0,192.8967,192.9344,192.5957,192.6616,17397.0
2018-07-27 12:45:00,204.83,204.93,204.65,204.7,5371.0,192.6616,192.7556,192.4923,192.5393,5371.0
2018-07-27 12:50:00,204.73,204.73,204.3,204.3,12132.0,192.5675,192.5675,192.1631,192.1631,12132.0
2018-07-27 12:55:00,204.46,204.48,204.23,204.23,10500.0,192.3136,192.3324,192.0972,192.0972,10500.0
2018-07-27 13:00:00,204.22,204.22,203.54,203.77,23323.0,192.0878,192.0878,191.4482,191.6646,23323.0
2018-07-27 13:05:00,203.77,203.77,203.43,203.47,12186.0,191.6646,191.6646,191.3448,191.3824,12186.0
2018-07-27 13:10:00,203.45,203.45,202.81,202.82,21419.0,191.3636,191.3636,190.7616,190.771,21419.0
2018-07-27 13:15:00,202.86,202.94,202.49,202.88,16176.0,190.8086,190.8839,190.4606,190.8274,16176.0
2018-07-27 13:20:00,202.94,203.41,202.91,202.91,8872.0,190.8839,191.3259,190.8556,190.8556,8872.0
2018-07-27 13:25:00,202.96,203.2,202.88,203.01,18800.0,190.9027,191.1284,190.8274,190.9497,18800.0
2018-07-27 13:30:00,202.97,203.04,202.64,202.95,15259.0,190.9121,190.9779,190.6017,190.8933,15259.0
2018-07-27 13:35:00,203.05,203.19,202.92,203.16,21618.0,190.9873,191.119,190.8651,191.0908,21618.0
2018-07-27 13:40:00,203.2,204.02,203.16,204.02,55654.0,191.1284,191.8997,191.0908,191.8997,55654.0
2018-07-27 13:45:00,204.0,204.17,204.0,204.0,11109.0,191.8809,192.0408,191.8809,191.8809,11109.0
2018-07-27 13:50:00,204.04,204.18,203.98,203.98,7329.0,191.9185,192.0502,191.8621,191.8621,7329.0
2018-07-27 13:55:00,204.03,204.11,203.86,203.86,14008.0,191.9091,191.9844,191.7492,191.7492,14008.0
2018-07-27 14:00:00,203.86,204.42,203.85,204.38,29914.0,191.7492,192.2759,191.7398,192.2383,29914.0
2018-07-27 14:05:00,204.4,204.59,204.25,204.32,71119.0,192.2571,192.4358,192.116,192.1819,71119.0
2018-07-27 14:10:00,204.44,204.55,204.4,204.53,5169.0,192.2948,192.3982,192.2571,192.3794,5169.0
2018-07-27 14:15:00,204.48,204.55,204.26,204.33,23321.0,192.3324,192.3982,192.1254,192.1913,23321.0
2018-07-27 14:20:00,204.35,204.47,204.18,204.29,15540.0,192.2101,192.323,192.0502,192.1537,15540.0
2018-07-27 14:25:00,204.28,204.35,204.16,204.31,13750.0,192.1443,192.2101,192.0314,192.1725,13750.0
2018-07-27 14:30:00,204.26,204.34,204.15,204.19,17204.0,192.1254,192.2007,192.022,192.0596,17204.0
2018-07-27 14:35:00,204.22,204.35,204.14,204.19,7580.0,192.0878,192.2101,192.0126,192.0596,7580.0
2018-07-27 14:40:00,204.24,204.46,204.2,204.25,13029.0,192.1066,192.3136,192.069,192.116,13029.0
2018-07-27 14:45:00,204.27,204.53,204.25,204.4,7408.0,192.1349,192.3794,192.116,192.2571,7408.0
2018-07-27 14:50:00,204.39,204.72,204.32,204.7,3726.0,192.2477,192.5581,192.1819,192.5393,3726.0
2018-07-27 14:55:00,204.7,204.96,204.34,204.38,29982.0,192.5393,192.7839,192.2007,192.2383,29982.0
2018-07-27 15:00:00,204.42,204.55,204.18,204.19,9788.0,192.2759,192.3982,192.0502,192.0596,9788.0
2018-07-27 15:05:00,204.23,204.28,204.11,204.22,6600.0,192.0972,192.1443,191.9844,192.0878,6600.0
2018-07-27 15:10:00,204.23,204.28,204.01,204.05,7314.0,192.0972,192.1443,191.8903,191.9279,7314.0
2018-07-27 15:15:00,204.13,204.21,203.91,204.02,25959.0,192.0032,192.0784,191.7962,191.8997,25959.0
2018-07-27 15:20:00,204.0,204.13,203.98,204.03,8554.0,191.8809,192.0032,191.8621,191.9091,8554.0
2018-07-27 15:25:00,204.04,204.08,203.8,203.87,10850.0,191.9185,191.9561,191.6928,191.7586,10850.0
2018-07-27 15:30:00,203.88,203.94,203.78,203.82,15280.0,191.768,191.8245,191.674,191.7116,15280.0
2018-07-27 15:35:00,203.82,203.82,203.25,203.25,16505.0,191.7116,191.7116,191.1754,191.1754,16505.0
2018-07-27 15:40:00,203.26,203.43,203.05,203.4,22369.0,191.1849,191.3448,190.9873,191.3165,22369.0
2018-07-27 15:45:00,203.41,203.68,203.37,203.56,30321.0,191.3259,191.5799,191.2883,191.467,30321.0
2018-07-27 15:50:00,203.55,203.88,203.52,203.84,31896.0,191.4576,191.768,191.4294,191.7304,31896.0
2018-07-27 15:55:00,203.86,203.96,203.57,203.82,112134.0,191.7492,191.8433,191.4764,191.7116,112134.0
2018-07-30 09:30:00,203.41,204.02,203.16,203.76,26024.0,191.3259,191.8997,191.0908,191.6551,26024.0
2018-07-30 09:35:00,204.05,204.81,203.3,203.64,11283.0,191.9279,192.6428,191.2225,191.5423,11283.0
2018-07-30 09:40:00,203.66,203.9,203.08,203.08,6198.0,191.5611,191.7868,191.0155,191.0155,6198.0
2018-07-30 09:45:00,203.09,203.21,202.97,203.18,16586.0,191.025,191.1378,190.9121,191.1096,16586.0
2018-07-30 09:50:00,203.16,203.39,203.06,203.3,6600.0,191.0908,191.3071,190.9967,191.2225,6600.0
2018-07-30 09:55:00,203.21,203.27,202.93,203.19,11518.0,191.1378,191.1943,190.8745,191.119,11518.0
2018-07-30 10:00:00,203.2,203.2,202.94,203.11,3530.0,191.1284,191.1284,190.8839,191.0438,3530.0
2018-07-30 10:05:00,203.04,203.57,203.04,203.57,6827.0,190.9779,191.4764,190.9779,191.4764,6827.0
2018-07-30 10:10:00,203.6,203.62,202.95,202.97,46440.0,191.5047,191.5235,190.8933,190.9121,46440.0
2018-07-30 10:15:00,202.95,203.27,202.82,203.15,28183.0,190.8933,191.1943,190.771,191.0814,28183.0
2018-07-30 10:20:00,203.23,203.37,203.15,203.23,26628.0,191.1566,191.2883,191.0814,191.1566,26628.0
2018-07-30 10:25:00,203.25,203.31,203.17,203.29,4644.0,191.1754,191.2319,191.1002,191.2131,4644.0
2018-07-30 10:30:00,203.29,203.33,203.12,203.12,12864.0,191.2131,191.2507,191.0532,191.0532,12864.0
2018-07-30 10:35:00,203.06,203.07,202.73,202.86,11735.0,190.9967,191.0061,190.6863,190.8086,11735.0
2018-07-30 10:40:00,202.85,203.18,202.79,203.18,5101.0,190.7992,191.1096,190.7428,191.1096,5101.0
2018-07-30 10:45:00,203.14,203.17,202.99,203.0,6354.0,191.072,191.1002,190.9309,190.9403,6354.0
2018-07-30 10:50:00,202.98,203.07,202.81,202.85,8475.0,190.9215,191.0061,190.7616,190.7992,8475.0
2018-07-30 10:55:00,202.86,203.0,202.62,202.62,5395.0,190.8086,190.9403,190.5829,190.5829,5395.0
2018-07-30 11:00:00,202.68,202.88,202.58,202.72,9639.0,190.6393,190.8274,190.5452,190.6769,9639.0
2018-07-30 11:05:00,202.76,202.84,202.66,202.66,31884.0,190.7146,190.7898,190.6205,190.6205,31884.0
2018-07-30 11:10:00,202.66,202.71,202.48,202.48,5680.0,190.6205,190.6675,190.4512,190.4512,5680.0
2018-07-30 11:15:00,202.55,202.63,202.29,202.38,8481.0,190.517,190.5923,190.2725,190.3571,8481.0
2018-07-30 11:20:00,202.41,202.54,202.41,202.53,14320.0,190.3853,190.5076,190.3853,190.4982,14320.0
2018-07-30 11:25:00,202.55,202.64,202.44,202.48,5260.0,190.517,190.6017,190.4136,190.4512,5260.0
2018-07-30 11:30:00,202.52,202.59,202.43,202.5,8678.0,190.4888,190.5547,190.4042,190.47,8678.0
2018-07-30 11:35:00,202.51,202.51,202.13,202.16,9695.0,190.4794,190.4794,190.122,190.1502,9695.0
2018-07-30 11:40:00,202.16,202.2,202.01,202.16,12336.0,190.1502,190.1878,190.0091,190.1502,12336.0
2018-07-30 11:45:00,202.16,202.19,201.73,201.88,6592.0,190.1502,190.1784,189.7457,189.8868,6592.0
2018-07-30 11:50:00,201.83,201.95,201.45,201.54,21547.0,189.8398,189.9527,189.4824,189.567,21547.0
2018-07-30 11:55:00,201.62,201.82,201.55,201.55,9483.0,189.6423,189.8304,189.5764,189.5764,9483.0
2018-07-30 12:00:00,201.55,201.76,201.47,201.55,15083.0,189.5764,189.774,189.5012,189.5764,15083.0
2018-07-30 12:05:00,201.53,201.59,201.38,201.4,11454.0,189.5576,189.6141,189.4165,189.4354,11454.0
2018-07-30 12:10:00,201.39,201.41,201.05,201.17,16742.0,189.4259,189.4448,189.1061,189.219,16742.0
2018-07-30 12:15:00,201.15,201.17,200.88,200.95,22838.0,189.2002,189.219,188.9462,189.0121,22838.0
2018-07-30 12:20:00,200.96,201.0,200.67,200.82,16235.0,189.0215,189.0591,188.7487,188.8898,16235.0
2018-07-30 12:25:00,200.86,201.1,200.82,201.03,14092.0,188.9274,189.1532,188.8898,189.0873,14092.0
2018-07-30 12:30:00,200.99,201.04,200.84,200.93,7488.0,189.0497,189.0967,188.9086,188.9933,7488.0
2018-07-30 12:35:00,200.97,201.09,200.94,200.94,7357.0,189.0309,189.1438,189.0027,189.0027,7357.0
2018-07-30 12:40:00,200.94,200.94,200.62,200.66,7300.0,189.0027,189.0027,188.7017,188.7393,7300.0
2018-07-30 12:45:00,200.67,200.75,200.41,200.49,28727.0,188.7487,188.824,188.5042,188.5794,28727.0
2018-07-30 12:50:00,200.48,200.63,200.28,200.63,13104.0,188.57,188.7111,188.3819,188.7111,13104.0
2018-07-30 12:55:00,200.64,201.01,200.63,200.87,5095.0,188.7205,189.0685,188.7111,188.9368,5095.0
2018-07-30 13:00:00,200.84,200.85,200.76,200.79,4342.0,188.9086,188.918,188.8334,188.8616,4342.0
2018-07-30 13:05:00,200.73,201.03,200.68,201.02,9566.0,188.8052,189.0873,188.7581,189.0779,9566.0
2018-07-30 13:10:00,201.03,201.1,201.01,201.03,9700.0,189.0873,189.1532,189.0685,189.0873,9700.0
2018-07-30 13:15:00,201.03,201.09,200.9,200.9,4100.0,189.0873,189.1438,188.9651,188.9651,4100.0
2018-07-30 13:20:00,200.87,201.25,200.87,201.21,6408.0,188.9368,189.2943,188.9368,189.2566,6408.0
2018-07-30 13:25:00,201.16,201.34,201.14,201.25,5152.0,189.2096,189.3789,189.1908,189.2943,5152.0
2018-07-30 13:30:00,201.22,201.28,201.2,201.23,6006.0,189.266,189.3225,189.2472,189.2754,6006.0
2018-07-30 13:35:00,201.27,201.28,201.04,201.06,8570.0,189.3131,189.3225,189.0967,189.1155,8570.0
2018-07-30 13:40:00,201.06,201.14,200.95,201.14,7300.0,189.1155,189.1908,189.0121,189.1908,7300.0
2018-07-30 13:45:00,201.06,201.22,201.03,201.13,7299.0,189.1155,189.266,189.0873,189.1814,7299.0
2018-07-30 13:50:00,201.1,201.42,201.05,201.4,18609.0,189.1532,189.4542,189.1061,189.4354,18609.0
2018-07-30 13:55:00,201.4,201.4,201.27,201.32,7127.0,189.4354,189.4354,189.3131,189.3601,7127.0
2018-07-30 14:00:00,201.3,201.44,201.27,201.44,9060.0,189.3413,189.473,189.3131,189.473,9060.0
2018-07-30 14:05:00,201.44,201.44,201.27,201.3,6482.0,189.473,189.473,189.3131,189.3413,6482.0
2018-07-30 14:10:00,201.32,201.35,201.27,201.32,5102.0,189.3601,189.3883,189.3131,189.3601,5102.0
2018-07-30 14:15:00,201.34,201.47,201.34,201.43,10110.0,189.3789,189.5012,189.3789,189.4636,10110.0
2018-07-30 14:20:00,201.43,201.43,201.34,201.36,6550.0,189.4636,189.4636,189.3789,189.3977,6550.0
2018-07-30 14:25:00,201.36,201.42,201.31,201.4,14361.0,189.3977,189.4542,189.3507,189.4354,14361.0
2018-07-30 14:30:00,201.39,201.46,201.21,201.21,10718.0,189.4259,189.4918,189.2566,189.2566,10718.0
2018-07-30 14:35:00,201.23,201.37,201.21,201.21,11094.0,189.2754,189.4071,189.2566,189.2566,11094.0
2018-07-30 14:40:00,201.22,201.27,201.19,201.23,7110.0,189.266,189.3131,189.2378,189.2754,7110.0
2018-07-30 14:45:00,201.19,201.19,201.07,201.13,7201.0,189.2378,189.2378,189.125,189.1814,7201.0
2018-07-30 14:50:00,201.13,201.24,201.05,201.24,12750.0,189.1814,189.2849,189.1061,189.2849,12750.0
2018-07-30 14:55:00,201.24,201.39,201.15,201.22,13404.0,189.2849,189.4259,189.2002,189.266,13404.0
2018-07-30 15:00:00,201.22,201.27,201.11,201.22,16718.0,189.266,189.3131,189.1626,189.266,16718.0
2018-07-30 15:05:00,201.23,201.26,201.03,201.03,9124.0,189.2754,189.3037,189.0873,189.0873,9124.0
2018-07-30 15:10:00,201.0,201.11,200.92,201.01,9120.0,189.0591,189.1626,188.9839,189.0685,9120.0
2018-07-30 15:15:00,200.99,201.15,200.96,201.09,10334.0,189.0497,189.2002,189.0215,189.1438,10334.0
2018-07-30 15:20:00,201.08,201.23,201.07,201.09,13144.0,189.1344,189.2754,189.125,189.1438,13144.0
2018-07-30 15:25:00,201.07,201.14,201.02,201.05,22307.0,189.125,189.1908,189.0779,189.1061,22307.0
2018-07-30 15:30:00,201.02,201.25,200.98,201.23,16511.0,189.0779,189.2943,189.0403,189.2754,16511.0
2018-07-30 15:35:00,201.22,201.23,201.05,201.07,18181.0,189.266,189.2754,189.1061,189.125,18181.0
2018-07-30 15:40:00,201.08,201.09,200.98,200.98,15951.0,189.1344,189.1438,189.0403,189.0403,15951.0
2018-07-30 15:45:00,201.01,201.01,200.6,200.6,20088.0,189.0685,189.0685,188.6829,188.6829,20088.0
2018-07-30 15:50:00,200.6,200.99,200.58,200.81,30292.0,188.6829,189.0497,188.6641,188.8804,30292.0
2018-07-30 15:55:00,200.78,201.02,200.73,200.9,77924.0,188.8522,189.0779,188.8052,188.9651,77924.0
2018-07-31 09:30:00,202.0,203.25,202.0,202.87,28542.0,189.9997,191.1754,189.9997,190.818,28542.0
2018-07-31 09:35:00,202.75,203.06,202.34,202.34,20028.0,190.7052,190.9967,190.3195,190.3195,20028.0
2018-07-31 09:40:00,202.38,202.58,201.51,201.55,14119.0,190.3571,190.5452,189.5388,189.5764,14119.0
2018-07-31 09:45:00,201.64,201.96,201.38,201.38,12805.0,189.6611,189.9621,189.4165,189.4165,12805.0
2018-07-31 09:50:00,201.36,201.43,200.85,201.03,8168.0,189.3977,189.4636,188.918,189.0873,8168.0
2018-07-31 09:55:00,201.09,201.22,200.93,201.1,8769.0,189.1438,189.266,188.9933,189.1532,8769.0
2018-07-31 10:00:00,201.09,201.34,201.03,201.08,14490.0,189.1438,189.3789,189.0873,189.1344,14490.0
2018-07-31 10:05:00,201.09,201.31,201.06,201.17,9374.0,189.1438,189.3507,189.1155,189.219,9374.0
2018-07-31 10:10:00,201.2,201.28,200.75,200.75,14763.0,189.2472,189.3225,188.824,188.824,14763.0
2018-07-31 10:15:00,200.73,200.84,200.21,200.22,8269.0,188.8052,188.9086,188.316,188.3255,8269.0
2018-07-31 10:20:00,200.27,200.27,199.52,199.86,15576.0,188.3725,188.3725,187.667,187.9868,15576.0
2018-07-31 10:25:00,199.86,200.19,199.86,200.01,29168.0,187.9868,188.2972,187.9868,188.1279,29168.0
2018-07-31 10:30:00,200.03,200.24,199.9,200.23,61089.0,188.1467,188.3443,188.0245,188.3349,61089.0
2018-07-31 10:35:00,200.24,201.05,200.24,200.9,19426.0,188.3443,189.1061,188.3443,188.9651,19426.0
2018-07-31 10:40:00,200.86,200.91,200.37,200.79,30392.0,188.9274,188.9745,188.4665,188.8616,30392.0
2018-07-31 10:45:00,200.76,201.23,200.76,201.02,25725.0,188.8334,189.2754,188.8334,189.0779,25725.0
2018-07-31 10:50:00,201.02,201.34,200.9,201.01,10500.0,189.0779,189.3789,188.9651,189.0685,10500.0
2018-07-31 10:55:00,201.0,201.37,200.99,201.09,27208.0,189.0591,189.4071,189.0497,189.1438,27208.0
2018-07-31 11:00:00,201.22,201.69,201.17,201.69,11653.0,189.266,189.7081,189.219,189.7081,11653.0
2018-07-31 11:05:00,201.66,201.7,201.47,201.63,9025.0,189.6799,189.7175,189.5012,189.6517,9025.0
2018-07-31 11:10:00,201.62,201.73,201.35,201.52,13088.0,189.6423,189.7457,189.3883,189.5482,13088.0
2018-07-31 11:15:00,201.57,201.63,201.29,201.29,7448.0,189.5953,189.6517,189.3319,189.3319,7448.0
2018-07-31 11:20:00,201.32,201.6,201.26,201.56,5972.0,189.3601,189.6235,189.3037,189.5858,5972.0
2018-07-31 11:25:00,201.57,201.61,201.24,201.24,8500.0,189.5953,189.6329,189.2849,189.2849,8500.0
2018-07-31 11:30:00,201.33,201.33,201.0,201.04,6200.0,189.3695,189.3695,189.0591,189.0967,6200.0
2018-07-31 11:35:00,201.08,201.22,201.02,201.08,5598.0,189.1344,189.266,189.0779,189.1344,5598.0
2018-07-31 11:40:00,200.97,201.0,200.79,201.0,4700.0,189.0309,189.0591,188.8616,189.0591,4700.0
2018-07-31 11:45:00,201.01,201.19,200.9,201.02,10764.0,189.0685,189.2378,188.9651,189.0779,10764.0
2018-07-31 11:50:00,200.99,201.15,200.99,201.02,3900.0,189.0497,189.2002,189.0497,189.0779,3900.0
2018-07-31 11:55:00,201.01,201.15,200.92,201.07,2670.0,189.0685,189.2002,188.9839,189.125,2670.0
2018-07-31 12:00:00,201.15,201.27,201.05,201.17,7898.0,189.2002,189.3131,189.1061,189.219,7898.0
2018-07-31 12:05:00,201.21,201.21,201.11,201.11,5010.0,189.2566,189.2566,189.1626,189.1626,5010.0
2018-07-31 12:10:00,201.05,201.08,200.9,200.9,5000.0,189.1061,189.1344,188.9651,188.9651,5000.0
2018-07-31 12:15:00,200.94,200.99,200.9,200.97,5457.0,189.0027,189.0497,188.9651,189.0309,5457.0
2018-07-31 12:20:00,200.95,201.04,200.8,200.98,7461.0,189.0121,189.0967,188.871,189.0403,7461.0
2018-07-31 12:25:00,201.02,201.07,200.99,201.06,2450.0,189.0779,189.125,189.0497,189.1155,2450.0
2018-07-31 12:30:00,201.06,201.06,200.89,200.91,8760.0,189.1155,189.1155,188.9556,188.9745,8760.0
2018-07-31 12:35:00,200.89,200.95,200.76,200.82,5840.0,188.9556,189.0121,188.8334,188.8898,5840.0
2018-07-31 12:40:00,200.81,200.88,200.54,200.57,6877.0,188.8804,188.9462,188.6264,188.6547,6877.0
2018-07-31 12:45:00,200.58,200.58,200.29,200.36,6500.0,188.6641,188.6641,188.3913,188.4571,6500.0
2018-07-31 12:50:00,200.32,200.4,200.14,200.4,3480.0,188.4195,188.4948,188.2502,188.4948,3480.0
2018-07-31 12:55:00,200.44,200.67,200.43,200.67,5554.0,188.5324,188.7487,188.523,188.7487,5554.0
2018-07-31 13:00:00,200.7,200.82,200.56,200.77,9720.0,188.7769,188.8898,188.6453,188.8428,9720.0
2018-07-31 13:05:00,200.77,200.95,200.76,200.91,6376.0,188.8428,189.0121,188.8334,188.9745,6376.0
2018-07-31 13:10:00,200.91,200.91,200.78,200.78,5200.0,188.9745,188.9745,188.8522,188.8522,5200.0
2018-07-31 13:15:00,200.78,200.86,200.77,200.82,2200.0,188.8522,188.9274,188.8428,188.8898,2200.0
2018-07-31 13:20:00,200.86,201.02,200.86,201.01,5269.0,188.9274,189.0779,188.9274,189.0685,5269.0
2018-07-31 13:25:00,201.02,201.03,200.7,200.76,9929.0,189.0779,189.0873,188.7769,188.8334,9929.0
2018-07-31 13:30:00,200.75,200.86,200.69,200.78,10896.0,188.824,188.9274,188.7675,188.8522,10896.0
2018-07-31 13:35:00,200.76,200.79,200.64,200.73,10882.0,188.8334,188.8616,188.7205,188.8052,10882.0
2018-07-31 13:40:00,200.64,200.67,200.58,200.64,1837.0,188.7205,188.7487,188.6641,188.7205,1837.0
2018-07-31 13:45:00,200.65,200.79,200.6,200.79,7244.0,188.7299,188.8616,188.6829,188.8616,7244.0
2018-07-31 13:50:00,200.77,200.89,200.74,200.78,6674.0,188.8428,188.9556,188.8146,188.8522,6674.0
2018-07-31 13:55:00,200.75,200.76,200.63,200.7,5328.0,188.824,188.8334,188.7111,188.7769,5328.0
2018-07-31 14:00:00,200.73,200.76,200.47,200.48,10323.0,188.8052,188.8334,188.5606,188.57,10323.0
2018-07-31 14:05:00,200.47,200.69,200.46,200.66,3860.0,188.5606,188.7675,188.5512,188.7393,3860.0
2018-07-31 14:10:00,200.65,200.71,200.62,200.62,7222.0,188.7299,188.7863,188.7017,188.7017,7222.0
2018-07-31 14:15:00,200.64,200.65,200.43,200.54,12682.0,188.7205,188.7299,188.523,188.6264,12682.0
2018-07-31 14:20:00,200.52,200.69,200.52,200.65,4413.0,188.6076,188.7675,188.6076,188.7299,4413.0
2018-07-31 14:25:00,200.67,200.73,200.62,200.7,9932.0,188.7487,188.8052,188.7017,188.7769,9932.0
2018-07-31 14:30:00,200.71,200.72,200.46,200.49,6708.0,188.7863,188.7957,188.5512,188.5794,6708.0
2018-07-31 14:35:00,200.5,200.6,200.41,200.51,7800.0,188.5888,188.6829,188.5042,188.5982,7800.0
2018-07-31 14:40:00,200.48,200.52,200.36,200.39,9682.0,188.57,188.6076,188.4571,188.4854,9682.0
2018-07-31 14:45:00,200.4,200.43,200.33,200.37,17074.0,188.4948,188.523,188.4289,188.4665,17074.0
2018-07-31 14:50:00,200.4,200.57,200.34,200.4,9983.0,188.4948,188.6547,188.4383,188.4948,9983.0
2018-07-31 14:55:00,200.39,200.52,200.36,200.36,5445.0,188.4854,188.6076,188.4571,188.4571,5445.0
2018-07-31 15:00:00,200.4,200.41,200.16,200.31,8320.0,188.4948,188.5042,188.269,188.4101,8320.0
2018-07-31 15:05:00,200.39,200.48,200.31,200.35,15690.0,188.4854,188.57,188.4101,188.4477,15690.0
2018-07-31 15:10:00,200.35,200.44,200.26,200.26,7093.0,188.4477,188.5324,188.3631,188.3631,7093.0
2018-07-31 15:15:00,200.26,200.28,200.15,200.27,9043.0,188.3631,188.3819,188.2596,188.3725,9043.0
2018-07-31 15:20:00,200.27,200.47,200.26,200.47,9101.0,188.3725,188.5606,188.3631,188.5606,9101.0
2018-07-31 15:25:00,200.49,200.69,200.46,200.59,10079.0,188.5794,188.7675,188.5512,188.6735,10079.0
2018-07-31 15:30:00,200.64,200.66,200.47,200.47,18013.0,188.7205,188.7393,188.5606,188.5606,18013.0
2018-07-31 15:35:00,200.52,200.79,200.51,200.77,11347.0,188.6076,188.8616,188.5982,188.8428,11347.0
2018-07-31 15:40:00,200.79,200.83,200.6,200.66,14992.0,188.8616,188.8992,188.6829,188.7393,14992.0
2018-07-31 15:45:00,200.62,200.76,200.54,200.66,30899.0,188.7017,188.8334,188.6264,188.7393,30899.0
2018-07-31 15:50:00,200.67,200.75,200.6,200.65,41472.0,188.7487,188.824,188.6829,188.7299,41472.0
2018-07-31 15:55:00,200.65,200.66,200.35,200.42,142388.0,188.7299,188.7393,188.4477,188.5136,142388.0
2018-08-01 09:30:00,198.85,200.1,198.85,199.71,53187.0,187.0368,188.2126,187.0368,187.8457,53187.0
2018-08-01 09:35:00,200.01,200.16,199.58,199.58,10333.0,188.1279,188.269,187.7235,187.7235,10333.0
2018-08-01 09:40:00,199.35,199.82,199.19,199.81,17740.0,187.5071,187.9492,187.3566,187.9398,17740.0
2018-08-01 09:45:00,199.89,200.17,199.5,199.5,25761.0,188.0151,188.2784,187.6482,187.6482,25761.0
2018-08-01 09:50:00,199.47,199.57,199.33,199.33,16488.0,187.62,187.7141,187.4883,187.4883,16488.0
2018-08-01 09:55:00,199.33,199.56,199.29,199.48,10246.0,187.4883,187.7047,187.4507,187.6294,10246.0
2018-08-01 10:00:00,199.49,199.71,199.45,199.64,10301.0,187.6388,187.8457,187.6012,187.7799,10301.0
2018-08-01 10:05:00,199.59,199.8,199.56,199.68,15800.0,187.7329,187.9304,187.7047,187.8175,15800.0
2018-08-01 10:10:00,199.68,200.13,199.68,200.12,21614.0,187.8175,188.2408,187.8175,188.2314,21614.0
2018-08-01 10:15:00,200.08,200.18,199.97,200.13,18331.0,188.1938,188.2878,188.0903,188.2408,18331.0
2018-08-01 10:20:00,200.18,200.21,200.07,200.17,11248.0,188.2878,188.316,188.1844,188.2784,11248.0
2018-08-01 10:25:00,200.18,200.38,200.04,200.04,6675.0,188.2878,188.4759,188.1561,188.1561,6675.0
2018-08-01 10:30:00,200.1,200.14,199.61,199.66,5080.0,188.2126,188.2502,187.7517,187.7987,5080.0
2018-08-01 10:35:00,199.51,199.88,199.51,199.86,7675.0,187.6576,188.0056,187.6576,187.9868,7675.0
2018-08-01 10:40:00,199.84,200.12,199.84,200.12,6451.0,187.968,188.2314,187.968,188.2314,6451.0
2018-08-01 10:45:00,200.18,200.46,200.14,200.41,5800.0,188.2878,188.5512,188.2502,188.5042,5800.0
2018-08-01 10:50:00,200.47,200.63,200.34,200.38,10475.0,188.5606,188.7111,188.4383,188.4759,10475.0
2018-08-01 10:55:00,200.33,200.36,199.99,200.05,7100.0,188.4289,188.4571,188.1091,188.1656,7100.0
2018-08-01 11:00:00,199.98,200.14,199.93,200.06,6624.0,188.0997,188.2502,188.0527,188.175,6624.0
2018-08-01 11:05:00,200.06,200.06,199.88,199.92,4707.0,188.175,188.175,188.0056,188.0433,4707.0
2018-08-01 11:10:00,199.87,199.91,199.83,199.89,2000.0,187.9962,188.0339,187.9586,188.0151,2000.0
2018-08-01 11:15:00,199.86,199.88,199.62,199.62,5350.0,187.9868,188.0056,187.7611,187.7611,5350.0
2018-08-01 11:20:00,199.55,199.76,199.55,199.76,5452.0,187.6953,187.8928,187.6953,187.8928,5452.0
2018-08-01 11:25:00,199.72,199.74,199.58,199.67,5500.0,187.8552,187.874,187.7235,187.8081,5500.0
2018-08-01 11:30:00,199.61,199.61,199.05,199.11,13222.0,187.7517,187.7517,187.225,187.2814,13222.0
2018-08-01 11:35:00,199.06,199.21,198.88,199.21,3975.0,187.2344,187.3755,187.0651,187.3755,3975.0
2018-08-01 11:40:00,199.12,199.24,198.95,198.98,5508.0,187.2908,187.4037,187.1309,187.1591,5508.0
2018-08-01 11:45:00,198.98,199.12,198.79,199.09,4915.0,187.1591,187.2908,186.9804,187.2626,4915.0
2018-08-01 11:50:00,199.01,199.13,198.84,199.13,4900.0,187.1873,187.3002,187.0274,187.3002,4900.0
2018-08-01 11:55:00,199.14,199.4,199.09,199.28,6300.0,187.3096,187.5542,187.2626,187.4413,6300.0
2018-08-01 12:00:00,199.3,199.36,198.95,199.08,15224.0,187.4601,187.5165,187.1309,187.2532,15224.0
2018-08-01 12:05:00,199.03,199.07,198.82,198.88,15861.0,187.2061,187.2438,187.0086,187.0651,15861.0
2018-08-01 12:10:00,198.88,198.97,198.83,198.84,5321.0,187.0651,187.1497,187.018,187.0274,5321.0
2018-08-01 12:15:00,198.86,198.86,198.26,198.29,6619.0,187.0462,187.0462,186.4819,186.5101,6619.0
2018-08-01 12:20:00,198.3,198.38,197.98,198.07,15331.0,186.5195,186.5948,186.2185,186.3032,15331.0
2018-08-01 12:25:00,198.03,198.42,198.0,198.42,4982.0,186.2656,186.6324,186.2373,186.6324,4982.0
2018-08-01 12:30:00,198.38,198.39,198.05,198.22,7600.0,186.5948,186.6042,186.2844,186.4443,7600.0
2018-08-01 12:35:00,198.23,198.35,198.18,198.23,6457.0,186.4537,186.5665,186.4066,186.4537,6457.0
2018-08-01 12:40:00,198.19,198.21,198.04,198.06,10852.0,186.416,186.4349,186.275,186.2938,10852.0
2018-08-01 12:45:00,198.02,198.11,197.72,197.95,13404.0,186.2561,186.3408,185.974,186.1903,13404.0
2018-08-01 12:50:00,198.13,198.53,198.13,198.36,8800.0,186.3596,186.7358,186.3596,186.5759,8800.0
2018-08-01 12:55:00,198.44,198.47,198.29,198.42,14067.0,186.6512,186.6794,186.5101,186.6324,14067.0
2018-08-01 13:00:00,198.42,198.6,198.4,198.52,7161.0,186.6324,186.8017,186.6136,186.7264,7161.0
2018-08-01 13:05:00,198.59,198.69,198.42,198.44,8099.0,186.7923,186.8863,186.6324,186.6512,8099.0
2018-08-01 13:10:00,198.42,198.43,198.21,198.21,4334.0,186.6324,186.6418,186.4349,186.4349,4334.0
2018-08-01 13:15:00,198.25,198.31,198.22,198.25,3837.0,186.4725,186.5289,186.4443,186.4725,3837.0
2018-08-01 13:20:00,198.26,198.38,198.06,198.12,17757.0,186.4819,186.5948,186.2938,186.3502,17757.0
2018-08-01 13:25:00,198.12,198.14,197.89,197.89,7312.0,186.3502,186.369,186.1339,186.1339,7312.0
2018-08-01 13:30:00,197.9,197.94,197.8,197.84,11322.0,186.1433,186.1809,186.0492,186.0868,11322.0
2018-08-01 13:35:00,197.87,198.08,197.84,198.05,5071.0,186.1151,186.3126,186.0868,186.2844,5071.0
2018-08-01 13:40:00,198.06,198.06,197.78,197.91,12080.0,186.2938,186.2938,186.0304,186.1527,12080.0
2018-08-01 13:45:00,197.87,197.95,197.83,197.9,7157.0,186.1151,186.1903,186.0774,186.1433,7157.0
2018-08-01 13:50:00,197.9,198.0,197.83,197.98,22736.0,186.1433,186.2373,186.0774,186.2185,22736.0
2018-08-01 13:55:00,197.97,197.97,197.63,197.9,25019.0,186.2091,186.2091,185.8893,186.1433,25019.0
2018-08-01 14:00:00,197.79,198.18,197.72,197.8,26308.0,186.0398,186.4066,185.974,186.0492,26308.0
2018-08-01 14:05:00,197.81,197.84,197.67,197.8,19624.0,186.0586,186.0868,185.9269,186.0492,19624.0
2018-08-01 14:10:00,197.77,197.96,197.69,197.84,18811.0,186.021,186.1997,185.9458,186.0868,18811.0
2018-08-01 14:15:00,197.82,197.91,197.81,197.88,13959.0,186.068,186.1527,186.0586,186.1245,13959.0
2018-08-01 14:20:00,197.88,197.94,197.8,197.88,15690.0,186.1245,186.1809,186.0492,186.1245,15690.0
2018-08-01 14:25:00,197.87,197.93,197.77,197.91,25215.0,186.1151,186.1715,186.021,186.1527,25215.0
2018-08-01 14:30:00,197.91,198.06,197.88,198.06,10778.0,186.1527,186.2938,186.1245,186.2938,10778.0
2018-08-01 14:35:00,198.06,198.3,198.06,198.24,11847.0,186.2938,186.5195,186.2938,186.4631,11847.0
2018-08-01 14:40:00,198.22,198.25,198.01,198.01,25938.0,186.4443,186.4725,186.2467,186.2467,25938.0
2018-08-01 14:45:00,198.05,198.17,198.01,198.16,8500.0,186.2844,186.3972,186.2467,186.3878,8500.0
2018-08-01 14:50:00,198.17,198.4,198.14,198.14,11292.0,186.3972,186.6136,186.369,186.369,11292.0
2018-08-01 14:55:00,198.16,198.24,198.07,198.21,16553.0,186.3878,186.4631,186.3032,186.4349,16553.0
2018-08-01 15:00:00,198.2,198.38,198.19,198.27,13085.0,186.4255,186.5948,186.416,186.4913,13085.0
2018-08-01 15:05:00,198.3,198.39,198.28,198.37,9213.0,186.5195,186.6042,186.5007,186.5854,9213.0
2018-08-01 15:10:00,198.35,198.37,198.04,198.09,13367.0,186.5665,186.5854,186.275,186.322,13367.0
2018-08-01 15:15:00,198.09,198.09,197.88,198.06,8566.0,186.322,186.322,186.1245,186.2938,8566.0
2018-08-01 15:20:00,198.04,198.18,198.04,198.18,9413.0,186.275,186.4066,186.275,186.4066,9413.0
2018-08-01 15:25:00,198.14,198.19,198.06,198.08,11017.0,186.369,186.416,186.2938,186.3126,11017.0
2018-08-01 15:30:00,198.09,198.14,198.04,198.08,15528.0,186.322,186.369,186.275,186.3126,15528.0
2018-08-01 15:35:00,198.1,198.13,198.02,198.09,12218.0,186.3314,186.3596,186.2561,186.322,12218.0
2018-08-01 15:40:00,198.14,198.3,198.06,198.3,20318.0,186.369,186.5195,186.2938,186.5195,20318.0
2018-08-01 15:45:00,198.29,198.57,198.22,198.29,31466.0,186.5101,186.7735,186.4443,186.5101,31466.0
2018-08-01 15:50:00,198.26,198.27,198.03,198.03,39275.0,186.4819,186.4913,186.2656,186.2656,39275.0
2018-08-01 15:55:00,198.03,198.04,197.63,197.78,149871.0,186.2656,186.275,185.8893,186.0304,149871.0
2018-08-02 09:30:00,196.69,197.25,196.41,196.99,26533.0,185.0052,185.5319,184.7418,185.2873,26533.0
2018-08-02 09:35:00,197.25,197.9,197.16,197.56,9088.0,185.5319,186.1433,185.4472,185.8235,9088.0
2018-08-02 09:40:00,197.66,197.78,197.44,197.67,31435.0,185.9175,186.0304,185.7106,185.9269,31435.0
2018-08-02 09:45:00,197.72,198.21,197.63,197.9,28211.0,185.974,186.4349,185.8893,186.1433,28211.0
2018-08-02 09:50:00,198.05,198.15,197.9,197.9,7706.0,186.2844,186.3784,186.1433,186.1433,7706.0
2018-08-02 09:55:00,198.0,198.15,197.95,197.97,3802.0,186.2373,186.3784,186.1903,186.2091,3802.0
2018-08-02 10:00:00,198.03,198.07,197.66,197.74,11686.0,186.2656,186.3032,185.9175,185.9928,11686.0
2018-08-02 10:05:00,197.78,197.84,197.65,197.65,6791.0,186.0304,186.0868,185.9081,185.9081,6791.0
2018-08-02 10:10:00,197.7,197.73,197.17,197.23,8373.0,185.9552,185.9834,185.4566,185.5131,8373.0
2018-08-02 10:15:00,197.2,197.24,197.0,197.03,13921.0,185.4849,185.5225,185.2967,185.325,13921.0
2018-08-02 10:20:00,197.01,197.2,196.95,196.96,8781.0,185.3061,185.4849,185.2497,185.2591,8781.0
2018-08-02 10:25:00,197.02,197.17,196.99,197.04,8398.0,185.3156,185.4566,185.2873,185.3344,8398.0
2018-08-02 10:30:00,197.09,197.12,196.64,197.01,20566.0,185.3814,185.4096,184.9581,185.3061,20566.0
2018-08-02 10:35:00,197.01,197.03,196.74,197.02,11536.0,185.3061,185.325,185.0522,185.3156,11536.0
2018-08-02 10:40:00,197.01,197.01,196.76,196.84,6622.0,185.3061,185.3061,185.071,185.1462,6622.0
2018-08-02 10:45:00,196.84,196.85,196.44,196.45,6180.0,185.1462,185.1557,184.77,184.7794,6180.0
2018-08-02 10:50:00,196.5,196.54,196.28,196.31,9255.0,184.8264,184.8641,184.6195,184.6477,9255.0
2018-08-02 10:55:00,196.23,196.34,196.17,196.27,3920.0,184.5725,184.676,184.5161,184.6101,3920.0
2018-08-02 11:00:00,196.44,196.53,196.25,196.33,8022.0,184.77,184.8547,184.5913,184.6665,8022.0
2018-08-02 11:05:00,196.32,196.35,196.19,196.24,5673.0,184.6571,184.6854,184.5349,184.5819,5673.0
2018-08-02 11:10:00,196.22,196.54,196.03,196.48,8964.0,184.5631,184.8641,184.3844,184.8076,8964.0
2018-08-02 11:15:00,196.48,196.61,196.36,196.5,11588.0,184.8076,184.9299,184.6948,184.8264,11588.0
2018-08-02 11:20:00,196.56,196.57,196.23,196.23,9048.0,184.8829,184.8923,184.5725,184.5725,9048.0
2018-08-02 11:25:00,196.29,196.4,196.08,196.13,6800.0,184.6289,184.7324,184.4314,184.4784,6800.0
2018-08-02 11:30:00,196.12,196.53,196.12,196.39,6300.0,184.469,184.8547,184.469,184.723,6300.0
2018-08-02 11:35:00,196.57,196.96,196.57,196.9,6130.0,184.8923,185.2591,184.8923,185.2027,6130.0
2018-08-02 11:40:00,196.91,196.94,196.65,196.84,4057.0,185.2121,185.2403,184.9675,185.1462,4057.0
2018-08-02 11:45:00,196.84,196.9,196.65,196.68,10400.0,185.1462,185.2027,184.9675,184.9958,10400.0
2018-08-02 11:50:00,196.75,196.78,196.48,196.56,6996.0,185.0616,185.0898,184.8076,184.8829,6996.0
2018-08-02 11:55:00,196.57,196.73,196.53,196.73,5762.0,184.8923,185.0428,184.8547,185.0428,5762.0
2018-08-02 12:00:00,196.73,196.73,196.49,196.61,7426.0,185.0428,185.0428,184.817,184.9299,7426.0
2018-08-02 12:05:00,196.58,196.85,196.55,196.8,4770.0,184.9017,185.1557,184.8735,185.1086,4770.0
2018-08-02 12:10:00,196.87,196.87,196.58,196.65,7698.0,185.1745,185.1745,184.9017,184.9675,7698.0
2018-08-02 12:15:00,196.69,196.71,196.51,196.62,7934.0,185.0052,185.024,184.8359,184.9393,7934.0
2018-08-02 12:20:00,196.62,196.73,196.25,196.56,29096.0,184.9393,185.0428,184.5913,184.8829,29096.0
2018-08-02 12:25:00,196.61,196.82,196.59,196.67,9571.0,184.9299,185.1274,184.9111,184.9863,9571.0
2018-08-02 12:30:00,196.67,196.72,196.57,196.62,5483.0,184.9863,185.0334,184.8923,184.9393,5483.0
2018-08-02 12:35:00,196.59,196.65,196.57,196.64,3043.0,184.9111,184.9675,184.8923,184.9581,3043.0
2018-08-02 12:40:00,196.65,197.0,196.65,197.0,5100.0,184.9675,185.2967,184.9675,185.2967,5100.0
2018-08-02 12:45:00,196.9,197.12,196.9,197.09,5977.0,185.2027,185.4096,185.2027,185.3814,5977.0
2018-08-02 12:50:00,197.02,197.09,196.97,197.02,5872.0,185.3156,185.3814,185.2685,185.3156,5872.0
2018-08-02 12:55:00,197.02,197.08,197.01,197.01,3140.0,185.3156,185.372,185.3061,185.3061,3140.0
2018-08-02 13:00:00,197.01,197.1,196.94,196.97,7887.0,185.3061,185.3908,185.2403,185.2685,7887.0
2018-08-02 13:05:00,196.99,197.03,196.89,196.96,4900.0,185.2873,185.325,185.1933,185.2591,4900.0
2018-08-02 13:10:00,197.02,197.07,196.95,196.95,6373.0,185.3156,185.3626,185.2497,185.2497,6373.0
2018-08-02 13:15:00,196.95,197.23,196.93,197.22,9471.0,185.2497,185.5131,185.2309,185.5037,9471.0
2018-08-02 13:20:00,197.21,197.83,197.21,197.41,37985.0,185.4943,186.0774,185.4943,185.6824,37985.0
2018-08-02 13:25:00,197.54,197.63,197.51,197.61,3500.0,185.8047,185.8893,185.7764,185.8705,3500.0
2018-08-02 13:30:00,197.63,197.77,197.61,197.75,3100.0,185.8893,186.021,185.8705,186.0022,3100.0
2018-08-02 13:35:00,197.81,197.82,197.55,197.58,6000.0,186.0586,186.068,185.8141,185.8423,6000.0
2018-08-02 13:40:00,197.58,197.7,197.54,197.54,3303.0,185.8423,185.9552,185.8047,185.8047,3303.0
2018-08-02 13:45:00,197.51,197.65,197.5,197.52,3450.0,185.7764,185.9081,185.767,185.7859,3450.0
2018-08-02 13:50:00,197.53,197.65,197.53,197.6,4032.0,185.7953,185.9081,185.7953,185.8611,4032.0
2018-08-02 13:55:00,197.54,197.64,197.5,197.5,5168.0,185.8047,185.8987,185.767,185.767,5168.0
2018-08-02 14:00:00,197.56,197.62,197.47,197.6,5692.0,185.8235,185.8799,185.7388,185.8611,5692.0
2018-08-02 14:05:00,197.61,197.61,197.54,197.58,6240.0,185.8705,185.8705,185.8047,185.8423,6240.0
2018-08-02 14:10:00,197.6,197.61,197.46,197.46,15380.0,185.8611,185.8705,185.7294,185.7294,15380.0
2018-08-02 14:15:00,197.45,197.54,197.3,197.3,10880.0,185.72,185.8047,185.5789,185.5789,10880.0
2018-08-02 14:20:00,197.3,197.36,197.21,197.25,8687.0,185.5789,185.6354,185.4943,185.5319,8687.0
2018-08-02 14:25:00,197.25,197.27,197.04,197.24,12615.0,185.5319,185.5507,185.3344,185.5225,12615.0
2018-08-02 14:30:00,197.24,197.37,197.21,197.23,13999.0,185.5225,185.6448,185.4943,185.5131,13999.0
2018-08-02 14:35:00,197.23,197.24,197.1,197.24,24049.0,185.5131,185.5225,185.3908,185.5225,24049.0
2018-08-02 14:40:00,197.23,197.45,197.22,197.38,8320.0,185.5131,185.72,185.5037,185.6542,8320.0
2018-08-02 14:45:00,197.37,197.38,197.1,197.14,12775.0,185.6448,185.6542,185.3908,185.4284,12775.0
2018-08-02 14:50:00,197.12,197.2,196.99,197.01,19663.0,185.4096,185.4849,185.2873,185.3061,19663.0
2018-08-02 14:55:00,197.07,197.13,197.03,197.09,13158.0,185.3626,185.419,185.325,185.3814,13158.0
2018-08-02 15:00:00,197.1,197.3,197.1,197.28,8751.0,185.3908,185.5789,185.3908,185.5601,8751.0
2018-08-02 15:05:00,197.3,197.68,197.3,197.6,11279.0,185.5789,185.9363,185.5789,185.8611,11279.0
2018-08-02 15:10:00,197.58,197.63,197.55,197.56,9300.0,185.8423,185.8893,185.8141,185.8235,9300.0
2018-08-02 15:15:00,197.59,197.63,197.42,197.48,15064.0,185.8517,185.8893,185.6918,185.7482,15064.0
2018-08-02 15:20:00,197.49,197.5,197.33,197.36,10000.0,185.7576,185.767,185.6071,185.6354,10000.0
2018-08-02 15:25:00,197.36,197.41,197.22,197.36,19279.0,185.6354,185.6824,185.5037,185.6354,19279.0
2018-08-02 15:30:00,197.37,197.4,197.23,197.28,15721.0,185.6448,185.673,185.5131,185.5601,15721.0
2018-08-02 15:35:00,197.28,197.48,197.17,197.38,25467.0,185.5601,185.7482,185.4566,185.6542,25467.0
2018-08-02 15:40:00,197.4,197.5,197.29,197.45,16471.0,185.673,185.767,185.5695,185.72,16471.0
2018-08-02 15:45:00,197.43,197.46,197.36,197.36,22222.0,185.7012,185.7294,185.6354,185.6354,22222.0
2018-08-02 15:50:00,197.35,197.52,197.3,197.49,23501.0,185.626,185.7859,185.5789,185.7576,23501.0
2018-08-02 15:55:00,197.5,197.51,197.14,197.31,73092.0,185.767,185.7764,185.4284,185.5883,73092.0
2018-08-03 09:30:00,198.07,198.07,196.21,197.88,25570.0,186.3032,186.3032,184.5537,186.1245,25570.0
2018-08-03 09:35:00,197.49,197.6,196.81,197.29,10000.0,185.7576,185.8611,185.118,185.5695,10000.0
2018-08-03 09:40:00,197.32,197.7,197.19,197.31,9678.0,185.5977,185.9552,185.4755,185.5883,9678.0
2018-08-03 09:45:00,197.37,197.44,196.67,197.23,10800.0,185.6448,185.7106,184.9863,185.5131,10800.0
2018-08-03 09:50:00,197.09,197.28,197.06,197.14,3000.0,185.3814,185.5601,185.3532,185.4284,3000.0
2018-08-03 09:55:00,197.12,197.55,197.1,197.43,4519.0,185.4096,185.8141,185.3908,185.7012,4519.0
2018-08-03 10:00:00,197.55,197.64,197.38,197.61,4660.0,185.8141,185.8987,185.6542,185.8705,4660.0
2018-08-03 10:05:00,197.61,197.99,197.52,197.9,8937.0,185.8705,186.2279,185.7859,186.1433,8937.0
2018-08-03 10:10:00,198.03,198.08,197.82,197.82,4580.0,186.2656,186.3126,186.068,186.068,4580.0
2018-08-03 10:15:00,197.88,198.1,197.81,198.01,7411.0,186.1245,186.3314,186.0586,186.2467,7411.0
2018-08-03 10:20:00,198.09,198.15,197.89,197.92,4000.0,186.322,186.3784,186.1339,186.1621,4000.0
2018-08-03 10:25:00,197.93,197.93,197.6,197.68,6254.0,186.1715,186.1715,185.8611,185.9363,6254.0
2018-08-03 10:30:00,197.62,197.73,197.51,197.53,6430.0,185.8799,185.9834,185.7764,185.7953,6430.0
2018-08-03 10:35:00,197.6,197.6,197.18,197.28,17120.0,185.8611,185.8611,185.466,185.5601,17120.0
2018-08-03 10:40:00,197.27,197.52,197.23,197.46,8000.0,185.5507,185.7859,185.5131,185.7294,8000.0
2018-08-03 10:45:00,197.42,197.59,197.3,197.37,8522.0,185.6918,185.8517,185.5789,185.6448,8522.0
2018-08-03 10:50:00,197.38,197.39,196.96,196.98,8840.0,185.6542,185.6636,185.2591,185.2779,8840.0
2018-08-03 10:55:00,197.03,197.33,196.99,197.28,6209.0,185.325,185.6071,185.2873,185.5601,6209.0
2018-08-03 11:00:00,197.28,197.4,197.14,197.22,8305.0,185.5601,185.673,185.4284,185.5037,8305.0
2018-08-03 11:05:00,197.31,197.37,197.21,197.28,2929.0,185.5883,185.6448,185.4943,185.5601,2929.0
2018-08-03 11:10:00,197.34,197.56,197.33,197.53,5965.0,185.6165,185.8235,185.6071,185.7953,5965.0
2018-08-03 11:15:00,197.51,197.52,197.38,197.45,5588.0,185.7764,185.7859,185.6542,185.72,5588.0
2018-08-03 11:20:00,197.45,197.54,197.4,197.49,4542.0,185.72,185.8047,185.673,185.7576,4542.0
2018-08-03 11:25:00,197.52,197.6,197.39,197.43,15816.0,185.7859,185.8611,185.6636,185.7012,15816.0
2018-08-03 11:30:00,197.45,197.55,197.32,197.54,8746.0,185.72,185.8141,185.5977,185.8047,8746.0
2018-08-03 11:35:00,197.53,197.57,197.41,197.49,6600.0,185.7953,185.8329,185.6824,185.7576,6600.0
2018-08-03 11:40:00,197.57,197.65,197.53,197.62,5102.0,185.8329,185.9081,185.7953,185.8799,5102.0
2018-08-03 11:45:00,197.61,197.82,197.58,197.75,11546.0,185.8705,186.068,185.8423,186.0022,11546.0
2018-08-03 11:50:00,197.74,197.95,197.74,197.91,2663.0,185.9928,186.1903,185.9928,186.1527,2663.0
2018-08-03 11:55:00,197.93,197.93,197.7,197.71,2923.0,186.1715,186.1715,185.9552,185.9646,2923.0
2018-08-03 12:00:00,197.66,197.76,197.62,197.72,8346.0,185.9175,186.0116,185.8799,185.974,8346.0
2018-08-03 12:05:00,197.72,197.81,197.72,197.75,2085.0,185.974,186.0586,185.974,186.0022,2085.0
2018-08-03 12:10:00,197.75,197.87,197.74,197.78,3270.0,186.0022,186.1151,185.9928,186.0304,3270.0
2018-08-03 12:15:00,197.81,197.87,197.72,197.78,2900.0,186.0586,186.1151,185.974,186.0304,2900.0
2018-08-03 12:20:00,197.74,197.77,197.5,197.5,6339.0,185.9928,186.021,185.767,185.767,6339.0
2018-08-03 12:25:00,197.5,197.51,197.45,197.48,1820.0,185.767,185.7764,185.72,185.7482,1820.0
2018-08-03 12:30:00,197.46,197.64,197.45,197.63,4230.0,185.7294,185.8987,185.72,185.8893,4230.0
2018-08-03 12:35:00,197.68,197.73,197.58,197.58,4010.0,185.9363,185.9834,185.8423,185.8423,4010.0
2018-08-03 12:40:00,197.58,197.59,197.48,197.59,2800.0,185.8423,185.8517,185.7482,185.8517,2800.0
2018-08-03 12:45:00,197.57,197.57,197.43,197.43,1634.0,185.8329,185.8329,185.7012,185.7012,1634.0
2018-08-03 12:50:00,197.45,197.46,197.38,197.42,1889.0,185.72,185.7294,185.6542,185.6918,1889.0
2018-08-03 12:55:00,197.42,197.42,197.33,197.35,2504.0,185.6918,185.6918,185.6071,185.626,2504.0
2018-08-03 13:00:00,197.34,197.46,197.34,197.42,6892.0,185.6165,185.7294,185.6165,185.6918,6892.0
2018-08-03 13:05:00,197.42,197.46,197.41,197.45,1200.0,185.6918,185.7294,185.6824,185.72,1200.0
2018-08-03 13:10:00,197.46,197.61,197.46,197.59,3500.0,185.7294,185.8705,185.7294,185.8517,3500.0
2018-08-03 13:15:00,197.64,197.65,197.58,197.59,3142.0,185.8987,185.9081,185.8423,185.8517,3142.0
2018-08-03 13:20:00,197.59,197.66,197.57,197.66,4200.0,185.8517,185.9175,185.8329,185.9175,4200.0
2018-08-03 13:25:00,197.63,197.63,197.42,197.46,3136.0,185.8893,185.8893,185.6918,185.7294,3136.0
2018-08-03 13:30:00,197.51,197.51,197.42,197.42,3350.0,185.7764,185.7764,185.6918,185.6918,3350.0
2018-08-03 13:35:00,197.48,197.6,197.41,197.55,6250.0,185.7482,185.8611,185.6824,185.8141,6250.0
2018-08-03 13:40:00,197.62,197.74,197.6,197.68,4810.0,185.8799,185.9928,185.8611,185.9363,4810.0
2018-08-03 13:45:00,197.72,197.82,197.71,197.73,6201.0,185.974,186.068,185.9646,185.9834,6201.0
2018-08-03 13:50:00,197.77,197.87,197.77,197.87,2400.0,186.021,186.1151,186.021,186.1151,2400.0
2018-08-03 13:55:00,197.91,197.93,197.85,197.92,2800.0,186.1527,186.1715,186.0962,186.1621,2800.0
2018-08-03 14:00:00,197.91,197.94,197.85,197.9,2600.0,186.1527,186.1809,186.0962,186.1433,2600.0
2018-08-03 14:05:00,197.92,197.93,197.72,197.77,3028.0,186.1621,186.1715,185.974,186.021,3028.0
2018-08-03 14:10:00,197.76,197.76,197.59,197.61,3700.0,186.0116,186.0116,185.8517,185.8705,3700.0
2018-08-03 14:15:00,197.63,197.63,197.54,197.54,1695.0,185.8893,185.8893,185.8047,185.8047,1695.0
2018-08-03 14:20:00,197.52,197.56,197.41,197.44,4613.0,185.7859,185.8235,185.6824,185.7106,4613.0
2018-08-03 14:25:00,197.42,197.5,197.37,197.37,4460.0,185.6918,185.767,185.6448,185.6448,4460.0
2018-08-03 14:30:00,197.39,197.45,197.38,197.39,2912.0,185.6636,185.72,185.6542,185.6636,2912.0
2018-08-03 14:35:00,197.39,197.39,197.29,197.33,8066.0,185.6636,185.6636,185.5695,185.6071,8066.0
2018-08-03 14:40:00,197.36,197.39,197.33,197.38,5359.0,185.6354,185.6636,185.6071,185.6542,5359.0
2018-08-03 14:45:00,197.37,197.44,197.29,197.31,10168.0,185.6448,185.7106,185.5695,185.5883,10168.0
2018-08-03 14:50:00,197.32,197.48,197.31,197.48,6805.0,185.5977,185.7482,185.5883,185.7482,6805.0
2018-08-03 14:55:00,197.5,197.63,197.49,197.62,4990.0,185.767,185.8893,185.7576,185.8799,4990.0
2018-08-03 15:00:00,197.65,197.68,197.64,197.68,2710.0,185.9081,185.9363,185.8987,185.9363,2710.0
2018-08-03 15:05:00,197.67,197.77,197.66,197.76,14017.0,185.9269,186.021,185.9175,186.0116,14017.0
2018-08-03 15:10:00,197.76,197.91,197.72,197.89,8787.0,186.0116,186.1527,185.974,186.1339,8787.0
2018-08-03 15:15:00,197.92,197.95,197.89,197.92,5400.0,186.1621,186.1903,186.1339,186.1621,5400.0
2018-08-03 15:20:00,197.9,198.02,197.9,198.0,6022.0,186.1433,186.2561,186.1433,186.2373,6022.0
2018-08-03 15:25:00,198.0,198.07,197.96,197.96,21243.0,186.2373,186.3032,186.1997,186.1997,21243.0
2018-08-03 15:30:00,197.98,197.98,197.76,197.8,20106.0,186.2185,186.2185,186.0116,186.0492,20106.0
2018-08-03 15:35:00,197.8,197.86,197.76,197.85,5879.0,186.0492,186.1057,186.0116,186.0962,5879.0
2018-08-03 15:40:00,197.85,197.88,197.79,197.88,12820.0,186.0962,186.1245,186.0398,186.1245,12820.0
2018-08-03 15:45:00,197.85,197.94,197.85,197.91,13574.0,186.0962,186.1809,186.0962,186.1527,13574.0
2018-08-03 15:50:00,197.91,197.96,197.72,197.72,25158.0,186.1527,186.1997,185.974,185.974,25158.0
2018-08-03 15:55:00,197.73,198.05,197.69,197.92,92173.0,185.9834,186.2844,185.9458,186.1621,92173.0
2018-08-06 09:30:00,198.0,198.23,197.69,198.23,17540.0,186.2373,186.4537,185.9458,186.4537,17540.0
2018-08-06 09:35:00,198.23,198.32,197.89,198.15,9828.0,186.4537,186.5383,186.1339,186.3784,9828.0
2018-08-06 09:40:00,198.17,198.2,197.97,198.2,4651.0,186.3972,186.4255,186.2091,186.4255,4651.0
2018-08-06 09:45:00,198.17,198.4,198.05,198.4,9100.0,186.3972,186.6136,186.2844,186.6136,9100.0
2018-08-06 09:50:00,198.35,198.73,198.28,198.73,9270.0,186.5665,186.924,186.5007,186.924,9270.0
2018-08-06 09:55:00,198.89,198.94,198.7,198.77,7238.0,187.0745,187.1215,186.8958,186.9616,7238.0
2018-08-06 10:00:00,198.76,198.81,198.29,198.29,9181.0,186.9522,186.9992,186.5101,186.5101,9181.0
2018-08-06 10:05:00,198.29,198.33,197.88,197.88,8833.0,186.5101,186.5477,186.1245,186.1245,8833.0
2018-08-06 10:10:00,197.89,198.28,197.88,198.2,8731.0,186.1339,186.5007,186.1245,186.4255,8731.0
2018-08-06 10:15:00,198.19,198.26,198.06,198.06,4600.0,186.416,186.4819,186.2938,186.2938,4600.0
2018-08-06 10:20:00,198.05,198.05,197.71,197.86,6600.0,186.2844,186.2844,185.9646,186.1057,6600.0
2018-08-06 10:25:00,197.91,198.0,197.82,197.89,6700.0,186.1527,186.2373,186.068,186.1339,6700.0
2018-08-06 10:30:00,198.04,198.06,197.81,197.84,2976.0,186.275,186.2938,186.0586,186.0868,2976.0
2018-08-06 10:35:00,197.88,197.92,197.8,197.9,5401.0,186.1245,186.1621,186.0492,186.1433,5401.0
2018-08-06 10:40:00,197.9,198.1,197.88,198.07,5726.0,186.1433,186.3314,186.1245,186.3032,5726.0
2018-08-06 10:45:00,198.08,198.16,197.98,198.0,5590.0,186.3126,186.3878,186.2185,186.2373,5590.0
2018-08-06 10:50:00,198.02,198.16,197.98,198.13,12027.0,186.2561,186.3878,186.2185,186.3596,12027.0
2018-08-06 10:55:00,198.13,198.18,197.92,197.99,34811.0,186.3596,186.4066,186.1621,186.2279,34811.0
2018-08-06 11:00:00,198.0,198.09,197.99,198.05,5941.0,186.2373,186.322,186.2279,186.2844,5941.0
2018-08-06 11:05:00,198.03,198.39,198.02,198.37,8645.0,186.2656,186.6042,186.2561,186.5854,8645.0
2018-08-06 11:10:00,198.39,198.52,198.38,198.52,2800.0,186.6042,186.7264,186.5948,186.7264,2800.0
2018-08-06 11:15:00,198.45,198.48,198.06,198.18,5257.0,186.6606,186.6888,186.2938,186.4066,5257.0
2018-08-06 11:20:00,198.18,198.21,198.09,198.12,6600.0,186.4066,186.4349,186.322,186.3502,6600.0
2018-08-06 11:25:00,198.12,198.32,198.11,198.25,5460.0,186.3502,186.5383,186.3408,186.4725,5460.0
2018-08-06 11:30:00,198.28,198.47,198.21,198.4,26151.0,186.5007,186.6794,186.4349,186.6136,26151.0
2018-08-06 11:35:00,198.4,198.44,198.36,198.39,3700.0,186.6136,186.6512,186.5759,186.6042,3700.0
2018-08-06 11:40:00,198.37,198.4,198.25,198.25,6200.0,186.5854,186.6136,186.4725,186.4725,6200.0
2018-08-06 11:45:00,198.24,198.24,198.17,198.24,3781.0,186.4631,186.4631,186.3972,186.4631,3781.0
2018-08-06 11:50:00,198.3,198.3,198.15,198.23,4904.0,186.5195,186.5195,186.3784,186.4537,4904.0
2018-08-06 11:55:00,198.21,198.35,198.12,198.24,6724.0,186.4349,186.5665,186.3502,186.4631,6724.0
2018-08-06 12:00:00,198.25,198.43,198.25,198.36,4600.0,186.4725,186.6418,186.4725,186.5759,4600.0
2018-08-06 12:05:00,198.37,198.5,198.36,198.49,4567.0,186.5854,186.7076,186.5759,186.6982,4567.0
2018-08-06 12:10:00,198.49,198.75,198.49,198.71,5705.0,186.6982,186.9428,186.6982,186.9052,5705.0
2018-08-06 12:15:00,198.71,198.75,198.67,198.73,4100.0,186.9052,186.9428,186.8675,186.924,4100.0
2018-08-06 12:20:00,198.73,198.76,198.69,198.71,4720.0,186.924,186.9522,186.8863,186.9052,4720.0
2018-08-06 12:25:00,198.73,198.78,198.69,198.73,5024.0,186.924,186.971,186.8863,186.924,5024.0
2018-08-06 12:30:00,198.79,198.86,198.76,198.81,3944.0,186.9804,187.0462,186.9522,186.9992,3944.0
2018-08-06 12:35:00,198.84,198.87,198.79,198.8,6169.0,187.0274,187.0557,186.9804,186.9898,6169.0
2018-08-06 12:40:00,198.82,198.88,198.77,198.88,5429.0,187.0086,187.0651,186.9616,187.0651,5429.0
2018-08-06 12:45:00,198.87,198.87,198.68,198.68,7559.0,187.0557,187.0557,186.8769,186.8769,7559.0
2018-08-06 12:50:00,198.69,198.72,198.61,198.72,5099.0,186.8863,186.9146,186.8111,186.9146,5099.0
2018-08-06 12:55:00,198.71,198.75,198.68,198.7,6429.0,186.9052,186.9428,186.8769,186.8958,6429.0
2018-08-06 13:00:00,198.72,198.83,198.71,198.8,7300.0,186.9146,187.018,186.9052,186.9898,7300.0
2018-08-06 13:05:00,198.81,198.84,198.7,198.72,6706.0,186.9992,187.0274,186.8958,186.9146,6706.0
2018-08-06 13:10:00,198.74,198.78,198.69,198.73,5926.0,186.9334,186.971,186.8863,186.924,5926.0
2018-08-06 13:15:00,198.72,198.72,198.58,198.64,7165.0,186.9146,186.9146,186.7829,186.8393,7165.0
2018-08-06 13:20:00,198.64,198.64,198.37,198.53,5509.0,186.8393,186.8393,186.5854,186.7358,5509.0
2018-08-06 13:25:00,198.51,198.52,198.39,198.43,4096.0,186.717,186.7264,186.6042,186.6418,4096.0
2018-08-06 13:30:00,198.45,198.49,198.39,198.42,7326.0,186.6606,186.6982,186.6042,186.6324,7326.0
2018-08-06 13:35:00,198.45,198.55,198.45,198.51,3760.0,186.6606,186.7547,186.6606,186.717,3760.0
2018-08-06 13:40:00,198.5,198.56,198.49,198.56,2150.0,186.7076,186.7641,186.6982,186.7641,2150.0
2018-08-06 13:45:00,198.54,198.59,198.52,198.57,4136.0,186.7453,186.7923,186.7264,186.7735,4136.0
2018-08-06 13:50:00,198.56,198.56,198.47,198.54,7244.0,186.7641,186.7641,186.6794,186.7453,7244.0
2018-08-06 13:55:00,198.53,198.54,198.46,198.52,1500.0,186.7358,186.7453,186.67,186.7264,1500.0
2018-08-06 14:00:00,198.49,198.6,198.47,198.53,5437.0,186.6982,186.8017,186.6794,186.7358,5437.0
2018-08-06 14:05:00,198.56,198.61,198.54,198.57,6516.0,186.7641,186.8111,186.7453,186.7735,6516.0
2018-08-06 14:10:00,198.55,198.6,198.54,198.6,1900.0,186.7547,186.8017,186.7453,186.8017,1900.0
2018-08-06 14:15:00,198.59,198.71,198.59,198.7,6964.0,186.7923,186.9052,186.7923,186.8958,6964.0
2018-08-06 14:20:00,198.7,198.73,198.65,198.67,5929.0,186.8958,186.924,186.8487,186.8675,5929.0
2018-08-06 14:25:00,198.68,198.73,198.62,198.62,11073.0,186.8769,186.924,186.8205,186.8205,11073.0
2018-08-06 14:30:00,198.65,198.65,198.53,198.53,5100.0,186.8487,186.8487,186.7358,186.7358,5100.0
2018-08-06 14:35:00,198.53,198.57,198.49,198.57,7569.0,186.7358,186.7735,186.6982,186.7735,7569.0
2018-08-06 14:40:00,198.57,198.62,198.54,198.61,7649.0,186.7735,186.8205,186.7453,186.8111,7649.0
2018-08-06 14:45:00,198.6,198.68,198.54,198.54,68300.0,186.8017,186.8769,186.7453,186.7453,68300.0
2018-08-06 14:50:00,198.56,198.56,198.36,198.44,10555.0,186.7641,186.7641,186.5759,186.6512,10555.0
2018-08-06 14:55:00,198.45,198.45,198.34,198.39,6910.0,186.6606,186.6606,186.5571,186.6042,6910.0
2018-08-06 15:00:00,198.38,198.38,198.25,198.25,5928.0,186.5948,186.5948,186.4725,186.4725,5928.0
2018-08-06 15:05:00,198.27,198.37,198.23,198.37,8398.0,186.4913,186.5854,186.4537,186.5854,8398.0
2018-08-06 15:10:00,198.34,198.38,198.3,198.38,7865.0,186.5571,186.5948,186.5195,186.5948,7865.0
2018-08-06 15:15:00,198.38,198.42,198.36,198.41,6649.0,186.5948,186.6324,186.5759,186.623,6649.0
2018-08-06 15:20:00,198.44,198.54,198.43,198.52,10666.0,186.6512,186.7453,186.6418,186.7264,10666.0
2018-08-06 15:25:00,198.52,198.64,198.52,198.61,7042.0,186.7264,186.8393,186.7264,186.8111,7042.0
2018-08-06 15:30:00,198.61,198.71,198.59,198.71,17038.0,186.8111,186.9052,186.7923,186.9052,17038.0
2018-08-06 15:35:00,198.7,198.7,198.59,198.59,24326.0,186.8958,186.8958,186.7923,186.7923,24326.0
2018-08-06 15:40:00,198.56,198.64,198.55,198.64,13327.0,186.7641,186.8393,186.7547,186.8393,13327.0
2018-08-06 15:45:00,198.64,198.7,198.55,198.57,24040.0,186.8393,186.8958,186.7547,186.7735,24040.0
2018-08-06 15:50:00,198.58,198.61,198.42,198.42,29912.0,186.7829,186.8111,186.6324,186.6324,29912.0
2018-08-06 15:55:00,198.42,198.53,198.42,198.52,70040.0,186.6324,186.7358,186.6324,186.7264,70040.0
2018-08-07 09:30:00,199.33,199.82,199.06,199.77,18385.0,187.4883,187.9492,187.2344,187.9022,18385.0
2018-08-07 09:35:00,199.84,200.42,199.84,200.02,25557.0,187.968,188.5136,187.968,188.1373,25557.0
2018-08-07 09:40:00,200.07,200.47,200.07,200.36,43330.0,188.1844,188.5606,188.1844,188.4571,43330.0
2018-08-07 09:45:00,200.33,200.49,200.17,200.18,22092.0,188.4289,188.5794,188.2784,188.2878,22092.0
2018-08-07 09:50:00,200.12,200.53,200.12,200.36,9795.0,188.2314,188.617,188.2314,188.4571,9795.0
2018-08-07 09:55:00,200.37,201.01,200.37,201.01,11241.0,188.4665,189.0685,188.4665,189.0685,11241.0
2018-08-07 10:00:00,201.01,201.09,200.84,200.89,14892.0,189.0685,189.1438,188.9086,188.9556,14892.0
2018-08-07 10:05:00,200.89,201.18,200.87,201.17,4778.0,188.9556,189.2284,188.9368,189.219,4778.0
2018-08-07 10:10:00,201.14,201.38,201.14,201.35,13526.0,189.1908,189.4165,189.1908,189.3883,13526.0
2018-08-07 10:15:00,201.37,201.53,201.37,201.38,29443.0,189.4071,189.5576,189.4071,189.4165,29443.0
2018-08-07 10:20:00,201.43,201.5,201.31,201.4,15629.0,189.4636,189.5294,189.3507,189.4354,15629.0
2018-08-07 10:25:00,201.38,201.64,201.06,201.59,16578.0,189.4165,189.6611,189.1155,189.6141,16578.0
2018-08-07 10:30:00,201.63,201.64,201.27,201.27,8416.0,189.6517,189.6611,189.3131,189.3131,8416.0
2018-08-07 10:35:00,201.27,201.7,201.27,201.68,8715.0,189.3131,189.7175,189.3131,189.6987,8715.0
2018-08-07 10:40:00,201.68,201.74,201.6,201.63,3950.0,189.6987,189.7552,189.6235,189.6517,3950.0
2018-08-07 10:45:00,201.69,201.74,201.29,201.45,9331.0,189.7081,189.7552,189.3319,189.4824,9331.0
2018-08-07 10:50:00,201.52,201.8,201.48,201.66,21657.0,189.5482,189.8116,189.5106,189.6799,21657.0
2018-08-07 10:55:00,201.67,201.81,201.43,201.43,7224.0,189.6893,189.821,189.4636,189.4636,7224.0
2018-08-07 11:00:00,201.45,201.83,201.4,201.8,14813.0,189.4824,189.8398,189.4354,189.8116,14813.0
2018-08-07 11:05:00,201.83,201.83,201.59,201.72,21268.0,189.8398,189.8398,189.6141,189.7363,21268.0
2018-08-07 11:10:00,201.75,201.82,201.61,201.62,25907.0,189.7646,189.8304,189.6329,189.6423,25907.0
2018-08-07 11:15:00,201.65,201.65,201.5,201.54,11924.0,189.6705,189.6705,189.5294,189.567,11924.0
2018-08-07 11:20:00,201.57,201.66,201.53,201.64,12803.0,189.5953,189.6799,189.5576,189.6611,12803.0
2018-08-07 11:25:00,201.6,201.87,201.6,201.83,14545.0,189.6235,189.8774,189.6235,189.8398,14545.0
2018-08-07 11:30:00,201.82,201.85,201.53,201.59,10896.0,189.8304,189.8586,189.5576,189.6141,10896.0
2018-08-07 11:35:00,201.59,201.81,201.53,201.78,6492.0,189.6141,189.821,189.5576,189.7928,6492.0
2018-08-07 11:40:00,201.8,201.82,201.7,201.75,8146.0,189.8116,189.8304,189.7175,189.7646,8146.0
2018-08-07 11:45:00,201.7,201.74,201.54,201.74,7083.0,189.7175,189.7552,189.567,189.7552,7083.0
2018-08-07 11:50:00,201.74,201.79,201.71,201.79,4700.0,189.7552,189.8022,189.7269,189.8022,4700.0
2018-08-07 11:55:00,201.79,201.8,201.73,201.79,10080.0,189.8022,189.8116,189.7457,189.8022,10080.0
2018-08-07 12:00:00,201.79,201.88,201.78,201.8,17979.0,189.8022,189.8868,189.7928,189.8116,17979.0
2018-08-07 12:05:00,201.82,201.86,201.76,201.82,11444.0,189.8304,189.868,189.774,189.8304,11444.0
2018-08-07 12:10:00,201.81,201.89,201.79,201.84,6716.0,189.821,189.8962,189.8022,189.8492,6716.0
2018-08-07 12:15:00,201.82,201.91,201.81,201.89,17863.0,189.8304,189.9151,189.821,189.8962,17863.0
2018-08-07 12:20:00,201.92,201.98,201.87,201.95,9828.0,189.9245,189.9809,189.8774,189.9527,9828.0
2018-08-07 12:25:00,201.98,202.15,201.98,202.07,9748.0,189.9809,190.1408,189.9809,190.0655,9748.0
2018-08-07 12:30:00,202.05,202.05,201.85,201.86,8250.0,190.0467,190.0467,189.8586,189.868,8250.0
2018-08-07 12:35:00,201.84,201.91,201.79,201.87,15300.0,189.8492,189.9151,189.8022,189.8774,15300.0
2018-08-07 12:40:00,201.94,202.04,201.91,202.02,6759.0,189.9433,190.0373,189.9151,190.0185,6759.0
2018-08-07 12:45:00,202.04,202.04,201.98,202.01,6923.0,190.0373,190.0373,189.9809,190.0091,6923.0
2018-08-07 12:50:00,202.02,202.06,201.93,201.99,9683.0,190.0185,190.0561,189.9339,189.9903,9683.0
2018-08-07 12:55:00,201.98,202.26,201.97,202.15,8824.0,189.9809,190.2443,189.9715,190.1408,8824.0
2018-08-07 13:00:00,202.15,202.18,201.96,202.03,8300.0,190.1408,190.169,189.9621,190.0279,8300.0
2018-08-07 13:05:00,202.02,202.02,201.87,201.89,3129.0,190.0185,190.0185,189.8774,189.8962,3129.0
2018-08-07 13:10:00,201.9,202.0,201.83,201.9,7150.0,189.9056,189.9997,189.8398,189.9056,7150.0
2018-08-07 13:15:00,201.87,201.87,201.72,201.74,6334.0,189.8774,189.8774,189.7363,189.7552,6334.0
2018-08-07 13:20:00,201.72,201.75,201.67,201.74,9096.0,189.7363,189.7646,189.6893,189.7552,9096.0
2018-08-07 13:25:00,201.74,202.13,201.7,202.13,16756.0,189.7552,190.122,189.7175,190.122,16756.0
2018-08-07 13:30:00,202.06,202.33,201.99,202.29,9028.0,190.0561,190.3101,189.9903,190.2725,9028.0
2018-08-07 13:35:00,202.33,202.33,202.15,202.15,16041.0,190.3101,190.3101,190.1408,190.1408,16041.0
2018-08-07 13:40:00,202.13,202.2,202.02,202.12,31839.0,190.122,190.1878,190.0185,190.1126,31839.0
2018-08-07 13:45:00,202.12,202.36,202.06,202.35,12867.0,190.1126,190.3383,190.0561,190.3289,12867.0
2018-08-07 13:50:00,202.35,202.7,202.35,202.51,15087.0,190.3289,190.6581,190.3289,190.4794,15087.0
2018-08-07 13:55:00,202.5,202.84,202.45,202.82,10084.0,190.47,190.7898,190.423,190.771,10084.0
2018-08-07 14:00:00,202.81,202.86,202.57,202.78,19098.0,190.7616,190.8086,190.5358,190.7334,19098.0
2018-08-07 14:05:00,202.8,202.81,202.7,202.74,14577.0,190.7522,190.7616,190.6581,190.6957,14577.0
2018-08-07 14:10:00,202.77,202.78,202.68,202.69,11392.0,190.724,190.7334,190.6393,190.6487,11392.0
2018-08-07 14:15:00,202.7,202.71,202.43,202.48,12702.0,190.6581,190.6675,190.4042,190.4512,12702.0
2018-08-07 14:20:00,202.48,202.81,202.48,202.73,14637.0,190.4512,190.7616,190.4512,190.6863,14637.0
2018-08-07 14:25:00,202.74,202.79,202.71,202.75,10246.0,190.6957,190.7428,190.6675,190.7052,10246.0
2018-08-07 14:30:00,202.72,202.75,202.49,202.63,15427.0,190.6769,190.7052,190.4606,190.5923,15427.0
2018-08-07 14:35:00,202.63,202.64,202.56,202.63,12583.0,190.5923,190.6017,190.5264,190.5923,12583.0
2018-08-07 14:40:00,202.63,202.73,202.62,202.64,13118.0,190.5923,190.6863,190.5829,190.6017,13118.0
2018-08-07 14:45:00,202.67,202.69,202.49,202.49,14968.0,190.6299,190.6487,190.4606,190.4606,14968.0
2018-08-07 14:50:00,202.5,202.52,202.26,202.28,10025.0,190.47,190.4888,190.2443,190.2631,10025.0
2018-08-07 14:55:00,202.26,202.45,202.23,202.44,12910.0,190.2443,190.423,190.216,190.4136,12910.0
2018-08-07 15:00:00,202.44,202.53,202.41,202.47,12628.0,190.4136,190.4982,190.3853,190.4418,12628.0
2018-08-07 15:05:00,202.49,202.61,202.47,202.59,14412.0,190.4606,190.5735,190.4418,190.5547,14412.0
2018-08-07 15:10:00,202.58,202.72,202.52,202.72,18535.0,190.5452,190.6769,190.4888,190.6769,18535.0
2018-08-07 15:15:00,202.73,202.74,202.63,202.68,15651.0,190.6863,190.6957,190.5923,190.6393,15651.0
2018-08-07 15:20:00,202.69,202.77,202.67,202.74,17535.0,190.6487,190.724,190.6299,190.6957,17535.0
2018-08-07 15:25:00,202.76,202.79,202.62,202.63,19331.0,190.7146,190.7428,190.5829,190.5923,19331.0
2018-08-07 15:30:00,202.64,202.64,202.48,202.5,20861.0,190.6017,190.6017,190.4512,190.47,20861.0
2018-08-07 15:35:00,202.5,202.52,202.42,202.42,13707.0,190.47,190.4888,190.3948,190.3948,13707.0
2018-08-07 15:40:00,202.44,202.49,202.38,202.38,27892.0,190.4136,190.4606,190.3571,190.3571,27892.0
2018-08-07 15:45:00,202.4,202.45,202.32,202.4,25141.0,190.3759,190.423,190.3007,190.3759,25141.0
2018-08-07 15:50:00,202.4,202.4,202.3,202.35,43773.0,190.3759,190.3759,190.2819,190.3289,43773.0
2018-08-07 15:55:00,202.34,202.45,202.12,202.25,101455.0,190.3195,190.423,190.1126,190.2349,101455.0
2018-08-08 09:30:00,202.18,203.19,201.78,202.18,19496.0,190.169,191.119,189.7928,190.169,19496.0
2018-08-08 09:35:00,202.03,202.05,201.66,201.8,5284.0,190.0279,190.0467,189.6799,189.8116,5284.0
2018-08-08 09:40:00,201.83,201.99,201.63,201.91,3600.0,189.8398,189.9903,189.6517,189.9151,3600.0
2018-08-08 09:45:00,202.0,202.2,201.92,201.92,1618.0,189.9997,190.1878,189.9245,189.9245,1618.0
2018-08-08 09:50:00,201.91,202.04,201.83,201.87,13318.0,189.9151,190.0373,189.8398,189.8774,13318.0
2018-08-08 09:55:00,201.89,201.99,201.83,201.95,7045.0,189.8962,189.9903,189.8398,189.9527,7045.0
2018-08-08 10:00:00,201.98,202.05,201.49,201.53,41499.0,189.9809,190.0467,189.52,189.5576,41499.0
2018-08-08 10:05:00,201.58,201.62,201.32,201.54,8423.0,189.6047,189.6423,189.3601,189.567,8423.0
2018-08-08 10:10:00,201.47,201.8,201.47,201.71,5238.0,189.5012,189.8116,189.5012,189.7269,5238.0
2018-08-08 10:15:00,201.67,201.67,201.4,201.41,2849.0,189.6893,189.6893,189.4354,189.4448,2849.0
2018-08-08 10:20:00,201.5,201.58,201.47,201.53,16000.0,189.5294,189.6047,189.5012,189.5576,16000.0
2018-08-08 10:25:00,201.42,201.68,201.42,201.68,4900.0,189.4542,189.6987,189.4542,189.6987,4900.0
2018-08-08 10:30:00,201.66,201.86,201.66,201.77,6125.0,189.6799,189.868,189.6799,189.7834,6125.0
2018-08-08 10:35:00,201.74,201.74,201.62,201.73,4257.0,189.7552,189.7552,189.6423,189.7457,4257.0
2018-08-08 10:40:00,201.7,201.91,201.7,201.78,5044.0,189.7175,189.9151,189.7175,189.7928,5044.0
2018-08-08 10:45:00,201.8,201.88,201.71,201.88,3818.0,189.8116,189.8868,189.7269,189.8868,3818.0
2018-08-08 10:50:00,201.87,202.09,201.87,202.08,20874.0,189.8774,190.0844,189.8774,190.075,20874.0
2018-08-08 10:55:00,202.1,202.26,202.07,202.15,4958.0,190.0938,190.2443,190.0655,190.1408,4958.0
2018-08-08 11:00:00,202.13,202.17,201.93,201.95,9877.0,190.122,190.1596,189.9339,189.9527,9877.0
2018-08-08 11:05:00,201.92,201.92,201.54,201.55,2900.0,189.9245,189.9245,189.567,189.5764,2900.0
2018-08-08 11:10:00,201.58,201.75,201.58,201.74,4450.0,189.6047,189.7646,189.6047,189.7552,4450.0
2018-08-08 11:15:00,201.76,201.93,201.71,201.71,2300.0,189.774,189.9339,189.7269,189.7269,2300.0
2018-08-08 11:20:00,201.71,201.8,201.65,201.67,3200.0,189.7269,189.8116,189.6705,189.6893,3200.0
2018-08-08 11:25:00,201.53,201.66,201.52,201.66,3471.0,189.5576,189.6799,189.5482,189.6799,3471.0
2018-08-08 11:30:00,201.66,201.91,201.66,201.83,9638.0,189.6799,189.9151,189.6799,189.8398,9638.0
2018-08-08 11:35:00,201.84,201.85,201.72,201.72,2700.0,189.8492,189.8586,189.7363,189.7363,2700.0
2018-08-08 11:40:00,201.72,201.73,201.65,201.68,3500.0,189.7363,189.7457,189.6705,189.6987,3500.0
2018-08-08 11:45:00,201.67,201.73,201.63,201.63,4300.0,189.6893,189.7457,189.6517,189.6517,4300.0
2018-08-08 11:50:00,201.61,201.61,201.35,201.43,3700.0,189.6329,189.6329,189.3883,189.4636,3700.0
2018-08-08 11:55:00,201.44,201.47,201.18,201.18,2961.0,189.473,189.5012,189.2284,189.2284,2961.0
2018-08-08 12:00:00,201.2,201.2,201.03,201.1,2300.0,189.2472,189.2472,189.0873,189.1532,2300.0
2018-08-08 12:05:00,201.13,201.17,200.89,200.89,3658.0,189.1814,189.219,188.9556,188.9556,3658.0
2018-08-08 12:10:00,200.93,201.15,200.93,201.06,5000.0,188.9933,189.2002,188.9933,189.1155,5000.0
2018-08-08 12:15:00,201.03,201.11,200.99,201.11,8685.0,189.0873,189.1626,189.0497,189.1626,8685.0
2018-08-08 12:20:00,201.07,201.1,200.85,200.91,6489.0,189.125,189.1532,188.918,188.9745,6489.0
2018-08-08 12:25:00,200.88,200.93,200.81,200.92,2100.0,188.9462,188.9933,188.8804,188.9839,2100.0
2018-08-08 12:30:00,200.85,201.47,200.85,201.47,27107.0,188.918,189.5012,188.918,189.5012,27107.0
2018-08-08 12:35:00,201.44,201.54,201.4,201.41,2500.0,189.473,189.567,189.4354,189.4448,2500.0
2018-08-08 12:40:00,201.44,201.47,201.39,201.4,1700.0,189.473,189.5012,189.4259,189.4354,1700.0
2018-08-08 12:45:00,201.4,201.46,201.36,201.4,3500.0,189.4354,189.4918,189.3977,189.4354,3500.0
2018-08-08 12:50:00,201.35,201.39,201.33,201.38,2814.0,189.3883,189.4259,189.3695,189.4165,2814.0
2018-08-08 12:55:00,201.34,201.43,201.34,201.43,2000.0,189.3789,189.4636,189.3789,189.4636,2000.0
2018-08-08 13:00:00,201.46,201.48,201.33,201.35,3600.0,189.4918,189.5106,189.3695,189.3883,3600.0
2018-08-08 13:05:00,201.35,201.44,201.35,201.37,9960.0,189.3883,189.473,189.3883,189.4071,9960.0
2018-08-08 13:10:00,201.41,201.48,201.37,201.38,4837.0,189.4448,189.5106,189.4071,189.4165,4837.0
2018-08-08 13:15:00,201.38,201.38,201.2,201.22,4400.0,189.4165,189.4165,189.2472,189.266,4400.0
2018-08-08 13:20:00,201.24,201.37,201.24,201.27,5682.0,189.2849,189.4071,189.2849,189.3131,5682.0
2018-08-08 13:25:00,201.28,201.29,201.11,201.12,2612.0,189.3225,189.3319,189.1626,189.172,2612.0
2018-08-08 13:30:00,201.15,201.22,201.14,201.19,2125.0,189.2002,189.266,189.1908,189.2378,2125.0
2018-08-08 13:35:00,201.19,201.19,201.12,201.15,2900.0,189.2378,189.2378,189.172,189.2002,2900.0
2018-08-08 13:40:00,201.13,201.21,201.06,201.16,4625.0,189.1814,189.2566,189.1155,189.2096,4625.0
2018-08-08 13:45:00,201.15,201.29,201.15,201.26,2901.0,189.2002,189.3319,189.2002,189.3037,2901.0
2018-08-08 13:50:00,201.29,201.35,201.23,201.31,5200.0,189.3319,189.3883,189.2754,189.3507,5200.0
2018-08-08 13:55:00,201.32,201.55,201.3,201.52,3482.0,189.3601,189.5764,189.3413,189.5482,3482.0
2018-08-08 14:00:00,201.5,201.63,201.5,201.55,4700.0,189.5294,189.6517,189.5294,189.5764,4700.0
2018-08-08 14:05:00,201.55,201.56,201.5,201.54,3425.0,189.5764,189.5858,189.5294,189.567,3425.0
2018-08-08 14:10:00,201.53,201.55,201.42,201.54,6000.0,189.5576,189.5764,189.4542,189.567,6000.0
2018-08-08 14:15:00,201.52,201.52,201.43,201.43,3195.0,189.5482,189.5482,189.4636,189.4636,3195.0
2018-08-08 14:20:00,201.44,201.63,201.44,201.56,4972.0,189.473,189.6517,189.473,189.5858,4972.0
2018-08-08 14:25:00,201.59,201.65,201.54,201.65,2197.0,189.6141,189.6705,189.567,189.6705,2197.0
2018-08-08 14:30:00,201.64,201.66,201.51,201.56,4701.0,189.6611,189.6799,189.5388,189.5858,4701.0
2018-08-08 14:35:00,201.55,201.56,201.49,201.49,3000.0,189.5764,189.5858,189.52,189.52,3000.0
2018-08-08 14:40:00,201.49,201.56,201.48,201.5,5120.0,189.52,189.5858,189.5106,189.5294,5120.0
2018-08-08 14:45:00,201.5,201.5,201.39,201.47,4900.0,189.5294,189.5294,189.4259,189.5012,4900.0
2018-08-08 14:50:00,201.45,201.49,201.4,201.49,3300.0,189.4824,189.52,189.4354,189.52,3300.0
2018-08-08 14:55:00,201.53,201.57,201.53,201.57,1096.0,189.5576,189.5953,189.5576,189.5953,1096.0
2018-08-08 15:00:00,201.59,201.63,201.46,201.46,5865.0,189.6141,189.6517,189.4918,189.4918,5865.0
2018-08-08 15:05:00,201.46,201.55,201.45,201.55,1700.0,189.4918,189.5764,189.4824,189.5764,1700.0
2018-08-08 15:10:00,201.49,201.67,201.49,201.67,2375.0,189.52,189.6893,189.52,189.6893,2375.0
2018-08-08 15:15:00,201.7,201.7,201.62,201.67,3975.0,189.7175,189.7175,189.6423,189.6893,3975.0
2018-08-08 15:20:00,201.69,201.7,201.62,201.67,2200.0,189.7081,189.7175,189.6423,189.6893,2200.0
2018-08-08 15:25:00,201.67,201.74,201.66,201.72,6249.0,189.6893,189.7552,189.6799,189.7363,6249.0
2018-08-08 15:30:00,201.72,201.77,201.69,201.74,4051.0,189.7363,189.7834,189.7081,189.7552,4051.0
2018-08-08 15:35:00,201.74,201.76,201.66,201.7,6308.0,189.7552,189.774,189.6799,189.7175,6308.0
2018-08-08 15:40:00,201.72,201.8,201.72,201.79,5496.0,189.7363,189.8116,189.7363,189.8022,5496.0
2018-08-08 15:45:00,201.78,201.79,201.56,201.61,13241.0,189.7928,189.8022,189.5858,189.6329,13241.0
2018-08-08 15:50:00,201.63,201.65,201.44,201.44,17580.0,189.6517,189.6705,189.473,189.473,17580.0
2018-08-08 15:55:00,201.45,201.47,201.31,201.34,110108.0,189.4824,189.5012,189.3507,189.3789,110108.0
2018-08-09 09:30:00,201.77,202.14,201.6,201.65,13864.0,189.7834,190.1314,189.6235,189.6705,13864.0
2018-08-09 09:35:00,201.54,201.82,201.44,201.76,2500.0,189.567,189.8304,189.473,189.774,2500.0
2018-08-09 09:40:00,201.98,202.21,201.98,202.21,800.0,189.9809,190.1972,189.9809,190.1972,800.0
2018-08-09 09:45:00,202.24,202.37,201.75,201.81,2728.0,190.2254,190.3477,189.7646,189.821,2728.0
2018-08-09 09:50:00,201.8,202.0,201.7,202.0,2400.0,189.8116,189.9997,189.7175,189.9997,2400.0
2018-08-09 09:55:00,201.93,201.93,201.6,201.6,3900.0,189.9339,189.9339,189.6235,189.6235,3900.0
2018-08-09 10:00:00,201.58,201.63,201.5,201.54,1875.0,189.6047,189.6517,189.5294,189.567,1875.0
2018-08-09 10:05:00,201.55,202.06,201.55,202.06,4316.0,189.5764,190.0561,189.5764,190.0561,4316.0
2018-08-09 10:10:00,202.06,202.12,201.79,201.79,8602.0,190.0561,190.1126,189.8022,189.8022,8602.0
2018-08-09 10:15:00,201.81,202.1,201.77,202.05,2900.0,189.821,190.0938,189.7834,190.0467,2900.0
2018-08-09 10:20:00,201.93,202.24,201.93,202.2,3853.0,189.9339,190.2254,189.9339,190.1878,3853.0
2018-08-09 10:25:00,202.29,202.41,202.19,202.37,3300.0,190.2725,190.3853,190.1784,190.3477,3300.0
2018-08-09 10:30:00,202.37,202.57,202.37,202.55,3645.0,190.3477,190.5358,190.3477,190.517,3645.0
2018-08-09 10:35:00,202.55,202.72,202.29,202.29,10177.0,190.517,190.6769,190.2725,190.2725,10177.0
2018-08-09 10:40:00,202.32,202.36,202.2,202.26,4346.0,190.3007,190.3383,190.1878,190.2443,4346.0
2018-08-09 10:45:00,202.25,202.32,202.03,202.1,22377.0,190.2349,190.3007,190.0279,190.0938,22377.0
2018-08-09 10:50:00,202.1,202.19,202.05,202.19,3700.0,190.0938,190.1784,190.0467,190.1784,3700.0
2018-08-09 10:55:00,202.25,202.42,202.24,202.39,3700.0,190.2349,190.3948,190.2254,190.3665,3700.0
2018-08-09 11:00:00,202.42,202.54,202.33,202.41,5394.0,190.3948,190.5076,190.3101,190.3853,5394.0
2018-08-09 11:05:00,202.39,202.39,202.12,202.12,9328.0,190.3665,190.3665,190.1126,190.1126,9328.0
2018-08-09 11:10:00,202.11,202.16,202.0,202.0,8317.0,190.1032,190.1502,189.9997,189.9997,8317.0
2018-08-09 11:15:00,202.03,202.19,202.01,202.19,2550.0,190.0279,190.1784,190.0091,190.1784,2550.0
2018-08-09 11:20:00,202.19,202.28,202.1,202.18,11700.0,190.1784,190.2631,190.0938,190.169,11700.0
2018-08-09 11:25:00,202.15,202.2,201.98,202.06,5000.0,190.1408,190.1878,189.9809,190.0561,5000.0
2018-08-09 11:30:00,202.09,202.13,201.99,202.1,6097.0,190.0844,190.122,189.9903,190.0938,6097.0
2018-08-09 11:35:00,202.15,202.23,202.12,202.13,3100.0,190.1408,190.216,190.1126,190.122,3100.0
2018-08-09 11:40:00,202.17,202.21,202.09,202.09,2287.0,190.1596,190.1972,190.0844,190.0844,2287.0
2018-08-09 11:45:00,202.06,202.06,201.89,201.89,4288.0,190.0561,190.0561,189.8962,189.8962,4288.0
2018-08-09 11:50:00,201.89,202.04,201.83,202.01,4775.0,189.8962,190.0373,189.8398,190.0091,4775.0
2018-08-09 11:55:00,202.02,202.06,201.99,202.01,700.0,190.0185,190.0561,189.9903,190.0091,700.0
2018-08-09 12:00:00,202.0,202.2,202.0,202.16,2003.0,189.9997,190.1878,189.9997,190.1502,2003.0
2018-08-09 12:05:00,202.13,202.13,201.94,201.94,2000.0,190.122,190.122,189.9433,189.9433,2000.0
2018-08-09 12:10:00,201.98,202.0,201.92,201.94,3741.0,189.9809,189.9997,189.9245,189.9433,3741.0
2018-08-09 12:15:00,201.94,201.94,201.77,201.8,2703.0,189.9433,189.9433,189.7834,189.8116,2703.0
2018-08-09 12:20:00,201.84,201.9,201.81,201.81,6606.0,189.8492,189.9056,189.821,189.821,6606.0
2018-08-09 12:25:00,201.83,201.97,201.83,201.93,1800.0,189.8398,189.9715,189.8398,189.9339,1800.0
2018-08-09 12:30:00,201.91,201.91,201.83,201.87,2918.0,189.9151,189.9151,189.8398,189.8774,2918.0
2018-08-09 12:35:00,201.93,202.01,201.9,201.91,3668.0,189.9339,190.0091,189.9056,189.9151,3668.0
2018-08-09 12:40:00,201.94,201.97,201.83,201.89,2800.0,189.9433,189.9715,189.8398,189.8962,2800.0
2018-08-09 12:45:00,201.9,201.92,201.87,201.91,1000.0,189.9056,189.9245,189.8774,189.9151,1000.0
2018-08-09 12:50:00,201.92,202.05,201.92,202.05,2200.0,189.9245,190.0467,189.9245,190.0467,2200.0
2018-08-09 12:55:00,202.05,202.12,202.03,202.03,3231.0,190.0467,190.1126,190.0279,190.0279,3231.0
2018-08-09 13:00:00,202.05,202.05,201.81,201.83,10671.0,190.0467,190.0467,189.821,189.8398,10671.0
2018-08-09 13:05:00,201.81,201.85,201.64,201.72,5822.0,189.821,189.8586,189.6611,189.7363,5822.0
2018-08-09 13:10:00,201.69,201.73,201.63,201.72,4710.0,189.7081,189.7457,189.6517,189.7363,4710.0
2018-08-09 13:15:00,201.74,201.86,201.67,201.8,3500.0,189.7552,189.868,189.6893,189.8116,3500.0
2018-08-09 13:20:00,201.77,201.82,201.72,201.77,4304.0,189.7834,189.8304,189.7363,189.7834,4304.0
2018-08-09 13:25:00,201.77,201.78,201.7,201.72,2900.0,189.7834,189.7928,189.7175,189.7363,2900.0
2018-08-09 13:30:00,201.73,201.73,201.65,201.68,1600.0,189.7457,189.7457,189.6705,189.6987,1600.0
2018-08-09 13:35:00,201.76,201.84,201.58,201.59,14032.0,189.774,189.8492,189.6047,189.6141,14032.0
2018-08-09 13:40:00,201.65,201.66,201.59,201.59,1400.0,189.6705,189.6799,189.6141,189.6141,1400.0
2018-08-09 13:45:00,201.57,201.61,201.52,201.55,2100.0,189.5953,189.6329,189.5482,189.5764,2100.0
2018-08-09 13:50:00,201.52,201.54,201.28,201.28,3450.0,189.5482,189.567,189.3225,189.3225,3450.0
2018-08-09 13:55:00,201.36,201.4,201.35,201.36,1400.0,189.3977,189.4354,189.3883,189.3977,1400.0
2018-08-09 14:00:00,201.36,201.38,201.26,201.32,4690.0,189.3977,189.4165,189.3037,189.3601,4690.0
2018-08-09 14:05:00,201.28,201.31,201.2,201.25,3514.0,189.3225,189.3507,189.2472,189.2943,3514.0
2018-08-09 14:10:00,201.28,201.28,201.18,201.19,4119.0,189.3225,189.3225,189.2284,189.2378,4119.0
2018-08-09 14:15:00,201.16,201.3,201.16,201.29,5398.0,189.2096,189.3413,189.2096,189.3319,5398.0
2018-08-09 14:20:00,201.26,201.27,201.15,201.21,4854.0,189.3037,189.3131,189.2002,189.2566,4854.0
2018-08-09 14:25:00,201.21,201.23,201.15,201.15,3100.0,189.2566,189.2754,189.2002,189.2002,3100.0
2018-08-09 14:30:00,201.16,201.29,201.16,201.27,5700.0,189.2096,189.3319,189.2096,189.3131,5700.0
2018-08-09 14:35:00,201.28,201.29,201.12,201.16,3432.0,189.3225,189.3319,189.172,189.2096,3432.0
2018-08-09 14:40:00,201.2,201.41,201.2,201.36,5747.0,189.2472,189.4448,189.2472,189.3977,5747.0
2018-08-09 14:45:00,201.37,201.37,201.29,201.33,2600.0,189.4071,189.4071,189.3319,189.3695,2600.0
2018-08-09 14:50:00,201.32,201.33,201.27,201.27,5800.0,189.3601,189.3695,189.3131,189.3131,5800.0
2018-08-09 14:55:00,201.27,201.3,201.25,201.29,3100.0,189.3131,189.3413,189.2943,189.3319,3100.0
2018-08-09 15:00:00,201.28,201.48,201.24,201.48,10480.0,189.3225,189.5106,189.2849,189.5106,10480.0
2018-08-09 15:05:00,201.44,201.62,201.43,201.53,6200.0,189.473,189.6423,189.4636,189.5576,6200.0
2018-08-09 15:10:00,201.54,201.6,201.51,201.52,2851.0,189.567,189.6235,189.5388,189.5482,2851.0
2018-08-09 15:15:00,201.51,201.62,201.51,201.61,6160.0,189.5388,189.6423,189.5388,189.6329,6160.0
2018-08-09 15:20:00,201.59,201.61,201.43,201.47,3450.0,189.6141,189.6329,189.4636,189.5012,3450.0
2018-08-09 15:25:00,201.45,201.45,201.34,201.34,4800.0,189.4824,189.4824,189.3789,189.3789,4800.0
2018-08-09 15:30:00,201.37,201.37,201.29,201.3,6127.0,189.4071,189.4071,189.3319,189.3413,6127.0
2018-08-09 15:35:00,201.25,201.4,201.23,201.4,6706.0,189.2943,189.4354,189.2754,189.4354,6706.0
2018-08-09 15:40:00,201.4,201.4,201.3,201.38,8904.0,189.4354,189.4354,189.3413,189.4165,8904.0
2018-08-09 15:45:00,201.38,201.38,201.01,201.06,10200.0,189.4165,189.4165,189.0685,189.1155,10200.0
2018-08-09 15:50:00,201.06,201.2,200.94,200.97,23589.0,189.1155,189.2472,189.0027,189.0309,23589.0
2018-08-09 15:55:00,201.0,201.01,200.87,200.95,66515.0,189.0591,189.0685,188.9368,189.0121,66515.0
2018-08-10 09:30:00,200.46,200.83,199.98,199.99,16911.0,188.5512,188.8992,188.0997,188.1091,16911.0
2018-08-10 09:35:00,200.0,200.29,199.75,200.24,9360.0,188.1185,188.3913,187.8834,188.3443,9360.0
2018-08-10 09:40:00,200.24,200.54,200.22,200.43,5460.0,188.3443,188.6264,188.3255,188.523,5460.0
2018-08-10 09:45:00,200.43,200.54,200.14,200.2,11990.0,188.523,188.6264,188.2502,188.3066,11990.0
2018-08-10 09:50:00,200.19,200.36,200.01,200.01,4599.0,188.2972,188.4571,188.1279,188.1279,4599.0
2018-08-10 09:55:00,200.01,200.3,199.9,200.15,17208.0,188.1279,188.4007,188.0245,188.2596,17208.0
2018-08-10 10:00:00,200.12,200.3,199.97,200.1,18280.0,188.2314,188.4007,188.0903,188.2126,18280.0
2018-08-10 10:05:00,200.09,200.09,199.85,199.85,14989.0,188.2032,188.2032,187.9774,187.9774,14989.0
2018-08-10 10:10:00,200.02,200.45,200.02,200.45,4467.0,188.1373,188.5418,188.1373,188.5418,4467.0
2018-08-10 10:15:00,200.45,201.17,200.45,201.17,5574.0,188.5418,189.219,188.5418,189.219,5574.0
2018-08-10 10:20:00,201.26,201.26,200.68,200.73,5919.0,189.3037,189.3037,188.7581,188.8052,5919.0
2018-08-10 10:25:00,200.7,200.7,200.43,200.55,2630.0,188.7769,188.7769,188.523,188.6358,2630.0
2018-08-10 10:30:00,200.69,200.91,200.69,200.91,6611.0,188.7675,188.9745,188.7675,188.9745,6611.0
2018-08-10 10:35:00,200.91,200.91,200.44,200.47,6971.0,188.9745,188.9745,188.5324,188.5606,6971.0
2018-08-10 10:40:00,200.58,200.78,200.48,200.69,5180.0,188.6641,188.8522,188.57,188.7675,5180.0
2018-08-10 10:45:00,200.63,201.25,200.44,201.24,8627.0,188.7111,189.2943,188.5324,189.2849,8627.0
2018-08-10 10:50:00,201.25,201.52,201.15,201.15,19946.0,189.2943,189.5482,189.2002,189.2002,19946.0
2018-08-10 10:55:00,201.33,201.76,201.33,201.64,17410.0,189.3695,189.774,189.3695,189.6611,17410.0
2018-08-10 11:00:00,201.7,201.89,201.7,201.88,6301.0,189.7175,189.8962,189.7175,189.8868,6301.0
2018-08-10 11:05:00,201.92,201.93,201.51,201.53,14346.0,189.9245,189.9339,189.5388,189.5576,14346.0
2018-08-10 11:10:00,201.52,201.52,201.3,201.32,3681.0,189.5482,189.5482,189.3413,189.3601,3681.0
2018-08-10 11:15:00,201.32,201.37,201.24,201.25,1400.0,189.3601,189.4071,189.2849,189.2943,1400.0
2018-08-10 11:20:00,201.25,201.32,201.19,201.32,3158.0,189.2943,189.3601,189.2378,189.3601,3158.0
2018-08-10 11:25:00,201.29,201.29,200.97,200.97,4134.0,189.3319,189.3319,189.0309,189.0309,4134.0
2018-08-10 11:30:00,201.05,201.18,201.05,201.18,802.0,189.1061,189.2284,189.1061,189.2284,802.0
2018-08-10 11:35:00,201.28,201.28,201.18,201.18,1300.0,189.3225,189.3225,189.2284,189.2284,1300.0
2018-08-10 11:40:00,201.15,201.25,201.0,201.06,5300.0,189.2002,189.2943,189.0591,189.1155,5300.0
2018-08-10 11:45:00,201.07,201.13,200.89,201.13,2200.0,189.125,189.1814,188.9556,189.1814,2200.0
2018-08-10 11:50:00,201.18,201.18,200.99,201.13,3700.0,189.2284,189.2284,189.0497,189.1814,3700.0
2018-08-10 11:55:00,201.24,201.4,201.1,201.1,2000.0,189.2849,189.4354,189.1532,189.1532,2000.0
2018-08-10 12:00:00,201.19,201.25,201.04,201.2,4100.0,189.2378,189.2943,189.0967,189.2472,4100.0
2018-08-10 12:05:00,201.24,201.32,201.15,201.2,3100.0,189.2849,189.3601,189.2002,189.2472,3100.0
2018-08-10 12:10:00,201.3,201.3,201.04,201.04,2900.0,189.3413,189.3413,189.0967,189.0967,2900.0
2018-08-10 12:15:00,201.11,201.19,201.05,201.05,7549.0,189.1626,189.2378,189.1061,189.1061,7549.0
2018-08-10 12:20:00,201.1,201.28,201.1,201.28,1825.0,189.1532,189.3225,189.1532,189.3225,1825.0
2018-08-10 12:25:00,201.35,201.53,201.26,201.43,3318.0,189.3883,189.5576,189.3037,189.4636,3318.0
2018-08-10 12:30:00,201.46,201.58,201.42,201.58,2436.0,189.4918,189.6047,189.4542,189.6047,2436.0
2018-08-10 12:35:00,201.53,201.56,201.32,201.38,3278.0,189.5576,189.5858,189.3601,189.4165,3278.0
2018-08-10 12:40:00,201.37,201.37,200.86,200.91,4919.0,189.4071,189.4071,188.9274,188.9745,4919.0
2018-08-10 12:45:00,200.95,201.05,200.92,201.05,1400.0,189.0121,189.1061,188.9839,189.1061,1400.0
2018-08-10 12:50:00,201.05,201.05,200.86,201.05,2107.0,189.1061,189.1061,188.9274,189.1061,2107.0
2018-08-10 12:55:00,201.01,201.12,201.01,201.12,500.0,189.0685,189.172,189.0685,189.172,500.0
2018-08-10 13:00:00,201.18,201.18,201.02,201.02,1275.0,189.2284,189.2284,189.0779,189.0779,1275.0
2018-08-10 13:05:00,200.94,200.98,200.94,200.95,1374.0,189.0027,189.0403,189.0027,189.0121,1374.0
2018-08-10 13:10:00,201.02,201.05,200.98,200.98,1500.0,189.0779,189.1061,189.0403,189.0403,1500.0
2018-08-10 13:15:00,201.0,201.0,200.67,200.7,2006.0,189.0591,189.0591,188.7487,188.7769,2006.0
2018-08-10 13:20:00,200.73,200.93,200.62,200.62,24728.0,188.8052,188.9933,188.7017,188.7017,24728.0
2018-08-10 13:25:00,200.74,200.96,200.74,200.93,3005.0,188.8146,189.0215,188.8146,188.9933,3005.0
2018-08-10 13:30:00,200.88,200.88,200.64,200.68,23234.0,188.9462,188.9462,188.7205,188.7581,23234.0
2018-08-10 13:35:00,200.73,200.73,200.59,200.7,7400.0,188.8052,188.8052,188.6735,188.7769,7400.0
2018-08-10 13:40:00,200.67,200.67,200.58,200.58,400.0,188.7487,188.7487,188.6641,188.6641,400.0
2018-08-10 13:45:00,200.58,200.58,200.33,200.35,2200.0,188.6641,188.6641,188.4289,188.4477,2200.0
2018-08-10 13:50:00,200.47,200.51,200.45,200.45,1200.0,188.5606,188.5982,188.5418,188.5418,1200.0
2018-08-10 13:55:00,200.48,200.52,200.4,200.52,2800.0,188.57,188.6076,188.4948,188.6076,2800.0
2018-08-10 14:00:00,200.53,200.73,200.53,200.72,7927.0,188.617,188.8052,188.617,188.7957,7927.0
2018-08-10 14:05:00,200.76,200.78,200.59,200.7,6737.0,188.8334,188.8522,188.6735,188.7769,6737.0
2018-08-10 14:10:00,200.72,201.02,200.72,200.97,2900.0,188.7957,189.0779,188.7957,189.0309,2900.0
2018-08-10 14:15:00,200.99,200.99,200.89,200.92,3700.0,189.0497,189.0497,188.9556,188.9839,3700.0
2018-08-10 14:20:00,200.97,200.97,200.81,200.81,3100.0,189.0309,189.0309,188.8804,188.8804,3100.0
2018-08-10 14:25:00,200.82,200.93,200.64,200.66,9613.0,188.8898,188.9933,188.7205,188.7393,9613.0
2018-08-10 14:30:00,200.73,200.86,200.73,200.83,1668.0,188.8052,188.9274,188.8052,188.8992,1668.0
2018-08-10 14:35:00,200.81,200.88,200.68,200.85,2693.0,188.8804,188.9462,188.7581,188.918,2693.0
2018-08-10 14:40:00,200.85,200.89,200.78,200.89,2000.0,188.918,188.9556,188.8522,188.9556,2000.0
2018-08-10 14:45:00,200.9,201.03,200.85,200.96,5100.0,188.9651,189.0873,188.918,189.0215,5100.0
2018-08-10 14:50:00,200.99,201.11,200.96,201.09,4930.0,189.0497,189.1626,189.0215,189.1438,4930.0
2018-08-10 14:55:00,201.09,201.09,200.78,200.93,4546.0,189.1438,189.1438,188.8522,188.9933,4546.0
2018-08-10 15:00:00,200.85,200.85,200.6,200.75,2893.0,188.918,188.918,188.6829,188.824,2893.0
2018-08-10 15:05:00,200.73,200.88,200.69,200.87,3685.0,188.8052,188.9462,188.7675,188.9368,3685.0
2018-08-10 15:10:00,200.85,200.94,200.74,200.92,2801.0,188.918,189.0027,188.8146,188.9839,2801.0
2018-08-10 15:15:00,200.92,201.18,200.92,201.16,4374.0,188.9839,189.2284,188.9839,189.2096,4374.0
2018-08-10 15:20:00,201.22,201.54,201.2,201.46,6321.0,189.266,189.567,189.2472,189.4918,6321.0
2018-08-10 15:25:00,201.43,201.68,201.31,201.4,4470.0,189.4636,189.6987,189.3507,189.4354,4470.0
2018-08-10 15:30:00,201.39,201.39,201.26,201.26,4159.0,189.4259,189.4259,189.3037,189.3037,4159.0
2018-08-10 15:35:00,201.33,201.41,201.31,201.41,9506.0,189.3695,189.4448,189.3507,189.4448,9506.0
2018-08-10 15:40:00,201.39,201.41,201.17,201.2,7109.0,189.4259,189.4448,189.219,189.2472,7109.0
2018-08-10 15:45:00,201.14,201.31,201.05,201.25,6589.0,189.1908,189.3507,189.1061,189.2943,6589.0
2018-08-10 15:50:00,201.22,201.34,201.21,201.34,11590.0,189.266,189.3789,189.2566,189.3789,11590.0
2018-08-10 15:55:00,201.35,201.43,201.29,201.3,39626.0,189.3883,189.4636,189.3319,189.3413,39626.0
2018-08-13 09:30:00,201.31,201.82,201.24,201.57,20174.0,189.3507,189.8304,189.2849,189.5953,20174.0
2018-08-13 09:35:00,201.57,201.57,201.0,201.17,5506.0,189.5953,189.5953,189.0591,189.219,5506.0
2018-08-13 09:40:00,201.08,201.64,201.02,201.53,6039.0,189.1344,189.6611,189.0779,189.5576,6039.0
2018-08-13 09:45:00,201.63,201.94,201.55,201.84,11523.0,189.6517,189.9433,189.5764,189.8492,11523.0
2018-08-13 09:50:00,201.74,201.93,201.59,201.59,8300.0,189.7552,189.9339,189.6141,189.6141,8300.0
2018-08-13 09:55:00,201.61,201.72,201.32,201.54,4750.0,189.6329,189.7363,189.3601,189.567,4750.0
2018-08-13 10:00:00,201.56,201.56,201.31,201.46,6600.0,189.5858,189.5858,189.3507,189.4918,6600.0
2018-08-13 10:05:00,201.36,201.68,201.35,201.56,9565.0,189.3977,189.6987,189.3883,189.5858,9565.0
2018-08-13 10:10:00,201.62,201.86,201.61,201.86,2019.0,189.6423,189.868,189.6329,189.868,2019.0
2018-08-13 10:15:00,201.87,202.05,201.76,202.02,8650.0,189.8774,190.0467,189.774,190.0185,8650.0
2018-08-13 10:20:00,202.03,202.11,201.88,202.05,5158.0,190.0279,190.1032,189.8868,190.0467,5158.0
2018-08-13 10:25:00,202.03,202.12,201.96,202.09,2400.0,190.0279,190.1126,189.9621,190.0844,2400.0
2018-08-13 10:30:00,202.03,202.22,202.03,202.13,6000.0,190.0279,190.2066,190.0279,190.122,6000.0
2018-08-13 10:35:00,202.04,202.11,201.88,201.88,3902.0,190.0373,190.1032,189.8868,189.8868,3902.0
2018-08-13 10:40:00,201.88,201.92,201.71,201.76,7592.0,189.8868,189.9245,189.7269,189.774,7592.0
2018-08-13 10:45:00,201.77,201.89,201.76,201.82,3000.0,189.7834,189.8962,189.774,189.8304,3000.0
2018-08-13 10:50:00,201.9,202.07,201.84,202.07,4775.0,189.9056,190.0655,189.8492,190.0655,4775.0
2018-08-13 10:55:00,201.99,202.01,201.7,201.79,10286.0,189.9903,190.0091,189.7175,189.8022,10286.0
2018-08-13 11:00:00,201.78,201.78,201.52,201.7,9130.0,189.7928,189.7928,189.5482,189.7175,9130.0
2018-08-13 11:05:00,201.6,201.66,201.26,201.26,1600.0,189.6235,189.6799,189.3037,189.3037,1600.0
2018-08-13 11:10:00,201.3,201.42,201.24,201.29,4711.0,189.3413,189.4542,189.2849,189.3319,4711.0
2018-08-13 11:15:00,201.29,201.31,201.0,201.01,7100.0,189.3319,189.3507,189.0591,189.0685,7100.0
2018-08-13 11:20:00,200.9,200.99,200.72,200.73,3771.0,188.9651,189.0497,188.7957,188.8052,3771.0
2018-08-13 11:25:00,200.64,200.74,200.56,200.56,2200.0,188.7205,188.8146,188.6453,188.6453,2200.0
2018-08-13 11:30:00,200.55,200.68,200.48,200.61,7200.0,188.6358,188.7581,188.57,188.6923,7200.0
2018-08-13 11:35:00,200.62,200.75,200.57,200.67,2500.0,188.7017,188.824,188.6547,188.7487,2500.0
2018-08-13 11:40:00,200.73,201.07,200.72,201.07,2000.0,188.8052,189.125,188.7957,189.125,2000.0
2018-08-13 11:45:00,201.07,201.17,200.95,201.02,2405.0,189.125,189.219,189.0121,189.0779,2405.0
2018-08-13 11:50:00,200.9,201.07,200.63,200.65,4564.0,188.9651,189.125,188.7111,188.7299,4564.0
2018-08-13 11:55:00,200.62,200.77,200.58,200.62,3450.0,188.7017,188.8428,188.6641,188.7017,3450.0
2018-08-13 12:00:00,200.6,200.74,200.49,200.54,2263.0,188.6829,188.8146,188.5794,188.6264,2263.0
2018-08-13 12:05:00,200.61,200.75,200.54,200.71,4000.0,188.6923,188.824,188.6264,188.7863,4000.0
2018-08-13 12:10:00,200.63,200.96,200.63,200.96,3215.0,188.7111,189.0215,188.7111,189.0215,3215.0
2018-08-13 12:15:00,200.93,200.94,200.84,200.85,2000.0,188.9933,189.0027,188.9086,188.918,2000.0
2018-08-13 12:20:00,200.87,200.96,200.71,200.71,2020.0,188.9368,189.0215,188.7863,188.7863,2020.0
2018-08-13 12:25:00,200.69,200.73,200.48,200.5,3300.0,188.7675,188.8052,188.57,188.5888,3300.0
2018-08-13 12:30:00,200.55,200.6,200.47,200.55,2861.0,188.6358,188.6829,188.5606,188.6358,2861.0
2018-08-13 12:35:00,200.54,200.72,200.53,200.72,2400.0,188.6264,188.7957,188.617,188.7957,2400.0
2018-08-13 12:40:00,200.72,200.79,200.65,200.74,4429.0,188.7957,188.8616,188.7299,188.8146,4429.0
2018-08-13 12:45:00,200.74,200.81,200.51,200.51,7202.0,188.8146,188.8804,188.5982,188.5982,7202.0
2018-08-13 12:50:00,200.63,200.89,200.55,200.77,12118.0,188.7111,188.9556,188.6358,188.8428,12118.0
2018-08-13 12:55:00,200.74,200.86,200.72,200.76,4440.0,188.8146,188.9274,188.7957,188.8334,4440.0
2018-08-13 13:00:00,200.7,200.7,200.39,200.55,3950.0,188.7769,188.7769,188.4854,188.6358,3950.0
2018-08-13 13:05:00,200.52,200.6,200.46,200.59,3100.0,188.6076,188.6829,188.5512,188.6735,3100.0
2018-08-13 13:10:00,200.62,200.76,200.57,200.66,3200.0,188.7017,188.8334,188.6547,188.7393,3200.0
2018-08-13 13:15:00,200.62,201.08,200.56,201.08,5600.0,188.7017,189.1344,188.6453,189.1344,5600.0
2018-08-13 13:20:00,201.0,201.08,200.96,201.02,4054.0,189.0591,189.1344,189.0215,189.0779,4054.0
2018-08-13 13:25:00,200.98,201.13,200.97,201.04,1200.0,189.0403,189.1814,189.0309,189.0967,1200.0
2018-08-13 13:30:00,201.16,201.31,201.16,201.28,1500.0,189.2096,189.3507,189.2096,189.3225,1500.0
2018-08-13 13:35:00,201.23,201.29,201.1,201.1,4300.0,189.2754,189.3319,189.1532,189.1532,4300.0
2018-08-13 13:40:00,201.13,201.2,201.12,201.15,1306.0,189.1814,189.2472,189.172,189.2002,1306.0
2018-08-13 13:45:00,201.17,201.17,200.96,201.1,1872.0,189.219,189.219,189.0215,189.1532,1872.0
2018-08-13 13:50:00,201.09,201.24,201.04,201.24,2700.0,189.1438,189.2849,189.0967,189.2849,2700.0
2018-08-13 13:55:00,201.24,201.24,200.87,200.91,6200.0,189.2849,189.2849,188.9368,188.9745,6200.0
2018-08-13 14:00:00,200.8,201.14,200.78,201.08,3905.0,188.871,189.1908,188.8522,189.1344,3905.0
2018-08-13 14:05:00,201.09,201.1,200.83,200.88,3815.0,189.1438,189.1532,188.8992,188.9462,3815.0
2018-08-13 14:10:00,200.85,200.95,200.84,200.88,3700.0,188.918,189.0121,188.9086,188.9462,3700.0
2018-08-13 14:15:00,200.89,200.98,200.87,200.87,5900.0,188.9556,189.0403,188.9368,188.9368,5900.0
2018-08-13 14:20:00,200.88,201.19,200.88,201.19,5100.0,188.9462,189.2378,188.9462,189.2378,5100.0
2018-08-13 14:25:00,201.25,201.49,201.22,201.48,4940.0,189.2943,189.52,189.266,189.5106,4940.0
2018-08-13 14:30:00,201.45,201.51,201.28,201.28,3684.0,189.4824,189.5388,189.3225,189.3225,3684.0
2018-08-13 14:35:00,201.29,201.33,200.94,200.95,4373.0,189.3319,189.3695,189.0027,189.0121,4373.0
2018-08-13 14:40:00,201.0,201.01,200.94,200.98,2369.0,189.0591,189.0685,189.0027,189.0403,2369.0
2018-08-13 14:45:00,200.93,200.95,200.79,200.88,4500.0,188.9933,189.0121,188.8616,188.9462,4500.0
2018-08-13 14:50:00,200.8,200.83,200.55,200.55,4433.0,188.871,188.8992,188.6358,188.6358,4433.0
2018-08-13 14:55:00,200.59,200.84,200.53,200.63,3420.0,188.6735,188.9086,188.617,188.7111,3420.0
2018-08-13 15:00:00,200.63,200.67,200.52,200.67,4222.0,188.7111,188.7487,188.6076,188.7487,4222.0
2018-08-13 15:05:00,200.67,200.73,200.52,200.73,3576.0,188.7487,188.8052,188.6076,188.8052,3576.0
2018-08-13 15:10:00,200.74,200.85,200.63,200.77,6900.0,188.8146,188.918,188.7111,188.8428,6900.0
2018-08-13 15:15:00,200.81,200.96,200.79,200.82,3700.0,188.8804,189.0215,188.8616,188.8898,3700.0
2018-08-13 15:20:00,200.89,200.9,200.78,200.87,4230.0,188.9556,188.9651,188.8522,188.9368,4230.0
2018-08-13 15:25:00,200.89,200.91,200.64,200.7,6839.0,188.9556,188.9745,188.7205,188.7769,6839.0
2018-08-13 15:30:00,200.64,200.72,200.58,200.6,6755.0,188.7205,188.7957,188.6641,188.6829,6755.0
2018-08-13 15:35:00,200.62,200.8,200.59,200.79,5310.0,188.7017,188.871,188.6735,188.8616,5310.0
2018-08-13 15:40:00,200.76,200.82,200.66,200.78,7844.0,188.8334,188.8898,188.7393,188.8522,7844.0
2018-08-13 15:45:00,200.77,200.77,200.64,200.66,14259.0,188.8428,188.8428,188.7205,188.7393,14259.0
2018-08-13 15:50:00,200.63,200.63,200.49,200.61,11556.0,188.7111,188.7111,188.5794,188.6923,11556.0
2018-08-13 15:55:00,200.58,200.68,200.49,200.54,29583.0,188.6641,188.7581,188.5794,188.6264,29583.0
2018-08-14 09:30:00,201.92,202.62,201.92,202.08,20857.0,189.9245,190.5829,189.9245,190.075,20857.0
2018-08-14 09:35:00,202.23,202.61,201.88,202.6,5322.0,190.216,190.5735,189.8868,190.5641,5322.0
2018-08-14 09:40:00,202.56,202.56,202.21,202.35,5725.0,190.5264,190.5264,190.1972,190.3289,5725.0
2018-08-14 09:45:00,202.53,202.64,202.1,202.2,5804.0,190.4982,190.6017,190.0938,190.1878,5804.0
2018-08-14 09:50:00,201.92,202.21,201.87,202.21,2319.0,189.9245,190.1972,189.8774,190.1972,2319.0
2018-08-14 09:55:00,202.24,202.38,202.2,202.33,4393.0,190.2254,190.3571,190.1878,190.3101,4393.0
2018-08-14 10:00:00,202.35,202.35,201.76,201.76,6031.0,190.3289,190.3289,189.774,189.774,6031.0
2018-08-14 10:05:00,201.76,202.08,201.76,202.03,3590.0,189.774,190.075,189.774,190.0279,3590.0
2018-08-14 10:10:00,202.13,202.32,202.04,202.31,2200.0,190.122,190.3007,190.0373,190.2913,2200.0
2018-08-14 10:15:00,202.38,202.46,202.28,202.31,3000.0,190.3571,190.4324,190.2631,190.2913,3000.0
2018-08-14 10:20:00,202.34,202.41,202.21,202.22,1325.0,190.3195,190.3853,190.1972,190.2066,1325.0
2018-08-14 10:25:00,202.25,202.37,202.17,202.34,1334.0,190.2349,190.3477,190.1596,190.3195,1334.0
2018-08-14 10:30:00,202.29,202.56,202.18,202.4,3100.0,190.2725,190.5264,190.169,190.3759,3100.0
2018-08-14 10:35:00,202.51,202.72,202.48,202.6,3200.0,190.4794,190.6769,190.4512,190.5641,3200.0
2018-08-14 10:40:00,202.52,202.53,202.4,202.47,1706.0,190.4888,190.4982,190.3759,190.4418,1706.0
2018-08-14 10:45:00,202.46,202.76,202.46,202.68,3200.0,190.4324,190.7146,190.4324,190.6393,3200.0
2018-08-14 10:50:00,202.74,202.87,202.61,202.86,2620.0,190.6957,190.818,190.5735,190.8086,2620.0
2018-08-14 10:55:00,202.9,202.96,202.59,202.59,2000.0,190.8462,190.9027,190.5547,190.5547,2000.0
2018-08-14 11:00:00,202.59,202.61,202.52,202.57,3846.0,190.5547,190.5735,190.4888,190.5358,3846.0
2018-08-14 11:05:00,202.62,202.77,202.57,202.66,1831.0,190.5829,190.724,190.5358,190.6205,1831.0
2018-08-14 11:10:00,202.69,202.77,202.64,202.75,6477.0,190.6487,190.724,190.6017,190.7052,6477.0
2018-08-14 11:15:00,202.68,202.68,202.36,202.36,1766.0,190.6393,190.6393,190.3383,190.3383,1766.0
2018-08-14 11:20:00,202.34,202.64,202.34,202.64,1990.0,190.3195,190.6017,190.3195,190.6017,1990.0
2018-08-14 11:25:00,202.63,202.69,202.43,202.43,2467.0,190.5923,190.6487,190.4042,190.4042,2467.0
2018-08-14 11:30:00,202.44,202.52,202.33,202.44,1400.0,190.4136,190.4888,190.3101,190.4136,1400.0
2018-08-14 11:35:00,202.4,202.49,202.4,202.49,600.0,190.3759,190.4606,190.3759,190.4606,600.0
2018-08-14 11:40:00,202.54,202.55,202.42,202.46,2355.0,190.5076,190.517,190.3948,190.4324,2355.0
2018-08-14 11:45:00,202.41,202.57,202.37,202.56,1600.0,190.3853,190.5358,190.3477,190.5264,1600.0
2018-08-14 11:50:00,202.56,202.65,202.53,202.65,2440.0,190.5264,190.6111,190.4982,190.6111,2440.0
2018-08-14 11:55:00,202.61,202.61,202.37,202.39,2900.0,190.5735,190.5735,190.3477,190.3665,2900.0
2018-08-14 12:00:00,202.5,202.6,202.5,202.6,1913.0,190.47,190.5641,190.47,190.5641,1913.0
2018-08-14 12:05:00,202.64,202.74,202.6,202.7,2500.0,190.6017,190.6957,190.5641,190.6581,2500.0
2018-08-14 12:10:00,202.73,202.73,202.57,202.61,2311.0,190.6863,190.6863,190.5358,190.5735,2311.0
2018-08-14 12:15:00,202.67,202.88,202.67,202.88,2100.0,190.6299,190.8274,190.6299,190.8274,2100.0
2018-08-14 12:20:00,202.86,202.9,202.77,202.83,3200.0,190.8086,190.8462,190.724,190.7804,3200.0
2018-08-14 12:25:00,202.86,202.9,202.83,202.83,430.0,190.8086,190.8462,190.7804,190.7804,430.0
2018-08-14 12:30:00,202.89,202.93,202.82,202.83,500.0,190.8368,190.8745,190.771,190.7804,500.0
2018-08-14 12:35:00,202.84,202.96,202.84,202.88,2700.0,190.7898,190.9027,190.7898,190.8274,2700.0
2018-08-14 12:40:00,202.88,203.15,202.88,203.0,10260.0,190.8274,191.0814,190.8274,190.9403,10260.0
2018-08-14 12:45:00,202.99,203.06,202.89,202.89,3100.0,190.9309,190.9967,190.8368,190.8368,3100.0
2018-08-14 12:50:00,202.83,202.87,202.75,202.78,1700.0,190.7804,190.818,190.7052,190.7334,1700.0
2018-08-14 12:55:00,202.75,202.75,202.65,202.67,1257.0,190.7052,190.7052,190.6111,190.6299,1257.0
2018-08-14 13:00:00,202.65,203.08,202.65,203.07,10645.0,190.6111,191.0155,190.6111,191.0061,10645.0
2018-08-14 13:05:00,203.01,203.07,202.89,202.89,1000.0,190.9497,191.0061,190.8368,190.8368,1000.0
2018-08-14 13:10:00,202.91,203.09,202.91,203.09,3801.0,190.8556,191.025,190.8556,191.025,3801.0
2018-08-14 13:15:00,203.09,203.1,202.98,203.1,2400.0,191.025,191.0344,190.9215,191.0344,2400.0
2018-08-14 13:20:00,203.07,203.08,202.96,203.08,1939.0,191.0061,191.0155,190.9027,191.0155,1939.0
2018-08-14 13:25:00,203.05,203.05,202.85,202.94,1072.0,190.9873,190.9873,190.7992,190.8839,1072.0
2018-08-14 13:30:00,202.97,203.09,202.96,203.03,2100.0,190.9121,191.025,190.9027,190.9685,2100.0
2018-08-14 13:35:00,203.0,203.17,203.0,203.1,5100.0,190.9403,191.1002,190.9403,191.0344,5100.0
2018-08-14 13:40:00,203.08,203.09,203.04,203.04,800.0,191.0155,191.025,190.9779,190.9779,800.0
2018-08-14 13:45:00,203.07,203.13,203.02,203.02,1537.0,191.0061,191.0626,190.9591,190.9591,1537.0
2018-08-14 13:50:00,202.98,203.0,202.86,202.97,2922.0,190.9215,190.9403,190.8086,190.9121,2922.0
2018-08-14 13:55:00,203.04,203.11,203.04,203.11,700.0,190.9779,191.0438,190.9779,191.0438,700.0
2018-08-14 14:00:00,203.15,203.42,203.12,203.31,5102.0,191.0814,191.3353,191.0532,191.2319,5102.0
2018-08-14 14:05:00,203.3,203.44,203.09,203.2,6588.0,191.2225,191.3542,191.025,191.1284,6588.0
2018-08-14 14:10:00,203.16,203.16,203.05,203.14,1100.0,191.0908,191.0908,190.9873,191.072,1100.0
2018-08-14 14:15:00,203.16,203.31,203.09,203.27,2918.0,191.0908,191.2319,191.025,191.1943,2918.0
2018-08-14 14:20:00,203.27,203.27,203.1,203.13,4200.0,191.1943,191.1943,191.0344,191.0626,4200.0
2018-08-14 14:25:00,203.04,203.14,202.93,203.13,2600.0,190.9779,191.072,190.8745,191.0626,2600.0
2018-08-14 14:30:00,203.11,203.18,203.08,203.16,2322.0,191.0438,191.1096,191.0155,191.0908,2322.0
2018-08-14 14:35:00,203.13,203.15,203.07,203.11,2600.0,191.0626,191.0814,191.0061,191.0438,2600.0
2018-08-14 14:40:00,203.14,203.17,203.09,203.11,1415.0,191.072,191.1002,191.025,191.0438,1415.0
2018-08-14 14:45:00,203.09,203.09,202.96,202.96,1717.0,191.025,191.025,190.9027,190.9027,1717.0
2018-08-14 14:50:00,202.96,203.0,202.91,202.94,2025.0,190.9027,190.9403,190.8556,190.8839,2025.0
2018-08-14 14:55:00,202.91,203.04,202.91,203.02,2300.0,190.8556,190.9779,190.8556,190.9591,2300.0
2018-08-14 15:00:00,202.99,203.28,202.99,203.21,3700.0,190.9309,191.2037,190.9309,191.1378,3700.0
2018-08-14 15:05:00,203.22,203.22,203.12,203.19,2300.0,191.1472,191.1472,191.0532,191.119,2300.0
2018-08-14 15:10:00,203.18,203.25,203.15,203.25,5113.0,191.1096,191.1754,191.0814,191.1754,5113.0
2018-08-14 15:15:00,203.22,203.33,203.19,203.33,2500.0,191.1472,191.2507,191.119,191.2507,2500.0
2018-08-14 15:20:00,203.29,203.32,203.18,203.29,6503.0,191.2131,191.2413,191.1096,191.2131,6503.0
2018-08-14 15:25:00,203.23,203.27,203.19,203.21,4112.0,191.1566,191.1943,191.119,191.1378,4112.0
2018-08-14 15:30:00,203.17,203.18,203.05,203.17,10880.0,191.1002,191.1096,190.9873,191.1002,10880.0
2018-08-14 15:35:00,203.23,203.31,203.18,203.31,8135.0,191.1566,191.2319,191.1096,191.2319,8135.0
2018-08-14 15:40:00,203.31,203.31,203.23,203.23,5564.0,191.2319,191.2319,191.1566,191.1566,5564.0
2018-08-14 15:45:00,203.23,203.29,203.1,203.1,7403.0,191.1566,191.2131,191.0344,191.0344,7403.0
2018-08-14 15:50:00,203.14,203.14,203.03,203.1,16361.0,191.072,191.072,190.9685,191.0344,16361.0
2018-08-14 15:55:00,203.07,203.17,203.01,203.06,23881.0,191.0061,191.1002,190.9497,190.9967,23881.0
2018-08-15 09:30:00,201.27,202.19,201.27,202.09,16568.0,189.3131,190.1784,189.3131,190.0844,16568.0
2018-08-15 09:35:00,202.09,202.72,201.57,202.57,5600.0,190.0844,190.6769,189.5953,190.5358,5600.0
2018-08-15 09:40:00,202.57,203.37,202.51,203.27,10325.0,190.5358,191.2883,190.4794,191.1943,10325.0
2018-08-15 09:45:00,203.26,203.6,202.97,203.24,22161.0,191.1849,191.5047,190.9121,191.166,22161.0
2018-08-15 09:50:00,203.14,203.19,202.66,202.74,15880.0,191.072,191.119,190.6205,190.6957,15880.0
2018-08-15 09:55:00,202.66,202.66,202.23,202.25,5305.0,190.6205,190.6205,190.216,190.2349,5305.0
2018-08-15 10:00:00,202.17,202.18,201.74,201.74,7793.0,190.1596,190.169,189.7552,189.7552,7793.0
2018-08-15 10:05:00,201.73,201.82,201.67,201.73,4100.0,189.7457,189.8304,189.6893,189.7457,4100.0
2018-08-15 10:10:00,201.59,201.73,201.44,201.44,8180.0,189.6141,189.7457,189.473,189.473,8180.0
2018-08-15 10:15:00,201.34,201.34,200.59,200.61,8834.0,189.3789,189.3789,188.6735,188.6923,8834.0
2018-08-15 10:20:00,200.6,200.78,200.37,200.63,4025.0,188.6829,188.8522,188.4665,188.7111,4025.0
2018-08-15 10:25:00,200.6,200.6,200.41,200.47,800.0,188.6829,188.6829,188.5042,188.5606,800.0
2018-08-15 10:30:00,200.4,200.74,200.38,200.49,5837.0,188.4948,188.8146,188.4759,188.5794,5837.0
2018-08-15 10:35:00,200.57,201.09,200.53,201.05,3125.0,188.6547,189.1438,188.617,189.1061,3125.0
2018-08-15 10:40:00,201.12,201.15,200.8,200.83,3000.0,189.172,189.2002,188.871,188.8992,3000.0
2018-08-15 10:45:00,200.77,200.91,200.73,200.81,6141.0,188.8428,188.9745,188.8052,188.8804,6141.0
2018-08-15 10:50:00,200.83,200.83,200.53,200.8,11169.0,188.8992,188.8992,188.617,188.871,11169.0
2018-08-15 10:55:00,200.84,201.04,200.69,200.93,14994.0,188.9086,189.0967,188.7675,188.9933,14994.0
2018-08-15 11:00:00,200.96,201.56,200.96,201.56,16390.0,189.0215,189.5858,189.0215,189.5858,16390.0
2018-08-15 11:05:00,201.46,201.92,201.35,201.86,8600.0,189.4918,189.9245,189.3883,189.868,8600.0
2018-08-15 11:10:00,201.9,201.9,201.72,201.81,3400.0,189.9056,189.9056,189.7363,189.821,3400.0
2018-08-15 11:15:00,201.87,201.97,201.81,201.81,2202.0,189.8774,189.9715,189.821,189.821,2202.0
2018-08-15 11:20:00,201.91,202.05,201.87,201.87,3300.0,189.9151,190.0467,189.8774,189.8774,3300.0
2018-08-15 11:25:00,202.01,202.08,201.93,201.99,2400.0,190.0091,190.075,189.9339,189.9903,2400.0
2018-08-15 11:30:00,201.99,202.05,201.92,201.94,3000.0,189.9903,190.0467,189.9245,189.9433,3000.0
2018-08-15 11:35:00,202.09,202.4,202.07,202.1,5716.0,190.0844,190.3759,190.0655,190.0938,5716.0
2018-08-15 11:40:00,202.05,202.19,201.95,202.01,8807.0,190.0467,190.1784,189.9527,190.0091,8807.0
2018-08-15 11:45:00,202.06,202.06,201.76,202.0,1900.0,190.0561,190.0561,189.774,189.9997,1900.0
2018-08-15 11:50:00,201.96,201.96,201.74,201.8,2700.0,189.9621,189.9621,189.7552,189.8116,2700.0
2018-08-15 11:55:00,201.85,201.88,201.7,201.7,6915.0,189.8586,189.8868,189.7175,189.7175,6915.0
2018-08-15 12:00:00,201.78,201.86,201.69,201.8,2510.0,189.7928,189.868,189.7081,189.8116,2510.0
2018-08-15 12:05:00,201.8,201.9,201.69,201.9,2200.0,189.8116,189.9056,189.7081,189.9056,2200.0
2018-08-15 12:10:00,202.03,202.03,201.89,201.9,2200.0,190.0279,190.0279,189.8962,189.9056,2200.0
2018-08-15 12:15:00,201.92,202.03,201.84,202.02,2400.0,189.9245,190.0279,189.8492,190.0185,2400.0
2018-08-15 12:20:00,201.96,202.18,201.83,202.18,5046.0,189.9621,190.169,189.8398,190.169,5046.0
2018-08-15 12:25:00,202.18,202.25,202.16,202.18,1700.0,190.169,190.2349,190.1502,190.169,1700.0
2018-08-15 12:30:00,202.15,202.32,202.15,202.24,2600.0,190.1408,190.3007,190.1408,190.2254,2600.0
2018-08-15 12:35:00,202.31,202.32,202.17,202.26,2800.0,190.2913,190.3007,190.1596,190.2443,2800.0
2018-08-15 12:40:00,202.27,202.28,202.02,202.09,2465.0,190.2537,190.2631,190.0185,190.0844,2465.0
2018-08-15 12:45:00,202.03,202.06,201.85,201.91,2800.0,190.0279,190.0561,189.8586,189.9151,2800.0
2018-08-15 12:50:00,201.95,202.07,201.87,201.94,2441.0,189.9527,190.0655,189.8774,189.9433,2441.0
2018-08-15 12:55:00,201.87,202.04,201.87,202.04,1700.0,189.8774,190.0373,189.8774,190.0373,1700.0
2018-08-15 13:00:00,202.13,202.19,202.06,202.06,2951.0,190.122,190.1784,190.0561,190.0561,2951.0
2018-08-15 13:05:00,202.06,202.33,202.05,202.28,3400.0,190.0561,190.3101,190.0467,190.2631,3400.0
2018-08-15 13:10:00,202.21,202.21,202.0,202.04,3100.0,190.1972,190.1972,189.9997,190.0373,3100.0
2018-08-15 13:15:00,202.03,202.03,201.91,201.92,2200.0,190.0279,190.0279,189.9151,189.9245,2200.0
2018-08-15 13:20:00,201.8,201.86,201.62,201.62,4370.0,189.8116,189.868,189.6423,189.6423,4370.0
2018-08-15 13:25:00,201.66,201.77,201.56,201.59,4864.0,189.6799,189.7834,189.5858,189.6141,4864.0
2018-08-15 13:30:00,201.52,201.52,200.78,201.21,17144.0,189.5482,189.5482,188.8522,189.2566,17144.0
2018-08-15 13:35:00,201.27,201.68,201.18,201.63,2510.0,189.3131,189.6987,189.2284,189.6517,2510.0
2018-08-15 13:40:00,201.71,201.8,201.67,201.75,6100.0,189.7269,189.8116,189.6893,189.7646,6100.0
2018-08-15 13:45:00,201.81,201.81,201.51,201.55,3990.0,189.821,189.821,189.5388,189.5764,3990.0
2018-08-15 13:50:00,201.55,201.82,201.51,201.82,3810.0,189.5764,189.8304,189.5388,189.8304,3810.0
2018-08-15 13:55:00,201.84,201.89,201.61,201.61,6604.0,189.8492,189.8962,189.6329,189.6329,6604.0
2018-08-15 14:00:00,201.58,201.72,201.55,201.72,3337.0,189.6047,189.7363,189.5764,189.7363,3337.0
2018-08-15 14:05:00,201.74,201.77,201.64,201.64,6779.0,189.7552,189.7834,189.6611,189.6611,6779.0
2018-08-15 14:10:00,201.67,201.72,201.32,201.32,6600.0,189.6893,189.7363,189.3601,189.3601,6600.0
2018-08-15 14:15:00,201.43,201.61,201.42,201.61,4452.0,189.4636,189.6329,189.4542,189.6329,4452.0
2018-08-15 14:20:00,201.62,201.75,201.6,201.64,5608.0,189.6423,189.7646,189.6235,189.6611,5608.0
2018-08-15 14:25:00,201.63,201.63,201.34,201.34,5019.0,189.6517,189.6517,189.3789,189.3789,5019.0
2018-08-15 14:30:00,201.34,201.39,201.25,201.38,5400.0,189.3789,189.4259,189.2943,189.4165,5400.0
2018-08-15 14:35:00,201.43,201.65,201.43,201.54,2969.0,189.4636,189.6705,189.4636,189.567,2969.0
2018-08-15 14:40:00,201.54,201.55,201.43,201.45,4500.0,189.567,189.5764,189.4636,189.4824,4500.0
2018-08-15 14:45:00,201.42,201.46,201.21,201.34,5136.0,189.4542,189.4918,189.2566,189.3789,5136.0
2018-08-15 14:50:00,201.36,201.51,201.32,201.48,3844.0,189.3977,189.5388,189.3601,189.5106,3844.0
2018-08-15 14:55:00,201.53,201.63,201.4,201.61,6700.0,189.5576,189.6517,189.4354,189.6329,6700.0
2018-08-15 15:00:00,201.61,201.8,201.6,201.77,6600.0,189.6329,189.8116,189.6235,189.7834,6600.0
2018-08-15 15:05:00,201.7,201.79,201.62,201.63,13293.0,189.7175,189.8022,189.6423,189.6517,13293.0
2018-08-15 15:10:00,201.6,201.61,201.25,201.26,6300.0,189.6235,189.6329,189.2943,189.3037,6300.0
2018-08-15 15:15:00,201.29,201.62,201.19,201.54,13810.0,189.3319,189.6423,189.2378,189.567,13810.0
2018-08-15 15:20:00,201.52,201.54,201.41,201.54,4543.0,189.5482,189.567,189.4448,189.567,4543.0
2018-08-15 15:25:00,201.5,201.68,201.5,201.59,5269.0,189.5294,189.6987,189.5294,189.6141,5269.0
2018-08-15 15:30:00,201.59,201.98,201.58,201.95,7089.0,189.6141,189.9809,189.6047,189.9527,7089.0
2018-08-15 15:35:00,201.94,201.97,201.73,201.95,14231.0,189.9433,189.9715,189.7457,189.9527,14231.0
2018-08-15 15:40:00,201.94,202.03,201.9,201.98,15612.0,189.9433,190.0279,189.9056,189.9809,15612.0
2018-08-15 15:45:00,201.97,202.08,201.91,202.03,11520.0,189.9715,190.075,189.9151,190.0279,11520.0
2018-08-15 15:50:00,202.01,202.01,201.83,201.86,17978.0,190.0091,190.0091,189.8398,189.868,17978.0
2018-08-15 15:55:00,201.88,202.0,201.51,201.74,51381.0,189.8868,189.9997,189.5388,189.7552,51381.0
2018-08-16 09:30:00,202.98,203.42,202.31,203.32,17043.0,190.9215,191.3353,190.2913,191.2413,17043.0
2018-08-16 09:35:00,203.35,203.35,202.55,202.55,13940.0,191.2695,191.2695,190.517,190.517,13940.0
2018-08-16 09:40:00,202.69,203.24,202.69,202.97,7550.0,190.6487,191.166,190.6487,190.9121,7550.0
2018-08-16 09:45:00,202.89,203.15,202.23,202.4,4744.0,190.8368,191.0814,190.216,190.3759,4744.0
2018-08-16 09:50:00,202.46,202.68,202.46,202.56,7710.0,190.4324,190.6393,190.4324,190.5264,7710.0
2018-08-16 09:55:00,202.58,202.91,202.53,202.61,8312.0,190.5452,190.8556,190.4982,190.5735,8312.0
2018-08-16 10:00:00,202.86,202.99,202.67,202.83,3720.0,190.8086,190.9309,190.6299,190.7804,3720.0
2018-08-16 10:05:00,202.85,203.08,202.85,203.05,6200.0,190.7992,191.0155,190.7992,190.9873,6200.0
2018-08-16 10:10:00,203.1,203.42,203.09,203.28,5364.0,191.0344,191.3353,191.025,191.2037,5364.0
2018-08-16 10:15:00,203.24,203.32,202.9,203.17,8800.0,191.166,191.2413,190.8462,191.1002,8800.0
2018-08-16 10:20:00,203.18,203.49,203.18,203.21,4239.0,191.1096,191.4012,191.1096,191.1378,4239.0
2018-08-16 10:25:00,203.26,203.26,202.9,203.23,4506.0,191.1849,191.1849,190.8462,191.1566,4506.0
2018-08-16 10:30:00,203.41,203.61,203.32,203.39,1900.0,191.3259,191.5141,191.2413,191.3071,1900.0
2018-08-16 10:35:00,203.44,203.55,203.41,203.46,1332.0,191.3542,191.4576,191.3259,191.373,1332.0
2018-08-16 10:40:00,203.47,203.6,203.32,203.47,1700.0,191.3824,191.5047,191.2413,191.3824,1700.0
2018-08-16 10:45:00,203.48,203.51,203.27,203.27,900.0,191.3918,191.42,191.1943,191.1943,900.0
2018-08-16 10:50:00,203.29,203.31,203.01,203.09,4250.0,191.2131,191.2319,190.9497,191.025,4250.0
2018-08-16 10:55:00,203.15,203.49,203.15,203.24,2314.0,191.0814,191.4012,191.0814,191.166,2314.0
2018-08-16 11:00:00,203.41,203.41,203.17,203.21,2900.0,191.3259,191.3259,191.1002,191.1378,2900.0
2018-08-16 11:05:00,203.22,203.31,203.19,203.25,1100.0,191.1472,191.2319,191.119,191.1754,1100.0
2018-08-16 11:10:00,203.19,203.42,203.15,203.26,4092.0,191.119,191.3353,191.0814,191.1849,4092.0
2018-08-16 11:15:00,203.26,203.34,203.06,203.06,6600.0,191.1849,191.2601,190.9967,190.9967,6600.0
2018-08-16 11:20:00,203.06,203.23,203.06,203.11,1812.0,190.9967,191.1566,190.9967,191.0438,1812.0
2018-08-16 11:25:00,203.13,203.13,202.91,203.03,8553.0,191.0626,191.0626,190.8556,190.9685,8553.0
2018-08-16 11:30:00,203.04,203.04,202.83,202.93,3900.0,190.9779,190.9779,190.7804,190.8745,3900.0
2018-08-16 11:35:00,202.99,203.03,202.84,202.85,2900.0,190.9309,190.9685,190.7898,190.7992,2900.0
2018-08-16 11:40:00,202.92,202.94,202.81,202.81,4400.0,190.8651,190.8839,190.7616,190.7616,4400.0
2018-08-16 11:45:00,202.85,202.85,202.72,202.72,1798.0,190.7992,190.7992,190.6769,190.6769,1798.0
2018-08-16 11:50:00,202.67,202.7,202.56,202.7,1200.0,190.6299,190.6581,190.5264,190.6581,1200.0
2018-08-16 11:55:00,202.69,202.87,202.65,202.78,2103.0,190.6487,190.818,190.6111,190.7334,2103.0
2018-08-16 12:00:00,202.78,202.92,202.75,202.87,2600.0,190.7334,190.8651,190.7052,190.818,2600.0
2018-08-16 12:05:00,202.86,203.12,202.86,203.02,5600.0,190.8086,191.0532,190.8086,190.9591,5600.0
2018-08-16 12:10:00,203.06,203.13,203.06,203.12,900.0,190.9967,191.0626,190.9967,191.0532,900.0
2018-08-16 12:15:00,203.18,203.22,203.16,203.2,1600.0,191.1096,191.1472,191.0908,191.1284,1600.0
2018-08-16 12:20:00,203.26,203.28,203.15,203.16,2000.0,191.1849,191.2037,191.0814,191.0908,2000.0
2018-08-16 12:25:00,203.11,203.16,203.07,203.07,2315.0,191.0438,191.0908,191.0061,191.0061,2315.0
2018-08-16 12:30:00,203.0,203.03,202.85,202.85,1568.0,190.9403,190.9685,190.7992,190.7992,1568.0
2018-08-16 12:35:00,202.85,202.85,202.71,202.71,2800.0,190.7992,190.7992,190.6675,190.6675,2800.0
2018-08-16 12:40:00,202.64,202.64,202.46,202.46,1100.0,190.6017,190.6017,190.4324,190.4324,1100.0
2018-08-16 12:45:00,202.43,202.57,202.42,202.53,3300.0,190.4042,190.5358,190.3948,190.4982,3300.0
2018-08-16 12:50:00,202.48,202.55,202.45,202.55,2825.0,190.4512,190.517,190.423,190.517,2825.0
2018-08-16 12:55:00,202.5,202.56,202.31,202.38,2500.0,190.47,190.5264,190.2913,190.3571,2500.0
2018-08-16 13:00:00,202.49,202.58,202.44,202.55,7116.0,190.4606,190.5452,190.4136,190.517,7116.0
2018-08-16 13:05:00,202.65,202.65,202.57,202.62,1700.0,190.6111,190.6111,190.5358,190.5829,1700.0
2018-08-16 13:10:00,202.58,202.7,202.55,202.7,800.0,190.5452,190.6581,190.517,190.6581,800.0
2018-08-16 13:15:00,202.58,202.71,202.51,202.57,2800.0,190.5452,190.6675,190.4794,190.5358,2800.0
2018-08-16 13:20:00,202.63,202.69,202.52,202.69,3600.0,190.5923,190.6487,190.4888,190.6487,3600.0
2018-08-16 13:25:00,202.68,202.73,202.62,202.62,900.0,190.6393,190.6863,190.5829,190.5829,900.0
2018-08-16 13:30:00,202.64,202.64,202.44,202.44,1800.0,190.6017,190.6017,190.4136,190.4136,1800.0
2018-08-16 13:35:00,202.53,202.61,202.5,202.54,2800.0,190.4982,190.5735,190.47,190.5076,2800.0
2018-08-16 13:40:00,202.57,202.63,202.48,202.48,1600.0,190.5358,190.5923,190.4512,190.4512,1600.0
2018-08-16 13:45:00,202.41,202.43,202.31,202.34,2424.0,190.3853,190.4042,190.2913,190.3195,2424.0
2018-08-16 13:50:00,202.24,202.35,202.24,202.35,1005.0,190.2254,190.3289,190.2254,190.3289,1005.0
2018-08-16 13:55:00,202.3,202.39,202.3,202.33,1900.0,190.2819,190.3665,190.2819,190.3101,1900.0
2018-08-16 14:00:00,202.32,202.45,202.23,202.45,1800.0,190.3007,190.423,190.216,190.423,1800.0
2018-08-16 14:05:00,202.43,202.45,202.39,202.39,675.0,190.4042,190.423,190.3665,190.3665,675.0
2018-08-16 14:10:00,202.47,202.54,202.46,202.48,2058.0,190.4418,190.5076,190.4324,190.4512,2058.0
2018-08-16 14:15:00,202.5,202.64,202.5,202.61,1800.0,190.47,190.6017,190.47,190.5735,1800.0
2018-08-16 14:20:00,202.66,202.77,202.61,202.69,2500.0,190.6205,190.724,190.5735,190.6487,2500.0
2018-08-16 14:25:00,202.66,202.74,202.45,202.54,2450.0,190.6205,190.6957,190.423,190.5076,2450.0
2018-08-16 14:30:00,202.43,202.43,202.36,202.41,600.0,190.4042,190.4042,190.3383,190.3853,600.0
2018-08-16 14:35:00,202.45,202.58,202.45,202.56,1702.0,190.423,190.5452,190.423,190.5264,1702.0
2018-08-16 14:40:00,202.53,202.67,202.53,202.67,6015.0,190.4982,190.6299,190.4982,190.6299,6015.0
2018-08-16 14:45:00,202.74,202.83,202.73,202.83,2300.0,190.6957,190.7804,190.6863,190.7804,2300.0
2018-08-16 14:50:00,202.82,202.82,202.73,202.8,1400.0,190.771,190.771,190.6863,190.7522,1400.0
2018-08-16 14:55:00,202.86,202.93,202.82,202.86,2215.0,190.8086,190.8745,190.771,190.8086,2215.0
2018-08-16 15:00:00,202.82,202.92,202.8,202.86,3064.0,190.771,190.8651,190.7522,190.8086,3064.0
2018-08-16 15:05:00,202.9,202.94,202.81,202.81,3405.0,190.8462,190.8839,190.7616,190.7616,3405.0
2018-08-16 15:10:00,202.8,202.88,202.76,202.88,1300.0,190.7522,190.8274,190.7146,190.8274,1300.0
2018-08-16 15:15:00,202.82,202.88,202.76,202.88,8240.0,190.771,190.8274,190.7146,190.8274,8240.0
2018-08-16 15:20:00,202.86,203.13,202.86,203.13,13393.0,190.8086,191.0626,190.8086,191.0626,13393.0
2018-08-16 15:25:00,203.12,203.32,203.07,203.2,11327.0,191.0532,191.2413,191.0061,191.1284,11327.0
2018-08-16 15:30:00,203.17,203.17,202.8,202.87,8231.0,191.1002,191.1002,190.7522,190.818,8231.0
2018-08-16 15:35:00,202.88,202.88,202.7,202.74,3902.0,190.8274,190.8274,190.6581,190.6957,3902.0
2018-08-16 15:40:00,202.72,202.75,202.62,202.65,4328.0,190.6769,190.7052,190.5829,190.6111,4328.0
2018-08-16 15:45:00,202.59,202.69,202.58,202.64,7110.0,190.5547,190.6487,190.5452,190.6017,7110.0
2018-08-16 15:50:00,202.65,202.65,202.49,202.62,7344.0,190.6111,190.6111,190.4606,190.5829,7344.0
2018-08-16 15:55:00,202.63,202.78,202.52,202.73,32166.0,190.5923,190.7334,190.4888,190.6863,32166.0
2018-08-17 09:30:00,202.91,203.03,202.29,202.54,54623.0,190.8556,190.9685,190.2725,190.5076,54623.0
2018-08-17 09:35:00,202.98,203.02,202.76,203.02,4109.0,190.9215,190.9591,190.7146,190.9591,4109.0
2018-08-17 09:40:00,203.13,203.25,202.34,202.55,12603.0,191.0626,191.1754,190.3195,190.517,12603.0
2018-08-17 09:45:00,202.46,202.57,202.03,202.16,3544.0,190.4324,190.5358,190.0279,190.1502,3544.0
2018-08-17 09:50:00,202.29,202.42,202.17,202.42,12211.0,190.2725,190.3948,190.1596,190.3948,12211.0
2018-08-17 09:55:00,202.33,202.44,202.19,202.3,1858.0,190.3101,190.4136,190.1784,190.2819,1858.0
2018-08-17 10:00:00,202.33,202.55,202.31,202.51,7644.0,190.3101,190.517,190.2913,190.4794,7644.0
2018-08-17 10:05:00,202.45,202.56,202.31,202.56,3300.0,190.423,190.5264,190.2913,190.5264,3300.0
2018-08-17 10:10:00,202.44,202.57,202.39,202.57,1700.0,190.4136,190.5358,190.3665,190.5358,1700.0
2018-08-17 10:15:00,202.57,202.83,202.57,202.61,6671.0,190.5358,190.7804,190.5358,190.5735,6671.0
2018-08-17 10:20:00,202.63,202.77,202.55,202.65,5250.0,190.5923,190.724,190.517,190.6111,5250.0
2018-08-17 10:25:00,202.64,202.85,202.54,202.74,3195.0,190.6017,190.7992,190.5076,190.6957,3195.0
2018-08-17 10:30:00,202.78,202.85,202.7,202.82,2145.0,190.7334,190.7992,190.6581,190.771,2145.0
2018-08-17 10:35:00,202.78,202.84,202.59,202.66,7213.0,190.7334,190.7898,190.5547,190.6205,7213.0
2018-08-17 10:40:00,202.62,202.81,202.6,202.81,2391.0,190.5829,190.7616,190.5641,190.7616,2391.0
2018-08-17 10:45:00,202.82,202.87,202.75,202.85,2400.0,190.771,190.818,190.7052,190.7992,2400.0
2018-08-17 10:50:00,202.86,203.12,202.83,202.85,6161.0,190.8086,191.0532,190.7804,190.7992,6161.0
2018-08-17 10:55:00,202.71,202.93,202.7,202.89,4708.0,190.6675,190.8745,190.6581,190.8368,4708.0
2018-08-17 11:00:00,202.89,202.9,202.64,202.82,3226.0,190.8368,190.8462,190.6017,190.771,3226.0
2018-08-17 11:05:00,202.87,202.97,202.8,202.81,3343.0,190.818,190.9121,190.7522,190.7616,3343.0
2018-08-17 11:10:00,202.72,202.73,202.58,202.69,2000.0,190.6769,190.6863,190.5452,190.6487,2000.0
2018-08-17 11:15:00,202.7,202.84,202.7,202.8,1191.0,190.6581,190.7898,190.6581,190.7522,1191.0
2018-08-17 11:20:00,202.82,202.89,202.55,202.59,6903.0,190.771,190.8368,190.517,190.5547,6903.0
2018-08-17 11:25:00,202.61,202.61,202.43,202.48,2100.0,190.5735,190.5735,190.4042,190.4512,2100.0
2018-08-17 11:30:00,202.48,202.51,202.34,202.37,8879.0,190.4512,190.4794,190.3195,190.3477,8879.0
2018-08-17 11:35:00,202.37,202.37,202.25,202.28,1800.0,190.3477,190.3477,190.2349,190.2631,1800.0
2018-08-17 11:40:00,202.36,202.51,202.33,202.47,4172.0,190.3383,190.4794,190.3101,190.4418,4172.0
2018-08-17 11:45:00,202.49,202.55,202.43,202.43,3981.0,190.4606,190.517,190.4042,190.4042,3981.0
2018-08-17 11:50:00,202.41,202.49,202.36,202.49,6600.0,190.3853,190.4606,190.3383,190.4606,6600.0
2018-08-17 11:55:00,202.47,202.7,202.46,202.7,1500.0,190.4418,190.6581,190.4324,190.6581,1500.0
2018-08-17 12:00:00,202.7,202.7,202.51,202.52,2960.0,190.6581,190.6581,190.4794,190.4888,2960.0
2018-08-17 12:05:00,202.51,202.51,202.42,202.49,3100.0,190.4794,190.4794,190.3948,190.4606,3100.0
2018-08-17 12:10:00,202.5,202.61,202.43,202.43,2000.0,190.47,190.5735,190.4042,190.4042,2000.0
2018-08-17 12:15:00,202.46,202.6,202.45,202.6,1200.0,190.4324,190.5641,190.423,190.5641,1200.0
2018-08-17 12:20:00,202.6,202.63,202.57,202.6,1600.0,190.5641,190.5923,190.5358,190.5641,1600.0
2018-08-17 12:25:00,202.59,202.65,202.58,202.59,900.0,190.5547,190.6111,190.5452,190.5547,900.0
2018-08-17 12:30:00,202.63,202.63,202.37,202.38,2800.0,190.5923,190.5923,190.3477,190.3571,2800.0
2018-08-17 12:35:00,202.35,202.35,202.17,202.17,3000.0,190.3289,190.3289,190.1596,190.1596,3000.0
2018-08-17 12:40:00,202.17,202.47,202.17,202.39,4531.0,190.1596,190.4418,190.1596,190.3665,4531.0
2018-08-17 12:45:00,202.39,202.39,202.21,202.31,2453.0,190.3665,190.3665,190.1972,190.2913,2453.0
2018-08-17 12:50:00,202.3,202.32,202.2,202.21,2230.0,190.2819,190.3007,190.1878,190.1972,2230.0
2018-08-17 12:55:00,202.18,202.24,202.07,202.08,1800.0,190.169,190.2254,190.0655,190.075,1800.0
2018-08-17 13:00:00,202.07,202.12,202.06,202.06,1761.0,190.0655,190.1126,190.0561,190.0561,1761.0
2018-08-17 13:05:00,202.1,202.19,202.1,202.11,2301.0,190.0938,190.1784,190.0938,190.1032,2301.0
2018-08-17 13:10:00,202.18,202.22,202.16,202.22,1000.0,190.169,190.2066,190.1502,190.2066,1000.0
2018-08-17 13:15:00,202.22,202.26,202.21,202.23,2500.0,190.2066,190.2443,190.1972,190.216,2500.0
2018-08-17 13:20:00,202.31,202.35,202.27,202.35,1722.0,190.2913,190.3289,190.2537,190.3289,1722.0
2018-08-17 13:25:00,202.34,202.34,202.12,202.14,2400.0,190.3195,190.3195,190.1126,190.1314,2400.0
2018-08-17 13:30:00,202.19,202.34,202.15,202.34,1119.0,190.1784,190.3195,190.1408,190.3195,1119.0
2018-08-17 13:35:00,202.4,202.42,202.35,202.41,1700.0,190.3759,190.3948,190.3289,190.3853,1700.0
2018-08-17 13:40:00,202.44,202.44,202.37,202.38,1700.0,190.4136,190.4136,190.3477,190.3571,1700.0
2018-08-17 13:45:00,202.37,202.42,202.29,202.32,2100.0,190.3477,190.3948,190.2725,190.3007,2100.0
2018-08-17 13:50:00,202.33,202.51,202.31,202.45,5300.0,190.3101,190.4794,190.2913,190.423,5300.0
2018-08-17 13:55:00,202.49,202.67,202.47,202.58,1589.0,190.4606,190.6299,190.4418,190.5452,1589.0
2018-08-17 14:00:00,202.57,202.92,202.56,202.92,1981.0,190.5358,190.8651,190.5264,190.8651,1981.0
2018-08-17 14:05:00,202.93,203.04,202.82,202.92,7300.0,190.8745,190.9779,190.771,190.8651,7300.0
2018-08-17 14:10:00,202.85,202.86,202.79,202.86,2468.0,190.7992,190.8086,190.7428,190.8086,2468.0
2018-08-17 14:15:00,202.91,202.98,202.82,202.9,3591.0,190.8556,190.9215,190.771,190.8462,3591.0
2018-08-17 14:20:00,202.9,203.0,202.86,202.96,6382.0,190.8462,190.9403,190.8086,190.9027,6382.0
2018-08-17 14:25:00,202.96,203.12,202.87,203.01,4775.0,190.9027,191.0532,190.818,190.9497,4775.0
2018-08-17 14:30:00,203.04,203.06,202.94,202.99,3400.0,190.9779,190.9967,190.8839,190.9309,3400.0
2018-08-17 14:35:00,202.99,203.06,202.95,203.02,4800.0,190.9309,190.9967,190.8933,190.9591,4800.0
2018-08-17 14:40:00,203.09,203.1,202.99,203.06,3530.0,191.025,191.0344,190.9309,190.9967,3530.0
2018-08-17 14:45:00,203.0,203.06,202.94,203.01,3200.0,190.9403,190.9967,190.8839,190.9497,3200.0
2018-08-17 14:50:00,203.02,203.35,203.02,203.3,2602.0,190.9591,191.2695,190.9591,191.2225,2602.0
2018-08-17 14:55:00,203.35,203.47,203.33,203.44,4270.0,191.2695,191.3824,191.2507,191.3542,4270.0
2018-08-17 15:00:00,203.43,203.48,203.35,203.38,5170.0,191.3448,191.3918,191.2695,191.2977,5170.0
2018-08-17 15:05:00,203.39,203.52,203.3,203.34,9542.0,191.3071,191.4294,191.2225,191.2601,9542.0
2018-08-17 15:10:00,203.34,203.4,203.3,203.3,2300.0,191.2601,191.3165,191.2225,191.2225,2300.0
2018-08-17 15:15:00,203.32,203.36,203.22,203.32,4884.0,191.2413,191.2789,191.1472,191.2413,4884.0
2018-08-17 15:20:00,203.32,203.37,203.28,203.35,2240.0,191.2413,191.2883,191.2037,191.2695,2240.0
2018-08-17 15:25:00,203.24,203.27,203.1,203.15,3448.0,191.166,191.1943,191.0344,191.0814,3448.0
2018-08-17 15:30:00,203.14,203.15,203.01,203.09,5424.0,191.072,191.0814,190.9497,191.025,5424.0
2018-08-17 15:35:00,203.03,203.21,203.03,203.2,3572.0,190.9685,191.1378,190.9685,191.1284,3572.0
2018-08-17 15:40:00,203.2,203.3,203.2,203.24,5677.0,191.1284,191.2225,191.1284,191.166,5677.0
2018-08-17 15:45:00,203.22,203.22,203.07,203.07,5151.0,191.1472,191.1472,191.0061,191.0061,5151.0
2018-08-17 15:50:00,203.06,203.1,202.99,203.02,9186.0,190.9967,191.0344,190.9309,190.9591,9186.0
2018-08-17 15:55:00,203.02,203.11,202.96,203.1,30278.0,190.9591,191.0438,190.9027,191.0344,30278.0
2018-08-20 09:30:00,203.4,203.42,203.25,203.25,6378.0,191.3165,191.3353,191.1754,191.1754,6378.0
2018-08-20 09:35:00,203.25,204.0,203.25,203.81,2712.0,191.1754,191.8809,191.1754,191.7022,2712.0
2018-08-20 09:40:00,203.72,203.73,203.72,203.73,300.0,191.6175,191.6269,191.6175,191.6269,300.0
2018-08-20 09:45:00,203.49,203.73,203.47,203.57,2520.0,191.4012,191.6269,191.3824,191.4764,2520.0
2018-08-20 09:50:00,203.54,204.1,203.45,204.06,12616.0,191.4482,191.975,191.3636,191.9373,12616.0
2018-08-20 09:55:00,204.06,204.12,203.7,203.82,3300.0,191.9373,191.9938,191.5987,191.7116,3300.0
2018-08-20 10:00:00,203.92,204.19,203.86,204.12,4673.0,191.8056,192.0596,191.7492,191.9938,4673.0
2018-08-20 10:05:00,204.17,204.17,203.71,203.76,3057.0,192.0408,192.0408,191.6081,191.6551,3057.0
2018-08-20 10:10:00,203.79,203.85,203.53,203.53,1748.0,191.6834,191.7398,191.4388,191.4388,1748.0
2018-08-20 10:15:00,203.39,203.49,203.28,203.49,5620.0,191.3071,191.4012,191.2037,191.4012,5620.0
2018-08-20 10:20:00,203.41,203.47,203.26,203.4,3600.0,191.3259,191.3824,191.1849,191.3165,3600.0
2018-08-20 10:25:00,203.24,203.44,203.18,203.44,1700.0,191.166,191.3542,191.1096,191.3542,1700.0
2018-08-20 10:30:00,203.34,203.65,203.34,203.65,2027.0,191.2601,191.5517,191.2601,191.5517,2027.0
2018-08-20 10:35:00,203.65,203.65,203.49,203.52,5030.0,191.5517,191.5517,191.4012,191.4294,5030.0
2018-08-20 10:40:00,203.45,203.48,203.35,203.45,3200.0,191.3636,191.3918,191.2695,191.3636,3200.0
2018-08-20 10:45:00,203.4,203.76,203.4,203.61,6100.0,191.3165,191.6551,191.3165,191.5141,6100.0
2018-08-20 10:50:00,203.5,203.55,203.4,203.44,4943.0,191.4106,191.4576,191.3165,191.3542,4943.0
2018-08-20 10:55:00,203.37,203.44,203.27,203.37,7800.0,191.2883,191.3542,191.1943,191.2883,7800.0
2018-08-20 11:00:00,203.32,203.64,203.24,203.64,3600.0,191.2413,191.5423,191.166,191.5423,3600.0
2018-08-20 11:05:00,203.61,203.72,203.58,203.58,3164.0,191.5141,191.6175,191.4858,191.4858,3164.0
2018-08-20 11:10:00,203.57,203.72,203.52,203.63,5200.0,191.4764,191.6175,191.4294,191.5329,5200.0
2018-08-20 11:15:00,203.63,203.66,203.59,203.63,2290.0,191.5329,191.5611,191.4952,191.5329,2290.0
2018-08-20 11:20:00,203.59,203.59,203.48,203.48,4940.0,191.4952,191.4952,191.3918,191.3918,4940.0
2018-08-20 11:25:00,203.48,203.68,203.45,203.68,4700.0,191.3918,191.5799,191.3636,191.5799,4700.0
2018-08-20 11:30:00,203.75,203.9,203.65,203.9,5173.0,191.6457,191.7868,191.5517,191.7868,5173.0
2018-08-20 11:35:00,203.9,204.02,203.8,203.89,3043.0,191.7868,191.8997,191.6928,191.7774,3043.0
2018-08-20 11:40:00,204.03,204.11,204.02,204.06,1800.0,191.9091,191.9844,191.8997,191.9373,1800.0
2018-08-20 11:45:00,204.03,204.04,203.84,203.96,3400.0,191.9091,191.9185,191.7304,191.8433,3400.0
2018-08-20 11:50:00,203.94,204.16,203.94,204.09,1700.0,191.8245,192.0314,191.8245,191.9655,1700.0
2018-08-20 11:55:00,204.03,204.06,203.88,203.88,2600.0,191.9091,191.9373,191.768,191.768,2600.0
2018-08-20 12:00:00,203.88,204.09,203.86,204.08,2300.0,191.768,191.9655,191.7492,191.9561,2300.0
2018-08-20 12:05:00,204.06,204.24,204.05,204.19,2456.0,191.9373,192.1066,191.9279,192.0596,2456.0
2018-08-20 12:10:00,204.14,204.19,203.97,204.08,4009.0,192.0126,192.0596,191.8527,191.9561,4009.0
2018-08-20 12:15:00,204.06,204.13,203.95,204.03,5064.0,191.9373,192.0032,191.8339,191.9091,5064.0
2018-08-20 12:20:00,204.04,204.13,204.0,204.13,2168.0,191.9185,192.0032,191.8809,192.0032,2168.0
2018-08-20 12:25:00,204.13,204.16,204.01,204.09,3900.0,192.0032,192.0314,191.8903,191.9655,3900.0
2018-08-20 12:30:00,204.01,204.09,203.95,204.03,4124.0,191.8903,191.9655,191.8339,191.9091,4124.0
2018-08-20 12:35:00,203.97,204.08,203.88,204.03,2519.0,191.8527,191.9561,191.768,191.9091,2519.0
2018-08-20 12:40:00,204.01,204.04,203.91,204.02,1745.0,191.8903,191.9185,191.7962,191.8997,1745.0
2018-08-20 12:45:00,204.01,204.02,203.92,203.94,2314.0,191.8903,191.8997,191.8056,191.8245,2314.0
2018-08-20 12:50:00,203.9,203.96,203.88,203.96,1600.0,191.7868,191.8433,191.768,191.8433,1600.0
2018-08-20 12:55:00,203.97,204.1,203.97,204.08,1800.0,191.8527,191.975,191.8527,191.9561,1800.0
2018-08-20 13:00:00,204.02,204.12,203.93,203.96,3600.0,191.8997,191.9938,191.815,191.8433,3600.0
2018-08-20 13:05:00,203.99,204.09,203.98,203.99,2833.0,191.8715,191.9655,191.8621,191.8715,2833.0
2018-08-20 13:10:00,204.02,204.04,203.98,204.01,2973.0,191.8997,191.9185,191.8621,191.8903,2973.0
2018-08-20 13:15:00,203.99,204.03,203.93,204.03,5454.0,191.8715,191.9091,191.815,191.9091,5454.0
2018-08-20 13:20:00,203.99,204.13,203.99,204.13,3000.0,191.8715,192.0032,191.8715,192.0032,3000.0
2018-08-20 13:25:00,204.09,204.21,204.08,204.14,1701.0,191.9655,192.0784,191.9561,192.0126,1701.0
2018-08-20 13:30:00,204.17,204.19,204.1,204.13,1997.0,192.0408,192.0596,191.975,192.0032,1997.0
2018-08-20 13:35:00,204.15,204.17,204.03,204.09,3720.0,192.022,192.0408,191.9091,191.9655,3720.0
2018-08-20 13:40:00,204.05,204.17,203.99,204.14,3401.0,191.9279,192.0408,191.8715,192.0126,3401.0
2018-08-20 13:45:00,204.12,204.21,204.11,204.21,1400.0,191.9938,192.0784,191.9844,192.0784,1400.0
2018-08-20 13:50:00,204.17,204.25,204.17,204.23,2000.0,192.0408,192.116,192.0408,192.0972,2000.0
2018-08-20 13:55:00,204.16,204.29,204.15,204.21,3845.0,192.0314,192.1537,192.022,192.0784,3845.0
2018-08-20 14:00:00,204.16,204.28,204.16,204.24,2540.0,192.0314,192.1443,192.0314,192.1066,2540.0
2018-08-20 14:05:00,204.18,204.21,204.12,204.12,1945.0,192.0502,192.0784,191.9938,191.9938,1945.0
2018-08-20 14:10:00,204.16,204.27,204.11,204.13,4800.0,192.0314,192.1349,191.9844,192.0032,4800.0
2018-08-20 14:15:00,204.14,204.21,204.14,204.14,3450.0,192.0126,192.0784,192.0126,192.0126,3450.0
2018-08-20 14:20:00,204.19,204.25,204.11,204.25,2603.0,192.0596,192.116,191.9844,192.116,2603.0
2018-08-20 14:25:00,204.22,204.29,204.22,204.29,1200.0,192.0878,192.1537,192.0878,192.1537,1200.0
2018-08-20 14:30:00,204.36,204.45,204.34,204.37,4479.0,192.2195,192.3042,192.2007,192.2289,4479.0
2018-08-20 14:35:00,204.34,204.38,204.28,204.34,1500.0,192.2007,192.2383,192.1443,192.2007,1500.0
2018-08-20 14:40:00,204.29,204.32,204.24,204.32,4102.0,192.1537,192.1819,192.1066,192.1819,4102.0
2018-08-20 14:45:00,204.28,204.38,204.26,204.34,5866.0,192.1443,192.2383,192.1254,192.2007,5866.0
2018-08-20 14:50:00,204.37,204.4,204.22,204.3,4648.0,192.2289,192.2571,192.0878,192.1631,4648.0
2018-08-20 14:55:00,204.25,204.38,204.24,204.28,2564.0,192.116,192.2383,192.1066,192.1443,2564.0
2018-08-20 15:00:00,204.25,204.27,204.18,204.24,2600.0,192.116,192.1349,192.0502,192.1066,2600.0
2018-08-20 15:05:00,204.25,204.27,204.18,204.24,7202.0,192.116,192.1349,192.0502,192.1066,7202.0
2018-08-20 15:10:00,204.24,204.32,204.24,204.32,1800.0,192.1066,192.1819,192.1066,192.1819,1800.0
2018-08-20 15:15:00,204.3,204.32,204.21,204.21,4600.0,192.1631,192.1819,192.0784,192.0784,4600.0
2018-08-20 15:20:00,204.22,204.35,204.22,204.32,3300.0,192.0878,192.2101,192.0878,192.1819,3300.0
2018-08-20 15:25:00,204.3,204.33,204.28,204.3,6320.0,192.1631,192.1913,192.1443,192.1631,6320.0
2018-08-20 15:30:00,204.29,204.31,204.26,204.27,7994.0,192.1537,192.1725,192.1254,192.1349,7994.0
2018-08-20 15:35:00,204.28,204.31,204.25,204.27,3226.0,192.1443,192.1725,192.116,192.1349,3226.0
2018-08-20 15:40:00,204.25,204.36,204.24,204.36,10802.0,192.116,192.2195,192.1066,192.2195,10802.0
2018-08-20 15:45:00,204.34,204.36,204.14,204.15,11268.0,192.2007,192.2195,192.0126,192.022,11268.0
2018-08-20 15:50:00,204.14,204.16,203.96,204.06,13475.0,192.0126,192.0314,191.8433,191.9373,13475.0
2018-08-20 15:55:00,204.09,204.09,203.86,203.94,18158.0,191.9655,191.9655,191.7492,191.8245,18158.0
2018-08-21 09:30:00,204.23,204.86,204.01,204.53,18342.0,192.0972,192.6898,191.8903,192.3794,18342.0
2018-08-21 09:35:00,204.57,204.64,204.09,204.26,6400.0,192.417,192.4829,191.9655,192.1254,6400.0
2018-08-21 09:40:00,204.3,204.81,204.3,204.81,3400.0,192.1631,192.6428,192.1631,192.6428,3400.0
2018-08-21 09:45:00,204.9,205.32,204.61,204.62,16572.0,192.7274,193.1225,192.4547,192.4641,16572.0
2018-08-21 09:50:00,204.62,204.62,204.27,204.56,8470.0,192.4641,192.4641,192.1349,192.4076,8470.0
2018-08-21 09:55:00,204.56,204.85,204.44,204.8,5800.0,192.4076,192.6804,192.2948,192.6334,5800.0
2018-08-21 10:00:00,204.78,204.87,204.31,204.5,12933.0,192.6146,192.6992,192.1725,192.3512,12933.0
2018-08-21 10:05:00,204.5,204.59,204.37,204.52,9288.0,192.3512,192.4358,192.2289,192.37,9288.0
2018-08-21 10:10:00,204.53,204.63,204.32,204.48,6100.0,192.3794,192.4735,192.1819,192.3324,6100.0
2018-08-21 10:15:00,204.58,204.87,204.55,204.69,2791.0,192.4264,192.6992,192.3982,192.5299,2791.0
2018-08-21 10:20:00,204.7,204.82,204.59,204.59,2483.0,192.5393,192.6522,192.4358,192.4358,2483.0
2018-08-21 10:25:00,204.63,204.83,204.62,204.74,2717.0,192.4735,192.6616,192.4641,192.5769,2717.0
2018-08-21 10:30:00,204.8,205.1,204.76,205.1,2762.0,192.6334,192.9155,192.5957,192.9155,2762.0
2018-08-21 10:35:00,205.09,205.09,204.82,204.85,4258.0,192.9061,192.9061,192.6522,192.6804,4258.0
2018-08-21 10:40:00,204.7,204.85,204.66,204.79,3611.0,192.5393,192.6804,192.5017,192.624,3611.0
2018-08-21 10:45:00,204.76,204.79,204.56,204.73,1276.0,192.5957,192.624,192.4076,192.5675,1276.0
2018-08-21 10:50:00,204.74,204.74,204.53,204.64,2900.0,192.5769,192.5769,192.3794,192.4829,2900.0
2018-08-21 10:55:00,204.59,204.67,204.58,204.66,1900.0,192.4358,192.5111,192.4264,192.5017,1900.0
2018-08-21 11:00:00,204.69,204.77,204.44,204.44,2171.0,192.5299,192.6051,192.2948,192.2948,2171.0
2018-08-21 11:05:00,204.44,204.65,204.44,204.58,2552.0,192.2948,192.4923,192.2948,192.4264,2552.0
2018-08-21 11:10:00,204.54,204.7,204.46,204.64,2500.0,192.3888,192.5393,192.3136,192.4829,2500.0
2018-08-21 11:15:00,204.59,204.61,204.41,204.49,2886.0,192.4358,192.4547,192.2665,192.3418,2886.0
2018-08-21 11:20:00,204.4,204.41,204.3,204.36,1400.0,192.2571,192.2665,192.1631,192.2195,1400.0
2018-08-21 11:25:00,204.36,204.57,204.36,204.44,3136.0,192.2195,192.417,192.2195,192.2948,3136.0
2018-08-21 11:30:00,204.49,204.62,204.47,204.5,2495.0,192.3418,192.4641,192.323,192.3512,2495.0
2018-08-21 11:35:00,204.61,204.72,204.54,204.72,2325.0,192.4547,192.5581,192.3888,192.5581,2325.0
2018-08-21 11:40:00,204.68,204.72,204.63,204.66,849.0,192.5205,192.5581,192.4735,192.5017,849.0
2018-08-21 11:45:00,204.69,204.78,204.62,204.67,4412.0,192.5299,192.6146,192.4641,192.5111,4412.0
2018-08-21 11:50:00,204.71,204.79,204.67,204.79,2100.0,192.5487,192.624,192.5111,192.624,2100.0
2018-08-21 11:55:00,204.73,204.97,204.71,204.89,4361.0,192.5675,192.7933,192.5487,192.718,4361.0
2018-08-21 12:00:00,204.76,205.02,204.76,204.89,1900.0,192.5957,192.8403,192.5957,192.718,1900.0
2018-08-21 12:05:00,204.86,204.88,204.74,204.78,3498.0,192.6898,192.7086,192.5769,192.6146,3498.0
2018-08-21 12:10:00,204.77,204.81,204.73,204.75,1195.0,192.6051,192.6428,192.5675,192.5863,1195.0
2018-08-21 12:15:00,204.73,204.87,204.73,204.79,1100.0,192.5675,192.6992,192.5675,192.624,1100.0
2018-08-21 12:20:00,204.8,204.86,204.72,204.76,1470.0,192.6334,192.6898,192.5581,192.5957,1470.0
2018-08-21 12:25:00,204.74,204.85,204.74,204.82,2400.0,192.5769,192.6804,192.5769,192.6522,2400.0
2018-08-21 12:30:00,204.73,204.73,204.73,204.73,200.0,192.5675,192.5675,192.5675,192.5675,200.0
2018-08-21 12:35:00,204.79,204.86,204.7,204.85,2240.0,192.624,192.6898,192.5393,192.6804,2240.0
2018-08-21 12:40:00,204.84,204.86,204.78,204.86,1200.0,192.671,192.6898,192.6146,192.6898,1200.0
2018-08-21 12:45:00,204.86,204.99,204.86,204.92,1533.0,192.6898,192.8121,192.6898,192.7462,1533.0
2018-08-21 12:50:00,204.92,204.94,204.85,204.91,1366.0,192.7462,192.765,192.6804,192.7368,1366.0
2018-08-21 12:55:00,204.9,204.93,204.83,204.88,1188.0,192.7274,192.7556,192.6616,192.7086,1188.0
2018-08-21 13:00:00,204.89,204.91,204.8,204.85,1800.0,192.718,192.7368,192.6334,192.6804,1800.0
2018-08-21 13:05:00,204.84,204.84,204.7,204.74,3900.0,192.671,192.671,192.5393,192.5769,3900.0
2018-08-21 13:10:00,204.65,204.65,204.51,204.63,3300.0,192.4923,192.4923,192.3606,192.4735,3300.0
2018-08-21 13:15:00,204.57,204.61,204.52,204.53,1500.0,192.417,192.4547,192.37,192.3794,1500.0
2018-08-21 13:20:00,204.53,204.55,204.48,204.49,1947.0,192.3794,192.3982,192.3324,192.3418,1947.0
2018-08-21 13:25:00,204.54,204.61,204.51,204.59,1700.0,192.3888,192.4547,192.3606,192.4358,1700.0
2018-08-21 13:30:00,204.63,204.66,204.6,204.6,900.0,192.4735,192.5017,192.4452,192.4452,900.0
2018-08-21 13:35:00,204.61,204.69,204.56,204.69,3144.0,192.4547,192.5299,192.4076,192.5299,3144.0
2018-08-21 13:40:00,204.61,204.74,204.6,204.74,2401.0,192.4547,192.5769,192.4452,192.5769,2401.0
2018-08-21 13:45:00,204.75,204.81,204.69,204.78,1300.0,192.5863,192.6428,192.5299,192.6146,1300.0
2018-08-21 13:50:00,204.76,204.81,204.71,204.75,10005.0,192.5957,192.6428,192.5487,192.5863,10005.0
2018-08-21 13:55:00,204.7,204.87,204.68,204.82,1800.0,192.5393,192.6992,192.5205,192.6522,1800.0
2018-08-21 14:00:00,204.84,204.84,204.62,204.62,1544.0,192.671,192.671,192.4641,192.4641,1544.0
2018-08-21 14:05:00,204.62,204.69,204.6,204.66,1941.0,192.4641,192.5299,192.4452,192.5017,1941.0
2018-08-21 14:10:00,204.57,204.63,204.53,204.61,2300.0,192.417,192.4735,192.3794,192.4547,2300.0
2018-08-21 14:15:00,204.55,204.61,204.51,204.55,3175.0,192.3982,192.4547,192.3606,192.3982,3175.0
2018-08-21 14:20:00,204.55,204.57,204.36,204.36,1820.0,192.3982,192.417,192.2195,192.2195,1820.0
2018-08-21 14:25:00,204.38,204.41,204.31,204.39,2100.0,192.2383,192.2665,192.1725,192.2477,2100.0
2018-08-21 14:30:00,204.32,204.47,204.24,204.47,2800.0,192.1819,192.323,192.1066,192.323,2800.0
2018-08-21 14:35:00,204.51,204.56,204.44,204.56,3100.0,192.3606,192.4076,192.2948,192.4076,3100.0
2018-08-21 14:40:00,204.56,204.57,204.45,204.45,3556.0,192.4076,192.417,192.3042,192.3042,3556.0
2018-08-21 14:45:00,204.46,204.46,204.28,204.28,3848.0,192.3136,192.3136,192.1443,192.1443,3848.0
2018-08-21 14:50:00,204.29,204.32,204.12,204.18,4607.0,192.1537,192.1819,191.9938,192.0502,4607.0
2018-08-21 14:55:00,204.25,204.38,204.25,204.36,3030.0,192.116,192.2383,192.116,192.2195,3030.0
2018-08-21 15:00:00,204.39,204.5,204.31,204.37,3883.0,192.2477,192.3512,192.1725,192.2289,3883.0
2018-08-21 15:05:00,204.38,204.51,204.35,204.51,4500.0,192.2383,192.3606,192.2101,192.3606,4500.0
2018-08-21 15:10:00,204.51,204.57,204.42,204.46,2150.0,192.3606,192.417,192.2759,192.3136,2150.0
2018-08-21 15:15:00,204.41,204.49,204.37,204.4,7167.0,192.2665,192.3418,192.2289,192.2571,7167.0
2018-08-21 15:20:00,204.38,204.54,204.29,204.54,3631.0,192.2383,192.3888,192.1537,192.3888,3631.0
2018-08-21 15:25:00,204.54,204.62,204.43,204.46,7125.0,192.3888,192.4641,192.2853,192.3136,7125.0
2018-08-21 15:30:00,204.43,204.45,204.32,204.32,10137.0,192.2853,192.3042,192.1819,192.1819,10137.0
2018-08-21 15:35:00,204.3,204.34,204.24,204.24,3480.0,192.1631,192.2007,192.1066,192.1066,3480.0
2018-08-21 15:40:00,204.28,204.28,204.1,204.1,10299.0,192.1443,192.1443,191.975,191.975,10299.0
2018-08-21 15:45:00,204.1,204.15,203.86,203.97,12494.0,191.975,192.022,191.7492,191.8527,12494.0
2018-08-21 15:50:00,203.97,204.09,203.95,204.03,12281.0,191.8527,191.9655,191.8339,191.9091,12281.0
2018-08-21 15:55:00,204.03,204.46,204.03,204.26,81741.0,191.9091,192.3136,191.9091,192.1254,81741.0
2018-08-22 09:30:00,203.87,204.16,203.44,203.76,20177.0,191.7586,192.0314,191.3542,191.6551,20177.0
2018-08-22 09:35:00,203.8,204.18,203.74,203.93,4971.0,191.6928,192.0502,191.6363,191.815,4971.0
2018-08-22 09:40:00,204.03,204.03,203.52,203.62,3437.0,191.9091,191.9091,191.4294,191.5235,3437.0
2018-08-22 09:45:00,203.55,203.62,203.34,203.47,4324.0,191.4576,191.5235,191.2601,191.3824,4324.0
2018-08-22 09:50:00,203.43,203.43,203.13,203.26,1700.0,191.3448,191.3448,191.0626,191.1849,1700.0
2018-08-22 09:55:00,203.22,203.59,203.22,203.59,2100.0,191.1472,191.4952,191.1472,191.4952,2100.0
2018-08-22 10:00:00,203.75,203.94,203.4,203.48,4290.0,191.6457,191.8245,191.3165,191.3918,4290.0
2018-08-22 10:05:00,203.46,203.53,203.29,203.38,2100.0,191.373,191.4388,191.2131,191.2977,2100.0
2018-08-22 10:10:00,203.35,203.71,203.34,203.63,1950.0,191.2695,191.6081,191.2601,191.5329,1950.0
2018-08-22 10:15:00,203.81,203.93,203.76,203.86,2300.0,191.7022,191.815,191.6551,191.7492,2300.0
2018-08-22 10:20:00,203.87,203.89,203.66,203.66,960.0,191.7586,191.7774,191.5611,191.5611,960.0
2018-08-22 10:25:00,203.65,203.73,203.59,203.59,3210.0,191.5517,191.6269,191.4952,191.4952,3210.0
2018-08-22 10:30:00,203.64,203.71,203.58,203.69,8135.0,191.5423,191.6081,191.4858,191.5893,8135.0
2018-08-22 10:35:00,203.71,203.85,203.66,203.81,7134.0,191.6081,191.7398,191.5611,191.7022,7134.0
2018-08-22 10:40:00,203.78,203.88,203.75,203.88,1620.0,191.674,191.768,191.6457,191.768,1620.0
2018-08-22 10:45:00,203.99,204.27,203.99,204.25,1857.0,191.8715,192.1349,191.8715,192.116,1857.0
2018-08-22 10:50:00,204.31,204.46,204.22,204.22,1602.0,192.1725,192.3136,192.0878,192.0878,1602.0
2018-08-22 10:55:00,204.16,204.33,204.16,204.2,1155.0,192.0314,192.1913,192.0314,192.069,1155.0
2018-08-22 11:00:00,204.33,204.4,204.3,204.37,4482.0,192.1913,192.2571,192.1631,192.2289,4482.0
2018-08-22 11:05:00,204.41,204.43,204.25,204.31,2498.0,192.2665,192.2853,192.116,192.1725,2498.0
2018-08-22 11:10:00,204.33,204.55,204.33,204.45,2592.0,192.1913,192.3982,192.1913,192.3042,2592.0
2018-08-22 11:15:00,204.54,204.64,204.48,204.48,1600.0,192.3888,192.4829,192.3324,192.3324,1600.0
2018-08-22 11:20:00,204.47,204.55,204.43,204.51,1900.0,192.323,192.3982,192.2853,192.3606,1900.0
2018-08-22 11:25:00,204.59,204.71,204.59,204.7,1000.0,192.4358,192.5487,192.4358,192.5393,1000.0
2018-08-22 11:30:00,204.7,204.75,204.62,204.66,8856.0,192.5393,192.5863,192.4641,192.5017,8856.0
2018-08-22 11:35:00,204.53,204.66,204.45,204.63,2157.0,192.3794,192.5017,192.3042,192.4735,2157.0
2018-08-22 11:40:00,204.75,204.75,204.63,204.63,4094.0,192.5863,192.5863,192.4735,192.4735,4094.0
2018-08-22 11:45:00,204.63,204.76,204.58,204.59,4900.0,192.4735,192.5957,192.4264,192.4358,4900.0
2018-08-22 11:50:00,204.6,204.63,204.48,204.56,2100.0,192.4452,192.4735,192.3324,192.4076,2100.0
2018-08-22 11:55:00,204.59,204.67,204.54,204.64,925.0,192.4358,192.5111,192.3888,192.4829,925.0
2018-08-22 12:00:00,204.66,204.74,204.64,204.74,1526.0,192.5017,192.5769,192.4829,192.5769,1526.0
2018-08-22 12:05:00,204.81,204.81,204.66,204.7,1845.0,192.6428,192.6428,192.5017,192.5393,1845.0
2018-08-22 12:10:00,204.7,204.72,204.48,204.49,4360.0,192.5393,192.5581,192.3324,192.3418,4360.0
2018-08-22 12:15:00,204.51,204.53,204.47,204.47,800.0,192.3606,192.3794,192.323,192.323,800.0
2018-08-22 12:20:00,204.54,204.54,204.37,204.44,14968.0,192.3888,192.3888,192.2289,192.2948,14968.0
2018-08-22 12:25:00,204.37,204.37,204.26,204.31,4959.0,192.2289,192.2289,192.1254,192.1725,4959.0
2018-08-22 12:30:00,204.24,204.24,204.17,204.2,1287.0,192.1066,192.1066,192.0408,192.069,1287.0
2018-08-22 12:35:00,204.17,204.22,203.95,204.01,5259.0,192.0408,192.0878,191.8339,191.8903,5259.0
2018-08-22 12:40:00,204.06,204.1,204.06,204.1,200.0,191.9373,191.975,191.9373,191.975,200.0
2018-08-22 12:45:00,204.09,204.21,204.09,204.21,1900.0,191.9655,192.0784,191.9655,192.0784,1900.0
2018-08-22 12:50:00,204.25,204.26,204.2,204.2,2200.0,192.116,192.1254,192.069,192.069,2200.0
2018-08-22 12:55:00,204.17,204.17,204.08,204.11,800.0,192.0408,192.0408,191.9561,191.9844,800.0
2018-08-22 13:00:00,204.08,204.1,204.03,204.03,1450.0,191.9561,191.975,191.9091,191.9091,1450.0
2018-08-22 13:05:00,204.06,204.06,203.91,203.97,4098.0,191.9373,191.9373,191.7962,191.8527,4098.0
2018-08-22 13:10:00,203.92,203.93,203.9,203.9,800.0,191.8056,191.815,191.7868,191.7868,800.0
2018-08-22 13:15:00,203.9,203.91,203.86,203.86,1500.0,191.7868,191.7962,191.7492,191.7492,1500.0
2018-08-22 13:20:00,203.9,203.96,203.9,203.96,1450.0,191.7868,191.8433,191.7868,191.8433,1450.0
2018-08-22 13:25:00,203.98,204.0,203.93,203.94,1798.0,191.8621,191.8809,191.815,191.8245,1798.0
2018-08-22 13:30:00,203.98,204.04,203.97,204.03,2100.0,191.8621,191.9185,191.8527,191.9091,2100.0
2018-08-22 13:35:00,204.04,204.05,203.99,204.02,7200.0,191.9185,191.9279,191.8715,191.8997,7200.0
2018-08-22 13:40:00,203.95,203.98,203.83,203.86,10290.0,191.8339,191.8621,191.721,191.7492,10290.0
2018-08-22 13:45:00,203.87,203.87,203.72,203.74,6851.0,191.7586,191.7586,191.6175,191.6363,6851.0
2018-08-22 13:50:00,203.72,203.72,203.56,203.59,9259.0,191.6175,191.6175,191.467,191.4952,9259.0
2018-08-22 13:55:00,203.57,203.75,203.57,203.74,2805.0,191.4764,191.6457,191.4764,191.6363,2805.0
2018-08-22 14:00:00,203.77,204.04,203.77,203.85,4320.0,191.6646,191.9185,191.6646,191.7398,4320.0
2018-08-22 14:05:00,203.86,203.87,203.68,203.69,2941.0,191.7492,191.7586,191.5799,191.5893,2941.0
2018-08-22 14:10:00,203.66,203.72,203.63,203.66,4895.0,191.5611,191.6175,191.5329,191.5611,4895.0
2018-08-22 14:15:00,203.66,203.66,203.44,203.44,10094.0,191.5611,191.5611,191.3542,191.3542,10094.0
2018-08-22 14:20:00,203.48,203.48,203.35,203.35,937.0,191.3918,191.3918,191.2695,191.2695,937.0
2018-08-22 14:25:00,203.29,203.4,203.21,203.37,6810.0,191.2131,191.3165,191.1378,191.2883,6810.0
2018-08-22 14:30:00,203.36,203.38,203.29,203.37,4899.0,191.2789,191.2977,191.2131,191.2883,4899.0
2018-08-22 14:35:00,203.38,203.39,203.3,203.3,3361.0,191.2977,191.3071,191.2225,191.2225,3361.0
2018-08-22 14:40:00,203.27,203.34,203.27,203.31,4100.0,191.1943,191.2601,191.1943,191.2319,4100.0
2018-08-22 14:45:00,203.31,203.36,203.3,203.36,2500.0,191.2319,191.2789,191.2225,191.2789,2500.0
2018-08-22 14:50:00,203.36,203.36,203.29,203.31,5752.0,191.2789,191.2789,191.2131,191.2319,5752.0
2018-08-22 14:55:00,203.3,203.37,203.17,203.34,13304.0,191.2225,191.2883,191.1002,191.2601,13304.0
2018-08-22 15:00:00,203.4,203.48,203.38,203.42,5950.0,191.3165,191.3918,191.2977,191.3353,5950.0
2018-08-22 15:05:00,203.37,203.45,203.37,203.43,10183.0,191.2883,191.3636,191.2883,191.3448,10183.0
2018-08-22 15:10:00,203.43,203.44,203.33,203.42,7709.0,191.3448,191.3542,191.2507,191.3353,7709.0
2018-08-22 15:15:00,203.43,203.43,203.34,203.41,2670.0,191.3448,191.3448,191.2601,191.3259,2670.0
2018-08-22 15:20:00,203.37,203.38,203.29,203.29,8070.0,191.2883,191.2977,191.2131,191.2131,8070.0
2018-08-22 15:25:00,203.29,203.33,203.23,203.27,8639.0,191.2131,191.2507,191.1566,191.1943,8639.0
2018-08-22 15:30:00,203.27,203.33,203.27,203.29,8287.0,191.1943,191.2507,191.1943,191.2131,8287.0
2018-08-22 15:35:00,203.29,203.29,203.21,203.24,9213.0,191.2131,191.2131,191.1378,191.166,9213.0
2018-08-22 15:40:00,203.24,203.26,203.08,203.15,9226.0,191.166,191.1849,191.0155,191.0814,9226.0
2018-08-22 15:45:00,203.14,203.14,203.09,203.12,12428.0,191.072,191.072,191.025,191.0532,12428.0
2018-08-22 15:50:00,203.1,203.19,203.04,203.1,23704.0,191.0344,191.119,190.9779,191.0344,23704.0
2018-08-22 15:55:00,203.1,203.14,202.84,202.94,95539.0,191.0344,191.072,190.7898,190.8839,95539.0
2018-08-23 09:30:00,202.99,203.49,202.94,203.49,11430.0,190.9309,191.4012,190.8839,191.4012,11430.0
2018-08-23 09:35:00,203.37,203.66,203.37,203.52,6115.0,191.2883,191.5611,191.2883,191.4294,6115.0
2018-08-23 09:40:00,203.47,203.79,203.35,203.49,7408.0,191.3824,191.6834,191.2695,191.4012,7408.0
2018-08-23 09:45:00,203.44,203.86,203.42,203.79,14125.0,191.3542,191.7492,191.3353,191.6834,14125.0
2018-08-23 09:50:00,203.77,204.01,203.56,203.99,7317.0,191.6646,191.8903,191.467,191.8715,7317.0
2018-08-23 09:55:00,204.0,204.01,203.66,203.75,7341.0,191.8809,191.8903,191.5611,191.6457,7341.0
2018-08-23 10:00:00,203.77,203.84,203.73,203.78,3873.0,191.6646,191.7304,191.6269,191.674,3873.0
2018-08-23 10:05:00,203.82,204.33,203.77,204.33,5400.0,191.7116,192.1913,191.6646,192.1913,5400.0
2018-08-23 10:10:00,204.28,204.41,204.21,204.35,12746.0,192.1443,192.2665,192.0784,192.2101,12746.0
2018-08-23 10:15:00,204.33,204.41,204.2,204.2,5909.0,192.1913,192.2665,192.069,192.069,5909.0
2018-08-23 10:20:00,204.24,204.24,203.83,203.95,4133.0,192.1066,192.1066,191.721,191.8339,4133.0
2018-08-23 10:25:00,203.94,204.1,203.93,204.1,8592.0,191.8245,191.975,191.815,191.975,8592.0
2018-08-23 10:30:00,204.02,204.02,203.93,203.93,1758.0,191.8997,191.8997,191.815,191.815,1758.0
2018-08-23 10:35:00,203.99,204.29,203.95,204.29,5100.0,191.8715,192.1537,191.8339,192.1537,5100.0
2018-08-23 10:40:00,204.23,204.58,204.2,204.58,4518.0,192.0972,192.4264,192.069,192.4264,4518.0
2018-08-23 10:45:00,204.64,204.64,204.45,204.56,8338.0,192.4829,192.4829,192.3042,192.4076,8338.0
2018-08-23 10:50:00,204.48,204.51,204.12,204.14,4878.0,192.3324,192.3606,191.9938,192.0126,4878.0
2018-08-23 10:55:00,204.1,204.1,203.82,203.96,7399.0,191.975,191.975,191.7116,191.8433,7399.0
2018-08-23 11:00:00,203.87,203.92,203.76,203.85,5400.0,191.7586,191.8056,191.6551,191.7398,5400.0
2018-08-23 11:05:00,203.85,203.88,203.58,203.64,9950.0,191.7398,191.768,191.4858,191.5423,9950.0
2018-08-23 11:10:00,203.56,203.64,203.42,203.44,9990.0,191.467,191.5423,191.3353,191.3542,9990.0
2018-08-23 11:15:00,203.43,203.45,203.1,203.12,8551.0,191.3448,191.3636,191.0344,191.0532,8551.0
2018-08-23 11:20:00,203.08,203.51,203.01,203.34,12928.0,191.0155,191.42,190.9497,191.2601,12928.0
2018-08-23 11:25:00,203.28,203.48,203.27,203.4,3148.0,191.2037,191.3918,191.1943,191.3165,3148.0
2018-08-23 11:30:00,203.3,203.32,203.19,203.21,900.0,191.2225,191.2413,191.119,191.1378,900.0
2018-08-23 11:35:00,203.21,203.3,203.15,203.23,5500.0,191.1378,191.2225,191.0814,191.1566,5500.0
2018-08-23 11:40:00,203.19,203.33,203.19,203.29,2900.0,191.119,191.2507,191.119,191.2131,2900.0
2018-08-23 11:45:00,203.35,203.39,203.31,203.34,5906.0,191.2695,191.3071,191.2319,191.2601,5906.0
2018-08-23 11:50:00,203.39,203.44,203.34,203.34,6444.0,191.3071,191.3542,191.2601,191.2601,6444.0
2018-08-23 11:55:00,203.35,203.35,203.14,203.14,900.0,191.2695,191.2695,191.072,191.072,900.0
2018-08-23 12:00:00,203.16,203.22,203.08,203.15,1925.0,191.0908,191.1472,191.0155,191.0814,1925.0
2018-08-23 12:05:00,203.18,203.23,203.15,203.22,1425.0,191.1096,191.1566,191.0814,191.1472,1425.0
2018-08-23 12:10:00,203.23,203.23,203.16,203.2,2100.0,191.1566,191.1566,191.0908,191.1284,2100.0
2018-08-23 12:15:00,203.18,203.34,203.17,203.28,2927.0,191.1096,191.2601,191.1002,191.2037,2927.0
2018-08-23 12:20:00,203.35,203.51,203.35,203.5,3207.0,191.2695,191.42,191.2695,191.4106,3207.0
2018-08-23 12:25:00,203.5,203.57,203.47,203.57,1730.0,191.4106,191.4764,191.3824,191.4764,1730.0
2018-08-23 12:30:00,203.6,203.61,203.56,203.59,4692.0,191.5047,191.5141,191.467,191.4952,4692.0
2018-08-23 12:35:00,203.6,203.6,203.46,203.46,4911.0,191.5047,191.5047,191.373,191.373,4911.0
2018-08-23 12:40:00,203.5,203.6,203.46,203.46,2038.0,191.4106,191.5047,191.373,191.373,2038.0
2018-08-23 12:45:00,203.52,203.6,203.5,203.58,2798.0,191.4294,191.5047,191.4106,191.4858,2798.0
2018-08-23 12:50:00,203.58,203.58,203.4,203.43,2784.0,191.4858,191.4858,191.3165,191.3448,2784.0
2018-08-23 12:55:00,203.47,203.51,203.44,203.44,2150.0,191.3824,191.42,191.3542,191.3542,2150.0
2018-08-23 13:00:00,203.38,203.38,203.31,203.34,2482.0,191.2977,191.2977,191.2319,191.2601,2482.0
2018-08-23 13:05:00,203.32,203.33,203.2,203.25,1800.0,191.2413,191.2507,191.1284,191.1754,1800.0
2018-08-23 13:10:00,203.21,203.21,203.06,203.06,1100.0,191.1378,191.1378,190.9967,190.9967,1100.0
2018-08-23 13:15:00,203.1,203.2,203.01,203.2,3382.0,191.0344,191.1284,190.9497,191.1284,3382.0
2018-08-23 13:20:00,203.21,203.29,203.2,203.22,1714.0,191.1378,191.2131,191.1284,191.1472,1714.0
2018-08-23 13:25:00,203.22,203.39,203.22,203.39,1300.0,191.1472,191.3071,191.1472,191.3071,1300.0
2018-08-23 13:30:00,203.39,203.39,203.23,203.23,1200.0,191.3071,191.3071,191.1566,191.1566,1200.0
2018-08-23 13:35:00,203.34,203.34,203.25,203.3,1900.0,191.2601,191.2601,191.1754,191.2225,1900.0
2018-08-23 13:40:00,203.36,203.37,203.34,203.34,800.0,191.2789,191.2883,191.2601,191.2601,800.0
2018-08-23 13:45:00,203.28,203.31,203.25,203.3,1850.0,191.2037,191.2319,191.1754,191.2225,1850.0
2018-08-23 13:50:00,203.33,203.38,203.3,203.31,1768.0,191.2507,191.2977,191.2225,191.2319,1768.0
2018-08-23 13:55:00,203.31,203.31,203.2,203.28,3000.0,191.2319,191.2319,191.1284,191.2037,3000.0
2018-08-23 14:00:00,203.31,203.38,203.27,203.35,4600.0,191.2319,191.2977,191.1943,191.2695,4600.0
2018-08-23 14:05:00,203.35,203.41,203.33,203.33,1000.0,191.2695,191.3259,191.2507,191.2507,1000.0
2018-08-23 14:10:00,203.33,203.34,203.29,203.31,1774.0,191.2507,191.2601,191.2131,191.2319,1774.0
2018-08-23 14:15:00,203.32,203.34,203.32,203.33,7500.0,191.2413,191.2601,191.2413,191.2507,7500.0
2018-08-23 14:20:00,203.34,203.35,203.25,203.27,7816.0,191.2601,191.2695,191.1754,191.1943,7816.0
2018-08-23 14:25:00,203.26,203.35,203.26,203.3,6272.0,191.1849,191.2695,191.1849,191.2225,6272.0
2018-08-23 14:30:00,203.3,203.31,203.27,203.3,2830.0,191.2225,191.2319,191.1943,191.2225,2830.0
2018-08-23 14:35:00,203.29,203.3,203.11,203.13,6004.0,191.2131,191.2225,191.0438,191.0626,6004.0
2018-08-23 14:40:00,203.0,203.08,203.0,203.05,2100.0,190.9403,191.0155,190.9403,190.9873,2100.0
2018-08-23 14:45:00,203.07,203.25,203.07,203.25,9502.0,191.0061,191.1754,191.0061,191.1754,9502.0
2018-08-23 14:50:00,203.23,203.35,203.22,203.32,14667.0,191.1566,191.2695,191.1472,191.2413,14667.0
2018-08-23 14:55:00,203.34,203.35,203.32,203.34,1800.0,191.2601,191.2695,191.2413,191.2601,1800.0
2018-08-23 15:00:00,203.34,203.37,203.23,203.3,7220.0,191.2601,191.2883,191.1566,191.2225,7220.0
2018-08-23 15:05:00,203.34,203.35,203.3,203.33,1400.0,191.2601,191.2695,191.2225,191.2507,1400.0
2018-08-23 15:10:00,203.34,203.39,203.33,203.39,2127.0,191.2601,191.3071,191.2507,191.3071,2127.0
2018-08-23 15:15:00,203.32,203.37,203.31,203.34,10329.0,191.2413,191.2883,191.2319,191.2601,10329.0
2018-08-23 15:20:00,203.37,203.38,203.2,203.2,4920.0,191.2883,191.2977,191.1284,191.1284,4920.0
2018-08-23 15:25:00,203.21,203.23,203.18,203.21,4000.0,191.1378,191.1566,191.1096,191.1378,4000.0
2018-08-23 15:30:00,203.22,203.23,203.02,203.04,6508.0,191.1472,191.1566,190.9591,190.9779,6508.0
2018-08-23 15:35:00,203.0,203.01,202.89,202.91,5400.0,190.9403,190.9497,190.8368,190.8556,5400.0
2018-08-23 15:40:00,202.88,202.95,202.8,202.8,5463.0,190.8274,190.8933,190.7522,190.7522,5463.0
2018-08-23 15:45:00,202.76,202.8,202.63,202.67,9021.0,190.7146,190.7522,190.5923,190.6299,9021.0
2018-08-23 15:50:00,202.67,202.8,202.59,202.73,19396.0,190.6299,190.7522,190.5547,190.6863,19396.0
2018-08-23 15:55:00,202.75,202.91,202.73,202.76,82287.0,190.7052,190.8556,190.6863,190.7146,82287.0
2018-08-24 09:30:00,203.07,203.07,202.46,202.94,6732.0,191.0061,191.0061,190.4324,190.8839,6732.0
2018-08-24 09:35:00,203.29,203.29,202.82,203.22,5550.0,191.2131,191.2131,190.771,191.1472,5550.0
2018-08-24 09:40:00,203.09,203.15,202.96,203.1,4809.0,191.025,191.0814,190.9027,191.0344,4809.0
2018-08-24 09:45:00,203.1,203.1,202.66,202.68,4050.0,191.0344,191.0344,190.6205,190.6393,4050.0
2018-08-24 09:50:00,202.74,202.87,202.71,202.81,3400.0,190.6957,190.818,190.6675,190.7616,3400.0
2018-08-24 09:55:00,202.8,202.87,202.69,202.71,3591.0,190.7522,190.818,190.6487,190.6675,3591.0
2018-08-24 10:00:00,202.96,203.51,202.96,203.36,4907.0,190.9027,191.42,190.9027,191.2789,4907.0
2018-08-24 10:05:00,203.19,203.24,203.1,203.18,3391.0,191.119,191.166,191.0344,191.1096,3391.0
2018-08-24 10:10:00,203.09,203.13,203.01,203.01,1009.0,191.025,191.0626,190.9497,190.9497,1009.0
2018-08-24 10:15:00,203.04,203.17,203.04,203.06,10283.0,190.9779,191.1002,190.9779,190.9967,10283.0
2018-08-24 10:20:00,203.1,203.11,203.03,203.09,3579.0,191.0344,191.0438,190.9685,191.025,3579.0
2018-08-24 10:25:00,203.17,203.38,203.17,203.31,3692.0,191.1002,191.2977,191.1002,191.2319,3692.0
2018-08-24 10:30:00,203.32,203.38,203.21,203.32,3494.0,191.2413,191.2977,191.1378,191.2413,3494.0
2018-08-24 10:35:00,203.48,203.62,203.47,203.58,1538.0,191.3918,191.5235,191.3824,191.4858,1538.0
2018-08-24 10:40:00,203.67,203.69,203.65,203.69,1800.0,191.5705,191.5893,191.5517,191.5893,1800.0
2018-08-24 10:45:00,203.63,203.65,203.56,203.56,2586.0,191.5329,191.5517,191.467,191.467,2586.0
2018-08-24 10:50:00,203.56,203.56,203.24,203.24,2245.0,191.467,191.467,191.166,191.166,2245.0
2018-08-24 10:55:00,203.34,203.5,203.28,203.49,5396.0,191.2601,191.4106,191.2037,191.4012,5396.0
2018-08-24 11:00:00,203.53,203.58,203.47,203.5,12403.0,191.4388,191.4858,191.3824,191.4106,12403.0
2018-08-24 11:05:00,203.61,203.61,203.42,203.54,2686.0,191.5141,191.5141,191.3353,191.4482,2686.0
2018-08-24 11:10:00,203.48,203.54,203.46,203.53,2800.0,191.3918,191.4482,191.373,191.4388,2800.0
2018-08-24 11:15:00,203.53,203.57,203.45,203.57,4548.0,191.4388,191.4764,191.3636,191.4764,4548.0
2018-08-24 11:20:00,203.44,203.44,203.28,203.28,1636.0,191.3542,191.3542,191.2037,191.2037,1636.0
2018-08-24 11:25:00,203.31,203.34,203.27,203.27,800.0,191.2319,191.2601,191.1943,191.1943,800.0
2018-08-24 11:30:00,203.31,203.37,203.27,203.37,6100.0,191.2319,191.2883,191.1943,191.2883,6100.0
2018-08-24 11:35:00,203.38,203.42,203.3,203.33,6190.0,191.2977,191.3353,191.2225,191.2507,6190.0
2018-08-24 11:40:00,203.35,203.43,203.35,203.43,2100.0,191.2695,191.3448,191.2695,191.3448,2100.0
2018-08-24 11:45:00,203.45,203.48,203.4,203.41,3030.0,191.3636,191.3918,191.3165,191.3259,3030.0
2018-08-24 11:50:00,203.44,203.45,203.32,203.44,2901.0,191.3542,191.3636,191.2413,191.3542,2901.0
2018-08-24 11:55:00,203.48,203.58,203.46,203.58,5730.0,191.3918,191.4858,191.373,191.4858,5730.0
2018-08-24 12:00:00,203.61,203.65,203.55,203.65,2391.0,191.5141,191.5517,191.4576,191.5517,2391.0
2018-08-24 12:05:00,203.7,203.7,203.49,203.5,2535.0,191.5987,191.5987,191.4012,191.4106,2535.0
2018-08-24 12:10:00,203.54,203.57,203.42,203.42,3403.0,191.4482,191.4764,191.3353,191.3353,3403.0
2018-08-24 12:15:00,203.4,203.51,203.4,203.51,2230.0,191.3165,191.42,191.3165,191.42,2230.0
2018-08-24 12:20:00,203.52,203.56,203.5,203.54,2166.0,191.4294,191.467,191.4106,191.4482,2166.0
2018-08-24 12:25:00,203.54,203.58,203.45,203.58,2210.0,191.4482,191.4858,191.3636,191.4858,2210.0
2018-08-24 12:30:00,203.54,203.54,203.5,203.5,897.0,191.4482,191.4482,191.4106,191.4106,897.0
2018-08-24 12:35:00,203.5,203.5,203.44,203.44,700.0,191.4106,191.4106,191.3542,191.3542,700.0
2018-08-24 12:40:00,203.47,203.51,203.44,203.51,1600.0,191.3824,191.42,191.3542,191.42,1600.0
2018-08-24 12:45:00,203.49,203.52,203.42,203.45,5402.0,191.4012,191.4294,191.3353,191.3636,5402.0
2018-08-24 12:50:00,203.44,203.44,203.27,203.27,2941.0,191.3542,191.3542,191.1943,191.1943,2941.0
2018-08-24 12:55:00,203.32,203.32,203.3,203.32,608.0,191.2413,191.2413,191.2225,191.2413,608.0
2018-08-24 13:00:00,203.33,203.36,203.31,203.34,4610.0,191.2507,191.2789,191.2319,191.2601,4610.0
2018-08-24 13:05:00,203.35,203.35,203.2,203.23,3140.0,191.2695,191.2695,191.1284,191.1566,3140.0
2018-08-24 13:10:00,203.24,203.24,203.01,203.04,4000.0,191.166,191.166,190.9497,190.9779,4000.0
2018-08-24 13:15:00,203.03,203.04,202.76,202.8,9700.0,190.9685,190.9779,190.7146,190.7522,9700.0
2018-08-24 13:20:00,202.8,203.01,202.8,202.92,5481.0,190.7522,190.9497,190.7522,190.8651,5481.0
2018-08-24 13:25:00,202.9,202.97,202.9,202.95,422.0,190.8462,190.9121,190.8462,190.8933,422.0
2018-08-24 13:30:00,202.96,203.02,202.93,202.93,2446.0,190.9027,190.9591,190.8745,190.8745,2446.0
2018-08-24 13:35:00,202.94,202.97,202.85,202.94,4873.0,190.8839,190.9121,190.7992,190.8839,4873.0
2018-08-24 13:40:00,203.01,203.01,202.78,202.9,6084.0,190.9497,190.9497,190.7334,190.8462,6084.0
2018-08-24 13:45:00,202.91,203.01,202.91,203.01,1450.0,190.8556,190.9497,190.8556,190.9497,1450.0
2018-08-24 13:50:00,203.01,203.01,202.88,202.93,5300.0,190.9497,190.9497,190.8274,190.8745,5300.0
2018-08-24 13:55:00,202.98,203.01,202.96,202.96,2801.0,190.9215,190.9497,190.9027,190.9027,2801.0
2018-08-24 14:00:00,202.98,203.03,202.94,202.94,2650.0,190.9215,190.9685,190.8839,190.8839,2650.0
2018-08-24 14:05:00,202.97,203.03,202.97,203.03,1247.0,190.9121,190.9685,190.9121,190.9685,1247.0
2018-08-24 14:10:00,203.0,203.1,202.99,203.1,1295.0,190.9403,191.0344,190.9309,191.0344,1295.0
2018-08-24 14:15:00,203.09,203.15,203.06,203.07,2240.0,191.025,191.0814,190.9967,191.0061,2240.0
2018-08-24 14:20:00,203.08,203.13,203.08,203.12,600.0,191.0155,191.0626,191.0155,191.0532,600.0
2018-08-24 14:25:00,203.07,203.2,203.06,203.14,2665.0,191.0061,191.1284,190.9967,191.072,2665.0
2018-08-24 14:30:00,203.17,203.18,203.13,203.16,2047.0,191.1002,191.1096,191.0626,191.0908,2047.0
2018-08-24 14:35:00,203.16,203.18,203.11,203.14,1000.0,191.0908,191.1096,191.0438,191.072,1000.0
2018-08-24 14:40:00,203.18,203.21,203.18,203.19,900.0,191.1096,191.1378,191.1096,191.119,900.0
2018-08-24 14:45:00,203.2,203.22,203.2,203.2,500.0,191.1284,191.1472,191.1284,191.1284,500.0
2018-08-24 14:50:00,203.19,203.25,203.15,203.25,2200.0,191.119,191.1754,191.0814,191.1754,2200.0
2018-08-24 14:55:00,203.3,203.32,203.26,203.29,1867.0,191.2225,191.2413,191.1849,191.2131,1867.0
2018-08-24 15:00:00,203.25,203.25,203.09,203.09,3275.0,191.1754,191.1754,191.025,191.025,3275.0
2018-08-24 15:05:00,203.09,203.09,202.94,202.94,3518.0,191.025,191.025,190.8839,190.8839,3518.0
2018-08-24 15:10:00,203.02,203.08,202.92,202.92,6469.0,190.9591,191.0155,190.8651,190.8651,6469.0
2018-08-24 15:15:00,203.03,203.03,202.94,202.96,2027.0,190.9685,190.9685,190.8839,190.9027,2027.0
2018-08-24 15:20:00,202.9,203.02,202.88,202.94,5302.0,190.8462,190.9591,190.8274,190.8839,5302.0
2018-08-24 15:25:00,202.9,202.94,202.78,202.84,9098.0,190.8462,190.8839,190.7334,190.7898,9098.0
2018-08-24 15:30:00,202.83,202.95,202.79,202.87,6434.0,190.7804,190.8933,190.7428,190.818,6434.0
2018-08-24 15:35:00,202.88,202.95,202.84,202.94,10519.0,190.8274,190.8933,190.7898,190.8839,10519.0
2018-08-24 15:40:00,202.95,202.95,202.87,202.87,10204.0,190.8933,190.8933,190.818,190.818,10204.0
2018-08-24 15:45:00,202.88,202.92,202.85,202.85,17368.0,190.8274,190.8651,190.7992,190.7992,17368.0
2018-08-24 15:50:00,202.83,202.88,202.81,202.83,11935.0,190.7804,190.8274,190.7616,190.7804,11935.0
2018-08-24 15:55:00,202.86,202.88,202.79,202.85,18709.0,190.8086,190.8274,190.7428,190.7992,18709.0
2018-08-27 09:30:00,203.99,204.19,203.48,203.51,17746.0,192.3413,192.5299,191.8604,191.8887,17746.0
2018-08-27 09:35:00,203.87,203.87,203.38,203.38,6400.0,192.2282,192.2282,191.7661,191.7661,6400.0
2018-08-27 09:40:00,203.37,203.83,203.3,203.83,1500.0,191.7567,192.1904,191.6907,192.1904,1500.0
2018-08-27 09:45:00,203.92,204.24,203.69,204.24,16560.0,192.2753,192.577,192.0584,192.577,16560.0
2018-08-27 09:50:00,204.12,204.33,204.06,204.27,5171.0,192.4639,192.6619,192.4073,192.6053,5171.0
2018-08-27 09:55:00,204.19,204.51,204.19,204.51,10447.0,192.5299,192.8316,192.5299,192.8316,10447.0
2018-08-27 10:00:00,204.5,204.7,204.48,204.48,21137.0,192.8222,193.0108,192.8033,192.8033,21137.0
2018-08-27 10:05:00,204.6,204.76,204.57,204.62,2948.0,192.9165,193.0673,192.8882,192.9353,2948.0
2018-08-27 10:10:00,204.77,205.03,204.59,205.03,17135.0,193.0768,193.3219,192.907,193.3219,17135.0
2018-08-27 10:15:00,205.02,205.05,204.75,205.02,4132.0,193.3125,193.3408,193.0579,193.3125,4132.0
2018-08-27 10:20:00,205.04,205.09,204.79,204.8,3310.0,193.3313,193.3785,193.0956,193.105,3310.0
2018-08-27 10:25:00,204.71,204.71,204.45,204.45,2700.0,193.0202,193.0202,192.775,192.775,2700.0
2018-08-27 10:30:00,204.45,204.56,204.4,204.52,4666.0,192.775,192.8787,192.7279,192.841,4666.0
2018-08-27 10:35:00,204.53,204.67,204.44,204.44,11406.0,192.8505,192.9825,192.7656,192.7656,11406.0
2018-08-27 10:40:00,204.51,204.51,204.25,204.46,3442.0,192.8316,192.8316,192.5865,192.7845,3442.0
2018-08-27 10:45:00,204.46,204.5,204.35,204.46,2212.0,192.7845,192.8222,192.6807,192.7845,2212.0
2018-08-27 10:50:00,204.47,204.74,204.43,204.72,14200.0,192.7939,193.0485,192.7562,193.0296,14200.0
2018-08-27 10:55:00,204.82,204.82,204.47,204.63,2371.0,193.1239,193.1239,192.7939,192.9448,2371.0
2018-08-27 11:00:00,204.72,204.92,204.72,204.82,1500.0,193.0296,193.2182,193.0296,193.1239,1500.0
2018-08-27 11:05:00,204.9,205.04,204.83,204.87,5935.0,193.1993,193.3313,193.1333,193.171,5935.0
2018-08-27 11:10:00,204.91,205.03,204.74,204.94,6631.0,193.2088,193.3219,193.0485,193.237,6631.0
2018-08-27 11:15:00,205.09,205.09,204.89,204.9,5100.0,193.3785,193.3785,193.1899,193.1993,5100.0
2018-08-27 11:20:00,204.98,205.08,204.89,204.96,3160.0,193.2748,193.3691,193.1899,193.2559,3160.0
2018-08-27 11:25:00,205.0,205.49,205.0,205.03,13605.0,193.2936,193.7556,193.2936,193.3219,13605.0
2018-08-27 11:30:00,205.0,205.11,204.88,205.08,14288.0,193.2936,193.3973,193.1805,193.3691,14288.0
2018-08-27 11:35:00,205.09,205.19,204.96,205.01,5020.0,193.3785,193.4728,193.2559,193.3031,5020.0
2018-08-27 11:40:00,204.97,205.03,204.91,205.03,1500.0,193.2653,193.3219,193.2088,193.3219,1500.0
2018-08-27 11:45:00,205.01,205.01,204.85,204.92,3000.0,193.3031,193.3031,193.1522,193.2182,3000.0
2018-08-27 11:50:00,204.93,205.09,204.87,204.9,9700.0,193.2276,193.3785,193.171,193.1993,9700.0
2018-08-27 11:55:00,204.92,205.2,204.82,205.09,13724.0,193.2182,193.4822,193.1239,193.3785,13724.0
2018-08-27 12:00:00,205.09,205.18,204.97,205.06,3328.0,193.3785,193.4633,193.2653,193.3502,3328.0
2018-08-27 12:05:00,205.11,205.49,205.03,205.26,16753.0,193.3973,193.7556,193.3219,193.5388,16753.0
2018-08-27 12:10:00,205.18,205.6,205.01,205.03,19084.0,193.4633,193.8594,193.3031,193.3219,19084.0
2018-08-27 12:15:00,205.11,205.37,204.89,204.92,6621.0,193.3973,193.6425,193.1899,193.2182,6621.0
2018-08-27 12:20:00,204.92,205.13,204.92,205.1,31447.0,193.2182,193.4162,193.2182,193.3879,31447.0
2018-08-27 12:25:00,205.13,205.14,204.97,205.0,11070.0,193.4162,193.4256,193.2653,193.2936,11070.0
2018-08-27 12:30:00,205.0,205.14,204.96,205.09,10504.0,193.2936,193.4256,193.2559,193.3785,10504.0
2018-08-27 12:35:00,205.06,205.09,204.95,204.95,6845.0,193.3502,193.3785,193.2465,193.2465,6845.0
2018-08-27 12:40:00,205.0,205.0,204.88,204.93,6319.0,193.2936,193.2936,193.1805,193.2276,6319.0
2018-08-27 12:45:00,204.95,204.95,204.87,204.93,1500.0,193.2465,193.2465,193.171,193.2276,1500.0
2018-08-27 12:50:00,204.87,204.95,204.81,204.86,3911.0,193.171,193.2465,193.1145,193.1616,3911.0
2018-08-27 12:55:00,204.82,204.95,204.82,204.89,3968.0,193.1239,193.2465,193.1239,193.1899,3968.0
2018-08-27 13:00:00,204.84,204.92,204.81,204.85,3755.0,193.1428,193.2182,193.1145,193.1522,3755.0
2018-08-27 13:05:00,204.85,204.85,204.7,204.74,1629.0,193.1522,193.1522,193.0108,193.0485,1629.0
2018-08-27 13:10:00,204.7,204.78,204.7,204.76,1295.0,193.0108,193.0862,193.0108,193.0673,1295.0
2018-08-27 13:15:00,204.77,204.77,204.69,204.69,2100.0,193.0768,193.0768,193.0013,193.0013,2100.0
2018-08-27 13:20:00,204.68,204.71,204.46,204.46,16254.0,192.9919,193.0202,192.7845,192.7845,16254.0
2018-08-27 13:25:00,204.45,204.5,204.41,204.41,1776.0,192.775,192.8222,192.7373,192.7373,1776.0
2018-08-27 13:30:00,204.45,204.51,204.39,204.47,4642.0,192.775,192.8316,192.7185,192.7939,4642.0
2018-08-27 13:35:00,204.41,204.55,204.38,204.55,2320.0,192.7373,192.8693,192.709,192.8693,2320.0
2018-08-27 13:40:00,204.54,204.69,204.53,204.69,9649.0,192.8599,193.0013,192.8505,193.0013,9649.0
2018-08-27 13:45:00,204.68,204.71,204.63,204.63,1800.0,192.9919,193.0202,192.9448,192.9448,1800.0
2018-08-27 13:50:00,204.63,204.71,204.57,204.71,3758.0,192.9448,193.0202,192.8882,193.0202,3758.0
2018-08-27 13:55:00,204.7,204.8,204.68,204.8,4602.0,193.0108,193.105,192.9919,193.105,4602.0
2018-08-27 14:00:00,204.81,204.82,204.77,204.81,2623.0,193.1145,193.1239,193.0768,193.1145,2623.0
2018-08-27 14:05:00,204.78,204.8,204.66,204.72,3891.0,193.0862,193.105,192.973,193.0296,3891.0
2018-08-27 14:10:00,204.72,204.75,204.68,204.73,600.0,193.0296,193.0579,192.9919,193.039,600.0
2018-08-27 14:15:00,204.73,204.73,204.38,204.41,10246.0,193.039,193.039,192.709,192.7373,10246.0
2018-08-27 14:20:00,204.41,204.42,204.32,204.39,3920.0,192.7373,192.7467,192.6525,192.7185,3920.0
2018-08-27 14:25:00,204.32,204.43,204.32,204.42,7656.0,192.6525,192.7562,192.6525,192.7467,7656.0
2018-08-27 14:30:00,204.37,204.52,204.35,204.47,7343.0,192.6996,192.841,192.6807,192.7939,7343.0
2018-08-27 14:35:00,204.48,204.48,204.4,204.4,3487.0,192.8033,192.8033,192.7279,192.7279,3487.0
2018-08-27 14:40:00,204.36,204.42,204.32,204.33,11011.0,192.6902,192.7467,192.6525,192.6619,11011.0
2018-08-27 14:45:00,204.36,204.42,204.35,204.36,4222.0,192.6902,192.7467,192.6807,192.6902,4222.0
2018-08-27 14:50:00,204.37,204.39,204.29,204.29,6786.0,192.6996,192.7185,192.6242,192.6242,6786.0
2018-08-27 14:55:00,204.33,204.37,204.2,204.2,3788.0,192.6619,192.6996,192.5393,192.5393,3788.0
2018-08-27 15:00:00,204.23,204.25,204.19,204.19,3752.0,192.5676,192.5865,192.5299,192.5299,3752.0
2018-08-27 15:05:00,204.18,204.3,204.18,204.22,7850.0,192.5204,192.6336,192.5204,192.5582,7850.0
2018-08-27 15:10:00,204.23,204.23,204.05,204.08,8345.0,192.5676,192.5676,192.3979,192.4262,8345.0
2018-08-27 15:15:00,204.09,204.11,203.85,203.94,5912.0,192.4356,192.4544,192.2093,192.2942,5912.0
2018-08-27 15:20:00,203.98,204.03,203.86,203.97,8044.0,192.3319,192.379,192.2187,192.3224,8044.0
2018-08-27 15:25:00,203.99,204.07,203.95,204.01,11284.0,192.3413,192.4167,192.3036,192.3602,11284.0
2018-08-27 15:30:00,203.99,204.15,203.94,204.01,15836.0,192.3413,192.4922,192.2942,192.3602,15836.0
2018-08-27 15:35:00,204.03,204.14,204.02,204.04,8393.0,192.379,192.4827,192.3696,192.3884,8393.0
2018-08-27 15:40:00,204.06,204.16,204.05,204.15,10739.0,192.4073,192.5016,192.3979,192.4922,10739.0
2018-08-27 15:45:00,204.13,204.24,204.04,204.23,9806.0,192.4733,192.577,192.3884,192.5676,9806.0
2018-08-27 15:50:00,204.21,204.34,204.18,204.26,26855.0,192.5487,192.6713,192.5204,192.5959,26855.0
2018-08-27 15:55:00,204.26,204.31,204.08,204.22,69109.0,192.5959,192.643,192.4262,192.5582,69109.0
2018-08-28 09:30:00,204.5,204.75,204.14,204.57,17003.0,192.8222,193.0579,192.4827,192.8882,17003.0
2018-08-28 09:35:00,204.38,205.02,204.33,204.88,16511.0,192.709,193.3125,192.6619,193.1805,16511.0
2018-08-28 09:40:00,204.89,205.45,204.86,205.38,14090.0,193.1899,193.7179,193.1616,193.6519,14090.0
2018-08-28 09:45:00,205.4,205.83,205.19,205.61,26661.0,193.6708,194.0762,193.4728,193.8688,26661.0
2018-08-28 09:50:00,205.57,205.58,204.9,205.08,6129.0,193.8311,193.8405,193.1993,193.3691,6129.0
2018-08-28 09:55:00,205.04,205.13,204.98,205.01,3651.0,193.3313,193.4162,193.2748,193.3031,3651.0
2018-08-28 10:00:00,205.09,205.09,204.8,204.87,5700.0,193.3785,193.3785,193.105,193.171,5700.0
2018-08-28 10:05:00,204.91,204.92,204.59,204.66,5596.0,193.2088,193.2182,192.907,192.973,5596.0
2018-08-28 10:10:00,204.67,204.8,204.46,204.7,20482.0,192.9825,193.105,192.7845,193.0108,20482.0
2018-08-28 10:15:00,204.66,204.81,204.45,204.47,8792.0,192.973,193.1145,192.775,192.7939,8792.0
2018-08-28 10:20:00,204.49,204.49,204.14,204.26,10138.0,192.8127,192.8127,192.4827,192.5959,10138.0
2018-08-28 10:25:00,204.19,204.33,204.15,204.24,9002.0,192.5299,192.6619,192.4922,192.577,9002.0
2018-08-28 10:30:00,204.23,204.28,204.1,204.2,9765.0,192.5676,192.6147,192.445,192.5393,9765.0
2018-08-28 10:35:00,204.19,204.37,204.1,204.17,6836.0,192.5299,192.6996,192.445,192.511,6836.0
2018-08-28 10:40:00,204.18,204.27,204.14,204.22,3720.0,192.5204,192.6053,192.4827,192.5582,3720.0
2018-08-28 10:45:00,204.25,204.27,203.98,203.98,14600.0,192.5865,192.6053,192.3319,192.3319,14600.0
2018-08-28 10:50:00,204.02,204.18,204.0,204.15,5819.0,192.3696,192.5204,192.3507,192.4922,5819.0
2018-08-28 10:55:00,204.14,204.48,204.12,204.45,8808.0,192.4827,192.8033,192.4639,192.775,8808.0
2018-08-28 11:00:00,204.46,204.46,204.14,204.18,8091.0,192.7845,192.7845,192.4827,192.5204,8091.0
2018-08-28 11:05:00,204.2,204.25,204.11,204.13,3854.0,192.5393,192.5865,192.4544,192.4733,3854.0
2018-08-28 11:10:00,204.11,204.2,203.93,204.01,6695.0,192.4544,192.5393,192.2847,192.3602,6695.0
2018-08-28 11:15:00,204.03,204.15,203.92,203.98,4019.0,192.379,192.4922,192.2753,192.3319,4019.0
2018-08-28 11:20:00,203.93,204.08,203.93,203.97,6298.0,192.2847,192.4262,192.2847,192.3224,6298.0
2018-08-28 11:25:00,203.92,204.07,203.92,204.07,7100.0,192.2753,192.4167,192.2753,192.4167,7100.0
2018-08-28 11:30:00,204.06,204.06,203.86,203.87,9145.0,192.4073,192.4073,192.2187,192.2282,9145.0
2018-08-28 11:35:00,203.9,203.91,203.67,203.67,5600.0,192.2564,192.2659,192.0396,192.0396,5600.0
2018-08-28 11:40:00,203.75,203.8,203.58,203.76,3225.0,192.115,192.1621,191.9547,192.1244,3225.0
2018-08-28 11:45:00,203.82,203.85,203.59,203.62,4398.0,192.181,192.2093,191.9641,191.9924,4398.0
2018-08-28 11:50:00,203.59,203.61,203.42,203.44,10940.0,191.9641,191.983,191.8038,191.8227,10940.0
2018-08-28 11:55:00,203.46,203.57,203.37,203.42,2800.0,191.8416,191.9453,191.7567,191.8038,2800.0
2018-08-28 12:00:00,203.42,203.45,203.29,203.35,4000.0,191.8038,191.8321,191.6813,191.7378,4000.0
2018-08-28 12:05:00,203.36,203.5,203.36,203.45,3000.0,191.7473,191.8793,191.7473,191.8321,3000.0
2018-08-28 12:10:00,203.47,203.59,203.42,203.59,5545.0,191.851,191.9641,191.8038,191.9641,5545.0
2018-08-28 12:15:00,203.56,203.66,203.51,203.64,2696.0,191.9359,192.0301,191.8887,192.0113,2696.0
2018-08-28 12:20:00,203.68,203.73,203.6,203.68,6157.0,192.049,192.0961,191.9736,192.049,6157.0
2018-08-28 12:25:00,203.63,203.63,203.44,203.47,2500.0,192.0019,192.0019,191.8227,191.851,2500.0
2018-08-28 12:30:00,203.52,203.59,203.5,203.53,3004.0,191.8981,191.9641,191.8793,191.9076,3004.0
2018-08-28 12:35:00,203.54,203.7,203.54,203.62,3307.0,191.917,192.0679,191.917,191.9924,3307.0
2018-08-28 12:40:00,203.62,203.65,203.58,203.61,1000.0,191.9924,192.0207,191.9547,191.983,1000.0
2018-08-28 12:45:00,203.61,203.7,203.57,203.62,9766.0,191.983,192.0679,191.9453,191.9924,9766.0
2018-08-28 12:50:00,203.67,203.72,203.63,203.7,600.0,192.0396,192.0867,192.0019,192.0679,600.0
2018-08-28 12:55:00,203.69,203.75,203.64,203.7,4175.0,192.0584,192.115,192.0113,192.0679,4175.0
2018-08-28 13:00:00,203.71,203.71,203.63,203.67,1600.0,192.0773,192.0773,192.0019,192.0396,1600.0
2018-08-28 13:05:00,203.67,203.67,203.41,203.42,8126.0,192.0396,192.0396,191.7944,191.8038,8126.0
2018-08-28 13:10:00,203.39,203.42,203.31,203.31,3290.0,191.7756,191.8038,191.7001,191.7001,3290.0
2018-08-28 13:15:00,203.29,203.5,203.29,203.48,8729.0,191.6813,191.8793,191.6813,191.8604,8729.0
2018-08-28 13:20:00,203.49,203.49,203.27,203.27,4663.0,191.8698,191.8698,191.6624,191.6624,4663.0
2018-08-28 13:25:00,203.33,203.33,203.17,203.24,5200.0,191.719,191.719,191.5681,191.6341,5200.0
2018-08-28 13:30:00,203.27,203.28,203.18,203.27,4157.0,191.6624,191.6718,191.5776,191.6624,4157.0
2018-08-28 13:35:00,203.27,203.31,203.21,203.28,3620.0,191.6624,191.7001,191.6058,191.6718,3620.0
2018-08-28 13:40:00,203.25,203.3,203.19,203.24,4005.0,191.6436,191.6907,191.587,191.6341,4005.0
2018-08-28 13:45:00,203.24,203.41,203.2,203.41,4984.0,191.6341,191.7944,191.5964,191.7944,4984.0
2018-08-28 13:50:00,203.4,203.49,203.36,203.36,2200.0,191.785,191.8698,191.7473,191.7473,2200.0
2018-08-28 13:55:00,203.43,203.44,203.36,203.41,5694.0,191.8133,191.8227,191.7473,191.7944,5694.0
2018-08-28 14:00:00,203.43,203.46,203.42,203.42,1500.0,191.8133,191.8416,191.8038,191.8038,1500.0
2018-08-28 14:05:00,203.42,203.5,203.39,203.4,5170.0,191.8038,191.8793,191.7756,191.785,5170.0
2018-08-28 14:10:00,203.42,203.42,203.33,203.33,4564.0,191.8038,191.8038,191.719,191.719,4564.0
2018-08-28 14:15:00,203.34,203.63,203.34,203.56,8928.0,191.7284,192.0019,191.7284,191.9359,8928.0
2018-08-28 14:20:00,203.56,203.63,203.53,203.57,3742.0,191.9359,192.0019,191.9076,191.9453,3742.0
2018-08-28 14:25:00,203.58,203.64,203.53,203.53,5116.0,191.9547,192.0113,191.9076,191.9076,5116.0
2018-08-28 14:30:00,203.57,203.57,203.42,203.42,4100.0,191.9453,191.9453,191.8038,191.8038,4100.0
2018-08-28 14:35:00,203.38,203.42,203.06,203.1,5600.0,191.7661,191.8038,191.4644,191.5021,5600.0
2018-08-28 14:40:00,203.04,203.28,203.04,203.11,7157.0,191.4455,191.6718,191.4455,191.5115,7157.0
2018-08-28 14:45:00,203.2,203.45,203.19,203.38,5612.0,191.5964,191.8321,191.587,191.7661,5612.0
2018-08-28 14:50:00,203.35,203.35,203.27,203.27,5614.0,191.7378,191.7378,191.6624,191.6624,5614.0
2018-08-28 14:55:00,203.27,203.33,203.15,203.33,8000.0,191.6624,191.719,191.5493,191.719,8000.0
2018-08-28 15:00:00,203.36,203.44,203.32,203.32,7464.0,191.7473,191.8227,191.7096,191.7096,7464.0
2018-08-28 15:05:00,203.35,203.47,203.28,203.47,7860.0,191.7378,191.851,191.6718,191.851,7860.0
2018-08-28 15:10:00,203.47,203.5,203.43,203.49,5966.0,191.851,191.8793,191.8133,191.8698,5966.0
2018-08-28 15:15:00,203.48,203.53,203.41,203.41,8608.0,191.8604,191.9076,191.7944,191.7944,8608.0
2018-08-28 15:20:00,203.39,203.42,203.3,203.38,8925.0,191.7756,191.8038,191.6907,191.7661,8925.0
2018-08-28 15:25:00,203.41,203.45,203.27,203.3,7959.0,191.7944,191.8321,191.6624,191.6907,7959.0
2018-08-28 15:30:00,203.26,203.29,203.21,203.29,9664.0,191.653,191.6813,191.6058,191.6813,9664.0
2018-08-28 15:35:00,203.3,203.37,203.27,203.27,11144.0,191.6907,191.7567,191.6624,191.6624,11144.0
2018-08-28 15:40:00,203.26,203.29,203.18,203.21,17325.0,191.653,191.6813,191.5776,191.6058,17325.0
2018-08-28 15:45:00,203.22,203.24,203.1,203.21,20132.0,191.6153,191.6341,191.5021,191.6058,20132.0
2018-08-28 15:50:00,203.18,203.24,203.1,203.13,26525.0,191.5776,191.6341,191.5021,191.5304,26525.0
2018-08-28 15:55:00,203.13,203.27,202.85,203.11,107667.0,191.5304,191.6624,191.2664,191.5115,107667.0
2018-08-29 09:30:00,202.58,203.43,202.25,203.23,20661.0,191.0118,191.8133,190.7007,191.6247,20661.0
2018-08-29 09:35:00,203.22,203.43,202.88,203.24,12129.0,191.6153,191.8133,191.2947,191.6341,12129.0
2018-08-29 09:40:00,203.27,203.82,203.08,203.5,12111.0,191.6624,192.181,191.4833,191.8793,12111.0
2018-08-29 09:45:00,203.59,203.65,203.24,203.35,11429.0,191.9641,192.0207,191.6341,191.7378,11429.0
2018-08-29 09:50:00,203.5,203.72,203.48,203.59,4424.0,191.8793,192.0867,191.8604,191.9641,4424.0
2018-08-29 09:55:00,203.64,203.7,203.55,203.56,5586.0,192.0113,192.0679,191.9264,191.9359,5586.0
2018-08-29 10:00:00,203.55,203.87,203.49,203.64,8133.0,191.9264,192.2282,191.8698,192.0113,8133.0
2018-08-29 10:05:00,203.7,203.97,203.69,203.97,6176.0,192.0679,192.3224,192.0584,192.3224,6176.0
2018-08-29 10:10:00,203.98,204.19,203.96,204.19,6283.0,192.3319,192.5299,192.313,192.5299,6283.0
2018-08-29 10:15:00,204.21,204.28,204.14,204.28,6312.0,192.5487,192.6147,192.4827,192.6147,6312.0
2018-08-29 10:20:00,204.38,204.58,204.38,204.45,6633.0,192.709,192.8976,192.709,192.775,6633.0
2018-08-29 10:25:00,204.42,204.81,204.42,204.76,2400.0,192.7467,193.1145,192.7467,193.0673,2400.0
2018-08-29 10:30:00,204.76,204.76,204.56,204.61,2484.0,193.0673,193.0673,192.8787,192.9259,2484.0
2018-08-29 10:35:00,204.65,204.69,204.55,204.62,3963.0,192.9636,193.0013,192.8693,192.9353,3963.0
2018-08-29 10:40:00,204.61,204.81,204.51,204.73,3500.0,192.9259,193.1145,192.8316,193.039,3500.0
2018-08-29 10:45:00,204.7,204.73,204.53,204.69,11255.0,193.0108,193.039,192.8505,193.0013,11255.0
2018-08-29 10:50:00,204.7,204.7,204.42,204.42,5950.0,193.0108,193.0108,192.7467,192.7467,5950.0
2018-08-29 10:55:00,204.37,204.4,204.28,204.3,3915.0,192.6996,192.7279,192.6147,192.6336,3915.0
2018-08-29 11:00:00,204.29,204.34,204.06,204.06,6157.0,192.6242,192.6713,192.4073,192.4073,6157.0
2018-08-29 11:05:00,204.08,204.24,204.08,204.22,4000.0,192.4262,192.577,192.4262,192.5582,4000.0
2018-08-29 11:10:00,204.23,204.27,204.18,204.26,3099.0,192.5676,192.6053,192.5204,192.5959,3099.0
2018-08-29 11:15:00,204.26,204.46,204.21,204.38,12942.0,192.5959,192.7845,192.5487,192.709,12942.0
2018-08-29 11:20:00,204.36,204.46,204.31,204.46,8939.0,192.6902,192.7845,192.643,192.7845,8939.0
2018-08-29 11:25:00,204.46,204.71,204.43,204.71,2750.0,192.7845,193.0202,192.7562,193.0202,2750.0
2018-08-29 11:30:00,204.74,204.84,204.66,204.75,6032.0,193.0485,193.1428,192.973,193.0579,6032.0
2018-08-29 11:35:00,204.75,204.82,204.74,204.82,2419.0,193.0579,193.1239,193.0485,193.1239,2419.0
2018-08-29 11:40:00,204.8,204.92,204.79,204.82,3769.0,193.105,193.2182,193.0956,193.1239,3769.0
2018-08-29 11:45:00,204.8,204.83,204.74,204.82,5079.0,193.105,193.1333,193.0485,193.1239,5079.0
2018-08-29 11:50:00,204.84,205.03,204.83,205.02,18914.0,193.1428,193.3219,193.1333,193.3125,18914.0
2018-08-29 11:55:00,204.98,205.22,204.98,205.17,4303.0,193.2748,193.5011,193.2748,193.4539,4303.0
2018-08-29 12:00:00,205.21,205.21,204.95,205.05,5235.0,193.4916,193.4916,193.2465,193.3408,5235.0
2018-08-29 12:05:00,205.0,205.25,205.0,205.25,2564.0,193.2936,193.5293,193.2936,193.5293,2564.0
2018-08-29 12:10:00,205.25,205.33,205.19,205.28,5527.0,193.5293,193.6048,193.4728,193.5576,5527.0
2018-08-29 12:15:00,205.23,205.23,205.1,205.1,2306.0,193.5105,193.5105,193.3879,193.3879,2306.0
2018-08-29 12:20:00,205.12,205.12,204.84,204.9,5824.0,193.4068,193.4068,193.1428,193.1993,5824.0
2018-08-29 12:25:00,204.85,204.85,204.68,204.76,27630.0,193.1522,193.1522,192.9919,193.0673,27630.0
2018-08-29 12:30:00,204.77,204.85,204.7,204.76,13584.0,193.0768,193.1522,193.0108,193.0673,13584.0
2018-08-29 12:35:00,204.76,205.0,204.75,205.0,12199.0,193.0673,193.2936,193.0579,193.2936,12199.0
2018-08-29 12:40:00,204.99,205.14,204.98,205.09,2510.0,193.2842,193.4256,193.2748,193.3785,2510.0
2018-08-29 12:45:00,205.05,205.21,205.05,205.2,1900.0,193.3408,193.4916,193.3408,193.4822,1900.0
2018-08-29 12:50:00,205.2,205.37,205.16,205.36,13591.0,193.4822,193.6425,193.4445,193.6331,13591.0
2018-08-29 12:55:00,205.31,205.33,205.28,205.32,8255.0,193.5859,193.6048,193.5576,193.5953,8255.0
2018-08-29 13:00:00,205.32,205.37,205.31,205.33,2676.0,193.5953,193.6425,193.5859,193.6048,2676.0
2018-08-29 13:05:00,205.33,205.42,205.32,205.39,4944.0,193.6048,193.6896,193.5953,193.6614,4944.0
2018-08-29 13:10:00,205.42,205.52,205.41,205.51,4402.0,193.6896,193.7839,193.6802,193.7745,4402.0
2018-08-29 13:15:00,205.46,205.46,205.44,205.46,2000.0,193.7274,193.7274,193.7085,193.7274,2000.0
2018-08-29 13:20:00,205.44,205.72,205.44,205.72,11603.0,193.7085,193.9725,193.7085,193.9725,11603.0
2018-08-29 13:25:00,205.7,205.7,205.35,205.42,7065.0,193.9536,193.9536,193.6236,193.6896,7065.0
2018-08-29 13:30:00,205.4,205.52,205.39,205.47,4404.0,193.6708,193.7839,193.6614,193.7368,4404.0
2018-08-29 13:35:00,205.5,205.58,205.5,205.58,1173.0,193.7651,193.8405,193.7651,193.8405,1173.0
2018-08-29 13:40:00,205.57,205.6,205.47,205.47,3792.0,193.8311,193.8594,193.7368,193.7368,3792.0
2018-08-29 13:45:00,205.45,205.48,205.39,205.45,3972.0,193.7179,193.7462,193.6614,193.7179,3972.0
2018-08-29 13:50:00,205.41,205.46,205.37,205.46,20585.0,193.6802,193.7274,193.6425,193.7274,20585.0
2018-08-29 13:55:00,205.5,205.65,205.47,205.47,8573.0,193.7651,193.9065,193.7368,193.7368,8573.0
2018-08-29 14:00:00,205.49,205.56,205.49,205.56,2773.0,193.7556,193.8216,193.7556,193.8216,2773.0
2018-08-29 14:05:00,205.58,205.7,205.58,205.7,6229.0,193.8405,193.9536,193.8405,193.9536,6229.0
2018-08-29 14:10:00,205.71,205.77,205.69,205.77,2514.0,193.9631,194.0197,193.9442,194.0197,2514.0
2018-08-29 14:15:00,205.78,205.78,205.68,205.7,4946.0,194.0291,194.0291,193.9348,193.9536,4946.0
2018-08-29 14:20:00,205.68,205.76,205.59,205.59,8682.0,193.9348,194.0102,193.8499,193.8499,8682.0
2018-08-29 14:25:00,205.61,205.83,205.59,205.8,4042.0,193.8688,194.0762,193.8499,194.0479,4042.0
2018-08-29 14:30:00,205.85,206.0,205.81,205.98,9924.0,194.0951,194.2365,194.0574,194.2177,9924.0
2018-08-29 14:35:00,206.04,206.34,206.02,206.26,7642.0,194.2742,194.5571,194.2554,194.4817,7642.0
2018-08-29 14:40:00,206.29,206.41,206.22,206.28,8630.0,194.51,194.6231,194.444,194.5005,8630.0
2018-08-29 14:45:00,206.28,206.32,206.0,206.0,4706.0,194.5005,194.5382,194.2365,194.2365,4706.0
2018-08-29 14:50:00,206.06,206.1,205.97,206.06,9585.0,194.2931,194.3308,194.2082,194.2931,9585.0
2018-08-29 14:55:00,206.0,206.08,205.92,206.08,4488.0,194.2365,194.3119,194.1611,194.3119,4488.0
2018-08-29 15:00:00,206.08,206.21,206.08,206.12,8334.0,194.3119,194.4345,194.3119,194.3497,8334.0
2018-08-29 15:05:00,206.1,206.35,206.1,206.2,10404.0,194.3308,194.5665,194.3308,194.4251,10404.0
2018-08-29 15:10:00,206.21,206.46,206.2,206.43,9703.0,194.4345,194.6703,194.4251,194.642,9703.0
2018-08-29 15:15:00,206.45,206.48,206.28,206.31,7153.0,194.6608,194.6891,194.5005,194.5288,7153.0
2018-08-29 15:20:00,206.3,206.41,206.27,206.3,8584.0,194.5194,194.6231,194.4911,194.5194,8584.0
2018-08-29 15:25:00,206.3,206.44,206.23,206.44,12139.0,194.5194,194.6514,194.4534,194.6514,12139.0
2018-08-29 15:30:00,206.44,206.46,206.3,206.31,24754.0,194.6514,194.6703,194.5194,194.5288,24754.0
2018-08-29 15:35:00,206.3,206.38,206.3,206.31,15234.0,194.5194,194.5948,194.5194,194.5288,15234.0
2018-08-29 15:40:00,206.3,206.34,206.18,206.25,27816.0,194.5194,194.5571,194.4062,194.4722,27816.0
2018-08-29 15:45:00,206.27,206.51,206.25,206.41,34016.0,194.4911,194.7174,194.4722,194.6231,34016.0
2018-08-29 15:50:00,206.42,206.43,206.11,206.17,41073.0,194.6325,194.642,194.3402,194.3968,41073.0
2018-08-29 15:55:00,206.17,206.3,206.08,206.28,85356.0,194.3968,194.5194,194.3119,194.5005,85356.0
2018-08-30 09:30:00,205.72,206.18,205.51,205.79,14199.0,193.9725,194.4062,193.7745,194.0385,14199.0
2018-08-30 09:35:00,205.87,205.95,205.64,205.71,16700.0,194.1139,194.1894,193.8971,193.9631,16700.0
2018-08-30 09:40:00,205.63,206.16,205.61,206.15,6708.0,193.8876,194.3874,193.8688,194.378,6708.0
2018-08-30 09:45:00,206.18,206.52,206.09,206.16,4200.0,194.4062,194.7268,194.3214,194.3874,4200.0
2018-08-30 09:50:00,206.09,206.43,205.95,206.41,8500.0,194.3214,194.642,194.1894,194.6231,8500.0
2018-08-30 09:55:00,206.42,206.49,206.31,206.43,14150.0,194.6325,194.6985,194.5288,194.642,14150.0
2018-08-30 10:00:00,206.42,206.5,206.23,206.23,9900.0,194.6325,194.708,194.4534,194.4534,9900.0
2018-08-30 10:05:00,206.16,206.5,206.16,206.28,13138.0,194.3874,194.708,194.3874,194.5005,13138.0
2018-08-30 10:10:00,206.21,206.23,205.85,205.98,38733.0,194.4345,194.4534,194.0951,194.2177,38733.0
2018-08-30 10:15:00,205.92,206.24,205.9,206.2,9600.0,194.1611,194.4628,194.1422,194.4251,9600.0
2018-08-30 10:20:00,206.15,206.15,205.85,205.93,7177.0,194.378,194.378,194.0951,194.1705,7177.0
2018-08-30 10:25:00,205.98,206.07,205.92,205.94,3300.0,194.2177,194.3025,194.1611,194.1799,3300.0
2018-08-30 10:30:00,205.98,206.12,205.84,206.1,5999.0,194.2177,194.3497,194.0857,194.3308,5999.0
2018-08-30 10:35:00,206.1,206.2,206.07,206.08,1725.0,194.3308,194.4251,194.3025,194.3119,1725.0
2018-08-30 10:40:00,206.08,206.09,205.84,205.99,8300.0,194.3119,194.3214,194.0857,194.2271,8300.0
2018-08-30 10:45:00,206.02,206.12,205.98,206.04,10625.0,194.2554,194.3497,194.2177,194.2742,10625.0
2018-08-30 10:50:00,206.07,206.07,205.85,205.92,17968.0,194.3025,194.3025,194.0951,194.1611,17968.0
2018-08-30 10:55:00,205.92,205.93,205.84,205.92,6900.0,194.1611,194.1705,194.0857,194.1611,6900.0
2018-08-30 11:00:00,205.93,206.17,205.91,206.1,8764.0,194.1705,194.3968,194.1517,194.3308,8764.0
2018-08-30 11:05:00,206.11,206.17,205.99,205.99,4689.0,194.3402,194.3968,194.2271,194.2271,4689.0
2018-08-30 11:10:00,206.08,206.14,205.9,206.02,2600.0,194.3119,194.3685,194.1422,194.2554,2600.0
2018-08-30 11:15:00,205.95,206.02,205.9,205.9,9759.0,194.1894,194.2554,194.1422,194.1422,9759.0
2018-08-30 11:20:00,205.89,205.97,205.71,205.77,2086.0,194.1328,194.2082,193.9631,194.0197,2086.0
2018-08-30 11:25:00,205.75,205.83,205.64,205.83,7040.0,194.0008,194.0762,193.8971,194.0762,7040.0
2018-08-30 11:30:00,205.94,205.94,205.77,205.79,3075.0,194.1799,194.1799,194.0197,194.0385,3075.0
2018-08-30 11:35:00,205.78,206.01,205.78,205.89,6800.0,194.0291,194.2459,194.0291,194.1328,6800.0
2018-08-30 11:40:00,205.91,206.04,205.81,205.99,16362.0,194.1517,194.2742,194.0574,194.2271,16362.0
2018-08-30 11:45:00,206.02,206.09,205.91,205.91,4000.0,194.2554,194.3214,194.1517,194.1517,4000.0
2018-08-30 11:50:00,205.91,205.99,205.86,205.99,3100.0,194.1517,194.2271,194.1045,194.2271,3100.0
2018-08-30 11:55:00,205.93,205.96,205.88,205.91,4548.0,194.1705,194.1988,194.1234,194.1517,4548.0
2018-08-30 12:00:00,205.88,206.07,205.88,205.97,5758.0,194.1234,194.3025,194.1234,194.2082,5758.0
2018-08-30 12:05:00,205.92,205.95,205.88,205.95,3200.0,194.1611,194.1894,194.1234,194.1894,3200.0
2018-08-30 12:10:00,205.9,205.99,205.89,205.98,5000.0,194.1422,194.2271,194.1328,194.2177,5000.0
2018-08-30 12:15:00,205.99,206.04,205.89,205.97,8675.0,194.2271,194.2742,194.1328,194.2082,8675.0
2018-08-30 12:20:00,205.98,206.04,205.97,206.04,2620.0,194.2177,194.2742,194.2082,194.2742,2620.0
2018-08-30 12:25:00,206.04,206.07,205.99,206.05,3900.0,194.2742,194.3025,194.2271,194.2837,3900.0
2018-08-30 12:30:00,206.1,206.12,206.06,206.09,3675.0,194.3308,194.3497,194.2931,194.3214,3675.0
2018-08-30 12:35:00,206.04,206.04,205.95,205.99,4300.0,194.2742,194.2742,194.1894,194.2271,4300.0
2018-08-30 12:40:00,205.99,206.01,205.99,205.99,3200.0,194.2271,194.2459,194.2271,194.2271,3200.0
2018-08-30 12:45:00,205.99,206.1,205.9,206.0,5800.0,194.2271,194.3308,194.1422,194.2365,5800.0
2018-08-30 12:50:00,206.03,206.18,206.03,206.11,2000.0,194.2648,194.4062,194.2648,194.3402,2000.0
2018-08-30 12:55:00,206.12,206.12,206.07,206.07,1268.0,194.3497,194.3497,194.3025,194.3025,1268.0
2018-08-30 13:00:00,206.09,206.19,206.08,206.16,8248.0,194.3214,194.4157,194.3119,194.3874,8248.0
2018-08-30 13:05:00,206.18,206.31,206.17,206.3,3490.0,194.4062,194.5288,194.3968,194.5194,3490.0
2018-08-30 13:10:00,206.25,206.37,206.24,206.32,3100.0,194.4722,194.5854,194.4628,194.5382,3100.0
2018-08-30 13:15:00,206.34,206.35,206.31,206.31,1300.0,194.5571,194.5665,194.5288,194.5288,1300.0
2018-08-30 13:20:00,206.34,206.4,206.3,206.34,6071.0,194.5571,194.6137,194.5194,194.5571,6071.0
2018-08-30 13:25:00,206.31,206.42,206.31,206.42,2192.0,194.5288,194.6325,194.5288,194.6325,2192.0
2018-08-30 13:30:00,206.42,206.5,206.42,206.48,2200.0,194.6325,194.708,194.6325,194.6891,2200.0
2018-08-30 13:35:00,206.5,206.63,206.42,206.59,4339.0,194.708,194.8305,194.6325,194.7928,4339.0
2018-08-30 13:40:00,206.55,206.55,206.45,206.45,1700.0,194.7551,194.7551,194.6608,194.6608,1700.0
2018-08-30 13:45:00,206.51,206.59,206.5,206.56,5222.0,194.7174,194.7928,194.708,194.7645,5222.0
2018-08-30 13:50:00,206.56,206.59,206.43,206.52,5094.0,194.7645,194.7928,194.642,194.7268,5094.0
2018-08-30 13:55:00,206.52,206.65,206.47,206.63,3436.0,194.7268,194.8494,194.6797,194.8305,3436.0
2018-08-30 14:00:00,206.66,206.72,206.57,206.6,4215.0,194.8588,194.9154,194.774,194.8023,4215.0
2018-08-30 14:05:00,206.64,206.64,206.41,206.46,2561.0,194.84,194.84,194.6231,194.6703,2561.0
2018-08-30 14:10:00,206.43,206.57,206.41,206.49,4824.0,194.642,194.774,194.6231,194.6985,4824.0
2018-08-30 14:15:00,206.45,206.52,205.91,205.91,7612.0,194.6608,194.7268,194.1517,194.1517,7612.0
2018-08-30 14:20:00,205.89,206.05,205.69,205.88,11535.0,194.1328,194.2837,193.9442,194.1234,11535.0
2018-08-30 14:25:00,205.86,206.05,205.86,205.98,4105.0,194.1045,194.2837,194.1045,194.2177,4105.0
2018-08-30 14:30:00,206.02,206.07,205.95,206.03,4468.0,194.2554,194.3025,194.1894,194.2648,4468.0
2018-08-30 14:35:00,206.13,206.28,206.1,206.27,3556.0,194.3591,194.5005,194.3308,194.4911,3556.0
2018-08-30 14:40:00,206.27,206.3,206.0,206.04,4911.0,194.4911,194.5194,194.2365,194.2742,4911.0
2018-08-30 14:45:00,206.07,206.45,206.03,206.42,18260.0,194.3025,194.6608,194.2648,194.6325,18260.0
2018-08-30 14:50:00,206.38,206.38,206.21,206.32,6618.0,194.5948,194.5948,194.4345,194.5382,6618.0
2018-08-30 14:55:00,206.3,206.37,206.23,206.31,7648.0,194.5194,194.5854,194.4534,194.5288,7648.0
2018-08-30 15:00:00,206.26,206.42,205.74,205.87,13866.0,194.4817,194.6325,193.9914,194.1139,13866.0
2018-08-30 15:05:00,205.85,205.9,205.8,205.8,4124.0,194.0951,194.1422,194.0479,194.0479,4124.0
2018-08-30 15:10:00,205.76,205.97,205.73,205.73,5055.0,194.0102,194.2082,193.9819,193.9819,5055.0
2018-08-30 15:15:00,205.68,205.86,205.65,205.86,6375.0,193.9348,194.1045,193.9065,194.1045,6375.0
2018-08-30 15:20:00,205.86,205.96,205.73,205.79,6500.0,194.1045,194.1988,193.9819,194.0385,6500.0
2018-08-30 15:25:00,205.79,205.86,205.73,205.79,10091.0,194.0385,194.1045,193.9819,194.0385,10091.0
2018-08-30 15:30:00,205.84,205.99,205.84,205.99,7300.0,194.0857,194.2271,194.0857,194.2271,7300.0
2018-08-30 15:35:00,206.0,206.03,205.81,205.91,7080.0,194.2365,194.2648,194.0574,194.1517,7080.0
2018-08-30 15:40:00,205.92,205.92,205.62,205.62,7842.0,194.1611,194.1611,193.8782,193.8782,7842.0
2018-08-30 15:45:00,205.66,205.71,205.5,205.52,21632.0,193.9159,193.9631,193.7651,193.7839,21632.0
2018-08-30 15:50:00,205.47,205.64,205.43,205.63,17979.0,193.7368,193.8971,193.6991,193.8876,17979.0
2018-08-30 15:55:00,205.64,205.78,205.58,205.67,62655.0,193.8971,194.0291,193.8405,193.9254,62655.0
2018-08-31 09:30:00,205.11,205.87,205.11,205.8,7389.0,193.3973,194.1139,193.3973,194.0479,7389.0
2018-08-31 09:35:00,205.71,205.98,205.62,205.98,2300.0,193.9631,194.2177,193.8782,194.2177,2300.0
2018-08-31 09:40:00,205.93,206.06,205.85,205.88,4030.0,194.1705,194.2931,194.0951,194.1234,4030.0
2018-08-31 09:45:00,205.86,205.94,205.7,205.78,4500.0,194.1045,194.1799,193.9536,194.0291,4500.0
2018-08-31 09:50:00,205.8,205.82,205.56,205.63,4964.0,194.0479,194.0668,193.8216,193.8876,4964.0
2018-08-31 09:55:00,205.61,205.93,205.59,205.93,6441.0,193.8688,194.1705,193.8499,194.1705,6441.0
2018-08-31 10:00:00,205.98,206.17,205.98,206.05,2300.0,194.2177,194.3968,194.2177,194.2837,2300.0
2018-08-31 10:05:00,206.02,206.23,205.99,206.14,4500.0,194.2554,194.4534,194.2271,194.3685,4500.0
2018-08-31 10:10:00,206.23,206.42,206.16,206.36,2000.0,194.4534,194.6325,194.3874,194.576,2000.0
2018-08-31 10:15:00,206.33,206.35,206.21,206.22,2000.0,194.5477,194.5665,194.4345,194.444,2000.0
2018-08-31 10:20:00,206.26,206.52,206.2,206.36,5298.0,194.4817,194.7268,194.4251,194.576,5298.0
2018-08-31 10:25:00,206.32,206.48,206.3,206.38,7064.0,194.5382,194.6891,194.5194,194.5948,7064.0
2018-08-31 10:30:00,206.42,206.66,206.38,206.44,6283.0,194.6325,194.8588,194.5948,194.6514,6283.0
2018-08-31 10:35:00,206.43,206.64,206.37,206.62,3714.0,194.642,194.84,194.5854,194.8211,3714.0
2018-08-31 10:40:00,206.62,206.64,206.46,206.48,3900.0,194.8211,194.84,194.6703,194.6891,3900.0
2018-08-31 10:45:00,206.45,206.59,206.44,206.51,2500.0,194.6608,194.7928,194.6514,194.7174,2500.0
2018-08-31 10:50:00,206.53,206.53,206.37,206.37,3000.0,194.7363,194.7363,194.5854,194.5854,3000.0
2018-08-31 10:55:00,206.37,206.55,206.36,206.55,5213.0,194.5854,194.7551,194.576,194.7551,5213.0
2018-08-31 11:00:00,206.47,206.78,206.47,206.72,3570.0,194.6797,194.972,194.6797,194.9154,3570.0
2018-08-31 11:05:00,206.68,206.85,206.55,206.59,15090.0,194.8777,195.038,194.7551,194.7928,15090.0
2018-08-31 11:10:00,206.53,206.68,206.46,206.58,5188.0,194.7363,194.8777,194.6703,194.7834,5188.0
2018-08-31 11:15:00,206.56,206.7,206.45,206.7,3166.0,194.7645,194.8965,194.6608,194.8965,3166.0
2018-08-31 11:20:00,206.63,206.79,206.55,206.79,4269.0,194.8305,194.9814,194.7551,194.9814,4269.0
2018-08-31 11:25:00,206.79,206.82,206.67,206.8,5695.0,194.9814,195.0097,194.8683,194.9908,5695.0
2018-08-31 11:30:00,206.8,206.98,206.75,206.92,9419.0,194.9908,195.1606,194.9437,195.104,9419.0
2018-08-31 11:35:00,206.91,207.26,206.81,207.2,8920.0,195.0946,195.4246,195.0003,195.368,8920.0
2018-08-31 11:40:00,207.2,207.22,206.96,207.05,3372.0,195.368,195.3869,195.1417,195.2266,3372.0
2018-08-31 11:45:00,207.09,207.1,207.04,207.04,1700.0,195.2643,195.2737,195.2171,195.2171,1700.0
2018-08-31 11:50:00,207.08,207.32,207.04,207.17,7365.0,195.2548,195.4811,195.2171,195.3397,7365.0
2018-08-31 11:55:00,207.2,207.25,207.09,207.25,2700.0,195.368,195.4151,195.2643,195.4151,2700.0
2018-08-31 12:00:00,207.23,207.25,206.66,206.72,39028.0,195.3963,195.4151,194.8588,194.9154,39028.0
2018-08-31 12:05:00,206.68,207.09,206.63,207.09,9296.0,194.8777,195.2643,194.8305,195.2643,9296.0
2018-08-31 12:10:00,207.01,207.01,206.88,206.9,3200.0,195.1888,195.1888,195.0663,195.0851,3200.0
2018-08-31 12:15:00,206.9,207.02,206.9,207.02,1392.0,195.0851,195.1983,195.0851,195.1983,1392.0
2018-08-31 12:20:00,206.95,206.95,206.69,206.76,2500.0,195.1323,195.1323,194.8871,194.9531,2500.0
2018-08-31 12:25:00,206.79,206.87,206.75,206.82,6494.0,194.9814,195.0568,194.9437,195.0097,6494.0
2018-08-31 12:30:00,206.83,206.84,206.47,206.51,3300.0,195.0191,195.0286,194.6797,194.7174,3300.0
2018-08-31 12:35:00,206.52,206.55,206.41,206.43,3300.0,194.7268,194.7551,194.6231,194.642,3300.0
2018-08-31 12:40:00,206.41,206.45,206.4,206.41,3000.0,194.6231,194.6608,194.6137,194.6231,3000.0
2018-08-31 12:45:00,206.45,206.58,206.45,206.53,700.0,194.6608,194.7834,194.6608,194.7363,700.0
2018-08-31 12:50:00,206.62,206.64,206.57,206.57,400.0,194.8211,194.84,194.774,194.774,400.0
2018-08-31 12:55:00,206.63,206.63,206.63,206.63,100.0,194.8305,194.8305,194.8305,194.8305,100.0
2018-08-31 13:00:00,206.63,206.65,206.58,206.61,802.0,194.8305,194.8494,194.7834,194.8117,802.0
2018-08-31 13:05:00,206.56,206.68,206.51,206.68,1300.0,194.7645,194.8777,194.7174,194.8777,1300.0
2018-08-31 13:10:00,206.74,206.74,206.65,206.72,1459.0,194.9343,194.9343,194.8494,194.9154,1459.0
2018-08-31 13:15:00,206.72,206.72,206.58,206.72,2952.0,194.9154,194.9154,194.7834,194.9154,2952.0
2018-08-31 13:20:00,206.76,206.85,206.75,206.82,1605.0,194.9531,195.038,194.9437,195.0097,1605.0
2018-08-31 13:25:00,206.76,206.78,206.66,206.66,5080.0,194.9531,194.972,194.8588,194.8588,5080.0
2018-08-31 13:30:00,206.6,206.75,206.5,206.75,1746.0,194.8023,194.9437,194.708,194.9437,1746.0
2018-08-31 13:35:00,206.76,206.76,206.62,206.67,2400.0,194.9531,194.9531,194.8211,194.8683,2400.0
2018-08-31 13:40:00,206.59,206.66,206.57,206.57,1800.0,194.7928,194.8588,194.774,194.774,1800.0
2018-08-31 13:45:00,206.67,206.68,206.57,206.62,2000.0,194.8683,194.8777,194.774,194.8211,2000.0
2018-08-31 13:50:00,206.67,206.67,206.55,206.56,1400.0,194.8683,194.8683,194.7551,194.7645,1400.0
2018-08-31 13:55:00,206.53,206.53,206.42,206.44,3600.0,194.7363,194.7363,194.6325,194.6514,3600.0
2018-08-31 14:00:00,206.5,206.5,206.22,206.28,2267.0,194.708,194.708,194.444,194.5005,2267.0
2018-08-31 14:05:00,206.29,206.3,206.18,206.27,2378.0,194.51,194.5194,194.4062,194.4911,2378.0
2018-08-31 14:10:00,206.19,206.26,206.12,206.15,2250.0,194.4157,194.4817,194.3497,194.378,2250.0
2018-08-31 14:15:00,206.13,206.2,206.12,206.12,6000.0,194.3591,194.4251,194.3497,194.3497,6000.0
2018-08-31 14:20:00,206.15,206.27,206.12,206.16,3200.0,194.378,194.4911,194.3497,194.3874,3200.0
2018-08-31 14:25:00,206.14,206.22,206.14,206.19,800.0,194.3685,194.444,194.3685,194.4157,800.0
2018-08-31 14:30:00,206.23,206.35,206.18,206.35,3300.0,194.4534,194.5665,194.4062,194.5665,3300.0
2018-08-31 14:35:00,206.34,206.44,206.34,206.4,2800.0,194.5571,194.6514,194.5571,194.6137,2800.0
2018-08-31 14:40:00,206.42,206.57,206.37,206.57,1785.0,194.6325,194.774,194.5854,194.774,1785.0
2018-08-31 14:45:00,206.56,206.57,206.47,206.49,1608.0,194.7645,194.774,194.6797,194.6985,1608.0
2018-08-31 14:50:00,206.51,206.6,206.41,206.47,4994.0,194.7174,194.8023,194.6231,194.6797,4994.0
2018-08-31 14:55:00,206.47,206.52,206.44,206.46,2800.0,194.6797,194.7268,194.6514,194.6703,2800.0
2018-08-31 15:00:00,206.41,206.74,206.39,206.66,4379.0,194.6231,194.9343,194.6042,194.8588,4379.0
2018-08-31 15:05:00,206.67,206.78,206.67,206.78,4236.0,194.8683,194.972,194.8683,194.972,4236.0
2018-08-31 15:10:00,206.76,206.95,206.75,206.91,5903.0,194.9531,195.1323,194.9437,195.0946,5903.0
2018-08-31 15:15:00,206.9,207.0,206.89,206.95,5101.0,195.0851,195.1794,195.0757,195.1323,5101.0
2018-08-31 15:20:00,206.97,206.97,206.8,206.88,4610.0,195.1511,195.1511,194.9908,195.0663,4610.0
2018-08-31 15:25:00,206.93,206.93,206.7,206.72,6700.0,195.1134,195.1134,194.8965,194.9154,6700.0
2018-08-31 15:30:00,206.74,207.02,206.72,207.02,5446.0,194.9343,195.1983,194.9154,195.1983,5446.0
2018-08-31 15:35:00,207.06,207.28,207.06,207.16,6378.0,195.236,195.4434,195.236,195.3303,6378.0
2018-08-31 15:40:00,207.15,207.22,207.09,207.16,6310.0,195.3208,195.3869,195.2643,195.3303,6310.0
2018-08-31 15:45:00,207.18,207.26,207.14,207.14,15698.0,195.3491,195.4246,195.3114,195.3114,15698.0
2018-08-31 15:50:00,207.15,207.29,207.15,207.21,12812.0,195.3208,195.4529,195.3208,195.3774,12812.0
2018-08-31 15:55:00,207.23,207.4,206.74,207.07,98835.0,195.3963,195.5566,194.9343,195.2454,98835.0
2018-09-04 09:30:00,207.48,208.94,207.48,207.73,41769.0,195.632,197.0086,195.632,195.8677,41769.0
2018-09-04 09:35:00,207.37,207.7,207.01,207.08,9891.0,195.5283,195.8394,195.1888,195.2548,9891.0
2018-09-04 09:40:00,207.02,207.02,206.33,206.72,6867.0,195.1983,195.1983,194.5477,194.9154,6867.0
2018-09-04 09:45:00,206.79,206.84,206.56,206.65,8124.0,194.9814,195.0286,194.7645,194.8494,8124.0
2018-09-04 09:50:00,206.71,207.02,206.66,206.97,8115.0,194.906,195.1983,194.8588,195.1511,8115.0
2018-09-04 09:55:00,207.06,207.23,206.79,206.79,10055.0,195.236,195.3963,194.9814,194.9814,10055.0
2018-09-04 10:00:00,206.86,207.13,206.71,207.09,11112.0,195.0474,195.302,194.906,195.2643,11112.0
2018-09-04 10:05:00,207.08,207.44,207.08,207.1,5435.0,195.2548,195.5943,195.2548,195.2737,5435.0
2018-09-04 10:10:00,207.07,207.13,206.88,207.07,6844.0,195.2454,195.302,195.0663,195.2454,6844.0
2018-09-04 10:15:00,207.15,207.21,206.97,207.21,6353.0,195.3208,195.3774,195.1511,195.3774,6353.0
2018-09-04 10:20:00,207.17,207.34,207.15,207.21,2700.0,195.3397,195.5,195.3208,195.3774,2700.0
2018-09-04 10:25:00,207.11,207.32,207.07,207.17,10037.0,195.2831,195.4811,195.2454,195.3397,10037.0
2018-09-04 10:30:00,207.14,207.21,206.97,207.15,5746.0,195.3114,195.3774,195.1511,195.3208,5746.0
2018-09-04 10:35:00,207.16,207.77,207.14,207.77,5958.0,195.3303,195.9054,195.3114,195.9054,5958.0
2018-09-04 10:40:00,207.83,207.94,207.73,207.78,5172.0,195.962,196.0657,195.8677,195.9149,5172.0
2018-09-04 10:45:00,207.77,207.8,207.59,207.73,20227.0,195.9054,195.9337,195.7357,195.8677,20227.0
2018-09-04 10:50:00,207.74,207.97,207.68,207.9,30286.0,195.8772,196.094,195.8206,196.028,30286.0
2018-09-04 10:55:00,207.9,208.07,207.84,207.85,9676.0,196.028,196.1883,195.9714,195.9809,9676.0
2018-09-04 11:00:00,207.84,208.21,207.79,207.88,49345.0,195.9714,196.3203,195.9243,196.0092,49345.0
2018-09-04 11:05:00,207.9,207.93,207.52,207.61,11467.0,196.028,196.0563,195.6697,195.7546,11467.0
2018-09-04 11:10:00,207.64,207.66,207.47,207.47,4538.0,195.7829,195.8017,195.6226,195.6226,4538.0
2018-09-04 11:15:00,207.47,207.59,207.43,207.57,4300.0,195.6226,195.7357,195.5849,195.7169,4300.0
2018-09-04 11:20:00,207.7,207.91,207.69,207.8,47574.0,195.8394,196.0374,195.83,195.9337,47574.0
2018-09-04 11:25:00,207.76,207.95,207.7,207.9,7834.0,195.896,196.0752,195.8394,196.028,7834.0
2018-09-04 11:30:00,207.88,208.3,207.87,208.11,29861.0,196.0092,196.4052,195.9997,196.226,29861.0
2018-09-04 11:35:00,208.13,208.36,208.13,208.31,17245.0,196.2449,196.4618,196.2449,196.4146,17245.0
2018-09-04 11:40:00,208.33,208.33,207.93,207.95,5443.0,196.4335,196.4335,196.0563,196.0752,5443.0
2018-09-04 11:45:00,208.03,208.19,207.98,208.1,5172.0,196.1506,196.3015,196.1035,196.2166,5172.0
2018-09-04 11:50:00,208.11,208.11,207.96,208.11,9776.0,196.226,196.226,196.0846,196.226,9776.0
2018-09-04 11:55:00,208.11,208.15,207.95,207.99,8966.0,196.226,196.2637,196.0752,196.1129,8966.0
2018-09-04 12:00:00,208.01,208.06,207.83,207.83,5341.0,196.1317,196.1789,195.962,195.962,5341.0
2018-09-04 12:05:00,207.88,207.93,207.79,207.86,6774.0,196.0092,196.0563,195.9243,195.9903,6774.0
2018-09-04 12:10:00,207.84,207.86,207.8,207.85,2590.0,195.9714,195.9903,195.9337,195.9809,2590.0
2018-09-04 12:15:00,207.84,207.89,207.75,207.75,9068.0,195.9714,196.0186,195.8866,195.8866,9068.0
2018-09-04 12:20:00,207.75,207.75,207.3,207.3,4200.0,195.8866,195.8866,195.4623,195.4623,4200.0
2018-09-04 12:25:00,207.32,207.37,207.07,207.3,42910.0,195.4811,195.5283,195.2454,195.4623,42910.0
2018-09-04 12:30:00,207.23,207.4,207.16,207.38,5826.0,195.3963,195.5566,195.3303,195.5377,5826.0
2018-09-04 12:35:00,207.37,207.48,207.36,207.41,11839.0,195.5283,195.632,195.5189,195.566,11839.0
2018-09-04 12:40:00,207.44,207.62,207.33,207.5,52822.0,195.5943,195.764,195.4906,195.6509,52822.0
2018-09-04 12:45:00,207.52,207.73,207.51,207.7,4205.0,195.6697,195.8677,195.6603,195.8394,4205.0
2018-09-04 12:50:00,207.69,207.75,207.62,207.63,3873.0,195.83,195.8866,195.764,195.7734,3873.0
2018-09-04 12:55:00,207.69,207.77,207.69,207.75,3500.0,195.83,195.9054,195.83,195.8866,3500.0
2018-09-04 13:00:00,207.72,207.76,207.62,207.67,2400.0,195.8583,195.896,195.764,195.8112,2400.0
2018-09-04 13:05:00,207.63,207.7,207.53,207.57,3900.0,195.7734,195.8394,195.6791,195.7169,3900.0
2018-09-04 13:10:00,207.56,207.58,207.53,207.58,2205.0,195.7074,195.7263,195.6791,195.7263,2205.0
2018-09-04 13:15:00,207.56,207.56,207.38,207.38,3519.0,195.7074,195.7074,195.5377,195.5377,3519.0
2018-09-04 13:20:00,207.32,207.4,207.32,207.32,1764.0,195.4811,195.5566,195.4811,195.4811,1764.0
2018-09-04 13:25:00,207.35,207.38,207.21,207.21,1830.0,195.5094,195.5377,195.3774,195.3774,1830.0
2018-09-04 13:30:00,207.26,207.3,207.22,207.22,1604.0,195.4246,195.4623,195.3869,195.3869,1604.0
2018-09-04 13:35:00,207.18,207.33,207.15,207.24,3348.0,195.3491,195.4906,195.3208,195.4057,3348.0
2018-09-04 13:40:00,207.2,207.32,207.1,207.1,3227.0,195.368,195.4811,195.2737,195.2737,3227.0
2018-09-04 13:45:00,207.13,207.32,207.13,207.32,1700.0,195.302,195.4811,195.302,195.4811,1700.0
2018-09-04 13:50:00,207.35,207.51,207.35,207.49,2300.0,195.5094,195.6603,195.5094,195.6414,2300.0
2018-09-04 13:55:00,207.53,207.54,207.41,207.45,1900.0,195.6791,195.6886,195.566,195.6037,1900.0
2018-09-04 14:00:00,207.45,207.48,207.39,207.43,1900.0,195.6037,195.632,195.5471,195.5849,1900.0
2018-09-04 14:05:00,207.45,207.55,207.45,207.48,2600.0,195.6037,195.698,195.6037,195.632,2600.0
2018-09-04 14:10:00,207.47,207.47,207.34,207.36,3668.0,195.6226,195.6226,195.5,195.5189,3668.0
2018-09-04 14:15:00,207.37,207.47,207.31,207.33,3205.0,195.5283,195.6226,195.4717,195.4906,3205.0
2018-09-04 14:20:00,207.34,207.56,207.27,207.46,6376.0,195.5,195.7074,195.434,195.6131,6376.0
2018-09-04 14:25:00,207.53,207.61,207.51,207.58,3601.0,195.6791,195.7546,195.6603,195.7263,3601.0
2018-09-04 14:30:00,207.58,207.6,207.51,207.59,3417.0,195.7263,195.7452,195.6603,195.7357,3417.0
2018-09-04 14:35:00,207.57,207.63,207.57,207.62,1900.0,195.7169,195.7734,195.7169,195.764,1900.0
2018-09-04 14:40:00,207.61,207.72,207.59,207.68,2700.0,195.7546,195.8583,195.7357,195.8206,2700.0
2018-09-04 14:45:00,207.66,207.67,207.51,207.52,5800.0,195.8017,195.8112,195.6603,195.6697,5800.0
2018-09-04 14:50:00,207.54,207.62,207.54,207.55,3761.0,195.6886,195.764,195.6886,195.698,3761.0
2018-09-04 14:55:00,207.57,207.7,207.5,207.53,5056.0,195.7169,195.8394,195.6509,195.6791,5056.0
2018-09-04 15:00:00,207.59,207.63,207.46,207.51,4425.0,195.7357,195.7734,195.6131,195.6603,4425.0
2018-09-04 15:05:00,207.51,207.68,207.51,207.68,6811.0,195.6603,195.8206,195.6603,195.8206,6811.0
2018-09-04 15:10:00,207.68,207.68,207.58,207.58,4700.0,195.8206,195.8206,195.7263,195.7263,4700.0
2018-09-04 15:15:00,207.58,207.58,207.21,207.28,6660.0,195.7263,195.7263,195.3774,195.4434,6660.0
2018-09-04 15:20:00,207.24,207.35,207.16,207.33,8562.0,195.4057,195.5094,195.3303,195.4906,8562.0
2018-09-04 15:25:00,207.29,207.48,207.23,207.41,6947.0,195.4529,195.632,195.3963,195.566,6947.0
2018-09-04 15:30:00,207.39,207.49,207.38,207.48,7545.0,195.5471,195.6414,195.5377,195.632,7545.0
2018-09-04 15:35:00,207.48,207.55,207.38,207.52,9768.0,195.632,195.698,195.5377,195.6697,9768.0
2018-09-04 15:40:00,207.54,207.6,207.47,207.56,11311.0,195.6886,195.7452,195.6226,195.7074,11311.0
2018-09-04 15:45:00,207.52,207.63,207.47,207.58,17325.0,195.6697,195.7734,195.6226,195.7263,17325.0
2018-09-04 15:50:00,207.59,207.62,207.43,207.47,14405.0,195.7357,195.764,195.5849,195.6226,14405.0
2018-09-04 15:55:00,207.48,207.82,207.47,207.76,38631.0,195.632,195.9526,195.6226,195.896,38631.0
2018-09-05 09:30:00,207.87,208.47,207.8,208.07,19749.0,195.9997,196.5655,195.9337,196.1883,19749.0
2018-09-05 09:35:00,207.94,208.42,207.93,208.27,2900.0,196.0657,196.5183,196.0563,196.3769,2900.0
2018-09-05 09:40:00,208.18,208.52,208.01,208.02,7720.0,196.292,196.6126,196.1317,196.1412,7720.0
2018-09-05 09:45:00,208.19,208.48,208.16,208.41,12255.0,196.3015,196.5749,196.2732,196.5089,12255.0
2018-09-05 09:50:00,208.42,208.42,207.77,207.94,8544.0,196.5183,196.5183,195.9054,196.0657,8544.0
2018-09-05 09:55:00,208.05,208.24,207.73,207.76,9766.0,196.1695,196.3486,195.8677,195.896,9766.0
2018-09-05 10:00:00,207.76,208.01,207.68,207.86,10421.0,195.896,196.1317,195.8206,195.9903,10421.0
2018-09-05 10:05:00,207.9,208.08,207.82,208.08,5079.0,196.028,196.1977,195.9526,196.1977,5079.0
2018-09-05 10:10:00,208.03,208.03,207.5,207.5,9313.0,196.1506,196.1506,195.6509,195.6509,9313.0
2018-09-05 10:15:00,207.56,207.66,207.39,207.39,4865.0,195.7074,195.8017,195.5471,195.5471,4865.0
2018-09-05 10:20:00,207.35,207.36,206.83,206.87,11200.0,195.5094,195.5189,195.0191,195.0568,11200.0
2018-09-05 10:25:00,206.87,206.99,206.82,206.97,6953.0,195.0568,195.17,195.0097,195.1511,6953.0
2018-09-05 10:30:00,207.0,207.0,205.75,205.94,34257.0,195.1794,195.1794,194.0008,194.1799,34257.0
2018-09-05 10:35:00,205.98,206.45,205.93,206.38,9089.0,194.2177,194.6608,194.1705,194.5948,9089.0
2018-09-05 10:40:00,206.24,206.72,206.15,206.72,3432.0,194.4628,194.9154,194.378,194.9154,3432.0
2018-09-05 10:45:00,206.68,207.1,206.63,206.91,6302.0,194.8777,195.2737,194.8305,195.0946,6302.0
2018-09-05 10:50:00,206.9,207.23,206.84,207.12,6671.0,195.0851,195.3963,195.0286,195.2926,6671.0
2018-09-05 10:55:00,207.07,207.19,207.01,207.1,7516.0,195.2454,195.3586,195.1888,195.2737,7516.0
2018-09-05 11:00:00,207.16,207.29,207.03,207.03,5900.0,195.3303,195.4529,195.2077,195.2077,5900.0
2018-09-05 11:05:00,207.11,207.19,206.98,207.05,2474.0,195.2831,195.3586,195.1606,195.2266,2474.0
2018-09-05 11:10:00,207.0,207.12,206.91,206.91,5291.0,195.1794,195.2926,195.0946,195.0946,5291.0
2018-09-05 11:15:00,206.86,207.07,206.84,206.91,10730.0,195.0474,195.2454,195.0286,195.0946,10730.0
2018-09-05 11:20:00,206.93,207.03,206.86,206.93,8431.0,195.1134,195.2077,195.0474,195.1134,8431.0
2018-09-05 11:25:00,206.94,206.94,206.6,206.62,2348.0,195.1228,195.1228,194.8023,194.8211,2348.0
2018-09-05 11:30:00,206.68,206.68,206.48,206.48,2400.0,194.8777,194.8777,194.6891,194.6891,2400.0
2018-09-05 11:35:00,206.48,206.55,206.4,206.47,6135.0,194.6891,194.7551,194.6137,194.6797,6135.0
2018-09-05 11:40:00,206.48,206.57,206.2,206.2,10543.0,194.6891,194.774,194.4251,194.4251,10543.0
2018-09-05 11:45:00,206.18,206.24,206.13,206.22,4660.0,194.4062,194.4628,194.3591,194.444,4660.0
2018-09-05 11:50:00,206.3,206.46,206.3,206.43,6100.0,194.5194,194.6703,194.5194,194.642,6100.0
2018-09-05 11:55:00,206.43,206.43,206.22,206.3,4198.0,194.642,194.642,194.444,194.5194,4198.0
2018-09-05 12:00:00,206.31,206.56,206.27,206.49,7201.0,194.5288,194.7645,194.4911,194.6985,7201.0
2018-09-05 12:05:00,206.44,206.47,206.38,206.43,3026.0,194.6514,194.6797,194.5948,194.642,3026.0
2018-09-05 12:10:00,206.43,206.45,206.19,206.2,3942.0,194.642,194.6608,194.4157,194.4251,3942.0
2018-09-05 12:15:00,206.19,206.23,206.1,206.16,3700.0,194.4157,194.4534,194.3308,194.3874,3700.0
2018-09-05 12:20:00,206.13,206.26,206.08,206.08,3856.0,194.3591,194.4817,194.3119,194.3119,3856.0
2018-09-05 12:25:00,206.06,206.14,205.94,205.99,10096.0,194.2931,194.3685,194.1799,194.2271,10096.0
2018-09-05 12:30:00,206.04,206.3,206.04,206.18,7822.0,194.2742,194.5194,194.2742,194.4062,7822.0
2018-09-05 12:35:00,206.21,206.21,205.83,205.85,5400.0,194.4345,194.4345,194.0762,194.0951,5400.0
2018-09-05 12:40:00,205.82,205.9,205.82,205.85,5014.0,194.0668,194.1422,194.0668,194.0951,5014.0
2018-09-05 12:45:00,205.86,205.94,205.84,205.92,2900.0,194.1045,194.1799,194.0857,194.1611,2900.0
2018-09-05 12:50:00,205.94,205.94,205.78,205.83,5140.0,194.1799,194.1799,194.0291,194.0762,5140.0
2018-09-05 12:55:00,205.79,205.79,205.64,205.64,4200.0,194.0385,194.0385,193.8971,193.8971,4200.0
2018-09-05 13:00:00,205.59,205.76,205.59,205.73,4717.0,193.8499,194.0102,193.8499,193.9819,4717.0
2018-09-05 13:05:00,205.73,205.92,205.72,205.86,4175.0,193.9819,194.1611,193.9725,194.1045,4175.0
2018-09-05 13:10:00,205.89,205.95,205.8,205.85,4561.0,194.1328,194.1894,194.0479,194.0951,4561.0
2018-09-05 13:15:00,205.86,206.07,205.83,205.98,5192.0,194.1045,194.3025,194.0762,194.2177,5192.0
2018-09-05 13:20:00,205.98,206.08,205.95,206.08,3500.0,194.2177,194.3119,194.1894,194.3119,3500.0
2018-09-05 13:25:00,206.04,206.1,205.93,206.1,3154.0,194.2742,194.3308,194.1705,194.3308,3154.0
2018-09-05 13:30:00,206.05,206.24,206.05,206.13,2597.0,194.2837,194.4628,194.2837,194.3591,2597.0
2018-09-05 13:35:00,206.12,206.12,206.01,206.01,2300.0,194.3497,194.3497,194.2459,194.2459,2300.0
2018-09-05 13:40:00,206.01,206.07,205.99,206.07,4495.0,194.2459,194.3025,194.2271,194.3025,4495.0
2018-09-05 13:45:00,206.07,206.07,205.91,205.94,5602.0,194.3025,194.3025,194.1517,194.1799,5602.0
2018-09-05 13:50:00,205.95,206.04,205.94,206.01,3902.0,194.1894,194.2742,194.1799,194.2459,3902.0
2018-09-05 13:55:00,205.99,206.0,205.75,205.75,15350.0,194.2271,194.2365,194.0008,194.0008,15350.0
2018-09-05 14:00:00,205.74,205.84,205.65,205.65,7964.0,193.9914,194.0857,193.9065,193.9065,7964.0
2018-09-05 14:05:00,205.62,205.62,205.44,205.5,5015.0,193.8782,193.8782,193.7085,193.7651,5015.0
2018-09-05 14:10:00,205.51,205.59,205.45,205.47,6708.0,193.7745,193.8499,193.7179,193.7368,6708.0
2018-09-05 14:15:00,205.49,205.49,205.31,205.37,6743.0,193.7556,193.7556,193.5859,193.6425,6743.0
2018-09-05 14:20:00,205.39,205.39,205.25,205.29,5594.0,193.6614,193.6614,193.5293,193.5671,5594.0
2018-09-05 14:25:00,205.24,205.24,205.14,205.16,5900.0,193.5199,193.5199,193.4256,193.4445,5900.0
2018-09-05 14:30:00,205.21,205.33,205.18,205.21,12499.0,193.4916,193.6048,193.4633,193.4916,12499.0
2018-09-05 14:35:00,205.17,205.24,204.99,205.21,9899.0,193.4539,193.5199,193.2842,193.4916,9899.0
2018-09-05 14:40:00,205.14,205.35,205.12,205.17,10287.0,193.4256,193.6236,193.4068,193.4539,10287.0
2018-09-05 14:45:00,205.16,205.22,205.14,205.18,6692.0,193.4445,193.5011,193.4256,193.4633,6692.0
2018-09-05 14:50:00,205.14,205.14,204.93,204.96,5722.0,193.4256,193.4256,193.2276,193.2559,5722.0
2018-09-05 14:55:00,204.96,205.19,204.95,205.1,4576.0,193.2559,193.4728,193.2465,193.3879,4576.0
2018-09-05 15:00:00,205.07,205.14,205.03,205.09,7452.0,193.3596,193.4256,193.3219,193.3785,7452.0
2018-09-05 15:05:00,205.1,205.13,204.95,205.0,3215.0,193.3879,193.4162,193.2465,193.2936,3215.0
2018-09-05 15:10:00,205.02,205.03,204.93,204.95,18915.0,193.3125,193.3219,193.2276,193.2465,18915.0
2018-09-05 15:15:00,204.96,205.26,204.96,205.22,36500.0,193.2559,193.5388,193.2559,193.5011,36500.0
2018-09-05 15:20:00,205.21,205.23,204.97,205.04,14147.0,193.4916,193.5105,193.2653,193.3313,14147.0
2018-09-05 15:25:00,205.06,205.12,205.0,205.12,7449.0,193.3502,193.4068,193.2936,193.4068,7449.0
2018-09-05 15:30:00,205.11,205.25,205.11,205.23,11613.0,193.3973,193.5293,193.3973,193.5105,11613.0
2018-09-05 15:35:00,205.24,205.29,205.15,205.26,7658.0,193.5199,193.5671,193.4351,193.5388,7658.0
2018-09-05 15:40:00,205.25,205.25,205.02,205.02,11036.0,193.5293,193.5293,193.3125,193.3125,11036.0
2018-09-05 15:45:00,205.0,205.01,204.7,204.7,21986.0,193.2936,193.3031,193.0108,193.0108,21986.0
2018-09-05 15:50:00,204.7,204.89,204.67,204.87,35154.0,193.0108,193.1899,192.9825,193.171,35154.0
2018-09-05 15:55:00,204.85,205.05,204.85,204.99,53276.0,193.1522,193.3408,193.1522,193.2842,53276.0
2018-09-06 09:30:00,205.49,206.36,205.06,205.78,11482.0,193.7556,194.576,193.3502,194.0291,11482.0
2018-09-06 09:35:00,205.5,205.87,205.33,205.65,6025.0,193.7651,194.1139,193.6048,193.9065,6025.0
2018-09-06 09:40:00,205.41,205.47,205.26,205.33,7052.0,193.6802,193.7368,193.5388,193.6048,7052.0
2018-09-06 09:45:00,205.5,205.98,205.5,205.96,4700.0,193.7651,194.2177,193.7651,194.1988,4700.0
2018-09-06 09:50:00,205.81,206.28,205.76,206.23,3650.0,194.0574,194.5005,194.0102,194.4534,3650.0
2018-09-06 09:55:00,206.28,207.08,206.28,207.08,12312.0,194.5005,195.2548,194.5005,195.2548,12312.0
2018-09-06 10:00:00,206.98,207.12,206.84,206.93,8421.0,195.1606,195.2926,195.0286,195.1134,8421.0
2018-09-06 10:05:00,206.95,207.0,206.67,206.79,2700.0,195.1323,195.1794,194.8683,194.9814,2700.0
2018-09-06 10:10:00,206.79,206.79,206.4,206.51,11015.0,194.9814,194.9814,194.6137,194.7174,11015.0
2018-09-06 10:15:00,206.51,206.57,206.35,206.35,6261.0,194.7174,194.774,194.5665,194.5665,6261.0
2018-09-06 10:20:00,206.4,206.52,206.32,206.51,5233.0,194.6137,194.7268,194.5382,194.7174,5233.0
2018-09-06 10:25:00,206.51,206.73,206.37,206.73,3500.0,194.7174,194.9248,194.5854,194.9248,3500.0
2018-09-06 10:30:00,206.68,206.69,206.61,206.61,1264.0,194.8777,194.8871,194.8117,194.8117,1264.0
2018-09-06 10:35:00,206.57,206.63,206.41,206.59,7400.0,194.774,194.8305,194.6231,194.7928,7400.0
2018-09-06 10:40:00,206.64,206.71,206.45,206.59,3490.0,194.84,194.906,194.6608,194.7928,3490.0
2018-09-06 10:45:00,206.57,206.73,206.38,206.38,1700.0,194.774,194.9248,194.5948,194.5948,1700.0
2018-09-06 10:50:00,206.36,206.37,206.07,206.13,4774.0,194.576,194.5854,194.3025,194.3591,4774.0
2018-09-06 10:55:00,206.08,206.57,205.97,206.43,4400.0,194.3119,194.774,194.2082,194.642,4400.0
2018-09-06 11:00:00,206.42,206.42,206.03,206.03,2295.0,194.6325,194.6325,194.2648,194.2648,2295.0
2018-09-06 11:05:00,206.1,206.15,205.83,206.06,3352.0,194.3308,194.378,194.0762,194.2931,3352.0
2018-09-06 11:10:00,206.01,206.29,206.01,206.29,6177.0,194.2459,194.51,194.2459,194.51,6177.0
2018-09-06 11:15:00,206.27,206.36,206.13,206.16,4000.0,194.4911,194.576,194.3591,194.3874,4000.0
2018-09-06 11:20:00,206.13,206.46,206.09,206.37,6777.0,194.3591,194.6703,194.3214,194.5854,6777.0
2018-09-06 11:25:00,206.36,206.36,206.18,206.18,7205.0,194.576,194.576,194.4062,194.4062,7205.0
2018-09-06 11:30:00,206.11,206.24,205.97,205.98,7270.0,194.3402,194.4628,194.2082,194.2177,7270.0
2018-09-06 11:35:00,205.93,206.01,205.73,205.88,3200.0,194.1705,194.2459,193.9819,194.1234,3200.0
2018-09-06 11:40:00,205.83,205.94,205.67,205.67,3110.0,194.0762,194.1799,193.9254,193.9254,3110.0
2018-09-06 11:45:00,205.79,206.04,205.78,205.97,4383.0,194.0385,194.2742,194.0291,194.2082,4383.0
2018-09-06 11:50:00,205.96,206.12,205.94,206.06,1848.0,194.1988,194.3497,194.1799,194.2931,1848.0
2018-09-06 11:55:00,206.06,206.39,205.99,206.29,5768.0,194.2931,194.6042,194.2271,194.51,5768.0
2018-09-06 12:00:00,206.25,206.31,206.18,206.28,1808.0,194.4722,194.5288,194.4062,194.5005,1808.0
2018-09-06 12:05:00,206.31,206.62,206.28,206.6,3919.0,194.5288,194.8211,194.5005,194.8023,3919.0
2018-09-06 12:10:00,206.56,206.63,206.51,206.55,7450.0,194.7645,194.8305,194.7174,194.7551,7450.0
2018-09-06 12:15:00,206.53,206.79,206.52,206.76,4524.0,194.7363,194.9814,194.7268,194.9531,4524.0
2018-09-06 12:20:00,206.82,206.94,206.77,206.82,5901.0,195.0097,195.1228,194.9625,195.0097,5901.0
2018-09-06 12:25:00,206.78,206.88,206.78,206.88,1100.0,194.972,195.0663,194.972,195.0663,1100.0
2018-09-06 12:30:00,206.78,206.88,206.77,206.78,3802.0,194.972,195.0663,194.9625,194.972,3802.0
2018-09-06 12:35:00,206.74,206.89,206.74,206.85,5200.0,194.9343,195.0757,194.9343,195.038,5200.0
2018-09-06 12:40:00,206.8,206.94,206.8,206.9,5156.0,194.9908,195.1228,194.9908,195.0851,5156.0
2018-09-06 12:45:00,206.94,207.07,206.94,206.97,4560.0,195.1228,195.2454,195.1228,195.1511,4560.0
2018-09-06 12:50:00,206.99,207.02,206.89,206.89,8707.0,195.17,195.1983,195.0757,195.0757,8707.0
2018-09-06 12:55:00,206.95,206.95,206.83,206.89,7150.0,195.1323,195.1323,195.0191,195.0757,7150.0
2018-09-06 13:00:00,206.83,206.93,206.73,206.74,4200.0,195.0191,195.1134,194.9248,194.9343,4200.0
2018-09-06 13:05:00,206.75,206.86,206.74,206.84,1490.0,194.9437,195.0474,194.9343,195.0286,1490.0
2018-09-06 13:10:00,206.74,206.92,206.71,206.88,5678.0,194.9343,195.104,194.906,195.0663,5678.0
2018-09-06 13:15:00,206.89,207.04,206.86,207.01,3800.0,195.0757,195.2171,195.0474,195.1888,3800.0
2018-09-06 13:20:00,207.05,207.1,206.98,207.01,3748.0,195.2266,195.2737,195.1606,195.1888,3748.0
2018-09-06 13:25:00,207.01,207.13,206.99,207.12,3719.0,195.1888,195.302,195.17,195.2926,3719.0
2018-09-06 13:30:00,207.06,207.17,207.04,207.11,2213.0,195.236,195.3397,195.2171,195.2831,2213.0
2018-09-06 13:35:00,207.17,207.29,207.17,207.2,4200.0,195.3397,195.4529,195.3397,195.368,4200.0
2018-09-06 13:40:00,207.23,207.32,207.23,207.31,938.0,195.3963,195.4811,195.3963,195.4717,938.0
2018-09-06 13:45:00,207.34,207.36,207.18,207.24,3008.0,195.5,195.5189,195.3491,195.4057,3008.0
2018-09-06 13:50:00,207.2,207.23,207.03,207.03,2600.0,195.368,195.3963,195.2077,195.2077,2600.0
2018-09-06 13:55:00,207.05,207.05,206.83,206.83,4148.0,195.2266,195.2266,195.0191,195.0191,4148.0
2018-09-06 14:00:00,206.8,207.09,206.8,206.94,6319.0,194.9908,195.2643,194.9908,195.1228,6319.0
2018-09-06 14:05:00,206.83,206.84,206.71,206.84,2270.0,195.0191,195.0286,194.906,195.0286,2270.0
2018-09-06 14:10:00,206.79,206.92,206.79,206.92,1786.0,194.9814,195.104,194.9814,195.104,1786.0
2018-09-06 14:15:00,206.73,206.73,206.65,206.73,1800.0,194.9248,194.9248,194.8494,194.9248,1800.0
2018-09-06 14:20:00,206.74,206.74,206.48,206.48,2100.0,194.9343,194.9343,194.6891,194.6891,2100.0
2018-09-06 14:25:00,206.48,206.54,206.45,206.48,2065.0,194.6891,194.7457,194.6608,194.6891,2065.0
2018-09-06 14:30:00,206.45,206.74,206.45,206.74,3051.0,194.6608,194.9343,194.6608,194.9343,3051.0
2018-09-06 14:35:00,206.75,206.75,206.6,206.67,1861.0,194.9437,194.9437,194.8023,194.8683,1861.0
2018-09-06 14:40:00,206.69,206.75,206.61,206.66,2093.0,194.8871,194.9437,194.8117,194.8588,2093.0
2018-09-06 14:45:00,206.75,206.86,206.75,206.78,3200.0,194.9437,195.0474,194.9437,194.972,3200.0
2018-09-06 14:50:00,206.78,206.83,206.66,206.66,2808.0,194.972,195.0191,194.8588,194.8588,2808.0
2018-09-06 14:55:00,206.68,206.73,206.6,206.6,2500.0,194.8777,194.9248,194.8023,194.8023,2500.0
2018-09-06 15:00:00,206.62,206.89,206.61,206.81,4268.0,194.8211,195.0757,194.8117,195.0003,4268.0
2018-09-06 15:05:00,206.79,206.96,206.78,206.87,3812.0,194.9814,195.1417,194.972,195.0568,3812.0
2018-09-06 15:10:00,206.88,207.0,206.85,206.99,2842.0,195.0663,195.1794,195.038,195.17,2842.0
2018-09-06 15:15:00,206.96,207.02,206.81,206.88,2410.0,195.1417,195.1983,195.0003,195.0663,2410.0
2018-09-06 15:20:00,206.86,206.96,206.83,206.89,4924.0,195.0474,195.1417,195.0191,195.0757,4924.0
2018-09-06 15:25:00,206.92,207.11,206.92,207.11,7499.0,195.104,195.2831,195.104,195.2831,7499.0
2018-09-06 15:30:00,207.13,207.17,207.04,207.17,4457.0,195.302,195.3397,195.2171,195.3397,4457.0
2018-09-06 15:35:00,207.14,207.23,207.05,207.17,5822.0,195.3114,195.3963,195.2266,195.3397,5822.0
2018-09-06 15:40:00,207.16,207.17,207.07,207.12,4521.0,195.3303,195.3397,195.2454,195.2926,4521.0
2018-09-06 15:45:00,207.08,207.15,206.97,206.99,10949.0,195.2548,195.3208,195.1511,195.17,10949.0
2018-09-06 15:50:00,206.95,207.0,206.86,206.97,19616.0,195.1323,195.1794,195.0474,195.1511,19616.0
2018-09-06 15:55:00,206.97,207.06,206.95,207.02,51380.0,195.1511,195.236,195.1323,195.1983,51380.0
2018-09-07 09:30:00,206.42,207.07,206.31,206.81,16535.0,194.6325,195.2454,194.5288,195.0003,16535.0
2018-09-07 09:35:00,206.74,207.0,206.5,206.71,6216.0,194.9343,195.1794,194.708,194.906,6216.0
2018-09-07 09:40:00,206.74,207.26,206.68,207.19,2194.0,194.9343,195.4246,194.8777,195.3586,2194.0
2018-09-07 09:45:00,207.41,207.73,207.36,207.45,12207.0,195.566,195.8677,195.5189,195.6037,12207.0
2018-09-07 09:50:00,207.54,207.56,207.24,207.39,12707.0,195.6886,195.7074,195.4057,195.5471,12707.0
2018-09-07 09:55:00,207.31,207.35,207.18,207.29,1800.0,195.4717,195.5094,195.3491,195.4529,1800.0
2018-09-07 10:00:00,207.42,207.86,207.26,207.77,8501.0,195.5754,195.9903,195.4246,195.9054,8501.0
2018-09-07 10:05:00,207.78,207.83,207.58,207.83,2876.0,195.9149,195.962,195.7263,195.962,2876.0
2018-09-07 10:10:00,207.86,207.89,207.33,207.45,4600.0,195.9903,196.0186,195.4906,195.6037,4600.0
2018-09-07 10:15:00,207.49,207.5,207.3,207.31,4020.0,195.6414,195.6509,195.4623,195.4717,4020.0
2018-09-07 10:20:00,207.18,207.86,207.18,207.86,12500.0,195.3491,195.9903,195.3491,195.9903,12500.0
2018-09-07 10:25:00,207.8,207.82,207.69,207.81,2800.0,195.9337,195.9526,195.83,195.9432,2800.0
2018-09-07 10:30:00,207.9,208.17,207.9,208.04,6865.0,196.028,196.2826,196.028,196.16,6865.0
2018-09-07 10:35:00,208.06,208.06,207.77,208.01,1200.0,196.1789,196.1789,195.9054,196.1317,1200.0
2018-09-07 10:40:00,208.04,208.33,208.01,208.23,3815.0,196.16,196.4335,196.1317,196.3392,3815.0
2018-09-07 10:45:00,208.27,208.82,208.27,208.82,2112.0,196.3769,196.8955,196.3769,196.8955,2112.0
2018-09-07 10:50:00,208.73,208.73,208.53,208.53,2400.0,196.8106,196.8106,196.622,196.622,2400.0
2018-09-07 10:55:00,208.61,208.72,208.57,208.71,3024.0,196.6975,196.8012,196.6598,196.7918,3024.0
2018-09-07 11:00:00,208.68,208.72,208.6,208.61,4300.0,196.7635,196.8012,196.688,196.6975,4300.0
2018-09-07 11:05:00,208.58,208.97,208.56,208.8,8194.0,196.6692,197.0369,196.6503,196.8766,8194.0
2018-09-07 11:10:00,208.8,208.97,208.8,208.91,2019.0,196.8766,197.0369,196.8766,196.9803,2019.0
2018-09-07 11:15:00,208.88,208.95,208.59,208.73,5300.0,196.9521,197.0181,196.6786,196.8106,5300.0
2018-09-07 11:20:00,208.7,208.91,208.7,208.88,1800.0,196.7823,196.9803,196.7823,196.9521,1800.0
2018-09-07 11:25:00,208.83,208.97,208.79,208.97,4489.0,196.9049,197.0369,196.8672,197.0369,4489.0
2018-09-07 11:30:00,208.89,209.03,208.82,208.98,4610.0,196.9615,197.0935,196.8955,197.0463,4610.0
2018-09-07 11:35:00,209.0,209.18,208.98,209.15,3000.0,197.0652,197.2349,197.0463,197.2066,3000.0
2018-09-07 11:40:00,209.2,209.2,208.82,208.82,5270.0,197.2538,197.2538,196.8955,196.8955,5270.0
2018-09-07 11:45:00,208.77,208.82,208.7,208.72,1950.0,196.8483,196.8955,196.7823,196.8012,1950.0
2018-09-07 11:50:00,208.71,208.8,208.7,208.7,1926.0,196.7918,196.8766,196.7823,196.7823,1926.0
2018-09-07 11:55:00,208.66,208.7,208.37,208.37,2200.0,196.7446,196.7823,196.4712,196.4712,2200.0
2018-09-07 12:00:00,208.36,208.44,208.14,208.16,2920.0,196.4618,196.5372,196.2543,196.2732,2920.0
2018-09-07 12:05:00,208.14,208.14,207.4,207.51,5502.0,196.2543,196.2543,195.5566,195.6603,5502.0
2018-09-07 12:10:00,207.61,207.92,207.61,207.92,2100.0,195.7546,196.0469,195.7546,196.0469,2100.0
2018-09-07 12:15:00,207.86,207.89,207.79,207.83,1931.0,195.9903,196.0186,195.9243,195.962,1931.0
2018-09-07 12:20:00,207.86,208.06,207.79,207.85,2200.0,195.9903,196.1789,195.9243,195.9809,2200.0
2018-09-07 12:25:00,207.71,207.72,207.37,207.38,1341.0,195.8489,195.8583,195.5283,195.5377,1341.0
2018-09-07 12:30:00,207.44,207.78,207.44,207.78,2700.0,195.5943,195.9149,195.5943,195.9149,2700.0
2018-09-07 12:35:00,207.51,207.63,207.4,207.52,3400.0,195.6603,195.7734,195.5566,195.6697,3400.0
2018-09-07 12:40:00,207.53,207.53,207.17,207.27,5200.0,195.6791,195.6791,195.3397,195.434,5200.0
2018-09-07 12:45:00,207.29,207.49,207.23,207.49,1200.0,195.4529,195.6414,195.3963,195.6414,1200.0
2018-09-07 12:50:00,207.54,207.57,207.44,207.44,1000.0,195.6886,195.7169,195.5943,195.5943,1000.0
2018-09-07 12:55:00,207.44,207.44,207.21,207.21,3500.0,195.5943,195.5943,195.3774,195.3774,3500.0
2018-09-07 13:00:00,207.21,207.26,207.1,207.23,2001.0,195.3774,195.4246,195.2737,195.3963,2001.0
2018-09-07 13:05:00,207.19,207.2,206.97,206.99,1300.0,195.3586,195.368,195.1511,195.17,1300.0
2018-09-07 13:10:00,206.92,207.09,206.92,206.94,3400.0,195.104,195.2643,195.104,195.1228,3400.0
2018-09-07 13:15:00,206.84,206.94,206.8,206.8,3959.0,195.0286,195.1228,194.9908,194.9908,3959.0
2018-09-07 13:20:00,206.78,206.8,206.58,206.75,3710.0,194.972,194.9908,194.7834,194.9437,3710.0
2018-09-07 13:25:00,206.69,206.94,206.68,206.94,3000.0,194.8871,195.1228,194.8777,195.1228,3000.0
2018-09-07 13:30:00,206.98,206.98,206.81,206.81,1135.0,195.1606,195.1606,195.0003,195.0003,1135.0
2018-09-07 13:35:00,206.89,206.89,206.69,206.69,2508.0,195.0757,195.0757,194.8871,194.8871,2508.0
2018-09-07 13:40:00,206.67,206.74,206.63,206.67,4624.0,194.8683,194.9343,194.8305,194.8683,4624.0
2018-09-07 13:45:00,206.68,206.71,206.58,206.59,2492.0,194.8777,194.906,194.7834,194.7928,2492.0
2018-09-07 13:50:00,206.56,206.78,206.5,206.61,3700.0,194.7645,194.972,194.708,194.8117,3700.0
2018-09-07 13:55:00,206.65,206.76,206.44,206.44,4300.0,194.8494,194.9531,194.6514,194.6514,4300.0
2018-09-07 14:00:00,206.48,206.67,206.42,206.67,3007.0,194.6891,194.8683,194.6325,194.8683,3007.0
2018-09-07 14:05:00,206.76,206.91,206.72,206.89,1600.0,194.9531,195.0946,194.9154,195.0757,1600.0
2018-09-07 14:10:00,206.89,207.02,206.89,206.91,2420.0,195.0757,195.1983,195.0757,195.0946,2420.0
2018-09-07 14:15:00,206.97,206.98,206.75,206.86,5000.0,195.1511,195.1606,194.9437,195.0474,5000.0
2018-09-07 14:20:00,206.86,206.86,206.73,206.84,5105.0,195.0474,195.0474,194.9248,195.0286,5105.0
2018-09-07 14:25:00,206.82,207.12,206.82,207.12,5034.0,195.0097,195.2926,195.0097,195.2926,5034.0
2018-09-07 14:30:00,207.1,207.19,207.0,207.19,7819.0,195.2737,195.3586,195.1794,195.3586,7819.0
2018-09-07 14:35:00,207.22,207.26,207.18,207.21,3600.0,195.3869,195.4246,195.3491,195.3774,3600.0
2018-09-07 14:40:00,207.21,207.23,206.96,207.08,3900.0,195.3774,195.3963,195.1417,195.2548,3900.0
2018-09-07 14:45:00,207.06,207.06,207.06,207.06,100.0,195.236,195.236,195.236,195.236,100.0
2018-09-07 14:50:00,207.01,207.02,206.86,206.88,1856.0,195.1888,195.1983,195.0474,195.0663,1856.0
2018-09-07 14:55:00,206.96,207.41,206.96,207.41,11436.0,195.1417,195.566,195.1417,195.566,11436.0
2018-09-07 15:00:00,207.42,207.43,207.32,207.41,8500.0,195.5754,195.5849,195.4811,195.566,8500.0
2018-09-07 15:05:00,207.41,207.43,207.29,207.34,9904.0,195.566,195.5849,195.4529,195.5,9904.0
2018-09-07 15:10:00,207.35,207.55,207.35,207.46,8788.0,195.5094,195.698,195.5094,195.6131,8788.0
2018-09-07 15:15:00,207.46,207.52,207.4,207.46,9954.0,195.6131,195.6697,195.5566,195.6131,9954.0
2018-09-07 15:20:00,207.45,207.48,207.36,207.45,7686.0,195.6037,195.632,195.5189,195.6037,7686.0
2018-09-07 15:25:00,207.45,207.49,207.25,207.31,12359.0,195.6037,195.6414,195.4151,195.4717,12359.0
2018-09-07 15:30:00,207.32,207.47,207.13,207.29,8410.0,195.4811,195.6226,195.302,195.4529,8410.0
2018-09-07 15:35:00,207.28,207.33,207.13,207.2,5594.0,195.4434,195.4906,195.302,195.368,5594.0
2018-09-07 15:40:00,207.22,207.22,206.9,206.94,13865.0,195.3869,195.3869,195.0851,195.1228,13865.0
2018-09-07 15:45:00,206.81,206.94,206.77,206.77,15561.0,195.0003,195.1228,194.9625,194.9625,15561.0
2018-09-07 15:50:00,206.77,206.94,206.71,206.91,29375.0,194.9625,195.1228,194.906,195.0946,29375.0
2018-09-07 15:55:00,206.94,207.19,206.82,206.98,79343.0,195.1228,195.3586,195.0097,195.1606,79343.0
2018-09-10 09:30:00,207.89,208.03,207.68,207.68,13024.0,196.0186,196.1506,195.8206,195.8206,13024.0
2018-09-10 09:35:00,207.25,207.25,206.36,207.02,6451.0,195.4151,195.4151,194.576,195.1983,6451.0
2018-09-10 09:40:00,207.18,207.77,207.18,207.6,3243.0,195.3491,195.9054,195.3491,195.7452,3243.0
2018-09-10 09:45:00,207.59,207.8,207.23,207.8,7411.0,195.7357,195.9337,195.3963,195.9337,7411.0
2018-09-10 09:50:00,207.86,207.96,207.26,207.39,3200.0,195.9903,196.0846,195.4246,195.5471,3200.0
2018-09-10 09:55:00,207.62,207.99,207.49,207.49,3481.0,195.764,196.1129,195.6414,195.6414,3481.0
2018-09-10 10:00:00,207.49,207.69,207.35,207.59,5337.0,195.6414,195.83,195.5094,195.7357,5337.0
2018-09-10 10:05:00,207.42,207.49,207.25,207.44,3352.0,195.5754,195.6414,195.4151,195.5943,3352.0
2018-09-10 10:10:00,207.44,207.55,207.32,207.5,5300.0,195.5943,195.698,195.4811,195.6509,5300.0
2018-09-10 10:15:00,207.5,207.58,207.33,207.46,4702.0,195.6509,195.7263,195.4906,195.6131,4702.0
2018-09-10 10:20:00,207.46,207.58,207.45,207.46,2100.0,195.6131,195.7263,195.6037,195.6131,2100.0
2018-09-10 10:25:00,207.38,207.42,207.24,207.4,1700.0,195.5377,195.5754,195.4057,195.5566,1700.0
2018-09-10 10:30:00,207.46,207.74,207.46,207.68,3201.0,195.6131,195.8772,195.6131,195.8206,3201.0
2018-09-10 10:35:00,207.69,207.95,207.69,207.89,4672.0,195.83,196.0752,195.83,196.0186,4672.0
2018-09-10 10:40:00,207.87,207.91,207.82,207.91,1700.0,195.9997,196.0374,195.9526,196.0374,1700.0
2018-09-10 10:45:00,207.93,207.95,207.67,207.67,5135.0,196.0563,196.0752,195.8112,195.8112,5135.0
2018-09-10 10:50:00,207.67,207.94,207.67,207.75,3600.0,195.8112,196.0657,195.8112,195.8866,3600.0
2018-09-10 10:55:00,207.7,207.7,207.51,207.63,4186.0,195.8394,195.8394,195.6603,195.7734,4186.0
2018-09-10 11:00:00,207.52,207.52,207.3,207.43,3193.0,195.6697,195.6697,195.4623,195.5849,3193.0
2018-09-10 11:05:00,207.46,207.75,207.46,207.66,3295.0,195.6131,195.8866,195.6131,195.8017,3295.0
2018-09-10 11:10:00,207.64,207.8,207.59,207.63,3723.0,195.7829,195.9337,195.7357,195.7734,3723.0
2018-09-10 11:15:00,207.57,207.8,207.57,207.73,3677.0,195.7169,195.9337,195.7169,195.8677,3677.0
2018-09-10 11:20:00,207.74,207.89,207.68,207.89,4968.0,195.8772,196.0186,195.8206,196.0186,4968.0
2018-09-10 11:25:00,207.84,207.9,207.8,207.9,1235.0,195.9714,196.028,195.9337,196.028,1235.0
2018-09-10 11:30:00,207.9,208.0,207.86,208.0,7400.0,196.028,196.1223,195.9903,196.1223,7400.0
2018-09-10 11:35:00,207.96,208.04,207.92,208.04,7501.0,196.0846,196.16,196.0469,196.16,7501.0
2018-09-10 11:40:00,208.01,208.32,207.89,208.32,6206.0,196.1317,196.424,196.0186,196.424,6206.0
2018-09-10 11:45:00,208.39,208.39,208.1,208.16,3200.0,196.49,196.49,196.2166,196.2732,3200.0
2018-09-10 11:50:00,208.16,208.28,208.11,208.18,3303.0,196.2732,196.3863,196.226,196.292,3303.0
2018-09-10 11:55:00,208.04,208.11,208.03,208.06,2228.0,196.16,196.226,196.1506,196.1789,2228.0
2018-09-10 12:00:00,208.06,208.07,207.9,207.98,4000.0,196.1789,196.1883,196.028,196.1035,4000.0
2018-09-10 12:05:00,207.97,208.03,207.9,207.98,6190.0,196.094,196.1506,196.028,196.1035,6190.0
2018-09-10 12:10:00,207.97,208.19,207.92,208.13,4200.0,196.094,196.3015,196.0469,196.2449,4200.0
2018-09-10 12:15:00,208.15,208.2,207.91,207.91,3066.0,196.2637,196.3109,196.0374,196.0374,3066.0
2018-09-10 12:20:00,207.96,208.0,207.87,207.92,2508.0,196.0846,196.1223,195.9997,196.0469,2508.0
2018-09-10 12:25:00,207.93,207.97,207.75,207.75,2200.0,196.0563,196.094,195.8866,195.8866,2200.0
2018-09-10 12:30:00,207.82,207.88,207.8,207.86,2803.0,195.9526,196.0092,195.9337,195.9903,2803.0
2018-09-10 12:35:00,207.84,207.87,207.73,207.81,6306.0,195.9714,195.9997,195.8677,195.9432,6306.0
2018-09-10 12:40:00,207.79,207.86,207.79,207.85,4601.0,195.9243,195.9903,195.9243,195.9809,4601.0
2018-09-10 12:45:00,207.87,207.92,207.79,207.85,5300.0,195.9997,196.0469,195.9243,195.9809,5300.0
2018-09-10 12:50:00,207.79,207.93,207.76,207.88,3077.0,195.9243,196.0563,195.896,196.0092,3077.0
2018-09-10 12:55:00,207.85,207.92,207.85,207.86,1401.0,195.9809,196.0469,195.9809,195.9903,1401.0
2018-09-10 13:00:00,207.85,207.91,207.8,207.8,4171.0,195.9809,196.0374,195.9337,195.9337,4171.0
2018-09-10 13:05:00,207.82,207.86,207.71,207.74,5680.0,195.9526,195.9903,195.8489,195.8772,5680.0
2018-09-10 13:10:00,207.8,207.95,207.8,207.92,4023.0,195.9337,196.0752,195.9337,196.0469,4023.0
2018-09-10 13:15:00,207.96,208.02,207.93,207.98,5800.0,196.0846,196.1412,196.0563,196.1035,5800.0
2018-09-10 13:20:00,207.98,208.08,207.94,207.96,11700.0,196.1035,196.1977,196.0657,196.0846,11700.0
2018-09-10 13:25:00,207.96,208.04,207.96,208.03,1300.0,196.0846,196.16,196.0846,196.1506,1300.0
2018-09-10 13:30:00,208.05,208.11,208.02,208.03,2400.0,196.1695,196.226,196.1412,196.1506,2400.0
2018-09-10 13:35:00,208.04,208.1,208.0,208.04,3000.0,196.16,196.2166,196.1223,196.16,3000.0
2018-09-10 13:40:00,208.07,208.12,208.01,208.05,2248.0,196.1883,196.2355,196.1317,196.1695,2248.0
2018-09-10 13:45:00,208.03,208.07,207.8,207.93,3890.0,196.1506,196.1883,195.9337,196.0563,3890.0
2018-09-10 13:50:00,207.95,207.95,207.88,207.88,3000.0,196.0752,196.0752,196.0092,196.0092,3000.0
2018-09-10 13:55:00,207.92,208.01,207.86,208.01,2103.0,196.0469,196.1317,195.9903,196.1317,2103.0
2018-09-10 14:00:00,208.02,208.34,208.01,208.3,4936.0,196.1412,196.4429,196.1317,196.4052,4936.0
2018-09-10 14:05:00,208.29,208.41,208.25,208.3,6781.0,196.3957,196.5089,196.358,196.4052,6781.0
2018-09-10 14:10:00,208.29,208.3,208.24,208.25,1412.0,196.3957,196.4052,196.3486,196.358,1412.0
2018-09-10 14:15:00,208.19,208.2,208.05,208.12,4766.0,196.3015,196.3109,196.1695,196.2355,4766.0
2018-09-10 14:20:00,208.07,208.09,207.96,208.0,1400.0,196.1883,196.2072,196.0846,196.1223,1400.0
2018-09-10 14:25:00,207.96,208.09,207.96,208.05,1100.0,196.0846,196.2072,196.0846,196.1695,1100.0
2018-09-10 14:30:00,208.12,208.12,208.02,208.02,1037.0,196.2355,196.2355,196.1412,196.1412,1037.0
2018-09-10 14:35:00,208.1,208.25,208.08,208.2,7151.0,196.2166,196.358,196.1977,196.3109,7151.0
2018-09-10 14:40:00,208.2,208.27,208.2,208.26,2225.0,196.3109,196.3769,196.3109,196.3675,2225.0
2018-09-10 14:45:00,208.21,208.26,208.21,208.26,500.0,196.3203,196.3675,196.3203,196.3675,500.0
2018-09-10 14:50:00,208.23,208.29,208.23,208.29,1800.0,196.3392,196.3957,196.3392,196.3957,1800.0
2018-09-10 14:55:00,208.28,208.29,208.18,208.27,2400.0,196.3863,196.3957,196.292,196.3769,2400.0
2018-09-10 15:00:00,208.32,208.35,208.27,208.34,2000.0,196.424,196.4523,196.3769,196.4429,2000.0
2018-09-10 15:05:00,208.35,208.41,208.35,208.35,2012.0,196.4523,196.5089,196.4523,196.4523,2012.0
2018-09-10 15:10:00,208.37,208.4,208.34,208.34,3100.0,196.4712,196.4995,196.4429,196.4429,3100.0
2018-09-10 15:15:00,208.31,208.31,208.2,208.2,7891.0,196.4146,196.4146,196.3109,196.3109,7891.0
2018-09-10 15:20:00,208.23,208.33,208.2,208.33,4400.0,196.3392,196.4335,196.3109,196.4335,4400.0
2018-09-10 15:25:00,208.31,208.31,208.18,208.2,5200.0,196.4146,196.4146,196.292,196.3109,5200.0
2018-09-10 15:30:00,208.19,208.31,208.15,208.21,7477.0,196.3015,196.4146,196.2637,196.3203,7477.0
2018-09-10 15:35:00,208.22,208.34,208.22,208.31,10452.0,196.3297,196.4429,196.3297,196.4146,10452.0
2018-09-10 15:40:00,208.3,208.45,208.25,208.45,14175.0,196.4052,196.5466,196.358,196.5466,14175.0
2018-09-10 15:45:00,208.43,208.43,208.27,208.3,7445.0,196.5278,196.5278,196.3769,196.4052,7445.0
2018-09-10 15:50:00,208.26,208.28,208.16,208.24,28206.0,196.3675,196.3863,196.2732,196.3486,28206.0
2018-09-10 15:55:00,208.23,208.3,208.17,208.26,34620.0,196.3392,196.4052,196.2826,196.3675,34620.0
2018-09-11 09:30:00,208.64,208.64,207.71,208.1,13885.0,196.7258,196.7258,195.8489,196.2166,13885.0
2018-09-11 09:35:00,208.15,208.65,208.15,208.28,6575.0,196.2637,196.7352,196.2637,196.3863,6575.0
2018-09-11 09:40:00,207.96,208.61,207.96,208.58,3700.0,196.0846,196.6975,196.0846,196.6692,3700.0
2018-09-11 09:45:00,208.69,208.88,208.69,208.86,2800.0,196.7729,196.9521,196.7729,196.9332,2800.0
2018-09-11 09:50:00,208.85,208.88,208.5,208.5,3325.0,196.9238,196.9521,196.5938,196.5938,3325.0
2018-09-11 09:55:00,208.3,208.65,208.29,208.3,6755.0,196.4052,196.7352,196.3957,196.4052,6755.0
2018-09-11 10:00:00,208.05,208.14,207.83,207.97,5203.0,196.1695,196.2543,195.962,196.094,5203.0
2018-09-11 10:05:00,207.99,208.09,207.99,208.09,624.0,196.1129,196.2072,196.1129,196.2072,624.0
2018-09-11 10:10:00,208.15,208.27,208.09,208.09,3188.0,196.2637,196.3769,196.2072,196.2072,3188.0
2018-09-11 10:15:00,208.08,208.12,207.98,208.01,4397.0,196.1977,196.2355,196.1035,196.1317,4397.0
2018-09-11 10:20:00,208.06,208.34,207.98,208.28,9681.0,196.1789,196.4429,196.1035,196.3863,9681.0
2018-09-11 10:25:00,208.34,208.37,208.33,208.33,991.0,196.4429,196.4712,196.4335,196.4335,991.0
2018-09-11 10:30:00,208.33,208.33,207.98,208.04,2000.0,196.4335,196.4335,196.1035,196.16,2000.0
2018-09-11 10:35:00,208.09,208.24,208.09,208.18,814.0,196.2072,196.3486,196.2072,196.292,814.0
2018-09-11 10:40:00,208.18,208.27,208.17,208.21,3100.0,196.292,196.3769,196.2826,196.3203,3100.0
2018-09-11 10:45:00,208.28,208.31,208.12,208.12,9901.0,196.3863,196.4146,196.2355,196.2355,9901.0
2018-09-11 10:50:00,208.18,208.34,208.18,208.25,1632.0,196.292,196.4429,196.292,196.358,1632.0
2018-09-11 10:55:00,208.28,208.3,208.21,208.28,2133.0,196.3863,196.4052,196.3203,196.3863,2133.0
2018-09-11 11:00:00,208.3,208.41,208.23,208.36,3180.0,196.4052,196.5089,196.3392,196.4618,3180.0
2018-09-11 11:05:00,208.46,208.46,208.31,208.41,1408.0,196.556,196.556,196.4146,196.5089,1408.0
2018-09-11 11:10:00,208.42,208.53,208.37,208.37,3489.0,196.5183,196.622,196.4712,196.4712,3489.0
2018-09-11 11:15:00,208.36,208.37,208.27,208.27,2236.0,196.4618,196.4712,196.3769,196.3769,2236.0
2018-09-11 11:20:00,208.31,208.5,208.31,208.49,1301.0,196.4146,196.5938,196.4146,196.5843,1301.0
2018-09-11 11:25:00,208.44,208.53,208.31,208.31,5292.0,196.5372,196.622,196.4146,196.4146,5292.0
2018-09-11 11:30:00,208.36,208.44,208.33,208.37,2100.0,196.4618,196.5372,196.4335,196.4712,2100.0
2018-09-11 11:35:00,208.32,208.48,208.32,208.43,3655.0,196.424,196.5749,196.424,196.5278,3655.0
2018-09-11 11:40:00,208.41,208.47,208.36,208.36,2100.0,196.5089,196.5655,196.4618,196.4618,2100.0
2018-09-11 11:45:00,208.38,208.5,208.34,208.41,3700.0,196.4806,196.5938,196.4429,196.5089,3700.0
2018-09-11 11:50:00,208.41,208.86,208.41,208.85,4200.0,196.5089,196.9332,196.5089,196.9238,4200.0
2018-09-11 11:55:00,208.93,209.13,208.9,209.13,2500.0,196.9992,197.1878,196.9709,197.1878,2500.0
2018-09-11 12:00:00,209.1,209.13,209.01,209.01,1600.0,197.1595,197.1878,197.0746,197.0746,1600.0
2018-09-11 12:05:00,208.99,209.16,208.98,209.16,3500.0,197.0558,197.2161,197.0463,197.2161,3500.0
2018-09-11 12:10:00,209.2,209.21,209.1,209.15,1839.0,197.2538,197.2632,197.1595,197.2066,1839.0
2018-09-11 12:15:00,209.22,209.22,209.1,209.1,1649.0,197.2726,197.2726,197.1595,197.1595,1649.0
2018-09-11 12:20:00,209.15,209.17,209.08,209.15,2400.0,197.2066,197.2255,197.1406,197.2066,2400.0
2018-09-11 12:25:00,209.12,209.12,209.02,209.03,1809.0,197.1784,197.1784,197.0841,197.0935,1809.0
2018-09-11 12:30:00,209.08,209.15,209.07,209.13,1700.0,197.1406,197.2066,197.1312,197.1878,1700.0
2018-09-11 12:35:00,209.16,209.17,209.09,209.13,2487.0,197.2161,197.2255,197.1501,197.1878,2487.0
2018-09-11 12:40:00,209.11,209.17,209.05,209.05,2100.0,197.1689,197.2255,197.1123,197.1123,2100.0
2018-09-11 12:45:00,209.11,209.13,209.04,209.08,800.0,197.1689,197.1878,197.1029,197.1406,800.0
2018-09-11 12:50:00,209.04,209.1,209.0,209.1,3218.0,197.1029,197.1595,197.0652,197.1595,3218.0
2018-09-11 12:55:00,209.09,209.43,209.09,209.43,3342.0,197.1501,197.4707,197.1501,197.4707,3342.0
2018-09-11 13:00:00,209.48,209.48,209.25,209.25,4000.0,197.5178,197.5178,197.3009,197.3009,4000.0
2018-09-11 13:05:00,209.21,209.4,209.21,209.39,1800.0,197.2632,197.4424,197.2632,197.4329,1800.0
2018-09-11 13:10:00,209.41,209.52,209.33,209.33,2363.0,197.4518,197.5555,197.3764,197.3764,2363.0
2018-09-11 13:15:00,209.35,209.52,209.35,209.4,3510.0,197.3952,197.5555,197.3952,197.4424,3510.0
2018-09-11 13:20:00,209.4,209.43,209.3,209.33,900.0,197.4424,197.4707,197.3481,197.3764,900.0
2018-09-11 13:25:00,209.39,209.5,209.36,209.36,3201.0,197.4329,197.5367,197.4046,197.4046,3201.0
2018-09-11 13:30:00,209.41,209.44,209.35,209.39,2000.0,197.4518,197.4801,197.3952,197.4329,2000.0
2018-09-11 13:35:00,209.42,209.45,209.3,209.36,3800.0,197.4612,197.4895,197.3481,197.4046,3800.0
2018-09-11 13:40:00,209.41,209.41,209.21,209.21,3155.0,197.4518,197.4518,197.2632,197.2632,3155.0
2018-09-11 13:45:00,209.27,209.39,209.24,209.32,2704.0,197.3198,197.4329,197.2915,197.3669,2704.0
2018-09-11 13:50:00,209.38,209.4,209.29,209.29,3500.0,197.4235,197.4424,197.3386,197.3386,3500.0
2018-09-11 13:55:00,209.24,209.41,209.24,209.37,1100.0,197.2915,197.4518,197.2915,197.4141,1100.0
2018-09-11 14:00:00,209.32,209.37,209.25,209.35,5557.0,197.3669,197.4141,197.3009,197.3952,5557.0
2018-09-11 14:05:00,209.32,209.37,209.28,209.29,1600.0,197.3669,197.4141,197.3292,197.3386,1600.0
2018-09-11 14:10:00,209.35,209.52,209.34,209.5,4407.0,197.3952,197.5555,197.3858,197.5367,4407.0
2018-09-11 14:15:00,209.47,209.58,209.45,209.58,4400.0,197.5084,197.6121,197.4895,197.6121,4400.0
2018-09-11 14:20:00,209.57,209.58,209.5,209.53,1910.0,197.6027,197.6121,197.5367,197.5649,1910.0
2018-09-11 14:25:00,209.56,209.58,209.43,209.43,4758.0,197.5932,197.6121,197.4707,197.4707,4758.0
2018-09-11 14:30:00,209.42,209.5,209.42,209.49,8365.0,197.4612,197.5367,197.4612,197.5272,8365.0
2018-09-11 14:35:00,209.5,209.51,209.34,209.38,2490.0,197.5367,197.5461,197.3858,197.4235,2490.0
2018-09-11 14:40:00,209.33,209.39,209.28,209.34,3084.0,197.3764,197.4329,197.3292,197.3858,3084.0
2018-09-11 14:45:00,209.36,209.46,209.32,209.46,1748.0,197.4046,197.4989,197.3669,197.4989,1748.0
2018-09-11 14:50:00,209.43,209.45,209.36,209.41,3145.0,197.4707,197.4895,197.4046,197.4518,3145.0
2018-09-11 14:55:00,209.39,209.55,209.39,209.5,2800.0,197.4329,197.5838,197.4329,197.5367,2800.0
2018-09-11 15:00:00,209.48,209.52,209.46,209.48,4800.0,197.5178,197.5555,197.4989,197.5178,4800.0
2018-09-11 15:05:00,209.48,209.57,209.43,209.57,5613.0,197.5178,197.6027,197.4707,197.6027,5613.0
2018-09-11 15:10:00,209.54,209.6,209.49,209.51,9945.0,197.5744,197.6309,197.5272,197.5461,9945.0
2018-09-11 15:15:00,209.5,209.55,209.47,209.49,6374.0,197.5367,197.5838,197.5084,197.5272,6374.0
2018-09-11 15:20:00,209.47,209.48,209.42,209.45,4218.0,197.5084,197.5178,197.4612,197.4895,4218.0
2018-09-11 15:25:00,209.43,209.44,209.33,209.44,5700.0,197.4707,197.4801,197.3764,197.4801,5700.0
2018-09-11 15:30:00,209.39,209.48,209.38,209.44,5342.0,197.4329,197.5178,197.4235,197.4801,5342.0
2018-09-11 15:35:00,209.41,209.48,209.35,209.36,3720.0,197.4518,197.5178,197.3952,197.4046,3720.0
2018-09-11 15:40:00,209.36,209.41,209.28,209.32,5719.0,197.4046,197.4518,197.3292,197.3669,5719.0
2018-09-11 15:45:00,209.32,209.32,209.18,209.31,10831.0,197.3669,197.3669,197.2349,197.3575,10831.0
2018-09-11 15:50:00,209.3,209.42,209.25,209.35,15549.0,197.3481,197.4612,197.3009,197.3952,15549.0
2018-09-11 15:55:00,209.36,209.58,209.35,209.47,39570.0,197.4046,197.6121,197.3952,197.5084,39570.0
2018-09-12 09:30:00,209.42,209.75,209.15,209.52,11428.0,197.4612,197.7724,197.2066,197.5555,11428.0
2018-09-12 09:35:00,209.34,209.4,208.83,209.05,2600.0,197.3858,197.4424,196.9049,197.1123,2600.0
2018-09-12 09:40:00,208.99,209.39,208.99,209.3,6561.0,197.0558,197.4329,197.0558,197.3481,6561.0
2018-09-12 09:45:00,209.3,209.3,208.99,209.12,6546.0,197.3481,197.3481,197.0558,197.1784,6546.0
2018-09-12 09:50:00,209.05,209.22,208.94,209.02,6527.0,197.1123,197.2726,197.0086,197.0841,6527.0
2018-09-12 09:55:00,208.96,209.16,208.9,209.0,7695.0,197.0275,197.2161,196.9709,197.0652,7695.0
2018-09-12 10:00:00,208.99,209.46,208.99,209.46,13492.0,197.0558,197.4989,197.0558,197.4989,13492.0
2018-09-12 10:05:00,209.46,209.56,209.25,209.25,5200.0,197.4989,197.5932,197.3009,197.3009,5200.0
2018-09-12 10:10:00,209.2,209.21,209.05,209.09,2069.0,197.2538,197.2632,197.1123,197.1501,2069.0
2018-09-12 10:15:00,209.06,209.35,208.96,209.34,5227.0,197.1218,197.3952,197.0275,197.3858,5227.0
2018-09-12 10:20:00,209.37,209.38,209.07,209.13,12768.0,197.4141,197.4235,197.1312,197.1878,12768.0
2018-09-12 10:25:00,209.13,209.27,209.12,209.26,90537.0,197.1878,197.3198,197.1784,197.3104,90537.0
2018-09-12 10:30:00,209.16,209.17,208.96,208.99,9300.0,197.2161,197.2255,197.0275,197.0558,9300.0
2018-09-12 10:35:00,209.02,209.29,208.96,209.25,7738.0,197.0841,197.3386,197.0275,197.3009,7738.0
2018-09-12 10:40:00,209.43,209.43,209.01,209.22,8900.0,197.4707,197.4707,197.0746,197.2726,8900.0
2018-09-12 10:45:00,209.16,209.3,209.11,209.13,4200.0,197.2161,197.3481,197.1689,197.1878,4200.0
2018-09-12 10:50:00,209.13,209.41,209.1,209.36,18567.0,197.1878,197.4518,197.1595,197.4046,18567.0
2018-09-12 10:55:00,209.37,209.46,209.2,209.4,4460.0,197.4141,197.4989,197.2538,197.4424,4460.0
2018-09-12 11:00:00,209.33,209.62,209.29,209.46,4000.0,197.3764,197.6498,197.3386,197.4989,4000.0
2018-09-12 11:05:00,209.45,209.48,209.31,209.31,1727.0,197.4895,197.5178,197.3575,197.3575,1727.0
2018-09-12 11:10:00,209.32,209.91,209.32,209.89,5355.0,197.3669,197.9232,197.3669,197.9044,5355.0
2018-09-12 11:15:00,209.83,209.92,209.61,209.83,7276.0,197.8478,197.9327,197.6404,197.8478,7276.0
2018-09-12 11:20:00,209.83,210.0,209.83,209.94,4515.0,197.8478,198.0081,197.8478,197.9515,4515.0
2018-09-12 11:25:00,210.0,210.0,209.85,209.94,8061.0,198.0081,198.0081,197.8667,197.9515,8061.0
2018-09-12 11:30:00,209.96,210.19,209.95,210.13,4000.0,197.9704,198.1873,197.961,198.1307,4000.0
2018-09-12 11:35:00,210.12,210.17,210.0,210.0,4187.0,198.1212,198.1684,198.0081,198.0081,4187.0
2018-09-12 11:40:00,210.05,210.31,210.05,210.31,5900.0,198.0552,198.3004,198.0552,198.3004,5900.0
2018-09-12 11:45:00,210.22,210.25,210.06,210.22,13305.0,198.2155,198.2438,198.0647,198.2155,13305.0
2018-09-12 11:50:00,210.2,210.2,209.95,210.02,9549.0,198.1967,198.1967,197.961,198.027,9549.0
2018-09-12 11:55:00,210.03,210.15,210.03,210.15,2600.0,198.0364,198.1495,198.0364,198.1495,2600.0
2018-09-12 12:00:00,210.16,210.27,210.16,210.22,3800.0,198.159,198.2627,198.159,198.2155,3800.0
2018-09-12 12:05:00,210.25,210.51,210.22,210.22,4400.0,198.2438,198.489,198.2155,198.2155,4400.0
2018-09-12 12:10:00,210.24,210.31,210.13,210.28,3155.0,198.2344,198.3004,198.1307,198.2721,3155.0
2018-09-12 12:15:00,210.29,210.35,210.22,210.28,1400.0,198.2815,198.3381,198.2155,198.2721,1400.0
2018-09-12 12:20:00,210.36,210.46,210.35,210.42,2305.0,198.3475,198.4418,198.3381,198.4041,2305.0
2018-09-12 12:25:00,210.41,210.45,210.38,210.44,3300.0,198.3947,198.4324,198.3664,198.423,3300.0
2018-09-12 12:30:00,210.42,210.59,210.42,210.56,3500.0,198.4041,198.5644,198.4041,198.5361,3500.0
2018-09-12 12:35:00,210.51,210.69,210.51,210.53,2950.0,198.489,198.6587,198.489,198.5078,2950.0
2018-09-12 12:40:00,210.56,210.81,210.56,210.78,3000.0,198.5361,198.7718,198.5361,198.7436,3000.0
2018-09-12 12:45:00,210.8,210.8,210.68,210.75,1400.0,198.7624,198.7624,198.6493,198.7153,1400.0
2018-09-12 12:50:00,210.72,210.72,210.58,210.68,3100.0,198.687,198.687,198.555,198.6493,3100.0
2018-09-12 12:55:00,210.67,210.83,210.63,210.83,1100.0,198.6398,198.7907,198.6021,198.7907,1100.0
2018-09-12 13:00:00,210.99,211.11,210.92,211.07,6289.0,198.9416,199.0547,198.8756,199.017,6289.0
2018-09-12 13:05:00,211.07,211.07,210.98,210.99,3588.0,199.017,199.017,198.9321,198.9416,3588.0
2018-09-12 13:10:00,211.01,211.08,211.01,211.04,1612.0,198.9604,199.0264,198.9604,198.9887,1612.0
2018-09-12 13:15:00,211.1,211.1,210.84,210.85,3755.0,199.0453,199.0453,198.8001,198.8096,3755.0
2018-09-12 13:20:00,210.86,210.92,210.81,210.87,2600.0,198.819,198.8756,198.7718,198.8284,2600.0
2018-09-12 13:25:00,210.84,210.92,210.84,210.89,2000.0,198.8001,198.8756,198.8001,198.8473,2000.0
2018-09-12 13:30:00,210.89,210.92,210.76,210.82,1900.0,198.8473,198.8756,198.7247,198.7813,1900.0
2018-09-12 13:35:00,210.81,210.9,210.76,210.83,9701.0,198.7718,198.8567,198.7247,198.7907,9701.0
2018-09-12 13:40:00,210.85,210.87,210.61,210.65,4700.0,198.8096,198.8284,198.5833,198.621,4700.0
2018-09-12 13:45:00,210.54,210.58,210.46,210.54,2500.0,198.5173,198.555,198.4418,198.5173,2500.0
2018-09-12 13:50:00,210.51,210.6,210.51,210.51,5300.0,198.489,198.5738,198.489,198.489,5300.0
2018-09-12 13:55:00,210.52,210.56,210.45,210.5,4575.0,198.4984,198.5361,198.4324,198.4795,4575.0
2018-09-12 14:00:00,210.51,210.56,210.46,210.56,4280.0,198.489,198.5361,198.4418,198.5361,4280.0
2018-09-12 14:05:00,210.55,210.55,210.43,210.44,3800.0,198.5267,198.5267,198.4135,198.423,3800.0
2018-09-12 14:10:00,210.45,210.51,210.39,210.4,4108.0,198.4324,198.489,198.3758,198.3853,4108.0
2018-09-12 14:15:00,210.4,210.51,210.4,210.44,3650.0,198.3853,198.489,198.3853,198.423,3650.0
2018-09-12 14:20:00,210.48,210.64,210.48,210.61,3300.0,198.4607,198.6116,198.4607,198.5833,3300.0
2018-09-12 14:25:00,210.61,210.65,210.47,210.47,7264.0,198.5833,198.621,198.4513,198.4513,7264.0
2018-09-12 14:30:00,210.49,210.54,210.41,210.45,10918.0,198.4701,198.5173,198.3947,198.4324,10918.0
2018-09-12 14:35:00,210.38,210.48,210.32,210.48,2800.0,198.3664,198.4607,198.3098,198.4607,2800.0
2018-09-12 14:40:00,210.48,210.48,210.29,210.3,6564.0,198.4607,198.4607,198.2815,198.291,6564.0
2018-09-12 14:45:00,210.3,210.42,210.23,210.34,4900.0,198.291,198.4041,198.225,198.3287,4900.0
2018-09-12 14:50:00,210.28,210.36,210.27,210.36,3118.0,198.2721,198.3475,198.2627,198.3475,3118.0
2018-09-12 14:55:00,210.35,210.47,210.34,210.45,2636.0,198.3381,198.4513,198.3287,198.4324,2636.0
2018-09-12 15:00:00,210.45,210.65,210.42,210.65,4050.0,198.4324,198.621,198.4041,198.621,4050.0
2018-09-12 15:05:00,210.65,210.71,210.62,210.69,6612.0,198.621,198.6776,198.5927,198.6587,6612.0
2018-09-12 15:10:00,210.77,210.78,210.56,210.58,12060.0,198.7341,198.7436,198.5361,198.555,12060.0
2018-09-12 15:15:00,210.58,210.58,210.5,210.54,4807.0,198.555,198.555,198.4795,198.5173,4807.0
2018-09-12 15:20:00,210.53,210.54,210.4,210.44,5718.0,198.5078,198.5173,198.3853,198.423,5718.0
2018-09-12 15:25:00,210.4,210.51,210.34,210.48,2717.0,198.3853,198.489,198.3287,198.4607,2717.0
2018-09-12 15:30:00,210.49,210.5,210.43,210.47,7814.0,198.4701,198.4795,198.4135,198.4513,7814.0
2018-09-12 15:35:00,210.44,210.47,210.28,210.47,6710.0,198.423,198.4513,198.2721,198.4513,6710.0
2018-09-12 15:40:00,210.47,210.61,210.47,210.6,7557.0,198.4513,198.5833,198.4513,198.5738,7557.0
2018-09-12 15:45:00,210.59,210.59,210.36,210.43,15759.0,198.5644,198.5644,198.3475,198.4135,15759.0
2018-09-12 15:50:00,210.43,210.54,210.36,210.38,15375.0,198.4135,198.5173,198.3475,198.3664,15375.0
2018-09-12 15:55:00,210.36,210.36,209.87,210.0,71419.0,198.3475,198.3475,197.8855,198.0081,71419.0
2018-09-13 09:30:00,210.66,210.94,210.66,210.9,12207.0,198.6304,198.8944,198.6304,198.8567,12207.0
2018-09-13 09:35:00,210.84,211.24,210.77,211.22,8747.0,198.8001,199.1773,198.7341,199.1584,8747.0
2018-09-13 09:40:00,211.24,211.41,210.96,210.96,3997.0,199.1773,199.3376,198.9133,198.9133,3997.0
2018-09-13 09:45:00,210.98,211.06,210.79,210.95,2689.0,198.9321,199.0076,198.753,198.9039,2689.0
2018-09-13 09:50:00,210.94,211.07,210.58,210.68,7676.0,198.8944,199.017,198.555,198.6493,7676.0
2018-09-13 09:55:00,210.79,210.81,210.69,210.81,1346.0,198.753,198.7718,198.6587,198.7718,1346.0
2018-09-13 10:00:00,210.75,211.05,210.58,210.76,4309.0,198.7153,198.9981,198.555,198.7247,4309.0
2018-09-13 10:05:00,210.66,210.71,210.18,210.18,2700.0,198.6304,198.6776,198.1778,198.1778,2700.0
2018-09-13 10:10:00,210.23,210.41,210.21,210.25,3509.0,198.225,198.3947,198.2061,198.2438,3509.0
2018-09-13 10:15:00,210.33,210.33,210.01,210.27,4574.0,198.3193,198.3193,198.0175,198.2627,4574.0
2018-09-13 10:20:00,210.25,210.34,210.06,210.25,2100.0,198.2438,198.3287,198.0647,198.2438,2100.0
2018-09-13 10:25:00,210.22,210.46,210.17,210.19,4260.0,198.2155,198.4418,198.1684,198.1873,4260.0
2018-09-13 10:30:00,210.25,210.4,210.23,210.25,3963.0,198.2438,198.3853,198.225,198.2438,3963.0
2018-09-13 10:35:00,210.2,210.29,209.88,210.05,5295.0,198.1967,198.2815,197.895,198.0552,5295.0
2018-09-13 10:40:00,209.91,210.03,209.91,209.99,754.0,197.9232,198.0364,197.9232,197.9987,754.0
2018-09-13 10:45:00,210.21,210.39,210.14,210.14,6988.0,198.2061,198.3758,198.1401,198.1401,6988.0
2018-09-13 10:50:00,210.17,210.34,210.15,210.32,2697.0,198.1684,198.3287,198.1495,198.3098,2697.0
2018-09-13 10:55:00,210.38,210.48,210.36,210.45,12498.0,198.3664,198.4607,198.3475,198.4324,12498.0
2018-09-13 11:00:00,210.46,210.48,210.31,210.48,14211.0,198.4418,198.4607,198.3004,198.4607,14211.0
2018-09-13 11:05:00,210.48,211.01,210.48,210.9,8600.0,198.4607,198.9604,198.4607,198.8567,8600.0
2018-09-13 11:10:00,210.93,211.19,210.9,211.14,5000.0,198.885,199.1301,198.8567,199.083,5000.0
2018-09-13 11:15:00,211.18,211.18,210.84,210.92,4843.0,199.1207,199.1207,198.8001,198.8756,4843.0
2018-09-13 11:20:00,210.84,210.92,210.76,210.76,9000.0,198.8001,198.8756,198.7247,198.7247,9000.0
2018-09-13 11:25:00,210.72,210.78,210.41,210.48,6800.0,198.687,198.7436,198.3947,198.4607,6800.0
2018-09-13 11:30:00,210.58,210.71,210.53,210.64,2384.0,198.555,198.6776,198.5078,198.6116,2384.0
2018-09-13 11:35:00,210.65,210.82,210.64,210.81,11410.0,198.621,198.7813,198.6116,198.7718,11410.0
2018-09-13 11:40:00,210.76,210.87,210.65,210.66,16631.0,198.7247,198.8284,198.621,198.6304,16631.0
2018-09-13 11:45:00,210.67,210.77,210.54,210.74,4911.0,198.6398,198.7341,198.5173,198.7058,4911.0
2018-09-13 11:50:00,210.79,210.94,210.74,210.93,1500.0,198.753,198.8944,198.7058,198.885,1500.0
2018-09-13 11:55:00,210.97,211.28,210.97,211.28,4300.0,198.9227,199.215,198.9227,199.215,4300.0
2018-09-13 12:00:00,211.38,211.44,211.1,211.1,4011.0,199.3093,199.3659,199.0453,199.0453,4011.0
2018-09-13 12:05:00,211.05,211.09,210.94,211.06,1953.0,198.9981,199.0359,198.8944,199.0076,1953.0
2018-09-13 12:10:00,211.1,211.33,211.1,211.33,1100.0,199.0453,199.2622,199.0453,199.2622,1100.0
2018-09-13 12:15:00,211.33,211.49,211.27,211.39,1444.0,199.2622,199.413,199.2056,199.3187,1444.0
2018-09-13 12:20:00,211.47,211.54,211.42,211.42,3300.0,199.3942,199.4602,199.347,199.347,3300.0
2018-09-13 12:25:00,211.4,211.64,211.39,211.54,7245.0,199.3282,199.5544,199.3187,199.4602,7245.0
2018-09-13 12:30:00,211.51,211.56,211.5,211.54,1400.0,199.4319,199.479,199.4224,199.4602,1400.0
2018-09-13 12:35:00,211.49,211.63,211.47,211.57,2286.0,199.413,199.545,199.3942,199.4884,2286.0
2018-09-13 12:40:00,211.53,211.53,211.31,211.35,2750.0,199.4507,199.4507,199.2433,199.281,2750.0
2018-09-13 12:45:00,211.33,211.45,211.32,211.37,4102.0,199.2622,199.3753,199.2527,199.2999,4102.0
2018-09-13 12:50:00,211.37,211.42,211.37,211.42,833.0,199.2999,199.347,199.2999,199.347,833.0
2018-09-13 12:55:00,211.43,211.61,211.38,211.59,12401.0,199.3564,199.5262,199.3093,199.5073,12401.0
2018-09-13 13:00:00,211.54,211.61,211.53,211.59,2643.0,199.4602,199.5262,199.4507,199.5073,2643.0
2018-09-13 13:05:00,211.59,211.64,211.44,211.44,2246.0,199.5073,199.5544,199.3659,199.3659,2246.0
2018-09-13 13:10:00,211.45,211.65,211.38,211.65,7040.0,199.3753,199.5639,199.3093,199.5639,7040.0
2018-09-13 13:15:00,211.65,211.79,211.64,211.74,2356.0,199.5639,199.6959,199.5544,199.6487,2356.0
2018-09-13 13:20:00,211.76,211.76,211.58,211.58,1500.0,199.6676,199.6676,199.4979,199.4979,1500.0
2018-09-13 13:25:00,211.61,211.61,211.5,211.51,1700.0,199.5262,199.5262,199.4224,199.4319,1700.0
2018-09-13 13:30:00,211.63,211.65,211.6,211.63,820.0,199.545,199.5639,199.5167,199.545,820.0
2018-09-13 13:35:00,211.59,211.64,211.55,211.59,2152.0,199.5073,199.5544,199.4696,199.5073,2152.0
2018-09-13 13:40:00,211.58,211.64,211.58,211.61,1784.0,199.4979,199.5544,199.4979,199.5262,1784.0
2018-09-13 13:45:00,211.6,211.61,211.51,211.51,1800.0,199.5167,199.5262,199.4319,199.4319,1800.0
2018-09-13 13:50:00,211.5,211.55,211.46,211.53,1500.0,199.4224,199.4696,199.3847,199.4507,1500.0
2018-09-13 13:55:00,211.52,211.69,211.52,211.57,4025.0,199.4413,199.6016,199.4413,199.4884,4025.0
2018-09-13 14:00:00,211.62,211.69,211.61,211.69,400.0,199.5356,199.6016,199.5262,199.6016,400.0
2018-09-13 14:05:00,211.66,211.77,211.66,211.73,1100.0,199.5733,199.677,199.5733,199.6393,1100.0
2018-09-13 14:10:00,211.71,211.79,211.69,211.74,11105.0,199.6205,199.6959,199.6016,199.6487,11105.0
2018-09-13 14:15:00,211.74,211.78,211.68,211.69,10419.0,199.6487,199.6865,199.5922,199.6016,10419.0
2018-09-13 14:20:00,211.72,211.87,211.72,211.87,1100.0,199.6299,199.7713,199.6299,199.7713,1100.0
2018-09-13 14:25:00,211.95,211.95,211.75,211.75,2200.0,199.8467,199.8467,199.6582,199.6582,2200.0
2018-09-13 14:30:00,211.77,211.84,211.76,211.82,1417.0,199.677,199.743,199.6676,199.7242,1417.0
2018-09-13 14:35:00,211.82,211.87,211.78,211.82,4600.0,199.7242,199.7713,199.6865,199.7242,4600.0
2018-09-13 14:40:00,211.87,211.92,211.87,211.89,1700.0,199.7713,199.8185,199.7713,199.7902,1700.0
2018-09-13 14:45:00,211.89,212.02,211.87,212.02,4416.0,199.7902,199.9128,199.7713,199.9128,4416.0
2018-09-13 14:50:00,211.99,212.03,211.97,212.03,3251.0,199.8845,199.9222,199.8656,199.9222,3251.0
2018-09-13 14:55:00,212.02,212.09,211.92,212.03,4051.0,199.9128,199.9788,199.8185,199.9222,4051.0
2018-09-13 15:00:00,212.02,212.02,211.78,211.96,6917.0,199.9128,199.9128,199.6865,199.8562,6917.0
2018-09-13 15:05:00,211.98,211.98,211.68,211.75,2874.0,199.875,199.875,199.5922,199.6582,2874.0
2018-09-13 15:10:00,211.78,211.87,211.78,211.8,2130.0,199.6865,199.7713,199.6865,199.7053,2130.0
2018-09-13 15:15:00,211.81,211.89,211.81,211.89,1553.0,199.7147,199.7902,199.7147,199.7902,1553.0
2018-09-13 15:20:00,211.87,211.87,211.76,211.76,2830.0,199.7713,199.7713,199.6676,199.6676,2830.0
2018-09-13 15:25:00,211.75,211.77,211.7,211.77,4367.0,199.6582,199.677,199.611,199.677,4367.0
2018-09-13 15:30:00,211.75,211.81,211.72,211.77,3403.0,199.6582,199.7147,199.6299,199.677,3403.0
2018-09-13 15:35:00,211.77,211.81,211.69,211.73,10567.0,199.677,199.7147,199.6016,199.6393,10567.0
2018-09-13 15:40:00,211.74,211.82,211.72,211.73,9204.0,199.6487,199.7242,199.6299,199.6393,9204.0
2018-09-13 15:45:00,211.71,211.98,211.61,211.95,14103.0,199.6205,199.875,199.5262,199.8467,14103.0
2018-09-13 15:50:00,211.98,211.99,211.77,211.8,9943.0,199.875,199.8845,199.677,199.7053,9943.0
2018-09-13 15:55:00,211.82,212.14,211.8,211.89,37621.0,199.7242,200.0259,199.7053,199.7902,37621.0
2018-09-14 09:30:00,212.05,212.64,211.86,212.64,42191.0,199.941,200.4973,199.7619,200.4973,42191.0
2018-09-14 09:35:00,212.68,212.82,212.57,212.62,11076.0,200.5351,200.6671,200.4313,200.4785,11076.0
2018-09-14 09:40:00,212.73,212.99,212.73,212.79,5150.0,200.5822,200.8274,200.5822,200.6388,5150.0
2018-09-14 09:45:00,212.8,212.9,212.66,212.82,7563.0,200.6482,200.7425,200.5162,200.6671,7563.0
2018-09-14 09:50:00,212.78,213.33,212.78,213.32,7100.0,200.6294,201.1479,200.6294,201.1385,7100.0
2018-09-14 09:55:00,213.38,213.53,213.29,213.47,6744.0,201.1951,201.3365,201.1102,201.2799,6744.0
2018-09-14 10:00:00,213.68,213.84,213.28,213.3,8085.0,201.478,201.6288,201.1008,201.1197,8085.0
2018-09-14 10:05:00,213.18,213.25,213.06,213.11,6600.0,201.0065,201.0725,200.8934,200.9405,6600.0
2018-09-14 10:10:00,213.11,213.17,212.92,212.95,9487.0,200.9405,200.9971,200.7614,200.7896,9487.0
2018-09-14 10:15:00,212.99,213.17,212.89,212.96,6203.0,200.8274,200.9971,200.7331,200.7991,6203.0
2018-09-14 10:20:00,213.0,213.08,212.82,212.82,10279.0,200.8368,200.9122,200.6671,200.6671,10279.0
2018-09-14 10:25:00,212.85,213.08,212.73,213.06,5484.0,200.6954,200.9122,200.5822,200.8934,5484.0
2018-09-14 10:30:00,213.12,213.2,213.01,213.05,8049.0,200.9499,201.0254,200.8462,200.8839,8049.0
2018-09-14 10:35:00,213.05,213.11,212.85,212.94,8413.0,200.8839,200.9405,200.6954,200.7802,8413.0
2018-09-14 10:40:00,212.97,213.08,212.9,213.06,5224.0,200.8085,200.9122,200.7425,200.8934,5224.0
2018-09-14 10:45:00,213.04,213.07,212.93,212.94,9002.0,200.8745,200.9028,200.7708,200.7802,9002.0
2018-09-14 10:50:00,212.96,213.03,212.86,212.98,12600.0,200.7991,200.8651,200.7048,200.8179,12600.0
2018-09-14 10:55:00,212.99,213.06,212.95,213.0,8795.0,200.8274,200.8934,200.7896,200.8368,8795.0
2018-09-14 11:00:00,213.0,213.0,212.85,212.99,9000.0,200.8368,200.8368,200.6954,200.8274,9000.0
2018-09-14 11:05:00,212.98,213.52,212.98,213.38,10100.0,200.8179,201.3271,200.8179,201.1951,10100.0
2018-09-14 11:10:00,213.38,213.58,213.36,213.5,6579.0,201.1951,201.3837,201.1762,201.3082,6579.0
2018-09-14 11:15:00,213.55,213.55,213.36,213.39,4920.0,201.3554,201.3554,201.1762,201.2045,4920.0
2018-09-14 11:20:00,213.32,213.43,213.0,213.43,5750.0,201.1385,201.2422,200.8368,201.2422,5750.0
2018-09-14 11:25:00,213.44,213.52,213.33,213.47,5824.0,201.2517,201.3271,201.1479,201.2799,5824.0
2018-09-14 11:30:00,213.5,213.57,213.28,213.28,7130.0,201.3082,201.3742,201.1008,201.1008,7130.0
2018-09-14 11:35:00,213.28,213.33,213.16,213.21,4000.0,201.1008,201.1479,200.9877,201.0348,4000.0
2018-09-14 11:40:00,213.28,213.48,213.28,213.48,2676.0,201.1008,201.2894,201.1008,201.2894,2676.0
2018-09-14 11:45:00,213.42,213.49,213.4,213.43,6899.0,201.2328,201.2988,201.2139,201.2422,6899.0
2018-09-14 11:50:00,213.42,213.48,213.4,213.46,4110.0,201.2328,201.2894,201.2139,201.2705,4110.0
2018-09-14 11:55:00,213.47,213.75,213.46,213.75,5159.0,201.2799,201.544,201.2705,201.544,5159.0
2018-09-14 12:00:00,213.76,213.76,213.3,213.46,8706.0,201.5534,201.5534,201.1197,201.2705,8706.0
2018-09-14 12:05:00,213.38,213.49,213.22,213.43,5109.0,201.1951,201.2988,201.0442,201.2422,5109.0
2018-09-14 12:10:00,213.47,213.63,213.35,213.63,3702.0,201.2799,201.4308,201.1668,201.4308,3702.0
2018-09-14 12:15:00,213.62,213.72,213.62,213.65,4184.0,201.4214,201.5157,201.4214,201.4497,4184.0
2018-09-14 12:20:00,213.57,213.61,213.45,213.5,3660.0,201.3742,201.412,201.2611,201.3082,3660.0
2018-09-14 12:25:00,213.56,213.8,213.56,213.72,3356.0,201.3648,201.5911,201.3648,201.5157,3356.0
2018-09-14 12:30:00,213.72,213.72,213.6,213.64,4471.0,201.5157,201.5157,201.4025,201.4402,4471.0
2018-09-14 12:35:00,213.6,213.68,213.56,213.59,3700.0,201.4025,201.478,201.3648,201.3931,3700.0
2018-09-14 12:40:00,213.55,213.68,213.55,213.59,4311.0,201.3554,201.478,201.3554,201.3931,4311.0
2018-09-14 12:45:00,213.55,213.71,213.53,213.69,5400.0,201.3554,201.5062,201.3365,201.4874,5400.0
2018-09-14 12:50:00,213.67,213.69,213.58,213.67,7194.0,201.4685,201.4874,201.3837,201.4685,7194.0
2018-09-14 12:55:00,213.66,213.73,213.57,213.59,4325.0,201.4591,201.5251,201.3742,201.3931,4325.0
2018-09-14 13:00:00,213.56,213.68,213.52,213.64,12404.0,201.3648,201.478,201.3271,201.4402,12404.0
2018-09-14 13:05:00,213.6,213.64,213.52,213.55,10368.0,201.4025,201.4402,201.3271,201.3554,10368.0
2018-09-14 13:10:00,213.53,213.59,213.48,213.57,3645.0,201.3365,201.3931,201.2894,201.3742,3645.0
2018-09-14 13:15:00,213.57,213.78,213.57,213.71,4211.0,201.3742,201.5722,201.3742,201.5062,4211.0
2018-09-14 13:20:00,213.7,213.79,213.65,213.69,4829.0,201.4968,201.5817,201.4497,201.4874,4829.0
2018-09-14 13:25:00,213.68,213.78,213.6,213.6,4870.0,201.478,201.5722,201.4025,201.4025,4870.0
2018-09-14 13:30:00,213.65,213.68,213.6,213.6,3575.0,201.4497,201.478,201.4025,201.4025,3575.0
2018-09-14 13:35:00,213.6,213.69,213.58,213.59,7413.0,201.4025,201.4874,201.3837,201.3931,7413.0
2018-09-14 13:40:00,213.6,213.67,213.59,213.62,3368.0,201.4025,201.4685,201.3931,201.4214,3368.0
2018-09-14 13:45:00,213.63,213.69,213.59,213.67,8088.0,201.4308,201.4874,201.3931,201.4685,8088.0
2018-09-14 13:50:00,213.69,213.69,213.56,213.65,13987.0,201.4874,201.4874,201.3648,201.4497,13987.0
2018-09-14 13:55:00,213.67,213.82,213.66,213.77,14507.0,201.4685,201.61,201.4591,201.5628,14507.0
2018-09-14 14:00:00,213.8,213.81,213.58,213.65,4028.0,201.5911,201.6005,201.3837,201.4497,4028.0
2018-09-14 14:05:00,213.67,213.68,213.58,213.59,4777.0,201.4685,201.478,201.3837,201.3931,4777.0
2018-09-14 14:10:00,213.59,213.65,213.56,213.65,4660.0,201.3931,201.4497,201.3648,201.4497,4660.0
2018-09-14 14:15:00,213.66,213.7,213.54,213.58,7466.0,201.4591,201.4968,201.346,201.3837,7466.0
2018-09-14 14:20:00,213.62,213.71,213.58,213.63,7908.0,201.4214,201.5062,201.3837,201.4308,7908.0
2018-09-14 14:25:00,213.66,213.71,213.57,213.58,5413.0,201.4591,201.5062,201.3742,201.3837,5413.0
2018-09-14 14:30:00,213.59,213.65,213.54,213.59,3386.0,201.3931,201.4497,201.346,201.3931,3386.0
2018-09-14 14:35:00,213.6,213.67,213.59,213.59,3941.0,201.4025,201.4685,201.3931,201.3931,3941.0
2018-09-14 14:40:00,213.6,213.71,213.57,213.6,12222.0,201.4025,201.5062,201.3742,201.4025,12222.0
2018-09-14 14:45:00,213.6,213.7,213.57,213.68,4017.0,201.4025,201.4968,201.3742,201.478,4017.0
2018-09-14 14:50:00,213.69,213.69,213.55,213.62,18248.0,201.4874,201.4874,201.3554,201.4214,18248.0
2018-09-14 14:55:00,213.59,213.64,213.57,213.6,9457.0,201.3931,201.4402,201.3742,201.4025,9457.0
2018-09-14 15:00:00,213.61,213.66,213.6,213.62,7712.0,201.412,201.4591,201.4025,201.4214,7712.0
2018-09-14 15:05:00,213.6,213.68,213.59,213.62,7246.0,201.4025,201.478,201.3931,201.4214,7246.0
2018-09-14 15:10:00,213.63,213.78,213.63,213.73,4020.0,201.4308,201.5722,201.4308,201.5251,4020.0
2018-09-14 15:15:00,213.72,213.78,213.69,213.78,6940.0,201.5157,201.5722,201.4874,201.5722,6940.0
2018-09-14 15:20:00,213.75,213.87,213.72,213.86,3123.0,201.544,201.6571,201.5157,201.6477,3123.0
2018-09-14 15:25:00,213.88,213.88,213.71,213.73,9125.0,201.6665,201.6665,201.5062,201.5251,9125.0
2018-09-14 15:30:00,213.73,213.93,213.72,213.86,8206.0,201.5251,201.7137,201.5157,201.6477,8206.0
2018-09-14 15:35:00,213.87,213.9,213.74,213.9,8091.0,201.6571,201.6854,201.5345,201.6854,8091.0
2018-09-14 15:40:00,213.88,213.96,213.79,213.83,22102.0,201.6665,201.742,201.5817,201.6194,22102.0
2018-09-14 15:45:00,213.84,213.97,213.83,213.95,13840.0,201.6288,201.7514,201.6194,201.7325,13840.0
2018-09-14 15:50:00,213.97,214.02,213.9,214.02,20404.0,201.7514,201.7985,201.6854,201.7985,20404.0
2018-09-14 15:55:00,214.01,214.04,213.82,213.93,50456.0,201.7891,201.8174,201.61,201.7137,50456.0
2018-09-17 09:30:00,212.88,213.51,212.52,213.11,26755.0,200.7236,201.3177,200.3842,200.9405,26755.0
2018-09-17 09:35:00,213.09,213.25,212.58,212.69,13671.0,200.9216,201.0725,200.4408,200.5445,13671.0
2018-09-17 09:40:00,212.74,212.91,212.58,212.85,5504.0,200.5916,200.7519,200.4408,200.6954,5504.0
2018-09-17 09:45:00,212.84,213.1,212.77,212.78,5163.0,200.6859,200.9311,200.6199,200.6294,5163.0
2018-09-17 09:50:00,212.73,213.03,212.59,213.03,3644.0,200.5822,200.8651,200.4502,200.8651,3644.0
2018-09-17 09:55:00,213.07,213.15,212.77,213.0,10921.0,200.9028,200.9782,200.6199,200.8368,10921.0
2018-09-17 10:00:00,212.98,213.03,212.72,212.99,12254.0,200.8179,200.8651,200.5728,200.8274,12254.0
2018-09-17 10:05:00,212.97,213.09,212.93,213.09,14599.0,200.8085,200.9216,200.7708,200.9216,14599.0
2018-09-17 10:10:00,213.06,213.06,212.66,212.87,20961.0,200.8934,200.8934,200.5162,200.7142,20961.0
2018-09-17 10:15:00,212.87,213.1,212.78,213.06,6122.0,200.7142,200.9311,200.6294,200.8934,6122.0
2018-09-17 10:20:00,213.14,213.25,213.1,213.22,7709.0,200.9688,201.0725,200.9311,201.0442,7709.0
2018-09-17 10:25:00,213.22,213.5,213.22,213.49,24099.0,201.0442,201.3082,201.0442,201.2988,24099.0
2018-09-17 10:30:00,213.54,213.61,213.31,213.53,14192.0,201.346,201.412,201.1291,201.3365,14192.0
2018-09-17 10:35:00,213.49,213.63,213.44,213.58,13643.0,201.2988,201.4308,201.2517,201.3837,13643.0
2018-09-17 10:40:00,213.57,213.63,213.43,213.52,6379.0,201.3742,201.4308,201.2422,201.3271,6379.0
2018-09-17 10:45:00,213.52,213.55,213.31,213.38,14751.0,201.3271,201.3554,201.1291,201.1951,14751.0
2018-09-17 10:50:00,213.39,213.43,213.08,213.1,10146.0,201.2045,201.2422,200.9122,200.9311,10146.0
2018-09-17 10:55:00,213.09,213.09,212.85,212.85,4144.0,200.9216,200.9216,200.6954,200.6954,4144.0
2018-09-17 11:00:00,212.8,212.99,212.8,212.95,11166.0,200.6482,200.8274,200.6482,200.7896,11166.0
2018-09-17 11:05:00,212.96,213.21,212.95,213.21,5111.0,200.7991,201.0348,200.7896,201.0348,5111.0
2018-09-17 11:10:00,213.23,213.24,213.15,213.2,7329.0,201.0537,201.0631,200.9782,201.0254,7329.0
2018-09-17 11:15:00,213.24,213.33,212.97,213.01,10371.0,201.0631,201.1479,200.8085,200.8462,10371.0
2018-09-17 11:20:00,212.98,212.98,212.8,212.81,8209.0,200.8179,200.8179,200.6482,200.6576,8209.0
2018-09-17 11:25:00,212.84,212.92,212.77,212.81,1600.0,200.6859,200.7614,200.6199,200.6576,1600.0
2018-09-17 11:30:00,212.85,212.98,212.83,212.92,5550.0,200.6954,200.8179,200.6765,200.7614,5550.0
2018-09-17 11:35:00,212.99,213.15,212.98,213.05,4300.0,200.8274,200.9782,200.8179,200.8839,4300.0
2018-09-17 11:40:00,213.02,213.13,212.99,213.07,2086.0,200.8556,200.9594,200.8274,200.9028,2086.0
2018-09-17 11:45:00,213.18,213.18,213.01,213.12,5695.0,201.0065,201.0065,200.8462,200.9499,5695.0
2018-09-17 11:50:00,213.15,213.19,213.04,213.04,3494.0,200.9782,201.0159,200.8745,200.8745,3494.0
2018-09-17 11:55:00,213.07,213.14,212.95,213.0,5700.0,200.9028,200.9688,200.7896,200.8368,5700.0
2018-09-17 12:00:00,213.04,213.07,212.82,212.82,2900.0,200.8745,200.9028,200.6671,200.6671,2900.0
2018-09-17 12:05:00,212.89,212.9,212.74,212.86,7594.0,200.7331,200.7425,200.5916,200.7048,7594.0
2018-09-17 12:10:00,212.82,212.96,212.81,212.91,10474.0,200.6671,200.7991,200.6576,200.7519,10474.0
2018-09-17 12:15:00,212.9,212.95,212.84,212.95,15491.0,200.7425,200.7896,200.6859,200.7896,15491.0
2018-09-17 12:20:00,212.95,212.98,212.89,212.98,2400.0,200.7896,200.8179,200.7331,200.8179,2400.0
2018-09-17 12:25:00,212.98,213.03,212.88,212.88,2200.0,200.8179,200.8651,200.7236,200.7236,2200.0
2018-09-17 12:30:00,212.86,212.9,212.82,212.86,5700.0,200.7048,200.7425,200.6671,200.7048,5700.0
2018-09-17 12:35:00,212.87,212.9,212.85,212.9,2400.0,200.7142,200.7425,200.6954,200.7425,2400.0
2018-09-17 12:40:00,212.85,212.89,212.83,212.87,3215.0,200.6954,200.7331,200.6765,200.7142,3215.0
2018-09-17 12:45:00,212.9,212.98,212.87,212.98,1730.0,200.7425,200.8179,200.7142,200.8179,1730.0
2018-09-17 12:50:00,212.99,212.99,212.84,212.87,2800.0,200.8274,200.8274,200.6859,200.7142,2800.0
2018-09-17 12:55:00,212.87,212.98,212.83,212.87,3925.0,200.7142,200.8179,200.6765,200.7142,3925.0
2018-09-17 13:00:00,212.91,212.95,212.82,212.82,1600.0,200.7519,200.7896,200.6671,200.6671,1600.0
2018-09-17 13:05:00,212.86,212.88,212.81,212.88,2600.0,200.7048,200.7236,200.6576,200.7236,2600.0
2018-09-17 13:10:00,212.83,212.83,212.63,212.63,1800.0,200.6765,200.6765,200.4879,200.4879,1800.0
2018-09-17 13:15:00,212.55,212.57,212.47,212.51,1600.0,200.4125,200.4313,200.3371,200.3748,1600.0
2018-09-17 13:20:00,212.49,212.59,212.48,212.51,2400.0,200.3559,200.4502,200.3465,200.3748,2400.0
2018-09-17 13:25:00,212.59,212.61,212.49,212.49,2499.0,200.4502,200.4691,200.3559,200.3559,2499.0
2018-09-17 13:30:00,212.49,212.49,212.31,212.31,3467.0,200.3559,200.3559,200.1862,200.1862,3467.0
2018-09-17 13:35:00,212.2,212.2,211.8,211.8,7024.0,200.0825,200.0825,199.7053,199.7053,7024.0
2018-09-17 13:40:00,211.84,211.97,211.84,211.95,4390.0,199.743,199.8656,199.743,199.8467,4390.0
2018-09-17 13:45:00,211.98,212.04,211.72,211.75,5725.0,199.875,199.9316,199.6299,199.6582,5725.0
2018-09-17 13:50:00,211.73,211.99,211.67,211.99,8003.0,199.6393,199.8845,199.5827,199.8845,8003.0
2018-09-17 13:55:00,212.01,212.11,211.97,212.1,1500.0,199.9033,199.9976,199.8656,199.9882,1500.0
2018-09-17 14:00:00,212.03,212.05,211.96,212.03,2410.0,199.9222,199.941,199.8562,199.9222,2410.0
2018-09-17 14:05:00,212.0,212.1,211.97,212.01,5721.0,199.8939,199.9882,199.8656,199.9033,5721.0
2018-09-17 14:10:00,212.02,212.04,211.97,212.0,12300.0,199.9128,199.9316,199.8656,199.8939,12300.0
2018-09-17 14:15:00,212.02,212.11,211.92,211.96,10159.0,199.9128,199.9976,199.8185,199.8562,10159.0
2018-09-17 14:20:00,211.94,212.0,211.94,211.97,2489.0,199.8373,199.8939,199.8373,199.8656,2489.0
2018-09-17 14:25:00,212.01,212.01,211.92,211.97,3800.0,199.9033,199.9033,199.8185,199.8656,3800.0
2018-09-17 14:30:00,211.97,212.05,211.94,211.98,4087.0,199.8656,199.941,199.8373,199.875,4087.0
2018-09-17 14:35:00,211.99,212.07,211.92,212.03,3706.0,199.8845,199.9599,199.8185,199.9222,3706.0
2018-09-17 14:40:00,212.07,212.14,212.03,212.12,3648.0,199.9599,200.0259,199.9222,200.007,3648.0
2018-09-17 14:45:00,212.12,212.14,212.03,212.06,4971.0,200.007,200.0259,199.9222,199.9505,4971.0
2018-09-17 14:50:00,212.09,212.09,211.73,211.73,5052.0,199.9788,199.9788,199.6393,199.6393,5052.0
2018-09-17 14:55:00,211.66,211.74,211.54,211.61,18856.0,199.5733,199.6487,199.4602,199.5262,18856.0
2018-09-17 15:00:00,211.63,211.71,211.61,211.63,13339.0,199.545,199.6205,199.5262,199.545,13339.0
2018-09-17 15:05:00,211.69,211.74,211.62,211.73,20909.0,199.6016,199.6487,199.5356,199.6393,20909.0
2018-09-17 15:10:00,211.7,211.76,211.65,211.69,15219.0,199.611,199.6676,199.5639,199.6016,15219.0
2018-09-17 15:15:00,211.68,211.8,211.54,211.54,16165.0,199.5922,199.7053,199.4602,199.4602,16165.0
2018-09-17 15:20:00,211.5,211.5,211.21,211.23,5200.0,199.4224,199.4224,199.149,199.1679,5200.0
2018-09-17 15:25:00,211.23,211.38,211.11,211.24,10902.0,199.1679,199.3093,199.0547,199.1773,10902.0
2018-09-17 15:30:00,211.22,211.41,211.16,211.3,10879.0,199.1584,199.3376,199.1019,199.2339,10879.0
2018-09-17 15:35:00,211.31,211.34,211.26,211.3,16121.0,199.2433,199.2716,199.1961,199.2339,16121.0
2018-09-17 15:40:00,211.3,211.33,211.2,211.33,21669.0,199.2339,199.2622,199.1396,199.2622,21669.0
2018-09-17 15:45:00,211.32,211.42,211.27,211.41,22011.0,199.2527,199.347,199.2056,199.3376,22011.0
2018-09-17 15:50:00,211.41,211.41,211.11,211.11,17309.0,199.3376,199.3376,199.0547,199.0547,17309.0
2018-09-17 15:55:00,211.12,211.43,211.09,211.37,33474.0,199.0641,199.3564,199.0359,199.2999,33474.0
2018-09-18 09:30:00,211.11,212.56,209.78,212.56,15731.0,199.0547,200.4219,197.8007,200.4219,15731.0
2018-09-18 09:35:00,212.55,212.81,212.41,212.72,3726.0,200.4125,200.6576,200.2805,200.5728,3726.0
2018-09-18 09:40:00,212.86,212.86,212.35,212.54,3500.0,200.7048,200.7048,200.2239,200.4031,3500.0
2018-09-18 09:45:00,212.51,212.71,212.0,212.0,9925.0,200.3748,200.5633,199.8939,199.8939,9925.0
2018-09-18 09:50:00,212.0,212.69,211.85,212.59,3764.0,199.8939,200.5445,199.7525,200.4502,3764.0
2018-09-18 09:55:00,212.63,212.66,212.3,212.31,5650.0,200.4879,200.5162,200.1768,200.1862,5650.0
2018-09-18 10:00:00,212.38,212.45,212.01,212.02,13560.0,200.2522,200.3182,199.9033,199.9128,13560.0
2018-09-18 10:05:00,212.02,212.07,211.68,211.74,6722.0,199.9128,199.9599,199.5922,199.6487,6722.0
2018-09-18 10:10:00,211.63,211.82,211.55,211.82,2300.0,199.545,199.7242,199.4696,199.7242,2300.0
2018-09-18 10:15:00,211.93,212.02,211.92,212.02,1802.0,199.8279,199.9128,199.8185,199.9128,1802.0
2018-09-18 10:20:00,212.0,212.41,212.0,212.41,1500.0,199.8939,200.2805,199.8939,200.2805,1500.0
2018-09-18 10:25:00,212.41,212.58,212.39,212.46,2958.0,200.2805,200.4408,200.2616,200.3276,2958.0
2018-09-18 10:30:00,212.52,212.53,212.36,212.36,2901.0,200.3842,200.3936,200.2333,200.2333,2901.0
2018-09-18 10:35:00,212.3,212.31,212.15,212.25,3439.0,200.1768,200.1862,200.0353,200.1296,3439.0
2018-09-18 10:40:00,212.22,212.65,212.22,212.65,2486.0,200.1013,200.5068,200.1013,200.5068,2486.0
2018-09-18 10:45:00,212.65,212.79,212.5,212.54,2500.0,200.5068,200.6388,200.3653,200.4031,2500.0
2018-09-18 10:50:00,212.51,212.51,212.35,212.43,2505.0,200.3748,200.3748,200.2239,200.2993,2505.0
2018-09-18 10:55:00,212.46,212.56,212.39,212.54,4064.0,200.3276,200.4219,200.2616,200.4031,4064.0
2018-09-18 11:00:00,212.61,212.7,212.41,212.41,2000.0,200.4691,200.5539,200.2805,200.2805,2000.0
2018-09-18 11:05:00,212.41,213.19,212.41,212.84,11581.0,200.2805,201.0159,200.2805,200.6859,11581.0
2018-09-18 11:10:00,212.79,212.82,212.73,212.8,2800.0,200.6388,200.6671,200.5822,200.6482,2800.0
2018-09-18 11:15:00,212.83,212.89,212.79,212.79,2113.0,200.6765,200.7331,200.6388,200.6388,2113.0
2018-09-18 11:20:00,212.88,213.02,212.88,213.02,1815.0,200.7236,200.8556,200.7236,200.8556,1815.0
2018-09-18 11:25:00,213.03,213.03,212.89,213.03,1475.0,200.8651,200.8651,200.7331,200.8651,1475.0
2018-09-18 11:30:00,212.97,213.03,212.88,212.99,3560.0,200.8085,200.8651,200.7236,200.8274,3560.0
2018-09-18 11:35:00,213.03,213.06,212.97,213.06,1700.0,200.8651,200.8934,200.8085,200.8934,1700.0
2018-09-18 11:40:00,213.11,213.16,213.03,213.14,2289.0,200.9405,200.9877,200.8651,200.9688,2289.0
2018-09-18 11:45:00,213.19,213.19,213.0,213.05,800.0,201.0159,201.0159,200.8368,200.8839,800.0
2018-09-18 11:50:00,213.0,213.11,212.96,213.02,5000.0,200.8368,200.9405,200.7991,200.8556,5000.0
2018-09-18 11:55:00,213.0,213.12,212.98,213.08,2800.0,200.8368,200.9499,200.8179,200.9122,2800.0
2018-09-18 12:00:00,213.09,213.3,213.06,213.28,2600.0,200.9216,201.1197,200.8934,201.1008,2600.0
2018-09-18 12:05:00,213.35,213.44,213.32,213.32,3348.0,201.1668,201.2517,201.1385,201.1385,3348.0
2018-09-18 12:10:00,213.22,213.22,213.07,213.12,3300.0,201.0442,201.0442,200.9028,200.9499,3300.0
2018-09-18 12:15:00,213.14,213.14,212.94,212.99,3253.0,200.9688,200.9688,200.7802,200.8274,3253.0
2018-09-18 12:20:00,212.94,213.06,212.94,213.01,3600.0,200.7802,200.8934,200.7802,200.8462,3600.0
2018-09-18 12:25:00,213.0,213.08,212.95,213.06,9725.0,200.8368,200.9122,200.7896,200.8934,9725.0
2018-09-18 12:30:00,213.06,213.09,212.98,212.99,3500.0,200.8934,200.9216,200.8179,200.8274,3500.0
2018-09-18 12:35:00,213.03,213.03,212.95,213.0,1200.0,200.8651,200.8651,200.7896,200.8368,1200.0
2018-09-18 12:40:00,213.0,213.16,212.98,213.09,8812.0,200.8368,200.9877,200.8179,200.9216,8812.0
2018-09-18 12:45:00,213.08,213.1,213.01,213.01,1900.0,200.9122,200.9311,200.8462,200.8462,1900.0
2018-09-18 12:50:00,213.01,213.1,213.0,213.05,1350.0,200.8462,200.9311,200.8368,200.8839,1350.0
2018-09-18 12:55:00,213.06,213.11,212.99,213.0,3000.0,200.8934,200.9405,200.8274,200.8368,3000.0
2018-09-18 13:00:00,213.04,213.1,213.0,213.05,2173.0,200.8745,200.9311,200.8368,200.8839,2173.0
2018-09-18 13:05:00,213.05,213.1,212.96,213.1,3725.0,200.8839,200.9311,200.7991,200.9311,3725.0
2018-09-18 13:10:00,213.06,213.07,213.0,213.07,2100.0,200.8934,200.9028,200.8368,200.9028,2100.0
2018-09-18 13:15:00,213.09,213.13,213.03,213.03,1900.0,200.9216,200.9594,200.8651,200.8651,1900.0
2018-09-18 13:20:00,213.09,213.09,213.03,213.03,1503.0,200.9216,200.9216,200.8651,200.8651,1503.0
2018-09-18 13:25:00,212.99,213.08,212.96,213.04,7000.0,200.8274,200.9122,200.7991,200.8745,7000.0
2018-09-18 13:30:00,213.04,213.1,212.98,213.07,7650.0,200.8745,200.9311,200.8179,200.9028,7650.0
2018-09-18 13:35:00,213.06,213.13,213.05,213.12,1600.0,200.8934,200.9594,200.8839,200.9499,1600.0
2018-09-18 13:40:00,213.11,213.15,213.07,213.08,1800.0,200.9405,200.9782,200.9028,200.9122,1800.0
2018-09-18 13:45:00,213.09,213.09,213.0,213.08,7380.0,200.9216,200.9216,200.8368,200.9122,7380.0
2018-09-18 13:50:00,213.08,213.14,213.07,213.14,7803.0,200.9122,200.9688,200.9028,200.9688,7803.0
2018-09-18 13:55:00,213.16,213.22,213.13,213.17,2632.0,200.9877,201.0442,200.9594,200.9971,2632.0
2018-09-18 14:00:00,213.14,213.14,213.08,213.1,1880.0,200.9688,200.9688,200.9122,200.9311,1880.0
2018-09-18 14:05:00,213.07,213.08,212.96,213.02,13067.0,200.9028,200.9122,200.7991,200.8556,13067.0
2018-09-18 14:10:00,213.07,213.15,213.06,213.11,4200.0,200.9028,200.9782,200.8934,200.9405,4200.0
2018-09-18 14:15:00,213.12,213.18,213.11,213.18,1400.0,200.9499,201.0065,200.9405,201.0065,1400.0
2018-09-18 14:20:00,213.16,213.16,213.06,213.12,1200.0,200.9877,200.9877,200.8934,200.9499,1200.0
2018-09-18 14:25:00,213.15,213.22,213.13,213.2,4325.0,200.9782,201.0442,200.9594,201.0254,4325.0
2018-09-18 14:30:00,213.23,213.27,213.19,213.19,1202.0,201.0537,201.0914,201.0159,201.0159,1202.0
2018-09-18 14:35:00,213.18,213.27,213.15,213.15,2705.0,201.0065,201.0914,200.9782,200.9782,2705.0
2018-09-18 14:40:00,213.18,213.18,213.09,213.13,14888.0,201.0065,201.0065,200.9216,200.9594,14888.0
2018-09-18 14:45:00,213.11,213.26,213.09,213.21,9513.0,200.9405,201.0819,200.9216,201.0348,9513.0
2018-09-18 14:50:00,213.21,213.21,213.15,213.2,2987.0,201.0348,201.0348,200.9782,201.0254,2987.0
2018-09-18 14:55:00,213.18,213.18,213.06,213.06,2041.0,201.0065,201.0065,200.8934,200.8934,2041.0
2018-09-18 15:00:00,213.1,213.18,213.1,213.18,2472.0,200.9311,201.0065,200.9311,201.0065,2472.0
2018-09-18 15:05:00,213.19,213.19,213.11,213.15,2416.0,201.0159,201.0159,200.9405,200.9782,2416.0
2018-09-18 15:10:00,213.17,213.19,213.12,213.15,2900.0,200.9971,201.0159,200.9499,200.9782,2900.0
2018-09-18 15:15:00,213.15,213.15,213.09,213.13,1400.0,200.9782,200.9782,200.9216,200.9594,1400.0
2018-09-18 15:20:00,213.14,213.27,213.14,213.22,2600.0,200.9688,201.0914,200.9688,201.0442,2600.0
2018-09-18 15:25:00,213.22,213.22,213.13,213.15,3353.0,201.0442,201.0442,200.9594,200.9782,3353.0
2018-09-18 15:30:00,213.15,213.24,213.15,213.18,3048.0,200.9782,201.0631,200.9782,201.0065,3048.0
2018-09-18 15:35:00,213.17,213.32,213.15,213.28,2814.0,200.9971,201.1385,200.9782,201.1008,2814.0
2018-09-18 15:40:00,213.31,213.5,213.3,213.49,9834.0,201.1291,201.3082,201.1197,201.2988,9834.0
2018-09-18 15:45:00,213.56,213.56,213.45,213.47,20450.0,201.3648,201.3648,201.2611,201.2799,20450.0
2018-09-18 15:50:00,213.46,213.49,213.41,213.47,21802.0,201.2705,201.2988,201.2234,201.2799,21802.0
2018-09-18 15:55:00,213.47,213.65,213.47,213.55,29418.0,201.2799,201.4497,201.2799,201.3554,29418.0
2018-09-19 09:30:00,213.64,214.75,213.38,213.42,18129.0,201.4402,202.4869,201.1951,201.2328,18129.0
2018-09-19 09:35:00,213.42,213.54,212.16,212.94,8674.0,201.2328,201.346,200.0448,200.7802,8674.0
2018-09-19 09:40:00,212.94,213.15,212.51,212.84,8500.0,200.7802,200.9782,200.3748,200.6859,8500.0
2018-09-19 09:45:00,212.99,213.14,212.65,212.85,9000.0,200.8274,200.9688,200.5068,200.6954,9000.0
2018-09-19 09:50:00,212.83,213.46,212.68,213.23,11235.0,200.6765,201.2705,200.5351,201.0537,11235.0
2018-09-19 09:55:00,213.27,213.63,213.14,213.38,15806.0,201.0914,201.4308,200.9688,201.1951,15806.0
2018-09-19 10:00:00,213.33,213.54,213.26,213.36,8227.0,201.1479,201.346,201.0819,201.1762,8227.0
2018-09-19 10:05:00,213.49,213.68,213.49,213.49,5570.0,201.2988,201.478,201.2988,201.2988,5570.0
2018-09-19 10:10:00,213.49,213.49,212.63,212.89,6421.0,201.2988,201.2988,200.4879,200.7331,6421.0
2018-09-19 10:15:00,212.97,213.11,212.54,212.54,4624.0,200.8085,200.9405,200.4031,200.4031,4624.0
2018-09-19 10:20:00,212.53,212.73,212.36,212.73,4013.0,200.3936,200.5822,200.2333,200.5822,4013.0
2018-09-19 10:25:00,212.8,212.82,212.52,212.52,4850.0,200.6482,200.6671,200.3842,200.3842,4850.0
2018-09-19 10:30:00,212.43,212.53,212.01,212.02,1400.0,200.2993,200.3936,199.9033,199.9128,1400.0
2018-09-19 10:35:00,212.16,212.3,212.06,212.24,4637.0,200.0448,200.1768,199.9505,200.1202,4637.0
2018-09-19 10:40:00,212.21,212.5,212.02,212.5,4890.0,200.0919,200.3653,199.9128,200.3653,4890.0
2018-09-19 10:45:00,212.52,212.7,212.45,212.69,4062.0,200.3842,200.5539,200.3182,200.5445,4062.0
2018-09-19 10:50:00,212.72,212.72,212.49,212.7,2825.0,200.5728,200.5728,200.3559,200.5539,2825.0
2018-09-19 10:55:00,212.68,212.8,212.61,212.79,4287.0,200.5351,200.6482,200.4691,200.6388,4287.0
2018-09-19 11:00:00,212.8,213.06,212.8,213.06,5771.0,200.6482,200.8934,200.6482,200.8934,5771.0
2018-09-19 11:05:00,213.06,213.37,213.02,213.24,3935.0,200.8934,201.1857,200.8556,201.0631,3935.0
2018-09-19 11:10:00,213.27,213.37,213.11,213.21,6408.0,201.0914,201.1857,200.9405,201.0348,6408.0
2018-09-19 11:15:00,213.22,213.26,213.05,213.06,8984.0,201.0442,201.0819,200.8839,200.8934,8984.0
2018-09-19 11:20:00,213.09,213.12,212.76,213.12,5501.0,200.9216,200.9499,200.6105,200.9499,5501.0
2018-09-19 11:25:00,213.12,213.13,212.92,212.98,4400.0,200.9499,200.9594,200.7614,200.8179,4400.0
2018-09-19 11:30:00,213.07,213.18,212.93,213.12,4750.0,200.9028,201.0065,200.7708,200.9499,4750.0
2018-09-19 11:35:00,213.23,213.23,212.6,212.85,9133.0,201.0537,201.0537,200.4596,200.6954,9133.0
2018-09-19 11:40:00,212.91,212.91,212.53,212.69,4578.0,200.7519,200.7519,200.3936,200.5445,4578.0
2018-09-19 11:45:00,212.74,212.75,212.51,212.58,5441.0,200.5916,200.6011,200.3748,200.4408,5441.0
2018-09-19 11:50:00,212.57,212.92,212.57,212.88,6999.0,200.4313,200.7614,200.4313,200.7236,6999.0
2018-09-19 11:55:00,212.85,213.0,212.84,213.0,4070.0,200.6954,200.8368,200.6859,200.8368,4070.0
2018-09-19 12:00:00,213.01,213.2,213.01,213.09,2200.0,200.8462,201.0254,200.8462,200.9216,2200.0
2018-09-19 12:05:00,213.03,213.03,212.76,212.84,3625.0,200.8651,200.8651,200.6105,200.6859,3625.0
2018-09-19 12:10:00,212.91,212.91,212.69,212.82,3604.0,200.7519,200.7519,200.5445,200.6671,3604.0
2018-09-19 12:15:00,212.82,213.2,212.78,213.12,7684.0,200.6671,201.0254,200.6294,200.9499,7684.0
2018-09-19 12:20:00,213.18,213.22,212.87,212.92,13700.0,201.0065,201.0442,200.7142,200.7614,13700.0
2018-09-19 12:25:00,212.96,213.0,212.83,212.84,7001.0,200.7991,200.8368,200.6765,200.6859,7001.0
2018-09-19 12:30:00,212.84,212.99,212.78,212.97,6400.0,200.6859,200.8274,200.6294,200.8085,6400.0
2018-09-19 12:35:00,213.01,213.04,212.61,212.61,30300.0,200.8462,200.8745,200.4691,200.4691,30300.0
2018-09-19 12:40:00,212.62,212.65,212.48,212.63,4597.0,200.4785,200.5068,200.3465,200.4879,4597.0
2018-09-19 12:45:00,212.64,212.64,212.38,212.45,18700.0,200.4973,200.4973,200.2522,200.3182,18700.0
2018-09-19 12:50:00,212.45,212.74,212.45,212.7,5507.0,200.3182,200.5916,200.3182,200.5539,5507.0
2018-09-19 12:55:00,212.95,213.24,212.79,212.98,6844.0,200.7896,201.0631,200.6388,200.8179,6844.0
2018-09-19 13:00:00,213.02,213.09,212.91,212.96,6800.0,200.8556,200.9216,200.7519,200.7991,6800.0
2018-09-19 13:05:00,212.89,212.89,212.77,212.82,3400.0,200.7331,200.7331,200.6199,200.6671,3400.0
2018-09-19 13:10:00,212.78,212.87,212.74,212.75,4700.0,200.6294,200.7142,200.5916,200.6011,4700.0
2018-09-19 13:15:00,212.76,213.03,212.72,212.94,4802.0,200.6105,200.8651,200.5728,200.7802,4802.0
2018-09-19 13:20:00,212.98,212.99,212.88,212.88,8763.0,200.8179,200.8274,200.7236,200.7236,8763.0
2018-09-19 13:25:00,212.85,213.07,212.84,213.05,8079.0,200.6954,200.9028,200.6859,200.8839,8079.0
2018-09-19 13:30:00,213.06,213.23,212.97,213.08,12558.0,200.8934,201.0537,200.8085,200.9122,12558.0
2018-09-19 13:35:00,213.12,213.14,212.73,212.88,12047.0,200.9499,200.9688,200.5822,200.7236,12047.0
2018-09-19 13:40:00,212.88,213.07,212.85,213.01,5988.0,200.7236,200.9028,200.6954,200.8462,5988.0
2018-09-19 13:45:00,213.07,213.08,212.89,213.08,11100.0,200.9028,200.9122,200.7331,200.9122,11100.0
2018-09-19 13:50:00,213.06,213.16,212.98,213.13,4400.0,200.8934,200.9877,200.8179,200.9594,4400.0
2018-09-19 13:55:00,213.2,213.25,213.13,213.13,5102.0,201.0254,201.0725,200.9594,200.9594,5102.0
2018-09-19 14:00:00,213.11,213.2,212.99,213.2,5826.0,200.9405,201.0254,200.8274,201.0254,5826.0
2018-09-19 14:05:00,213.2,213.28,213.15,213.26,6800.0,201.0254,201.1008,200.9782,201.0819,6800.0
2018-09-19 14:10:00,213.24,213.52,213.18,213.52,3391.0,201.0631,201.3271,201.0065,201.3271,3391.0
2018-09-19 14:15:00,213.66,213.66,213.21,213.22,4514.0,201.4591,201.4591,201.0348,201.0442,4514.0
2018-09-19 14:20:00,213.21,213.24,212.99,213.17,7849.0,201.0348,201.0631,200.8274,200.9971,7849.0
2018-09-19 14:25:00,213.07,213.26,213.07,213.07,2602.0,200.9028,201.0819,200.9028,200.9028,2602.0
2018-09-19 14:30:00,213.01,213.08,212.96,212.97,12691.0,200.8462,200.9122,200.7991,200.8085,12691.0
2018-09-19 14:35:00,212.97,213.16,212.93,213.0,8053.0,200.8085,200.9877,200.7708,200.8368,8053.0
2018-09-19 14:40:00,213.01,213.05,213.0,213.0,5061.0,200.8462,200.8839,200.8368,200.8368,5061.0
2018-09-19 14:45:00,213.03,213.06,212.8,212.85,15853.0,200.8651,200.8934,200.6482,200.6954,15853.0
2018-09-19 14:50:00,212.85,213.0,212.72,213.0,16656.0,200.6954,200.8368,200.5728,200.8368,16656.0
2018-09-19 14:55:00,213.0,213.01,212.62,212.68,12004.0,200.8368,200.8462,200.4785,200.5351,12004.0
2018-09-19 15:00:00,212.7,212.98,212.7,212.94,10099.0,200.5539,200.8179,200.5539,200.7802,10099.0
2018-09-19 15:05:00,212.91,212.95,212.85,212.89,5850.0,200.7519,200.7896,200.6954,200.7331,5850.0
2018-09-19 15:10:00,212.87,212.92,212.84,212.84,5430.0,200.7142,200.7614,200.6859,200.6859,5430.0
2018-09-19 15:15:00,212.83,212.84,212.64,212.8,11602.0,200.6765,200.6859,200.4973,200.6482,11602.0
2018-09-19 15:20:00,212.83,212.94,212.75,212.9,6426.0,200.6765,200.7802,200.6011,200.7425,6426.0
2018-09-19 15:25:00,212.89,212.99,212.82,212.82,5289.0,200.7331,200.8274,200.6671,200.6671,5289.0
2018-09-19 15:30:00,212.86,213.02,212.84,212.92,12347.0,200.7048,200.8556,200.6859,200.7614,12347.0
2018-09-19 15:35:00,212.95,213.0,212.87,212.88,19200.0,200.7896,200.8368,200.7142,200.7236,19200.0
2018-09-19 15:40:00,212.87,213.01,212.85,212.97,54376.0,200.7142,200.8462,200.6954,200.8085,54376.0
2018-09-19 15:45:00,212.94,213.02,212.88,212.96,14280.0,200.7802,200.8556,200.7236,200.7991,14280.0
2018-09-19 15:50:00,212.96,213.01,212.9,212.94,15812.0,200.7991,200.8462,200.7425,200.7802,15812.0
2018-09-19 15:55:00,212.94,213.02,212.86,212.99,90671.0,200.7802,200.8556,200.7048,200.8274,90671.0
2018-09-20 09:30:00,213.88,214.05,213.42,213.65,14345.0,201.6665,201.8268,201.2328,201.4497,14345.0
2018-09-20 09:35:00,213.81,213.88,212.95,213.16,3740.0,201.6005,201.6665,200.7896,200.9877,3740.0
2018-09-20 09:40:00,213.17,213.55,213.17,213.49,2397.0,200.9971,201.3554,200.9971,201.2988,2397.0
2018-09-20 09:45:00,213.27,213.27,212.88,212.94,5567.0,201.0914,201.0914,200.7236,200.7802,5567.0
2018-09-20 09:50:00,212.86,212.86,212.4,212.55,1800.0,200.7048,200.7048,200.2711,200.4125,1800.0
2018-09-20 09:55:00,212.49,212.51,212.25,212.27,6931.0,200.3559,200.3748,200.1296,200.1485,6931.0
2018-09-20 10:00:00,212.24,212.43,212.24,212.27,8408.0,200.1202,200.2993,200.1202,200.1485,8408.0
2018-09-20 10:05:00,212.22,212.26,212.08,212.15,9400.0,200.1013,200.139,199.9693,200.0353,9400.0
2018-09-20 10:10:00,212.14,212.27,212.11,212.21,3939.0,200.0259,200.1485,199.9976,200.0919,3939.0
2018-09-20 10:15:00,212.22,212.26,212.03,212.16,18401.0,200.1013,200.139,199.9222,200.0448,18401.0
2018-09-20 10:20:00,212.18,212.22,211.86,211.99,9806.0,200.0636,200.1013,199.7619,199.8845,9806.0
2018-09-20 10:25:00,212.06,212.06,211.7,211.73,7361.0,199.9505,199.9505,199.611,199.6393,7361.0
2018-09-20 10:30:00,211.62,212.2,211.62,212.08,7825.0,199.5356,200.0825,199.5356,199.9693,7825.0
2018-09-20 10:35:00,212.08,212.1,211.92,212.05,9623.0,199.9693,199.9882,199.8185,199.941,9623.0
2018-09-20 10:40:00,212.06,212.16,211.98,212.16,4100.0,199.9505,200.0448,199.875,200.0448,4100.0
2018-09-20 10:45:00,212.23,212.24,212.02,212.12,3500.0,200.1108,200.1202,199.9128,200.007,3500.0
2018-09-20 10:50:00,212.15,212.22,212.03,212.16,5790.0,200.0353,200.1013,199.9222,200.0448,5790.0
2018-09-20 10:55:00,212.12,212.23,212.07,212.2,4774.0,200.007,200.1108,199.9599,200.0825,4774.0
2018-09-20 11:00:00,212.28,212.37,212.12,212.12,4099.0,200.1579,200.2428,200.007,200.007,4099.0
2018-09-20 11:05:00,212.1,212.22,212.07,212.15,4668.0,199.9882,200.1013,199.9599,200.0353,4668.0
2018-09-20 11:10:00,212.14,212.23,212.0,212.16,4287.0,200.0259,200.1108,199.8939,200.0448,4287.0
2018-09-20 11:15:00,212.18,212.2,212.03,212.1,4400.0,200.0636,200.0825,199.9222,199.9882,4400.0
2018-09-20 11:20:00,212.08,212.29,212.04,212.25,3356.0,199.9693,200.1673,199.9316,200.1296,3356.0
2018-09-20 11:25:00,212.08,212.11,212.02,212.03,1782.0,199.9693,199.9976,199.9128,199.9222,1782.0
2018-09-20 11:30:00,212.03,212.11,211.92,211.96,6071.0,199.9222,199.9976,199.8185,199.8562,6071.0
2018-09-20 11:35:00,211.91,212.05,211.9,211.94,17700.0,199.809,199.941,199.7996,199.8373,17700.0
2018-09-20 11:40:00,211.95,211.96,211.87,211.91,3700.0,199.8467,199.8562,199.7713,199.809,3700.0
2018-09-20 11:45:00,211.91,212.11,211.88,212.11,17826.0,199.809,199.9976,199.7807,199.9976,17826.0
2018-09-20 11:50:00,212.21,212.3,212.21,212.27,1316.0,200.0919,200.1768,200.0919,200.1485,1316.0
2018-09-20 11:55:00,212.21,212.26,212.15,212.25,3200.0,200.0919,200.139,200.0353,200.1296,3200.0
2018-09-20 12:00:00,212.3,212.37,212.29,212.37,1000.0,200.1768,200.2428,200.1673,200.2428,1000.0
2018-09-20 12:05:00,212.34,212.45,212.32,212.41,700.0,200.2145,200.3182,200.1956,200.2805,700.0
2018-09-20 12:10:00,212.46,212.5,212.4,212.45,3700.0,200.3276,200.3653,200.2711,200.3182,3700.0
2018-09-20 12:15:00,212.45,212.58,212.45,212.5,1900.0,200.3182,200.4408,200.3182,200.3653,1900.0
2018-09-20 12:20:00,212.55,212.61,212.55,212.61,1938.0,200.4125,200.4691,200.4125,200.4691,1938.0
2018-09-20 12:25:00,212.58,212.71,212.57,212.66,3300.0,200.4408,200.5633,200.4313,200.5162,3300.0
2018-09-20 12:30:00,212.66,212.79,212.64,212.79,5500.0,200.5162,200.6388,200.4973,200.6388,5500.0
2018-09-20 12:35:00,212.79,212.87,212.77,212.8,1800.0,200.6388,200.7142,200.6199,200.6482,1800.0
2018-09-20 12:40:00,212.85,212.86,212.68,212.78,5701.0,200.6954,200.7048,200.5351,200.6294,5701.0
2018-09-20 12:45:00,212.84,212.87,212.79,212.8,2701.0,200.6859,200.7142,200.6388,200.6482,2701.0
2018-09-20 12:50:00,212.8,212.89,212.8,212.89,1253.0,200.6482,200.7331,200.6482,200.7331,1253.0
2018-09-20 12:55:00,212.9,212.93,212.86,212.86,3700.0,200.7425,200.7708,200.7048,200.7048,3700.0
2018-09-20 13:00:00,212.89,213.23,212.89,213.23,5019.0,200.7331,201.0537,200.7331,201.0537,5019.0
2018-09-20 13:05:00,213.22,213.36,213.14,213.22,4619.0,201.0442,201.1762,200.9688,201.0442,4619.0
2018-09-20 13:10:00,213.14,213.14,212.83,212.86,5000.0,200.9688,200.9688,200.6765,200.7048,5000.0
2018-09-20 13:15:00,212.86,212.96,212.85,212.88,2580.0,200.7048,200.7991,200.6954,200.7236,2580.0
2018-09-20 13:20:00,212.89,212.94,212.79,212.86,3410.0,200.7331,200.7802,200.6388,200.7048,3410.0
2018-09-20 13:25:00,212.89,212.89,212.82,212.85,3808.0,200.7331,200.7331,200.6671,200.6954,3808.0
2018-09-20 13:30:00,212.84,212.86,212.82,212.82,3135.0,200.6859,200.7048,200.6671,200.6671,3135.0
2018-09-20 13:35:00,212.82,212.9,212.82,212.87,1300.0,200.6671,200.7425,200.6671,200.7142,1300.0
2018-09-20 13:40:00,212.88,212.94,212.86,212.94,2000.0,200.7236,200.7802,200.7048,200.7802,2000.0
2018-09-20 13:45:00,212.96,213.0,212.84,212.86,4300.0,200.7991,200.8368,200.6859,200.7048,4300.0
2018-09-20 13:50:00,212.84,212.93,212.84,212.9,1700.0,200.6859,200.7708,200.6859,200.7425,1700.0
2018-09-20 13:55:00,212.98,213.1,212.98,213.1,3215.0,200.8179,200.9311,200.8179,200.9311,3215.0
2018-09-20 14:00:00,213.09,213.15,213.01,213.08,5347.0,200.9216,200.9782,200.8462,200.9122,5347.0
2018-09-20 14:05:00,213.15,213.24,213.15,213.24,1974.0,200.9782,201.0631,200.9782,201.0631,1974.0
2018-09-20 14:10:00,213.26,213.37,213.21,213.27,4567.0,201.0819,201.1857,201.0348,201.0914,4567.0
2018-09-20 14:15:00,213.26,213.3,213.22,213.24,4260.0,201.0819,201.1197,201.0442,201.0631,4260.0
2018-09-20 14:20:00,213.25,213.29,213.16,213.24,5603.0,201.0725,201.1102,200.9877,201.0631,5603.0
2018-09-20 14:25:00,213.24,213.27,213.21,213.25,1900.0,201.0631,201.0914,201.0348,201.0725,1900.0
2018-09-20 14:30:00,213.28,213.46,213.28,213.45,5000.0,201.1008,201.2705,201.1008,201.2611,5000.0
2018-09-20 14:35:00,213.44,213.45,213.32,213.36,3400.0,201.2517,201.2611,201.1385,201.1762,3400.0
2018-09-20 14:40:00,213.37,213.37,213.25,213.37,3100.0,201.1857,201.1857,201.0725,201.1857,3100.0
2018-09-20 14:45:00,213.45,213.75,213.45,213.74,9107.0,201.2611,201.544,201.2611,201.5345,9107.0
2018-09-20 14:50:00,213.75,213.79,213.63,213.67,9400.0,201.544,201.5817,201.4308,201.4685,9400.0
2018-09-20 14:55:00,213.59,213.65,213.54,213.65,3231.0,201.3931,201.4497,201.346,201.4497,3231.0
2018-09-20 15:00:00,213.65,213.83,213.56,213.57,6767.0,201.4497,201.6194,201.3648,201.3742,6767.0
2018-09-20 15:05:00,213.59,213.68,213.55,213.68,5900.0,201.3931,201.478,201.3554,201.478,5900.0
2018-09-20 15:10:00,213.68,213.87,213.68,213.77,5804.0,201.478,201.6571,201.478,201.5628,5804.0
2018-09-20 15:15:00,213.78,214.0,213.77,213.96,16686.0,201.5722,201.7797,201.5628,201.742,16686.0
2018-09-20 15:20:00,213.93,214.02,213.75,213.75,8706.0,201.7137,201.7985,201.544,201.544,8706.0
2018-09-20 15:25:00,213.76,213.77,213.58,213.58,5700.0,201.5534,201.5628,201.3837,201.3837,5700.0
2018-09-20 15:30:00,213.62,213.63,213.58,213.59,5910.0,201.4214,201.4308,201.3837,201.3931,5910.0
2018-09-20 15:35:00,213.6,213.67,213.51,213.54,12251.0,201.4025,201.4685,201.3177,201.346,12251.0
2018-09-20 15:40:00,213.54,213.54,213.31,213.31,14948.0,201.346,201.346,201.1291,201.1291,14948.0
2018-09-20 15:45:00,213.33,213.41,213.07,213.12,32272.0,201.1479,201.2234,200.9028,200.9499,32272.0
2018-09-20 15:50:00,213.09,213.14,212.97,213.01,31330.0,200.9216,200.9688,200.8085,200.8462,31330.0
2018-09-20 15:55:00,213.02,213.19,212.98,213.11,63696.0,200.8556,201.0159,200.8179,200.9405,63696.0
2018-09-21 09:30:00,215.0,215.0,212.37,212.61,352976.0,202.7226,202.7226,200.2428,200.4691,352976.0
2018-09-21 09:35:00,212.99,213.03,212.62,212.66,16979.0,200.8274,200.8651,200.4785,200.5162,16979.0
2018-09-21 09:40:00,212.68,213.52,212.67,213.44,15838.0,200.5351,201.3271,200.5256,201.2517,15838.0
2018-09-21 09:45:00,213.47,213.88,213.34,213.43,7044.0,201.2799,201.6665,201.1574,201.2422,7044.0
2018-09-21 09:50:00,213.5,213.95,213.05,213.17,9373.0,201.3082,201.7325,200.8839,200.9971,9373.0
2018-09-21 09:55:00,213.14,213.49,213.01,213.49,9600.0,200.9688,201.2988,200.8462,201.2988,9600.0
2018-09-21 10:00:00,213.25,213.41,213.11,213.41,13051.0,201.0725,201.2234,200.9405,201.2234,13051.0
2018-09-21 10:05:00,213.41,213.42,213.22,213.38,3628.0,201.2234,201.2328,201.0442,201.1951,3628.0
2018-09-21 10:10:00,213.35,213.42,213.25,213.37,6417.0,201.1668,201.2328,201.0725,201.1857,6417.0
2018-09-21 10:15:00,213.38,213.4,213.15,213.26,18001.0,201.1951,201.2139,200.9782,201.0819,18001.0
2018-09-21 10:20:00,213.15,213.3,212.78,213.03,4218.0,200.9782,201.1197,200.6294,200.8651,4218.0
2018-09-21 10:25:00,213.15,213.15,212.79,212.79,1856.0,200.9782,200.9782,200.6388,200.6388,1856.0
2018-09-21 10:30:00,212.84,212.85,212.57,212.74,17464.0,200.6859,200.6954,200.4313,200.5916,17464.0
2018-09-21 10:35:00,212.77,213.15,212.77,212.96,5121.0,200.6199,200.9782,200.6199,200.7991,5121.0
2018-09-21 10:40:00,212.95,212.95,212.72,212.86,8176.0,200.7896,200.7896,200.5728,200.7048,8176.0
2018-09-21 10:45:00,212.93,212.98,212.77,212.85,40364.0,200.7708,200.8179,200.6199,200.6954,40364.0
2018-09-21 10:50:00,212.78,212.94,212.68,212.82,15451.0,200.6294,200.7802,200.5351,200.6671,15451.0
2018-09-21 10:55:00,212.85,213.14,212.85,213.03,8290.0,200.6954,200.9688,200.6954,200.8651,8290.0
2018-09-21 11:00:00,213.03,213.05,212.9,212.94,3400.0,200.8651,200.8839,200.7425,200.7802,3400.0
2018-09-21 11:05:00,212.88,212.88,212.65,212.78,10217.0,200.7236,200.7236,200.5068,200.6294,10217.0
2018-09-21 11:10:00,212.85,212.85,212.7,212.75,8721.0,200.6954,200.6954,200.5539,200.6011,8721.0
2018-09-21 11:15:00,212.75,212.79,212.67,212.79,9178.0,200.6011,200.6388,200.5256,200.6388,9178.0
2018-09-21 11:20:00,212.79,212.79,212.52,212.52,18466.0,200.6388,200.6388,200.3842,200.3842,18466.0
2018-09-21 11:25:00,212.52,212.52,212.19,212.3,2392.0,200.3842,200.3842,200.073,200.1768,2392.0
2018-09-21 11:30:00,212.22,212.22,212.04,212.19,7119.0,200.1013,200.1013,199.9316,200.073,7119.0
2018-09-21 11:35:00,212.16,212.16,212.0,212.1,8399.0,200.0448,200.0448,199.8939,199.9882,8399.0
2018-09-21 11:40:00,212.09,212.16,212.01,212.14,13398.0,199.9788,200.0448,199.9033,200.0259,13398.0
2018-09-21 11:45:00,212.13,212.51,212.11,212.5,7561.0,200.0165,200.3748,199.9976,200.3653,7561.0
2018-09-21 11:50:00,212.4,212.4,212.1,212.1,2400.0,200.2711,200.2711,199.9882,199.9882,2400.0
2018-09-21 11:55:00,212.08,212.09,212.02,212.08,3695.0,199.9693,199.9788,199.9128,199.9693,3695.0
2018-09-21 12:00:00,212.09,212.13,212.05,212.09,2500.0,199.9788,200.0165,199.941,199.9788,2500.0
2018-09-21 12:05:00,212.12,212.18,211.85,211.86,5954.0,200.007,200.0636,199.7525,199.7619,5954.0
2018-09-21 12:10:00,211.85,211.87,211.77,211.85,7080.0,199.7525,199.7713,199.677,199.7525,7080.0
2018-09-21 12:15:00,211.86,212.0,211.82,211.96,11102.0,199.7619,199.8939,199.7242,199.8562,11102.0
2018-09-21 12:20:00,211.96,211.96,211.85,211.92,5677.0,199.8562,199.8562,199.7525,199.8185,5677.0
2018-09-21 12:25:00,211.92,212.0,211.84,211.88,17735.0,199.8185,199.8939,199.743,199.7807,17735.0
2018-09-21 12:30:00,211.88,211.89,211.5,211.5,6200.0,199.7807,199.7902,199.4224,199.4224,6200.0
2018-09-21 12:35:00,211.44,211.44,211.33,211.33,2853.0,199.3659,199.3659,199.2622,199.2622,2853.0
2018-09-21 12:40:00,211.32,211.36,211.32,211.34,1307.0,199.2527,199.2904,199.2527,199.2716,1307.0
2018-09-21 12:45:00,211.35,211.37,211.32,211.33,1700.0,199.281,199.2999,199.2527,199.2622,1700.0
2018-09-21 12:50:00,211.32,211.38,211.01,211.01,6404.0,199.2527,199.3093,198.9604,198.9604,6404.0
2018-09-21 12:55:00,211.11,211.17,210.84,210.89,4550.0,199.0547,199.1113,198.8001,198.8473,4550.0
2018-09-21 13:00:00,210.87,210.87,210.66,210.66,2020.0,198.8284,198.8284,198.6304,198.6304,2020.0
2018-09-21 13:05:00,210.64,210.67,210.52,210.54,5288.0,198.6116,198.6398,198.4984,198.5173,5288.0
2018-09-21 13:10:00,210.56,210.8,210.39,210.79,27066.0,198.5361,198.7624,198.3758,198.753,27066.0
2018-09-21 13:15:00,210.89,211.08,210.89,211.08,2772.0,198.8473,199.0264,198.8473,199.0264,2772.0
2018-09-21 13:20:00,211.07,211.07,210.74,210.93,2940.0,199.017,199.017,198.7058,198.885,2940.0
2018-09-21 13:25:00,210.79,210.8,210.57,210.8,3850.0,198.753,198.7624,198.5456,198.7624,3850.0
2018-09-21 13:30:00,210.73,210.86,210.72,210.81,1400.0,198.6964,198.819,198.687,198.7718,1400.0
2018-09-21 13:35:00,210.87,210.87,210.78,210.86,2819.0,198.8284,198.8284,198.7436,198.819,2819.0
2018-09-21 13:40:00,210.87,210.93,210.81,210.83,4434.0,198.8284,198.885,198.7718,198.7907,4434.0
2018-09-21 13:45:00,210.82,210.97,210.82,210.97,2759.0,198.7813,198.9227,198.7813,198.9227,2759.0
2018-09-21 13:50:00,210.98,210.99,210.86,210.88,1710.0,198.9321,198.9416,198.819,198.8378,1710.0
2018-09-21 13:55:00,210.91,211.13,210.91,211.11,3080.0,198.8661,199.0736,198.8661,199.0547,3080.0
2018-09-21 14:00:00,211.12,211.31,211.12,211.28,2780.0,199.0641,199.2433,199.0641,199.215,2780.0
2018-09-21 14:05:00,211.25,211.25,211.11,211.14,3186.0,199.1867,199.1867,199.0547,199.083,3186.0
2018-09-21 14:10:00,211.14,211.14,210.83,210.83,11326.0,199.083,199.083,198.7907,198.7907,11326.0
2018-09-21 14:15:00,210.82,210.91,210.77,210.8,6700.0,198.7813,198.8661,198.7341,198.7624,6700.0
2018-09-21 14:20:00,210.8,211.08,210.76,211.04,7912.0,198.7624,199.0264,198.7247,198.9887,7912.0
2018-09-21 14:25:00,211.03,211.14,211.03,211.08,2100.0,198.9793,199.083,198.9793,199.0264,2100.0
2018-09-21 14:30:00,211.12,211.16,211.08,211.16,3400.0,199.0641,199.1019,199.0264,199.1019,3400.0
2018-09-21 14:35:00,211.12,211.17,211.08,211.08,3878.0,199.0641,199.1113,199.0264,199.0264,3878.0
2018-09-21 14:40:00,211.06,211.08,211.01,211.03,2150.0,199.0076,199.0264,198.9604,198.9793,2150.0
2018-09-21 14:45:00,211.01,211.17,211.0,211.17,13610.0,198.9604,199.1113,198.951,199.1113,13610.0
2018-09-21 14:50:00,211.17,211.37,211.16,211.28,35785.0,199.1113,199.2999,199.1019,199.215,35785.0
2018-09-21 14:55:00,211.29,211.43,211.29,211.38,9288.0,199.2244,199.3564,199.2244,199.3093,9288.0
2018-09-21 15:00:00,211.36,211.44,211.32,211.44,7973.0,199.2904,199.3659,199.2527,199.3659,7973.0
2018-09-21 15:05:00,211.44,211.58,211.44,211.57,3067.0,199.3659,199.4979,199.3659,199.4884,3067.0
2018-09-21 15:10:00,211.57,211.58,211.47,211.56,5095.0,199.4884,199.4979,199.3942,199.479,5095.0
2018-09-21 15:15:00,211.52,211.55,211.47,211.53,13687.0,199.4413,199.4696,199.3942,199.4507,13687.0
2018-09-21 15:20:00,211.54,211.61,211.53,211.58,4220.0,199.4602,199.5262,199.4507,199.4979,4220.0
2018-09-21 15:25:00,211.57,211.57,211.5,211.54,14751.0,199.4884,199.4884,199.4224,199.4602,14751.0
2018-09-21 15:30:00,211.54,211.71,211.53,211.7,9988.0,199.4602,199.6205,199.4507,199.611,9988.0
2018-09-21 15:35:00,211.69,211.7,211.53,211.57,10062.0,199.6016,199.611,199.4507,199.4884,10062.0
2018-09-21 15:40:00,211.6,211.65,211.46,211.46,15709.0,199.5167,199.5639,199.3847,199.3847,15709.0
2018-09-21 15:45:00,211.47,211.7,211.47,211.59,17799.0,199.3942,199.611,199.3942,199.5073,17799.0
2018-09-21 15:50:00,211.58,211.71,211.55,211.69,33781.0,199.4979,199.6205,199.4696,199.6016,33781.0
2018-09-21 15:55:00,211.68,211.7,211.4,211.56,83811.0,199.5922,199.611,199.3282,199.479,83811.0
2018-09-24 09:30:00,210.49,210.49,209.4,209.52,18091.0,198.4701,198.4701,197.4424,197.5555,18091.0
2018-09-24 09:35:00,209.53,210.18,209.3,209.99,9779.0,197.5649,198.1778,197.3481,197.9987,9779.0
2018-09-24 09:40:00,210.36,210.36,209.63,209.94,12290.0,198.3475,198.3475,197.6592,197.9515,12290.0
2018-09-24 09:45:00,209.96,210.06,209.91,209.92,3085.0,197.9704,198.0647,197.9232,197.9327,3085.0
2018-09-24 09:50:00,209.98,210.03,209.74,209.87,6686.0,197.9892,198.0364,197.7629,197.8855,6686.0
2018-09-24 09:55:00,209.76,210.27,209.76,210.2,2000.0,197.7818,198.2627,197.7818,198.1967,2000.0
2018-09-24 10:00:00,210.12,210.15,209.9,210.1,6326.0,198.1212,198.1495,197.9138,198.1024,6326.0
2018-09-24 10:05:00,210.14,210.2,209.97,209.99,7000.0,198.1401,198.1967,197.9798,197.9987,7000.0
2018-09-24 10:10:00,209.94,210.0,209.75,210.0,13175.0,197.9515,198.0081,197.7724,198.0081,13175.0
2018-09-24 10:15:00,210.12,210.12,209.74,209.83,4403.0,198.1212,198.1212,197.7629,197.8478,4403.0
2018-09-24 10:20:00,209.75,209.88,209.53,209.53,3360.0,197.7724,197.895,197.5649,197.5649,3360.0
2018-09-24 10:25:00,209.56,209.56,209.24,209.36,5200.0,197.5932,197.5932,197.2915,197.4046,5200.0
2018-09-24 10:30:00,209.3,209.5,209.3,209.45,6816.0,197.3481,197.5367,197.3481,197.4895,6816.0
2018-09-24 10:35:00,209.46,209.47,209.12,209.13,5142.0,197.4989,197.5084,197.1784,197.1878,5142.0
2018-09-24 10:40:00,209.14,209.62,209.08,209.44,4994.0,197.1972,197.6498,197.1406,197.4801,4994.0
2018-09-24 10:45:00,209.4,209.63,209.33,209.35,3200.0,197.4424,197.6592,197.3764,197.3952,3200.0
2018-09-24 10:50:00,209.37,209.56,209.31,209.4,2810.0,197.4141,197.5932,197.3575,197.4424,2810.0
2018-09-24 10:55:00,209.22,210.03,209.22,210.03,11622.0,197.2726,198.0364,197.2726,198.0364,11622.0
2018-09-24 11:00:00,210.05,210.45,210.04,210.16,9521.0,198.0552,198.4324,198.0458,198.159,9521.0
2018-09-24 11:05:00,210.24,210.27,210.12,210.2,6606.0,198.2344,198.2627,198.1212,198.1967,6606.0
2018-09-24 11:10:00,210.17,210.47,210.08,210.38,5972.0,198.1684,198.4513,198.0835,198.3664,5972.0
2018-09-24 11:15:00,210.38,210.65,210.38,210.61,1600.0,198.3664,198.621,198.3664,198.5833,1600.0
2018-09-24 11:20:00,210.61,210.7,210.53,210.69,2487.0,198.5833,198.6681,198.5078,198.6587,2487.0
2018-09-24 11:25:00,210.73,210.86,210.67,210.77,5802.0,198.6964,198.819,198.6398,198.7341,5802.0
2018-09-24 11:30:00,210.8,210.83,210.71,210.72,7378.0,198.7624,198.7907,198.6776,198.687,7378.0
2018-09-24 11:35:00,210.66,210.85,210.66,210.85,8915.0,198.6304,198.8096,198.6304,198.8096,8915.0
2018-09-24 11:40:00,210.85,210.88,210.75,210.88,3127.0,198.8096,198.8378,198.7153,198.8378,3127.0
2018-09-24 11:45:00,210.93,210.95,210.9,210.91,1800.0,198.885,198.9039,198.8567,198.8661,1800.0
2018-09-24 11:50:00,210.86,211.01,210.86,210.86,1655.0,198.819,198.9604,198.819,198.819,1655.0
2018-09-24 11:55:00,210.93,210.93,210.81,210.87,2300.0,198.885,198.885,198.7718,198.8284,2300.0
2018-09-24 12:00:00,210.88,210.9,210.73,210.79,3700.0,198.8378,198.8567,198.6964,198.753,3700.0
2018-09-24 12:05:00,210.82,210.89,210.72,210.72,6201.0,198.7813,198.8473,198.687,198.687,6201.0
2018-09-24 12:10:00,210.72,210.84,210.71,210.75,4003.0,198.687,198.8001,198.6776,198.7153,4003.0
2018-09-24 12:15:00,210.76,210.79,210.71,210.71,1400.0,198.7247,198.753,198.6776,198.6776,1400.0
2018-09-24 12:20:00,210.72,210.78,210.67,210.78,5801.0,198.687,198.7436,198.6398,198.7436,5801.0
2018-09-24 12:25:00,210.78,210.85,210.73,210.77,5749.0,198.7436,198.8096,198.6964,198.7341,5749.0
2018-09-24 12:30:00,210.79,210.82,210.73,210.74,8765.0,198.753,198.7813,198.6964,198.7058,8765.0
2018-09-24 12:35:00,210.73,210.89,210.73,210.89,2900.0,198.6964,198.8473,198.6964,198.8473,2900.0
2018-09-24 12:40:00,210.87,210.91,210.82,210.91,2104.0,198.8284,198.8661,198.7813,198.8661,2104.0
2018-09-24 12:45:00,210.86,210.95,210.83,210.95,1612.0,198.819,198.9039,198.7907,198.9039,1612.0
2018-09-24 12:50:00,210.95,210.95,210.76,210.76,1100.0,198.9039,198.9039,198.7247,198.7247,1100.0
2018-09-24 12:55:00,210.73,210.73,210.59,210.7,4109.0,198.6964,198.6964,198.5644,198.6681,4109.0
2018-09-24 13:00:00,210.74,210.78,210.72,210.75,3700.0,198.7058,198.7436,198.687,198.7153,3700.0
2018-09-24 13:05:00,210.89,210.9,210.89,210.89,600.0,198.8473,198.8567,198.8473,198.8473,600.0
2018-09-24 13:10:00,210.87,210.96,210.87,210.91,2524.0,198.8284,198.9133,198.8284,198.8661,2524.0
2018-09-24 13:15:00,210.83,210.87,210.8,210.86,1220.0,198.7907,198.8284,198.7624,198.819,1220.0
2018-09-24 13:20:00,210.86,211.0,210.81,210.96,6238.0,198.819,198.951,198.7718,198.9133,6238.0
2018-09-24 13:25:00,210.92,210.92,210.78,210.83,1908.0,198.8756,198.8756,198.7436,198.7907,1908.0
2018-09-24 13:30:00,210.84,211.08,210.84,211.04,2856.0,198.8001,199.0264,198.8001,198.9887,2856.0
2018-09-24 13:35:00,211.12,211.12,211.03,211.06,1970.0,199.0641,199.0641,198.9793,199.0076,1970.0
2018-09-24 13:40:00,211.09,211.09,210.97,211.03,3533.0,199.0359,199.0359,198.9227,198.9793,3533.0
2018-09-24 13:45:00,211.08,211.09,211.01,211.02,1022.0,199.0264,199.0359,198.9604,198.9699,1022.0
2018-09-24 13:50:00,211.05,211.09,210.96,210.96,1100.0,198.9981,199.0359,198.9133,198.9133,1100.0
2018-09-24 13:55:00,211.0,211.17,211.0,211.17,5792.0,198.951,199.1113,198.951,199.1113,5792.0
2018-09-24 14:00:00,211.2,211.26,211.01,211.15,8171.0,199.1396,199.1961,198.9604,199.0924,8171.0
2018-09-24 14:05:00,211.15,211.19,211.06,211.09,7311.0,199.0924,199.1301,199.0076,199.0359,7311.0
2018-09-24 14:10:00,211.11,211.21,211.06,211.13,5404.0,199.0547,199.149,199.0076,199.0736,5404.0
2018-09-24 14:15:00,211.14,211.14,211.05,211.05,2400.0,199.083,199.083,198.9981,198.9981,2400.0
2018-09-24 14:20:00,211.06,211.07,210.78,210.84,4600.0,199.0076,199.017,198.7436,198.8001,4600.0
2018-09-24 14:25:00,210.79,210.8,210.65,210.65,3020.0,198.753,198.7624,198.621,198.621,3020.0
2018-09-24 14:30:00,210.69,210.75,210.63,210.63,3923.0,198.6587,198.7153,198.6021,198.6021,3923.0
2018-09-24 14:35:00,210.59,210.67,210.57,210.57,1400.0,198.5644,198.6398,198.5456,198.5456,1400.0
2018-09-24 14:40:00,210.54,210.54,210.4,210.4,1300.0,198.5173,198.5173,198.3853,198.3853,1300.0
2018-09-24 14:45:00,210.4,210.48,210.33,210.37,1365.0,198.3853,198.4607,198.3193,198.357,1365.0
2018-09-24 14:50:00,210.33,210.36,210.3,210.36,1857.0,198.3193,198.3475,198.291,198.3475,1857.0
2018-09-24 14:55:00,210.39,210.45,210.33,210.35,3835.0,198.3758,198.4324,198.3193,198.3381,3835.0
2018-09-24 15:00:00,210.33,210.45,210.31,210.39,3166.0,198.3193,198.4324,198.3004,198.3758,3166.0
2018-09-24 15:05:00,210.39,210.42,210.32,210.35,1400.0,198.3758,198.4041,198.3098,198.3381,1400.0
2018-09-24 15:10:00,210.4,210.42,210.33,210.38,3522.0,198.3853,198.4041,198.3193,198.3664,3522.0
2018-09-24 15:15:00,210.4,210.47,210.37,210.45,4510.0,198.3853,198.4513,198.357,198.4324,4510.0
2018-09-24 15:20:00,210.47,210.56,210.44,210.5,3532.0,198.4513,198.5361,198.423,198.4795,3532.0
2018-09-24 15:25:00,210.52,210.56,210.5,210.55,900.0,198.4984,198.5361,198.4795,198.5267,900.0
2018-09-24 15:30:00,210.48,210.53,210.34,210.35,4613.0,198.4607,198.5078,198.3287,198.3381,4613.0
2018-09-24 15:35:00,210.34,210.43,210.33,210.36,3204.0,198.3287,198.4135,198.3193,198.3475,3204.0
2018-09-24 15:40:00,210.37,210.45,210.3,210.45,7624.0,198.357,198.4324,198.291,198.4324,7624.0
2018-09-24 15:45:00,210.43,210.44,210.36,210.36,6793.0,198.4135,198.423,198.3475,198.3475,6793.0
2018-09-24 15:50:00,210.37,210.46,210.35,210.44,16342.0,198.357,198.4418,198.3381,198.423,16342.0
2018-09-24 15:55:00,210.44,210.47,210.28,210.31,50046.0,198.423,198.4513,198.2721,198.3004,50046.0
2018-09-25 09:30:00,210.22,210.79,210.03,210.53,14050.0,198.2155,198.753,198.0364,198.5078,14050.0
2018-09-25 09:35:00,210.63,210.92,210.52,210.6,4465.0,198.6021,198.8756,198.4984,198.5738,4465.0
2018-09-25 09:40:00,210.52,210.7,210.52,210.67,400.0,198.4984,198.6681,198.4984,198.6398,400.0
2018-09-25 09:45:00,210.39,210.57,209.85,209.85,5700.0,198.3758,198.5456,197.8667,197.8667,5700.0
2018-09-25 09:50:00,209.78,209.8,208.58,208.59,29581.0,197.8007,197.8195,196.6692,196.6786,29581.0
2018-09-25 09:55:00,208.59,208.95,208.55,208.72,36510.0,196.6786,197.0181,196.6409,196.8012,36510.0
2018-09-25 10:00:00,208.7,209.15,208.68,209.1,15030.0,196.7823,197.2066,196.7635,197.1595,15030.0
2018-09-25 10:05:00,209.18,209.32,208.87,208.94,3817.0,197.2349,197.3669,196.9426,197.0086,3817.0
2018-09-25 10:10:00,208.95,208.95,208.75,208.89,2385.0,197.0181,197.0181,196.8295,196.9615,2385.0
2018-09-25 10:15:00,208.96,208.96,208.13,208.31,33200.0,197.0275,197.0275,196.2449,196.4146,33200.0
2018-09-25 10:20:00,208.38,208.75,208.37,208.62,6775.0,196.4806,196.8295,196.4712,196.7069,6775.0
2018-09-25 10:25:00,208.52,208.64,208.43,208.59,3321.0,196.6126,196.7258,196.5278,196.6786,3321.0
2018-09-25 10:30:00,208.57,208.79,208.4,208.4,82771.0,196.6598,196.8672,196.4995,196.4995,82771.0
2018-09-25 10:35:00,208.46,208.75,208.43,208.68,8191.0,196.556,196.8295,196.5278,196.7635,8191.0
2018-09-25 10:40:00,208.71,208.79,208.65,208.7,1500.0,196.7918,196.8672,196.7352,196.7823,1500.0
2018-09-25 10:45:00,208.74,208.77,208.3,208.3,4885.0,196.8201,196.8483,196.4052,196.4052,4885.0
2018-09-25 10:50:00,208.33,208.4,208.21,208.31,6482.0,196.4335,196.4995,196.3203,196.4146,6482.0
2018-09-25 10:55:00,208.31,208.37,207.91,207.91,7635.0,196.4146,196.4712,196.0374,196.0374,7635.0
2018-09-25 11:00:00,207.89,208.17,207.89,208.17,14619.0,196.0186,196.2826,196.0186,196.2826,14619.0
2018-09-25 11:05:00,208.17,208.25,208.14,208.14,17426.0,196.2826,196.358,196.2543,196.2543,17426.0
2018-09-25 11:10:00,208.14,208.21,208.07,208.16,4225.0,196.2543,196.3203,196.1883,196.2732,4225.0
2018-09-25 11:15:00,208.15,208.17,207.98,208.05,4149.0,196.2637,196.2826,196.1035,196.1695,4149.0
2018-09-25 11:20:00,208.02,208.1,208.0,208.03,3995.0,196.1412,196.2166,196.1223,196.1506,3995.0
2018-09-25 11:25:00,208.05,208.05,207.79,208.0,11562.0,196.1695,196.1695,195.9243,196.1223,11562.0
2018-09-25 11:30:00,208.0,208.07,207.94,208.04,14729.0,196.1223,196.1883,196.0657,196.16,14729.0
2018-09-25 11:35:00,208.09,208.19,208.02,208.16,30413.0,196.2072,196.3015,196.1412,196.2732,30413.0
2018-09-25 11:40:00,208.22,208.24,208.16,208.24,4962.0,196.3297,196.3486,196.2732,196.3486,4962.0
2018-09-25 11:45:00,208.23,208.66,208.23,208.54,9768.0,196.3392,196.7446,196.3392,196.6315,9768.0
2018-09-25 11:50:00,208.53,208.66,208.53,208.61,8550.0,196.622,196.7446,196.622,196.6975,8550.0
2018-09-25 11:55:00,208.63,208.63,208.35,208.4,4900.0,196.7163,196.7163,196.4523,196.4995,4900.0
2018-09-25 12:00:00,208.39,208.45,208.28,208.45,4445.0,196.49,196.5466,196.3863,196.5466,4445.0
2018-09-25 12:05:00,208.42,208.42,208.28,208.33,3400.0,196.5183,196.5183,196.3863,196.4335,3400.0
2018-09-25 12:10:00,208.37,208.39,208.14,208.17,6547.0,196.4712,196.49,196.2543,196.2826,6547.0
2018-09-25 12:15:00,208.22,208.24,208.08,208.22,5094.0,196.3297,196.3486,196.1977,196.3297,5094.0
2018-09-25 12:20:00,208.25,208.3,208.21,208.3,5655.0,196.358,196.4052,196.3203,196.4052,5655.0
2018-09-25 12:25:00,208.29,208.29,208.19,208.19,2250.0,196.3957,196.3957,196.3015,196.3015,2250.0
2018-09-25 12:30:00,208.19,208.25,208.03,208.2,23556.0,196.3015,196.358,196.1506,196.3109,23556.0
2018-09-25 12:35:00,208.19,208.28,208.19,208.22,4766.0,196.3015,196.3863,196.3015,196.3297,4766.0
2018-09-25 12:40:00,208.22,208.31,208.12,208.12,10784.0,196.3297,196.4146,196.2355,196.2355,10784.0
2018-09-25 12:45:00,208.1,208.1,207.71,207.71,5755.0,196.2166,196.2166,195.8489,195.8489,5755.0
2018-09-25 12:50:00,207.67,207.68,207.57,207.59,3557.0,195.8112,195.8206,195.7169,195.7357,3557.0
2018-09-25 12:55:00,207.59,207.59,207.46,207.52,2872.0,195.7357,195.7357,195.6131,195.6697,2872.0
2018-09-25 13:00:00,207.5,207.57,207.49,207.53,4202.0,195.6509,195.7169,195.6414,195.6791,4202.0
2018-09-25 13:05:00,207.53,207.61,207.45,207.58,13908.0,195.6791,195.7546,195.6037,195.7263,13908.0
2018-09-25 13:10:00,207.59,207.7,207.55,207.65,6600.0,195.7357,195.8394,195.698,195.7923,6600.0
2018-09-25 13:15:00,207.65,207.65,207.57,207.63,10038.0,195.7923,195.7923,195.7169,195.7734,10038.0
2018-09-25 13:20:00,207.66,207.67,207.58,207.6,9200.0,195.8017,195.8112,195.7263,195.7452,9200.0
2018-09-25 13:25:00,207.59,207.61,207.06,207.07,7899.0,195.7357,195.7546,195.236,195.2454,7899.0
2018-09-25 13:30:00,207.1,207.12,206.69,206.8,6021.0,195.2737,195.2926,194.8871,194.9908,6021.0
2018-09-25 13:35:00,206.86,206.94,206.83,206.9,3500.0,195.0474,195.1228,195.0191,195.0851,3500.0
2018-09-25 13:40:00,206.89,206.89,206.63,206.64,7819.0,195.0757,195.0757,194.8305,194.84,7819.0
2018-09-25 13:45:00,206.7,207.02,206.69,206.97,7949.0,194.8965,195.1983,194.8871,195.1511,7949.0
2018-09-25 13:50:00,207.0,207.19,206.98,207.19,6710.0,195.1794,195.3586,195.1606,195.3586,6710.0
2018-09-25 13:55:00,207.2,207.3,207.14,207.14,13157.0,195.368,195.4623,195.3114,195.3114,13157.0
2018-09-25 14:00:00,207.18,207.18,207.04,207.17,7900.0,195.3491,195.3491,195.2171,195.3397,7900.0
2018-09-25 14:05:00,207.19,207.39,207.19,207.39,6936.0,195.3586,195.5471,195.3586,195.5471,6936.0
2018-09-25 14:10:00,207.42,207.48,207.4,207.4,4000.0,195.5754,195.632,195.5566,195.5566,4000.0
2018-09-25 14:15:00,207.38,207.38,207.15,207.15,5995.0,195.5377,195.5377,195.3208,195.3208,5995.0
2018-09-25 14:20:00,207.12,207.22,206.92,206.93,21318.0,195.2926,195.3869,195.104,195.1134,21318.0
2018-09-25 14:25:00,206.93,206.95,206.87,206.94,10123.0,195.1134,195.1323,195.0568,195.1228,10123.0
2018-09-25 14:30:00,206.91,206.93,206.38,206.6,69235.0,195.0946,195.1134,194.5948,194.8023,69235.0
2018-09-25 14:35:00,206.6,206.76,206.54,206.76,12203.0,194.8023,194.9531,194.7457,194.9531,12203.0
2018-09-25 14:40:00,206.77,206.9,206.76,206.8,6954.0,194.9625,195.0851,194.9531,194.9908,6954.0
2018-09-25 14:45:00,206.77,206.86,206.44,206.57,9611.0,194.9625,195.0474,194.6514,194.774,9611.0
2018-09-25 14:50:00,206.57,206.88,206.57,206.84,9109.0,194.774,195.0663,194.774,195.0286,9109.0
2018-09-25 14:55:00,206.86,207.11,206.85,207.09,9352.0,195.0474,195.2831,195.038,195.2643,9352.0
2018-09-25 15:00:00,207.11,207.15,206.9,206.99,6199.0,195.2831,195.3208,195.0851,195.17,6199.0
2018-09-25 15:05:00,207.01,207.05,207.0,207.02,8136.0,195.1888,195.2266,195.1794,195.1983,8136.0
2018-09-25 15:10:00,207.02,207.02,206.92,206.92,12151.0,195.1983,195.1983,195.104,195.104,12151.0
2018-09-25 15:15:00,206.93,206.95,206.86,206.91,10088.0,195.1134,195.1323,195.0474,195.0946,10088.0
2018-09-25 15:20:00,206.9,207.11,206.86,207.1,17644.0,195.0851,195.2831,195.0474,195.2737,17644.0
2018-09-25 15:25:00,207.11,207.18,207.02,207.13,13980.0,195.2831,195.3491,195.1983,195.302,13980.0
2018-09-25 15:30:00,207.12,207.22,207.11,207.16,13452.0,195.2926,195.3869,195.2831,195.3303,13452.0
2018-09-25 15:35:00,207.15,207.15,207.06,207.12,36815.0,195.3208,195.3208,195.236,195.2926,36815.0
2018-09-25 15:40:00,207.12,207.13,206.85,206.85,65113.0,195.2926,195.302,195.038,195.038,65113.0
2018-09-25 15:45:00,206.9,207.07,206.89,207.06,32140.0,195.0851,195.2454,195.0757,195.236,32140.0
2018-09-25 15:50:00,207.03,207.03,206.81,206.81,28606.0,195.2077,195.2077,195.0003,195.0003,28606.0
2018-09-25 15:55:00,206.82,206.9,206.63,206.82,76721.0,195.0097,195.0851,194.8305,195.0097,76721.0
2018-09-26 09:30:00,206.62,206.95,206.42,206.42,20491.0,194.8211,195.1323,194.6325,194.6325,20491.0
2018-09-26 09:35:00,206.44,206.5,205.99,205.99,4452.0,194.6514,194.708,194.2271,194.2271,4452.0
2018-09-26 09:40:00,206.02,206.2,205.86,206.02,5462.0,194.2554,194.4251,194.1045,194.2554,5462.0
2018-09-26 09:45:00,205.98,205.98,205.59,205.77,7630.0,194.2177,194.2177,193.8499,194.0197,7630.0
2018-09-26 09:50:00,205.76,205.76,204.95,204.95,13500.0,194.0102,194.0102,193.2465,193.2465,13500.0
2018-09-26 09:55:00,204.9,205.5,204.74,205.5,11261.0,193.1993,193.7651,193.0485,193.7651,11261.0
2018-09-26 10:00:00,205.65,206.04,205.6,205.67,9595.0,193.9065,194.2742,193.8594,193.9254,9595.0
2018-09-26 10:05:00,205.72,205.72,205.2,205.2,23208.0,193.9725,193.9725,193.4822,193.4822,23208.0
2018-09-26 10:10:00,205.23,205.7,205.21,205.56,11853.0,193.5105,193.9536,193.4916,193.8216,11853.0
2018-09-26 10:15:00,205.62,205.87,205.62,205.79,3801.0,193.8782,194.1139,193.8782,194.0385,3801.0
2018-09-26 10:20:00,205.82,205.87,205.69,205.7,6307.0,194.0668,194.1139,193.9442,193.9536,6307.0
2018-09-26 10:25:00,205.72,205.78,205.35,205.44,7400.0,193.9725,194.0291,193.6236,193.7085,7400.0
2018-09-26 10:30:00,205.39,205.65,205.36,205.55,7500.0,193.6614,193.9065,193.6331,193.8122,7500.0
2018-09-26 10:35:00,205.55,205.99,205.54,205.94,3600.0,193.8122,194.2271,193.8028,194.1799,3600.0
2018-09-26 10:40:00,205.98,206.0,205.75,205.78,12195.0,194.2177,194.2365,194.0008,194.0291,12195.0
2018-09-26 10:45:00,205.8,205.92,205.76,205.85,3450.0,194.0479,194.1611,194.0102,194.0951,3450.0
2018-09-26 10:50:00,205.81,205.92,205.79,205.84,4346.0,194.0574,194.1611,194.0385,194.0857,4346.0
2018-09-26 10:55:00,205.86,206.0,205.83,205.91,13380.0,194.1045,194.2365,194.0762,194.1517,13380.0
2018-09-26 11:00:00,205.92,205.97,205.82,205.97,8222.0,194.1611,194.2082,194.0668,194.2082,8222.0
2018-09-26 11:05:00,205.98,206.05,205.93,206.02,8580.0,194.2177,194.2837,194.1705,194.2554,8580.0
2018-09-26 11:10:00,206.06,206.2,205.95,206.01,12855.0,194.2931,194.4251,194.1894,194.2459,12855.0
2018-09-26 11:15:00,206.04,206.08,205.91,206.0,13276.0,194.2742,194.3119,194.1517,194.2365,13276.0
2018-09-26 11:20:00,206.05,206.05,205.87,205.94,10816.0,194.2837,194.2837,194.1139,194.1799,10816.0
2018-09-26 11:25:00,205.99,206.07,205.95,205.97,9255.0,194.2271,194.3025,194.1894,194.2082,9255.0
2018-09-26 11:30:00,206.03,206.19,205.99,206.19,3406.0,194.2648,194.4157,194.2271,194.4157,3406.0
2018-09-26 11:35:00,206.19,206.19,206.05,206.05,4408.0,194.4157,194.4157,194.2837,194.2837,4408.0
2018-09-26 11:40:00,206.09,206.14,206.01,206.05,7886.0,194.3214,194.3685,194.2459,194.2837,7886.0
2018-09-26 11:45:00,206.04,206.27,206.04,206.18,2300.0,194.2742,194.4911,194.2742,194.4062,2300.0
2018-09-26 11:50:00,206.16,206.17,206.04,206.06,7830.0,194.3874,194.3968,194.2742,194.2931,7830.0
2018-09-26 11:55:00,206.12,206.33,206.12,206.3,2200.0,194.3497,194.5477,194.3497,194.5194,2200.0
2018-09-26 12:00:00,206.32,206.32,206.15,206.16,3976.0,194.5382,194.5382,194.378,194.3874,3976.0
2018-09-26 12:05:00,206.14,206.18,206.05,206.06,2535.0,194.3685,194.4062,194.2837,194.2931,2535.0
2018-09-26 12:10:00,206.1,206.1,205.95,206.04,8200.0,194.3308,194.3308,194.1894,194.2742,8200.0
2018-09-26 12:15:00,205.99,206.01,205.92,205.96,8700.0,194.2271,194.2459,194.1611,194.1988,8700.0
2018-09-26 12:20:00,205.96,206.02,205.94,205.98,4900.0,194.1988,194.2554,194.1799,194.2177,4900.0
2018-09-26 12:25:00,206.0,206.0,205.94,206.0,3875.0,194.2365,194.2365,194.1799,194.2365,3875.0
2018-09-26 12:30:00,205.99,206.02,205.98,206.0,5144.0,194.2271,194.2554,194.2177,194.2365,5144.0
2018-09-26 12:35:00,206.02,206.19,205.99,206.15,10547.0,194.2554,194.4157,194.2271,194.378,10547.0
2018-09-26 12:40:00,206.21,206.23,206.17,206.18,3046.0,194.4345,194.4534,194.3968,194.4062,3046.0
2018-09-26 12:45:00,206.19,206.22,206.15,206.19,2600.0,194.4157,194.444,194.378,194.4157,2600.0
2018-09-26 12:50:00,206.25,206.32,206.22,206.31,2034.0,194.4722,194.5382,194.444,194.5288,2034.0
2018-09-26 12:55:00,206.31,206.4,206.28,206.29,3831.0,194.5288,194.6137,194.5005,194.51,3831.0
2018-09-26 13:00:00,206.32,206.45,206.32,206.42,1900.0,194.5382,194.6608,194.5382,194.6325,1900.0
2018-09-26 13:05:00,206.41,206.43,206.36,206.39,4573.0,194.6231,194.642,194.576,194.6042,4573.0
2018-09-26 13:10:00,206.39,206.39,206.28,206.3,6681.0,194.6042,194.6042,194.5005,194.5194,6681.0
2018-09-26 13:15:00,206.3,206.42,206.3,206.34,2415.0,194.5194,194.6325,194.5194,194.5571,2415.0
2018-09-26 13:20:00,206.36,206.4,206.27,206.28,4430.0,194.576,194.6137,194.4911,194.5005,4430.0
2018-09-26 13:25:00,206.28,206.37,206.21,206.32,5013.0,194.5005,194.5854,194.4345,194.5382,5013.0
2018-09-26 13:30:00,206.31,206.36,206.25,206.25,2700.0,194.5288,194.576,194.4722,194.4722,2700.0
2018-09-26 13:35:00,206.27,206.3,206.18,206.19,3000.0,194.4911,194.5194,194.4062,194.4157,3000.0
2018-09-26 13:40:00,206.19,206.23,206.16,206.23,1100.0,194.4157,194.4534,194.3874,194.4534,1100.0
2018-09-26 13:45:00,206.23,206.24,206.09,206.11,3897.0,194.4534,194.4628,194.3214,194.3402,3897.0
2018-09-26 13:50:00,206.11,206.15,205.95,205.96,14507.0,194.3402,194.378,194.1894,194.1988,14507.0
2018-09-26 13:55:00,205.98,206.09,205.96,206.06,5132.0,194.2177,194.3214,194.1988,194.2931,5132.0
2018-09-26 14:00:00,206.26,206.38,206.0,206.35,7616.0,194.4817,194.5948,194.2365,194.5665,7616.0
2018-09-26 14:05:00,206.3,206.36,206.17,206.18,2708.0,194.5194,194.576,194.3968,194.4062,2708.0
2018-09-26 14:10:00,206.23,206.35,206.2,206.33,5347.0,194.4534,194.5665,194.4251,194.5477,5347.0
2018-09-26 14:15:00,206.34,206.67,206.33,206.63,10395.0,194.5571,194.8683,194.5477,194.8305,10395.0
2018-09-26 14:20:00,206.64,206.77,206.62,206.74,8196.0,194.84,194.9625,194.8211,194.9343,8196.0
2018-09-26 14:25:00,206.8,206.96,206.78,206.96,8397.0,194.9908,195.1417,194.972,195.1417,8397.0
2018-09-26 14:30:00,206.96,207.03,206.91,206.99,7834.0,195.1417,195.2077,195.0946,195.17,7834.0
2018-09-26 14:35:00,206.98,206.98,206.67,206.77,7767.0,195.1606,195.1606,194.8683,194.9625,7767.0
2018-09-26 14:40:00,206.74,206.79,206.61,206.62,6247.0,194.9343,194.9814,194.8117,194.8211,6247.0
2018-09-26 14:45:00,206.58,206.58,206.25,206.34,5852.0,194.7834,194.7834,194.4722,194.5571,5852.0
2018-09-26 14:50:00,206.36,206.37,206.26,206.26,2500.0,194.576,194.5854,194.4817,194.4817,2500.0
2018-09-26 14:55:00,206.22,206.34,206.22,206.25,3664.0,194.444,194.5571,194.444,194.4722,3664.0
2018-09-26 15:00:00,206.25,206.25,206.02,206.03,6000.0,194.4722,194.4722,194.2554,194.2648,6000.0
2018-09-26 15:05:00,206.01,206.06,205.86,206.02,9107.0,194.2459,194.2931,194.1045,194.2554,9107.0
2018-09-26 15:10:00,206.08,206.15,206.05,206.08,5628.0,194.3119,194.378,194.2837,194.3119,5628.0
2018-09-26 15:15:00,206.06,206.13,206.03,206.1,8546.0,194.2931,194.3591,194.2648,194.3308,8546.0
2018-09-26 15:20:00,206.12,206.31,206.11,206.24,31414.0,194.3497,194.5288,194.3402,194.4628,31414.0
2018-09-26 15:25:00,206.22,206.23,205.99,206.16,16720.0,194.444,194.4534,194.2271,194.3874,16720.0
2018-09-26 15:30:00,206.16,206.2,205.88,205.88,10075.0,194.3874,194.4251,194.1234,194.1234,10075.0
2018-09-26 15:35:00,205.86,205.97,205.74,205.92,63577.0,194.1045,194.2082,193.9914,194.1611,63577.0
2018-09-26 15:40:00,205.93,205.95,205.54,205.56,57279.0,194.1705,194.1894,193.8028,193.8216,57279.0
2018-09-26 15:45:00,205.56,205.56,204.8,204.86,15141.0,193.8216,193.8216,193.105,193.1616,15141.0
2018-09-26 15:50:00,204.84,205.1,204.75,205.1,23731.0,193.1428,193.3879,193.0579,193.3879,23731.0
2018-09-26 15:55:00,205.06,205.28,204.94,205.28,70025.0,193.3502,193.5576,193.237,193.5576,70025.0
2018-09-27 09:30:00,205.99,206.94,205.48,205.89,20089.0,194.2271,195.1228,193.7462,194.1328,20089.0
2018-09-27 09:35:00,205.76,205.89,205.01,205.69,6585.0,194.0102,194.1328,193.3031,193.9442,6585.0
2018-09-27 09:40:00,205.94,206.13,205.91,206.11,4130.0,194.1799,194.3591,194.1517,194.3402,4130.0
2018-09-27 09:45:00,206.17,206.28,205.58,205.74,10640.0,194.3968,194.5005,193.8405,193.9914,10640.0
2018-09-27 09:50:00,205.68,205.88,205.55,205.75,4802.0,193.9348,194.1234,193.8122,194.0008,4802.0
2018-09-27 09:55:00,205.78,206.16,205.72,206.12,4524.0,194.0291,194.3874,193.9725,194.3497,4524.0
2018-09-27 10:00:00,206.02,206.3,205.9,206.24,2600.0,194.2554,194.5194,194.1422,194.4628,2600.0
2018-09-27 10:05:00,206.24,206.24,206.04,206.17,6900.0,194.4628,194.4628,194.2742,194.3968,6900.0
2018-09-27 10:10:00,206.11,206.14,205.78,205.78,14992.0,194.3402,194.3685,194.0291,194.0291,14992.0
2018-09-27 10:15:00,205.82,206.22,205.78,206.06,4891.0,194.0668,194.444,194.0291,194.2931,4891.0
2018-09-27 10:20:00,206.07,206.08,205.85,205.85,1900.0,194.3025,194.3119,194.0951,194.0951,1900.0
2018-09-27 10:25:00,205.96,205.96,205.56,205.56,3101.0,194.1988,194.1988,193.8216,193.8216,3101.0
2018-09-27 10:30:00,205.61,205.8,205.59,205.8,2400.0,193.8688,194.0479,193.8499,194.0479,2400.0
2018-09-27 10:35:00,205.74,205.95,205.72,205.78,5072.0,193.9914,194.1894,193.9725,194.0291,5072.0
2018-09-27 10:40:00,205.82,205.83,205.64,205.75,6600.0,194.0668,194.0762,193.8971,194.0008,6600.0
2018-09-27 10:45:00,205.72,206.09,205.59,206.04,15720.0,193.9725,194.3214,193.8499,194.2742,15720.0
2018-09-27 10:50:00,206.03,206.04,205.75,205.81,5100.0,194.2648,194.2742,194.0008,194.0574,5100.0
2018-09-27 10:55:00,205.84,206.05,205.8,206.0,11380.0,194.0857,194.2837,194.0479,194.2365,11380.0
2018-09-27 11:00:00,206.06,206.19,206.04,206.11,8345.0,194.2931,194.4157,194.2742,194.3402,8345.0
2018-09-27 11:05:00,206.08,206.1,205.89,205.94,15210.0,194.3119,194.3308,194.1328,194.1799,15210.0
2018-09-27 11:10:00,205.94,205.94,205.63,205.63,3102.0,194.1799,194.1799,193.8876,193.8876,3102.0
2018-09-27 11:15:00,205.67,205.73,205.51,205.66,5700.0,193.9254,193.9819,193.7745,193.9159,5700.0
2018-09-27 11:20:00,205.62,205.65,205.43,205.65,27313.0,193.8782,193.9065,193.6991,193.9065,27313.0
2018-09-27 11:25:00,205.58,205.62,205.45,205.48,10900.0,193.8405,193.8782,193.7179,193.7462,10900.0
2018-09-27 11:30:00,205.45,205.45,205.28,205.29,5505.0,193.7179,193.7179,193.5576,193.5671,5505.0
2018-09-27 11:35:00,205.31,205.55,205.27,205.51,11600.0,193.5859,193.8122,193.5482,193.7745,11600.0
2018-09-27 11:40:00,205.51,205.62,205.48,205.56,4058.0,193.7745,193.8782,193.7462,193.8216,4058.0
2018-09-27 11:45:00,205.54,205.64,205.5,205.57,7605.0,193.8028,193.8971,193.7651,193.8311,7605.0
2018-09-27 11:50:00,205.54,205.64,205.48,205.58,4585.0,193.8028,193.8971,193.7462,193.8405,4585.0
2018-09-27 11:55:00,205.58,205.77,205.54,205.73,3300.0,193.8405,194.0197,193.8028,193.9819,3300.0
2018-09-27 12:00:00,205.7,205.84,205.7,205.81,5193.0,193.9536,194.0857,193.9536,194.0574,5193.0
2018-09-27 12:05:00,205.87,205.89,205.75,205.75,3619.0,194.1139,194.1328,194.0008,194.0008,3619.0
2018-09-27 12:10:00,205.68,205.74,205.68,205.72,4595.0,193.9348,193.9914,193.9348,193.9725,4595.0
2018-09-27 12:15:00,205.72,206.02,205.7,205.98,6048.0,193.9725,194.2554,193.9536,194.2177,6048.0
2018-09-27 12:20:00,205.96,206.0,205.67,205.71,3116.0,194.1988,194.2365,193.9254,193.9631,3116.0
2018-09-27 12:25:00,205.71,205.88,205.66,205.88,3500.0,193.9631,194.1234,193.9159,194.1234,3500.0
2018-09-27 12:30:00,205.85,205.9,205.73,205.79,4000.0,194.0951,194.1422,193.9819,194.0385,4000.0
2018-09-27 12:35:00,205.84,205.87,205.75,205.75,3050.0,194.0857,194.1139,194.0008,194.0008,3050.0
2018-09-27 12:40:00,205.79,205.86,205.79,205.8,2000.0,194.0385,194.1045,194.0385,194.0479,2000.0
2018-09-27 12:45:00,205.81,205.88,205.79,205.84,6506.0,194.0574,194.1234,194.0385,194.0857,6506.0
2018-09-27 12:50:00,205.84,205.87,205.7,205.75,6911.0,194.0857,194.1139,193.9536,194.0008,6911.0
2018-09-27 12:55:00,205.72,205.78,205.6,205.6,7003.0,193.9725,194.0291,193.8594,193.8594,7003.0
2018-09-27 13:00:00,205.53,205.57,205.44,205.56,6620.0,193.7934,193.8311,193.7085,193.8216,6620.0
2018-09-27 13:05:00,205.59,205.65,205.46,205.63,8899.0,193.8499,193.9065,193.7274,193.8876,8899.0
2018-09-27 13:10:00,205.63,205.63,205.46,205.48,4701.0,193.8876,193.8876,193.7274,193.7462,4701.0
2018-09-27 13:15:00,205.48,205.56,205.43,205.51,8774.0,193.7462,193.8216,193.6991,193.7745,8774.0
2018-09-27 13:20:00,205.51,205.51,205.21,205.21,6491.0,193.7745,193.7745,193.4916,193.4916,6491.0
2018-09-27 13:25:00,205.23,205.48,205.17,205.48,7404.0,193.5105,193.7462,193.4539,193.7462,7404.0
2018-09-27 13:30:00,205.48,205.51,205.38,205.38,3075.0,193.7462,193.7745,193.6519,193.6519,3075.0
2018-09-27 13:35:00,205.41,205.46,205.38,205.44,4657.0,193.6802,193.7274,193.6519,193.7085,4657.0
2018-09-27 13:40:00,205.41,205.41,205.28,205.29,2900.0,193.6802,193.6802,193.5576,193.5671,2900.0
2018-09-27 13:45:00,205.33,205.37,205.3,205.35,10000.0,193.6048,193.6425,193.5765,193.6236,10000.0
2018-09-27 13:50:00,205.32,205.32,205.21,205.22,3949.0,193.5953,193.5953,193.4916,193.5011,3949.0
2018-09-27 13:55:00,205.24,205.36,205.24,205.24,5003.0,193.5199,193.6331,193.5199,193.5199,5003.0
2018-09-27 14:00:00,205.22,205.26,205.2,205.22,22400.0,193.5011,193.5388,193.4822,193.5011,22400.0
2018-09-27 14:05:00,205.26,205.32,205.18,205.32,2974.0,193.5388,193.5953,193.4633,193.5953,2974.0
2018-09-27 14:10:00,205.31,205.35,205.23,205.23,9280.0,193.5859,193.6236,193.5105,193.5105,9280.0
2018-09-27 14:15:00,205.24,205.25,205.12,205.12,2450.0,193.5199,193.5293,193.4068,193.4068,2450.0
2018-09-27 14:20:00,205.13,205.23,205.13,205.19,2388.0,193.4162,193.5105,193.4162,193.4728,2388.0
2018-09-27 14:25:00,205.16,205.19,205.08,205.1,5002.0,193.4445,193.4728,193.3691,193.3879,5002.0
2018-09-27 14:30:00,205.1,205.25,205.09,205.25,5053.0,193.3879,193.5293,193.3785,193.5293,5053.0
2018-09-27 14:35:00,205.2,205.2,205.0,205.01,4411.0,193.4822,193.4822,193.2936,193.3031,4411.0
2018-09-27 14:40:00,205.03,205.08,204.92,204.93,12810.0,193.3219,193.3691,193.2182,193.2276,12810.0
2018-09-27 14:45:00,204.88,204.93,204.85,204.92,2913.0,193.1805,193.2276,193.1522,193.2182,2913.0
2018-09-27 14:50:00,204.91,204.94,204.84,204.87,3600.0,193.2088,193.237,193.1428,193.171,3600.0
2018-09-27 14:55:00,204.88,204.91,204.65,204.65,3263.0,193.1805,193.2088,192.9636,192.9636,3263.0
2018-09-27 15:00:00,204.7,204.73,204.51,204.51,11305.0,193.0108,193.039,192.8316,192.8316,11305.0
2018-09-27 15:05:00,204.5,204.55,204.44,204.49,7496.0,192.8222,192.8693,192.7656,192.8127,7496.0
2018-09-27 15:10:00,204.5,204.59,204.44,204.59,3338.0,192.8222,192.907,192.7656,192.907,3338.0
2018-09-27 15:15:00,204.54,204.56,204.42,204.5,5166.0,192.8599,192.8787,192.7467,192.8222,5166.0
2018-09-27 15:20:00,204.51,204.56,204.39,204.44,6766.0,192.8316,192.8787,192.7185,192.7656,6766.0
2018-09-27 15:25:00,204.42,204.45,204.33,204.37,5401.0,192.7467,192.775,192.6619,192.6996,5401.0
2018-09-27 15:30:00,204.38,204.39,204.29,204.3,8900.0,192.709,192.7185,192.6242,192.6336,8900.0
2018-09-27 15:35:00,204.31,204.55,204.29,204.46,14575.0,192.643,192.8693,192.6242,192.7845,14575.0
2018-09-27 15:40:00,204.47,204.5,204.26,204.36,12352.0,192.7939,192.8222,192.5959,192.6902,12352.0
2018-09-27 15:45:00,204.38,204.55,204.2,204.21,21285.0,192.709,192.8693,192.5393,192.5487,21285.0
2018-09-27 15:50:00,204.23,204.32,204.02,204.19,32988.0,192.5676,192.6525,192.3696,192.5299,32988.0
2018-09-27 15:55:00,204.19,204.28,203.87,204.0,108595.0,192.5299,192.6147,192.2282,192.3507,108595.0
2018-09-28 09:30:00,202.9,203.88,201.77,202.69,30833.0,191.3135,192.2376,190.2481,191.1155,30833.0
2018-09-28 09:35:00,202.43,202.44,201.79,202.1,6305.0,190.8704,190.8798,190.2669,190.5592,6305.0
2018-09-28 09:40:00,202.05,202.16,201.87,202.11,16066.0,190.5121,190.6158,190.3424,190.5687,16066.0
2018-09-28 09:45:00,202.11,202.15,201.13,201.22,21078.0,190.5687,190.6064,189.6446,189.7295,21078.0
2018-09-28 09:50:00,201.18,201.27,200.56,201.14,28263.0,189.6918,189.7766,189.1072,189.654,28263.0
2018-09-28 09:55:00,201.09,201.12,200.69,200.91,20863.0,189.6069,189.6352,189.2297,189.4372,20863.0
2018-09-28 10:00:00,200.95,201.01,200.83,200.92,23017.0,189.4749,189.5315,189.3617,189.4466,23017.0
2018-09-28 10:05:00,200.91,200.91,200.5,200.57,25140.0,189.4372,189.4372,189.0506,189.1166,25140.0
2018-09-28 10:10:00,200.55,200.71,200.28,200.7,24066.0,189.0977,189.2486,188.8432,189.2392,24066.0
2018-09-28 10:15:00,200.71,200.76,200.4,200.4,18361.0,189.2486,189.2957,188.9563,188.9563,18361.0
2018-09-28 10:20:00,200.4,200.43,199.61,199.69,22556.0,188.9563,188.9846,188.2114,188.2868,22556.0
2018-09-28 10:25:00,199.67,200.13,199.66,199.99,10937.0,188.268,188.7017,188.2586,188.5697,10937.0
2018-09-28 10:30:00,200.0,200.02,199.75,199.97,12663.0,188.5791,188.598,188.3434,188.5509,12663.0
2018-09-28 10:35:00,199.98,200.07,199.84,200.0,24743.0,188.5603,188.6451,188.4283,188.5791,24743.0
2018-09-28 10:40:00,199.97,200.04,199.87,199.91,38429.0,188.5509,188.6169,188.4566,188.4943,38429.0
2018-09-28 10:45:00,199.89,200.39,199.89,200.28,17433.0,188.4754,188.9469,188.4754,188.8432,17433.0
2018-09-28 10:50:00,200.3,200.36,200.26,200.36,11051.0,188.862,188.9186,188.8243,188.9186,11051.0
2018-09-28 10:55:00,200.34,200.68,200.28,200.62,21161.0,188.8997,189.2203,188.8432,189.1637,21161.0
2018-09-28 11:00:00,200.63,200.83,200.6,200.69,11268.0,189.1732,189.3617,189.1449,189.2297,11268.0
2018-09-28 11:05:00,200.7,200.77,200.5,200.53,6245.0,189.2392,189.3052,189.0506,189.0789,6245.0
2018-09-28 11:10:00,200.52,200.55,200.36,200.41,11785.0,189.0694,189.0977,188.9186,188.9657,11785.0
2018-09-28 11:15:00,200.4,200.49,200.4,200.45,4840.0,188.9563,189.0412,188.9563,189.0034,4840.0
2018-09-28 11:20:00,200.47,200.49,200.16,200.16,12094.0,189.0223,189.0412,188.73,188.73,12094.0
2018-09-28 11:25:00,200.15,200.19,199.91,199.97,11793.0,188.7206,188.7583,188.4943,188.5509,11793.0
2018-09-28 11:30:00,199.94,200.02,199.76,199.91,10011.0,188.5226,188.598,188.3528,188.4943,10011.0
2018-09-28 11:35:00,199.91,199.97,199.61,199.61,16536.0,188.4943,188.5509,188.2114,188.2114,16536.0
2018-09-28 11:40:00,199.61,199.69,199.5,199.57,15534.0,188.2114,188.2868,188.1077,188.1737,15534.0
2018-09-28 11:45:00,199.55,199.64,199.37,199.53,23146.0,188.1548,188.2397,187.9851,188.136,23146.0
2018-09-28 11:50:00,199.54,199.68,199.46,199.49,8680.0,188.1454,188.2774,188.07,188.0983,8680.0
2018-09-28 11:55:00,199.54,199.54,199.12,199.25,27791.0,188.1454,188.1454,187.7494,187.872,27791.0
2018-09-28 12:00:00,199.33,199.38,198.91,198.92,14653.0,187.9474,187.9945,187.5514,187.5608,14653.0
2018-09-28 12:05:00,198.94,198.96,198.67,198.67,20894.0,187.5797,187.5985,187.3251,187.3251,20894.0
2018-09-28 12:10:00,198.72,198.76,198.46,198.71,27320.0,187.3722,187.41,187.1271,187.3628,27320.0
2018-09-28 12:15:00,198.71,198.74,198.48,198.61,21068.0,187.3628,187.3911,187.1459,187.2685,21068.0
2018-09-28 12:20:00,198.61,198.61,198.04,198.08,15689.0,187.2685,187.2685,186.7311,186.7688,15689.0
2018-09-28 12:25:00,198.11,198.13,197.75,197.81,23594.0,186.7971,186.8159,186.4576,186.5142,23594.0
2018-09-28 12:30:00,197.78,197.78,197.42,197.61,31848.0,186.4859,186.4859,186.1465,186.3256,31848.0
2018-09-28 12:35:00,197.56,198.27,197.56,198.15,22764.0,186.2785,186.9479,186.2785,186.8348,22764.0
2018-09-28 12:40:00,198.12,198.28,197.82,197.82,8920.0,186.8065,186.9574,186.5236,186.5236,8920.0
2018-09-28 12:45:00,197.75,197.85,197.41,197.42,24381.0,186.4576,186.5519,186.137,186.1465,24381.0
2018-09-28 12:50:00,197.33,197.47,197.32,197.38,19968.0,186.0616,186.1936,186.0522,186.1088,19968.0
2018-09-28 12:55:00,197.42,197.6,197.23,197.47,30379.0,186.1465,186.3162,185.9673,186.1936,30379.0
2018-09-28 13:00:00,197.44,197.47,197.33,197.36,8442.0,186.1653,186.1936,186.0616,186.0899,8442.0
2018-09-28 13:05:00,197.36,197.47,197.14,197.14,20661.0,186.0899,186.1936,185.8825,185.8825,20661.0
2018-09-28 13:10:00,197.19,197.36,197.07,197.34,21618.0,185.9296,186.0899,185.8165,186.071,21618.0
2018-09-28 13:15:00,197.34,197.39,197.18,197.18,15112.0,186.071,186.1182,185.9202,185.9202,15112.0
2018-09-28 13:20:00,197.23,197.24,197.11,197.11,8146.0,185.9673,185.9768,185.8542,185.8542,8146.0
2018-09-28 13:25:00,197.1,197.16,197.07,197.14,9558.0,185.8447,185.9013,185.8165,185.8825,9558.0
2018-09-28 13:30:00,197.14,197.22,197.03,197.17,17651.0,185.8825,185.9579,185.7787,185.9107,17651.0
2018-09-28 13:35:00,197.21,197.41,197.17,197.22,13423.0,185.9485,186.137,185.9107,185.9579,13423.0
2018-09-28 13:40:00,197.26,197.26,197.06,197.07,12500.0,185.9956,185.9956,185.807,185.8165,12500.0
2018-09-28 13:45:00,197.08,197.13,196.71,196.82,22318.0,185.8259,185.873,185.477,185.5807,22318.0
2018-09-28 13:50:00,196.83,196.91,196.5,196.52,11500.0,185.5902,185.6656,185.279,185.2979,11500.0
2018-09-28 13:55:00,196.55,196.7,196.55,196.59,12615.0,185.3262,185.4676,185.3262,185.3639,12615.0
2018-09-28 14:00:00,196.59,196.6,196.41,196.49,25674.0,185.3639,185.3733,185.1941,185.2696,25674.0
2018-09-28 14:05:00,196.47,196.51,196.09,196.18,22435.0,185.2507,185.2884,184.8924,184.9773,22435.0
2018-09-28 14:10:00,196.16,196.33,196.07,196.19,23856.0,184.9584,185.1187,184.8736,184.9867,23856.0
2018-09-28 14:15:00,196.2,196.2,196.0,196.11,16525.0,184.9961,184.9961,184.8076,184.9113,16525.0
2018-09-28 14:20:00,196.14,196.23,196.12,196.22,19826.0,184.9396,185.0244,184.9207,185.015,19826.0
2018-09-28 14:25:00,196.23,196.26,196.09,196.22,10286.0,185.0244,185.0527,184.8924,185.015,10286.0
2018-09-28 14:30:00,196.24,196.65,196.24,196.65,16133.0,185.0339,185.4204,185.0339,185.4204,16133.0
2018-09-28 14:35:00,196.65,197.02,196.59,197.02,16137.0,185.4204,185.7693,185.3639,185.7693,16137.0
2018-09-28 14:40:00,197.03,197.27,196.88,197.27,12140.0,185.7787,186.005,185.6373,186.005,12140.0
2018-09-28 14:45:00,197.23,197.31,196.85,197.02,15231.0,185.9673,186.0428,185.609,185.7693,15231.0
2018-09-28 14:50:00,197.02,197.03,196.8,196.81,10086.0,185.7693,185.7787,185.5619,185.5713,10086.0
2018-09-28 14:55:00,196.81,196.81,196.43,196.43,31486.0,185.5713,185.5713,185.213,185.213,31486.0
2018-09-28 15:00:00,196.46,196.69,196.44,196.5,36857.0,185.2413,185.4582,185.2224,185.279,36857.0
2018-09-28 15:05:00,196.54,196.83,196.52,196.81,12272.0,185.3167,185.5902,185.2979,185.5713,12272.0
2018-09-28 15:10:00,196.83,197.04,196.78,196.98,18280.0,185.5902,185.7882,185.543,185.7316,18280.0
2018-09-28 15:15:00,196.98,196.98,196.8,196.8,12180.0,185.7316,185.7316,185.5619,185.5619,12180.0
2018-09-28 15:20:00,196.78,196.84,196.55,196.55,39468.0,185.543,185.5996,185.3262,185.3262,39468.0
2018-09-28 15:25:00,196.5,196.63,196.5,196.55,15278.0,185.279,185.4016,185.279,185.3262,15278.0
2018-09-28 15:30:00,196.55,196.55,196.22,196.38,20620.0,185.3262,185.3262,185.015,185.1659,20620.0
2018-09-28 15:35:00,196.38,196.39,196.04,196.09,26930.0,185.1659,185.1753,184.8453,184.8924,26930.0
2018-09-28 15:40:00,196.07,196.09,195.85,195.87,48176.0,184.8736,184.8924,184.6661,184.685,48176.0
2018-09-28 15:45:00,195.87,195.97,195.7,195.86,73462.0,184.685,184.7793,184.5247,184.6756,73462.0
2018-09-28 15:50:00,195.85,195.88,195.7,195.73,85948.0,184.6661,184.6944,184.5247,184.553,85948.0
2018-09-28 15:55:00,195.72,195.74,195.34,195.39,207115.0,184.5436,184.5624,184.1852,184.2324,207115.0
2018-10-01 09:30:00,196.5,197.56,196.3,197.11,71027.0,185.279,186.2785,185.0904,185.8542,71027.0
2018-10-01 09:35:00,197.01,197.12,196.58,196.96,24674.0,185.7599,185.8636,185.3544,185.7127,24674.0
2018-10-01 09:40:00,196.87,197.52,196.73,197.32,7686.0,185.6279,186.2408,185.4959,186.0522,7686.0
2018-10-01 09:45:00,197.46,197.86,197.25,197.61,55218.0,186.1842,186.5613,185.9862,186.3256,55218.0
2018-10-01 09:50:00,197.59,197.73,197.54,197.65,12121.0,186.3068,186.4388,186.2596,186.3633,12121.0
2018-10-01 09:55:00,197.6,198.14,197.58,198.14,10505.0,186.3162,186.8254,186.2973,186.8254,10505.0
2018-10-01 10:00:00,198.24,198.3,197.95,198.0,10211.0,186.9196,186.9762,186.6462,186.6934,10211.0
2018-10-01 10:05:00,198.06,198.29,198.03,198.29,19071.0,186.7499,186.9668,186.7216,186.9668,19071.0
2018-10-01 10:10:00,198.34,198.5,198.23,198.46,66172.0,187.0139,187.1648,186.9102,187.1271,66172.0
2018-10-01 10:15:00,198.5,198.57,197.91,198.43,20344.0,187.1648,187.2308,186.6085,187.0988,20344.0
2018-10-01 10:20:00,198.43,198.62,198.32,198.55,10722.0,187.0988,187.2779,186.9951,187.2119,10722.0
2018-10-01 10:25:00,198.62,198.75,198.5,198.67,49675.0,187.2779,187.4005,187.1648,187.3251,49675.0
2018-10-01 10:30:00,198.59,198.93,198.59,198.84,51045.0,187.2497,187.5702,187.2497,187.4854,51045.0
2018-10-01 10:35:00,198.9,198.94,198.55,198.55,10818.0,187.542,187.5797,187.2119,187.2119,10818.0
2018-10-01 10:40:00,198.56,198.91,198.56,198.74,34596.0,187.2214,187.5514,187.2214,187.3911,34596.0
2018-10-01 10:45:00,198.74,199.27,198.74,199.27,16306.0,187.3911,187.8908,187.3911,187.8908,16306.0
2018-10-01 10:50:00,199.27,199.27,198.89,198.9,10651.0,187.8908,187.8908,187.5325,187.542,10651.0
2018-10-01 10:55:00,198.9,198.96,198.68,198.95,11457.0,187.542,187.5985,187.3345,187.5891,11457.0
2018-10-01 11:00:00,198.87,198.92,198.64,198.72,34772.0,187.5137,187.5608,187.2968,187.3722,34772.0
2018-10-01 11:05:00,198.81,198.9,198.72,198.9,19300.0,187.4571,187.542,187.3722,187.542,19300.0
2018-10-01 11:10:00,198.92,199.0,198.87,198.91,13200.0,187.5608,187.6362,187.5137,187.5514,13200.0
2018-10-01 11:15:00,198.9,198.94,198.8,198.92,9459.0,187.542,187.5797,187.4477,187.5608,9459.0
2018-10-01 11:20:00,198.97,199.01,198.84,198.9,11861.0,187.608,187.6457,187.4854,187.542,11861.0
2018-10-01 11:25:00,198.9,198.93,198.87,198.91,5126.0,187.542,187.5702,187.5137,187.5514,5126.0
2018-10-01 11:30:00,198.9,198.91,198.8,198.88,7632.0,187.542,187.5514,187.4477,187.5231,7632.0
2018-10-01 11:35:00,198.87,198.99,198.85,198.99,8091.0,187.5137,187.6268,187.4948,187.6268,8091.0
2018-10-01 11:40:00,199.06,199.18,198.97,199.01,40800.0,187.6928,187.806,187.608,187.6457,40800.0
2018-10-01 11:45:00,198.99,199.03,198.83,198.91,33496.0,187.6268,187.6645,187.476,187.5514,33496.0
2018-10-01 11:50:00,198.89,198.89,198.72,198.73,14139.0,187.5325,187.5325,187.3722,187.3817,14139.0
2018-10-01 11:55:00,198.7,198.73,198.56,198.65,14075.0,187.3534,187.3817,187.2214,187.3062,14075.0
2018-10-01 12:00:00,198.6,198.76,198.6,198.72,7214.0,187.2591,187.41,187.2591,187.3722,7214.0
2018-10-01 12:05:00,198.72,198.75,198.67,198.7,6250.0,187.3722,187.4005,187.3251,187.3534,6250.0
2018-10-01 12:10:00,198.74,198.74,198.56,198.59,5750.0,187.3911,187.3911,187.2214,187.2497,5750.0
2018-10-01 12:15:00,198.58,198.67,198.53,198.61,5402.0,187.2402,187.3251,187.1931,187.2685,5402.0
2018-10-01 12:20:00,198.64,198.72,198.29,198.57,26197.0,187.2968,187.3722,186.9668,187.2308,26197.0
2018-10-01 12:25:00,198.59,198.67,198.58,198.63,7663.0,187.2497,187.3251,187.2402,187.2874,7663.0
2018-10-01 12:30:00,198.65,198.72,198.56,198.68,7101.0,187.3062,187.3722,187.2214,187.3345,7101.0
2018-10-01 12:35:00,198.71,198.83,198.69,198.83,7900.0,187.3628,187.476,187.344,187.476,7900.0
2018-10-01 12:40:00,198.84,198.84,198.67,198.76,11800.0,187.4854,187.4854,187.3251,187.41,11800.0
2018-10-01 12:45:00,198.72,198.73,198.61,198.66,6913.0,187.3722,187.3817,187.2685,187.3157,6913.0
2018-10-01 12:50:00,198.74,198.81,198.71,198.81,4200.0,187.3911,187.4571,187.3628,187.4571,4200.0
2018-10-01 12:55:00,198.77,198.85,198.71,198.72,7461.0,187.4194,187.4948,187.3628,187.3722,7461.0
2018-10-01 13:00:00,198.7,198.75,198.63,198.66,6000.0,187.3534,187.4005,187.2874,187.3157,6000.0
2018-10-01 13:05:00,198.69,198.79,198.69,198.79,5200.0,187.344,187.4382,187.344,187.4382,5200.0
2018-10-01 13:10:00,198.78,198.86,198.73,198.85,3025.0,187.4288,187.5042,187.3817,187.4948,3025.0
2018-10-01 13:15:00,198.86,198.89,198.83,198.87,4763.0,187.5042,187.5325,187.476,187.5137,4763.0
2018-10-01 13:20:00,198.91,198.91,198.76,198.77,6156.0,187.5514,187.5514,187.41,187.4194,6156.0
2018-10-01 13:25:00,198.78,198.88,198.77,198.88,4843.0,187.4288,187.5231,187.4194,187.5231,4843.0
2018-10-01 13:30:00,198.84,198.96,198.76,198.94,4884.0,187.4854,187.5985,187.41,187.5797,4884.0
2018-10-01 13:35:00,198.96,199.08,198.92,199.06,3500.0,187.5985,187.7117,187.5608,187.6928,3500.0
2018-10-01 13:40:00,199.06,199.1,198.93,199.0,6478.0,187.6928,187.7305,187.5702,187.6362,6478.0
2018-10-01 13:45:00,198.97,199.04,198.95,199.02,1610.0,187.608,187.674,187.5891,187.6551,1610.0
2018-10-01 13:50:00,198.99,199.05,198.95,199.01,3501.0,187.6268,187.6834,187.5891,187.6457,3501.0
2018-10-01 13:55:00,199.01,199.06,198.94,199.05,4977.0,187.6457,187.6928,187.5797,187.6834,4977.0
2018-10-01 14:00:00,199.05,199.06,198.89,198.89,15553.0,187.6834,187.6928,187.5325,187.5325,15553.0
2018-10-01 14:05:00,198.91,199.07,198.91,199.07,4648.0,187.5514,187.7023,187.5514,187.7023,4648.0
2018-10-01 14:10:00,199.05,199.05,198.99,199.04,4797.0,187.6834,187.6834,187.6268,187.674,4797.0
2018-10-01 14:15:00,199.08,199.08,198.98,199.01,7542.0,187.7117,187.7117,187.6174,187.6457,7542.0
2018-10-01 14:20:00,199.0,199.11,198.96,199.09,7643.0,187.6362,187.74,187.5985,187.7211,7643.0
2018-10-01 14:25:00,199.12,199.16,199.1,199.14,4121.0,187.7494,187.7871,187.7305,187.7683,4121.0
2018-10-01 14:30:00,199.14,199.14,198.98,198.98,7885.0,187.7683,187.7683,187.6174,187.6174,7885.0
2018-10-01 14:35:00,198.99,199.05,198.93,199.04,7900.0,187.6268,187.6834,187.5702,187.674,7900.0
2018-10-01 14:40:00,199.03,199.07,198.98,199.03,6498.0,187.6645,187.7023,187.6174,187.6645,6498.0
2018-10-01 14:45:00,199.04,199.13,199.0,199.05,6355.0,187.674,187.7588,187.6362,187.6834,6355.0
2018-10-01 14:50:00,199.05,199.13,199.02,199.07,5374.0,187.6834,187.7588,187.6551,187.7023,5374.0
2018-10-01 14:55:00,199.05,199.24,199.05,199.21,5803.0,187.6834,187.8625,187.6834,187.8343,5803.0
2018-10-01 15:00:00,199.21,199.3,199.18,199.26,6051.0,187.8343,187.9191,187.806,187.8814,6051.0
2018-10-01 15:05:00,199.28,199.31,199.23,199.28,10524.0,187.9003,187.9285,187.8531,187.9003,10524.0
2018-10-01 15:10:00,199.31,199.31,199.13,199.18,7661.0,187.9285,187.9285,187.7588,187.806,7661.0
2018-10-01 15:15:00,199.22,199.46,199.22,199.45,7747.0,187.8437,188.07,187.8437,188.0606,7747.0
2018-10-01 15:20:00,199.42,199.47,199.35,199.42,19008.0,188.0323,188.0794,187.9663,188.0323,19008.0
2018-10-01 15:25:00,199.39,199.4,198.93,199.11,16829.0,188.004,188.0134,187.5702,187.74,16829.0
2018-10-01 15:30:00,199.12,199.13,198.79,198.88,14095.0,187.7494,187.7588,187.4382,187.5231,14095.0
2018-10-01 15:35:00,198.92,199.0,198.87,198.95,19751.0,187.5608,187.6362,187.5137,187.5891,19751.0
2018-10-01 15:40:00,198.96,198.96,198.77,198.82,62813.0,187.5985,187.5985,187.4194,187.4665,62813.0
2018-10-01 15:45:00,198.81,199.22,198.79,199.16,19572.0,187.4571,187.8437,187.4382,187.7871,19572.0
2018-10-01 15:50:00,199.15,199.43,199.12,199.38,29482.0,187.7777,188.0417,187.7494,187.9945,29482.0
2018-10-01 15:55:00,199.38,199.54,199.35,199.41,81138.0,187.9945,188.1454,187.9663,188.0228,81138.0
2018-10-02 09:30:00,199.0,199.22,197.66,198.32,21188.0,187.6362,187.8437,186.3728,186.9951,21188.0
2018-10-02 09:35:00,198.45,198.45,197.24,197.24,25689.0,187.1177,187.1177,185.9768,185.9768,25689.0
2018-10-02 09:40:00,197.3,197.99,196.4,197.99,44831.0,186.0333,186.6839,185.1847,186.6839,44831.0
2018-10-02 09:45:00,197.78,197.97,197.22,197.37,23028.0,186.4859,186.6651,185.9579,186.0993,23028.0
2018-10-02 09:50:00,197.37,197.51,197.08,197.12,5763.0,186.0993,186.2313,185.8259,185.8636,5763.0
2018-10-02 09:55:00,197.11,197.51,197.11,197.3,9312.0,185.8542,186.2313,185.8542,186.0333,9312.0
2018-10-02 10:00:00,197.43,197.7,197.43,197.55,21600.0,186.1559,186.4105,186.1559,186.269,21600.0
2018-10-02 10:05:00,197.6,197.73,197.52,197.52,8971.0,186.3162,186.4388,186.2408,186.2408,8971.0
2018-10-02 10:10:00,197.46,197.46,197.05,197.05,2680.0,186.1842,186.1842,185.7976,185.7976,2680.0
2018-10-02 10:15:00,197.11,197.18,196.9,197.18,6056.0,185.8542,185.9202,185.6562,185.9202,6056.0
2018-10-02 10:20:00,197.25,197.36,197.13,197.28,18534.0,185.9862,186.0899,185.873,186.0145,18534.0
2018-10-02 10:25:00,197.32,197.5,197.25,197.28,6995.0,186.0522,186.2219,185.9862,186.0145,6995.0
2018-10-02 10:30:00,197.28,197.29,197.0,197.06,3405.0,186.0145,186.0239,185.7505,185.807,3405.0
2018-10-02 10:35:00,197.0,197.07,196.8,196.91,4397.0,185.7505,185.8165,185.5619,185.6656,4397.0
2018-10-02 10:40:00,196.91,197.15,196.9,197.1,8361.0,185.6656,185.8919,185.6562,185.8447,8361.0
2018-10-02 10:45:00,197.1,197.29,197.03,197.29,6378.0,185.8447,186.0239,185.7787,186.0239,6378.0
2018-10-02 10:50:00,197.3,197.33,196.87,196.88,9138.0,186.0333,186.0616,185.6279,185.6373,9138.0
2018-10-02 10:55:00,196.99,197.0,196.77,196.82,5761.0,185.741,185.7505,185.5336,185.5807,5761.0
2018-10-02 11:00:00,196.81,196.83,196.62,196.83,6419.0,185.5713,185.5902,185.3922,185.5902,6419.0
2018-10-02 11:05:00,196.89,196.93,196.75,196.88,3500.0,185.6467,185.6845,185.5147,185.6373,3500.0
2018-10-02 11:10:00,196.89,196.94,196.82,196.88,4218.0,185.6467,185.6939,185.5807,185.6373,4218.0
2018-10-02 11:15:00,196.85,196.98,196.82,196.87,8012.0,185.609,185.7316,185.5807,185.6279,8012.0
2018-10-02 11:20:00,196.91,197.0,196.89,196.96,3896.0,185.6656,185.7505,185.6467,185.7127,3896.0
2018-10-02 11:25:00,196.93,197.0,196.88,196.93,6154.0,185.6845,185.7505,185.6373,185.6845,6154.0
2018-10-02 11:30:00,196.92,196.99,196.87,196.92,2500.0,185.675,185.741,185.6279,185.675,2500.0
2018-10-02 11:35:00,196.95,196.95,196.84,196.89,5400.0,185.7033,185.7033,185.5996,185.6467,5400.0
2018-10-02 11:40:00,196.89,196.98,196.89,196.92,3716.0,185.6467,185.7316,185.6467,185.675,3716.0
2018-10-02 11:45:00,196.98,196.99,196.79,196.81,7162.0,185.7316,185.741,185.5524,185.5713,7162.0
2018-10-02 11:50:00,196.77,196.89,196.7,196.82,7740.0,185.5336,185.6467,185.4676,185.5807,7740.0
2018-10-02 11:55:00,196.78,196.9,196.54,196.7,8847.0,185.543,185.6562,185.3167,185.4676,8847.0
2018-10-02 12:00:00,196.55,196.84,196.55,196.78,2915.0,185.3262,185.5996,185.3262,185.543,2915.0
2018-10-02 12:05:00,196.69,196.89,196.69,196.89,4200.0,185.4582,185.6467,185.4582,185.6467,4200.0
2018-10-02 12:10:00,196.9,196.91,196.5,196.5,7006.0,185.6562,185.6656,185.279,185.279,7006.0
2018-10-02 12:15:00,196.58,196.59,196.48,196.57,1599.0,185.3544,185.3639,185.2602,185.345,1599.0
2018-10-02 12:20:00,196.55,196.55,196.4,196.48,3729.0,185.3262,185.3262,185.1847,185.2602,3729.0
2018-10-02 12:25:00,196.46,196.56,196.33,196.46,3000.0,185.2413,185.3356,185.1187,185.2413,3000.0
2018-10-02 12:30:00,196.52,196.82,196.48,196.82,3600.0,185.2979,185.5807,185.2602,185.5807,3600.0
2018-10-02 12:35:00,196.78,196.95,196.74,196.95,6300.0,185.543,185.7033,185.5053,185.7033,6300.0
2018-10-02 12:40:00,196.9,196.96,196.78,196.81,8497.0,185.6562,185.7127,185.543,185.5713,8497.0
2018-10-02 12:45:00,196.78,196.81,196.49,196.5,5800.0,185.543,185.5713,185.2696,185.279,5800.0
2018-10-02 12:50:00,196.56,196.56,196.42,196.49,4515.0,185.3356,185.3356,185.2036,185.2696,4515.0
2018-10-02 12:55:00,196.49,196.49,196.33,196.37,3600.0,185.2696,185.2696,185.1187,185.1564,3600.0
2018-10-02 13:00:00,196.41,196.56,196.4,196.56,4174.0,185.1941,185.3356,185.1847,185.3356,4174.0
2018-10-02 13:05:00,196.62,196.64,196.54,196.59,2900.0,185.3922,185.411,185.3167,185.3639,2900.0
2018-10-02 13:10:00,196.63,196.74,196.61,196.71,4616.0,185.4016,185.5053,185.3827,185.477,4616.0
2018-10-02 13:15:00,196.76,196.81,196.53,196.59,12821.0,185.5242,185.5713,185.3073,185.3639,12821.0
2018-10-02 13:20:00,196.62,196.65,196.51,196.55,9026.0,185.3922,185.4204,185.2884,185.3262,9026.0
2018-10-02 13:25:00,196.55,196.58,196.48,196.52,8636.0,185.3262,185.3544,185.2602,185.2979,8636.0
2018-10-02 13:30:00,196.5,196.64,196.5,196.64,6166.0,185.279,185.411,185.279,185.411,6166.0
2018-10-02 13:35:00,196.62,196.69,196.61,196.69,3505.0,185.3922,185.4582,185.3827,185.4582,3505.0
2018-10-02 13:40:00,196.69,197.0,196.69,196.93,7703.0,185.4582,185.7505,185.4582,185.6845,7703.0
2018-10-02 13:45:00,196.97,197.06,196.89,196.91,12819.0,185.7222,185.807,185.6467,185.6656,12819.0
2018-10-02 13:50:00,196.91,197.0,196.79,196.85,12997.0,185.6656,185.7505,185.5524,185.609,12997.0
2018-10-02 13:55:00,196.86,197.01,196.83,197.01,3421.0,185.6185,185.7599,185.5902,185.7599,3421.0
2018-10-02 14:00:00,196.98,197.16,196.95,197.16,6053.0,185.7316,185.9013,185.7033,185.9013,6053.0
2018-10-02 14:05:00,197.16,197.39,197.16,197.35,14576.0,185.9013,186.1182,185.9013,186.0805,14576.0
2018-10-02 14:10:00,197.32,197.33,196.87,197.01,13033.0,186.0522,186.0616,185.6279,185.7599,13033.0
2018-10-02 14:15:00,197.0,197.14,196.98,197.1,12383.0,185.7505,185.8825,185.7316,185.8447,12383.0
2018-10-02 14:20:00,197.12,197.34,197.09,197.32,4839.0,185.8636,186.071,185.8353,186.0522,4839.0
2018-10-02 14:25:00,197.3,197.3,197.07,197.12,5573.0,186.0333,186.0333,185.8165,185.8636,5573.0
2018-10-02 14:30:00,197.11,197.12,196.98,197.02,5403.0,185.8542,185.8636,185.7316,185.7693,5403.0
2018-10-02 14:35:00,197.0,197.04,196.95,196.96,7933.0,185.7505,185.7882,185.7033,185.7127,7933.0
2018-10-02 14:40:00,196.98,197.12,196.98,197.1,8210.0,185.7316,185.8636,185.7316,185.8447,8210.0
2018-10-02 14:45:00,197.1,197.37,197.08,197.35,5076.0,185.8447,186.0993,185.8259,186.0805,5076.0
2018-10-02 14:50:00,197.35,197.37,197.16,197.16,12102.0,186.0805,186.0993,185.9013,185.9013,12102.0
2018-10-02 14:55:00,197.18,197.24,197.08,197.23,7452.0,185.9202,185.9768,185.8259,185.9673,7452.0
2018-10-02 15:00:00,197.21,197.24,196.91,196.92,9600.0,185.9485,185.9768,185.6656,185.675,9600.0
2018-10-02 15:05:00,196.9,197.12,196.88,197.12,7965.0,185.6562,185.8636,185.6373,185.8636,7965.0
2018-10-02 15:10:00,197.14,197.16,196.95,196.96,20869.0,185.8825,185.9013,185.7033,185.7127,20869.0
2018-10-02 15:15:00,196.98,197.0,196.72,196.72,9377.0,185.7316,185.7505,185.4864,185.4864,9377.0
2018-10-02 15:20:00,196.72,196.77,196.68,196.72,6609.0,185.4864,185.5336,185.4487,185.4864,6609.0
2018-10-02 15:25:00,196.75,196.9,196.75,196.79,7445.0,185.5147,185.6562,185.5147,185.5524,7445.0
2018-10-02 15:30:00,196.82,196.98,196.82,196.92,10636.0,185.5807,185.7316,185.5807,185.675,10636.0
2018-10-02 15:35:00,196.9,196.95,196.78,196.78,13598.0,185.6562,185.7033,185.543,185.543,13598.0
2018-10-02 15:40:00,196.79,196.92,196.79,196.83,10672.0,185.5524,185.675,185.5524,185.5902,10672.0
2018-10-02 15:45:00,196.83,197.04,196.83,196.95,15531.0,185.5902,185.7882,185.5902,185.7033,15531.0
2018-10-02 15:50:00,196.95,196.95,196.7,196.72,22455.0,185.7033,185.7033,185.4676,185.4864,22455.0
2018-10-02 15:55:00,196.71,196.75,196.62,196.65,63925.0,185.477,185.5147,185.3922,185.4204,63925.0
2018-10-03 09:30:00,197.62,198.71,197.55,198.48,21248.0,186.3351,187.3628,186.269,187.1459,21248.0
2018-10-03 09:35:00,198.48,198.5,197.79,197.87,15652.0,187.1459,187.1648,186.4953,186.5708,15652.0
2018-10-03 09:40:00,197.87,198.22,197.19,197.4,16130.0,186.5708,186.9008,185.9296,186.1276,16130.0
2018-10-03 09:45:00,197.52,197.82,197.51,197.82,14986.0,186.2408,186.5236,186.2313,186.5236,14986.0
2018-10-03 09:50:00,197.87,197.96,197.66,197.83,11854.0,186.5708,186.6556,186.3728,186.5331,11854.0
2018-10-03 09:55:00,197.73,197.84,197.4,197.6,14600.0,186.4388,186.5425,186.1276,186.3162,14600.0
2018-10-03 10:00:00,197.69,197.98,197.69,197.96,7621.0,186.4011,186.6745,186.4011,186.6556,7621.0
2018-10-03 10:05:00,197.79,197.98,197.63,197.73,3964.0,186.4953,186.6745,186.3445,186.4388,3964.0
2018-10-03 10:10:00,197.73,197.83,197.6,197.82,4831.0,186.4388,186.5331,186.3162,186.5236,4831.0
2018-10-03 10:15:00,197.81,197.82,197.52,197.75,5939.0,186.5142,186.5236,186.2408,186.4576,5939.0
2018-10-03 10:20:00,197.7,197.87,197.57,197.74,7337.0,186.4105,186.5708,186.2879,186.4482,7337.0
2018-10-03 10:25:00,197.74,197.79,197.45,197.51,6701.0,186.4482,186.4953,186.1748,186.2313,6701.0
2018-10-03 10:30:00,197.54,197.64,197.51,197.6,5051.0,186.2596,186.3539,186.2313,186.3162,5051.0
2018-10-03 10:35:00,197.64,197.71,197.51,197.55,3692.0,186.3539,186.4199,186.2313,186.269,3692.0
2018-10-03 10:40:00,197.52,197.57,197.42,197.51,4710.0,186.2408,186.2879,186.1465,186.2313,4710.0
2018-10-03 10:45:00,197.5,197.58,197.31,197.32,5499.0,186.2219,186.2973,186.0428,186.0522,5499.0
2018-10-03 10:50:00,197.34,197.53,197.34,197.47,4192.0,186.071,186.2502,186.071,186.1936,4192.0
2018-10-03 10:55:00,197.45,197.59,197.41,197.51,5600.0,186.1748,186.3068,186.137,186.2313,5600.0
2018-10-03 11:00:00,197.52,197.57,197.41,197.47,18859.0,186.2408,186.2879,186.137,186.1936,18859.0
2018-10-03 11:05:00,197.49,197.63,197.4,197.44,15729.0,186.2125,186.3445,186.1276,186.1653,15729.0
2018-10-03 11:10:00,197.44,197.44,197.16,197.24,19211.0,186.1653,186.1653,185.9013,185.9768,19211.0
2018-10-03 11:15:00,197.24,197.41,197.24,197.31,4608.0,185.9768,186.137,185.9768,186.0428,4608.0
2018-10-03 11:20:00,197.3,197.44,197.28,197.44,6500.0,186.0333,186.1653,186.0145,186.1653,6500.0
2018-10-03 11:25:00,197.46,197.72,197.45,197.65,23812.0,186.1842,186.4293,186.1748,186.3633,23812.0
2018-10-03 11:30:00,197.65,197.73,197.48,197.49,9196.0,186.3633,186.4388,186.203,186.2125,9196.0
2018-10-03 11:35:00,197.49,197.49,197.29,197.29,8809.0,186.2125,186.2125,186.0239,186.0239,8809.0
2018-10-03 11:40:00,197.29,197.29,197.07,197.12,3730.0,186.0239,186.0239,185.8165,185.8636,3730.0
2018-10-03 11:45:00,197.09,197.53,197.09,197.5,6419.0,185.8353,186.2502,185.8353,186.2219,6419.0
2018-10-03 11:50:00,197.55,197.89,197.55,197.75,4540.0,186.269,186.5896,186.269,186.4576,4540.0
2018-10-03 11:55:00,197.75,197.76,197.6,197.66,8336.0,186.4576,186.4671,186.3162,186.3728,8336.0
2018-10-03 12:00:00,197.65,197.91,197.63,197.9,8507.0,186.3633,186.6085,186.3445,186.5991,8507.0
2018-10-03 12:05:00,197.9,197.93,197.69,197.71,5058.0,186.5991,186.6273,186.4011,186.4199,5058.0
2018-10-03 12:10:00,197.72,197.9,197.61,197.61,6265.0,186.4293,186.5991,186.3256,186.3256,6265.0
2018-10-03 12:15:00,197.65,197.73,197.62,197.73,1689.0,186.3633,186.4388,186.3351,186.4388,1689.0
2018-10-03 12:20:00,197.71,197.73,197.56,197.67,5243.0,186.4199,186.4388,186.2785,186.3822,5243.0
2018-10-03 12:25:00,197.72,197.77,197.53,197.54,2300.0,186.4293,186.4765,186.2502,186.2596,2300.0
2018-10-03 12:30:00,197.59,197.79,197.52,197.78,7404.0,186.3068,186.4953,186.2408,186.4859,7404.0
2018-10-03 12:35:00,197.8,197.82,197.57,197.58,4800.0,186.5048,186.5236,186.2879,186.2973,4800.0
2018-10-03 12:40:00,197.55,197.79,197.54,197.7,4429.0,186.269,186.4953,186.2596,186.4105,4429.0
2018-10-03 12:45:00,197.71,197.71,197.62,197.69,4600.0,186.4199,186.4199,186.3351,186.4011,4600.0
2018-10-03 12:50:00,197.66,197.68,197.19,197.26,9930.0,186.3728,186.3916,185.9296,185.9956,9930.0
2018-10-03 12:55:00,197.29,197.31,197.06,197.13,7605.0,186.0239,186.0428,185.807,185.873,7605.0
2018-10-03 13:00:00,197.13,197.16,197.0,197.07,6697.0,185.873,185.9013,185.7505,185.8165,6697.0
2018-10-03 13:05:00,197.08,197.08,196.61,196.64,8181.0,185.8259,185.8259,185.3827,185.411,8181.0
2018-10-03 13:10:00,196.68,196.72,196.35,196.65,10168.0,185.4487,185.4864,185.1376,185.4204,10168.0
2018-10-03 13:15:00,196.65,196.86,196.61,196.86,3775.0,185.4204,185.6185,185.3827,185.6185,3775.0
2018-10-03 13:20:00,196.82,197.09,196.82,197.01,5797.0,185.5807,185.8353,185.5807,185.7599,5797.0
2018-10-03 13:25:00,197.05,197.19,196.99,197.19,15200.0,185.7976,185.9296,185.741,185.9296,15200.0
2018-10-03 13:30:00,197.2,197.23,197.09,197.13,6760.0,185.939,185.9673,185.8353,185.873,6760.0
2018-10-03 13:35:00,197.16,197.17,197.02,197.04,11800.0,185.9013,185.9107,185.7693,185.7882,11800.0
2018-10-03 13:40:00,197.08,197.08,196.73,196.85,6579.0,185.8259,185.8259,185.4959,185.609,6579.0
2018-10-03 13:45:00,196.85,196.92,196.74,196.78,5733.0,185.609,185.675,185.5053,185.543,5733.0
2018-10-03 13:50:00,196.8,196.8,196.69,196.72,4618.0,185.5619,185.5619,185.4582,185.4864,4618.0
2018-10-03 13:55:00,196.76,196.79,196.68,196.68,4848.0,185.5242,185.5524,185.4487,185.4487,4848.0
2018-10-03 14:00:00,196.7,196.92,196.67,196.92,21000.0,185.4676,185.675,185.4393,185.675,21000.0
2018-10-03 14:05:00,196.89,197.21,196.75,196.84,17813.0,185.6467,185.9485,185.5147,185.5996,17813.0
2018-10-03 14:10:00,197.0,197.07,196.94,196.99,3400.0,185.7505,185.8165,185.6939,185.741,3400.0
2018-10-03 14:15:00,197.05,197.11,196.99,197.05,4779.0,185.7976,185.8542,185.741,185.7976,4779.0
2018-10-03 14:20:00,197.04,197.11,196.82,196.89,24767.0,185.7882,185.8542,185.5807,185.6467,24767.0
2018-10-03 14:25:00,196.88,196.88,196.82,196.86,3200.0,185.6373,185.6373,185.5807,185.6185,3200.0
2018-10-03 14:30:00,196.86,196.86,196.72,196.73,27361.0,185.6185,185.6185,185.4864,185.4959,27361.0
2018-10-03 14:35:00,196.72,196.72,196.49,196.71,6667.0,185.4864,185.4864,185.2696,185.477,6667.0
2018-10-03 14:40:00,196.66,196.69,196.5,196.66,4725.0,185.4299,185.4582,185.279,185.4299,4725.0
2018-10-03 14:45:00,196.66,196.66,196.36,196.4,4541.0,185.4299,185.4299,185.147,185.1847,4541.0
2018-10-03 14:50:00,196.36,196.42,196.3,196.34,53801.0,185.147,185.2036,185.0904,185.1281,53801.0
2018-10-03 14:55:00,196.38,196.5,196.34,196.44,4309.0,185.1659,185.279,185.1281,185.2224,4309.0
2018-10-03 15:00:00,196.52,196.53,196.36,196.41,13749.0,185.2979,185.3073,185.147,185.1941,13749.0
2018-10-03 15:05:00,196.42,196.43,196.28,196.41,25666.0,185.2036,185.213,185.0716,185.1941,25666.0
2018-10-03 15:10:00,196.45,196.54,196.39,196.48,11872.0,185.2319,185.3167,185.1753,185.2602,11872.0
2018-10-03 15:15:00,196.46,196.51,196.2,196.2,5378.0,185.2413,185.2884,184.9961,184.9961,5378.0
2018-10-03 15:20:00,196.2,196.21,195.97,196.02,7214.0,184.9961,185.0056,184.7793,184.8264,7214.0
2018-10-03 15:25:00,196.0,196.17,195.89,196.14,6901.0,184.8076,184.9679,184.7038,184.9396,6901.0
2018-10-03 15:30:00,196.15,196.33,196.1,196.19,45942.0,184.949,185.1187,184.9019,184.9867,45942.0
2018-10-03 15:35:00,196.19,196.21,195.87,195.92,15808.0,184.9867,185.0056,184.685,184.7321,15808.0
2018-10-03 15:40:00,195.92,196.02,195.83,195.92,21745.0,184.7321,184.8264,184.6473,184.7321,21745.0
2018-10-03 15:45:00,195.99,196.18,195.99,195.99,21418.0,184.7981,184.9773,184.7981,184.7981,21418.0
2018-10-03 15:50:00,195.99,196.08,195.85,195.89,26814.0,184.7981,184.883,184.6661,184.7038,26814.0
2018-10-03 15:55:00,195.89,195.94,195.69,195.7,71285.0,184.7038,184.751,184.5153,184.5247,71285.0
2018-10-04 09:30:00,196.07,196.66,195.57,195.75,25778.0,184.8736,185.4299,184.4021,184.5718,25778.0
2018-10-04 09:35:00,195.76,196.1,195.47,195.94,10406.0,184.5813,184.9019,184.3078,184.751,10406.0
2018-10-04 09:40:00,196.0,196.0,195.41,195.72,22327.0,184.8076,184.8076,184.2513,184.5436,22327.0
2018-10-04 09:45:00,195.75,195.99,195.57,195.93,17302.0,184.5718,184.7981,184.4021,184.7416,17302.0
2018-10-04 09:50:00,195.93,195.94,195.65,195.71,29191.0,184.7416,184.751,184.4775,184.5341,29191.0
2018-10-04 09:55:00,195.76,195.87,195.64,195.84,5700.0,184.5813,184.685,184.4681,184.6567,5700.0
2018-10-04 10:00:00,195.85,195.85,195.47,195.72,23024.0,184.6661,184.6661,184.3078,184.5436,23024.0
2018-10-04 10:05:00,195.73,195.73,195.53,195.53,8229.0,184.553,184.553,184.3644,184.3644,8229.0
2018-10-04 10:10:00,195.53,195.54,195.03,195.21,6784.0,184.3644,184.3738,183.893,184.0627,6784.0
2018-10-04 10:15:00,195.3,195.3,195.05,195.1,8315.0,184.1475,184.1475,183.9118,183.959,8315.0
2018-10-04 10:20:00,195.1,195.14,194.55,194.55,11315.0,183.959,183.9967,183.4404,183.4404,11315.0
2018-10-04 10:25:00,194.57,194.73,194.5,194.72,28814.0,183.4592,183.6101,183.3932,183.6007,28814.0
2018-10-04 10:30:00,194.75,194.81,194.38,194.55,16851.0,183.6289,183.6855,183.2801,183.4404,16851.0
2018-10-04 10:35:00,194.5,194.6,194.4,194.52,11013.0,183.3932,183.4875,183.2989,183.4121,11013.0
2018-10-04 10:40:00,194.52,194.95,194.37,194.85,22182.0,183.4121,183.8175,183.2706,183.7232,22182.0
2018-10-04 10:45:00,194.85,195.23,194.8,195.09,10980.0,183.7232,184.0815,183.6761,183.9495,10980.0
2018-10-04 10:50:00,195.09,195.31,195.02,195.3,6746.0,183.9495,184.157,183.8835,184.1475,6746.0
2018-10-04 10:55:00,195.3,195.37,195.21,195.32,47277.0,184.1475,184.2135,184.0627,184.1664,47277.0
2018-10-04 11:00:00,195.3,195.79,195.28,195.68,5870.0,184.1475,184.6096,184.1287,184.5058,5870.0
2018-10-04 11:05:00,195.63,195.67,195.25,195.29,7700.0,184.4587,184.4964,184.1004,184.1381,7700.0
2018-10-04 11:10:00,195.3,195.31,195.07,195.24,8302.0,184.1475,184.157,183.9307,184.091,8302.0
2018-10-04 11:15:00,195.2,195.29,194.69,194.74,7273.0,184.0532,184.1381,183.5724,183.6195,7273.0
2018-10-04 11:20:00,194.74,194.97,194.68,194.97,12220.0,183.6195,183.8364,183.5629,183.8364,12220.0
2018-10-04 11:25:00,194.85,194.99,194.79,194.85,11064.0,183.7232,183.8552,183.6667,183.7232,11064.0
2018-10-04 11:30:00,194.89,194.96,194.69,194.81,4663.0,183.7609,183.8269,183.5724,183.6855,4663.0
2018-10-04 11:35:00,194.78,194.89,194.62,194.66,5104.0,183.6572,183.7609,183.5064,183.5441,5104.0
2018-10-04 11:40:00,194.64,194.83,194.64,194.74,4501.0,183.5252,183.7044,183.5252,183.6195,4501.0
2018-10-04 11:45:00,194.74,194.94,194.7,194.7,11611.0,183.6195,183.8081,183.5818,183.5818,11611.0
2018-10-04 11:50:00,194.71,194.77,194.66,194.77,3369.0,183.5912,183.6478,183.5441,183.6478,3369.0
2018-10-04 11:55:00,194.77,194.79,194.53,194.53,5946.0,183.6478,183.6667,183.4215,183.4215,5946.0
2018-10-04 12:00:00,194.5,194.5,194.07,194.15,13398.0,183.3932,183.3932,182.9878,183.0632,13398.0
2018-10-04 12:05:00,194.15,194.36,194.09,194.14,16783.0,183.0632,183.2612,183.0066,183.0538,16783.0
2018-10-04 12:10:00,194.17,194.17,193.86,193.86,7666.0,183.0821,183.0821,182.7898,182.7898,7666.0
2018-10-04 12:15:00,193.88,193.88,193.61,193.67,9829.0,182.8086,182.8086,182.554,182.6106,9829.0
2018-10-04 12:20:00,193.73,193.87,193.65,193.78,26750.0,182.6672,182.7992,182.5918,182.7143,26750.0
2018-10-04 12:25:00,193.82,194.0,193.78,194.0,7247.0,182.752,182.9218,182.7143,182.9218,7247.0
2018-10-04 12:30:00,193.9,194.36,193.9,194.36,6982.0,182.8275,183.2612,182.8275,183.2612,6982.0
2018-10-04 12:35:00,194.33,194.5,194.28,194.3,8953.0,183.2329,183.3932,183.1858,183.2046,8953.0
2018-10-04 12:40:00,194.3,194.32,193.87,193.89,5100.0,183.2046,183.2235,182.7992,182.8181,5100.0
2018-10-04 12:45:00,193.85,193.89,193.75,193.75,3308.0,182.7803,182.8181,182.686,182.686,3308.0
2018-10-04 12:50:00,193.8,193.84,193.44,193.46,7787.0,182.7332,182.7709,182.3937,182.4126,7787.0
2018-10-04 12:55:00,193.42,193.48,193.35,193.47,4334.0,182.3749,182.4315,182.3089,182.422,4334.0
2018-10-04 13:00:00,193.43,193.47,193.36,193.4,7547.0,182.3843,182.422,182.3183,182.356,7547.0
2018-10-04 13:05:00,193.47,193.53,193.3,193.3,4141.0,182.422,182.4786,182.2617,182.2617,4141.0
2018-10-04 13:10:00,193.3,193.3,192.9,193.01,5904.0,182.2617,182.2617,181.8846,181.9883,5904.0
2018-10-04 13:15:00,193.0,193.21,193.0,193.05,5787.0,181.9789,182.1769,181.9789,182.026,5787.0
2018-10-04 13:20:00,193.06,193.1,192.79,193.02,8897.0,182.0354,182.0732,181.7809,181.9977,8897.0
2018-10-04 13:25:00,193.11,193.13,193.01,193.05,5684.0,182.0826,182.1015,181.9883,182.026,5684.0
2018-10-04 13:30:00,193.05,193.09,192.82,192.85,17819.0,182.026,182.0637,181.8092,181.8374,17819.0
2018-10-04 13:35:00,192.91,193.01,192.88,192.95,3846.0,181.894,181.9883,181.8657,181.9317,3846.0
2018-10-04 13:40:00,192.96,193.26,192.96,193.24,7191.0,181.9412,182.224,181.9412,182.2052,7191.0
2018-10-04 13:45:00,193.19,193.2,193.09,193.09,7039.0,182.158,182.1675,182.0637,182.0637,7039.0
2018-10-04 13:50:00,193.07,193.25,193.04,193.25,4742.0,182.0449,182.2146,182.0166,182.2146,4742.0
2018-10-04 13:55:00,193.17,193.21,193.0,193.0,10145.0,182.1392,182.1769,181.9789,181.9789,10145.0
2018-10-04 14:00:00,192.98,193.17,192.88,193.17,6347.0,181.96,182.1392,181.8657,182.1392,6347.0
2018-10-04 14:05:00,193.15,193.19,192.96,192.96,5294.0,182.1203,182.158,181.9412,181.9412,5294.0
2018-10-04 14:10:00,192.95,193.04,192.83,193.01,4718.0,181.9317,182.0166,181.8186,181.9883,4718.0
2018-10-04 14:15:00,192.99,192.99,192.78,192.78,3201.0,181.9694,181.9694,181.7714,181.7714,3201.0
2018-10-04 14:20:00,192.84,192.84,192.71,192.72,5059.0,181.828,181.828,181.7054,181.7149,5059.0
2018-10-04 14:25:00,192.72,192.74,192.55,192.61,6930.0,181.7149,181.7337,181.5546,181.6111,6930.0
2018-10-04 14:30:00,192.61,192.67,192.29,192.31,7846.0,181.6111,181.6677,181.3094,181.3283,7846.0
2018-10-04 14:35:00,192.39,192.61,192.32,192.55,22661.0,181.4037,181.6111,181.3377,181.5546,22661.0
2018-10-04 14:40:00,192.52,192.67,192.44,192.5,10230.0,181.5263,181.6677,181.4509,181.5074,10230.0
2018-10-04 14:45:00,192.56,192.79,192.46,192.54,12363.0,181.564,181.7809,181.4697,181.5451,12363.0
2018-10-04 14:50:00,192.56,192.68,192.42,192.55,27260.0,181.564,181.6771,181.432,181.5546,27260.0
2018-10-04 14:55:00,192.6,193.0,192.56,192.99,11539.0,181.6017,181.9789,181.564,181.9694,11539.0
2018-10-04 15:00:00,193.0,193.1,192.88,193.03,7812.0,181.9789,182.0732,181.8657,182.0072,7812.0
2018-10-04 15:05:00,193.03,193.22,193.0,193.15,7029.0,182.0072,182.1863,181.9789,182.1203,7029.0
2018-10-04 15:10:00,193.22,193.29,192.91,192.93,10269.0,182.1863,182.2523,181.894,181.9129,10269.0
2018-10-04 15:15:00,192.98,193.07,192.9,192.97,15921.0,181.96,182.0449,181.8846,181.9506,15921.0
2018-10-04 15:20:00,192.95,193.0,192.78,192.85,9790.0,181.9317,181.9789,181.7714,181.8374,9790.0
2018-10-04 15:25:00,192.85,193.01,192.81,192.89,14803.0,181.8374,181.9883,181.7997,181.8752,14803.0
2018-10-04 15:30:00,192.86,193.09,192.86,192.95,21447.0,181.8469,182.0637,181.8469,181.9317,21447.0
2018-10-04 15:35:00,192.93,192.98,192.78,192.78,11948.0,181.9129,181.96,181.7714,181.7714,11948.0
2018-10-04 15:40:00,192.78,192.86,192.71,192.82,27278.0,181.7714,181.8469,181.7054,181.8092,27278.0
2018-10-04 15:45:00,192.79,193.2,192.79,193.09,48088.0,181.7809,182.1675,181.7809,182.0637,48088.0
2018-10-04 15:50:00,193.1,193.16,192.91,192.94,80245.0,182.0732,182.1297,181.894,181.9223,80245.0
2018-10-04 15:55:00,192.94,192.98,192.7,192.84,144676.0,181.9223,181.96,181.696,181.828,144676.0
2018-10-05 09:30:00,193.08,193.36,192.11,192.84,22355.0,182.0543,182.3183,181.1397,181.828,22355.0
2018-10-05 09:35:00,192.95,193.49,192.95,193.43,6419.0,181.9317,182.4409,181.9317,182.3843,6419.0
2018-10-05 09:40:00,193.76,194.09,193.76,194.09,2145.0,182.6955,183.0066,182.6955,183.0066,2145.0
2018-10-05 09:45:00,194.19,194.79,194.19,194.35,7172.0,183.1009,183.6667,183.1009,183.2518,7172.0
2018-10-05 09:50:00,194.21,194.6,194.15,194.5,5732.0,183.1198,183.4875,183.0632,183.3932,5732.0
2018-10-05 09:55:00,194.52,194.52,194.13,194.2,5051.0,183.4121,183.4121,183.0443,183.1103,5051.0
2018-10-05 10:00:00,194.2,194.36,193.88,193.88,8686.0,183.1103,183.2612,182.8086,182.8086,8686.0
2018-10-05 10:05:00,193.97,194.15,193.75,193.75,34108.0,182.8935,183.0632,182.686,182.686,34108.0
2018-10-05 10:10:00,193.77,193.84,193.54,193.62,9516.0,182.7049,182.7709,182.488,182.5635,9516.0
2018-10-05 10:15:00,193.62,193.97,193.61,193.78,5789.0,182.5635,182.8935,182.554,182.7143,5789.0
2018-10-05 10:20:00,193.67,194.1,193.67,194.07,4365.0,182.6106,183.0161,182.6106,182.9878,4365.0
2018-10-05 10:25:00,194.16,194.24,194.1,194.14,2879.0,183.0726,183.1481,183.0161,183.0538,2879.0
2018-10-05 10:30:00,194.18,194.34,194.09,194.33,4100.0,183.0915,183.2424,183.0066,183.2329,4100.0
2018-10-05 10:35:00,194.36,194.58,194.35,194.58,8601.0,183.2612,183.4686,183.2518,183.4686,8601.0
2018-10-05 10:40:00,194.5,194.78,194.5,194.74,10083.0,183.3932,183.6572,183.3932,183.6195,10083.0
2018-10-05 10:45:00,194.69,194.78,194.39,194.39,9166.0,183.5724,183.6572,183.2895,183.2895,9166.0
2018-10-05 10:50:00,194.38,194.44,194.21,194.29,6425.0,183.2801,183.3366,183.1198,183.1952,6425.0
2018-10-05 10:55:00,194.35,194.44,194.07,194.08,9197.0,183.2518,183.3366,182.9878,182.9972,9197.0
2018-10-05 11:00:00,194.07,194.08,193.8,193.9,5898.0,182.9878,182.9972,182.7332,182.8275,5898.0
2018-10-05 11:05:00,193.9,193.97,193.75,193.82,5505.0,182.8275,182.8935,182.686,182.752,5505.0
2018-10-05 11:10:00,193.81,193.82,193.64,193.66,5514.0,182.7426,182.752,182.5823,182.6012,5514.0
2018-10-05 11:15:00,193.68,193.74,193.32,193.34,4840.0,182.62,182.6766,182.2806,182.2995,4840.0
2018-10-05 11:20:00,193.35,193.39,193.09,193.39,5238.0,182.3089,182.3466,182.0637,182.3466,5238.0
2018-10-05 11:25:00,193.34,193.41,193.17,193.2,4100.0,182.2995,182.3655,182.1392,182.1675,4100.0
2018-10-05 11:30:00,193.16,193.48,193.0,193.48,11700.0,182.1297,182.4315,181.9789,182.4315,11700.0
2018-10-05 11:35:00,193.41,193.41,193.17,193.28,19519.0,182.3655,182.3655,182.1392,182.2429,19519.0
2018-10-05 11:40:00,193.25,193.26,192.55,192.59,2700.0,182.2146,182.224,181.5546,181.5923,2700.0
2018-10-05 11:45:00,192.67,192.68,192.24,192.46,6200.0,181.6677,181.6771,181.2623,181.4697,6200.0
2018-10-05 11:50:00,192.45,192.52,192.11,192.18,7085.0,181.4603,181.5263,181.1397,181.2057,7085.0
2018-10-05 11:55:00,192.24,192.38,191.98,191.98,7993.0,181.2623,181.3943,181.0171,181.0171,7993.0
2018-10-05 12:00:00,192.05,192.18,191.86,192.15,5876.0,181.0831,181.2057,180.904,181.1774,5876.0
2018-10-05 12:05:00,192.17,192.38,192.17,192.33,5200.0,181.1963,181.3943,181.1963,181.3471,5200.0
2018-10-05 12:10:00,192.44,192.5,192.23,192.31,4116.0,181.4509,181.5074,181.2528,181.3283,4116.0
2018-10-05 12:15:00,192.24,192.28,192.12,192.23,4932.0,181.2623,181.3,181.1491,181.2528,4932.0
2018-10-05 12:20:00,192.28,192.62,192.28,192.62,5500.0,181.3,181.6206,181.3,181.6206,5500.0
2018-10-05 12:25:00,192.62,192.65,192.51,192.51,6489.0,181.6206,181.6489,181.5169,181.5169,6489.0
2018-10-05 12:30:00,192.53,192.54,192.22,192.28,4969.0,181.5357,181.5451,181.2434,181.3,4969.0
2018-10-05 12:35:00,192.28,192.39,192.21,192.32,4200.0,181.3,181.4037,181.234,181.3377,4200.0
2018-10-05 12:40:00,192.34,192.35,192.06,192.22,5600.0,181.3566,181.366,181.0926,181.2434,5600.0
2018-10-05 12:45:00,192.26,192.49,192.17,192.47,5100.0,181.2811,181.498,181.1963,181.4791,5100.0
2018-10-05 12:50:00,192.49,192.59,192.43,192.57,10895.0,181.498,181.5923,181.4414,181.5734,10895.0
2018-10-05 12:55:00,192.52,192.57,192.46,192.49,3400.0,181.5263,181.5734,181.4697,181.498,3400.0
2018-10-05 13:00:00,192.46,192.49,192.28,192.44,3503.0,181.4697,181.498,181.3,181.4509,3503.0
2018-10-05 13:05:00,192.42,192.42,192.14,192.14,14823.0,181.432,181.432,181.168,181.168,14823.0
2018-10-05 13:10:00,192.09,192.29,191.95,192.22,26800.0,181.1208,181.3094,180.9888,181.2434,26800.0
2018-10-05 13:15:00,192.21,192.37,192.17,192.28,4700.0,181.234,181.3848,181.1963,181.3,4700.0
2018-10-05 13:20:00,192.34,192.34,192.07,192.15,9354.0,181.3566,181.3566,181.102,181.1774,9354.0
2018-10-05 13:25:00,192.19,192.19,191.74,191.81,25315.0,181.2151,181.2151,180.7908,180.8568,25315.0
2018-10-05 13:30:00,191.9,192.11,191.9,192.04,5328.0,180.9417,181.1397,180.9417,181.0737,5328.0
2018-10-05 13:35:00,191.95,192.08,191.88,192.08,3894.0,180.9888,181.1114,180.9228,181.1114,3894.0
2018-10-05 13:40:00,192.1,192.44,192.07,192.42,5449.0,181.1303,181.4509,181.102,181.432,5449.0
2018-10-05 13:45:00,192.42,192.6,192.35,192.6,4075.0,181.432,181.6017,181.366,181.6017,4075.0
2018-10-05 13:50:00,192.65,192.75,192.54,192.72,5056.0,181.6489,181.7431,181.5451,181.7149,5056.0
2018-10-05 13:55:00,192.73,192.82,192.68,192.73,3294.0,181.7243,181.8092,181.6771,181.7243,3294.0
2018-10-05 14:00:00,192.75,192.93,192.73,192.91,3557.0,181.7431,181.9129,181.7243,181.894,3557.0
2018-10-05 14:05:00,192.96,192.98,192.74,192.75,3896.0,181.9412,181.96,181.7337,181.7431,3896.0
2018-10-05 14:10:00,192.78,192.89,192.74,192.82,5101.0,181.7714,181.8752,181.7337,181.8092,5101.0
2018-10-05 14:15:00,192.8,193.1,192.79,193.1,6314.0,181.7903,182.0732,181.7809,182.0732,6314.0
2018-10-05 14:20:00,193.15,193.41,193.15,193.32,5834.0,182.1203,182.3655,182.1203,182.2806,5834.0
2018-10-05 14:25:00,193.32,193.43,193.23,193.35,4949.0,182.2806,182.3843,182.1957,182.3089,4949.0
2018-10-05 14:30:00,193.38,193.61,193.34,193.48,10173.0,182.3372,182.554,182.2995,182.4315,10173.0
2018-10-05 14:35:00,193.43,193.49,193.25,193.48,7383.0,182.3843,182.4409,182.2146,182.4315,7383.0
2018-10-05 14:40:00,193.48,193.63,193.28,193.56,15883.0,182.4315,182.5729,182.2429,182.5069,15883.0
2018-10-05 14:45:00,193.59,193.59,193.34,193.46,5700.0,182.5352,182.5352,182.2995,182.4126,5700.0
2018-10-05 14:50:00,193.48,193.48,193.35,193.48,4600.0,182.4315,182.4315,182.3089,182.4315,4600.0
2018-10-05 14:55:00,193.5,193.63,193.39,193.47,6196.0,182.4503,182.5729,182.3466,182.422,6196.0
2018-10-05 15:00:00,193.51,193.67,193.4,193.67,5600.0,182.4598,182.6106,182.356,182.6106,5600.0
2018-10-05 15:05:00,193.61,193.92,193.61,193.86,8635.0,182.554,182.8463,182.554,182.7898,8635.0
2018-10-05 15:10:00,193.83,193.88,193.73,193.84,5640.0,182.7615,182.8086,182.6672,182.7709,5640.0
2018-10-05 15:15:00,193.84,193.88,193.74,193.79,7715.0,182.7709,182.8086,182.6766,182.7238,7715.0
2018-10-05 15:20:00,193.74,193.95,193.65,193.83,9030.0,182.6766,182.8746,182.5918,182.7615,9030.0
2018-10-05 15:25:00,193.8,193.8,193.62,193.64,7555.0,182.7332,182.7332,182.5635,182.5823,7555.0
2018-10-05 15:30:00,193.65,193.65,193.38,193.4,9607.0,182.5918,182.5918,182.3372,182.356,9607.0
2018-10-05 15:35:00,193.39,193.55,193.36,193.4,11703.0,182.3466,182.4975,182.3183,182.356,11703.0
2018-10-05 15:40:00,193.38,193.76,193.32,193.74,13362.0,182.3372,182.6955,182.2806,182.6766,13362.0
2018-10-05 15:45:00,193.73,193.95,193.68,193.84,17085.0,182.6672,182.8746,182.62,182.7709,17085.0
2018-10-05 15:50:00,193.82,193.83,193.53,193.67,26529.0,182.752,182.7615,182.4786,182.6106,26529.0
2018-10-05 15:55:00,193.68,193.81,193.44,193.58,56032.0,182.62,182.7426,182.3937,182.5258,56032.0
2018-10-08 09:30:00,192.52,192.52,191.79,192.29,10226.0,181.5263,181.5263,180.838,181.3094,10226.0
2018-10-08 09:35:00,192.28,192.65,192.01,192.5,3142.0,181.3,181.6489,181.0454,181.5074,3142.0
2018-10-08 09:40:00,192.5,193.07,192.5,193.07,3448.0,181.5074,182.0449,181.5074,182.0449,3448.0
2018-10-08 09:45:00,193.05,193.5,193.05,193.12,2107.0,182.026,182.4503,182.026,182.092,2107.0
2018-10-08 09:50:00,193.32,193.39,192.99,193.12,8448.0,182.2806,182.3466,181.9694,182.092,8448.0
2018-10-08 09:55:00,193.12,193.24,192.75,192.85,3196.0,182.092,182.2052,181.7431,181.8374,3196.0
2018-10-08 10:00:00,192.92,192.97,192.72,192.77,4689.0,181.9034,181.9506,181.7149,181.762,4689.0
2018-10-08 10:05:00,192.77,192.77,192.24,192.29,6200.0,181.762,181.762,181.2623,181.3094,6200.0
2018-10-08 10:10:00,192.1,192.1,191.65,191.87,11880.0,181.1303,181.1303,180.706,180.9134,11880.0
2018-10-08 10:15:00,192.0,192.18,191.89,192.18,5340.0,181.036,181.2057,180.9323,181.2057,5340.0
2018-10-08 10:20:00,192.14,192.35,192.05,192.35,4375.0,181.168,181.366,181.0831,181.366,4375.0
2018-10-08 10:25:00,192.39,192.49,192.3,192.36,2200.0,181.4037,181.498,181.3188,181.3754,2200.0
2018-10-08 10:30:00,192.28,192.41,192.18,192.34,5894.0,181.3,181.4226,181.2057,181.3566,5894.0
2018-10-08 10:35:00,192.26,192.58,192.15,192.58,4188.0,181.2811,181.5829,181.1774,181.5829,4188.0
2018-10-08 10:40:00,192.47,192.57,192.01,192.01,8238.0,181.4791,181.5734,181.0454,181.0454,8238.0
2018-10-08 10:45:00,192.11,192.24,191.69,191.74,6558.0,181.1397,181.2623,180.7437,180.7908,6558.0
2018-10-08 10:50:00,191.74,191.86,191.47,191.5,6532.0,180.7908,180.904,180.5362,180.5645,6532.0
2018-10-08 10:55:00,191.44,191.63,191.38,191.63,6104.0,180.508,180.6871,180.4514,180.6871,6104.0
2018-10-08 11:00:00,191.62,191.63,191.38,191.44,5975.0,180.6777,180.6871,180.4514,180.508,5975.0
2018-10-08 11:05:00,191.39,191.4,191.11,191.11,2758.0,180.4608,180.4702,180.1968,180.1968,2758.0
2018-10-08 11:10:00,191.13,191.15,191.01,191.06,2982.0,180.2157,180.2345,180.1025,180.1497,2982.0
2018-10-08 11:15:00,191.05,191.09,190.92,191.09,2862.0,180.1402,180.1779,180.0177,180.1779,2862.0
2018-10-08 11:20:00,191.1,191.16,191.02,191.09,3172.0,180.1874,180.2439,180.1119,180.1779,3172.0
2018-10-08 11:25:00,191.07,191.1,190.75,190.78,4400.0,180.1591,180.1874,179.8574,179.8856,4400.0
2018-10-08 11:30:00,190.78,190.87,190.53,190.61,5600.0,179.8856,179.9705,179.6499,179.7254,5600.0
2018-10-08 11:35:00,190.66,190.8,190.54,190.6,8000.0,179.7725,179.9045,179.6594,179.7159,8000.0
2018-10-08 11:40:00,190.57,190.61,189.86,190.0,10929.0,179.6876,179.7254,179.0182,179.1502,10929.0
2018-10-08 11:45:00,189.92,190.13,189.85,189.85,13107.0,179.0748,179.2728,179.0088,179.0088,13107.0
2018-10-08 11:50:00,189.97,190.1,189.85,189.85,28103.0,179.1219,179.2445,179.0088,179.0088,28103.0
2018-10-08 11:55:00,189.85,189.99,189.72,189.87,8417.0,179.0088,179.1408,178.8862,179.0276,8417.0
2018-10-08 12:00:00,189.83,189.83,189.54,189.74,18447.0,178.9899,178.9899,178.7165,178.905,18447.0
2018-10-08 12:05:00,189.78,189.79,189.63,189.73,4200.0,178.9427,178.9522,178.8013,178.8956,4200.0
2018-10-08 12:10:00,189.65,189.74,189.6,189.65,2505.0,178.8202,178.905,178.773,178.8202,2505.0
2018-10-08 12:15:00,189.75,189.76,189.0,189.01,11720.0,178.9145,178.9239,178.2073,178.2167,11720.0
2018-10-08 12:20:00,189.04,189.67,189.03,189.59,4941.0,178.245,178.839,178.2356,178.7636,4941.0
2018-10-08 12:25:00,189.67,189.76,189.49,189.59,10003.0,178.839,178.9239,178.6693,178.7636,10003.0
2018-10-08 12:30:00,189.63,189.63,189.15,189.3,7352.0,178.8013,178.8013,178.3487,178.4902,7352.0
2018-10-08 12:35:00,189.32,189.56,189.22,189.55,3814.0,178.509,178.7353,178.4147,178.7259,3814.0
2018-10-08 12:40:00,189.54,189.61,189.46,189.61,3335.0,178.7165,178.7825,178.641,178.7825,3335.0
2018-10-08 12:45:00,189.63,189.64,189.11,189.12,3239.0,178.8013,178.8107,178.311,178.3204,3239.0
2018-10-08 12:50:00,189.05,189.12,188.95,189.02,4000.0,178.2544,178.3204,178.1601,178.2261,4000.0
2018-10-08 12:55:00,189.07,189.07,188.46,188.46,5983.0,178.2733,178.2733,177.6981,177.6981,5983.0
2018-10-08 13:00:00,188.45,188.8,188.37,188.79,13000.0,177.6887,178.0187,177.6133,178.0093,13000.0
2018-10-08 13:05:00,188.79,188.87,188.61,188.87,8522.0,178.0093,178.0847,177.8396,178.0847,8522.0
2018-10-08 13:10:00,188.75,188.75,188.55,188.55,6222.0,177.9716,177.9716,177.783,177.783,6222.0
2018-10-08 13:15:00,188.5,188.52,188.26,188.34,6300.0,177.7358,177.7547,177.5095,177.585,6300.0
2018-10-08 13:20:00,188.36,188.37,187.92,188.05,15757.0,177.6038,177.6133,177.189,177.3115,15757.0
2018-10-08 13:25:00,188.06,188.3,187.91,187.97,12234.0,177.321,177.5473,177.1795,177.2361,12234.0
2018-10-08 13:30:00,188.01,188.33,187.97,188.31,13465.0,177.2738,177.5756,177.2361,177.5567,13465.0
2018-10-08 13:35:00,188.39,188.75,188.34,188.6,11425.0,177.6321,177.9716,177.585,177.8301,11425.0
2018-10-08 13:40:00,188.61,188.9,188.61,188.88,7313.0,177.8396,178.113,177.8396,178.0941,7313.0
2018-10-08 13:45:00,188.84,189.16,188.83,189.08,11561.0,178.0564,178.3582,178.047,178.2827,11561.0
2018-10-08 13:50:00,189.08,189.42,189.07,189.36,11149.0,178.2827,178.6033,178.2733,178.5467,11149.0
2018-10-08 13:55:00,189.34,189.38,189.19,189.28,5275.0,178.5279,178.5656,178.3864,178.4713,5275.0
2018-10-08 14:00:00,189.21,189.71,189.21,189.66,8998.0,178.4053,178.8767,178.4053,178.8296,8998.0
2018-10-08 14:05:00,189.72,190.08,189.62,189.95,10164.0,178.8862,179.2256,178.7919,179.103,10164.0
2018-10-08 14:10:00,189.96,190.04,189.68,189.73,11114.0,179.1125,179.1879,178.8485,178.8956,11114.0
2018-10-08 14:15:00,189.75,189.84,189.63,189.76,8165.0,178.9145,178.9993,178.8013,178.9239,8165.0
2018-10-08 14:20:00,189.73,189.76,189.35,189.4,10059.0,178.8956,178.9239,178.5373,178.5844,10059.0
2018-10-08 14:25:00,189.41,189.69,189.38,189.51,7381.0,178.5939,178.8579,178.5656,178.6882,7381.0
2018-10-08 14:30:00,189.53,189.85,189.46,189.8,5777.0,178.707,179.0088,178.641,178.9616,5777.0
2018-10-08 14:35:00,189.78,190.0,189.7,190.0,10998.0,178.9427,179.1502,178.8673,179.1502,10998.0
2018-10-08 14:40:00,190.0,190.34,189.94,190.32,26154.0,179.1502,179.4708,179.0936,179.4519,26154.0
2018-10-08 14:45:00,190.32,190.6,190.29,190.54,7455.0,179.4519,179.7159,179.4236,179.6594,7455.0
2018-10-08 14:50:00,190.56,190.68,190.3,190.34,8953.0,179.6782,179.7914,179.4331,179.4708,8953.0
2018-10-08 14:55:00,190.28,190.49,190.15,190.22,5091.0,179.4142,179.6122,179.2916,179.3576,5091.0
2018-10-08 15:00:00,190.24,190.33,190.18,190.24,13240.0,179.3765,179.4613,179.3199,179.3765,13240.0
2018-10-08 15:05:00,190.28,190.33,190.04,190.25,12554.0,179.4142,179.4613,179.1879,179.3859,12554.0
2018-10-08 15:10:00,190.26,190.41,190.23,190.32,28372.0,179.3953,179.5368,179.3671,179.4519,28372.0
2018-10-08 15:15:00,190.32,190.54,190.21,190.54,18382.0,179.4519,179.6594,179.3482,179.6594,18382.0
2018-10-08 15:20:00,190.51,190.72,190.38,190.38,8703.0,179.6311,179.8291,179.5085,179.5085,8703.0
2018-10-08 15:25:00,190.42,190.45,190.1,190.11,13554.0,179.5462,179.5745,179.2445,179.2539,13554.0
2018-10-08 15:30:00,190.11,190.21,189.95,189.98,29493.0,179.2539,179.3482,179.103,179.1313,29493.0
2018-10-08 15:35:00,189.98,190.01,189.84,189.89,25341.0,179.1313,179.1596,178.9993,179.0465,25341.0
2018-10-08 15:40:00,189.89,190.01,189.88,190.0,37231.0,179.0465,179.1596,179.037,179.1502,37231.0
2018-10-08 15:45:00,190.01,190.13,189.95,190.05,36106.0,179.1596,179.2728,179.103,179.1973,36106.0
2018-10-08 15:50:00,190.02,190.15,189.96,190.09,31557.0,179.169,179.2916,179.1125,179.235,31557.0
2018-10-08 15:55:00,190.09,190.13,189.9,190.02,86367.0,179.235,179.2728,179.0559,179.169,86367.0
2018-10-09 09:30:00,188.36,189.0,188.11,188.98,37826.0,177.6038,178.2073,177.3681,178.1884,37826.0
2018-10-09 09:35:00,188.91,189.99,188.6,189.99,8455.0,178.1224,179.1408,177.8301,179.1408,8455.0
2018-10-09 09:40:00,189.98,189.99,189.24,189.53,14573.0,179.1313,179.1408,178.4336,178.707,14573.0
2018-10-09 09:45:00,189.56,189.56,188.49,188.58,9095.0,178.7353,178.7353,177.7264,177.8113,9095.0
2018-10-09 09:50:00,188.74,188.97,188.36,188.9,20000.0,177.9621,178.179,177.6038,178.113,20000.0
2018-10-09 09:55:00,189.06,189.23,188.9,189.23,33400.0,178.2639,178.4242,178.113,178.4242,33400.0
2018-10-09 10:00:00,189.29,189.71,189.27,189.59,23962.0,178.4807,178.8767,178.4619,178.7636,23962.0
2018-10-09 10:05:00,189.66,189.67,189.0,189.02,10225.0,178.8296,178.839,178.2073,178.2261,10225.0
2018-10-09 10:10:00,189.07,189.08,188.54,188.74,14019.0,178.2733,178.2827,177.7736,177.9621,14019.0
2018-10-09 10:15:00,188.68,188.74,188.36,188.48,25082.0,177.9056,177.9621,177.6038,177.717,25082.0
2018-10-09 10:20:00,188.43,188.92,188.38,188.91,18351.0,177.6698,178.1319,177.6227,178.1224,18351.0
2018-10-09 10:25:00,188.91,189.09,188.24,188.67,39199.0,178.1224,178.2922,177.4907,177.8961,39199.0
2018-10-09 10:30:00,188.79,189.22,188.7,189.15,28888.0,178.0093,178.4147,177.9244,178.3487,28888.0
2018-10-09 10:35:00,189.13,189.2,188.92,189.19,19937.0,178.3299,178.3959,178.1319,178.3864,19937.0
2018-10-09 10:40:00,189.2,189.29,188.96,189.12,14529.0,178.3959,178.4807,178.1696,178.3204,14529.0
2018-10-09 10:45:00,189.23,189.27,188.95,189.08,16405.0,178.4242,178.4619,178.1601,178.2827,16405.0
2018-10-09 10:50:00,189.1,189.14,188.65,188.72,9765.0,178.3016,178.3393,177.8773,177.9433,9765.0
2018-10-09 10:55:00,188.77,188.92,188.72,188.72,8081.0,177.9904,178.1319,177.9433,177.9433,8081.0
2018-10-09 11:00:00,188.78,188.83,188.63,188.79,4523.0,177.9999,178.047,177.8584,178.0093,4523.0
2018-10-09 11:05:00,188.78,188.93,188.36,188.36,11195.0,177.9999,178.1413,177.6038,177.6038,11195.0
2018-10-09 11:10:00,188.43,188.55,188.27,188.27,12269.0,177.6698,177.783,177.519,177.519,12269.0
2018-10-09 11:15:00,188.3,188.36,187.73,187.73,11697.0,177.5473,177.6038,177.0098,177.0098,11697.0
2018-10-09 11:20:00,187.85,187.85,187.51,187.81,12573.0,177.123,177.123,176.8024,177.0852,12573.0
2018-10-09 11:25:00,187.87,188.32,187.87,188.23,8333.0,177.1418,177.5661,177.1418,177.4813,8333.0
2018-10-09 11:30:00,188.2,188.29,188.07,188.07,11474.0,177.453,177.5378,177.3304,177.3304,11474.0
2018-10-09 11:35:00,188.15,188.33,188.06,188.11,10473.0,177.4058,177.5756,177.321,177.3681,10473.0
2018-10-09 11:40:00,188.09,188.17,188.01,188.01,4306.0,177.3493,177.4247,177.2738,177.2738,4306.0
2018-10-09 11:45:00,188.01,188.08,187.82,188.08,11910.0,177.2738,177.3398,177.0947,177.3398,11910.0
2018-10-09 11:50:00,188.07,188.46,188.07,188.46,6129.0,177.3304,177.6981,177.3304,177.6981,6129.0
2018-10-09 11:55:00,188.5,188.52,188.37,188.49,4941.0,177.7358,177.7547,177.6133,177.7264,4941.0
2018-10-09 12:00:00,188.5,188.72,188.45,188.65,16512.0,177.7358,177.9433,177.6887,177.8773,16512.0
2018-10-09 12:05:00,188.72,188.99,188.72,188.81,5331.0,177.9433,178.1979,177.9433,178.0281,5331.0
2018-10-09 12:10:00,188.78,188.84,188.54,188.61,6300.0,177.9999,178.0564,177.7736,177.8396,6300.0
2018-10-09 12:15:00,188.5,188.69,188.5,188.58,12384.0,177.7358,177.915,177.7358,177.8113,12384.0
2018-10-09 12:20:00,188.62,188.7,188.49,188.55,4792.0,177.849,177.9244,177.7264,177.783,4792.0
2018-10-09 12:25:00,188.45,188.59,188.45,188.52,3771.0,177.6887,177.8207,177.6887,177.7547,3771.0
2018-10-09 12:30:00,188.5,188.55,188.37,188.46,5674.0,177.7358,177.783,177.6133,177.6981,5674.0
2018-10-09 12:35:00,188.49,188.76,188.48,188.75,7920.0,177.7264,177.981,177.717,177.9716,7920.0
2018-10-09 12:40:00,188.74,188.78,188.23,188.23,6005.0,177.9621,177.9999,177.4813,177.4813,6005.0
2018-10-09 12:45:00,188.2,188.42,188.0,188.17,7924.0,177.453,177.6604,177.2644,177.4247,7924.0
2018-10-09 12:50:00,188.13,188.19,187.95,187.97,8572.0,177.387,177.4435,177.2173,177.2361,8572.0
2018-10-09 12:55:00,187.97,188.15,187.93,188.0,4635.0,177.2361,177.4058,177.1984,177.2644,4635.0
2018-10-09 13:00:00,187.9,187.99,187.78,187.84,7933.0,177.1701,177.255,177.057,177.1135,7933.0
2018-10-09 13:05:00,187.86,188.09,187.81,188.08,12105.0,177.1324,177.3493,177.0852,177.3398,12105.0
2018-10-09 13:10:00,188.05,188.31,188.04,188.21,4429.0,177.3115,177.5567,177.3021,177.4624,4429.0
2018-10-09 13:15:00,188.26,188.47,188.2,188.41,6070.0,177.5095,177.7076,177.453,177.651,6070.0
2018-10-09 13:20:00,188.27,188.52,188.23,188.51,4231.0,177.519,177.7547,177.4813,177.7453,4231.0
2018-10-09 13:25:00,188.43,188.43,188.35,188.35,1800.0,177.6698,177.6698,177.5944,177.5944,1800.0
2018-10-09 13:30:00,188.35,188.36,188.24,188.28,4292.0,177.5944,177.6038,177.4907,177.5284,4292.0
2018-10-09 13:35:00,188.23,188.26,187.95,188.09,5393.0,177.4813,177.5095,177.2173,177.3493,5393.0
2018-10-09 13:40:00,188.15,188.26,187.94,188.0,5085.0,177.4058,177.5095,177.2078,177.2644,5085.0
2018-10-09 13:45:00,188.0,188.25,188.0,188.16,3550.0,177.2644,177.5001,177.2644,177.4153,3550.0
2018-10-09 13:50:00,188.05,188.11,188.0,188.01,3598.0,177.3115,177.3681,177.2644,177.2738,3598.0
2018-10-09 13:55:00,188.06,188.26,188.06,188.18,6811.0,177.321,177.5095,177.321,177.4341,6811.0
2018-10-09 14:00:00,188.19,188.21,187.86,187.94,10394.0,177.4435,177.4624,177.1324,177.2078,10394.0
2018-10-09 14:05:00,187.9,187.97,187.75,187.96,8872.0,177.1701,177.2361,177.0287,177.2267,8872.0
2018-10-09 14:10:00,188.04,188.08,187.88,188.05,4398.0,177.3021,177.3398,177.1512,177.3115,4398.0
2018-10-09 14:15:00,188.08,188.2,188.03,188.03,5642.0,177.3398,177.453,177.2927,177.2927,5642.0
2018-10-09 14:20:00,188.04,188.39,188.04,188.39,9317.0,177.3021,177.6321,177.3021,177.6321,9317.0
2018-10-09 14:25:00,188.37,188.5,188.37,188.39,3907.0,177.6133,177.7358,177.6133,177.6321,3907.0
2018-10-09 14:30:00,188.46,188.46,188.3,188.32,6589.0,177.6981,177.6981,177.5473,177.5661,6589.0
2018-10-09 14:35:00,188.24,188.44,188.18,188.44,31404.0,177.4907,177.6793,177.4341,177.6793,31404.0
2018-10-09 14:40:00,188.41,188.56,188.38,188.48,9291.0,177.651,177.7924,177.6227,177.717,9291.0
2018-10-09 14:45:00,188.48,188.48,188.23,188.37,6619.0,177.717,177.717,177.4813,177.6133,6619.0
2018-10-09 14:50:00,188.34,188.68,188.33,188.6,19800.0,177.585,177.9056,177.5756,177.8301,19800.0
2018-10-09 14:55:00,188.65,188.75,188.63,188.67,5506.0,177.8773,177.9716,177.8584,177.8961,5506.0
2018-10-09 15:00:00,188.63,188.66,188.52,188.52,7113.0,177.8584,177.8867,177.7547,177.7547,7113.0
2018-10-09 15:05:00,188.52,188.55,188.44,188.51,11356.0,177.7547,177.783,177.6793,177.7453,11356.0
2018-10-09 15:10:00,188.51,188.54,188.39,188.53,13088.0,177.7453,177.7736,177.6321,177.7641,13088.0
2018-10-09 15:15:00,188.51,188.6,188.44,188.58,19407.0,177.7453,177.8301,177.6793,177.8113,19407.0
2018-10-09 15:20:00,188.57,188.61,188.29,188.32,28947.0,177.8018,177.8396,177.5378,177.5661,28947.0
2018-10-09 15:25:00,188.32,188.4,188.31,188.34,18342.0,177.5661,177.6416,177.5567,177.585,18342.0
2018-10-09 15:30:00,188.32,188.37,188.22,188.31,21887.0,177.5661,177.6133,177.4718,177.5567,21887.0
2018-10-09 15:35:00,188.31,188.36,188.25,188.33,25605.0,177.5567,177.6038,177.5001,177.5756,25605.0
2018-10-09 15:40:00,188.32,188.33,188.2,188.2,22766.0,177.5661,177.5756,177.453,177.453,22766.0
2018-10-09 15:45:00,188.17,188.38,188.16,188.19,43066.0,177.4247,177.6227,177.4153,177.4435,43066.0
2018-10-09 15:50:00,188.19,188.21,187.99,188.06,37658.0,177.4435,177.4624,177.255,177.321,37658.0
2018-10-09 15:55:00,188.07,188.09,187.73,187.83,90870.0,177.3304,177.3493,177.0098,177.1041,90870.0
2018-10-10 09:30:00,188.12,188.12,187.1,187.2,17905.0,177.3775,177.3775,176.4158,176.5101,17905.0
2018-10-10 09:35:00,187.23,187.23,186.67,186.67,5800.0,176.5384,176.5384,176.0103,176.0103,5800.0
2018-10-10 09:40:00,186.53,186.82,185.86,186.18,21066.0,175.8783,176.1518,175.2466,175.5483,21066.0
2018-10-10 09:45:00,186.19,186.46,186.1,186.1,9137.0,175.5578,175.8123,175.4729,175.4729,9137.0
2018-10-10 09:50:00,186.02,186.23,185.57,185.57,9313.0,175.3975,175.5955,174.9732,174.9732,9313.0
2018-10-10 09:55:00,185.56,185.56,184.56,185.06,25933.0,174.9637,174.9637,174.0208,174.4923,25933.0
2018-10-10 10:00:00,185.05,185.6,184.31,184.84,28734.0,174.4829,175.0014,173.7851,174.2848,28734.0
2018-10-10 10:05:00,184.71,184.84,184.31,184.39,12505.0,174.1623,174.2848,173.7851,173.8605,12505.0
2018-10-10 10:10:00,184.53,184.59,183.81,183.81,27490.0,173.9925,174.0491,173.3137,173.3137,27490.0
2018-10-10 10:15:00,183.82,184.47,183.82,184.39,21864.0,173.3231,173.936,173.3231,173.8605,21864.0
2018-10-10 10:20:00,184.44,184.5,183.76,184.3,37732.0,173.9077,173.9643,173.2665,173.7757,37732.0
2018-10-10 10:25:00,184.13,184.32,184.0,184.1,8900.0,173.6154,173.7945,173.4928,173.5871,8900.0
2018-10-10 10:30:00,184.2,184.76,184.15,184.6,32079.0,173.6814,174.2094,173.6342,174.0585,32079.0
2018-10-10 10:35:00,184.59,185.01,184.59,184.66,9277.0,174.0491,174.4451,174.0491,174.1151,9277.0
2018-10-10 10:40:00,184.72,184.72,184.56,184.56,10008.0,174.1717,174.1717,174.0208,174.0208,10008.0
2018-10-10 10:45:00,184.42,184.71,183.71,183.97,17855.0,173.8888,174.1623,173.2194,173.4645,17855.0
2018-10-10 10:50:00,183.89,184.43,183.89,184.38,9942.0,173.3891,173.8983,173.3891,173.8511,9942.0
2018-10-10 10:55:00,184.3,184.34,183.98,184.2,17392.0,173.7757,173.8134,173.474,173.6814,17392.0
2018-10-10 11:00:00,184.13,184.21,183.81,183.81,4788.0,173.6154,173.6908,173.3137,173.3137,4788.0
2018-10-10 11:05:00,183.76,183.82,183.49,183.52,7897.0,173.2665,173.3231,173.0119,173.0402,7897.0
2018-10-10 11:10:00,183.43,183.46,183.18,183.18,7912.0,172.9554,172.9836,172.7196,172.7196,7912.0
2018-10-10 11:15:00,183.2,183.44,183.03,183.24,12879.0,172.7385,172.9648,172.5782,172.7762,12879.0
2018-10-10 11:20:00,183.27,183.28,182.47,182.64,21444.0,172.8045,172.8139,172.0502,172.2105,21444.0
2018-10-10 11:25:00,182.73,183.24,182.6,183.2,8630.0,172.2953,172.7762,172.1728,172.7385,8630.0
2018-10-10 11:30:00,183.17,183.52,183.16,183.42,12994.0,172.7102,173.0402,172.7008,172.9459,12994.0
2018-10-10 11:35:00,183.45,183.49,183.06,183.28,31866.0,172.9742,173.0119,172.6065,172.8139,31866.0
2018-10-10 11:40:00,183.29,183.8,183.21,183.71,20235.0,172.8234,173.3042,172.7479,173.2194,20235.0
2018-10-10 11:45:00,183.75,184.0,183.49,183.98,17695.0,173.2571,173.4928,173.0119,173.474,17695.0
2018-10-10 11:50:00,184.0,184.05,183.76,183.83,29315.0,173.4928,173.54,173.2665,173.3325,29315.0
2018-10-10 11:55:00,183.85,183.85,183.49,183.51,18828.0,173.3514,173.3514,173.0119,173.0308,18828.0
2018-10-10 12:00:00,183.5,183.81,183.47,183.52,26536.0,173.0214,173.3137,172.9931,173.0402,26536.0
2018-10-10 12:05:00,183.52,183.55,183.27,183.51,12710.0,173.0402,173.0685,172.8045,173.0308,12710.0
2018-10-10 12:10:00,183.54,183.8,183.54,183.75,7458.0,173.0591,173.3042,173.0591,173.2571,7458.0
2018-10-10 12:15:00,183.75,184.19,183.68,184.19,63500.0,173.2571,173.672,173.1911,173.672,63500.0
2018-10-10 12:20:00,184.31,184.43,184.2,184.27,19808.0,173.7851,173.8983,173.6814,173.7474,19808.0
2018-10-10 12:25:00,184.27,184.35,184.02,184.06,9861.0,173.7474,173.8228,173.5117,173.5494,9861.0
2018-10-10 12:30:00,184.18,184.18,183.9,184.0,10601.0,173.6625,173.6625,173.3985,173.4928,10601.0
2018-10-10 12:35:00,184.0,184.1,183.71,183.77,8553.0,173.4928,173.5871,173.2194,173.2759,8553.0
2018-10-10 12:40:00,183.79,183.94,183.76,183.93,6506.0,173.2948,173.4362,173.2665,173.4268,6506.0
2018-10-10 12:45:00,183.95,184.22,183.89,184.2,4603.0,173.4457,173.7002,173.3891,173.6814,4603.0
2018-10-10 12:50:00,184.16,184.45,184.15,184.3,8370.0,173.6437,173.9171,173.6342,173.7757,8370.0
2018-10-10 12:55:00,184.39,184.49,184.13,184.13,8075.0,173.8605,173.9548,173.6154,173.6154,8075.0
2018-10-10 13:00:00,184.03,184.04,183.66,183.69,13782.0,173.5211,173.5305,173.1722,173.2005,13782.0
2018-10-10 13:05:00,183.71,184.06,183.66,184.05,5982.0,173.2194,173.5494,173.1722,173.54,5982.0
2018-10-10 13:10:00,184.0,184.43,183.99,184.35,10546.0,173.4928,173.8983,173.4834,173.8228,10546.0
2018-10-10 13:15:00,184.44,184.6,184.31,184.54,7402.0,173.9077,174.0585,173.7851,174.002,7402.0
2018-10-10 13:20:00,184.63,184.91,184.56,184.91,5906.0,174.0868,174.3508,174.0208,174.3508,5906.0
2018-10-10 13:25:00,184.88,184.91,184.6,184.62,8512.0,174.3226,174.3508,174.0585,174.0774,8512.0
2018-10-10 13:30:00,184.62,184.69,184.37,184.68,10707.0,174.0774,174.1434,173.8417,174.134,10707.0
2018-10-10 13:35:00,184.66,184.76,184.52,184.58,6113.0,174.1151,174.2094,173.9831,174.0397,6113.0
2018-10-10 13:40:00,184.61,184.74,184.3,184.46,10113.0,174.068,174.1906,173.7757,173.9265,10113.0
2018-10-10 13:45:00,184.58,184.97,184.58,184.83,10778.0,174.0397,174.4074,174.0397,174.2754,10778.0
2018-10-10 13:50:00,184.82,184.83,184.62,184.76,5645.0,174.266,174.2754,174.0774,174.2094,5645.0
2018-10-10 13:55:00,184.71,184.84,184.63,184.84,6559.0,174.1623,174.2848,174.0868,174.2848,6559.0
2018-10-10 14:00:00,184.84,184.91,184.74,184.75,9829.0,174.2848,174.3508,174.1906,174.2,9829.0
2018-10-10 14:05:00,184.67,184.68,184.21,184.21,14830.0,174.1246,174.134,173.6908,173.6908,14830.0
2018-10-10 14:10:00,184.17,184.48,184.15,184.29,8462.0,173.6531,173.9454,173.6342,173.7663,8462.0
2018-10-10 14:15:00,184.25,184.77,184.24,184.58,7317.0,173.7285,174.2188,173.7191,174.0397,7317.0
2018-10-10 14:20:00,184.49,184.58,184.32,184.54,9206.0,173.9548,174.0397,173.7945,174.002,9206.0
2018-10-10 14:25:00,184.55,184.55,184.15,184.39,7576.0,174.0114,174.0114,173.6342,173.8605,7576.0
2018-10-10 14:30:00,184.39,184.63,184.25,184.25,10026.0,173.8605,174.0868,173.7285,173.7285,10026.0
2018-10-10 14:35:00,184.25,184.41,184.07,184.22,40177.0,173.7285,173.8794,173.5588,173.7002,40177.0
2018-10-10 14:40:00,184.16,184.32,184.15,184.2,26071.0,173.6437,173.7945,173.6342,173.6814,26071.0
2018-10-10 14:45:00,184.2,184.38,184.15,184.38,21750.0,173.6814,173.8511,173.6342,173.8511,21750.0
2018-10-10 14:50:00,184.38,184.72,184.36,184.6,24376.0,173.8511,174.1717,173.8323,174.0585,24376.0
2018-10-10 14:55:00,184.6,184.79,184.5,184.69,24314.0,174.0585,174.2377,173.9643,174.1434,24314.0
2018-10-10 15:00:00,184.68,184.68,184.43,184.5,14008.0,174.134,174.134,173.8983,173.9643,14008.0
2018-10-10 15:05:00,184.5,184.56,184.21,184.27,14570.0,173.9643,174.0208,173.6908,173.7474,14570.0
2018-10-10 15:10:00,184.27,184.27,183.82,184.04,14280.0,173.7474,173.7474,173.3231,173.5305,14280.0
2018-10-10 15:15:00,184.0,184.35,183.98,184.11,17834.0,173.4928,173.8228,173.474,173.5965,17834.0
2018-10-10 15:20:00,184.03,184.28,184.02,184.1,27938.0,173.5211,173.7568,173.5117,173.5871,27938.0
2018-10-10 15:25:00,184.14,184.15,183.91,184.12,19139.0,173.6248,173.6342,173.408,173.606,19139.0
2018-10-10 15:30:00,184.06,184.06,183.78,183.78,13856.0,173.5494,173.5494,173.2854,173.2854,13856.0
2018-10-10 15:35:00,183.75,183.75,183.32,183.33,21943.0,173.2571,173.2571,172.8516,172.8611,21943.0
2018-10-10 15:40:00,183.32,183.32,182.95,183.25,23903.0,172.8516,172.8516,172.5028,172.7856,23903.0
2018-10-10 15:45:00,183.16,183.92,182.79,183.9,23266.0,172.7008,173.4174,172.3519,173.3985,23266.0
2018-10-10 15:50:00,183.94,183.94,183.01,183.01,32561.0,173.4362,173.4362,172.5593,172.5593,32561.0
2018-10-10 15:55:00,182.99,183.0,182.17,182.39,105536.0,172.5405,172.5499,171.7673,171.9748,105536.0
2018-10-11 09:30:00,181.29,181.78,180.55,181.77,35316.0,170.9376,171.3996,170.2398,171.3902,35316.0
2018-10-11 09:35:00,181.7,182.35,181.02,182.27,9892.0,171.3242,171.937,170.683,171.8616,9892.0
2018-10-11 09:40:00,182.18,182.87,182.01,182.43,39622.0,171.7767,172.4273,171.6164,172.0125,39622.0
2018-10-11 09:45:00,182.32,183.73,182.32,183.73,9551.0,171.9087,173.2382,171.9087,173.2382,9551.0
2018-10-11 09:50:00,183.79,184.45,183.64,184.4,14520.0,173.2948,173.9171,173.1534,173.87,14520.0
2018-10-11 09:55:00,184.4,185.05,184.12,184.89,31656.0,173.87,174.4829,173.606,174.332,31656.0
2018-10-11 10:00:00,184.81,184.82,184.2,184.26,21614.0,174.2566,174.266,173.6814,173.738,21614.0
2018-10-11 10:05:00,184.2,184.27,183.36,183.65,16183.0,173.6814,173.7474,172.8894,173.1628,16183.0
2018-10-11 10:10:00,183.59,183.59,183.01,183.05,10868.0,173.1062,173.1062,172.5593,172.5971,10868.0
2018-10-11 10:15:00,182.94,183.0,182.43,182.72,13331.0,172.4933,172.5499,172.0125,172.2859,13331.0
2018-10-11 10:20:00,182.95,183.54,182.9,182.96,57019.0,172.5028,173.0591,172.4556,172.5122,57019.0
2018-10-11 10:25:00,183.0,183.81,182.98,183.51,30813.0,172.5499,173.3137,172.5311,173.0308,30813.0
2018-10-11 10:30:00,183.48,183.93,183.36,183.36,7060.0,173.0025,173.4268,172.8894,172.8894,7060.0
2018-10-11 10:35:00,183.56,183.78,183.41,183.58,12906.0,173.0779,173.2854,172.9365,173.0968,12906.0
2018-10-11 10:40:00,183.5,183.94,183.47,183.52,15692.0,173.0214,173.4362,172.9931,173.0402,15692.0
2018-10-11 10:45:00,183.62,183.65,182.82,182.82,10800.0,173.1345,173.1628,172.3802,172.3802,10800.0
2018-10-11 10:50:00,182.8,183.25,182.76,182.88,7591.0,172.3613,172.7856,172.3236,172.4368,7591.0
2018-10-11 10:55:00,183.02,183.28,182.65,182.76,8199.0,172.5688,172.8139,172.2199,172.3236,8199.0
2018-10-11 11:00:00,182.62,182.62,181.41,181.56,11273.0,172.1916,172.1916,171.0507,171.1921,11273.0
2018-10-11 11:05:00,181.56,182.03,181.52,181.79,10615.0,171.1921,171.6353,171.1544,171.409,10615.0
2018-10-11 11:10:00,181.72,181.72,181.05,181.2,16588.0,171.343,171.343,170.7113,170.8527,16588.0
2018-10-11 11:15:00,181.21,181.69,181.21,181.22,11278.0,170.8621,171.3147,170.8621,170.8716,11278.0
2018-10-11 11:20:00,181.27,182.04,181.26,181.95,17080.0,170.9187,171.6447,170.9093,171.5599,17080.0
2018-10-11 11:25:00,181.9,182.15,181.7,181.9,12783.0,171.5127,171.7485,171.3242,171.5127,12783.0
2018-10-11 11:30:00,181.79,181.87,181.47,181.47,15865.0,171.409,171.4844,171.1073,171.1073,15865.0
2018-10-11 11:35:00,181.54,181.54,181.14,181.52,10100.0,171.1733,171.1733,170.7961,171.1544,10100.0
2018-10-11 11:40:00,181.58,181.83,181.39,181.66,10881.0,171.211,171.4467,171.0319,171.2864,10881.0
2018-10-11 11:45:00,181.57,182.14,181.36,182.12,11710.0,171.2016,171.739,171.0036,171.7202,11710.0
2018-10-11 11:50:00,182.02,182.56,181.85,182.34,13098.0,171.6259,172.135,171.4656,171.9276,13098.0
2018-10-11 11:55:00,182.27,182.43,182.03,182.27,14733.0,171.8616,172.0125,171.6353,171.8616,14733.0
2018-10-11 12:00:00,182.19,182.36,181.81,181.91,12013.0,171.7862,171.9465,171.4279,171.5222,12013.0
2018-10-11 12:05:00,182.03,182.55,181.9,182.28,11358.0,171.6353,172.1256,171.5127,171.871,11358.0
2018-10-11 12:10:00,182.31,182.66,182.3,182.56,6427.0,171.8993,172.2293,171.8899,172.135,6427.0
2018-10-11 12:15:00,182.69,182.77,182.29,182.58,5300.0,172.2576,172.3331,171.8805,172.1539,5300.0
2018-10-11 12:20:00,182.74,183.3,182.66,183.3,7095.0,172.3048,172.8328,172.2293,172.8328,7095.0
2018-10-11 12:25:00,183.18,183.33,182.74,182.74,9233.0,172.7196,172.8611,172.3048,172.3048,9233.0
2018-10-11 12:30:00,182.61,182.81,182.43,182.52,6443.0,172.1822,172.3708,172.0125,172.0973,6443.0
2018-10-11 12:35:00,182.52,182.68,182.25,182.25,12477.0,172.0973,172.2482,171.8427,171.8427,12477.0
2018-10-11 12:40:00,182.33,182.58,182.21,182.51,6532.0,171.9182,172.1539,171.805,172.0879,6532.0
2018-10-11 12:45:00,182.52,182.6,181.8,182.06,10139.0,172.0973,172.1728,171.4184,171.6636,10139.0
2018-10-11 12:50:00,182.0,182.21,181.74,182.21,4300.0,171.607,171.805,171.3619,171.805,4300.0
2018-10-11 12:55:00,182.3,182.33,182.02,182.25,5100.0,171.8899,171.9182,171.6259,171.8427,5100.0
2018-10-11 13:00:00,182.19,182.19,181.66,181.67,19735.0,171.7862,171.7862,171.2864,171.2959,19735.0
2018-10-11 13:05:00,181.6,182.04,181.54,181.99,7982.0,171.2299,171.6447,171.1733,171.5976,7982.0
2018-10-11 13:10:00,182.04,182.46,181.8,182.43,6431.0,171.6447,172.0408,171.4184,172.0125,6431.0
2018-10-11 13:15:00,182.47,182.76,182.43,182.71,5263.0,172.0502,172.3236,172.0125,172.2765,5263.0
2018-10-11 13:20:00,182.72,182.86,182.63,182.69,12406.0,172.2859,172.4179,172.201,172.2576,12406.0
2018-10-11 13:25:00,182.77,182.86,182.3,182.5,16948.0,172.3331,172.4179,171.8899,172.0785,16948.0
2018-10-11 13:30:00,182.52,182.81,182.25,182.27,12918.0,172.0973,172.3708,171.8427,171.8616,12918.0
2018-10-11 13:35:00,182.27,182.27,181.98,182.06,10129.0,171.8616,171.8616,171.5882,171.6636,10129.0
2018-10-11 13:40:00,182.05,182.26,181.8,182.17,7450.0,171.6542,171.8522,171.4184,171.7673,7450.0
2018-10-11 13:45:00,182.12,182.12,181.77,181.89,10264.0,171.7202,171.7202,171.3902,171.5033,10264.0
2018-10-11 13:50:00,181.77,181.86,181.52,181.84,22071.0,171.3902,171.475,171.1544,171.4562,22071.0
2018-10-11 13:55:00,181.85,182.47,181.78,182.44,11056.0,171.4656,172.0502,171.3996,172.0219,11056.0
2018-10-11 14:00:00,182.42,182.52,182.05,182.38,11986.0,172.003,172.0973,171.6542,171.9653,11986.0
2018-10-11 14:05:00,182.44,182.5,181.88,181.91,9409.0,172.0219,172.0785,171.4939,171.5222,9409.0
2018-10-11 14:10:00,181.94,182.04,181.5,181.66,20370.0,171.5504,171.6447,171.1356,171.2864,20370.0
2018-10-11 14:15:00,181.67,181.79,181.3,181.45,14688.0,171.2959,171.409,170.947,171.0884,14688.0
2018-10-11 14:20:00,181.45,181.71,181.27,181.27,16612.0,171.0884,171.3336,170.9187,170.9187,16612.0
2018-10-11 14:25:00,181.13,181.71,181.13,181.34,22711.0,170.7867,171.3336,170.7867,170.9847,22711.0
2018-10-11 14:30:00,181.27,181.33,181.01,181.01,19683.0,170.9187,170.9753,170.6736,170.6736,19683.0
2018-10-11 14:35:00,181.04,181.04,180.5,180.58,29761.0,170.7018,170.7018,170.1927,170.2681,29761.0
2018-10-11 14:40:00,180.59,180.65,179.65,179.71,25053.0,170.2775,170.3341,169.3912,169.4478,25053.0
2018-10-11 14:45:00,179.59,180.5,178.86,180.12,25254.0,169.3346,170.1927,168.6463,169.8344,25254.0
2018-10-11 14:50:00,180.19,180.95,180.12,180.56,30570.0,169.9004,170.617,169.8344,170.2493,30570.0
2018-10-11 14:55:00,180.44,180.54,180.0,180.4,29481.0,170.1361,170.2304,169.7212,170.0984,29481.0
2018-10-11 15:00:00,180.33,180.91,180.09,180.78,18412.0,170.0324,170.5793,169.8061,170.4567,18412.0
2018-10-11 15:05:00,180.87,180.87,180.31,180.38,16470.0,170.5415,170.5415,170.0135,170.0795,16470.0
2018-10-11 15:10:00,180.26,181.16,179.85,181.02,15500.0,169.9664,170.815,169.5798,170.683,15500.0
2018-10-11 15:15:00,180.96,182.05,180.96,181.79,16622.0,170.6264,171.6542,170.6264,171.409,16622.0
2018-10-11 15:20:00,181.94,182.19,181.62,181.98,23217.0,171.5504,171.7862,171.2487,171.5882,23217.0
2018-10-11 15:25:00,182.1,182.15,181.82,181.9,21145.0,171.7013,171.7485,171.4373,171.5127,21145.0
2018-10-11 15:30:00,181.9,182.2,181.8,181.91,26387.0,171.5127,171.7956,171.4184,171.5222,26387.0
2018-10-11 15:35:00,181.88,181.89,180.96,181.61,27719.0,171.4939,171.5033,170.6264,171.2393,27719.0
2018-10-11 15:40:00,181.53,181.61,180.99,181.02,24012.0,171.1639,171.2393,170.6547,170.683,24012.0
2018-10-11 15:45:00,181.11,181.21,180.25,180.3,41605.0,170.7678,170.8621,169.957,170.0041,41605.0
2018-10-11 15:50:00,180.28,180.89,180.2,180.3,40108.0,169.9852,170.5604,169.9098,170.0041,40108.0
2018-10-11 15:55:00,180.31,180.7,179.99,180.04,129445.0,170.0135,170.3813,169.7118,169.7589,129445.0
2018-10-12 09:30:00,183.31,184.35,183.08,183.97,85503.0,172.8422,173.8228,172.6253,173.4645,85503.0
2018-10-12 09:35:00,183.99,184.92,183.78,184.18,20345.0,173.4834,174.3603,173.2854,173.6625,20345.0
2018-10-12 09:40:00,184.4,184.56,183.64,184.09,52222.0,173.87,174.0208,173.1534,173.5777,52222.0
2018-10-12 09:45:00,184.31,184.72,183.86,184.38,7951.0,173.7851,174.1717,173.3608,173.8511,7951.0
2018-10-12 09:50:00,184.71,185.06,184.26,184.9,12394.0,174.1623,174.4923,173.738,174.3414,12394.0
2018-10-12 09:55:00,185.04,185.64,185.04,185.63,11403.0,174.4734,175.0392,174.4734,175.0297,11403.0
2018-10-12 10:00:00,185.36,186.14,185.19,186.03,17567.0,174.7752,175.5106,174.6149,175.4069,17567.0
2018-10-12 10:05:00,186.02,186.68,185.97,186.68,15449.0,175.3975,176.0198,175.3503,176.0198,15449.0
2018-10-12 10:10:00,186.78,186.78,185.87,185.87,30702.0,176.1141,176.1141,175.256,175.256,30702.0
2018-10-12 10:15:00,185.86,186.32,185.85,186.25,52756.0,175.2466,175.6803,175.2372,175.6143,52756.0
2018-10-12 10:20:00,186.24,186.69,185.98,186.24,14609.0,175.6049,176.0292,175.3597,175.6049,14609.0
2018-10-12 10:25:00,186.21,186.56,186.0,186.13,28005.0,175.5766,175.9066,175.3786,175.5012,28005.0
2018-10-12 10:30:00,186.12,186.59,186.11,186.59,27493.0,175.4918,175.9349,175.4823,175.9349,27493.0
2018-10-12 10:35:00,186.63,186.89,186.49,186.53,8553.0,175.9726,176.2178,175.8406,175.8783,8553.0
2018-10-12 10:40:00,186.53,186.88,186.52,186.7,25399.0,175.8783,176.2084,175.8689,176.0386,25399.0
2018-10-12 10:45:00,186.64,186.81,186.47,186.64,27180.0,175.9821,176.1423,175.8218,175.9821,27180.0
2018-10-12 10:50:00,186.65,187.05,186.55,186.98,26890.0,175.9915,176.3686,175.8972,176.3026,26890.0
2018-10-12 10:55:00,186.92,186.97,186.38,186.5,31301.0,176.2461,176.2932,175.7369,175.8501,31301.0
2018-10-12 11:00:00,186.5,186.9,186.5,186.66,31392.0,175.8501,176.2272,175.8501,176.0009,31392.0
2018-10-12 11:05:00,186.56,186.8,186.52,186.7,49840.0,175.9066,176.1329,175.8689,176.0386,49840.0
2018-10-12 11:10:00,186.7,186.85,186.58,186.72,8514.0,176.0386,176.1801,175.9255,176.0575,8514.0
2018-10-12 11:15:00,186.77,186.81,186.5,186.55,13692.0,176.1046,176.1423,175.8501,175.8972,13692.0
2018-10-12 11:20:00,186.5,186.72,186.5,186.63,17016.0,175.8501,176.0575,175.8501,175.9726,17016.0
2018-10-12 11:25:00,186.68,186.78,186.5,186.64,26604.0,176.0198,176.1141,175.8501,175.9821,26604.0
2018-10-12 11:30:00,186.64,186.75,186.5,186.69,33284.0,175.9821,176.0858,175.8501,176.0292,33284.0
2018-10-12 11:35:00,186.64,186.64,185.97,185.97,5305.0,175.9821,175.9821,175.3503,175.3503,5305.0
2018-10-12 11:40:00,186.0,186.16,185.79,185.79,33429.0,175.3786,175.5295,175.1806,175.1806,33429.0
2018-10-12 11:45:00,185.74,185.74,185.34,185.71,14498.0,175.1335,175.1335,174.7563,175.1052,14498.0
2018-10-12 11:50:00,185.64,186.08,185.63,185.91,22085.0,175.0392,175.454,175.0297,175.2937,22085.0
2018-10-12 11:55:00,185.93,186.13,185.88,185.98,21897.0,175.3126,175.5012,175.2655,175.3597,21897.0
2018-10-12 12:00:00,185.99,186.14,185.66,186.0,49043.0,175.3692,175.5106,175.058,175.3786,49043.0
2018-10-12 12:05:00,185.92,186.02,185.59,185.83,36762.0,175.3032,175.3975,174.992,175.2183,36762.0
2018-10-12 12:10:00,185.8,186.08,185.55,186.08,16272.0,175.19,175.454,174.9543,175.454,16272.0
2018-10-12 12:15:00,186.03,186.06,185.81,185.88,26100.0,175.4069,175.4352,175.1995,175.2655,26100.0
2018-10-12 12:20:00,185.87,185.88,185.69,185.82,10561.0,175.256,175.2655,175.0863,175.2089,10561.0
2018-10-12 12:25:00,185.85,185.88,185.34,185.5,8507.0,175.2372,175.2655,174.7563,174.9072,8507.0
2018-10-12 12:30:00,185.52,185.67,185.41,185.44,20700.0,174.926,175.0674,174.8223,174.8506,20700.0
2018-10-12 12:35:00,185.41,185.41,184.8,184.83,16709.0,174.8223,174.8223,174.2471,174.2754,16709.0
2018-10-12 12:40:00,184.86,184.91,184.23,184.23,17883.0,174.3037,174.3508,173.7097,173.7097,17883.0
2018-10-12 12:45:00,184.05,184.25,183.92,183.99,13086.0,173.54,173.7285,173.4174,173.4834,13086.0
2018-10-12 12:50:00,183.99,184.34,183.85,184.34,12314.0,173.4834,173.8134,173.3514,173.8134,12314.0
2018-10-12 12:55:00,184.28,184.8,184.23,184.61,8501.0,173.7568,174.2471,173.7097,174.068,8501.0
2018-10-12 13:00:00,184.57,184.92,184.38,184.8,6863.0,174.0303,174.3603,173.8511,174.2471,6863.0
2018-10-12 13:05:00,184.94,185.2,184.82,185.04,5000.0,174.3791,174.6243,174.266,174.4734,5000.0
2018-10-12 13:10:00,185.15,185.22,184.91,184.93,11710.0,174.5771,174.6431,174.3508,174.3697,11710.0
2018-10-12 13:15:00,185.06,185.13,184.72,184.85,9114.0,174.4923,174.5583,174.1717,174.2943,9114.0
2018-10-12 13:20:00,184.84,185.14,184.84,185.12,5289.0,174.2848,174.5677,174.2848,174.5489,5289.0
2018-10-12 13:25:00,185.1,185.21,184.58,184.7,7580.0,174.53,174.6337,174.0397,174.1528,7580.0
2018-10-12 13:30:00,184.67,185.11,184.67,184.94,22836.0,174.1246,174.5394,174.1246,174.3791,22836.0
2018-10-12 13:35:00,184.99,184.99,184.64,184.78,19430.0,174.4263,174.4263,174.0963,174.2283,19430.0
2018-10-12 13:40:00,184.85,185.13,184.64,184.94,7022.0,174.2943,174.5583,174.0963,174.3791,7022.0
2018-10-12 13:45:00,184.99,185.31,184.91,185.15,5610.0,174.4263,174.728,174.3508,174.5771,5610.0
2018-10-12 13:50:00,185.12,185.19,184.72,184.9,5632.0,174.5489,174.6149,174.1717,174.3414,5632.0
2018-10-12 13:55:00,184.89,185.02,184.64,184.65,4936.0,174.332,174.4546,174.0963,174.1057,4936.0
2018-10-12 14:00:00,184.73,184.79,184.32,184.45,10089.0,174.1811,174.2377,173.7945,173.9171,10089.0
2018-10-12 14:05:00,184.39,184.73,184.36,184.54,11650.0,173.8605,174.1811,173.8323,174.002,11650.0
2018-10-12 14:10:00,184.47,184.49,184.04,184.08,13621.0,173.936,173.9548,173.5305,173.5682,13621.0
2018-10-12 14:15:00,184.05,184.56,183.95,184.45,10800.0,173.54,174.0208,173.4457,173.9171,10800.0
2018-10-12 14:20:00,184.57,184.71,184.26,184.57,15856.0,174.0303,174.1623,173.738,174.0303,15856.0
2018-10-12 14:25:00,184.46,185.03,184.44,184.91,8822.0,173.9265,174.464,173.9077,174.3508,8822.0
2018-10-12 14:30:00,184.87,184.87,184.2,184.41,8423.0,174.3131,174.3131,173.6814,173.8794,8423.0
2018-10-12 14:35:00,184.42,184.5,184.3,184.49,7365.0,173.8888,173.9643,173.7757,173.9548,7365.0
2018-10-12 14:40:00,184.52,184.52,184.09,184.24,7136.0,173.9831,173.9831,173.5777,173.7191,7136.0
2018-10-12 14:45:00,184.17,184.37,184.06,184.27,19917.0,173.6531,173.8417,173.5494,173.7474,19917.0
2018-10-12 14:50:00,184.37,185.46,184.34,185.39,27279.0,173.8417,174.8694,173.8134,174.8034,27279.0
2018-10-12 14:55:00,185.37,185.66,185.21,185.63,20487.0,174.7846,175.058,174.6337,175.0297,20487.0
2018-10-12 15:00:00,185.71,185.71,185.25,185.42,15776.0,175.1052,175.1052,174.6714,174.8317,15776.0
2018-10-12 15:05:00,185.43,186.07,185.41,186.07,9973.0,174.8412,175.4446,174.8223,175.4446,9973.0
2018-10-12 15:10:00,186.0,186.22,185.89,185.95,18524.0,175.3786,175.586,175.2749,175.3315,18524.0
2018-10-12 15:15:00,185.95,186.0,185.82,185.92,21479.0,175.3315,175.3786,175.2089,175.3032,21479.0
2018-10-12 15:20:00,185.94,186.17,185.93,186.17,15939.0,175.322,175.5389,175.3126,175.5389,15939.0
2018-10-12 15:25:00,186.21,186.55,186.21,186.45,20078.0,175.5766,175.8972,175.5766,175.8029,20078.0
2018-10-12 15:30:00,186.44,186.52,186.15,186.5,13569.0,175.7935,175.8689,175.52,175.8501,13569.0
2018-10-12 15:35:00,186.5,186.52,186.15,186.22,32969.0,175.8501,175.8689,175.52,175.586,32969.0
2018-10-12 15:40:00,186.2,186.47,186.1,186.44,20302.0,175.5672,175.8218,175.4729,175.7935,20302.0
2018-10-12 15:45:00,186.43,186.65,186.17,186.33,31813.0,175.784,175.9915,175.5389,175.6898,31813.0
2018-10-12 15:50:00,186.39,186.83,186.32,186.35,50502.0,175.7463,176.1612,175.6803,175.7086,50502.0
2018-10-12 15:55:00,186.35,186.82,186.32,186.51,129981.0,175.7086,176.1518,175.6803,175.8595,129981.0
2018-10-15 09:30:00,186.07,186.09,184.9,185.13,18230.0,175.4446,175.4635,174.3414,174.5583,18230.0
2018-10-15 09:35:00,185.08,185.29,184.68,184.85,9088.0,174.5111,174.7091,174.134,174.2943,9088.0
2018-10-15 09:40:00,184.84,185.32,184.71,184.88,16905.0,174.2848,174.7374,174.1623,174.3226,16905.0
2018-10-15 09:45:00,185.16,185.42,185.12,185.36,6282.0,174.5866,174.8317,174.5489,174.7752,6282.0
2018-10-15 09:50:00,185.39,185.5,184.83,184.83,7740.0,174.8034,174.9072,174.2754,174.2754,7740.0
2018-10-15 09:55:00,184.71,185.1,184.57,184.61,5049.0,174.1623,174.53,174.0303,174.068,5049.0
2018-10-15 10:00:00,184.6,184.6,184.13,184.14,4620.0,174.0585,174.0585,173.6154,173.6248,4620.0
2018-10-15 10:05:00,184.14,184.34,183.75,183.75,14076.0,173.6248,173.8134,173.2571,173.2571,14076.0
2018-10-15 10:10:00,183.86,184.14,183.65,183.65,8766.0,173.3608,173.6248,173.1628,173.1628,8766.0
2018-10-15 10:15:00,183.74,183.92,183.55,183.67,4127.0,173.2477,173.4174,173.0685,173.1817,4127.0
2018-10-15 10:20:00,183.76,184.19,183.74,184.01,7843.0,173.2665,173.672,173.2477,173.5022,7843.0
2018-10-15 10:25:00,183.96,184.76,183.96,184.56,13836.0,173.4551,174.2094,173.4551,174.0208,13836.0
2018-10-15 10:30:00,184.56,184.76,184.37,184.64,8644.0,174.0208,174.2094,173.8417,174.0963,8644.0
2018-10-15 10:35:00,184.67,184.87,184.4,184.73,7425.0,174.1246,174.3131,173.87,174.1811,7425.0
2018-10-15 10:40:00,184.67,184.73,184.34,184.34,5672.0,174.1246,174.1811,173.8134,173.8134,5672.0
2018-10-15 10:45:00,184.29,184.59,184.22,184.53,8214.0,173.7663,174.0491,173.7002,173.9925,8214.0
2018-10-15 10:50:00,184.47,184.93,184.32,184.66,5700.0,173.936,174.3697,173.7945,174.1151,5700.0
2018-10-15 10:55:00,184.86,184.95,184.75,184.8,8349.0,174.3037,174.3886,174.2,174.2471,8349.0
2018-10-15 11:00:00,184.84,184.96,184.64,184.82,10922.0,174.2848,174.398,174.0963,174.266,10922.0
2018-10-15 11:05:00,184.86,185.06,184.84,185.01,8046.0,174.3037,174.4923,174.2848,174.4451,8046.0
2018-10-15 11:10:00,184.97,185.09,184.91,184.99,6743.0,174.4074,174.5206,174.3508,174.4263,6743.0
2018-10-15 11:15:00,184.91,185.04,184.84,184.85,5260.0,174.3508,174.4734,174.2848,174.2943,5260.0
2018-10-15 11:20:00,184.94,184.99,184.79,184.84,5872.0,174.3791,174.4263,174.2377,174.2848,5872.0
2018-10-15 11:25:00,184.79,185.19,184.72,185.13,10739.0,174.2377,174.6149,174.1717,174.5583,10739.0
2018-10-15 11:30:00,185.24,185.26,184.84,184.84,2515.0,174.662,174.6809,174.2848,174.2848,2515.0
2018-10-15 11:35:00,184.79,185.11,184.71,185.02,4416.0,174.2377,174.5394,174.1623,174.4546,4416.0
2018-10-15 11:40:00,185.08,185.08,184.63,185.02,3381.0,174.5111,174.5111,174.0868,174.4546,3381.0
2018-10-15 11:45:00,185.0,185.0,184.8,184.94,7623.0,174.4357,174.4357,174.2471,174.3791,7623.0
2018-10-15 11:50:00,184.89,184.99,184.47,184.51,8408.0,174.332,174.4263,173.936,173.9737,8408.0
2018-10-15 11:55:00,184.46,184.61,184.25,184.38,5111.0,173.9265,174.068,173.7285,173.8511,5111.0
2018-10-15 12:00:00,184.28,184.47,184.12,184.47,8799.0,173.7568,173.936,173.606,173.936,8799.0
2018-10-15 12:05:00,184.56,184.65,184.37,184.58,6753.0,174.0208,174.1057,173.8417,174.0397,6753.0
2018-10-15 12:10:00,184.54,184.65,184.31,184.42,10200.0,174.002,174.1057,173.7851,173.8888,10200.0
2018-10-15 12:15:00,184.41,184.76,184.37,184.6,5832.0,173.8794,174.2094,173.8417,174.0585,5832.0
2018-10-15 12:20:00,184.63,184.63,184.36,184.52,4100.0,174.0868,174.0868,173.8323,173.9831,4100.0
2018-10-15 12:25:00,184.52,184.58,184.36,184.43,5800.0,173.9831,174.0397,173.8323,173.8983,5800.0
2018-10-15 12:30:00,184.44,184.85,184.42,184.84,20862.0,173.9077,174.2943,173.8888,174.2848,20862.0
2018-10-15 12:35:00,184.79,184.79,184.56,184.57,9102.0,174.2377,174.2377,174.0208,174.0303,9102.0
2018-10-15 12:40:00,184.57,184.58,184.42,184.51,8889.0,174.0303,174.0397,173.8888,173.9737,8889.0
2018-10-15 12:45:00,184.52,184.72,184.44,184.72,10655.0,173.9831,174.1717,173.9077,174.1717,10655.0
2018-10-15 12:50:00,184.69,184.91,184.69,184.82,9265.0,174.1434,174.3508,174.1434,174.266,9265.0
2018-10-15 12:55:00,184.72,184.84,184.54,184.58,8023.0,174.1717,174.2848,174.002,174.0397,8023.0
2018-10-15 13:00:00,184.63,184.9,184.58,184.71,5355.0,174.0868,174.3414,174.0397,174.1623,5355.0
2018-10-15 13:05:00,184.92,185.19,184.89,185.0,6800.0,174.3603,174.6149,174.332,174.4357,6800.0
2018-10-15 13:10:00,184.95,185.07,184.94,184.98,5300.0,174.3886,174.5017,174.3791,174.4169,5300.0
2018-10-15 13:15:00,184.97,185.1,184.95,185.07,4245.0,174.4074,174.53,174.3886,174.5017,4245.0
2018-10-15 13:20:00,184.98,184.98,184.78,184.86,8708.0,174.4169,174.4169,174.2283,174.3037,8708.0
2018-10-15 13:25:00,184.86,184.95,184.81,184.9,1776.0,174.3037,174.3886,174.2566,174.3414,1776.0
2018-10-15 13:30:00,184.88,185.13,184.76,185.13,9680.0,174.3226,174.5583,174.2094,174.5583,9680.0
2018-10-15 13:35:00,185.09,185.19,184.95,185.12,9450.0,174.5206,174.6149,174.3886,174.5489,9450.0
2018-10-15 13:40:00,185.09,185.26,185.04,185.14,6039.0,174.5206,174.6809,174.4734,174.5677,6039.0
2018-10-15 13:45:00,185.11,185.19,185.01,185.16,3800.0,174.5394,174.6149,174.4451,174.5866,3800.0
2018-10-15 13:50:00,185.17,185.4,185.17,185.18,7028.0,174.596,174.8129,174.596,174.6054,7028.0
2018-10-15 13:55:00,185.13,185.21,184.99,185.05,2500.0,174.5583,174.6337,174.4263,174.4829,2500.0
2018-10-15 14:00:00,185.02,185.02,184.74,184.91,7276.0,174.4546,174.4546,174.1906,174.3508,7276.0
2018-10-15 14:05:00,184.9,184.97,184.8,184.88,8551.0,174.3414,174.4074,174.2471,174.3226,8551.0
2018-10-15 14:10:00,184.88,185.08,184.57,184.76,19076.0,174.3226,174.5111,174.0303,174.2094,19076.0
2018-10-15 14:15:00,184.73,184.94,184.73,184.74,9375.0,174.1811,174.3791,174.1811,174.1906,9375.0
2018-10-15 14:20:00,184.84,185.2,184.84,185.12,8036.0,174.2848,174.6243,174.2848,174.5489,8036.0
2018-10-15 14:25:00,185.12,185.12,184.89,184.9,8650.0,174.5489,174.5489,174.332,174.3414,8650.0
2018-10-15 14:30:00,184.9,185.08,184.82,185.08,6612.0,174.3414,174.5111,174.266,174.5111,6612.0
2018-10-15 14:35:00,185.03,185.26,184.98,185.24,15460.0,174.464,174.6809,174.4169,174.662,15460.0
2018-10-15 14:40:00,185.29,185.48,185.25,185.48,6015.0,174.7091,174.8883,174.6714,174.8883,6015.0
2018-10-15 14:45:00,185.47,185.5,185.29,185.41,3209.0,174.8789,174.9072,174.7091,174.8223,3209.0
2018-10-15 14:50:00,185.49,185.63,185.46,185.55,5111.0,174.8977,175.0297,174.8694,174.9543,5111.0
2018-10-15 14:55:00,185.49,185.59,185.36,185.36,3237.0,174.8977,174.992,174.7752,174.7752,3237.0
2018-10-15 15:00:00,185.39,185.44,185.18,185.35,8277.0,174.8034,174.8506,174.6054,174.7657,8277.0
2018-10-15 15:05:00,185.3,185.48,185.2,185.31,16682.0,174.7186,174.8883,174.6243,174.728,16682.0
2018-10-15 15:10:00,185.24,185.28,185.06,185.23,20185.0,174.662,174.6997,174.4923,174.6526,20185.0
2018-10-15 15:15:00,185.18,185.3,184.98,184.98,6900.0,174.6054,174.7186,174.4169,174.4169,6900.0
2018-10-15 15:20:00,184.98,185.02,184.79,184.99,7500.0,174.4169,174.4546,174.2377,174.4263,7500.0
2018-10-15 15:25:00,185.02,185.1,184.8,184.88,8561.0,174.4546,174.53,174.2471,174.3226,8561.0
2018-10-15 15:30:00,184.84,184.97,184.75,184.83,11539.0,174.2848,174.4074,174.2,174.2754,11539.0
2018-10-15 15:35:00,184.87,185.0,184.8,184.92,9400.0,174.3131,174.4357,174.2471,174.3603,9400.0
2018-10-15 15:40:00,184.91,185.14,184.76,184.85,13517.0,174.3508,174.5677,174.2094,174.2943,13517.0
2018-10-15 15:45:00,184.75,185.05,184.61,184.99,25475.0,174.2,174.4829,174.068,174.4263,25475.0
2018-10-15 15:50:00,184.94,185.16,184.85,184.89,39183.0,174.3791,174.5866,174.2943,174.332,39183.0
2018-10-15 15:55:00,184.87,184.99,184.22,184.22,61941.0,174.3131,174.4263,173.7002,173.7002,61941.0
2018-10-16 09:30:00,186.1,186.2,185.5,185.83,18957.0,175.4729,175.5672,174.9072,175.2183,18957.0
2018-10-16 09:35:00,185.64,186.2,185.61,185.93,4252.0,175.0392,175.5672,175.0109,175.3126,4252.0
2018-10-16 09:40:00,185.88,185.88,185.42,185.42,6087.0,175.2655,175.2655,174.8317,174.8317,6087.0
2018-10-16 09:45:00,185.41,185.69,184.96,185.42,7040.0,174.8223,175.0863,174.398,174.8317,7040.0
2018-10-16 09:50:00,185.42,185.7,185.07,185.41,6450.0,174.8317,175.0957,174.5017,174.8223,6450.0
2018-10-16 09:55:00,185.45,186.24,185.41,186.24,4700.0,174.86,175.6049,174.8223,175.6049,4700.0
2018-10-16 10:00:00,186.24,186.85,186.21,186.48,7040.0,175.6049,176.1801,175.5766,175.8312,7040.0
2018-10-16 10:05:00,186.45,186.45,186.14,186.14,5390.0,175.8029,175.8029,175.5106,175.5106,5390.0
2018-10-16 10:10:00,186.15,186.57,186.14,186.41,7492.0,175.52,175.9161,175.5106,175.7652,7492.0
2018-10-16 10:15:00,186.35,186.76,186.35,186.7,2800.0,175.7086,176.0952,175.7086,176.0386,2800.0
2018-10-16 10:20:00,186.71,187.06,186.7,186.98,8961.0,176.0481,176.3781,176.0386,176.3026,8961.0
2018-10-16 10:25:00,187.03,187.03,186.82,186.96,5541.0,176.3498,176.3498,176.1518,176.2838,5541.0
2018-10-16 10:30:00,186.79,187.17,186.72,186.8,10047.0,176.1235,176.4818,176.0575,176.1329,10047.0
2018-10-16 10:35:00,186.71,186.85,186.53,186.85,1816.0,176.0481,176.1801,175.8783,176.1801,1816.0
2018-10-16 10:40:00,186.85,187.25,186.85,187.25,3143.0,176.1801,176.5572,176.1801,176.5572,3143.0
2018-10-16 10:45:00,187.23,187.23,187.08,187.08,1564.0,176.5384,176.5384,176.3969,176.3969,1564.0
2018-10-16 10:50:00,187.12,187.27,187.06,187.17,2002.0,176.4346,176.5761,176.3781,176.4818,2002.0
2018-10-16 10:55:00,187.17,187.43,187.06,187.43,3940.0,176.4818,176.7269,176.3781,176.7269,3940.0
2018-10-16 11:00:00,187.37,187.42,187.22,187.22,3325.0,176.6704,176.7175,176.5289,176.5289,3325.0
2018-10-16 11:05:00,187.39,187.63,187.32,187.62,10094.0,176.6892,176.9155,176.6232,176.9061,10094.0
2018-10-16 11:10:00,187.56,187.9,187.49,187.88,3985.0,176.8495,177.1701,176.7835,177.1512,3985.0
2018-10-16 11:15:00,187.87,188.02,187.81,187.99,8100.0,177.1418,177.2833,177.0852,177.255,8100.0
2018-10-16 11:20:00,187.93,188.08,187.93,188.0,9590.0,177.1984,177.3398,177.1984,177.2644,9590.0
2018-10-16 11:25:00,187.98,188.0,187.92,187.99,1700.0,177.2455,177.2644,177.189,177.255,1700.0
2018-10-16 11:30:00,187.97,188.14,187.91,188.14,5641.0,177.2361,177.3964,177.1795,177.3964,5641.0
2018-10-16 11:35:00,188.06,188.12,187.93,188.08,2749.0,177.321,177.3775,177.1984,177.3398,2749.0
2018-10-16 11:40:00,187.96,188.02,187.73,187.74,4786.0,177.2267,177.2833,177.0098,177.0192,4786.0
2018-10-16 11:45:00,187.71,187.8,187.67,187.67,1406.0,176.991,177.0758,176.9532,176.9532,1406.0
2018-10-16 11:50:00,187.75,187.78,187.54,187.69,1700.0,177.0287,177.057,176.8307,176.9721,1700.0
2018-10-16 11:55:00,187.63,187.8,187.56,187.8,2140.0,176.9155,177.0758,176.8495,177.0758,2140.0
2018-10-16 12:00:00,187.84,187.97,187.78,187.88,3255.0,177.1135,177.2361,177.057,177.1512,3255.0
2018-10-16 12:05:00,187.88,188.31,187.88,188.25,8718.0,177.1512,177.5567,177.1512,177.5001,8718.0
2018-10-16 12:10:00,188.24,188.51,188.24,188.41,6743.0,177.4907,177.7453,177.4907,177.651,6743.0
2018-10-16 12:15:00,188.42,188.59,188.34,188.53,6359.0,177.6604,177.8207,177.585,177.7641,6359.0
2018-10-16 12:20:00,188.47,188.71,188.47,188.71,6866.0,177.7076,177.9339,177.7076,177.9339,6866.0
2018-10-16 12:25:00,188.64,189.02,188.64,189.01,11121.0,177.8678,178.2261,177.8678,178.2167,11121.0
2018-10-16 12:30:00,189.01,189.05,188.88,188.98,13166.0,178.2167,178.2544,178.0941,178.1884,13166.0
2018-10-16 12:35:00,188.94,188.95,188.8,188.9,19639.0,178.1507,178.1601,178.0187,178.113,19639.0
2018-10-16 12:40:00,188.95,189.12,188.91,189.02,18850.0,178.1601,178.3204,178.1224,178.2261,18850.0
2018-10-16 12:45:00,188.96,189.21,188.91,189.01,14049.0,178.1696,178.4053,178.1224,178.2167,14049.0
2018-10-16 12:50:00,188.98,189.03,188.84,188.93,5683.0,178.1884,178.2356,178.0564,178.1413,5683.0
2018-10-16 12:55:00,188.93,189.15,188.93,189.11,6805.0,178.1413,178.3487,178.1413,178.311,6805.0
2018-10-16 13:00:00,189.07,189.17,189.06,189.12,11630.0,178.2733,178.3676,178.2639,178.3204,11630.0
2018-10-16 13:05:00,189.05,189.1,189.0,189.05,9148.0,178.2544,178.3016,178.2073,178.2544,9148.0
2018-10-16 13:10:00,189.06,189.06,189.0,189.0,7592.0,178.2639,178.2639,178.2073,178.2073,7592.0
2018-10-16 13:15:00,188.99,189.0,188.88,188.88,7593.0,178.1979,178.2073,178.0941,178.0941,7593.0
2018-10-16 13:20:00,188.88,189.05,188.88,189.04,8625.0,178.0941,178.2544,178.0941,178.245,8625.0
2018-10-16 13:25:00,188.98,189.2,188.98,189.2,11333.0,178.1884,178.3959,178.1884,178.3959,11333.0
2018-10-16 13:30:00,189.21,189.27,189.09,189.17,23900.0,178.4053,178.4619,178.2922,178.3676,23900.0
2018-10-16 13:35:00,189.19,189.26,189.1,189.26,14200.0,178.3864,178.4524,178.3016,178.4524,14200.0
2018-10-16 13:40:00,189.23,189.28,189.11,189.11,4700.0,178.4242,178.4713,178.311,178.311,4700.0
2018-10-16 13:45:00,189.1,189.17,189.07,189.11,5633.0,178.3016,178.3676,178.2733,178.311,5633.0
2018-10-16 13:50:00,189.09,189.18,189.07,189.09,13639.0,178.2922,178.377,178.2733,178.2922,13639.0
2018-10-16 13:55:00,189.12,189.13,188.96,189.1,8636.0,178.3204,178.3299,178.1696,178.3016,8636.0
2018-10-16 14:00:00,189.1,189.12,189.05,189.08,6930.0,178.3016,178.3204,178.2544,178.2827,6930.0
2018-10-16 14:05:00,189.13,189.18,189.05,189.05,7000.0,178.3299,178.377,178.2544,178.2544,7000.0
2018-10-16 14:10:00,189.08,189.19,189.0,189.19,4458.0,178.2827,178.3864,178.2073,178.3864,4458.0
2018-10-16 14:15:00,189.22,189.26,189.0,189.02,9870.0,178.4147,178.4524,178.2073,178.2261,9870.0
2018-10-16 14:20:00,189.0,189.04,188.79,188.82,5199.0,178.2073,178.245,178.0093,178.0376,5199.0
2018-10-16 14:25:00,188.84,189.12,188.84,189.06,4390.0,178.0564,178.3204,178.0564,178.2639,4390.0
2018-10-16 14:30:00,189.19,189.29,189.14,189.29,13328.0,178.3864,178.4807,178.3393,178.4807,13328.0
2018-10-16 14:35:00,189.25,189.32,189.1,189.12,6634.0,178.443,178.509,178.3016,178.3204,6634.0
2018-10-16 14:40:00,189.12,189.42,189.12,189.26,16993.0,178.3204,178.6033,178.3204,178.4524,16993.0
2018-10-16 14:45:00,189.23,189.31,189.14,189.15,6200.0,178.4242,178.4996,178.3393,178.3487,6200.0
2018-10-16 14:50:00,189.13,189.15,188.95,189.02,9383.0,178.3299,178.3487,178.1601,178.2261,9383.0
2018-10-16 14:55:00,188.95,189.09,188.83,188.9,18025.0,178.1601,178.2922,178.047,178.113,18025.0
2018-10-16 15:00:00,188.9,188.95,188.81,188.81,9567.0,178.113,178.1601,178.0281,178.0281,9567.0
2018-10-16 15:05:00,188.81,189.05,188.77,189.05,7889.0,178.0281,178.2544,177.9904,178.2544,7889.0
2018-10-16 15:10:00,189.04,189.22,188.96,189.21,5840.0,178.245,178.4147,178.1696,178.4053,5840.0
2018-10-16 15:15:00,189.23,189.23,189.11,189.21,6065.0,178.4242,178.4242,178.311,178.4053,6065.0
2018-10-16 15:20:00,189.19,189.19,188.93,189.03,15707.0,178.3864,178.3864,178.1413,178.2356,15707.0
2018-10-16 15:25:00,189.04,189.09,189.0,189.01,6891.0,178.245,178.2922,178.2073,178.2167,6891.0
2018-10-16 15:30:00,189.0,189.26,188.97,189.21,16807.0,178.2073,178.4524,178.179,178.4053,16807.0
2018-10-16 15:35:00,189.25,189.43,189.24,189.43,17848.0,178.443,178.6127,178.4336,178.6127,17848.0
2018-10-16 15:40:00,189.42,189.67,189.39,189.65,32617.0,178.6033,178.839,178.575,178.8202,32617.0
2018-10-16 15:45:00,189.7,189.94,189.64,189.86,21045.0,178.8673,179.0936,178.8107,179.0182,21045.0
2018-10-16 15:50:00,189.91,189.95,189.69,189.86,35411.0,179.0653,179.103,178.8579,179.0182,35411.0
2018-10-16 15:55:00,189.88,190.08,189.77,189.88,97704.0,179.037,179.2256,178.9333,179.037,97704.0
2018-10-17 09:30:00,188.98,189.57,188.53,188.86,27553.0,178.1884,178.7447,177.7641,178.0753,27553.0
2018-10-17 09:35:00,188.63,189.14,188.14,188.36,11617.0,177.8584,178.3393,177.3964,177.6038,11617.0
2018-10-17 09:40:00,188.3,189.01,188.15,188.97,4831.0,177.5473,178.2167,177.4058,178.179,4831.0
2018-10-17 09:45:00,189.2,189.64,189.2,189.42,7395.0,178.3959,178.8107,178.3959,178.6033,7395.0
2018-10-17 09:50:00,189.03,189.83,189.03,189.49,5020.0,178.2356,178.9899,178.2356,178.6693,5020.0
2018-10-17 09:55:00,189.54,189.61,189.18,189.18,5935.0,178.7165,178.7825,178.377,178.377,5935.0
2018-10-17 10:00:00,189.07,189.24,188.74,188.74,7709.0,178.2733,178.4336,177.9621,177.9621,7709.0
2018-10-17 10:05:00,188.9,189.7,188.7,189.69,8305.0,178.113,178.8673,177.9244,178.8579,8305.0
2018-10-17 10:10:00,189.63,189.69,189.13,189.22,7045.0,178.8013,178.8579,178.3299,178.4147,7045.0
2018-10-17 10:15:00,189.27,189.48,189.14,189.33,10760.0,178.4619,178.6599,178.3393,178.5184,10760.0
2018-10-17 10:20:00,189.24,189.75,189.17,189.35,11319.0,178.4336,178.9145,178.3676,178.5373,11319.0
2018-10-17 10:25:00,189.32,189.41,189.23,189.31,6007.0,178.509,178.5939,178.4242,178.4996,6007.0
2018-10-17 10:30:00,189.42,189.44,188.95,189.03,7398.0,178.6033,178.6222,178.1601,178.2356,7398.0
2018-10-17 10:35:00,188.91,189.09,188.9,188.97,3531.0,178.1224,178.2922,178.113,178.179,3531.0
2018-10-17 10:40:00,188.93,189.18,188.86,189.03,7584.0,178.1413,178.377,178.0753,178.2356,7584.0
2018-10-17 10:45:00,189.04,189.24,188.91,189.24,4914.0,178.245,178.4336,178.1224,178.4336,4914.0
2018-10-17 10:50:00,189.23,189.69,189.21,189.53,3433.0,178.4242,178.8579,178.4053,178.707,3433.0
2018-10-17 10:55:00,189.69,189.82,189.35,189.57,8916.0,178.8579,178.9805,178.5373,178.7447,8916.0
2018-10-17 11:00:00,189.5,189.78,189.38,189.49,7513.0,178.6787,178.9427,178.5656,178.6693,7513.0
2018-10-17 11:05:00,189.36,190.07,189.36,189.94,7280.0,178.5467,179.2162,178.5467,179.0936,7280.0
2018-10-17 11:10:00,189.93,189.95,189.66,189.66,4843.0,179.0842,179.103,178.8296,178.8296,4843.0
2018-10-17 11:15:00,189.58,189.97,189.37,189.97,16289.0,178.7542,179.1219,178.5562,179.1219,16289.0
2018-10-17 11:20:00,189.97,189.97,189.61,189.82,5801.0,179.1219,179.1219,178.7825,178.9805,5801.0
2018-10-17 11:25:00,189.73,189.81,189.61,189.73,2596.0,178.8956,178.971,178.7825,178.8956,2596.0
2018-10-17 11:30:00,189.77,189.97,189.44,189.44,4025.0,178.9333,179.1219,178.6222,178.6222,4025.0
2018-10-17 11:35:00,189.44,189.6,189.41,189.49,4815.0,178.6222,178.773,178.5939,178.6693,4815.0
2018-10-17 11:40:00,189.52,190.41,189.49,190.25,15500.0,178.6976,179.5368,178.6693,179.3859,15500.0
2018-10-17 11:45:00,190.26,190.44,190.25,190.29,3283.0,179.3953,179.5651,179.3859,179.4236,3283.0
2018-10-17 11:50:00,190.14,190.39,190.12,190.16,13280.0,179.2822,179.5179,179.2633,179.301,13280.0
2018-10-17 11:55:00,190.27,190.42,190.07,190.42,5726.0,179.4048,179.5462,179.2162,179.5462,5726.0
2018-10-17 12:00:00,190.43,190.51,190.22,190.23,5009.0,179.5556,179.6311,179.3576,179.3671,5009.0
2018-10-17 12:05:00,190.28,190.4,190.21,190.3,5570.0,179.4142,179.5273,179.3482,179.4331,5570.0
2018-10-17 12:10:00,190.28,190.45,190.16,190.39,12728.0,179.4142,179.5745,179.301,179.5179,12728.0
2018-10-17 12:15:00,190.39,190.77,190.3,190.61,2839.0,179.5179,179.8762,179.4331,179.7254,2839.0
2018-10-17 12:20:00,190.65,190.71,190.5,190.57,3605.0,179.7631,179.8196,179.6216,179.6876,3605.0
2018-10-17 12:25:00,190.59,190.71,190.3,190.3,8542.0,179.7065,179.8196,179.4331,179.4331,8542.0
2018-10-17 12:30:00,190.25,190.29,190.05,190.21,6295.0,179.3859,179.4236,179.1973,179.3482,6295.0
2018-10-17 12:35:00,190.15,190.32,190.13,190.26,3205.0,179.2916,179.4519,179.2728,179.3953,3205.0
2018-10-17 12:40:00,190.33,190.64,190.31,190.44,5005.0,179.4613,179.7536,179.4425,179.5651,5005.0
2018-10-17 12:45:00,190.41,190.62,190.06,190.08,6411.0,179.5368,179.7348,179.2068,179.2256,6411.0
2018-10-17 12:50:00,190.06,190.41,190.06,190.38,2700.0,179.2068,179.5368,179.2068,179.5085,2700.0
2018-10-17 12:55:00,190.34,190.63,190.34,190.55,5601.0,179.4708,179.7442,179.4708,179.6688,5601.0
2018-10-17 13:00:00,190.55,190.91,190.52,190.9,6771.0,179.6688,180.0082,179.6405,179.9988,6771.0
2018-10-17 13:05:00,190.89,191.04,190.86,190.92,5437.0,179.9894,180.1308,179.9611,180.0177,5437.0
2018-10-17 13:10:00,190.95,191.19,190.89,191.05,8186.0,180.0459,180.2722,179.9894,180.1402,8186.0
2018-10-17 13:15:00,191.07,191.09,190.81,190.92,4500.0,180.1591,180.1779,179.9139,180.0177,4500.0
2018-10-17 13:20:00,190.95,190.99,190.84,190.98,7138.0,180.0459,180.0837,179.9422,180.0742,7138.0
2018-10-17 13:25:00,190.92,190.97,190.82,190.88,3869.0,180.0177,180.0648,179.9234,179.9799,3869.0
2018-10-17 13:30:00,190.9,190.9,190.7,190.82,4840.0,179.9988,179.9988,179.8102,179.9234,4840.0
2018-10-17 13:35:00,190.76,190.89,190.7,190.89,4109.0,179.8668,179.9894,179.8102,179.9894,4109.0
2018-10-17 13:40:00,190.89,191.05,190.81,190.93,3900.0,179.9894,180.1402,179.9139,180.0271,3900.0
2018-10-17 13:45:00,190.81,190.92,190.64,190.73,5517.0,179.9139,180.0177,179.7536,179.8385,5517.0
2018-10-17 13:50:00,190.66,190.84,190.66,190.84,3185.0,179.7725,179.9422,179.7725,179.9422,3185.0
2018-10-17 13:55:00,190.76,190.89,190.63,190.78,4902.0,179.8668,179.9894,179.7442,179.8856,4902.0
2018-10-17 14:00:00,190.74,190.77,190.27,190.48,5510.0,179.8479,179.8762,179.4048,179.6028,5510.0
2018-10-17 14:05:00,190.6,191.05,190.6,190.73,13515.0,179.7159,180.1402,179.7159,179.8385,13515.0
2018-10-17 14:10:00,190.6,190.6,190.19,190.22,3513.0,179.7159,179.7159,179.3293,179.3576,3513.0
2018-10-17 14:15:00,190.13,190.23,190.05,190.17,3200.0,179.2728,179.3671,179.1973,179.3105,3200.0
2018-10-17 14:20:00,190.07,190.14,189.56,189.7,6700.0,179.2162,179.2822,178.7353,178.8673,6700.0
2018-10-17 14:25:00,189.7,189.95,189.67,189.77,5305.0,178.8673,179.103,178.839,178.9333,5305.0
2018-10-17 14:30:00,189.63,190.39,189.63,190.22,10400.0,178.8013,179.5179,178.8013,179.3576,10400.0
2018-10-17 14:35:00,190.25,190.43,190.14,190.36,6929.0,179.3859,179.5556,179.2822,179.4896,6929.0
2018-10-17 14:40:00,190.37,190.71,190.36,190.66,4883.0,179.4991,179.8196,179.4896,179.7725,4883.0
2018-10-17 14:45:00,190.59,190.71,190.5,190.61,6008.0,179.7065,179.8196,179.6216,179.7254,6008.0
2018-10-17 14:50:00,190.66,190.95,190.55,190.92,7126.0,179.7725,180.0459,179.6688,180.0177,7126.0
2018-10-17 14:55:00,190.91,191.63,190.9,191.5,16405.0,180.0082,180.6871,179.9988,180.5645,16405.0
2018-10-17 15:00:00,191.32,191.42,190.68,190.78,7554.0,180.3948,180.4891,179.7914,179.8856,7554.0
2018-10-17 15:05:00,190.78,191.11,190.72,191.11,7665.0,179.8856,180.1968,179.8291,180.1968,7665.0
2018-10-17 15:10:00,191.07,191.1,190.85,190.91,8005.0,180.1591,180.1874,179.9516,180.0082,8005.0
2018-10-17 15:15:00,190.81,190.81,190.49,190.61,7296.0,179.9139,179.9139,179.6122,179.7254,7296.0
2018-10-17 15:20:00,190.65,190.73,190.57,190.63,9095.0,179.7631,179.8385,179.6876,179.7442,9095.0
2018-10-17 15:25:00,190.62,190.86,190.62,190.73,8435.0,179.7348,179.9611,179.7348,179.8385,8435.0
2018-10-17 15:30:00,190.67,190.76,190.22,190.36,9096.0,179.7819,179.8668,179.3576,179.4896,9096.0
2018-10-17 15:35:00,190.31,190.62,190.3,190.57,14291.0,179.4425,179.7348,179.4331,179.6876,14291.0
2018-10-17 15:40:00,190.57,190.61,190.07,190.31,16902.0,179.6876,179.7254,179.2162,179.4425,16902.0
2018-10-17 15:45:00,190.18,190.46,190.08,190.29,19051.0,179.3199,179.5839,179.2256,179.4236,19051.0
2018-10-17 15:50:00,190.21,190.73,190.21,190.62,26092.0,179.3482,179.8385,179.3482,179.7348,26092.0
2018-10-17 15:55:00,190.63,190.87,190.56,190.72,56488.0,179.7442,179.9705,179.6782,179.8291,56488.0
2018-10-18 09:30:00,189.7,190.72,189.12,189.67,22997.0,178.8673,179.8291,178.3204,178.839,22997.0
2018-10-18 09:35:00,189.64,189.85,189.17,189.85,9675.0,178.8107,179.0088,178.3676,179.0088,9675.0
2018-10-18 09:40:00,189.61,189.77,189.36,189.53,11196.0,178.7825,178.9333,178.5467,178.707,11196.0
2018-10-18 09:45:00,189.41,190.02,189.34,190.02,3900.0,178.5939,179.169,178.5279,179.169,3900.0
2018-10-18 09:50:00,189.77,189.79,189.14,189.22,5934.0,178.9333,178.9522,178.3393,178.4147,5934.0
2018-10-18 09:55:00,189.23,189.54,189.11,189.54,5290.0,178.4242,178.7165,178.311,178.7165,5290.0
2018-10-18 10:00:00,189.3,189.99,188.99,189.99,7242.0,178.4902,179.1408,178.1979,179.1408,7242.0
2018-10-18 10:05:00,189.98,190.31,189.76,189.94,11850.0,179.1313,179.4425,178.9239,179.0936,11850.0
2018-10-18 10:10:00,189.97,190.22,189.8,190.0,4922.0,179.1219,179.3576,178.9616,179.1502,4922.0
2018-10-18 10:15:00,189.98,190.4,189.89,190.2,7467.0,179.1313,179.5273,179.0465,179.3388,7467.0
2018-10-18 10:20:00,190.23,190.43,190.09,190.18,5741.0,179.3671,179.5556,179.235,179.3199,5741.0
2018-10-18 10:25:00,190.16,190.28,189.74,189.93,5534.0,179.301,179.4142,178.905,179.0842,5534.0
2018-10-18 10:30:00,189.8,190.16,189.8,189.87,5307.0,178.9616,179.301,178.9616,179.0276,5307.0
2018-10-18 10:35:00,189.92,190.17,189.8,190.08,16210.0,179.0748,179.3105,178.9616,179.2256,16210.0
2018-10-18 10:40:00,190.12,190.24,189.94,190.22,11400.0,179.2633,179.3765,179.0936,179.3576,11400.0
2018-10-18 10:45:00,190.33,190.53,190.1,190.1,5108.0,179.4613,179.6499,179.2445,179.2445,5108.0
2018-10-18 10:50:00,190.06,190.21,189.88,190.16,7951.0,179.2068,179.3482,179.037,179.301,7951.0
2018-10-18 10:55:00,190.21,190.66,190.21,190.53,6244.0,179.3482,179.7725,179.3482,179.6499,6244.0
2018-10-18 11:00:00,190.49,190.5,190.03,190.09,36223.0,179.6122,179.6216,179.1785,179.235,36223.0
2018-10-18 11:05:00,190.1,190.21,190.01,190.11,9287.0,179.2445,179.3482,179.1596,179.2539,9287.0
2018-10-18 11:10:00,190.15,190.16,189.93,190.08,16007.0,179.2916,179.301,179.0842,179.2256,16007.0
2018-10-18 11:15:00,190.12,190.27,189.94,190.02,4401.0,179.2633,179.4048,179.0936,179.169,4401.0
2018-10-18 11:20:00,190.07,190.07,189.08,189.13,6856.0,179.2162,179.2162,178.2827,178.3299,6856.0
2018-10-18 11:25:00,189.28,189.4,189.05,189.15,3400.0,178.4713,178.5844,178.2544,178.3487,3400.0
2018-10-18 11:30:00,189.16,189.3,188.8,188.82,14112.0,178.3582,178.4902,178.0187,178.0376,14112.0
2018-10-18 11:35:00,188.78,188.92,188.55,188.92,11077.0,177.9999,178.1319,177.783,178.1319,11077.0
2018-10-18 11:40:00,188.98,189.05,188.64,188.64,9862.0,178.1884,178.2544,177.8678,177.8678,9862.0
2018-10-18 11:45:00,188.5,188.5,187.97,188.18,20711.0,177.7358,177.7358,177.2361,177.4341,20711.0
2018-10-18 11:50:00,188.1,188.21,187.57,188.02,12868.0,177.3587,177.4624,176.8589,177.2833,12868.0
2018-10-18 11:55:00,188.15,188.32,187.98,188.11,5612.0,177.4058,177.5661,177.2455,177.3681,5612.0
2018-10-18 12:00:00,187.84,188.12,187.71,188.05,4600.0,177.1135,177.3775,176.991,177.3115,4600.0
2018-10-18 12:05:00,188.03,188.32,187.92,187.94,3804.0,177.2927,177.5661,177.189,177.2078,3804.0
2018-10-18 12:10:00,188.06,188.06,187.82,187.92,3100.0,177.321,177.321,177.0947,177.189,3100.0
2018-10-18 12:15:00,187.92,187.97,187.63,187.76,3800.0,177.189,177.2361,176.9155,177.0381,3800.0
2018-10-18 12:20:00,187.74,188.23,187.73,188.12,8100.0,177.0192,177.4813,177.0098,177.3775,8100.0
2018-10-18 12:25:00,188.09,188.5,188.09,188.5,11436.0,177.3493,177.7358,177.3493,177.7358,11436.0
2018-10-18 12:30:00,188.37,188.42,188.15,188.4,5800.0,177.6133,177.6604,177.4058,177.6416,5800.0
2018-10-18 12:35:00,188.31,188.4,188.15,188.21,5806.0,177.5567,177.6416,177.4058,177.4624,5806.0
2018-10-18 12:40:00,188.25,188.67,188.25,188.53,2859.0,177.5001,177.8961,177.5001,177.7641,2859.0
2018-10-18 12:45:00,188.48,188.5,188.3,188.37,2800.0,177.717,177.7358,177.5473,177.6133,2800.0
2018-10-18 12:50:00,188.36,188.43,188.11,188.16,4500.0,177.6038,177.6698,177.3681,177.4153,4500.0
2018-10-18 12:55:00,188.16,188.26,187.95,187.95,1840.0,177.4153,177.5095,177.2173,177.2173,1840.0
2018-10-18 13:00:00,187.94,188.1,187.57,187.58,8163.0,177.2078,177.3587,176.8589,176.8684,8163.0
2018-10-18 13:05:00,187.5,187.61,187.24,187.42,19242.0,176.7929,176.8967,176.5478,176.7175,19242.0
2018-10-18 13:10:00,187.44,187.49,187.18,187.19,4606.0,176.7364,176.7835,176.4912,176.5006,4606.0
2018-10-18 13:15:00,187.22,187.37,186.85,186.85,3800.0,176.5289,176.6704,176.1801,176.1801,3800.0
2018-10-18 13:20:00,186.99,186.99,186.63,186.74,15838.0,176.3121,176.3121,175.9726,176.0763,15838.0
2018-10-18 13:25:00,186.72,186.76,186.54,186.75,4000.0,176.0575,176.0952,175.8878,176.0858,4000.0
2018-10-18 13:30:00,186.67,186.95,186.57,186.87,10900.0,176.0103,176.2744,175.9161,176.1989,10900.0
2018-10-18 13:35:00,186.86,186.96,186.69,186.95,9399.0,176.1895,176.2838,176.0292,176.2744,9399.0
2018-10-18 13:40:00,186.95,186.95,186.54,186.55,5019.0,176.2744,176.2744,175.8878,175.8972,5019.0
2018-10-18 13:45:00,186.57,186.97,186.57,186.97,21060.0,175.9161,176.2932,175.9161,176.2932,21060.0
2018-10-18 13:50:00,186.83,186.91,186.62,186.71,10288.0,176.1612,176.2366,175.9632,176.0481,10288.0
2018-10-18 13:55:00,186.66,187.05,186.66,186.92,7100.0,176.0009,176.3686,176.0009,176.2461,7100.0
2018-10-18 14:00:00,186.86,187.2,186.8,187.12,6050.0,176.1895,176.5101,176.1329,176.4346,6050.0
2018-10-18 14:05:00,187.13,187.56,187.08,187.35,6835.0,176.4441,176.8495,176.3969,176.6515,6835.0
2018-10-18 14:10:00,187.25,187.29,187.02,187.03,6179.0,176.5572,176.5949,176.3404,176.3498,6179.0
2018-10-18 14:15:00,187.06,187.1,186.89,186.91,11877.0,176.3781,176.4158,176.2178,176.2366,11877.0
2018-10-18 14:20:00,186.89,187.42,186.89,187.42,6822.0,176.2178,176.7175,176.2178,176.7175,6822.0
2018-10-18 14:25:00,187.33,187.38,187.03,187.13,4400.0,176.6327,176.6798,176.3498,176.4441,4400.0
2018-10-18 14:30:00,187.13,187.45,187.03,187.37,8800.0,176.4441,176.7458,176.3498,176.6704,8800.0
2018-10-18 14:35:00,187.32,187.52,187.16,187.22,5300.0,176.6232,176.8118,176.4724,176.5289,5300.0
2018-10-18 14:40:00,187.19,187.46,187.1,187.39,4506.0,176.5006,176.7552,176.4158,176.6892,4506.0
2018-10-18 14:45:00,187.51,187.8,187.44,187.59,15737.0,176.8024,177.0758,176.7364,176.8778,15737.0
2018-10-18 14:50:00,187.54,187.77,187.54,187.71,12406.0,176.8307,177.0475,176.8307,176.991,12406.0
2018-10-18 14:55:00,187.65,187.7,187.38,187.39,8062.0,176.9344,176.9815,176.6798,176.6892,8062.0
2018-10-18 15:00:00,187.46,187.52,187.32,187.37,8332.0,176.7552,176.8118,176.6232,176.6704,8332.0
2018-10-18 15:05:00,187.37,187.38,187.15,187.19,9114.0,176.6704,176.6798,176.4629,176.5006,9114.0
2018-10-18 15:10:00,187.18,187.21,187.07,187.08,12300.0,176.4912,176.5195,176.3875,176.3969,12300.0
2018-10-18 15:15:00,187.11,187.6,187.05,187.34,14582.0,176.4252,176.8872,176.3686,176.6421,14582.0
2018-10-18 15:20:00,187.36,187.58,187.19,187.49,11332.0,176.6609,176.8684,176.5006,176.7835,11332.0
2018-10-18 15:25:00,187.49,187.63,187.39,187.39,13764.0,176.7835,176.9155,176.6892,176.6892,13764.0
2018-10-18 15:30:00,187.33,187.33,186.94,186.98,14338.0,176.6327,176.6327,176.2649,176.3026,14338.0
2018-10-18 15:35:00,186.98,187.42,186.94,187.42,14373.0,176.3026,176.7175,176.2649,176.7175,14373.0
2018-10-18 15:40:00,187.43,187.65,187.09,187.12,17821.0,176.7269,176.9344,176.4064,176.4346,17821.0
2018-10-18 15:45:00,187.1,187.39,187.01,187.19,30167.0,176.4158,176.6892,176.3309,176.5006,30167.0
2018-10-18 15:50:00,187.17,187.17,186.89,186.99,36493.0,176.4818,176.4818,176.2178,176.3121,36493.0
2018-10-18 15:55:00,186.98,187.02,186.65,186.92,68816.0,176.3026,176.3404,175.9915,176.2461,68816.0
2018-10-19 09:30:00,187.37,188.72,187.13,188.7,82281.0,176.6704,177.9433,176.4441,177.9244,82281.0
2018-10-19 09:35:00,188.67,189.0,188.26,189.0,4400.0,177.8961,178.2073,177.5095,178.2073,4400.0
2018-10-19 09:40:00,188.98,189.0,188.71,188.93,5900.0,178.1884,178.2073,177.9339,178.1413,5900.0
2018-10-19 09:45:00,188.84,189.26,188.83,189.22,3827.0,178.0564,178.4524,178.047,178.4147,3827.0
2018-10-19 09:50:00,189.06,189.53,189.03,189.47,7498.0,178.2639,178.707,178.2356,178.6505,7498.0
2018-10-19 09:55:00,189.42,189.73,189.39,189.44,11726.0,178.6033,178.8956,178.575,178.6222,11726.0
2018-10-19 10:00:00,189.26,189.96,189.22,189.84,6503.0,178.4524,179.1125,178.4147,178.9993,6503.0
2018-10-19 10:05:00,189.84,190.05,189.63,190.03,13385.0,178.9993,179.1973,178.8013,179.1785,13385.0
2018-10-19 10:10:00,189.92,190.04,189.38,189.43,6820.0,179.0748,179.1879,178.5656,178.6127,6820.0
2018-10-19 10:15:00,189.53,189.66,189.46,189.59,4522.0,178.707,178.8296,178.641,178.7636,4522.0
2018-10-19 10:20:00,189.62,189.7,189.52,189.63,4640.0,178.7919,178.8673,178.6976,178.8013,4640.0
2018-10-19 10:25:00,189.66,189.7,189.57,189.64,4625.0,178.8296,178.8673,178.7447,178.8107,4625.0
2018-10-19 10:30:00,189.69,189.97,189.61,189.97,3200.0,178.8579,179.1219,178.7825,179.1219,3200.0
2018-10-19 10:35:00,189.97,189.98,189.67,189.78,4389.0,179.1219,179.1313,178.839,178.9427,4389.0
2018-10-19 10:40:00,189.82,189.89,189.62,189.89,6918.0,178.9805,179.0465,178.7919,179.0465,6918.0
2018-10-19 10:45:00,189.79,190.0,189.74,189.82,4280.0,178.9522,179.1502,178.905,178.9805,4280.0
2018-10-19 10:50:00,189.76,189.87,189.66,189.87,4882.0,178.9239,179.0276,178.8296,179.0276,4882.0
2018-10-19 10:55:00,189.88,190.14,189.83,190.03,6229.0,179.037,179.2822,178.9899,179.1785,6229.0
2018-10-19 11:00:00,190.08,190.15,189.71,189.71,39403.0,179.2256,179.2916,178.8767,178.8767,39403.0
2018-10-19 11:05:00,189.74,189.87,189.72,189.79,2716.0,178.905,179.0276,178.8862,178.9522,2716.0
2018-10-19 11:10:00,189.85,190.01,189.69,189.96,3501.0,179.0088,179.1596,178.8579,179.1125,3501.0
2018-10-19 11:15:00,190.01,190.07,189.77,189.9,3621.0,179.1596,179.2162,178.9333,179.0559,3621.0
2018-10-19 11:20:00,189.78,189.93,189.55,189.69,7910.0,178.9427,179.0842,178.7259,178.8579,7910.0
2018-10-19 11:25:00,189.62,189.72,189.32,189.33,4220.0,178.7919,178.8862,178.509,178.5184,4220.0
2018-10-19 11:30:00,189.35,189.47,189.15,189.29,3632.0,178.5373,178.6505,178.3487,178.4807,3632.0
2018-10-19 11:35:00,189.19,189.33,189.11,189.29,44248.0,178.3864,178.5184,178.311,178.4807,44248.0
2018-10-19 11:40:00,189.17,189.25,189.09,189.25,3317.0,178.3676,178.443,178.2922,178.443,3317.0
2018-10-19 11:45:00,189.27,189.38,189.2,189.2,3141.0,178.4619,178.5656,178.3959,178.3959,3141.0
2018-10-19 11:50:00,189.3,189.39,189.01,189.06,8050.0,178.4902,178.575,178.2167,178.2639,8050.0
2018-10-19 11:55:00,188.98,189.58,188.98,189.4,24953.0,178.1884,178.7542,178.1884,178.5844,24953.0
2018-10-19 12:00:00,189.41,189.41,189.07,189.07,3292.0,178.5939,178.5939,178.2733,178.2733,3292.0
2018-10-19 12:05:00,189.13,189.27,188.99,189.08,5900.0,178.3299,178.4619,178.1979,178.2827,5900.0
2018-10-19 12:10:00,188.95,189.07,188.87,188.93,2084.0,178.1601,178.2733,178.0847,178.1413,2084.0
2018-10-19 12:15:00,188.88,189.0,188.71,188.76,2107.0,178.0941,178.2073,177.9339,177.981,2107.0
2018-10-19 12:20:00,188.78,188.78,188.4,188.4,4740.0,177.9999,177.9999,177.6416,177.6416,4740.0
2018-10-19 12:25:00,188.45,188.45,188.19,188.3,2500.0,177.6887,177.6887,177.4435,177.5473,2500.0
2018-10-19 12:30:00,188.21,188.26,187.79,187.79,4300.0,177.4624,177.5095,177.0664,177.0664,4300.0
2018-10-19 12:35:00,187.84,188.02,187.81,188.0,3167.0,177.1135,177.2833,177.0852,177.2644,3167.0
2018-10-19 12:40:00,187.86,188.18,187.82,188.07,1900.0,177.1324,177.4341,177.0947,177.3304,1900.0
2018-10-19 12:45:00,188.15,188.36,188.09,188.26,2500.0,177.4058,177.6038,177.3493,177.5095,2500.0
2018-10-19 12:50:00,188.28,188.42,188.06,188.42,2805.0,177.5284,177.6604,177.321,177.6604,2805.0
2018-10-19 12:55:00,188.52,188.61,188.42,188.47,2560.0,177.7547,177.8396,177.6604,177.7076,2560.0
2018-10-19 13:00:00,188.39,188.39,188.04,188.05,3295.0,177.6321,177.6321,177.3021,177.3115,3295.0
2018-10-19 13:05:00,188.16,188.22,187.86,187.94,2500.0,177.4153,177.4718,177.1324,177.2078,2500.0
2018-10-19 13:10:00,188.06,188.46,187.96,188.3,3251.0,177.321,177.6981,177.2267,177.5473,3251.0
2018-10-19 13:15:00,188.35,188.69,188.35,188.5,3308.0,177.5944,177.915,177.5944,177.7358,3308.0
2018-10-19 13:20:00,188.52,188.52,188.41,188.42,1211.0,177.7547,177.7547,177.651,177.6604,1211.0
2018-10-19 13:25:00,188.43,188.57,188.22,188.32,3904.0,177.6698,177.8018,177.4718,177.5661,3904.0
2018-10-19 13:30:00,188.34,188.63,188.27,188.56,4391.0,177.585,177.8584,177.519,177.7924,4391.0
2018-10-19 13:35:00,188.52,188.55,188.4,188.45,1901.0,177.7547,177.783,177.6416,177.6887,1901.0
2018-10-19 13:40:00,188.34,188.54,188.24,188.24,3642.0,177.585,177.7736,177.4907,177.4907,3642.0
2018-10-19 13:45:00,188.19,188.54,188.14,188.47,7917.0,177.4435,177.7736,177.3964,177.7076,7917.0
2018-10-19 13:50:00,188.45,188.6,188.44,188.53,6456.0,177.6887,177.8301,177.6793,177.7641,6456.0
2018-10-19 13:55:00,188.6,188.65,188.48,188.54,3900.0,177.8301,177.8773,177.717,177.7736,3900.0
2018-10-19 14:00:00,188.58,188.62,188.16,188.16,8592.0,177.8113,177.849,177.4153,177.4153,8592.0
2018-10-19 14:05:00,188.12,188.21,187.81,188.03,10253.0,177.3775,177.4624,177.0852,177.2927,10253.0
2018-10-19 14:10:00,187.98,188.23,187.97,188.18,3800.0,177.2455,177.4813,177.2361,177.4341,3800.0
2018-10-19 14:15:00,188.08,188.23,187.98,188.19,10608.0,177.3398,177.4813,177.2455,177.4435,10608.0
2018-10-19 14:20:00,188.14,188.69,188.05,188.58,6345.0,177.3964,177.915,177.3115,177.8113,6345.0
2018-10-19 14:25:00,188.58,188.75,188.56,188.62,4300.0,177.8113,177.9716,177.7924,177.849,4300.0
2018-10-19 14:30:00,188.63,188.73,188.43,188.55,6216.0,177.8584,177.9527,177.6698,177.783,6216.0
2018-10-19 14:35:00,188.5,188.83,188.5,188.58,6300.0,177.7358,178.047,177.7358,177.8113,6300.0
2018-10-19 14:40:00,188.6,188.65,188.16,188.19,9304.0,177.8301,177.8773,177.4153,177.4435,9304.0
2018-10-19 14:45:00,188.25,188.61,188.19,188.5,5900.0,177.5001,177.8396,177.4435,177.7358,5900.0
2018-10-19 14:50:00,188.45,188.54,188.37,188.42,4100.0,177.6887,177.7736,177.6133,177.6604,4100.0
2018-10-19 14:55:00,188.44,188.5,188.34,188.36,2805.0,177.6793,177.7358,177.585,177.6038,2805.0
2018-10-19 15:00:00,188.36,188.43,188.03,188.06,9342.0,177.6038,177.6698,177.2927,177.321,9342.0
2018-10-19 15:05:00,188.02,188.1,187.79,187.83,9242.0,177.2833,177.3587,177.0664,177.1041,9242.0
2018-10-19 15:10:00,187.81,187.82,187.48,187.58,10555.0,177.0852,177.0947,176.7741,176.8684,10555.0
2018-10-19 15:15:00,187.59,188.04,187.49,188.01,12557.0,176.8778,177.3021,176.7835,177.2738,12557.0
2018-10-19 15:20:00,187.93,188.01,187.78,187.78,6533.0,177.1984,177.2738,177.057,177.057,6533.0
2018-10-19 15:25:00,187.83,188.47,187.83,188.47,6294.0,177.1041,177.7076,177.1041,177.7076,6294.0
2018-10-19 15:30:00,188.41,188.5,188.25,188.4,8237.0,177.651,177.7358,177.5001,177.6416,8237.0
2018-10-19 15:35:00,188.37,188.55,188.3,188.34,7101.0,177.6133,177.783,177.5473,177.585,7101.0
2018-10-19 15:40:00,188.28,188.48,188.23,188.48,11133.0,177.5284,177.717,177.4813,177.717,11133.0
2018-10-19 15:45:00,188.48,188.71,188.36,188.56,36815.0,177.717,177.9339,177.6038,177.7924,36815.0
2018-10-19 15:50:00,188.53,188.67,188.51,188.62,45820.0,177.7641,177.8961,177.7453,177.849,45820.0
2018-10-19 15:55:00,188.59,188.59,188.34,188.36,90131.0,177.8207,177.8207,177.585,177.6038,90131.0
2018-10-22 09:30:00,188.99,189.97,187.55,188.61,28950.0,178.1979,179.1219,176.8401,177.8396,28950.0
2018-10-22 09:35:00,188.74,189.85,188.5,188.51,21267.0,177.9621,179.0088,177.7358,177.7453,21267.0
2018-10-22 09:40:00,188.73,189.2,188.73,188.96,10192.0,177.9527,178.3959,177.9527,178.1696,10192.0
2018-10-22 09:45:00,188.86,189.76,188.69,189.71,11114.0,178.0753,178.9239,177.915,178.8767,11114.0
2018-10-22 09:50:00,189.57,189.58,188.68,188.86,9500.0,178.7447,178.7542,177.9056,178.0753,9500.0
2018-10-22 09:55:00,188.78,189.1,188.39,188.87,11936.0,177.9999,178.3016,177.6321,178.0847,11936.0
2018-10-22 10:00:00,188.99,188.99,188.4,188.71,48271.0,178.1979,178.1979,177.6416,177.9339,48271.0
2018-10-22 10:05:00,188.77,188.91,188.45,188.66,10289.0,177.9904,178.1224,177.6887,177.8867,10289.0
2018-10-22 10:10:00,188.64,189.08,188.58,189.04,11206.0,177.8678,178.2827,177.8113,178.245,11206.0
2018-10-22 10:15:00,188.94,189.22,188.61,188.73,10427.0,178.1507,178.4147,177.8396,177.9527,10427.0
2018-10-22 10:20:00,188.83,188.9,188.56,188.77,10272.0,178.047,178.113,177.7924,177.9904,10272.0
2018-10-22 10:25:00,188.7,188.9,188.41,188.53,9883.0,177.9244,178.113,177.651,177.7641,9883.0
2018-10-22 10:30:00,188.5,188.73,188.41,188.73,8358.0,177.7358,177.9527,177.651,177.9527,8358.0
2018-10-22 10:35:00,188.73,188.9,188.59,188.73,3900.0,177.9527,178.113,177.8207,177.9527,3900.0
2018-10-22 10:40:00,188.66,189.21,188.66,189.08,24912.0,177.8867,178.4053,177.8867,178.2827,24912.0
2018-10-22 10:45:00,189.06,189.52,189.06,189.39,7104.0,178.2639,178.6976,178.2639,178.575,7104.0
2018-10-22 10:50:00,189.49,189.64,189.37,189.54,7930.0,178.6693,178.8107,178.5562,178.7165,7930.0
2018-10-22 10:55:00,189.51,189.75,189.51,189.65,9040.0,178.6882,178.9145,178.6882,178.8202,9040.0
2018-10-22 11:00:00,189.63,189.8,189.6,189.65,15196.0,178.8013,178.9616,178.773,178.8202,15196.0
2018-10-22 11:05:00,189.7,189.74,189.23,189.31,5125.0,178.8673,178.905,178.4242,178.4996,5125.0
2018-10-22 11:10:00,189.31,189.34,188.89,189.0,13446.0,178.4996,178.5279,178.1036,178.2073,13446.0
2018-10-22 11:15:00,189.08,189.46,189.08,189.46,7317.0,178.2827,178.641,178.2827,178.641,7317.0
2018-10-22 11:20:00,189.38,189.58,189.19,189.52,7275.0,178.5656,178.7542,178.3864,178.6976,7275.0
2018-10-22 11:25:00,189.54,189.61,189.32,189.32,6374.0,178.7165,178.7825,178.509,178.509,6374.0
2018-10-22 11:30:00,189.33,189.53,189.11,189.11,9745.0,178.5184,178.707,178.311,178.311,9745.0
2018-10-22 11:35:00,189.16,189.47,188.99,189.38,17153.0,178.3582,178.6505,178.1979,178.5656,17153.0
2018-10-22 11:40:00,189.35,189.36,189.01,189.18,22269.0,178.5373,178.5467,178.2167,178.377,22269.0
2018-10-22 11:45:00,189.18,189.53,189.04,189.5,8255.0,178.377,178.707,178.245,178.6787,8255.0
2018-10-22 11:50:00,189.5,189.5,188.82,188.82,6464.0,178.6787,178.6787,178.0376,178.0376,6464.0
2018-10-22 11:55:00,188.86,189.11,188.86,189.03,3401.0,178.0753,178.311,178.0753,178.2356,3401.0
2018-10-22 12:00:00,189.04,189.2,188.97,189.17,10868.0,178.245,178.3959,178.179,178.3676,10868.0
2018-10-22 12:05:00,189.08,189.7,189.08,189.61,6261.0,178.2827,178.8673,178.2827,178.7825,6261.0
2018-10-22 12:10:00,189.56,189.64,189.17,189.17,8645.0,178.7353,178.8107,178.3676,178.3676,8645.0
2018-10-22 12:15:00,189.22,189.34,189.17,189.24,6525.0,178.4147,178.5279,178.3676,178.4336,6525.0
2018-10-22 12:20:00,189.23,189.25,189.09,189.22,6600.0,178.4242,178.443,178.2922,178.4147,6600.0
2018-10-22 12:25:00,189.19,189.29,188.99,189.13,8788.0,178.3864,178.4807,178.1979,178.3299,8788.0
2018-10-22 12:30:00,189.26,189.38,189.18,189.31,7910.0,178.4524,178.5656,178.377,178.4996,7910.0
2018-10-22 12:35:00,189.38,189.6,189.22,189.45,9515.0,178.5656,178.773,178.4147,178.6316,9515.0
2018-10-22 12:40:00,189.53,189.76,189.53,189.62,3535.0,178.707,178.9239,178.707,178.7919,3535.0
2018-10-22 12:45:00,189.65,189.87,189.55,189.76,11876.0,178.8202,179.0276,178.7259,178.9239,11876.0
2018-10-22 12:50:00,189.7,190.01,189.7,189.96,1600.0,178.8673,179.1596,178.8673,179.1125,1600.0
2018-10-22 12:55:00,189.95,190.39,189.92,190.29,22133.0,179.103,179.5179,179.0748,179.4236,22133.0
2018-10-22 13:00:00,190.3,190.3,190.12,190.19,5403.0,179.4331,179.4331,179.2633,179.3293,5403.0
2018-10-22 13:05:00,190.26,190.86,190.26,190.83,9618.0,179.3953,179.9611,179.3953,179.9328,9618.0
2018-10-22 13:10:00,190.82,191.0,190.77,190.89,11818.0,179.9234,180.0931,179.8762,179.9894,11818.0
2018-10-22 13:15:00,190.89,190.97,190.65,190.65,14911.0,179.9894,180.0648,179.7631,179.7631,14911.0
2018-10-22 13:20:00,190.69,190.74,190.33,190.35,30601.0,179.8008,179.8479,179.4613,179.4802,30601.0
2018-10-22 13:25:00,190.33,190.33,190.06,190.12,3312.0,179.4613,179.4613,179.2068,179.2633,3312.0
2018-10-22 13:30:00,190.11,190.44,190.0,190.31,9921.0,179.2539,179.5651,179.1502,179.4425,9921.0
2018-10-22 13:35:00,190.33,190.42,190.23,190.39,9126.0,179.4613,179.5462,179.3671,179.5179,9126.0
2018-10-22 13:40:00,190.42,190.52,190.25,190.47,7765.0,179.5462,179.6405,179.3859,179.5933,7765.0
2018-10-22 13:45:00,190.34,190.6,190.13,190.19,10188.0,179.4708,179.7159,179.2728,179.3293,10188.0
2018-10-22 13:50:00,190.13,190.13,189.81,189.81,5110.0,179.2728,179.2728,178.971,178.971,5110.0
2018-10-22 13:55:00,189.92,189.98,189.79,189.79,3100.0,179.0748,179.1313,178.9522,178.9522,3100.0
2018-10-22 14:00:00,189.83,189.9,189.67,189.67,4235.0,178.9899,179.0559,178.839,178.839,4235.0
2018-10-22 14:05:00,189.7,189.94,189.67,189.8,8643.0,178.8673,179.0936,178.839,178.9616,8643.0
2018-10-22 14:10:00,189.86,190.17,189.66,189.73,9244.0,179.0182,179.3105,178.8296,178.8956,9244.0
2018-10-22 14:15:00,189.69,189.81,189.45,189.54,7281.0,178.8579,178.971,178.6316,178.7165,7281.0
2018-10-22 14:20:00,189.52,189.6,189.45,189.45,4539.0,178.6976,178.773,178.6316,178.6316,4539.0
2018-10-22 14:25:00,189.46,189.47,189.25,189.3,7011.0,178.641,178.6505,178.443,178.4902,7011.0
2018-10-22 14:30:00,189.26,189.3,189.15,189.24,4794.0,178.4524,178.4902,178.3487,178.4336,4794.0
2018-10-22 14:35:00,189.28,189.45,189.21,189.4,5772.0,178.4713,178.6316,178.4053,178.5844,5772.0
2018-10-22 14:40:00,189.4,189.42,189.06,189.06,10588.0,178.5844,178.6033,178.2639,178.2639,10588.0
2018-10-22 14:45:00,189.13,189.42,189.11,189.36,4014.0,178.3299,178.6033,178.311,178.5467,4014.0
2018-10-22 14:50:00,189.36,189.42,189.13,189.22,11772.0,178.5467,178.6033,178.3299,178.4147,11772.0
2018-10-22 14:55:00,189.11,189.29,189.11,189.17,7963.0,178.311,178.4807,178.311,178.3676,7963.0
2018-10-22 15:00:00,189.11,189.58,189.11,189.57,14939.0,178.311,178.7542,178.311,178.7447,14939.0
2018-10-22 15:05:00,189.54,189.62,189.49,189.62,12530.0,178.7165,178.7919,178.6693,178.7919,12530.0
2018-10-22 15:10:00,189.64,189.92,189.58,189.74,15017.0,178.8107,179.0748,178.7542,178.905,15017.0
2018-10-22 15:15:00,189.76,189.77,188.92,188.92,36135.0,178.9239,178.9333,178.1319,178.1319,36135.0
2018-10-22 15:20:00,189.03,189.13,188.95,189.05,11527.0,178.2356,178.3299,178.1601,178.2544,11527.0
2018-10-22 15:25:00,189.04,189.28,188.91,189.28,11718.0,178.245,178.4713,178.1224,178.4713,11718.0
2018-10-22 15:30:00,189.31,189.33,189.17,189.27,17580.0,178.4996,178.5184,178.3676,178.4619,17580.0
2018-10-22 15:35:00,189.3,189.47,188.97,188.98,19047.0,178.4902,178.6505,178.179,178.1884,19047.0
2018-10-22 15:40:00,189.0,189.19,188.95,189.08,27126.0,178.2073,178.3864,178.1601,178.2827,27126.0
2018-10-22 15:45:00,189.06,189.1,188.87,188.87,31172.0,178.2639,178.3016,178.0847,178.0847,31172.0
2018-10-22 15:50:00,188.86,189.04,188.69,188.76,40754.0,178.0753,178.245,177.915,177.981,40754.0
2018-10-22 15:55:00,188.75,189.01,188.73,188.85,84205.0,177.9716,178.2167,177.9527,178.0659,84205.0
2018-10-23 09:30:00,182.35,184.8,182.35,184.72,72463.0,171.937,174.2471,171.937,174.1717,72463.0
2018-10-23 09:35:00,184.58,184.75,183.88,184.09,27821.0,174.0397,174.2,173.3797,173.5777,27821.0
2018-10-23 09:40:00,184.08,184.6,183.86,184.03,33303.0,173.5682,174.0585,173.3608,173.5211,33303.0
2018-10-23 09:45:00,184.0,184.0,183.1,183.45,24031.0,173.4928,173.4928,172.6442,172.9742,24031.0
2018-10-23 09:50:00,183.42,183.48,182.56,182.96,18300.0,172.9459,173.0025,172.135,172.5122,18300.0
2018-10-23 09:55:00,182.9,183.22,182.5,182.56,8576.0,172.4556,172.7574,172.0785,172.135,8576.0
2018-10-23 10:00:00,182.61,182.99,182.32,182.42,17746.0,172.1822,172.5405,171.9087,172.003,17746.0
2018-10-23 10:05:00,182.42,182.66,182.1,182.1,21010.0,172.003,172.2293,171.7013,171.7013,21010.0
2018-10-23 10:10:00,182.08,182.25,181.62,181.69,13625.0,171.6825,171.8427,171.2487,171.3147,13625.0
2018-10-23 10:15:00,181.69,181.98,181.3,181.98,55978.0,171.3147,171.5882,170.947,171.5882,55978.0
2018-10-23 10:20:00,182.13,182.34,181.66,181.8,16592.0,171.7296,171.9276,171.2864,171.4184,16592.0
2018-10-23 10:25:00,181.7,182.58,181.7,182.45,21841.0,171.3242,172.1539,171.3242,172.0313,21841.0
2018-10-23 10:30:00,182.39,182.39,181.73,181.89,14059.0,171.9748,171.9748,171.3524,171.5033,14059.0
2018-10-23 10:35:00,181.87,182.43,181.76,182.29,14510.0,171.4844,172.0125,171.3807,171.8805,14510.0
2018-10-23 10:40:00,182.41,182.44,182.16,182.35,12271.0,171.9936,172.0219,171.7579,171.937,12271.0
2018-10-23 10:45:00,182.29,182.84,182.18,182.78,18254.0,171.8805,172.3991,171.7767,172.3425,18254.0
2018-10-23 10:50:00,182.78,183.14,182.72,182.95,8611.0,172.3425,172.6819,172.2859,172.5028,8611.0
2018-10-23 10:55:00,182.93,183.05,182.6,182.72,13512.0,172.4839,172.5971,172.1728,172.2859,13512.0
2018-10-23 11:00:00,182.72,182.72,182.25,182.34,8260.0,172.2859,172.2859,171.8427,171.9276,8260.0
2018-10-23 11:05:00,182.43,182.69,182.35,182.53,16378.0,172.0125,172.2576,171.937,172.1068,16378.0
2018-10-23 11:10:00,182.4,182.75,182.14,182.27,16095.0,171.9842,172.3142,171.739,171.8616,16095.0
2018-10-23 11:15:00,182.27,182.31,181.97,182.0,18336.0,171.8616,171.8993,171.5787,171.607,18336.0
2018-10-23 11:20:00,182.0,182.26,182.0,182.06,9288.0,171.607,171.8522,171.607,171.6636,9288.0
2018-10-23 11:25:00,182.17,182.3,182.03,182.19,13719.0,171.7673,171.8899,171.6353,171.7862,13719.0
2018-10-23 11:30:00,182.13,182.23,181.42,181.48,25315.0,171.7296,171.8239,171.0601,171.1167,25315.0
2018-10-23 11:35:00,181.5,181.74,181.37,181.65,22256.0,171.1356,171.3619,171.013,171.277,22256.0
2018-10-23 11:40:00,181.68,182.0,181.62,181.84,12260.0,171.3053,171.607,171.2487,171.4562,12260.0
2018-10-23 11:45:00,181.85,182.0,181.73,181.84,8655.0,171.4656,171.607,171.3524,171.4562,8655.0
2018-10-23 11:50:00,181.84,181.92,181.72,181.88,7089.0,171.4562,171.5316,171.343,171.4939,7089.0
2018-10-23 11:55:00,181.8,181.92,181.77,181.92,9240.0,171.4184,171.5316,171.3902,171.5316,9240.0
2018-10-23 12:00:00,181.91,181.98,181.73,181.73,22268.0,171.5222,171.5882,171.3524,171.3524,22268.0
2018-10-23 12:05:00,181.77,182.02,181.73,181.96,21420.0,171.3902,171.6259,171.3524,171.5693,21420.0
2018-10-23 12:10:00,181.97,182.06,181.87,181.87,39533.0,171.5787,171.6636,171.4844,171.4844,39533.0
2018-10-23 12:15:00,181.86,181.87,181.63,181.77,9388.0,171.475,171.4844,171.2581,171.3902,9388.0
2018-10-23 12:20:00,181.72,181.83,181.48,181.57,11078.0,171.343,171.4467,171.1167,171.2016,11078.0
2018-10-23 12:25:00,181.57,181.76,181.41,181.76,8081.0,171.2016,171.3807,171.0507,171.3807,8081.0
2018-10-23 12:30:00,181.8,182.05,181.75,181.75,15794.0,171.4184,171.6542,171.3713,171.3713,15794.0
2018-10-23 12:35:00,181.79,181.95,181.66,181.95,12694.0,171.409,171.5599,171.2864,171.5599,12694.0
2018-10-23 12:40:00,181.91,182.44,181.86,182.43,10747.0,171.5222,172.0219,171.475,172.0125,10747.0
2018-10-23 12:45:00,182.44,182.51,182.31,182.43,8609.0,172.0219,172.0879,171.8993,172.0125,8609.0
2018-10-23 12:50:00,182.45,182.52,182.01,182.04,6292.0,172.0313,172.0973,171.6164,171.6447,6292.0
2018-10-23 12:55:00,181.99,182.12,181.99,182.01,4968.0,171.5976,171.7202,171.5976,171.6164,4968.0
2018-10-23 13:00:00,182.01,182.55,181.89,182.5,12880.0,171.6164,172.1256,171.5033,172.0785,12880.0
2018-10-23 13:05:00,182.53,183.03,182.4,183.02,14662.0,172.1068,172.5782,171.9842,172.5688,14662.0
2018-10-23 13:10:00,182.98,183.15,182.78,183.15,13104.0,172.5311,172.6914,172.3425,172.6914,13104.0
2018-10-23 13:15:00,183.15,183.2,182.99,182.99,7768.0,172.6914,172.7385,172.5405,172.5405,7768.0
2018-10-23 13:20:00,182.95,183.28,182.87,183.2,8154.0,172.5028,172.8139,172.4273,172.7385,8154.0
2018-10-23 13:25:00,183.27,183.48,183.15,183.31,7681.0,172.8045,173.0025,172.6914,172.8422,7681.0
2018-10-23 13:30:00,183.31,183.38,183.01,183.18,8113.0,172.8422,172.9082,172.5593,172.7196,8113.0
2018-10-23 13:35:00,183.06,183.12,182.53,182.69,13084.0,172.6065,172.6631,172.1068,172.2576,13084.0
2018-10-23 13:40:00,182.75,182.75,182.38,182.44,4268.0,172.3142,172.3142,171.9653,172.0219,4268.0
2018-10-23 13:45:00,182.5,182.52,182.36,182.52,11925.0,172.0785,172.0973,171.9465,172.0973,11925.0
2018-10-23 13:50:00,182.5,182.69,182.43,182.43,16565.0,172.0785,172.2576,172.0125,172.0125,16565.0
2018-10-23 13:55:00,182.44,182.54,182.3,182.47,7101.0,172.0219,172.1162,171.8899,172.0502,7101.0
2018-10-23 14:00:00,182.48,182.89,182.45,182.87,7344.0,172.0596,172.4462,172.0313,172.4273,7344.0
2018-10-23 14:05:00,182.76,183.38,182.7,183.22,22552.0,172.3236,172.9082,172.267,172.7574,22552.0
2018-10-23 14:10:00,183.29,183.59,183.22,183.59,12533.0,172.8234,173.1062,172.7574,173.1062,12533.0
2018-10-23 14:15:00,183.61,184.19,183.61,184.19,10303.0,173.1251,173.672,173.1251,173.672,10303.0
2018-10-23 14:20:00,184.15,184.7,184.15,184.7,10760.0,173.6342,174.1528,173.6342,174.1528,10760.0
2018-10-23 14:25:00,184.61,184.62,184.19,184.39,9768.0,174.068,174.0774,173.672,173.8605,9768.0
2018-10-23 14:30:00,184.37,184.73,184.28,184.62,16864.0,173.8417,174.1811,173.7568,174.0774,16864.0
2018-10-23 14:35:00,184.73,184.85,184.51,184.69,11819.0,174.1811,174.2943,173.9737,174.1434,11819.0
2018-10-23 14:40:00,184.75,185.17,184.75,185.02,8844.0,174.2,174.596,174.2,174.4546,8844.0
2018-10-23 14:45:00,184.92,184.93,184.72,184.88,7824.0,174.3603,174.3697,174.1717,174.3226,7824.0
2018-10-23 14:50:00,184.76,185.01,184.74,184.74,10085.0,174.2094,174.4451,174.1906,174.1906,10085.0
2018-10-23 14:55:00,184.75,184.84,184.49,184.79,8386.0,174.2,174.2848,173.9548,174.2377,8386.0
2018-10-23 15:00:00,184.67,185.02,184.67,184.83,13344.0,174.1246,174.4546,174.1246,174.2754,13344.0
2018-10-23 15:05:00,184.86,185.07,184.75,184.9,6646.0,174.3037,174.5017,174.2,174.3414,6646.0
2018-10-23 15:10:00,184.81,184.86,184.36,184.36,15164.0,174.2566,174.3037,173.8323,173.8323,15164.0
2018-10-23 15:15:00,184.43,184.54,184.31,184.39,9937.0,173.8983,174.002,173.7851,173.8605,9937.0
2018-10-23 15:20:00,184.4,184.73,184.4,184.58,21653.0,173.87,174.1811,173.87,174.0397,21653.0
2018-10-23 15:25:00,184.56,184.64,184.24,184.24,13529.0,174.0208,174.0963,173.7191,173.7191,13529.0
2018-10-23 15:30:00,184.29,184.35,184.09,184.29,69809.0,173.7663,173.8228,173.5777,173.7663,69809.0
2018-10-23 15:35:00,184.3,184.34,183.91,183.98,22392.0,173.7757,173.8134,173.408,173.474,22392.0
2018-10-23 15:40:00,183.9,184.06,183.77,183.87,23027.0,173.3985,173.5494,173.2759,173.3702,23027.0
2018-10-23 15:45:00,183.85,184.02,183.76,183.96,33163.0,173.3514,173.5117,173.2665,173.4551,33163.0
2018-10-23 15:50:00,183.95,184.03,183.72,183.8,34032.0,173.4457,173.5211,173.2288,173.3042,34032.0
2018-10-23 15:55:00,183.8,183.87,183.69,183.85,72161.0,173.3042,173.3702,173.2005,173.3514,72161.0
2018-10-24 09:30:00,184.29,185.17,184.12,184.12,25562.0,173.7663,174.596,173.606,173.606,25562.0
2018-10-24 09:35:00,184.15,184.88,183.76,184.38,16308.0,173.6342,174.3226,173.2665,173.8511,16308.0
2018-10-24 09:40:00,184.51,185.5,184.39,185.15,24200.0,173.9737,174.9072,173.8605,174.5771,24200.0
2018-10-24 09:45:00,185.25,186.09,185.19,185.81,10914.0,174.6714,175.4635,174.6149,175.1995,10914.0
2018-10-24 09:50:00,185.45,185.66,185.15,185.32,10642.0,174.86,175.058,174.5771,174.7374,10642.0
2018-10-24 09:55:00,185.55,185.56,185.16,185.33,6390.0,174.9543,174.9637,174.5866,174.7469,6390.0
2018-10-24 10:00:00,185.3,185.33,185.01,185.13,13838.0,174.7186,174.7469,174.4451,174.5583,13838.0
2018-10-24 10:05:00,185.13,185.34,184.9,185.11,14272.0,174.5583,174.7563,174.3414,174.5394,14272.0
2018-10-24 10:10:00,185.18,185.26,184.84,184.84,14366.0,174.6054,174.6809,174.2848,174.2848,14366.0
2018-10-24 10:15:00,184.91,185.02,184.69,184.79,9235.0,174.3508,174.4546,174.1434,174.2377,9235.0
2018-10-24 10:20:00,184.87,185.06,184.68,184.88,19409.0,174.3131,174.4923,174.134,174.3226,19409.0
2018-10-24 10:25:00,184.96,185.21,184.55,184.55,11443.0,174.398,174.6337,174.0114,174.0114,11443.0
2018-10-24 10:30:00,184.66,184.94,184.46,184.89,10940.0,174.1151,174.3791,173.9265,174.332,10940.0
2018-10-24 10:35:00,184.91,185.3,184.88,185.02,10414.0,174.3508,174.7186,174.3226,174.4546,10414.0
2018-10-24 10:40:00,184.99,185.22,184.73,184.73,6929.0,174.4263,174.6431,174.1811,174.1811,6929.0
2018-10-24 10:45:00,184.74,184.74,184.43,184.63,9594.0,174.1906,174.1906,173.8983,174.0868,9594.0
2018-10-24 10:50:00,184.7,184.7,184.36,184.53,5500.0,174.1528,174.1528,173.8323,173.9925,5500.0
2018-10-24 10:55:00,184.45,184.46,184.24,184.24,4400.0,173.9171,173.9265,173.7191,173.7191,4400.0
2018-10-24 11:00:00,184.31,184.44,183.75,183.83,10786.0,173.7851,173.9077,173.2571,173.3325,10786.0
2018-10-24 11:05:00,183.72,183.83,183.03,183.19,6556.0,173.2288,173.3325,172.5782,172.7291,6556.0
2018-10-24 11:10:00,183.27,183.49,183.24,183.37,5078.0,172.8045,173.0119,172.7762,172.8988,5078.0
2018-10-24 11:15:00,183.29,183.37,182.86,182.86,9300.0,172.8234,172.8988,172.4179,172.4179,9300.0
2018-10-24 11:20:00,182.87,182.96,182.67,182.81,7915.0,172.4273,172.5122,172.2388,172.3708,7915.0
2018-10-24 11:25:00,182.9,183.07,182.47,182.48,9217.0,172.4556,172.6159,172.0502,172.0596,9217.0
2018-10-24 11:30:00,182.5,182.6,182.22,182.37,6322.0,172.0785,172.1728,171.8145,171.9559,6322.0
2018-10-24 11:35:00,182.36,182.72,182.11,182.46,9129.0,171.9465,172.2859,171.7107,172.0408,9129.0
2018-10-24 11:40:00,182.46,182.64,182.29,182.43,8104.0,172.0408,172.2105,171.8805,172.0125,8104.0
2018-10-24 11:45:00,182.41,183.08,182.41,182.96,12016.0,171.9936,172.6253,171.9936,172.5122,12016.0
2018-10-24 11:50:00,182.95,183.0,182.76,182.77,15594.0,172.5028,172.5499,172.3236,172.3331,15594.0
2018-10-24 11:55:00,182.85,183.42,182.81,183.33,27426.0,172.4085,172.9459,172.3708,172.8611,27426.0
2018-10-24 12:00:00,183.26,183.4,183.19,183.3,7288.0,172.7951,172.9271,172.7291,172.8328,7288.0
2018-10-24 12:05:00,183.39,183.39,183.01,183.04,5752.0,172.9176,172.9176,172.5593,172.5876,5752.0
2018-10-24 12:10:00,183.05,183.26,182.82,182.82,20147.0,172.5971,172.7951,172.3802,172.3802,20147.0
2018-10-24 12:15:00,182.8,182.95,182.68,182.68,16110.0,172.3613,172.5028,172.2482,172.2482,16110.0
2018-10-24 12:20:00,182.68,182.82,182.06,182.23,22082.0,172.2482,172.3802,171.6636,171.8239,22082.0
2018-10-24 12:25:00,182.31,182.65,182.23,182.59,12368.0,171.8993,172.2199,171.8239,172.1633,12368.0
2018-10-24 12:30:00,182.67,182.67,182.44,182.46,6720.0,172.2388,172.2388,172.0219,172.0408,6720.0
2018-10-24 12:35:00,182.49,182.55,182.31,182.33,11228.0,172.069,172.1256,171.8993,171.9182,11228.0
2018-10-24 12:40:00,182.32,182.43,182.29,182.34,7964.0,171.9087,172.0125,171.8805,171.9276,7964.0
2018-10-24 12:45:00,182.38,182.39,182.24,182.24,10164.0,171.9653,171.9748,171.8333,171.8333,10164.0
2018-10-24 12:50:00,182.18,182.43,181.99,182.4,17375.0,171.7767,172.0125,171.5976,171.9842,17375.0
2018-10-24 12:55:00,182.34,182.54,182.29,182.45,9501.0,171.9276,172.1162,171.8805,172.0313,9501.0
2018-10-24 13:00:00,182.42,182.43,182.05,182.05,9899.0,172.003,172.0125,171.6542,171.6542,9899.0
2018-10-24 13:05:00,182.0,182.29,181.96,181.97,5397.0,171.607,171.8805,171.5693,171.5787,5397.0
2018-10-24 13:10:00,182.03,182.17,181.67,181.94,15196.0,171.6353,171.7673,171.2959,171.5504,15196.0
2018-10-24 13:15:00,182.0,182.0,181.44,181.62,24159.0,171.607,171.607,171.079,171.2487,24159.0
2018-10-24 13:20:00,181.57,181.69,181.34,181.34,18437.0,171.2016,171.3147,170.9847,170.9847,18437.0
2018-10-24 13:25:00,181.26,181.39,180.85,180.85,19958.0,170.9093,171.0319,170.5227,170.5227,19958.0
2018-10-24 13:30:00,180.9,181.31,180.54,180.94,24482.0,170.5698,170.9564,170.2304,170.6076,24482.0
2018-10-24 13:35:00,181.04,181.28,180.86,180.88,12225.0,170.7018,170.9281,170.5321,170.551,12225.0
2018-10-24 13:40:00,180.94,181.43,180.9,181.34,11885.0,170.6076,171.0696,170.5698,170.9847,11885.0
2018-10-24 13:45:00,181.36,181.84,181.22,181.66,7396.0,171.0036,171.4562,170.8716,171.2864,7396.0
2018-10-24 13:50:00,181.69,181.93,181.51,181.73,7870.0,171.3147,171.541,171.145,171.3524,7870.0
2018-10-24 13:55:00,181.77,181.77,181.4,181.63,6836.0,171.3902,171.3902,171.0413,171.2581,6836.0
2018-10-24 14:00:00,181.58,181.69,181.2,181.23,5943.0,171.211,171.3147,170.8527,170.881,5943.0
2018-10-24 14:05:00,181.25,181.3,180.91,180.91,9750.0,170.8998,170.947,170.5793,170.5793,9750.0
2018-10-24 14:10:00,180.97,181.26,180.96,181.17,11731.0,170.6358,170.9093,170.6264,170.8244,11731.0
2018-10-24 14:15:00,181.15,181.28,180.93,181.15,10959.0,170.8056,170.9281,170.5981,170.8056,10959.0
2018-10-24 14:20:00,181.16,181.61,181.16,181.38,12200.0,170.815,171.2393,170.815,171.0224,12200.0
2018-10-24 14:25:00,181.31,181.65,180.95,181.2,17246.0,170.9564,171.277,170.617,170.8527,17246.0
2018-10-24 14:30:00,181.2,181.56,180.96,181.24,20672.0,170.8527,171.1921,170.6264,170.8904,20672.0
2018-10-24 14:35:00,181.23,181.71,181.23,181.59,7900.0,170.881,171.3336,170.881,171.2204,7900.0
2018-10-24 14:40:00,181.58,181.76,181.28,181.4,6962.0,171.211,171.3807,170.9281,171.0413,6962.0
2018-10-24 14:45:00,181.35,181.35,180.87,181.0,7726.0,170.9941,170.9941,170.5415,170.6641,7726.0
2018-10-24 14:50:00,180.95,181.13,180.92,180.96,9709.0,170.617,170.7867,170.5887,170.6264,9709.0
2018-10-24 14:55:00,181.04,181.35,180.97,181.1,8701.0,170.7018,170.9941,170.6358,170.7584,8701.0
2018-10-24 15:00:00,181.08,181.08,180.43,180.47,15619.0,170.7396,170.7396,170.1267,170.1644,15619.0
2018-10-24 15:05:00,180.47,180.72,180.41,180.67,11440.0,170.1644,170.4001,170.1078,170.353,11440.0
2018-10-24 15:10:00,180.64,180.74,180.49,180.69,18416.0,170.3247,170.419,170.1832,170.3718,18416.0
2018-10-24 15:15:00,180.65,181.02,180.58,180.74,16834.0,170.3341,170.683,170.2681,170.419,16834.0
2018-10-24 15:20:00,180.71,180.71,180.3,180.36,13091.0,170.3907,170.3907,170.0041,170.0607,13091.0
2018-10-24 15:25:00,180.34,180.44,179.59,179.71,24633.0,170.0418,170.1361,169.3346,169.4478,24633.0
2018-10-24 15:30:00,179.69,180.07,179.69,179.72,17212.0,169.4289,169.7872,169.4289,169.4572,17212.0
2018-10-24 15:35:00,179.7,180.25,179.66,180.11,16824.0,169.4384,169.957,169.4006,169.8249,16824.0
2018-10-24 15:40:00,180.08,180.29,179.81,180.09,20697.0,169.7967,169.9947,169.5421,169.8061,20697.0
2018-10-24 15:45:00,179.99,180.01,179.27,179.3,46157.0,169.7118,169.7307,169.0329,169.0612,46157.0
2018-10-24 15:50:00,179.31,179.31,178.8,178.93,44857.0,169.0706,169.0706,168.5898,168.7123,44857.0
2018-10-24 15:55:00,178.85,178.96,176.92,178.11,129979.0,168.6369,168.7406,166.8171,167.9392,129979.0
2018-10-25 09:30:00,180.48,180.69,174.46,175.7,86261.0,170.1738,170.3718,164.4976,165.6668,86261.0
2018-10-25 09:35:00,176.42,177.32,175.36,175.74,58880.0,166.3457,167.1943,165.3462,165.7045,58880.0
2018-10-25 09:40:00,175.7,175.7,170.75,173.31,169431.0,165.6668,165.6668,160.9994,163.4133,169431.0
2018-10-25 09:45:00,173.33,175.09,173.12,174.24,35841.0,163.4321,165.0916,163.2341,164.2901,35841.0
2018-10-25 09:50:00,174.42,174.7,173.86,173.98,14139.0,164.4599,164.7239,163.9318,164.045,14139.0
2018-10-25 09:55:00,173.91,174.0,172.8,173.54,22290.0,163.979,164.0639,162.9324,163.6301,22290.0
2018-10-25 10:00:00,173.38,173.98,172.49,173.41,19581.0,163.4793,164.045,162.6401,163.5075,19581.0
2018-10-25 10:05:00,173.64,174.68,172.95,174.26,199268.0,163.7244,164.705,163.0738,164.309,199268.0
2018-10-25 10:10:00,174.31,175.09,173.23,173.84,22746.0,164.3562,165.0916,163.3378,163.913,22746.0
2018-10-25 10:15:00,173.91,174.43,173.1,173.33,27778.0,163.979,164.4693,163.2152,163.4321,27778.0
2018-10-25 10:20:00,173.33,173.82,172.18,172.96,43590.0,163.4321,163.8941,162.3478,163.0832,43590.0
2018-10-25 10:25:00,173.04,173.92,172.91,173.3,111184.0,163.1587,163.9884,163.0361,163.4038,111184.0
2018-10-25 10:30:00,173.33,174.29,173.22,173.66,17678.0,163.4321,164.3373,163.3284,163.7433,17678.0
2018-10-25 10:35:00,173.73,174.53,173.67,174.36,50912.0,163.8093,164.5636,163.7527,164.4033,50912.0
2018-10-25 10:40:00,174.32,175.24,174.18,174.54,23540.0,164.3656,165.233,164.2336,164.573,23540.0
2018-10-25 10:45:00,174.4,174.4,173.18,173.42,34840.0,164.441,164.441,163.2907,163.517,34840.0
2018-10-25 10:50:00,173.42,173.88,173.28,173.67,83096.0,163.517,163.9507,163.385,163.7527,83096.0
2018-10-25 10:55:00,173.67,173.77,172.98,172.98,53097.0,163.7527,163.847,163.1021,163.1021,53097.0
2018-10-25 11:00:00,172.87,173.16,172.21,172.34,38346.0,162.9984,163.2718,162.3761,162.4986,38346.0
2018-10-25 11:05:00,172.32,172.53,171.82,172.31,31636.0,162.4798,162.6778,162.0083,162.4704,31636.0
2018-10-25 11:10:00,172.31,172.6,171.87,172.28,72526.0,162.4704,162.7438,162.0555,162.4421,72526.0
2018-10-25 11:15:00,172.38,172.52,171.52,172.46,41872.0,162.5364,162.6684,161.7255,162.6118,41872.0
2018-10-25 11:20:00,172.51,173.23,172.49,173.07,22142.0,162.6589,163.3378,162.6401,163.187,22142.0
2018-10-25 11:25:00,173.15,174.46,173.15,174.07,41112.0,163.2624,164.4976,163.2624,164.1299,41112.0
2018-10-25 11:30:00,174.07,174.31,173.54,173.82,26506.0,164.1299,164.3562,163.6301,163.8941,26506.0
2018-10-25 11:35:00,173.88,174.26,173.74,174.22,43811.0,163.9507,164.309,163.8187,164.2713,43811.0
2018-10-25 11:40:00,174.35,175.91,174.35,175.9,16406.0,164.3939,165.8648,164.3939,165.8554,16406.0
2018-10-25 11:45:00,175.73,176.02,175.65,175.75,18850.0,165.6951,165.9685,165.6196,165.7139,18850.0
2018-10-25 11:50:00,175.8,175.8,174.15,174.39,22435.0,165.7611,165.7611,164.2053,164.4316,22435.0
2018-10-25 11:55:00,174.32,174.76,174.14,174.48,15337.0,164.3656,164.7805,164.1959,164.5164,15337.0
2018-10-25 12:00:00,174.48,174.74,174.31,174.52,16238.0,164.5164,164.7616,164.3562,164.5542,16238.0
2018-10-25 12:05:00,174.6,174.8,174.12,174.14,18918.0,164.6296,164.8182,164.177,164.1959,18918.0
2018-10-25 12:10:00,174.3,174.57,173.99,174.13,115971.0,164.3467,164.6013,164.0544,164.1864,115971.0
2018-10-25 12:15:00,174.06,174.53,173.95,174.11,33621.0,164.1204,164.5636,164.0167,164.1676,33621.0
2018-10-25 12:20:00,174.22,175.71,174.22,175.51,17971.0,164.2713,165.6762,164.2713,165.4876,17971.0
2018-10-25 12:25:00,175.6,175.78,175.45,175.5,24025.0,165.5725,165.7422,165.4311,165.4782,24025.0
2018-10-25 12:30:00,175.49,177.07,175.46,176.92,19323.0,165.4688,166.9585,165.4405,166.8171,19323.0
2018-10-25 12:35:00,177.02,177.63,177.02,177.29,11301.0,166.9114,167.4866,166.9114,167.166,11301.0
2018-10-25 12:40:00,177.23,177.5,176.28,176.58,19876.0,167.1094,167.364,166.2137,166.4965,19876.0
2018-10-25 12:45:00,176.67,177.79,176.64,177.44,7400.0,166.5814,167.6374,166.5531,167.3074,7400.0
2018-10-25 12:50:00,177.58,178.13,177.46,177.75,13600.0,167.4394,167.958,167.3263,167.5997,13600.0
2018-10-25 12:55:00,177.79,177.81,177.2,177.2,7500.0,167.6374,167.6563,167.0811,167.0811,7500.0
2018-10-25 13:00:00,177.22,177.41,176.94,176.97,5840.0,167.1,167.2791,166.836,166.8643,5840.0
2018-10-25 13:05:00,176.98,176.98,175.92,175.97,22152.0,166.8737,166.8737,165.8742,165.9214,22152.0
2018-10-25 13:10:00,175.84,176.31,175.68,175.9,17163.0,165.7988,166.2419,165.6479,165.8554,17163.0
2018-10-25 13:15:00,176.06,176.24,175.87,176.1,36162.0,166.0062,166.1759,165.8271,166.0439,36162.0
2018-10-25 13:20:00,176.1,177.27,176.1,177.04,7621.0,166.0439,167.1471,166.0439,166.9303,7621.0
2018-10-25 13:25:00,177.04,177.21,176.64,176.68,13521.0,166.9303,167.0906,166.5531,166.5908,13521.0
2018-10-25 13:30:00,176.65,176.92,176.44,176.91,6098.0,166.5625,166.8171,166.3645,166.8077,6098.0
2018-10-25 13:35:00,176.98,177.41,176.95,177.3,6512.0,166.8737,167.2791,166.8454,167.1754,6512.0
2018-10-25 13:40:00,177.25,177.49,177.21,177.49,14024.0,167.1283,167.3546,167.0906,167.3546,14024.0
2018-10-25 13:45:00,177.47,177.66,177.35,177.58,7900.0,167.3357,167.5149,167.2226,167.4394,7900.0
2018-10-25 13:50:00,177.5,177.5,176.91,177.1,55151.0,167.364,167.364,166.8077,166.9868,55151.0
2018-10-25 13:55:00,177.04,177.09,176.82,176.85,10000.0,166.9303,166.9774,166.7228,166.7511,10000.0
2018-10-25 14:00:00,176.91,176.93,176.35,176.69,8400.0,166.8077,166.8265,166.2797,166.6002,8400.0
2018-10-25 14:05:00,176.65,176.98,176.64,176.78,17229.0,166.5625,166.8737,166.5531,166.6851,17229.0
2018-10-25 14:10:00,176.72,176.8,176.55,176.8,6245.0,166.6285,166.704,166.4682,166.704,6245.0
2018-10-25 14:15:00,176.87,177.13,176.66,176.74,23500.0,166.77,167.0151,166.572,166.6474,23500.0
2018-10-25 14:20:00,176.65,176.86,176.43,176.58,10418.0,166.5625,166.7605,166.3551,166.4965,10418.0
2018-10-25 14:25:00,176.49,176.73,176.43,176.59,18813.0,166.4117,166.638,166.3551,166.506,18813.0
2018-10-25 14:30:00,176.56,176.96,176.53,176.93,9020.0,166.4777,166.8548,166.4494,166.8265,9020.0
2018-10-25 14:35:00,176.99,177.0,176.58,176.78,12245.0,166.8831,166.8925,166.4965,166.6851,12245.0
2018-10-25 14:40:00,176.85,177.1,176.62,176.98,17200.0,166.7511,166.9868,166.5342,166.8737,17200.0
2018-10-25 14:45:00,177.06,177.46,177.06,177.19,57129.0,166.9491,167.3263,166.9491,167.0717,57129.0
2018-10-25 14:50:00,177.16,178.21,177.15,178.21,13984.0,167.0434,168.0334,167.034,168.0334,13984.0
2018-10-25 14:55:00,178.14,178.19,177.85,177.95,15129.0,167.9674,168.0146,167.694,167.7883,15129.0
2018-10-25 15:00:00,177.96,177.96,177.0,177.12,23063.0,167.7977,167.7977,166.8925,167.0057,23063.0
2018-10-25 15:05:00,177.12,177.61,177.12,177.61,49600.0,167.0057,167.4677,167.0057,167.4677,49600.0
2018-10-25 15:10:00,177.55,177.78,177.33,177.78,22990.0,167.4111,167.628,167.2037,167.628,22990.0
2018-10-25 15:15:00,177.75,177.99,177.69,177.77,18308.0,167.5997,167.826,167.5431,167.6186,18308.0
2018-10-25 15:20:00,177.78,177.85,177.64,177.67,18297.0,167.628,167.694,167.496,167.5243,18297.0
2018-10-25 15:25:00,177.61,177.7,177.55,177.59,18421.0,167.4677,167.5526,167.4111,167.4489,18421.0
2018-10-25 15:30:00,177.52,177.59,177.06,177.06,27928.0,167.3828,167.4489,166.9491,166.9491,27928.0
2018-10-25 15:35:00,177.11,177.53,177.08,177.41,57974.0,166.9963,167.3923,166.968,167.2791,57974.0
2018-10-25 15:40:00,177.41,177.47,176.79,176.89,54838.0,167.2791,167.3357,166.6945,166.7888,54838.0
2018-10-25 15:45:00,176.9,177.27,176.9,177.16,67367.0,166.7983,167.1471,166.7983,167.0434,67367.0
2018-10-25 15:50:00,177.14,177.14,176.74,177.06,79561.0,167.0245,167.0245,166.6474,166.9491,79561.0
2018-10-25 15:55:00,177.05,177.4,176.99,177.27,137580.0,166.9397,167.2697,166.8831,167.1471,137580.0
2018-10-26 09:30:00,171.52,172.82,171.01,171.3,40894.0,161.7255,162.9512,161.2446,161.518,40894.0
2018-10-26 09:35:00,171.3,171.96,170.74,171.33,38152.0,161.518,162.1403,160.99,161.5463,38152.0
2018-10-26 09:40:00,171.63,172.47,171.63,172.11,22473.0,161.8292,162.6212,161.8292,162.2818,22473.0
2018-10-26 09:45:00,172.12,172.35,171.79,172.13,22057.0,162.2912,162.5081,161.9801,162.3006,22057.0
2018-10-26 09:50:00,172.12,172.12,170.83,171.5,19227.0,162.2912,162.2912,161.0749,161.7066,19227.0
2018-10-26 09:55:00,171.46,171.88,170.5,170.64,28003.0,161.6689,162.0649,160.7637,160.8957,28003.0
2018-10-26 10:00:00,170.64,170.64,168.93,169.28,24064.0,160.8957,160.8957,159.2834,159.6134,24064.0
2018-10-26 10:05:00,169.21,169.35,168.57,168.91,39349.0,159.5474,159.6794,158.9439,159.2645,39349.0
2018-10-26 10:10:00,168.96,169.37,168.54,168.61,27944.0,159.3117,159.6982,158.9156,158.9816,27944.0
2018-10-26 10:15:00,168.6,169.26,168.35,169.19,26324.0,158.9722,159.5945,158.7365,159.5285,26324.0
2018-10-26 10:20:00,169.26,169.27,168.67,168.8,13186.0,159.5945,159.604,159.0382,159.1608,13186.0
2018-10-26 10:25:00,168.87,169.0,168.12,168.21,15073.0,159.2268,159.3494,158.5196,158.6045,15073.0
2018-10-26 10:30:00,168.29,168.35,167.51,167.8,18437.0,158.6799,158.7365,157.9445,158.2179,18437.0
2018-10-26 10:35:00,167.68,167.87,167.35,167.55,24235.0,158.1048,158.2839,157.7936,157.9822,24235.0
2018-10-26 10:40:00,167.62,167.79,166.76,166.93,17725.0,158.0482,158.2085,157.2373,157.3976,17725.0
2018-10-26 10:45:00,166.93,167.15,166.53,166.59,11612.0,157.3976,157.605,157.0204,157.077,11612.0
2018-10-26 10:50:00,166.61,166.93,166.39,166.6,24911.0,157.0959,157.3976,156.8884,157.0864,24911.0
2018-10-26 10:55:00,166.59,167.0,166.11,166.97,27692.0,157.077,157.4636,156.6244,157.4353,27692.0
2018-10-26 11:00:00,166.94,167.5,166.91,167.31,29485.0,157.407,157.935,157.3787,157.7559,29485.0
2018-10-26 11:05:00,167.31,168.04,167.29,167.47,42535.0,157.7559,158.4442,157.737,157.9067,42535.0
2018-10-26 11:10:00,167.49,169.01,167.44,169.0,53278.0,157.9256,159.3588,157.8785,159.3494,53278.0
2018-10-26 11:15:00,168.89,169.26,168.8,169.05,108135.0,159.2457,159.5945,159.1608,159.3965,108135.0
2018-10-26 11:20:00,169.04,169.51,168.3,169.21,63632.0,159.3871,159.8303,158.6893,159.5474,63632.0
2018-10-26 11:25:00,169.23,170.27,169.13,169.78,23079.0,159.5662,160.5469,159.472,160.0848,23079.0
2018-10-26 11:30:00,169.75,170.88,169.75,170.88,43868.0,160.0565,161.122,160.0565,161.122,43868.0
2018-10-26 11:35:00,171.02,171.11,169.83,170.23,22508.0,161.254,161.3389,160.132,160.5091,22508.0
2018-10-26 11:40:00,170.23,170.57,170.11,170.42,16211.0,160.5091,160.8297,160.396,160.6883,16211.0
2018-10-26 11:45:00,170.42,171.23,170.31,170.84,21583.0,160.6883,161.452,160.5846,161.0843,21583.0
2018-10-26 11:50:00,170.96,171.38,170.89,171.16,17011.0,161.1975,161.5935,161.1314,161.386,17011.0
2018-10-26 11:55:00,171.23,171.74,171.13,171.25,13950.0,161.452,161.9329,161.3577,161.4709,13950.0
2018-10-26 12:00:00,171.25,172.11,171.25,172.11,26031.0,161.4709,162.2818,161.4709,162.2818,26031.0
2018-10-26 12:05:00,172.13,172.4,171.79,172.38,18839.0,162.3006,162.5552,161.9801,162.5364,18839.0
2018-10-26 12:10:00,172.51,172.89,172.12,172.52,17187.0,162.6589,163.0172,162.2912,162.6684,17187.0
2018-10-26 12:15:00,172.37,172.69,171.99,172.54,21328.0,162.5269,162.8287,162.1686,162.6872,21328.0
2018-10-26 12:20:00,172.43,173.25,172.42,172.87,15939.0,162.5835,163.3567,162.5741,162.9984,15939.0
2018-10-26 12:25:00,172.7,172.9,172.36,172.48,11314.0,162.8381,163.0267,162.5175,162.6307,11314.0
2018-10-26 12:30:00,172.31,172.62,172.01,172.16,12017.0,162.4704,162.7627,162.1875,162.3289,12017.0
2018-10-26 12:35:00,172.14,172.51,172.04,172.49,32723.0,162.3101,162.6589,162.2158,162.6401,32723.0
2018-10-26 12:40:00,172.46,172.8,172.28,172.78,8373.0,162.6118,162.9324,162.4421,162.9135,8373.0
2018-10-26 12:45:00,172.78,172.81,172.32,172.5,8318.0,162.9135,162.9418,162.4798,162.6495,8318.0
2018-10-26 12:50:00,172.6,172.79,172.39,172.59,9802.0,162.7438,162.923,162.5458,162.7344,9802.0
2018-10-26 12:55:00,172.56,172.59,172.11,172.15,9755.0,162.7061,162.7344,162.2818,162.3195,9755.0
2018-10-26 13:00:00,172.21,172.6,172.14,172.59,9691.0,162.3761,162.7438,162.3101,162.7344,9691.0
2018-10-26 13:05:00,172.71,172.75,172.44,172.56,7923.0,162.8475,162.8852,162.5929,162.7061,7923.0
2018-10-26 13:10:00,172.61,173.06,172.55,172.87,38806.0,162.7532,163.1775,162.6967,162.9984,38806.0
2018-10-26 13:15:00,172.92,173.24,172.67,172.94,14485.0,163.0455,163.3473,162.8098,163.0644,14485.0
2018-10-26 13:20:00,172.93,172.93,172.23,172.28,11618.0,163.055,163.055,162.3949,162.4421,11618.0
2018-10-26 13:25:00,172.37,172.58,172.24,172.4,40912.0,162.5269,162.7249,162.4044,162.5552,40912.0
2018-10-26 13:30:00,172.37,172.37,172.0,172.07,18985.0,162.5269,162.5269,162.1781,162.2441,18985.0
2018-10-26 13:35:00,172.03,172.35,171.96,172.14,16250.0,162.2064,162.5081,162.1403,162.3101,16250.0
2018-10-26 13:40:00,172.08,172.83,172.08,172.83,6705.0,162.2535,162.9607,162.2535,162.9607,6705.0
2018-10-26 13:45:00,172.74,172.98,172.56,172.89,8983.0,162.8758,163.1021,162.7061,163.0172,8983.0
2018-10-26 13:50:00,172.83,173.22,172.78,173.18,7800.0,162.9607,163.3284,162.9135,163.2907,7800.0
2018-10-26 13:55:00,173.32,173.44,173.24,173.31,8875.0,163.4227,163.5358,163.3473,163.4133,8875.0
2018-10-26 14:00:00,173.39,173.55,172.43,172.71,11694.0,163.4887,163.6396,162.5835,162.8475,11694.0
2018-10-26 14:05:00,172.63,172.67,172.21,172.58,6300.0,162.7721,162.8098,162.3761,162.7249,6300.0
2018-10-26 14:10:00,172.45,172.86,172.39,172.75,20717.0,162.6024,162.989,162.5458,162.8852,20717.0
2018-10-26 14:15:00,172.73,172.91,172.17,172.2,15396.0,162.8664,163.0361,162.3384,162.3666,15396.0
2018-10-26 14:20:00,172.16,172.53,172.16,172.49,13417.0,162.3289,162.6778,162.3289,162.6401,13417.0
2018-10-26 14:25:00,172.49,173.05,172.48,172.9,13801.0,162.6401,163.1681,162.6307,163.0267,13801.0
2018-10-26 14:30:00,172.82,173.26,172.79,172.98,17414.0,162.9512,163.3661,162.923,163.1021,17414.0
2018-10-26 14:35:00,172.94,173.04,172.4,172.47,10976.0,163.0644,163.1587,162.5552,162.6212,10976.0
2018-10-26 14:40:00,172.45,172.53,172.11,172.25,26421.0,162.6024,162.6778,162.2818,162.4138,26421.0
2018-10-26 14:45:00,172.25,172.31,171.63,171.79,74900.0,162.4138,162.4704,161.8292,161.9801,74900.0
2018-10-26 14:50:00,171.85,171.85,171.42,171.52,11913.0,162.0366,162.0366,161.6312,161.7255,11913.0
2018-10-26 14:55:00,171.58,171.69,171.01,171.09,26865.0,161.782,161.8858,161.2446,161.32,26865.0
2018-10-26 15:00:00,171.1,171.19,170.61,171.08,17793.0,161.3295,161.4143,160.8674,161.3106,17793.0
2018-10-26 15:05:00,171.09,171.22,170.75,171.04,14014.0,161.32,161.4426,160.9994,161.2729,14014.0
2018-10-26 15:10:00,171.05,171.16,170.72,170.78,20000.0,161.2823,161.386,160.9712,161.0277,20000.0
2018-10-26 15:15:00,170.8,171.39,170.77,171.3,13155.0,161.0466,161.6029,161.0183,161.518,13155.0
2018-10-26 15:20:00,171.33,171.82,171.09,171.61,22107.0,161.5463,162.0083,161.32,161.8103,22107.0
2018-10-26 15:25:00,171.58,171.65,171.28,171.47,24809.0,161.782,161.8481,161.4992,161.6783,24809.0
2018-10-26 15:30:00,171.44,171.44,170.76,170.84,113971.0,161.65,161.65,161.0089,161.0843,113971.0
2018-10-26 15:35:00,170.86,171.97,170.76,171.37,38235.0,161.1032,162.1498,161.0089,161.584,38235.0
2018-10-26 15:40:00,171.29,171.44,170.78,170.83,26096.0,161.5086,161.65,161.0277,161.0749,26096.0
2018-10-26 15:45:00,170.77,171.76,170.75,171.68,123068.0,161.0183,161.9518,160.9994,161.8763,123068.0
2018-10-26 15:50:00,171.78,171.9,171.44,171.66,75673.0,161.9706,162.0838,161.65,161.8575,75673.0
2018-10-26 15:55:00,171.58,171.61,171.26,171.41,205148.0,161.782,161.8103,161.4803,161.6218,205148.0
2018-10-29 09:30:00,172.92,173.89,172.92,173.75,47110.0,163.0455,163.9601,163.0455,163.8281,47110.0
2018-10-29 09:35:00,173.75,174.57,173.6,174.29,42455.0,163.8281,164.6013,163.6867,164.3373,42455.0
2018-10-29 09:40:00,174.29,174.69,173.39,174.68,52134.0,164.3373,164.7145,163.4887,164.705,52134.0
2018-10-29 09:45:00,174.91,175.36,174.59,174.63,14004.0,164.9219,165.3462,164.6202,164.6579,14004.0
2018-10-29 09:50:00,174.61,175.35,174.47,175.01,91592.0,164.639,165.3368,164.507,165.0162,91592.0
2018-10-29 09:55:00,175.18,175.3,174.56,175.24,15824.0,165.1765,165.2896,164.5919,165.233,15824.0
2018-10-29 10:00:00,175.41,175.91,175.29,175.81,20410.0,165.3933,165.8648,165.2802,165.7705,20410.0
2018-10-29 10:05:00,175.81,176.09,175.28,175.31,16300.0,165.7705,166.0345,165.2708,165.299,16300.0
2018-10-29 10:10:00,175.38,175.39,174.83,175.3,27481.0,165.3651,165.3745,164.8465,165.2896,27481.0
2018-10-29 10:15:00,175.24,175.24,174.89,174.98,20143.0,165.233,165.233,164.903,164.9879,20143.0
2018-10-29 10:20:00,174.94,175.47,174.84,175.13,15716.0,164.9502,165.4499,164.8559,165.1293,15716.0
2018-10-29 10:25:00,175.22,175.36,175.12,175.13,11768.0,165.2142,165.3462,165.1199,165.1293,11768.0
2018-10-29 10:30:00,175.06,175.42,175.06,175.37,17698.0,165.0633,165.4028,165.0633,165.3556,17698.0
2018-10-29 10:35:00,175.3,175.3,174.78,175.07,11538.0,165.2896,165.2896,164.7993,165.0728,11538.0
2018-10-29 10:40:00,175.07,175.08,174.83,174.96,17995.0,165.0728,165.0822,164.8465,164.969,17995.0
2018-10-29 10:45:00,175.02,175.04,174.44,174.86,17500.0,165.0256,165.0445,164.4787,164.8747,17500.0
2018-10-29 10:50:00,174.86,175.1,174.79,175.08,12994.0,164.8747,165.101,164.8087,165.0822,12994.0
2018-10-29 10:55:00,175.03,175.08,174.82,174.95,14807.0,165.035,165.0822,164.837,164.9596,14807.0
2018-10-29 11:00:00,174.99,175.08,174.69,174.81,15860.0,164.9973,165.0822,164.7145,164.8276,15860.0
2018-10-29 11:05:00,174.86,174.94,174.69,174.76,11129.0,164.8747,164.9502,164.7145,164.7805,11129.0
2018-10-29 11:10:00,174.71,174.92,174.68,174.89,50827.0,164.7333,164.9313,164.705,164.903,50827.0
2018-10-29 11:15:00,174.91,175.24,174.76,174.83,17646.0,164.9219,165.233,164.7805,164.8465,17646.0
2018-10-29 11:20:00,174.8,175.0,174.68,175.0,20140.0,164.8182,165.0068,164.705,165.0068,20140.0
2018-10-29 11:25:00,175.01,175.18,174.92,175.11,11900.0,165.0162,165.1765,164.9313,165.1105,11900.0
2018-10-29 11:30:00,175.12,175.32,175.05,175.07,27334.0,165.1199,165.3085,165.0539,165.0728,27334.0
2018-10-29 11:35:00,175.12,175.15,174.76,175.15,15838.0,165.1199,165.1482,164.7805,165.1482,15838.0
2018-10-29 11:40:00,175.14,175.14,174.85,175.06,15964.0,165.1388,165.1388,164.8653,165.0633,15964.0
2018-10-29 11:45:00,175.1,175.13,174.72,174.77,12534.0,165.101,165.1293,164.7427,164.7899,12534.0
2018-10-29 11:50:00,174.74,174.98,174.53,174.69,15184.0,164.7616,164.9879,164.5636,164.7145,15184.0
2018-10-29 11:55:00,174.73,174.88,174.39,174.59,19031.0,164.7522,164.8936,164.4316,164.6202,19031.0
2018-10-29 12:00:00,174.53,174.8,174.45,174.74,24266.0,164.5636,164.8182,164.4882,164.7616,24266.0
2018-10-29 12:05:00,174.77,174.77,174.52,174.62,15078.0,164.7899,164.7899,164.5542,164.6485,15078.0
2018-10-29 12:10:00,174.53,174.63,174.44,174.5,32993.0,164.5636,164.6579,164.4787,164.5353,32993.0
2018-10-29 12:15:00,174.45,174.89,174.43,174.55,18876.0,164.4882,164.903,164.4693,164.5824,18876.0
2018-10-29 12:20:00,174.55,174.84,174.42,174.84,40730.0,164.5824,164.8559,164.4599,164.8559,40730.0
2018-10-29 12:25:00,174.8,175.02,174.64,174.91,17915.0,164.8182,165.0256,164.6673,164.9219,17915.0
2018-10-29 12:30:00,174.94,174.94,174.57,174.68,16383.0,164.9502,164.9502,164.6013,164.705,16383.0
2018-10-29 12:35:00,174.72,174.97,174.5,174.52,11945.0,164.7427,164.9785,164.5353,164.5542,11945.0
2018-10-29 12:40:00,174.56,175.25,174.56,175.21,18620.0,164.5919,165.2425,164.5919,165.2048,18620.0
2018-10-29 12:45:00,175.16,175.36,175.06,175.06,16474.0,165.1576,165.3462,165.0633,165.0633,16474.0
2018-10-29 12:50:00,174.99,175.18,174.69,174.69,15499.0,164.9973,165.1765,164.7145,164.7145,15499.0
2018-10-29 12:55:00,174.61,174.84,174.42,174.57,11531.0,164.639,164.8559,164.4599,164.6013,11531.0
2018-10-29 13:00:00,174.56,175.08,174.56,174.92,24274.0,164.5919,165.0822,164.5919,164.9313,24274.0
2018-10-29 13:05:00,174.86,174.86,174.54,174.77,12487.0,164.8747,164.8747,164.573,164.7899,12487.0
2018-10-29 13:10:00,174.73,174.75,174.48,174.58,12601.0,164.7522,164.771,164.5164,164.6107,12601.0
2018-10-29 13:15:00,174.61,174.67,174.43,174.5,13927.0,164.639,164.6956,164.4693,164.5353,13927.0
2018-10-29 13:20:00,174.5,174.75,174.46,174.53,21096.0,164.5353,164.771,164.4976,164.5636,21096.0
2018-10-29 13:25:00,174.52,174.62,174.36,174.55,13417.0,164.5542,164.6485,164.4033,164.5824,13417.0
2018-10-29 13:30:00,174.56,174.97,174.46,174.78,11631.0,164.5919,164.9785,164.4976,164.7993,11631.0
2018-10-29 13:35:00,174.73,174.73,174.4,174.46,9061.0,164.7522,164.7522,164.441,164.4976,9061.0
2018-10-29 13:40:00,174.47,174.67,174.42,174.62,22009.0,164.507,164.6956,164.4599,164.6485,22009.0
2018-10-29 13:45:00,174.58,174.75,174.33,174.56,20886.0,164.6107,164.771,164.375,164.5919,20886.0
2018-10-29 13:50:00,174.53,174.88,174.46,174.65,14810.0,164.5636,164.8936,164.4976,164.6767,14810.0
2018-10-29 13:55:00,174.6,174.65,174.45,174.56,17905.0,164.6296,164.6767,164.4882,164.5919,17905.0
2018-10-29 14:00:00,174.5,174.56,174.23,174.52,33700.0,164.5353,164.5919,164.2807,164.5542,33700.0
2018-10-29 14:05:00,174.5,174.62,174.42,174.53,15067.0,164.5353,164.6485,164.4599,164.5636,15067.0
2018-10-29 14:10:00,174.55,174.55,173.94,174.24,33061.0,164.5824,164.5824,164.0073,164.2901,33061.0
2018-10-29 14:15:00,174.15,174.3,173.81,173.91,38266.0,164.2053,164.3467,163.8847,163.979,38266.0
2018-10-29 14:20:00,173.84,173.93,173.62,173.87,22501.0,163.913,163.9979,163.7056,163.9413,22501.0
2018-10-29 14:25:00,173.86,174.09,173.69,173.69,18707.0,163.9318,164.1487,163.7716,163.7716,18707.0
2018-10-29 14:30:00,173.62,173.79,173.43,173.43,14605.0,163.7056,163.8658,163.5264,163.5264,14605.0
2018-10-29 14:35:00,173.48,173.74,173.39,173.57,18318.0,163.5735,163.8187,163.4887,163.6584,18318.0
2018-10-29 14:40:00,173.52,173.87,173.48,173.65,13326.0,163.6113,163.9413,163.5735,163.7338,13326.0
2018-10-29 14:45:00,173.57,173.73,173.3,173.4,10077.0,163.6584,163.8093,163.4038,163.4981,10077.0
2018-10-29 14:50:00,173.34,173.37,172.95,173.19,15061.0,163.4415,163.4698,163.0738,163.3001,15061.0
2018-10-29 14:55:00,173.17,173.55,173.07,173.36,19062.0,163.2813,163.6396,163.187,163.4604,19062.0
2018-10-29 15:00:00,173.34,173.37,172.87,172.98,21167.0,163.4415,163.4698,162.9984,163.1021,21167.0
2018-10-29 15:05:00,173.01,173.08,172.69,172.77,27963.0,163.1304,163.1964,162.8287,162.9041,27963.0
2018-10-29 15:10:00,172.77,172.85,171.81,172.0,46533.0,162.9041,162.9795,161.9989,162.1781,46533.0
2018-10-29 15:15:00,171.93,172.14,171.63,172.07,21581.0,162.1121,162.3101,161.8292,162.2441,21581.0
2018-10-29 15:20:00,172.07,172.22,171.62,172.12,75372.0,162.2441,162.3855,161.8198,162.2912,75372.0
2018-10-29 15:25:00,171.98,172.2,171.5,171.79,29055.0,162.1592,162.3666,161.7066,161.9801,29055.0
2018-10-29 15:30:00,171.73,171.93,171.34,171.74,33276.0,161.9235,162.1121,161.5558,161.9329,33276.0
2018-10-29 15:35:00,171.71,171.71,171.05,171.25,35601.0,161.9046,161.9046,161.2823,161.4709,35601.0
2018-10-29 15:40:00,171.24,171.24,170.46,170.52,42518.0,161.4615,161.4615,160.726,160.7826,42518.0
2018-10-29 15:45:00,170.47,172.02,170.29,171.9,173341.0,160.7354,162.1969,160.5657,162.0838,173341.0
2018-10-29 15:50:00,171.88,172.32,171.72,172.19,83556.0,162.0649,162.4798,161.9141,162.3572,83556.0
2018-10-29 15:55:00,172.12,172.44,171.7,172.25,118057.0,162.2912,162.5929,161.8952,162.4138,118057.0
2018-10-30 09:30:00,172.94,173.49,172.84,173.34,22819.0,163.0644,163.583,162.9701,163.4415,22819.0
2018-10-30 09:35:00,173.49,173.72,172.6,173.32,17291.0,163.583,163.7998,162.7438,163.4227,17291.0
2018-10-30 09:40:00,173.33,174.36,173.21,173.79,11006.0,163.4321,164.4033,163.319,163.8658,11006.0
2018-10-30 09:45:00,173.92,174.5,173.64,174.25,10751.0,163.9884,164.5353,163.7244,164.2996,10751.0
2018-10-30 09:50:00,174.46,175.14,174.3,175.08,12173.0,164.4976,165.1388,164.3467,165.0822,12173.0
2018-10-30 09:55:00,174.96,175.41,174.82,175.11,13405.0,164.969,165.3933,164.837,165.1105,13405.0
2018-10-30 10:00:00,175.24,175.36,174.58,174.58,12299.0,165.233,165.3462,164.6107,164.6107,12299.0
2018-10-30 10:05:00,174.53,174.82,174.34,174.34,13649.0,164.5636,164.837,164.3844,164.3844,13649.0
2018-10-30 10:10:00,174.33,174.76,174.13,174.71,22666.0,164.375,164.7805,164.1864,164.7333,22666.0
2018-10-30 10:15:00,174.71,174.83,174.35,174.48,17238.0,164.7333,164.8465,164.3939,164.5164,17238.0
2018-10-30 10:20:00,174.4,174.7,174.35,174.36,12499.0,164.441,164.7239,164.3939,164.4033,12499.0
2018-10-30 10:25:00,174.42,174.51,173.88,173.88,11733.0,164.4599,164.5447,163.9507,163.9507,11733.0
2018-10-30 10:30:00,173.91,174.24,173.67,174.18,16375.0,163.979,164.2901,163.7527,164.2336,16375.0
2018-10-30 10:35:00,174.12,174.15,173.74,173.94,50180.0,164.177,164.2053,163.8187,164.0073,50180.0
2018-10-30 10:40:00,173.83,174.14,173.65,173.65,35152.0,163.9036,164.1959,163.7338,163.7338,35152.0
2018-10-30 10:45:00,173.66,173.95,173.64,173.78,23863.0,163.7433,164.0167,163.7244,163.8564,23863.0
2018-10-30 10:50:00,173.78,173.89,173.5,173.64,29028.0,163.8564,163.9601,163.5924,163.7244,29028.0
2018-10-30 10:55:00,173.59,173.88,173.47,173.52,15994.0,163.6773,163.9507,163.5641,163.6113,15994.0
2018-10-30 11:00:00,173.58,173.9,173.32,173.82,13895.0,163.6678,163.9696,163.4227,163.8941,13895.0
2018-10-30 11:05:00,173.8,174.3,173.78,174.03,11225.0,163.8753,164.3467,163.8564,164.0921,11225.0
2018-10-30 11:10:00,174.08,174.08,173.63,173.75,30737.0,164.1393,164.1393,163.715,163.8281,30737.0
2018-10-30 11:15:00,173.75,174.31,173.7,174.16,12824.0,163.8281,164.3562,163.781,164.2147,12824.0
2018-10-30 11:20:00,174.17,174.44,173.83,174.04,9957.0,164.2241,164.4787,163.9036,164.1016,9957.0
2018-10-30 11:25:00,174.1,174.76,174.1,174.68,19714.0,164.1581,164.7805,164.1581,164.705,19714.0
2018-10-30 11:30:00,174.6,174.91,174.42,174.9,8929.0,164.6296,164.9219,164.4599,164.9125,8929.0
2018-10-30 11:35:00,174.9,175.21,174.87,175.03,12400.0,164.9125,165.2048,164.8842,165.035,12400.0
2018-10-30 11:40:00,175.06,175.06,174.58,174.68,15910.0,165.0633,165.0633,164.6107,164.705,15910.0
2018-10-30 11:45:00,174.67,175.04,174.61,174.83,27477.0,164.6956,165.0445,164.639,164.8465,27477.0
2018-10-30 11:50:00,174.89,174.97,174.59,174.67,7700.0,164.903,164.9785,164.6202,164.6956,7700.0
2018-10-30 11:55:00,174.62,174.88,174.59,174.74,10100.0,164.6485,164.8936,164.6202,164.7616,10100.0
2018-10-30 12:00:00,174.76,174.93,174.6,174.85,8400.0,164.7805,164.9407,164.6296,164.8653,8400.0
2018-10-30 12:05:00,174.83,175.18,174.76,174.87,9044.0,164.8465,165.1765,164.7805,164.8842,9044.0
2018-10-30 12:10:00,174.93,175.03,174.79,174.9,15805.0,164.9407,165.035,164.8087,164.9125,15805.0
2018-10-30 12:15:00,174.88,175.38,174.83,175.26,25300.0,164.8936,165.3651,164.8465,165.2519,25300.0
2018-10-30 12:20:00,175.36,175.36,175.09,175.28,8400.0,165.3462,165.3462,165.0916,165.2708,8400.0
2018-10-30 12:25:00,175.29,175.42,175.27,175.34,8347.0,165.2802,165.4028,165.2613,165.3273,8347.0
2018-10-30 12:30:00,175.29,175.29,174.7,174.86,14776.0,165.2802,165.2802,164.7239,164.8747,14776.0
2018-10-30 12:35:00,174.87,175.3,174.87,175.2,6100.0,164.8842,165.2896,164.8842,165.1953,6100.0
2018-10-30 12:40:00,175.26,175.33,175.12,175.15,11907.0,165.2519,165.3179,165.1199,165.1482,11907.0
2018-10-30 12:45:00,175.11,175.41,175.03,175.4,4950.0,165.1105,165.3933,165.035,165.3839,4950.0
2018-10-30 12:50:00,175.38,175.4,175.08,175.08,10203.0,165.3651,165.3839,165.0822,165.0822,10203.0
2018-10-30 12:55:00,175.19,175.21,174.7,174.79,13260.0,165.1859,165.2048,164.7239,164.8087,13260.0
2018-10-30 13:00:00,174.79,175.0,174.63,174.93,10091.0,164.8087,165.0068,164.6579,164.9407,10091.0
2018-10-30 13:05:00,174.93,175.1,174.87,175.01,8435.0,164.9407,165.101,164.8842,165.0162,8435.0
2018-10-30 13:10:00,174.99,174.99,174.46,174.46,30103.0,164.9973,164.9973,164.4976,164.4976,30103.0
2018-10-30 13:15:00,174.5,175.18,174.43,174.98,10707.0,164.5353,165.1765,164.4693,164.9879,10707.0
2018-10-30 13:20:00,174.98,175.16,174.71,174.88,15692.0,164.9879,165.1576,164.7333,164.8936,15692.0
2018-10-30 13:25:00,174.91,174.91,174.49,174.64,10500.0,164.9219,164.9219,164.5259,164.6673,10500.0
2018-10-30 13:30:00,174.48,174.66,174.29,174.42,13594.0,164.5164,164.6862,164.3373,164.4599,13594.0
2018-10-30 13:35:00,174.43,174.64,174.24,174.59,12376.0,164.4693,164.6673,164.2901,164.6202,12376.0
2018-10-30 13:40:00,174.67,175.28,174.67,175.28,12839.0,164.6956,165.2708,164.6956,165.2708,12839.0
2018-10-30 13:45:00,175.27,175.38,175.0,175.31,11181.0,165.2613,165.3651,165.0068,165.299,11181.0
2018-10-30 13:50:00,175.29,175.31,174.88,174.93,7400.0,165.2802,165.299,164.8936,164.9407,7400.0
2018-10-30 13:55:00,174.84,175.09,174.72,175.09,6932.0,164.8559,165.0916,164.7427,165.0916,6932.0
2018-10-30 14:00:00,175.03,175.3,174.85,174.92,21652.0,165.035,165.2896,164.8653,164.9313,21652.0
2018-10-30 14:05:00,174.95,175.02,174.79,174.92,12008.0,164.9596,165.0256,164.8087,164.9313,12008.0
2018-10-30 14:10:00,174.93,175.16,174.84,175.05,9411.0,164.9407,165.1576,164.8559,165.0539,9411.0
2018-10-30 14:15:00,175.05,175.11,174.75,174.87,11203.0,165.0539,165.1105,164.771,164.8842,11203.0
2018-10-30 14:20:00,174.89,175.37,174.89,175.26,13571.0,164.903,165.3556,164.903,165.2519,13571.0
2018-10-30 14:25:00,175.31,175.38,174.92,175.01,9004.0,165.299,165.3651,164.9313,165.0162,9004.0
2018-10-30 14:30:00,174.98,175.3,174.84,175.23,9231.0,164.9879,165.2896,164.8559,165.2236,9231.0
2018-10-30 14:35:00,175.28,175.32,174.99,175.0,7709.0,165.2708,165.3085,164.9973,165.0068,7709.0
2018-10-30 14:40:00,175.05,175.1,174.73,174.96,7902.0,165.0539,165.101,164.7522,164.969,7902.0
2018-10-30 14:45:00,174.96,175.01,174.83,174.99,7868.0,164.969,165.0162,164.8465,164.9973,7868.0
2018-10-30 14:50:00,174.96,175.65,174.93,175.3,7500.0,164.969,165.6196,164.9407,165.2896,7500.0
2018-10-30 14:55:00,175.39,175.83,175.26,175.68,9557.0,165.3745,165.7894,165.2519,165.6479,9557.0
2018-10-30 15:00:00,175.71,175.78,174.96,175.32,8154.0,165.6762,165.7422,164.969,165.3085,8154.0
2018-10-30 15:05:00,175.37,175.61,175.22,175.61,8980.0,165.3556,165.5819,165.2142,165.5819,8980.0
2018-10-30 15:10:00,175.63,176.11,175.63,175.81,12838.0,165.6008,166.0534,165.6008,165.7705,12838.0
2018-10-30 15:15:00,175.87,176.03,175.64,175.72,13214.0,165.8271,165.9779,165.6102,165.6856,13214.0
2018-10-30 15:20:00,175.67,175.8,175.53,175.71,40903.0,165.6385,165.7611,165.5065,165.6762,40903.0
2018-10-30 15:25:00,175.71,176.32,175.71,176.15,14271.0,165.6762,166.2514,165.6762,166.0911,14271.0
2018-10-30 15:30:00,176.18,176.35,176.06,176.25,18333.0,166.1194,166.2797,166.0062,166.1854,18333.0
2018-10-30 15:35:00,176.22,176.26,175.96,175.97,23873.0,166.1571,166.1948,165.9119,165.9214,23873.0
2018-10-30 15:40:00,176.02,176.2,175.95,176.16,52938.0,165.9685,166.1382,165.9025,166.1005,52938.0
2018-10-30 15:45:00,176.13,176.31,176.04,176.2,34770.0,166.0722,166.2419,165.9874,166.1382,34770.0
2018-10-30 15:50:00,176.21,176.69,176.21,176.55,63563.0,166.1477,166.6002,166.1477,166.4682,63563.0
2018-10-30 15:55:00,176.55,176.7,176.3,176.61,124863.0,166.4682,166.6097,166.2325,166.5248,124863.0
2018-10-31 09:30:00,178.45,180.81,178.45,180.71,34395.0,168.2597,170.485,168.2597,170.3907,34395.0
2018-10-31 09:35:00,180.57,181.54,180.01,181.16,26077.0,170.2587,171.1733,169.7307,170.815,26077.0
2018-10-31 09:40:00,181.39,181.86,181.2,181.37,12980.0,171.0319,171.475,170.8527,171.013,12980.0
2018-10-31 09:45:00,181.32,183.62,181.11,183.42,62157.0,170.9659,173.1345,170.7678,172.9459,62157.0
2018-10-31 09:50:00,183.4,184.02,183.37,183.74,45932.0,172.9271,173.5117,172.8988,173.2477,45932.0
2018-10-31 09:55:00,183.83,184.45,183.48,184.28,44134.0,173.3325,173.9171,173.0025,173.7568,44134.0
2018-10-31 10:00:00,184.26,184.53,183.8,184.38,35220.0,173.738,173.9925,173.3042,173.8511,35220.0
2018-10-31 10:05:00,184.43,184.66,183.9,183.9,27999.0,173.8983,174.1151,173.3985,173.3985,27999.0
2018-10-31 10:10:00,183.94,184.05,183.75,184.0,20700.0,173.4362,173.54,173.2571,173.4928,20700.0
2018-10-31 10:15:00,184.03,184.45,184.03,184.45,9498.0,173.5211,173.9171,173.5211,173.9171,9498.0
2018-10-31 10:20:00,184.39,184.47,183.88,184.28,20184.0,173.8605,173.936,173.3797,173.7568,20184.0
2018-10-31 10:25:00,184.3,184.44,184.07,184.25,17404.0,173.7757,173.9077,173.5588,173.7285,17404.0
2018-10-31 10:30:00,184.27,184.36,184.11,184.36,35949.0,173.7474,173.8323,173.5965,173.8323,35949.0
2018-10-31 10:35:00,184.3,184.33,184.05,184.11,18775.0,173.7757,173.804,173.54,173.5965,18775.0
2018-10-31 10:40:00,184.13,184.3,184.08,184.19,21004.0,173.6154,173.7757,173.5682,173.672,21004.0
2018-10-31 10:45:00,184.2,184.24,183.65,183.72,30609.0,173.6814,173.7191,173.1628,173.2288,30609.0
2018-10-31 10:50:00,183.72,183.92,183.66,183.75,19235.0,173.2288,173.4174,173.1722,173.2571,19235.0
2018-10-31 10:55:00,183.8,183.91,183.58,183.61,28499.0,173.3042,173.408,173.0968,173.1251,28499.0
2018-10-31 11:00:00,183.62,183.87,183.37,183.47,24089.0,173.1345,173.3702,172.8988,172.9931,24089.0
2018-10-31 11:05:00,183.46,183.65,183.29,183.39,95774.0,172.9836,173.1628,172.8234,172.9176,95774.0
2018-10-31 11:10:00,183.29,183.41,182.67,182.71,83017.0,172.8234,172.9365,172.2388,172.2765,83017.0
2018-10-31 11:15:00,182.65,182.7,182.0,182.32,22665.0,172.2199,172.267,171.607,171.9087,22665.0
2018-10-31 11:20:00,182.32,183.51,182.28,183.46,39749.0,171.9087,173.0308,171.871,172.9836,39749.0
2018-10-31 11:25:00,183.46,183.51,183.16,183.4,20825.0,172.9836,173.0308,172.7008,172.9271,20825.0
2018-10-31 11:30:00,183.41,183.63,183.35,183.35,27864.0,172.9365,173.1439,172.8799,172.8799,27864.0
2018-10-31 11:35:00,183.41,183.44,182.92,183.15,13143.0,172.9365,172.9648,172.4745,172.6914,13143.0
2018-10-31 11:40:00,183.15,183.24,182.74,182.74,11375.0,172.6914,172.7762,172.3048,172.3048,11375.0
2018-10-31 11:45:00,182.84,182.93,182.37,182.37,14438.0,172.3991,172.4839,171.9559,171.9559,14438.0
2018-10-31 11:50:00,182.52,182.8,182.37,182.66,12550.0,172.0973,172.3613,171.9559,172.2293,12550.0
2018-10-31 11:55:00,182.66,182.73,182.42,182.46,12801.0,172.2293,172.2953,172.003,172.0408,12801.0
2018-10-31 12:00:00,182.47,182.53,181.9,181.9,11666.0,172.0502,172.1068,171.5127,171.5127,11666.0
2018-10-31 12:05:00,181.9,182.02,181.75,181.77,13506.0,171.5127,171.6259,171.3713,171.3902,13506.0
2018-10-31 12:10:00,181.82,182.33,181.82,182.29,7468.0,171.4373,171.9182,171.4373,171.8805,7468.0
2018-10-31 12:15:00,182.32,182.35,182.03,182.26,6740.0,171.9087,171.937,171.6353,171.8522,6740.0
2018-10-31 12:20:00,182.16,182.34,182.06,182.34,8686.0,171.7579,171.9276,171.6636,171.9276,8686.0
2018-10-31 12:25:00,182.31,182.8,182.19,182.59,13776.0,171.8993,172.3613,171.7862,172.1633,13776.0
2018-10-31 12:30:00,182.53,182.65,182.37,182.51,19895.0,172.1068,172.2199,171.9559,172.0879,19895.0
2018-10-31 12:35:00,182.55,182.88,182.54,182.73,13615.0,172.1256,172.4368,172.1162,172.2953,13615.0
2018-10-31 12:40:00,182.79,182.99,182.5,182.89,13686.0,172.3519,172.5405,172.0785,172.4462,13686.0
2018-10-31 12:45:00,182.93,183.1,182.83,182.88,8312.0,172.4839,172.6442,172.3896,172.4368,8312.0
2018-10-31 12:50:00,182.89,183.11,182.83,183.04,10850.0,172.4462,172.6536,172.3896,172.5876,10850.0
2018-10-31 12:55:00,183.03,183.1,182.92,182.94,8889.0,172.5782,172.6442,172.4745,172.4933,8889.0
2018-10-31 13:00:00,182.99,183.06,182.88,182.99,8750.0,172.5405,172.6065,172.4368,172.5405,8750.0
2018-10-31 13:05:00,183.02,183.12,183.0,183.01,8525.0,172.5688,172.6631,172.5499,172.5593,8525.0
2018-10-31 13:10:00,183.02,183.57,183.02,183.27,20657.0,172.5688,173.0874,172.5688,172.8045,20657.0
2018-10-31 13:15:00,183.24,183.4,183.15,183.23,7285.0,172.7762,172.9271,172.6914,172.7668,7285.0
2018-10-31 13:20:00,183.21,183.31,183.04,183.06,16403.0,172.7479,172.8422,172.5876,172.6065,16403.0
2018-10-31 13:25:00,183.04,183.09,182.78,182.98,13397.0,172.5876,172.6348,172.3425,172.5311,13397.0
2018-10-31 13:30:00,183.02,183.09,182.98,182.98,10400.0,172.5688,172.6348,172.5311,172.5311,10400.0
2018-10-31 13:35:00,183.04,183.11,182.76,183.11,22125.0,172.5876,172.6536,172.3236,172.6536,22125.0
2018-10-31 13:40:00,183.07,183.48,183.07,183.36,10647.0,172.6159,173.0025,172.6159,172.8894,10647.0
2018-10-31 13:45:00,183.35,183.44,183.13,183.4,11651.0,172.8799,172.9648,172.6725,172.9271,11651.0
2018-10-31 13:50:00,183.38,183.48,183.22,183.24,15385.0,172.9082,173.0025,172.7574,172.7762,15385.0
2018-10-31 13:55:00,183.24,183.42,183.22,183.4,8154.0,172.7762,172.9459,172.7574,172.9271,8154.0
2018-10-31 14:00:00,183.4,183.55,183.14,183.52,14203.0,172.9271,173.0685,172.6819,173.0402,14203.0
2018-10-31 14:05:00,183.51,183.74,183.49,183.72,10715.0,173.0308,173.2477,173.0119,173.2288,10715.0
2018-10-31 14:10:00,183.77,183.96,183.69,183.93,6555.0,173.2759,173.4551,173.2005,173.4268,6555.0
2018-10-31 14:15:00,183.9,184.32,183.83,184.2,12468.0,173.3985,173.7945,173.3325,173.6814,12468.0
2018-10-31 14:20:00,184.2,184.21,184.01,184.09,11526.0,173.6814,173.6908,173.5022,173.5777,11526.0
2018-10-31 14:25:00,184.11,184.26,184.05,184.2,10046.0,173.5965,173.738,173.54,173.6814,10046.0
2018-10-31 14:30:00,184.2,184.32,184.03,184.07,10444.0,173.6814,173.7945,173.5211,173.5588,10444.0
2018-10-31 14:35:00,184.04,184.18,183.84,183.9,21850.0,173.5305,173.6625,173.3419,173.3985,21850.0
2018-10-31 14:40:00,183.9,183.99,183.72,183.84,14491.0,173.3985,173.4834,173.2288,173.3419,14491.0
2018-10-31 14:45:00,183.9,184.02,183.84,183.92,12905.0,173.3985,173.5117,173.3419,173.4174,12905.0
2018-10-31 14:50:00,183.9,184.13,183.85,184.06,10530.0,173.3985,173.6154,173.3514,173.5494,10530.0
2018-10-31 14:55:00,184.1,184.23,184.06,184.22,7849.0,173.5871,173.7097,173.5494,173.7002,7849.0
2018-10-31 15:00:00,184.22,184.55,184.16,184.49,18548.0,173.7002,174.0114,173.6437,173.9548,18548.0
2018-10-31 15:05:00,184.5,184.76,184.3,184.3,23546.0,173.9643,174.2094,173.7757,173.7757,23546.0
2018-10-31 15:10:00,184.32,184.35,184.15,184.29,10995.0,173.7945,173.8228,173.6342,173.7663,10995.0
2018-10-31 15:15:00,184.29,184.49,184.08,184.08,16657.0,173.7663,173.9548,173.5682,173.5682,16657.0
2018-10-31 15:20:00,184.09,184.18,183.59,183.75,12600.0,173.5777,173.6625,173.1062,173.2571,12600.0
2018-10-31 15:25:00,183.68,183.75,183.49,183.74,17702.0,173.1911,173.2571,173.0119,173.2477,17702.0
2018-10-31 15:30:00,183.68,183.73,183.38,183.47,21619.0,173.1911,173.2382,172.9082,172.9931,21619.0
2018-10-31 15:35:00,183.45,183.51,183.03,183.03,20945.0,172.9742,173.0308,172.5782,172.5782,20945.0
2018-10-31 15:40:00,183.06,183.41,183.02,183.08,31704.0,172.6065,172.9365,172.5688,172.6253,31704.0
2018-10-31 15:45:00,183.0,183.28,182.45,182.54,30670.0,172.5499,172.8139,172.0313,172.1162,30670.0
2018-10-31 15:50:00,182.55,182.8,182.5,182.74,39275.0,172.1256,172.3613,172.0785,172.3048,39275.0
2018-10-31 15:55:00,182.68,182.87,182.18,182.18,79878.0,172.2482,172.4273,171.7767,171.7767,79878.0
2018-11-01 09:30:00,182.26,183.37,182.08,182.91,48452.0,171.8522,172.8988,171.6825,172.4651,48452.0
2018-11-01 09:35:00,182.78,183.28,182.2,182.4,31779.0,172.3425,172.8139,171.7956,171.9842,31779.0
2018-11-01 09:40:00,182.4,182.71,182.29,182.34,17929.0,171.9842,172.2765,171.8805,171.9276,17929.0
2018-11-01 09:45:00,182.32,182.49,181.43,181.61,38468.0,171.9087,172.069,171.0696,171.2393,38468.0
2018-11-01 09:50:00,181.54,182.3,181.21,182.2,41856.0,171.1733,171.8899,170.8621,171.7956,41856.0
2018-11-01 09:55:00,182.22,182.32,181.53,181.55,17312.0,171.8145,171.9087,171.1639,171.1827,17312.0
2018-11-01 10:00:00,181.59,181.89,181.21,181.22,14614.0,171.2204,171.5033,170.8621,170.8716,14614.0
2018-11-01 10:05:00,181.34,181.73,181.19,181.72,17913.0,170.9847,171.3524,170.8433,171.343,17913.0
2018-11-01 10:10:00,181.63,182.57,181.59,182.41,13725.0,171.2581,172.1445,171.2204,171.9936,13725.0
2018-11-01 10:15:00,182.43,182.58,182.09,182.09,11718.0,172.0125,172.1539,171.6919,171.6919,11718.0
2018-11-01 10:20:00,182.17,182.18,181.77,181.95,13361.0,171.7673,171.7767,171.3902,171.5599,13361.0
2018-11-01 10:25:00,182.03,182.46,182.03,182.39,17221.0,171.6353,172.0408,171.6353,171.9748,17221.0
2018-11-01 10:30:00,182.42,182.63,182.34,182.39,13184.0,172.003,172.201,171.9276,171.9748,13184.0
2018-11-01 10:35:00,182.47,182.63,182.38,182.55,21681.0,172.0502,172.201,171.9653,172.1256,21681.0
2018-11-01 10:40:00,182.56,182.63,182.24,182.34,13986.0,172.135,172.201,171.8333,171.9276,13986.0
2018-11-01 10:45:00,182.32,182.52,182.24,182.52,10071.0,171.9087,172.0973,171.8333,172.0973,10071.0
2018-11-01 10:50:00,182.47,182.68,182.28,182.39,10135.0,172.0502,172.2482,171.871,171.9748,10135.0
2018-11-01 10:55:00,182.42,182.54,182.27,182.32,17852.0,172.003,172.1162,171.8616,171.9087,17852.0
2018-11-01 11:00:00,182.37,182.46,182.03,182.2,10625.0,171.9559,172.0408,171.6353,171.7956,10625.0
2018-11-01 11:05:00,182.22,182.38,181.97,182.1,37779.0,171.8145,171.9653,171.5787,171.7013,37779.0
2018-11-01 11:10:00,182.06,182.28,182.03,182.13,6601.0,171.6636,171.871,171.6353,171.7296,6601.0
2018-11-01 11:15:00,182.22,182.42,182.11,182.41,6639.0,171.8145,172.003,171.7107,171.9936,6639.0
2018-11-01 11:20:00,182.37,182.48,182.18,182.48,7096.0,171.9559,172.0596,171.7767,172.0596,7096.0
2018-11-01 11:25:00,182.49,182.49,182.02,182.07,17162.0,172.069,172.069,171.6259,171.673,17162.0
2018-11-01 11:30:00,182.08,182.21,181.8,181.83,29483.0,171.6825,171.805,171.4184,171.4467,29483.0
2018-11-01 11:35:00,181.83,182.33,181.76,182.1,26447.0,171.4467,171.9182,171.3807,171.7013,26447.0
2018-11-01 11:40:00,182.18,182.19,181.94,182.03,8394.0,171.7767,171.7862,171.5504,171.6353,8394.0
2018-11-01 11:45:00,182.11,182.38,181.83,182.38,10010.0,171.7107,171.9653,171.4467,171.9653,10010.0
2018-11-01 11:50:00,182.39,182.5,182.25,182.46,8808.0,171.9748,172.0785,171.8427,172.0408,8808.0
2018-11-01 11:55:00,182.46,182.51,181.88,181.95,6858.0,172.0408,172.0879,171.4939,171.5599,6858.0
2018-11-01 12:00:00,182.02,182.2,181.98,182.2,11899.0,171.6259,171.7956,171.5882,171.7956,11899.0
2018-11-01 12:05:00,182.28,182.92,182.28,182.86,6838.0,171.871,172.4745,171.871,172.4179,6838.0
2018-11-01 12:10:00,182.79,182.87,182.73,182.73,5620.0,172.3519,172.4273,172.2953,172.2953,5620.0
2018-11-01 12:15:00,182.84,182.84,182.31,182.31,11315.0,172.3991,172.3991,171.8993,171.8993,11315.0
2018-11-01 12:20:00,182.32,182.54,182.32,182.47,7955.0,171.9087,172.1162,171.9087,172.0502,7955.0
2018-11-01 12:25:00,182.45,182.51,182.29,182.44,6851.0,172.0313,172.0879,171.8805,172.0219,6851.0
2018-11-01 12:30:00,182.5,182.67,182.34,182.48,9090.0,172.0785,172.2388,171.9276,172.0596,9090.0
2018-11-01 12:35:00,182.45,182.5,182.19,182.24,6179.0,172.0313,172.0785,171.7862,171.8333,6179.0
2018-11-01 12:40:00,182.31,182.36,182.16,182.33,3906.0,171.8993,171.9465,171.7579,171.9182,3906.0
2018-11-01 12:45:00,182.42,182.42,182.09,182.16,5395.0,172.003,172.003,171.6919,171.7579,5395.0
2018-11-01 12:50:00,182.28,182.39,182.22,182.22,5382.0,171.871,171.9748,171.8145,171.8145,5382.0
2018-11-01 12:55:00,182.27,182.54,182.16,182.54,8929.0,171.8616,172.1162,171.7579,172.1162,8929.0
2018-11-01 13:00:00,182.55,182.78,182.51,182.71,7318.0,172.1256,172.3425,172.0879,172.2765,7318.0
2018-11-01 13:05:00,182.74,182.91,182.62,182.7,18836.0,172.3048,172.4651,172.1916,172.267,18836.0
2018-11-01 13:10:00,182.73,182.93,182.73,182.87,4600.0,172.2953,172.4839,172.2953,172.4273,4600.0
2018-11-01 13:15:00,182.85,182.9,182.71,182.89,4800.0,172.4085,172.4556,172.2765,172.4462,4800.0
2018-11-01 13:20:00,182.85,182.88,182.59,182.59,4270.0,172.4085,172.4368,172.1633,172.1633,4270.0
2018-11-01 13:25:00,182.56,182.73,182.52,182.73,4920.0,172.135,172.2953,172.0973,172.2953,4920.0
2018-11-01 13:30:00,182.73,182.88,182.66,182.8,8044.0,172.2953,172.4368,172.2293,172.3613,8044.0
2018-11-01 13:35:00,182.83,182.84,182.63,182.69,6771.0,172.3896,172.3991,172.201,172.2576,6771.0
2018-11-01 13:40:00,182.75,182.87,182.74,182.87,4600.0,172.3142,172.4273,172.3048,172.4273,4600.0
2018-11-01 13:45:00,182.9,182.9,182.44,182.45,8305.0,172.4556,172.4556,172.0219,172.0313,8305.0
2018-11-01 13:50:00,182.43,182.56,182.28,182.56,2500.0,172.0125,172.135,171.871,172.135,2500.0
2018-11-01 13:55:00,182.55,182.7,182.38,182.38,5514.0,172.1256,172.267,171.9653,171.9653,5514.0
2018-11-01 14:00:00,182.47,182.48,182.22,182.33,7110.0,172.0502,172.0596,171.8145,171.9182,7110.0
2018-11-01 14:05:00,182.34,182.36,182.02,182.14,9214.0,171.9276,171.9465,171.6259,171.739,9214.0
2018-11-01 14:10:00,182.15,182.22,181.93,182.11,8305.0,171.7485,171.8145,171.541,171.7107,8305.0
2018-11-01 14:15:00,182.12,182.42,182.12,182.31,9320.0,171.7202,172.003,171.7202,171.8993,9320.0
2018-11-01 14:20:00,182.38,182.54,182.34,182.5,7200.0,171.9653,172.1162,171.9276,172.0785,7200.0
2018-11-01 14:25:00,182.54,182.54,182.26,182.28,8880.0,172.1162,172.1162,171.8522,171.871,8880.0
2018-11-01 14:30:00,182.32,182.46,182.02,182.12,8470.0,171.9087,172.0408,171.6259,171.7202,8470.0
2018-11-01 14:35:00,182.1,182.18,181.96,182.11,9029.0,171.7013,171.7767,171.5693,171.7107,9029.0
2018-11-01 14:40:00,182.09,182.19,182.05,182.13,7041.0,171.6919,171.7862,171.6542,171.7296,7041.0
2018-11-01 14:45:00,182.15,182.31,182.15,182.17,6309.0,171.7485,171.8993,171.7485,171.7673,6309.0
2018-11-01 14:50:00,182.19,182.23,182.07,182.17,8175.0,171.7862,171.8239,171.673,171.7673,8175.0
2018-11-01 14:55:00,182.2,182.35,182.18,182.34,5505.0,171.7956,171.937,171.7767,171.9276,5505.0
2018-11-01 15:00:00,182.27,182.3,182.11,182.12,8240.0,171.8616,171.8899,171.7107,171.7202,8240.0
2018-11-01 15:05:00,182.18,182.45,182.03,182.43,8449.0,171.7767,172.0313,171.6353,172.0125,8449.0
2018-11-01 15:10:00,182.4,182.46,182.25,182.41,10102.0,171.9842,172.0408,171.8427,171.9936,10102.0
2018-11-01 15:15:00,182.43,182.43,182.2,182.21,10857.0,172.0125,172.0125,171.7956,171.805,10857.0
2018-11-01 15:20:00,182.25,182.29,182.14,182.23,12534.0,171.8427,171.8805,171.739,171.8239,12534.0
2018-11-01 15:25:00,182.23,182.51,182.23,182.51,15176.0,171.8239,172.0879,171.8239,172.0879,15176.0
2018-11-01 15:30:00,182.5,182.57,182.37,182.52,22617.0,172.0785,172.1445,171.9559,172.0973,22617.0
2018-11-01 15:35:00,182.53,182.75,182.5,182.69,22748.0,172.1068,172.3142,172.0785,172.2576,22748.0
2018-11-01 15:40:00,182.7,182.81,182.49,182.8,20000.0,172.267,172.3708,172.069,172.3613,20000.0
2018-11-01 15:45:00,182.76,182.78,182.42,182.51,28007.0,172.3236,172.3425,172.003,172.0879,28007.0
2018-11-01 15:50:00,182.49,182.69,182.44,182.51,35578.0,172.069,172.2576,172.0219,172.0879,35578.0
2018-11-01 15:55:00,182.53,182.77,182.32,182.76,84138.0,172.1068,172.3331,171.9087,172.3236,84138.0
2018-11-02 09:30:00,188.01,188.49,185.77,186.63,43955.0,177.2738,177.7264,175.1617,175.9726,43955.0
2018-11-02 09:35:00,186.66,187.19,186.41,187.09,18547.0,176.0009,176.5006,175.7652,176.4064,18547.0
2018-11-02 09:40:00,187.08,187.96,187.08,187.72,10734.0,176.3969,177.2267,176.3969,177.0004,10734.0
2018-11-02 09:45:00,187.73,188.14,187.44,187.49,10089.0,177.0098,177.3964,176.7364,176.7835,10089.0
2018-11-02 09:50:00,187.5,187.74,186.92,187.13,14238.0,176.7929,177.0192,176.2461,176.4441,14238.0
2018-11-02 09:55:00,187.3,187.3,186.63,186.83,10413.0,176.6044,176.6044,175.9726,176.1612,10413.0
2018-11-02 10:00:00,186.83,186.83,185.95,185.95,8305.0,176.1612,176.1612,175.3315,175.3315,8305.0
2018-11-02 10:05:00,185.82,185.9,185.35,185.44,16317.0,175.2089,175.2843,174.7657,174.8506,16317.0
2018-11-02 10:10:00,185.34,185.34,184.65,184.73,7406.0,174.7563,174.7563,174.1057,174.1811,7406.0
2018-11-02 10:15:00,184.63,185.0,184.41,184.95,15181.0,174.0868,174.4357,173.8794,174.3886,15181.0
2018-11-02 10:20:00,184.98,185.11,184.71,184.83,19871.0,174.4169,174.5394,174.1623,174.2754,19871.0
2018-11-02 10:25:00,184.88,184.9,183.79,183.79,13616.0,174.3226,174.3414,173.2948,173.2948,13616.0
2018-11-02 10:30:00,183.78,183.82,183.23,183.32,20637.0,173.2854,173.3231,172.7668,172.8516,20637.0
2018-11-02 10:35:00,183.39,183.39,182.94,183.13,14258.0,172.9176,172.9176,172.4933,172.6725,14258.0
2018-11-02 10:40:00,183.06,183.39,182.94,183.19,7981.0,172.6065,172.9176,172.4933,172.7291,7981.0
2018-11-02 10:45:00,183.27,183.33,182.78,182.78,7795.0,172.8045,172.8611,172.3425,172.3425,7795.0
2018-11-02 10:50:00,182.93,183.05,182.81,182.97,7195.0,172.4839,172.5971,172.3708,172.5216,7195.0
2018-11-02 10:55:00,182.92,183.32,182.86,183.25,17537.0,172.4745,172.8516,172.4179,172.7856,17537.0
2018-11-02 11:00:00,183.3,183.38,183.0,183.09,11923.0,172.8328,172.9082,172.5499,172.6348,11923.0
2018-11-02 11:05:00,183.14,183.19,182.66,182.93,17731.0,172.6819,172.7291,172.2293,172.4839,17731.0
2018-11-02 11:10:00,182.99,183.05,182.74,182.77,9525.0,172.5405,172.5971,172.3048,172.3331,9525.0
2018-11-02 11:15:00,182.81,182.99,182.68,182.98,8225.0,172.3708,172.5405,172.2482,172.5311,8225.0
2018-11-02 11:20:00,182.86,182.86,182.24,182.33,9014.0,172.4179,172.4179,171.8333,171.9182,9014.0
2018-11-02 11:25:00,182.39,182.59,182.14,182.34,13068.0,171.9748,172.1633,171.739,171.9276,13068.0
2018-11-02 11:30:00,182.37,182.63,182.27,182.27,4816.0,171.9559,172.201,171.8616,171.8616,4816.0
2018-11-02 11:35:00,182.3,182.43,182.1,182.19,7708.0,171.8899,172.0125,171.7013,171.7862,7708.0
2018-11-02 11:40:00,182.11,182.54,182.01,182.52,13645.0,171.7107,172.1162,171.6164,172.0973,13645.0
2018-11-02 11:45:00,182.53,182.6,182.31,182.52,8925.0,172.1068,172.1728,171.8993,172.0973,8925.0
2018-11-02 11:50:00,182.6,182.94,182.6,182.83,11549.0,172.1728,172.4933,172.1728,172.3896,11549.0
2018-11-02 11:55:00,182.83,183.21,182.83,183.13,7239.0,172.3896,172.7479,172.3896,172.6725,7239.0
2018-11-02 12:00:00,183.17,183.27,182.98,183.09,15428.0,172.7102,172.8045,172.5311,172.6348,15428.0
2018-11-02 12:05:00,183.14,183.24,182.82,182.96,18523.0,172.6819,172.7762,172.3802,172.5122,18523.0
2018-11-02 12:10:00,182.91,183.2,182.83,182.97,21034.0,172.4651,172.7385,172.3896,172.5216,21034.0
2018-11-02 12:15:00,182.98,183.22,182.82,183.07,16200.0,172.5311,172.7574,172.3802,172.6159,16200.0
2018-11-02 12:20:00,183.08,183.08,182.71,182.73,9130.0,172.6253,172.6253,172.2765,172.2953,9130.0
2018-11-02 12:25:00,182.7,182.76,182.51,182.53,3700.0,172.267,172.3236,172.0879,172.1068,3700.0
2018-11-02 12:30:00,182.54,182.65,181.78,181.78,7000.0,172.1162,172.2199,171.3996,171.3996,7000.0
2018-11-02 12:35:00,181.86,181.96,181.72,181.92,10600.0,171.475,171.5693,171.343,171.5316,10600.0
2018-11-02 12:40:00,182.0,182.33,181.96,182.11,8905.0,171.607,171.9182,171.5693,171.7107,8905.0
2018-11-02 12:45:00,182.11,182.32,182.11,182.2,11800.0,171.7107,171.9087,171.7107,171.7956,11800.0
2018-11-02 12:50:00,182.2,182.24,181.88,181.97,13455.0,171.7956,171.8333,171.4939,171.5787,13455.0
2018-11-02 12:55:00,181.93,182.08,181.82,181.91,11388.0,171.541,171.6825,171.4373,171.5222,11388.0
2018-11-02 13:00:00,181.96,181.96,181.64,181.71,12004.0,171.5693,171.5693,171.2676,171.3336,12004.0
2018-11-02 13:05:00,181.64,181.92,181.51,181.91,5132.0,171.2676,171.5316,171.145,171.5222,5132.0
2018-11-02 13:10:00,181.93,182.11,181.9,182.11,15500.0,171.541,171.7107,171.5127,171.7107,15500.0
2018-11-02 13:15:00,182.19,182.34,182.01,182.33,9375.0,171.7862,171.9276,171.6164,171.9182,9375.0
2018-11-02 13:20:00,182.44,182.45,182.2,182.4,8217.0,172.0219,172.0313,171.7956,171.9842,8217.0
2018-11-02 13:25:00,182.49,182.63,182.32,182.55,14380.0,172.069,172.201,171.9087,172.1256,14380.0
2018-11-02 13:30:00,182.51,182.59,182.32,182.36,8401.0,172.0879,172.1633,171.9087,171.9465,8401.0
2018-11-02 13:35:00,182.47,182.51,182.18,182.19,3560.0,172.0502,172.0879,171.7767,171.7862,3560.0
2018-11-02 13:40:00,182.18,182.34,182.04,182.18,11661.0,171.7767,171.9276,171.6447,171.7767,11661.0
2018-11-02 13:45:00,182.2,182.23,182.08,182.1,2128.0,171.7956,171.8239,171.6825,171.7013,2128.0
2018-11-02 13:50:00,182.08,182.21,181.96,182.0,7367.0,171.6825,171.805,171.5693,171.607,7367.0
2018-11-02 13:55:00,182.01,182.01,181.88,182.0,2100.0,171.6164,171.6164,171.4939,171.607,2100.0
2018-11-02 14:00:00,181.94,181.98,181.81,181.85,6606.0,171.5504,171.5882,171.4279,171.4656,6606.0
2018-11-02 14:05:00,181.77,182.04,181.7,181.97,12638.0,171.3902,171.6447,171.3242,171.5787,12638.0
2018-11-02 14:10:00,181.91,181.95,181.81,181.81,4117.0,171.5222,171.5599,171.4279,171.4279,4117.0
2018-11-02 14:15:00,181.85,182.33,181.85,182.33,5346.0,171.4656,171.9182,171.4656,171.9182,5346.0
2018-11-02 14:20:00,182.28,182.28,181.9,182.0,6056.0,171.871,171.871,171.5127,171.607,6056.0
2018-11-02 14:25:00,182.04,183.61,181.93,183.58,6983.0,171.6447,173.1251,171.541,173.0968,6983.0
2018-11-02 14:30:00,183.46,183.46,182.91,183.08,5608.0,172.9836,172.9836,172.4651,172.6253,5608.0
2018-11-02 14:35:00,183.07,183.07,182.52,182.64,4917.0,172.6159,172.6159,172.0973,172.2105,4917.0
2018-11-02 14:40:00,182.53,182.98,182.53,182.91,18658.0,172.1068,172.5311,172.1068,172.4651,18658.0
2018-11-02 14:45:00,183.01,183.08,182.9,183.08,3368.0,172.5593,172.6253,172.4556,172.6253,3368.0
2018-11-02 14:50:00,183.15,183.15,182.9,183.05,9697.0,172.6914,172.6914,172.4556,172.5971,9697.0
2018-11-02 14:55:00,183.01,183.07,182.8,182.84,5983.0,172.5593,172.6159,172.3613,172.3991,5983.0
2018-11-02 15:00:00,182.92,183.0,182.57,182.82,9509.0,172.4745,172.5499,172.1445,172.3802,9509.0
2018-11-02 15:05:00,182.81,183.01,182.68,182.9,7383.0,172.3708,172.5593,172.2482,172.4556,7383.0
2018-11-02 15:10:00,182.87,183.46,182.87,183.17,7354.0,172.4273,172.9836,172.4273,172.7102,7354.0
2018-11-02 15:15:00,183.18,183.25,182.91,183.02,11371.0,172.7196,172.7856,172.4651,172.5688,11371.0
2018-11-02 15:20:00,183.05,183.45,183.01,183.45,6150.0,172.5971,172.9742,172.5593,172.9742,6150.0
2018-11-02 15:25:00,183.54,183.54,182.81,183.09,8941.0,173.0591,173.0591,172.3708,172.6348,8941.0
2018-11-02 15:30:00,183.02,183.12,182.91,182.91,10009.0,172.5688,172.6631,172.4651,172.4651,10009.0
2018-11-02 15:35:00,182.9,183.16,182.82,183.1,13082.0,172.4556,172.7008,172.3802,172.6442,13082.0
2018-11-02 15:40:00,183.1,183.26,183.05,183.21,19355.0,172.6442,172.7951,172.5971,172.7479,19355.0
2018-11-02 15:45:00,183.21,183.4,183.2,183.27,26415.0,172.7479,172.9271,172.7385,172.8045,26415.0
2018-11-02 15:50:00,183.3,183.39,183.16,183.21,25508.0,172.8328,172.9176,172.7008,172.7479,25508.0
2018-11-02 15:55:00,183.26,183.42,182.79,182.94,215223.0,172.7951,172.9459,172.3519,172.4933,215223.0
2018-11-05 09:30:00,183.44,184.23,182.98,184.18,16571.0,172.9648,173.7097,172.5311,173.6625,16571.0
2018-11-05 09:35:00,184.04,184.28,183.35,183.35,6964.0,173.5305,173.7568,172.8799,172.8799,6964.0
2018-11-05 09:40:00,183.27,183.28,182.45,182.46,27892.0,172.8045,172.8139,172.0313,172.0408,27892.0
2018-11-05 09:45:00,182.66,182.99,182.66,182.76,7862.0,172.2293,172.5405,172.2293,172.3236,7862.0
2018-11-05 09:50:00,182.94,183.0,182.73,182.8,4680.0,172.4933,172.5499,172.2953,172.3613,4680.0
2018-11-05 09:55:00,182.88,182.88,182.6,182.72,9996.0,172.4368,172.4368,172.1728,172.2859,9996.0
2018-11-05 10:00:00,182.73,183.36,182.55,183.32,12964.0,172.2953,172.8894,172.1256,172.8516,12964.0
2018-11-05 10:05:00,183.33,183.68,183.17,183.17,12623.0,172.8611,173.1911,172.7102,172.7102,12623.0
2018-11-05 10:10:00,183.25,183.51,183.04,183.39,14926.0,172.7856,173.0308,172.5876,172.9176,14926.0
2018-11-05 10:15:00,183.33,183.52,183.23,183.28,8673.0,172.8611,173.0402,172.7668,172.8139,8673.0
2018-11-05 10:20:00,183.35,183.37,183.12,183.32,7634.0,172.8799,172.8988,172.6631,172.8516,7634.0
2018-11-05 10:25:00,183.32,183.87,183.09,183.51,40310.0,172.8516,173.3702,172.6348,173.0308,40310.0
2018-11-05 10:30:00,183.46,183.68,183.46,183.48,9736.0,172.9836,173.1911,172.9836,173.0025,9736.0
2018-11-05 10:35:00,183.49,183.61,183.34,183.43,7575.0,173.0119,173.1251,172.8705,172.9554,7575.0
2018-11-05 10:40:00,183.43,183.91,183.38,183.8,7541.0,172.9554,173.408,172.9082,173.3042,7541.0
2018-11-05 10:45:00,183.68,183.78,183.35,183.39,3565.0,173.1911,173.2854,172.8799,172.9176,3565.0
2018-11-05 10:50:00,183.29,183.41,183.18,183.31,5610.0,172.8234,172.9365,172.7196,172.8422,5610.0
2018-11-05 10:55:00,183.31,183.58,183.31,183.58,15386.0,172.8422,173.0968,172.8422,173.0968,15386.0
2018-11-05 11:00:00,183.56,183.61,183.27,183.38,4640.0,173.0779,173.1251,172.8045,172.9082,4640.0
2018-11-05 11:05:00,183.43,183.54,183.0,183.0,3873.0,172.9554,173.0591,172.5499,172.5499,3873.0
2018-11-05 11:10:00,183.05,183.06,182.79,182.99,13320.0,172.5971,172.6065,172.3519,172.5405,13320.0
2018-11-05 11:15:00,183.0,183.03,182.69,182.8,8034.0,172.5499,172.5782,172.2576,172.3613,8034.0
2018-11-05 11:20:00,182.8,182.83,182.43,182.5,10722.0,172.3613,172.3896,172.0125,172.0785,10722.0
2018-11-05 11:25:00,182.56,182.56,182.36,182.53,11283.0,172.135,172.135,171.9465,172.1068,11283.0
2018-11-05 11:30:00,182.49,182.61,182.38,182.55,11900.0,172.069,172.1822,171.9653,172.1256,11900.0
2018-11-05 11:35:00,182.5,182.66,182.43,182.5,5459.0,172.0785,172.2293,172.0125,172.0785,5459.0
2018-11-05 11:40:00,182.56,182.76,182.42,182.44,3601.0,172.135,172.3236,172.003,172.0219,3601.0
2018-11-05 11:45:00,182.44,182.63,182.37,182.48,4700.0,172.0219,172.201,171.9559,172.0596,4700.0
2018-11-05 11:50:00,182.45,182.73,182.44,182.69,4281.0,172.0313,172.2953,172.0219,172.2576,4281.0
2018-11-05 11:55:00,182.67,182.8,182.62,182.8,2767.0,172.2388,172.3613,172.1916,172.3613,2767.0
2018-11-05 12:00:00,182.81,183.05,182.77,182.77,3800.0,172.3708,172.5971,172.3331,172.3331,3800.0
2018-11-05 12:05:00,182.74,182.76,182.64,182.65,1967.0,172.3048,172.3236,172.2105,172.2199,1967.0
2018-11-05 12:10:00,182.73,182.76,182.59,182.72,3266.0,172.2953,172.3236,172.1633,172.2859,3266.0
2018-11-05 12:15:00,182.71,182.74,182.5,182.5,2400.0,172.2765,172.3048,172.0785,172.0785,2400.0
2018-11-05 12:20:00,182.53,182.85,182.53,182.85,3628.0,172.1068,172.4085,172.1068,172.4085,3628.0
2018-11-05 12:25:00,182.83,182.91,182.65,182.65,2300.0,172.3896,172.4651,172.2199,172.2199,2300.0
2018-11-05 12:30:00,182.69,182.75,182.47,182.51,3004.0,172.2576,172.3142,172.0502,172.0879,3004.0
2018-11-05 12:35:00,182.41,182.45,182.28,182.29,2400.0,171.9936,172.0313,171.871,171.8805,2400.0
2018-11-05 12:40:00,182.27,182.32,182.19,182.24,12768.0,171.8616,171.9087,171.7862,171.8333,12768.0
2018-11-05 12:45:00,182.28,182.38,182.16,182.18,6409.0,171.871,171.9653,171.7579,171.7767,6409.0
2018-11-05 12:50:00,182.26,182.31,182.06,182.14,4750.0,171.8522,171.8993,171.6636,171.739,4750.0
2018-11-05 12:55:00,182.11,182.32,182.11,182.27,2100.0,171.7107,171.9087,171.7107,171.8616,2100.0
2018-11-05 13:00:00,182.27,182.33,182.26,182.3,6083.0,171.8616,171.9182,171.8522,171.8899,6083.0
2018-11-05 13:05:00,182.31,182.31,181.93,182.01,13500.0,171.8993,171.8993,171.541,171.6164,13500.0
2018-11-05 13:10:00,182.03,182.32,181.85,182.32,4510.0,171.6353,171.9087,171.4656,171.9087,4510.0
2018-11-05 13:15:00,182.4,182.41,182.15,182.36,2917.0,171.9842,171.9936,171.7485,171.9465,2917.0
2018-11-05 13:20:00,182.45,182.61,182.29,182.56,2645.0,172.0313,172.1822,171.8805,172.135,2645.0
2018-11-05 13:25:00,182.5,182.6,182.41,182.5,3619.0,172.0785,172.1728,171.9936,172.0785,3619.0
2018-11-05 13:30:00,182.53,182.67,182.45,182.61,8316.0,172.1068,172.2388,172.0313,172.1822,8316.0
2018-11-05 13:35:00,182.66,182.67,182.41,182.61,4800.0,172.2293,172.2388,171.9936,172.1822,4800.0
2018-11-05 13:40:00,182.63,182.63,182.52,182.52,1935.0,172.201,172.201,172.0973,172.0973,1935.0
2018-11-05 13:45:00,182.52,182.63,182.49,182.63,3297.0,172.0973,172.201,172.069,172.201,3297.0
2018-11-05 13:50:00,182.65,182.65,182.52,182.59,3811.0,172.2199,172.2199,172.0973,172.1633,3811.0
2018-11-05 13:55:00,182.63,182.73,182.61,182.61,1600.0,172.201,172.2953,172.1822,172.1822,1600.0
2018-11-05 14:00:00,182.57,182.59,182.41,182.41,11049.0,172.1445,172.1633,171.9936,171.9936,11049.0
2018-11-05 14:05:00,182.38,182.5,182.36,182.5,5236.0,171.9653,172.0785,171.9465,172.0785,5236.0
2018-11-05 14:10:00,182.53,182.6,182.38,182.6,5520.0,172.1068,172.1728,171.9653,172.1728,5520.0
2018-11-05 14:15:00,182.55,182.85,182.54,182.85,5549.0,172.1256,172.4085,172.1162,172.4085,5549.0
2018-11-05 14:20:00,182.87,183.04,182.84,182.98,5089.0,172.4273,172.5876,172.3991,172.5311,5089.0
2018-11-05 14:25:00,182.97,183.07,182.92,183.02,5973.0,172.5216,172.6159,172.4745,172.5688,5973.0
2018-11-05 14:30:00,183.07,183.07,182.86,182.97,5481.0,172.6159,172.6159,172.4179,172.5216,5481.0
2018-11-05 14:35:00,182.92,183.03,182.87,183.01,6514.0,172.4745,172.5782,172.4273,172.5593,6514.0
2018-11-05 14:40:00,183.03,183.19,183.02,183.19,15350.0,172.5782,172.7291,172.5688,172.7291,15350.0
2018-11-05 14:45:00,183.2,183.39,183.2,183.35,8583.0,172.7385,172.9176,172.7385,172.8799,8583.0
2018-11-05 14:50:00,183.36,183.65,183.36,183.57,8100.0,172.8894,173.1628,172.8894,173.0874,8100.0
2018-11-05 14:55:00,183.56,183.58,183.41,183.44,3932.0,173.0779,173.0968,172.9365,172.9648,3932.0
2018-11-05 15:00:00,183.46,183.47,183.21,183.25,7359.0,172.9836,172.9931,172.7479,172.7856,7359.0
2018-11-05 15:05:00,183.24,183.5,183.16,183.19,10152.0,172.7762,173.0214,172.7008,172.7291,10152.0
2018-11-05 15:10:00,183.22,183.61,183.2,183.58,12307.0,172.7574,173.1251,172.7385,173.0968,12307.0
2018-11-05 15:15:00,183.49,183.49,183.19,183.26,3985.0,173.0119,173.0119,172.7291,172.7951,3985.0
2018-11-05 15:20:00,183.27,183.27,183.0,183.0,5098.0,172.8045,172.8045,172.5499,172.5499,5098.0
2018-11-05 15:25:00,182.96,183.13,182.81,183.13,8229.0,172.5122,172.6725,172.3708,172.6725,8229.0
2018-11-05 15:30:00,183.13,183.18,182.92,183.18,18645.0,172.6725,172.7196,172.4745,172.7196,18645.0
2018-11-05 15:35:00,183.18,183.18,182.96,183.14,9531.0,172.7196,172.7196,172.5122,172.6819,9531.0
2018-11-05 15:40:00,183.14,183.21,183.09,183.15,10897.0,172.6819,172.7479,172.6348,172.6914,10897.0
2018-11-05 15:45:00,183.17,183.24,183.02,183.17,12257.0,172.7102,172.7762,172.5688,172.7102,12257.0
2018-11-05 15:50:00,183.17,183.23,183.04,183.22,13313.0,172.7102,172.7668,172.5876,172.7574,13313.0
2018-11-05 15:55:00,183.27,183.29,183.0,183.13,32843.0,172.8045,172.8234,172.5499,172.6725,32843.0
2018-11-06 09:30:00,182.48,183.43,182.48,183.25,28878.0,172.0596,172.9554,172.0596,172.7856,28878.0
2018-11-06 09:35:00,183.11,184.76,183.08,184.76,4250.0,172.6536,174.2094,172.6253,174.2094,4250.0
2018-11-06 09:40:00,184.76,185.87,184.56,185.58,34647.0,174.2094,175.256,174.0208,174.9826,34647.0
2018-11-06 09:45:00,185.49,185.58,184.58,184.75,5311.0,174.8977,174.9826,174.0397,174.2,5311.0
2018-11-06 09:50:00,184.59,184.59,184.01,184.4,7972.0,174.0491,174.0491,173.5022,173.87,7972.0
2018-11-06 09:55:00,184.45,184.72,184.43,184.6,13945.0,173.9171,174.1717,173.8983,174.0585,13945.0
2018-11-06 10:00:00,184.6,184.71,184.43,184.43,6852.0,174.0585,174.1623,173.8983,173.8983,6852.0
2018-11-06 10:05:00,184.43,184.51,184.29,184.42,18320.0,173.8983,173.9737,173.7663,173.8888,18320.0
2018-11-06 10:10:00,184.44,184.53,183.97,184.07,9860.0,173.9077,173.9925,173.4645,173.5588,9860.0
2018-11-06 10:15:00,184.12,184.43,184.12,184.43,6500.0,173.606,173.8983,173.606,173.8983,6500.0
2018-11-06 10:20:00,184.32,184.35,184.22,184.26,4501.0,173.7945,173.8228,173.7002,173.738,4501.0
2018-11-06 10:25:00,184.31,184.31,183.87,184.14,24729.0,173.7851,173.7851,173.3702,173.6248,24729.0
2018-11-06 10:30:00,184.07,184.07,183.78,183.9,3497.0,173.5588,173.5588,173.2854,173.3985,3497.0
2018-11-06 10:35:00,183.86,183.9,183.32,183.33,10899.0,173.3608,173.3985,172.8516,172.8611,10899.0
2018-11-06 10:40:00,183.4,183.79,183.31,183.79,17830.0,172.9271,173.2948,172.8422,173.2948,17830.0
2018-11-06 10:45:00,183.81,183.89,183.74,183.83,17207.0,173.3137,173.3891,173.2477,173.3325,17207.0
2018-11-06 10:50:00,183.87,183.87,183.35,183.76,32510.0,173.3702,173.3702,172.8799,173.2665,32510.0
2018-11-06 10:55:00,183.65,183.69,183.45,183.48,14802.0,173.1628,173.2005,172.9742,173.0025,14802.0
2018-11-06 11:00:00,183.56,183.59,183.36,183.49,11320.0,173.0779,173.1062,172.8894,173.0119,11320.0
2018-11-06 11:05:00,183.44,183.5,183.36,183.36,9489.0,172.9648,173.0214,172.8894,172.8894,9489.0
2018-11-06 11:10:00,183.36,183.51,183.18,183.51,14299.0,172.8894,173.0308,172.7196,173.0308,14299.0
2018-11-06 11:15:00,183.47,183.55,183.37,183.44,15098.0,172.9931,173.0685,172.8988,172.9648,15098.0
2018-11-06 11:20:00,183.39,183.43,183.27,183.27,13576.0,172.9176,172.9554,172.8045,172.8045,13576.0
2018-11-06 11:25:00,183.32,183.32,182.99,183.05,5600.0,172.8516,172.8516,172.5405,172.5971,5600.0
2018-11-06 11:30:00,182.98,183.09,182.91,182.95,15814.0,172.5311,172.6348,172.4651,172.5028,15814.0
2018-11-06 11:35:00,182.99,183.16,182.81,183.16,53177.0,172.5405,172.7008,172.3708,172.7008,53177.0
2018-11-06 11:40:00,183.13,183.17,183.02,183.1,9261.0,172.6725,172.7102,172.5688,172.6442,9261.0
2018-11-06 11:45:00,183.06,183.27,183.02,183.26,8008.0,172.6065,172.8045,172.5688,172.7951,8008.0
2018-11-06 11:50:00,183.3,183.32,183.07,183.07,5240.0,172.8328,172.8516,172.6159,172.6159,5240.0
2018-11-06 11:55:00,183.17,183.87,183.17,183.74,19617.0,172.7102,173.3702,172.7102,173.2477,19617.0
2018-11-06 12:00:00,183.73,183.73,183.59,183.59,2516.0,173.2382,173.2382,173.1062,173.1062,2516.0
2018-11-06 12:05:00,183.59,183.8,183.59,183.67,3080.0,173.1062,173.3042,173.1062,173.1817,3080.0
2018-11-06 12:10:00,183.67,183.73,183.56,183.56,5530.0,173.1817,173.2382,173.0779,173.0779,5530.0
2018-11-06 12:15:00,183.53,183.53,183.4,183.42,1728.0,173.0497,173.0497,172.9271,172.9459,1728.0
2018-11-06 12:20:00,183.47,183.66,183.47,183.66,9322.0,172.9931,173.1722,172.9931,173.1722,9322.0
2018-11-06 12:25:00,183.62,183.65,183.51,183.51,8695.0,173.1345,173.1628,173.0308,173.0308,8695.0
2018-11-06 12:30:00,183.49,183.65,183.45,183.65,5007.0,173.0119,173.1628,172.9742,173.1628,5007.0
2018-11-06 12:35:00,183.68,183.69,183.54,183.61,6406.0,173.1911,173.2005,173.0591,173.1251,6406.0
2018-11-06 12:40:00,183.61,183.7,183.56,183.7,10177.0,173.1251,173.2099,173.0779,173.2099,10177.0
2018-11-06 12:45:00,183.75,183.76,183.59,183.59,3902.0,173.2571,173.2665,173.1062,173.1062,3902.0
2018-11-06 12:50:00,183.49,183.51,183.29,183.29,1900.0,173.0119,173.0308,172.8234,172.8234,1900.0
2018-11-06 12:55:00,183.29,183.36,183.28,183.29,2281.0,172.8234,172.8894,172.8139,172.8234,2281.0
2018-11-06 13:00:00,183.25,183.35,183.22,183.34,7250.0,172.7856,172.8799,172.7574,172.8705,7250.0
2018-11-06 13:05:00,183.34,183.44,183.32,183.39,13810.0,172.8705,172.9648,172.8516,172.9176,13810.0
2018-11-06 13:10:00,183.39,183.55,183.32,183.55,12431.0,172.9176,173.0685,172.8516,173.0685,12431.0
2018-11-06 13:15:00,183.57,183.58,183.47,183.52,8002.0,173.0874,173.0968,172.9931,173.0402,8002.0
2018-11-06 13:20:00,183.55,183.55,183.39,183.46,4500.0,173.0685,173.0685,172.9176,172.9836,4500.0
2018-11-06 13:25:00,183.43,183.43,183.28,183.28,2180.0,172.9554,172.9554,172.8139,172.8139,2180.0
2018-11-06 13:30:00,183.23,183.23,182.97,182.97,4300.0,172.7668,172.7668,172.5216,172.5216,4300.0
2018-11-06 13:35:00,182.96,183.25,182.96,183.25,10416.0,172.5122,172.7856,172.5122,172.7856,10416.0
2018-11-06 13:40:00,183.23,183.36,183.22,183.22,9370.0,172.7668,172.8894,172.7574,172.7574,9370.0
2018-11-06 13:45:00,183.29,183.3,183.21,183.29,4700.0,172.8234,172.8328,172.7479,172.8234,4700.0
2018-11-06 13:50:00,183.29,183.88,183.29,183.88,7085.0,172.8234,173.3797,172.8234,173.3797,7085.0
2018-11-06 13:55:00,183.79,183.79,183.45,183.45,9173.0,173.2948,173.2948,172.9742,172.9742,9173.0
2018-11-06 14:00:00,183.4,183.4,183.12,183.12,5064.0,172.9271,172.9271,172.6631,172.6631,5064.0
2018-11-06 14:05:00,183.07,183.24,183.05,183.06,5277.0,172.6159,172.7762,172.5971,172.6065,5277.0
2018-11-06 14:10:00,183.05,183.27,183.05,183.13,7700.0,172.5971,172.8045,172.5971,172.6725,7700.0
2018-11-06 14:15:00,183.11,183.38,183.03,183.37,15551.0,172.6536,172.9082,172.5782,172.8988,15551.0
2018-11-06 14:20:00,183.29,183.36,183.22,183.32,7200.0,172.8234,172.8894,172.7574,172.8516,7200.0
2018-11-06 14:25:00,183.25,183.3,182.67,182.73,9739.0,172.7856,172.8328,172.2388,172.2953,9739.0
2018-11-06 14:30:00,182.7,182.81,182.59,182.75,5099.0,172.267,172.3708,172.1633,172.3142,5099.0
2018-11-06 14:35:00,182.72,182.87,182.68,182.78,17377.0,172.2859,172.4273,172.2482,172.3425,17377.0
2018-11-06 14:40:00,182.78,182.85,182.72,182.72,3442.0,172.3425,172.4085,172.2859,172.2859,3442.0
2018-11-06 14:45:00,182.8,182.82,182.73,182.81,2800.0,172.3613,172.3802,172.2953,172.3708,2800.0
2018-11-06 14:50:00,182.83,182.89,182.76,182.8,8502.0,172.3896,172.4462,172.3236,172.3613,8502.0
2018-11-06 14:55:00,182.8,183.03,182.78,182.97,12710.0,172.3613,172.5782,172.3425,172.5216,12710.0
2018-11-06 15:00:00,182.98,183.09,182.89,183.06,30970.0,172.5311,172.6348,172.4462,172.6065,30970.0
2018-11-06 15:05:00,183.08,183.32,183.07,183.27,14835.0,172.6253,172.8516,172.6159,172.8045,14835.0
2018-11-06 15:10:00,183.27,183.38,183.2,183.2,8998.0,172.8045,172.9082,172.7385,172.7385,8998.0
2018-11-06 15:15:00,183.21,183.33,183.03,183.33,7098.0,172.7479,172.8611,172.5782,172.8611,7098.0
2018-11-06 15:20:00,183.24,183.48,183.15,183.46,10754.0,172.7762,173.0025,172.6914,172.9836,10754.0
2018-11-06 15:25:00,183.45,183.45,183.27,183.32,32100.0,172.9742,172.9742,172.8045,172.8516,32100.0
2018-11-06 15:30:00,183.34,183.4,183.27,183.31,7764.0,172.8705,172.9271,172.8045,172.8422,7764.0
2018-11-06 15:35:00,183.33,183.41,183.18,183.24,11080.0,172.8611,172.9365,172.7196,172.7762,11080.0
2018-11-06 15:40:00,183.23,183.25,183.14,183.14,7915.0,172.7668,172.7856,172.6819,172.6819,7915.0
2018-11-06 15:45:00,183.14,183.15,182.93,183.13,28991.0,172.6819,172.6914,172.4839,172.6725,28991.0
2018-11-06 15:50:00,183.14,183.48,183.13,183.47,57712.0,172.6819,173.0025,172.6725,172.9931,57712.0
2018-11-06 15:55:00,183.48,183.66,183.32,183.47,115872.0,173.0025,173.1722,172.8516,172.9931,115872.0
2018-11-07 09:30:00,184.87,185.88,184.87,185.83,47760.0,174.3131,175.2655,174.3131,175.2183,47760.0
2018-11-07 09:35:00,185.7,186.04,185.29,186.04,10293.0,175.0957,175.4163,174.7091,175.4163,10293.0
2018-11-07 09:40:00,185.95,186.31,185.72,186.02,19108.0,175.3315,175.6709,175.1146,175.3975,19108.0
2018-11-07 09:45:00,185.85,186.01,185.31,185.43,5762.0,175.2372,175.388,174.728,174.8412,5762.0
2018-11-07 09:50:00,185.29,185.72,185.17,185.31,4483.0,174.7091,175.1146,174.596,174.728,4483.0
2018-11-07 09:55:00,185.39,185.39,185.05,185.26,4740.0,174.8034,174.8034,174.4829,174.6809,4740.0
2018-11-07 10:00:00,185.11,185.9,185.08,185.71,6958.0,174.5394,175.2843,174.5111,175.1052,6958.0
2018-11-07 10:05:00,185.71,186.2,185.43,186.2,12400.0,175.1052,175.5672,174.8412,175.5672,12400.0
2018-11-07 10:10:00,186.15,186.75,186.12,186.55,10229.0,175.52,176.0858,175.4918,175.8972,10229.0
2018-11-07 10:15:00,186.59,186.85,186.44,186.65,7972.0,175.9349,176.1801,175.7935,175.9915,7972.0
2018-11-07 10:20:00,186.57,186.74,186.29,186.65,7243.0,175.9161,176.0763,175.652,175.9915,7243.0
2018-11-07 10:25:00,186.74,186.99,186.73,186.88,4500.0,176.0763,176.3121,176.0669,176.2084,4500.0
2018-11-07 10:30:00,186.9,186.95,186.66,186.88,6132.0,176.2272,176.2744,176.0009,176.2084,6132.0
2018-11-07 10:35:00,186.9,187.41,186.9,187.24,7754.0,176.2272,176.7081,176.2272,176.5478,7754.0
2018-11-07 10:40:00,187.37,187.39,187.12,187.21,7838.0,176.6704,176.6892,176.4346,176.5195,7838.0
2018-11-07 10:45:00,187.17,187.19,187.0,187.1,7131.0,176.4818,176.5006,176.3215,176.4158,7131.0
2018-11-07 10:50:00,187.08,187.08,186.7,186.72,59558.0,176.3969,176.3969,176.0386,176.0575,59558.0
2018-11-07 10:55:00,186.72,187.1,186.72,186.81,10711.0,176.0575,176.4158,176.0575,176.1423,10711.0
2018-11-07 11:00:00,186.83,186.83,186.02,186.32,39598.0,176.1612,176.1612,175.3975,175.6803,39598.0
2018-11-07 11:05:00,186.22,186.62,186.05,186.58,9277.0,175.586,175.9632,175.4257,175.9255,9277.0
2018-11-07 11:10:00,186.49,186.5,185.83,185.94,18975.0,175.8406,175.8501,175.2183,175.322,18975.0
2018-11-07 11:15:00,185.86,186.08,185.77,186.0,59160.0,175.2466,175.454,175.1617,175.3786,59160.0
2018-11-07 11:20:00,186.05,186.14,185.77,185.82,4944.0,175.4257,175.5106,175.1617,175.2089,4944.0
2018-11-07 11:25:00,185.77,185.77,185.61,185.7,5499.0,175.1617,175.1617,175.0109,175.0957,5499.0
2018-11-07 11:30:00,185.72,186.0,185.7,185.93,9145.0,175.1146,175.3786,175.0957,175.3126,9145.0
2018-11-07 11:35:00,185.98,185.98,185.74,185.84,59264.0,175.3597,175.3597,175.1335,175.2277,59264.0
2018-11-07 11:40:00,185.91,186.3,185.84,186.02,13212.0,175.2937,175.6615,175.2277,175.3975,13212.0
2018-11-07 11:45:00,186.06,186.06,185.84,185.84,10181.0,175.4352,175.4352,175.2277,175.2277,10181.0
2018-11-07 11:50:00,185.82,185.82,185.48,185.77,13567.0,175.2089,175.2089,174.8883,175.1617,13567.0
2018-11-07 11:55:00,185.81,186.08,185.73,185.96,45707.0,175.1995,175.454,175.124,175.3409,45707.0
2018-11-07 12:00:00,186.0,186.55,185.91,186.53,11343.0,175.3786,175.8972,175.2937,175.8783,11343.0
2018-11-07 12:05:00,186.53,186.53,186.22,186.39,6244.0,175.8783,175.8783,175.586,175.7463,6244.0
2018-11-07 12:10:00,186.38,186.38,186.22,186.37,6652.0,175.7369,175.7369,175.586,175.7275,6652.0
2018-11-07 12:15:00,186.37,186.39,185.99,186.07,6500.0,175.7275,175.7463,175.3692,175.4446,6500.0
2018-11-07 12:20:00,185.99,186.03,185.85,186.0,10279.0,175.3692,175.4069,175.2372,175.3786,10279.0
2018-11-07 12:25:00,186.0,186.06,185.66,185.66,25701.0,175.3786,175.4352,175.058,175.058,25701.0
2018-11-07 12:30:00,185.66,186.0,185.66,186.0,48644.0,175.058,175.3786,175.058,175.3786,48644.0
2018-11-07 12:35:00,186.0,186.36,186.0,186.14,7472.0,175.3786,175.718,175.3786,175.5106,7472.0
2018-11-07 12:40:00,186.18,186.25,186.0,186.02,6920.0,175.5483,175.6143,175.3786,175.3975,6920.0
2018-11-07 12:45:00,185.99,186.29,185.97,186.15,10745.0,175.3692,175.652,175.3503,175.52,10745.0
2018-11-07 12:50:00,186.14,186.23,186.1,186.2,3515.0,175.5106,175.5955,175.4729,175.5672,3515.0
2018-11-07 12:55:00,186.23,186.46,186.23,186.42,15364.0,175.5955,175.8123,175.5955,175.7746,15364.0
2018-11-07 13:00:00,186.41,186.69,186.37,186.69,2818.0,175.7652,176.0292,175.7275,176.0292,2818.0
2018-11-07 13:05:00,186.61,186.76,186.45,186.76,5148.0,175.9538,176.0952,175.8029,176.0952,5148.0
2018-11-07 13:10:00,186.75,186.78,186.52,186.53,3334.0,176.0858,176.1141,175.8689,175.8783,3334.0
2018-11-07 13:15:00,186.48,186.61,186.43,186.46,4644.0,175.8312,175.9538,175.784,175.8123,4644.0
2018-11-07 13:20:00,186.43,186.45,186.37,186.45,2989.0,175.784,175.8029,175.7275,175.8029,2989.0
2018-11-07 13:25:00,186.47,186.5,186.33,186.43,4900.0,175.8218,175.8501,175.6898,175.784,4900.0
2018-11-07 13:30:00,186.45,186.49,186.26,186.31,5849.0,175.8029,175.8406,175.6238,175.6709,5849.0
2018-11-07 13:35:00,186.32,186.32,186.18,186.19,6409.0,175.6803,175.6803,175.5483,175.5578,6409.0
2018-11-07 13:40:00,186.17,186.17,185.79,185.81,7201.0,175.5389,175.5389,175.1806,175.1995,7201.0
2018-11-07 13:45:00,185.72,185.72,185.56,185.72,4622.0,175.1146,175.1146,174.9637,175.1146,4622.0
2018-11-07 13:50:00,185.72,185.75,185.54,185.56,21944.0,175.1146,175.1429,174.9449,174.9637,21944.0
2018-11-07 13:55:00,185.55,185.57,185.35,185.55,9566.0,174.9543,174.9732,174.7657,174.9543,9566.0
2018-11-07 14:00:00,185.55,185.7,185.48,185.65,16021.0,174.9543,175.0957,174.8883,175.0486,16021.0
2018-11-07 14:05:00,185.58,185.79,185.51,185.78,22854.0,174.9826,175.1806,174.9166,175.1712,22854.0
2018-11-07 14:10:00,185.81,186.07,185.76,185.76,4692.0,175.1995,175.4446,175.1523,175.1523,4692.0
2018-11-07 14:15:00,185.76,185.84,185.68,185.78,19450.0,175.1523,175.2277,175.0769,175.1712,19450.0
2018-11-07 14:20:00,185.76,186.1,185.76,186.06,5820.0,175.1523,175.4729,175.1523,175.4352,5820.0
2018-11-07 14:25:00,186.12,186.14,186.01,186.08,6168.0,175.4918,175.5106,175.388,175.454,6168.0
2018-11-07 14:30:00,186.05,186.15,185.99,186.03,19843.0,175.4257,175.52,175.3692,175.4069,19843.0
2018-11-07 14:35:00,186.09,186.12,185.9,185.9,26677.0,175.4635,175.4918,175.2843,175.2843,26677.0
2018-11-07 14:40:00,186.0,186.07,185.73,185.8,12965.0,175.3786,175.4446,175.124,175.19,12965.0
2018-11-07 14:45:00,185.86,185.98,185.82,185.86,14734.0,175.2466,175.3597,175.2089,175.2466,14734.0
2018-11-07 14:50:00,185.89,185.97,185.66,185.87,9423.0,175.2749,175.3503,175.058,175.256,9423.0
2018-11-07 14:55:00,185.86,185.86,185.73,185.84,2400.0,175.2466,175.2466,175.124,175.2277,2400.0
2018-11-07 15:00:00,185.85,185.88,185.73,185.73,7867.0,175.2372,175.2655,175.124,175.124,7867.0
2018-11-07 15:05:00,185.78,185.91,185.75,185.85,5504.0,175.1712,175.2937,175.1429,175.2372,5504.0
2018-11-07 15:10:00,185.82,185.97,185.77,185.96,16611.0,175.2089,175.3503,175.1617,175.3409,16611.0
2018-11-07 15:15:00,185.96,185.96,185.77,185.78,5329.0,175.3409,175.3409,175.1617,175.1712,5329.0
2018-11-07 15:20:00,185.8,186.2,185.77,186.14,27454.0,175.19,175.5672,175.1617,175.5106,27454.0
2018-11-07 15:25:00,186.19,186.46,186.19,186.44,8812.0,175.5578,175.8123,175.5578,175.7935,8812.0
2018-11-07 15:30:00,186.4,186.57,186.33,186.51,7268.0,175.7558,175.9161,175.6898,175.8595,7268.0
2018-11-07 15:35:00,186.51,186.71,186.39,186.6,13148.0,175.8595,176.0481,175.7463,175.9443,13148.0
2018-11-07 15:40:00,186.59,186.63,186.47,186.48,13078.0,175.9349,175.9726,175.8218,175.8312,13078.0
2018-11-07 15:45:00,186.44,186.61,186.25,186.35,17843.0,175.7935,175.9538,175.6143,175.7086,17843.0
2018-11-07 15:50:00,186.35,186.41,186.25,186.34,19350.0,175.7086,175.7652,175.6143,175.6992,19350.0
2018-11-07 15:55:00,186.37,186.76,186.28,186.65,93405.0,175.7275,176.0952,175.6426,175.9915,93405.0
2018-11-08 09:30:00,186.58,186.7,186.14,186.19,13826.0,175.9255,176.0386,175.5106,175.5578,13826.0
2018-11-08 09:35:00,186.34,187.15,186.12,186.78,8543.0,175.6992,176.4629,175.4918,176.1141,8543.0
2018-11-08 09:40:00,186.76,186.78,186.32,186.41,12049.0,176.0952,176.1141,175.6803,175.7652,12049.0
2018-11-08 09:45:00,186.42,186.99,186.25,186.46,5659.0,175.7746,176.3121,175.6143,175.8123,5659.0
2018-11-08 09:50:00,186.21,186.45,185.95,185.95,4100.0,175.5766,175.8029,175.3315,175.3315,4100.0
2018-11-08 09:55:00,185.95,186.03,185.6,185.6,6787.0,175.3315,175.4069,175.0014,175.0014,6787.0
2018-11-08 10:00:00,185.61,185.94,185.6,185.67,5735.0,175.0109,175.322,175.0014,175.0674,5735.0
2018-11-08 10:05:00,185.81,185.82,185.18,185.44,12024.0,175.1995,175.2089,174.6054,174.8506,12024.0
2018-11-08 10:10:00,185.41,185.56,185.35,185.35,4881.0,174.8223,174.9637,174.7657,174.7657,4881.0
2018-11-08 10:15:00,185.43,185.88,185.37,185.84,5603.0,174.8412,175.2655,174.7846,175.2277,5603.0
2018-11-08 10:20:00,185.84,185.91,185.64,185.77,5500.0,175.2277,175.2937,175.0392,175.1617,5500.0
2018-11-08 10:25:00,185.77,185.99,185.77,185.79,3335.0,175.1617,175.3692,175.1617,175.1806,3335.0
2018-11-08 10:30:00,185.79,185.98,185.61,185.8,5533.0,175.1806,175.3597,175.0109,175.19,5533.0
2018-11-08 10:35:00,185.81,186.06,185.62,186.06,7810.0,175.1995,175.4352,175.0203,175.4352,7810.0
2018-11-08 10:40:00,186.04,186.09,185.82,185.95,12067.0,175.4163,175.4635,175.2089,175.3315,12067.0
2018-11-08 10:45:00,185.9,186.35,185.9,186.24,5075.0,175.2843,175.7086,175.2843,175.6049,5075.0
2018-11-08 10:50:00,186.23,186.42,186.01,186.1,14486.0,175.5955,175.7746,175.388,175.4729,14486.0
2018-11-08 10:55:00,186.1,186.21,186.07,186.08,4957.0,175.4729,175.5766,175.4446,175.454,4957.0
2018-11-08 11:00:00,186.1,186.36,186.07,186.31,27923.0,175.4729,175.718,175.4446,175.6709,27923.0
2018-11-08 11:05:00,186.28,186.48,186.2,186.36,16434.0,175.6426,175.8312,175.5672,175.718,16434.0
2018-11-08 11:10:00,186.32,186.32,186.22,186.29,6514.0,175.6803,175.6803,175.586,175.652,6514.0
2018-11-08 11:15:00,186.23,186.23,186.04,186.11,7501.0,175.5955,175.5955,175.4163,175.4823,7501.0
2018-11-08 11:20:00,186.15,186.21,186.01,186.05,8800.0,175.52,175.5766,175.388,175.4257,8800.0
2018-11-08 11:25:00,186.08,186.31,186.04,186.21,5318.0,175.454,175.6709,175.4163,175.5766,5318.0
2018-11-08 11:30:00,186.21,186.52,186.2,186.52,7069.0,175.5766,175.8689,175.5672,175.8689,7069.0
2018-11-08 11:35:00,186.51,186.61,186.42,186.61,8725.0,175.8595,175.9538,175.7746,175.9538,8725.0
2018-11-08 11:40:00,186.52,186.77,186.52,186.67,8700.0,175.8689,176.1046,175.8689,176.0103,8700.0
2018-11-08 11:45:00,186.68,186.69,186.54,186.65,15204.0,176.0198,176.0292,175.8878,175.9915,15204.0
2018-11-08 11:50:00,186.63,186.66,186.48,186.51,30164.0,175.9726,176.0009,175.8312,175.8595,30164.0
2018-11-08 11:55:00,186.51,186.65,186.39,186.47,23736.0,175.8595,175.9915,175.7463,175.8218,23736.0
2018-11-08 12:00:00,186.49,186.76,186.42,186.68,20928.0,175.8406,176.0952,175.7746,176.0198,20928.0
2018-11-08 12:05:00,186.68,186.93,186.6,186.73,26434.0,176.0198,176.2555,175.9443,176.0669,26434.0
2018-11-08 12:10:00,186.72,186.8,186.56,186.69,20968.0,176.0575,176.1329,175.9066,176.0292,20968.0
2018-11-08 12:15:00,186.75,186.75,186.58,186.72,34727.0,176.0858,176.0858,175.9255,176.0575,34727.0
2018-11-08 12:20:00,186.71,187.18,186.5,187.14,25026.0,176.0481,176.4912,175.8501,176.4535,25026.0
2018-11-08 12:25:00,187.09,187.18,186.83,186.93,17015.0,176.4064,176.4912,176.1612,176.2555,17015.0
2018-11-08 12:30:00,186.91,187.0,186.88,186.97,1200.0,176.2366,176.3215,176.2084,176.2932,1200.0
2018-11-08 12:35:00,186.95,187.03,186.85,187.02,6322.0,176.2744,176.3498,176.1801,176.3404,6322.0
2018-11-08 12:40:00,187.0,187.04,186.92,187.01,8941.0,176.3215,176.3592,176.2461,176.3309,8941.0
2018-11-08 12:45:00,187.0,187.08,186.86,186.86,5137.0,176.3215,176.3969,176.1895,176.1895,5137.0
2018-11-08 12:50:00,186.86,187.06,186.86,186.93,12800.0,176.1895,176.3781,176.1895,176.2555,12800.0
2018-11-08 12:55:00,186.96,187.07,186.91,186.96,26100.0,176.2838,176.3875,176.2366,176.2838,26100.0
2018-11-08 13:00:00,186.91,187.1,186.91,187.0,6826.0,176.2366,176.4158,176.2366,176.3215,6826.0
2018-11-08 13:05:00,187.01,187.05,186.8,186.97,6631.0,176.3309,176.3686,176.1329,176.2932,6631.0
2018-11-08 13:10:00,186.98,187.06,186.94,186.95,12729.0,176.3026,176.3781,176.2649,176.2744,12729.0
2018-11-08 13:15:00,187.03,187.03,186.75,186.79,4552.0,176.3498,176.3498,176.0858,176.1235,4552.0
2018-11-08 13:20:00,186.84,186.87,186.68,186.78,5056.0,176.1706,176.1989,176.0198,176.1141,5056.0
2018-11-08 13:25:00,186.7,186.77,186.58,186.58,4062.0,176.0386,176.1046,175.9255,175.9255,4062.0
2018-11-08 13:30:00,186.58,186.69,186.45,186.69,4215.0,175.9255,176.0292,175.8029,176.0292,4215.0
2018-11-08 13:35:00,186.69,186.95,186.61,186.74,17852.0,176.0292,176.2744,175.9538,176.0763,17852.0
2018-11-08 13:40:00,186.7,187.09,186.61,187.0,8677.0,176.0386,176.4064,175.9538,176.3215,8677.0
2018-11-08 13:45:00,187.0,187.03,186.84,186.92,10209.0,176.3215,176.3498,176.1706,176.2461,10209.0
2018-11-08 13:50:00,186.92,187.02,186.78,187.02,9187.0,176.2461,176.3404,176.1141,176.3404,9187.0
2018-11-08 13:55:00,186.98,187.05,186.85,186.95,9985.0,176.3026,176.3686,176.1801,176.2744,9985.0
2018-11-08 14:00:00,187.0,187.11,186.69,186.77,19560.0,176.3215,176.4252,176.0292,176.1046,19560.0
2018-11-08 14:05:00,186.79,187.48,186.79,187.33,12962.0,176.1235,176.7741,176.1235,176.6327,12962.0
2018-11-08 14:10:00,187.29,187.34,187.18,187.24,9410.0,176.5949,176.6421,176.4912,176.5478,9410.0
2018-11-08 14:15:00,187.24,187.71,187.23,187.57,12685.0,176.5478,176.991,176.5384,176.8589,12685.0
2018-11-08 14:20:00,187.62,187.69,187.31,187.38,7849.0,176.9061,176.9721,176.6138,176.6798,7849.0
2018-11-08 14:25:00,187.25,187.41,187.19,187.25,4976.0,176.5572,176.7081,176.5006,176.5572,4976.0
2018-11-08 14:30:00,187.12,187.37,187.09,187.22,12300.0,176.4346,176.6704,176.4064,176.5289,12300.0
2018-11-08 14:35:00,187.2,187.36,187.12,187.23,4825.0,176.5101,176.6609,176.4346,176.5384,4825.0
2018-11-08 14:40:00,187.23,187.27,186.85,186.95,10802.0,176.5384,176.5761,176.1801,176.2744,10802.0
2018-11-08 14:45:00,186.91,187.19,186.86,187.19,5454.0,176.2366,176.5006,176.1895,176.5006,5454.0
2018-11-08 14:50:00,187.18,187.55,187.09,187.42,24025.0,176.4912,176.8401,176.4064,176.7175,24025.0
2018-11-08 14:55:00,187.43,187.51,187.25,187.35,4947.0,176.7269,176.8024,176.5572,176.6515,4947.0
2018-11-08 15:00:00,187.26,187.36,187.06,187.11,11477.0,176.5667,176.6609,176.3781,176.4252,11477.0
2018-11-08 15:05:00,187.13,187.38,187.08,187.25,5691.0,176.4441,176.6798,176.3969,176.5572,5691.0
2018-11-08 15:10:00,187.3,187.31,187.1,187.25,9480.0,176.6044,176.6138,176.4158,176.5572,9480.0
2018-11-08 15:15:00,187.23,187.4,187.23,187.32,9350.0,176.5384,176.6987,176.5384,176.6232,9350.0
2018-11-08 15:20:00,187.34,187.42,187.32,187.4,8020.0,176.6421,176.7175,176.6232,176.6987,8020.0
2018-11-08 15:25:00,187.39,187.55,187.3,187.38,13114.0,176.6892,176.8401,176.6044,176.6798,13114.0
2018-11-08 15:30:00,187.37,187.61,187.27,187.49,17017.0,176.6704,176.8967,176.5761,176.7835,17017.0
2018-11-08 15:35:00,187.52,187.6,187.31,187.46,26352.0,176.8118,176.8872,176.6138,176.7552,26352.0
2018-11-08 15:40:00,187.46,187.78,187.41,187.78,12194.0,176.7552,177.057,176.7081,177.057,12194.0
2018-11-08 15:45:00,187.8,187.92,187.72,187.8,25527.0,177.0758,177.189,177.0004,177.0758,25527.0
2018-11-08 15:50:00,187.83,188.07,187.78,188.05,24160.0,177.1041,177.3304,177.057,177.3115,24160.0
2018-11-08 15:55:00,188.07,188.25,187.87,188.22,54780.0,177.3304,177.5001,177.1418,177.4718,54780.0
2018-11-09 09:30:00,187.21,187.88,186.37,186.74,21921.0,176.5195,177.1512,175.7275,176.0763,21921.0
2018-11-09 09:35:00,186.73,187.18,186.7,186.78,9922.0,176.0669,176.4912,176.0386,176.1141,9922.0
2018-11-09 09:40:00,186.79,187.11,186.56,186.56,16343.0,176.1235,176.4252,175.9066,175.9066,16343.0
2018-11-09 09:45:00,186.5,187.11,186.38,187.02,38659.0,175.8501,176.4252,175.7369,176.3404,38659.0
2018-11-09 09:50:00,186.92,186.96,186.58,186.58,6742.0,176.2461,176.2838,175.9255,175.9255,6742.0
2018-11-09 09:55:00,186.67,187.14,186.65,187.07,8045.0,176.0103,176.4535,175.9915,176.3875,8045.0
2018-11-09 10:00:00,187.07,187.19,186.49,186.49,7336.0,176.3875,176.5006,175.8406,175.8406,7336.0
2018-11-09 10:05:00,186.49,186.61,186.06,186.06,11180.0,175.8406,175.9538,175.4352,175.4352,11180.0
2018-11-09 10:10:00,185.98,186.1,185.78,186.02,13008.0,175.3597,175.4729,175.1712,175.3975,13008.0
2018-11-09 10:15:00,186.03,186.47,185.99,186.09,8117.0,175.4069,175.8218,175.3692,175.4635,8117.0
2018-11-09 10:20:00,186.02,186.21,185.9,186.21,10526.0,175.3975,175.5766,175.2843,175.5766,10526.0
2018-11-09 10:25:00,186.11,186.67,186.1,186.66,9566.0,175.4823,176.0103,175.4729,176.0009,9566.0
2018-11-09 10:30:00,186.66,186.72,186.52,186.65,9709.0,176.0009,176.0575,175.8689,175.9915,9709.0
2018-11-09 10:35:00,186.62,186.77,186.57,186.74,11531.0,175.9632,176.1046,175.9161,176.0763,11531.0
2018-11-09 10:40:00,186.7,186.82,186.53,186.81,11150.0,176.0386,176.1518,175.8783,176.1423,11150.0
2018-11-09 10:45:00,186.82,186.83,186.31,186.44,12710.0,176.1518,176.1612,175.6709,175.7935,12710.0
2018-11-09 10:50:00,186.34,186.39,186.17,186.29,5326.0,175.6992,175.7463,175.5389,175.652,5326.0
2018-11-09 10:55:00,186.23,186.35,186.07,186.14,5254.0,175.5955,175.7086,175.4446,175.5106,5254.0
2018-11-09 11:00:00,186.16,186.29,185.9,185.9,7535.0,175.5295,175.652,175.2843,175.2843,7535.0
2018-11-09 11:05:00,185.9,185.9,185.51,185.81,13495.0,175.2843,175.2843,174.9166,175.1995,13495.0
2018-11-09 11:10:00,185.86,186.08,185.56,185.71,11980.0,175.2466,175.454,174.9637,175.1052,11980.0
2018-11-09 11:15:00,185.64,185.92,185.37,185.53,6724.0,175.0392,175.3032,174.7846,174.9354,6724.0
2018-11-09 11:20:00,185.54,185.75,185.44,185.66,6918.0,174.9449,175.1429,174.8506,175.058,6918.0
2018-11-09 11:25:00,185.55,185.68,185.45,185.55,33991.0,174.9543,175.0769,174.86,174.9543,33991.0
2018-11-09 11:30:00,185.54,185.72,185.45,185.71,8785.0,174.9449,175.1146,174.86,175.1052,8785.0
2018-11-09 11:35:00,185.71,186.02,185.61,186.02,5333.0,175.1052,175.3975,175.0109,175.3975,5333.0
2018-11-09 11:40:00,185.98,185.98,185.55,185.72,3100.0,175.3597,175.3597,174.9543,175.1146,3100.0
2018-11-09 11:45:00,185.78,185.79,185.5,185.51,5105.0,175.1712,175.1806,174.9072,174.9166,5105.0
2018-11-09 11:50:00,185.54,185.54,185.27,185.34,8665.0,174.9449,174.9449,174.6903,174.7563,8665.0
2018-11-09 11:55:00,185.41,185.45,185.27,185.4,8363.0,174.8223,174.86,174.6903,174.8129,8363.0
2018-11-09 12:00:00,185.38,185.45,185.25,185.3,11808.0,174.794,174.86,174.6714,174.7186,11808.0
2018-11-09 12:05:00,185.34,185.51,185.27,185.51,5248.0,174.7563,174.9166,174.6903,174.9166,5248.0
2018-11-09 12:10:00,185.57,185.81,185.28,185.3,3601.0,174.9732,175.1995,174.6997,174.7186,3601.0
2018-11-09 12:15:00,185.3,185.33,185.05,185.15,10651.0,174.7186,174.7469,174.4829,174.5771,10651.0
2018-11-09 12:20:00,185.12,185.39,185.01,185.32,5079.0,174.5489,174.8034,174.4451,174.7374,5079.0
2018-11-09 12:25:00,185.33,185.39,185.16,185.16,4834.0,174.7469,174.8034,174.5866,174.5866,4834.0
2018-11-09 12:30:00,185.11,185.26,185.06,185.23,3400.0,174.5394,174.6809,174.4923,174.6526,3400.0
2018-11-09 12:35:00,185.31,185.5,185.28,185.31,4951.0,174.728,174.9072,174.6997,174.728,4951.0
2018-11-09 12:40:00,185.32,185.39,185.2,185.33,5350.0,174.7374,174.8034,174.6243,174.7469,5350.0
2018-11-09 12:45:00,185.26,185.38,185.04,185.17,6401.0,174.6809,174.794,174.4734,174.596,6401.0
2018-11-09 12:50:00,185.09,185.16,185.0,185.1,6300.0,174.5206,174.5866,174.4357,174.53,6300.0
2018-11-09 12:55:00,185.05,185.12,184.96,185.0,6415.0,174.4829,174.5489,174.398,174.4357,6415.0
2018-11-09 13:00:00,185.0,185.03,184.84,184.92,17896.0,174.4357,174.464,174.2848,174.3603,17896.0
2018-11-09 13:05:00,184.92,185.04,184.92,185.04,3405.0,174.3603,174.4734,174.3603,174.4734,3405.0
2018-11-09 13:10:00,185.01,185.14,184.94,184.98,5000.0,174.4451,174.5677,174.3791,174.4169,5000.0
2018-11-09 13:15:00,184.95,184.98,184.81,184.87,3319.0,174.3886,174.4169,174.2566,174.3131,3319.0
2018-11-09 13:20:00,184.8,184.9,184.79,184.89,3638.0,174.2471,174.3414,174.2377,174.332,3638.0
2018-11-09 13:25:00,184.81,184.87,184.66,184.73,13600.0,174.2566,174.3131,174.1151,174.1811,13600.0
2018-11-09 13:30:00,184.72,184.82,184.48,184.68,16788.0,174.1717,174.266,173.9454,174.134,16788.0
2018-11-09 13:35:00,184.73,184.9,184.67,184.74,6516.0,174.1811,174.3414,174.1246,174.1906,6516.0
2018-11-09 13:40:00,184.68,184.92,184.66,184.8,3387.0,174.134,174.3603,174.1151,174.2471,3387.0
2018-11-09 13:45:00,184.75,184.8,184.5,184.52,4141.0,174.2,174.2471,173.9643,173.9831,4141.0
2018-11-09 13:50:00,184.54,184.65,184.46,184.65,6527.0,174.002,174.1057,173.9265,174.1057,6527.0
2018-11-09 13:55:00,184.61,184.89,184.6,184.74,4951.0,174.068,174.332,174.0585,174.1906,4951.0
2018-11-09 14:00:00,184.71,184.93,184.65,184.93,5058.0,174.1623,174.3697,174.1057,174.3697,5058.0
2018-11-09 14:05:00,184.92,184.92,184.61,184.65,2855.0,174.3603,174.3603,174.068,174.1057,2855.0
2018-11-09 14:10:00,184.65,184.73,184.42,184.51,12333.0,174.1057,174.1811,173.8888,173.9737,12333.0
2018-11-09 14:15:00,184.53,184.55,184.32,184.33,6441.0,173.9925,174.0114,173.7945,173.804,6441.0
2018-11-09 14:20:00,184.34,184.39,184.21,184.39,4221.0,173.8134,173.8605,173.6908,173.8605,4221.0
2018-11-09 14:25:00,184.33,184.6,184.33,184.52,11840.0,173.804,174.0585,173.804,173.9831,11840.0
2018-11-09 14:30:00,184.45,184.79,184.45,184.79,4558.0,173.9171,174.2377,173.9171,174.2377,4558.0
2018-11-09 14:35:00,184.82,185.0,184.77,184.99,3105.0,174.266,174.4357,174.2188,174.4263,3105.0
2018-11-09 14:40:00,185.0,185.21,185.0,185.05,4801.0,174.4357,174.6337,174.4357,174.4829,4801.0
2018-11-09 14:45:00,185.06,185.18,184.94,184.95,7467.0,174.4923,174.6054,174.3791,174.3886,7467.0
2018-11-09 14:50:00,184.94,185.35,184.94,185.3,6343.0,174.3791,174.7657,174.3791,174.7186,6343.0
2018-11-09 14:55:00,185.3,185.59,185.18,185.2,5754.0,174.7186,174.992,174.6054,174.6243,5754.0
2018-11-09 15:00:00,185.24,185.71,185.12,185.62,52044.0,174.662,175.1052,174.5489,175.0203,52044.0
2018-11-09 15:05:00,185.62,185.64,185.4,185.64,3922.0,175.0203,175.0392,174.8129,175.0392,3922.0
2018-11-09 15:10:00,185.64,185.82,185.38,185.8,4996.0,175.0392,175.2089,174.794,175.19,4996.0
2018-11-09 15:15:00,185.85,185.94,185.66,185.84,6522.0,175.2372,175.322,175.058,175.2277,6522.0
2018-11-09 15:20:00,185.81,186.13,185.62,186.12,6640.0,175.1995,175.5012,175.0203,175.4918,6640.0
2018-11-09 15:25:00,186.07,186.09,185.86,185.98,9550.0,175.4446,175.4635,175.2466,175.3597,9550.0
2018-11-09 15:30:00,185.99,186.12,185.95,186.03,8939.0,175.3692,175.4918,175.3315,175.4069,8939.0
2018-11-09 15:35:00,186.02,186.2,185.95,186.03,11996.0,175.3975,175.5672,175.3315,175.4069,11996.0
2018-11-09 15:40:00,186.03,186.26,186.0,186.26,11859.0,175.4069,175.6238,175.3786,175.6238,11859.0
2018-11-09 15:45:00,186.27,186.45,186.06,186.11,23576.0,175.6332,175.8029,175.4352,175.4823,23576.0
2018-11-09 15:50:00,186.11,186.4,186.0,186.39,27799.0,175.4823,175.7558,175.3786,175.7463,27799.0
2018-11-09 15:55:00,186.4,186.63,186.25,186.27,77068.0,175.7558,175.9726,175.6143,175.6332,77068.0
2018-11-12 09:30:00,186.42,186.42,185.21,185.59,19548.0,175.7746,175.7746,174.6337,174.992,19548.0
2018-11-12 09:35:00,185.49,185.6,184.79,185.05,23756.0,174.8977,175.0014,174.2377,174.4829,23756.0
2018-11-12 09:40:00,184.94,184.96,184.4,184.49,8192.0,174.3791,174.398,173.87,173.9548,8192.0
2018-11-12 09:45:00,184.42,185.3,184.38,185.26,12478.0,173.8888,174.7186,173.8511,174.6809,12478.0
2018-11-12 09:50:00,185.21,185.39,184.92,185.22,10348.0,174.6337,174.8034,174.3603,174.6431,10348.0
2018-11-12 09:55:00,185.23,185.66,185.19,185.63,5522.0,174.6526,175.058,174.6149,175.0297,5522.0
2018-11-12 10:00:00,185.65,185.82,185.17,185.17,9638.0,175.0486,175.2089,174.596,174.596,9638.0
2018-11-12 10:05:00,185.23,185.28,184.83,184.95,5400.0,174.6526,174.6997,174.2754,174.3886,5400.0
2018-11-12 10:10:00,184.94,185.13,184.51,184.65,4000.0,174.3791,174.5583,173.9737,174.1057,4000.0
2018-11-12 10:15:00,184.6,184.74,184.37,184.57,8534.0,174.0585,174.1906,173.8417,174.0303,8534.0
2018-11-12 10:20:00,184.45,184.75,184.28,184.64,6816.0,173.9171,174.2,173.7568,174.0963,6816.0
2018-11-12 10:25:00,184.63,184.78,184.49,184.69,6008.0,174.0868,174.2283,173.9548,174.1434,6008.0
2018-11-12 10:30:00,184.59,184.64,184.15,184.15,5019.0,174.0491,174.0963,173.6342,173.6342,5019.0
2018-11-12 10:35:00,184.26,184.36,184.02,184.1,10400.0,173.738,173.8323,173.5117,173.5871,10400.0
2018-11-12 10:40:00,184.03,184.22,183.92,184.11,9345.0,173.5211,173.7002,173.4174,173.5965,9345.0
2018-11-12 10:45:00,183.98,184.07,183.76,183.97,10126.0,173.474,173.5588,173.2665,173.4645,10126.0
2018-11-12 10:50:00,183.89,183.94,183.66,183.73,6282.0,173.3891,173.4362,173.1722,173.2382,6282.0
2018-11-12 10:55:00,183.62,183.67,183.36,183.48,6264.0,173.1345,173.1817,172.8894,173.0025,6264.0
2018-11-12 11:00:00,183.4,183.4,183.13,183.22,11084.0,172.9271,172.9271,172.6725,172.7574,11084.0
2018-11-12 11:05:00,183.29,183.51,183.04,183.47,14155.0,172.8234,173.0308,172.5876,172.9931,14155.0
2018-11-12 11:10:00,183.32,183.38,183.11,183.28,14757.0,172.8516,172.9082,172.6536,172.8139,14757.0
2018-11-12 11:15:00,183.2,183.22,182.94,182.98,24685.0,172.7385,172.7574,172.4933,172.5311,24685.0
2018-11-12 11:20:00,183.04,183.41,183.04,183.39,10837.0,172.5876,172.9365,172.5876,172.9176,10837.0
2018-11-12 11:25:00,183.34,183.44,182.94,182.94,14369.0,172.8705,172.9648,172.4933,172.4933,14369.0
2018-11-12 11:30:00,182.99,183.09,182.77,183.03,10000.0,172.5405,172.6348,172.3331,172.5782,10000.0
2018-11-12 11:35:00,183.07,183.27,182.92,183.09,4020.0,172.6159,172.8045,172.4745,172.6348,4020.0
2018-11-12 11:40:00,183.08,183.39,183.08,183.27,3634.0,172.6253,172.9176,172.6253,172.8045,3634.0
2018-11-12 11:45:00,183.18,183.53,183.11,183.28,17679.0,172.7196,173.0497,172.6536,172.8139,17679.0
2018-11-12 11:50:00,183.16,183.46,182.87,183.35,7347.0,172.7008,172.9836,172.4273,172.8799,7347.0
2018-11-12 11:55:00,183.47,183.63,183.36,183.54,4488.0,172.9931,173.1439,172.8894,173.0591,4488.0
2018-11-12 12:00:00,183.52,183.69,183.52,183.65,3500.0,173.0402,173.2005,173.0402,173.1628,3500.0
2018-11-12 12:05:00,183.67,184.0,183.59,183.88,3245.0,173.1817,173.4928,173.1062,173.3797,3245.0
2018-11-12 12:10:00,183.81,183.84,183.54,183.64,3400.0,173.3137,173.3419,173.0591,173.1534,3400.0
2018-11-12 12:15:00,183.63,184.05,183.56,183.97,5093.0,173.1439,173.54,173.0779,173.4645,5093.0
2018-11-12 12:20:00,183.88,183.94,183.74,183.88,2639.0,173.3797,173.4362,173.2477,173.3797,2639.0
2018-11-12 12:25:00,183.76,183.87,183.6,183.6,2950.0,173.2665,173.3702,173.1157,173.1157,2950.0
2018-11-12 12:30:00,183.57,183.71,183.51,183.57,5117.0,173.0874,173.2194,173.0308,173.0874,5117.0
2018-11-12 12:35:00,183.53,183.79,183.48,183.66,5353.0,173.0497,173.2948,173.0025,173.1722,5353.0
2018-11-12 12:40:00,183.61,183.9,183.61,183.85,5900.0,173.1251,173.3985,173.1251,173.3514,5900.0
2018-11-12 12:45:00,183.84,183.94,183.76,183.88,5375.0,173.3419,173.4362,173.2665,173.3797,5375.0
2018-11-12 12:50:00,183.88,183.92,183.69,183.8,11750.0,173.3797,173.4174,173.2005,173.3042,11750.0
2018-11-12 12:55:00,183.82,183.94,183.59,183.62,11807.0,173.3231,173.4362,173.1062,173.1345,11807.0
2018-11-12 13:00:00,183.69,183.7,183.37,183.42,5239.0,173.2005,173.2099,172.8988,172.9459,5239.0
2018-11-12 13:05:00,183.42,183.5,183.06,183.18,5600.0,172.9459,173.0214,172.6065,172.7196,5600.0
2018-11-12 13:10:00,183.19,183.23,182.99,182.99,5096.0,172.7291,172.7668,172.5405,172.5405,5096.0
2018-11-12 13:15:00,183.08,183.22,182.99,182.99,4200.0,172.6253,172.7574,172.5405,172.5405,4200.0
2018-11-12 13:20:00,183.02,183.08,182.84,182.95,5959.0,172.5688,172.6253,172.3991,172.5028,5959.0
2018-11-12 13:25:00,183.0,183.32,182.99,183.18,4649.0,172.5499,172.8516,172.5405,172.7196,4649.0
2018-11-12 13:30:00,183.22,183.41,183.18,183.36,5409.0,172.7574,172.9365,172.7196,172.8894,5409.0
2018-11-12 13:35:00,183.36,183.51,183.33,183.4,8662.0,172.8894,173.0308,172.8611,172.9271,8662.0
2018-11-12 13:40:00,183.39,183.48,183.23,183.23,5169.0,172.9176,173.0025,172.7668,172.7668,5169.0
2018-11-12 13:45:00,183.19,183.29,182.9,183.27,7409.0,172.7291,172.8234,172.4556,172.8045,7409.0
2018-11-12 13:50:00,183.29,183.97,183.29,183.93,8303.0,172.8234,173.4645,172.8234,173.4268,8303.0
2018-11-12 13:55:00,183.96,184.14,183.95,184.09,7363.0,173.4551,173.6248,173.4457,173.5777,7363.0
2018-11-12 14:00:00,184.08,184.18,183.96,184.11,5917.0,173.5682,173.6625,173.4551,173.5965,5917.0
2018-11-12 14:05:00,184.11,184.12,183.98,184.0,4060.0,173.5965,173.606,173.474,173.4928,4060.0
2018-11-12 14:10:00,183.96,184.22,183.95,183.99,6346.0,173.4551,173.7002,173.4457,173.4834,6346.0
2018-11-12 14:15:00,183.99,184.38,183.98,184.38,4100.0,173.4834,173.8511,173.474,173.8511,4100.0
2018-11-12 14:20:00,184.28,184.33,184.15,184.25,5700.0,173.7568,173.804,173.6342,173.7285,5700.0
2018-11-12 14:25:00,184.18,184.18,183.88,183.89,6943.0,173.6625,173.6625,173.3797,173.3891,6943.0
2018-11-12 14:30:00,183.94,184.03,183.91,183.97,4485.0,173.4362,173.5211,173.408,173.4645,4485.0
2018-11-12 14:35:00,184.06,184.06,183.6,183.73,6898.0,173.5494,173.5494,173.1157,173.2382,6898.0
2018-11-12 14:40:00,183.68,184.07,183.62,184.03,6811.0,173.1911,173.5588,173.1345,173.5211,6811.0
2018-11-12 14:45:00,184.2,184.35,184.2,184.24,6600.0,173.6814,173.8228,173.6814,173.7191,6600.0
2018-11-12 14:50:00,184.24,184.24,183.81,183.83,6339.0,173.7191,173.7191,173.3137,173.3325,6339.0
2018-11-12 14:55:00,183.83,183.83,183.37,183.37,9205.0,173.3325,173.3325,172.8988,172.8988,9205.0
2018-11-12 15:00:00,183.33,183.53,183.3,183.33,9040.0,172.8611,173.0497,172.8328,172.8611,9040.0
2018-11-12 15:05:00,183.28,183.28,182.92,183.04,9904.0,172.8139,172.8139,172.4745,172.5876,9904.0
2018-11-12 15:10:00,183.04,183.26,182.83,183.24,9203.0,172.5876,172.7951,172.3896,172.7762,9203.0
2018-11-12 15:15:00,183.15,183.27,183.01,183.27,13604.0,172.6914,172.8045,172.5593,172.8045,13604.0
2018-11-12 15:20:00,183.25,183.69,183.25,183.5,7601.0,172.7856,173.2005,172.7856,173.0214,7601.0
2018-11-12 15:25:00,183.5,183.58,183.33,183.36,11504.0,173.0214,173.0968,172.8611,172.8894,11504.0
2018-11-12 15:30:00,183.33,183.33,182.64,182.72,20715.0,172.8611,172.8611,172.2105,172.2859,20715.0
2018-11-12 15:35:00,182.7,182.82,182.67,182.75,19921.0,172.267,172.3802,172.2388,172.3142,19921.0
2018-11-12 15:40:00,182.72,182.85,182.54,182.69,22287.0,172.2859,172.4085,172.1162,172.2576,22287.0
2018-11-12 15:45:00,182.67,182.95,182.53,182.61,68505.0,172.2388,172.5028,172.1068,172.1822,68505.0
2018-11-12 15:50:00,182.6,182.64,182.01,182.12,42960.0,172.1728,172.2105,171.6164,171.7202,42960.0
2018-11-12 15:55:00,182.13,182.3,182.02,182.23,83008.0,171.7296,171.8899,171.6259,171.8239,83008.0
2018-11-13 09:30:00,181.99,182.4,181.1,182.04,15806.0,171.5976,171.9842,170.7584,171.6447,15806.0
2018-11-13 09:35:00,181.97,182.21,181.55,182.0,14729.0,171.5787,171.805,171.1827,171.607,14729.0
2018-11-13 09:40:00,181.99,182.08,181.22,181.55,12529.0,171.5976,171.6825,170.8716,171.1827,12529.0
2018-11-13 09:45:00,181.54,182.01,181.43,181.44,10604.0,171.1733,171.6164,171.0696,171.079,10604.0
2018-11-13 09:50:00,181.43,181.64,180.98,181.37,17854.0,171.0696,171.2676,170.6453,171.013,17854.0
2018-11-13 09:55:00,181.22,181.35,180.84,180.95,9322.0,170.8716,170.9941,170.5133,170.617,9322.0
2018-11-13 10:00:00,180.84,180.93,180.57,180.7,8793.0,170.5133,170.5981,170.2587,170.3813,8793.0
2018-11-13 10:05:00,180.82,181.5,180.59,181.5,7112.0,170.4944,171.1356,170.2775,171.1356,7112.0
2018-11-13 10:10:00,181.35,181.71,181.13,181.66,9800.0,170.9941,171.3336,170.7867,171.2864,9800.0
2018-11-13 10:15:00,181.72,182.13,181.65,182.11,9165.0,171.343,171.7296,171.277,171.7107,9165.0
2018-11-13 10:20:00,182.02,182.1,181.27,181.48,7722.0,171.6259,171.7013,170.9187,171.1167,7722.0
2018-11-13 10:25:00,181.44,181.64,181.2,181.2,4578.0,171.079,171.2676,170.8527,170.8527,4578.0
2018-11-13 10:30:00,181.13,181.13,180.58,180.97,6940.0,170.7867,170.7867,170.2681,170.6358,6940.0
2018-11-13 10:35:00,180.98,181.07,180.78,180.78,9496.0,170.6453,170.7301,170.4567,170.4567,9496.0
2018-11-13 10:40:00,180.8,180.88,180.43,180.57,11437.0,170.4755,170.551,170.1267,170.2587,11437.0
2018-11-13 10:45:00,180.72,180.9,180.33,180.33,7909.0,170.4001,170.5698,170.0324,170.0324,7909.0
2018-11-13 10:50:00,180.33,180.79,180.29,180.78,13356.0,170.0324,170.4661,169.9947,170.4567,13356.0
2018-11-13 10:55:00,180.79,181.13,180.79,181.0,10628.0,170.4661,170.7867,170.4661,170.6641,10628.0
2018-11-13 11:00:00,180.96,182.15,180.96,182.14,11903.0,170.6264,171.7485,170.6264,171.739,11903.0
2018-11-13 11:05:00,182.06,182.07,181.69,181.69,9459.0,171.6636,171.673,171.3147,171.3147,9459.0
2018-11-13 11:10:00,181.64,181.93,181.46,181.46,13757.0,171.2676,171.541,171.0979,171.0979,13757.0
2018-11-13 11:15:00,181.54,182.0,181.3,181.9,25329.0,171.1733,171.607,170.947,171.5127,25329.0
2018-11-13 11:20:00,181.92,181.93,181.41,181.41,13824.0,171.5316,171.541,171.0507,171.0507,13824.0
2018-11-13 11:25:00,181.52,181.67,181.33,181.49,11589.0,171.1544,171.2959,170.9753,171.1261,11589.0
2018-11-13 11:30:00,181.44,181.44,181.11,181.25,14050.0,171.079,171.079,170.7678,170.8998,14050.0
2018-11-13 11:35:00,181.3,181.44,181.19,181.23,97537.0,170.947,171.079,170.8433,170.881,97537.0
2018-11-13 11:40:00,181.26,181.54,181.19,181.47,5460.0,170.9093,171.1733,170.8433,171.1073,5460.0
2018-11-13 11:45:00,181.55,181.59,181.26,181.56,6670.0,171.1827,171.2204,170.9093,171.1921,6670.0
2018-11-13 11:50:00,181.59,181.72,181.34,181.34,4079.0,171.2204,171.343,170.9847,170.9847,4079.0
2018-11-13 11:55:00,181.4,181.47,181.16,181.19,11496.0,171.0413,171.1073,170.815,170.8433,11496.0
2018-11-13 12:00:00,181.19,181.54,181.18,181.5,15326.0,170.8433,171.1733,170.8338,171.1356,15326.0
2018-11-13 12:05:00,181.55,181.55,181.0,181.0,6453.0,171.1827,171.1827,170.6641,170.6641,6453.0
2018-11-13 12:10:00,180.99,181.14,180.87,181.14,5801.0,170.6547,170.7961,170.5415,170.7961,5801.0
2018-11-13 12:15:00,181.31,181.51,181.25,181.32,7881.0,170.9564,171.145,170.8998,170.9659,7881.0
2018-11-13 12:20:00,181.41,181.54,181.38,181.49,5319.0,171.0507,171.1733,171.0224,171.1261,5319.0
2018-11-13 12:25:00,181.49,181.66,181.42,181.49,4023.0,171.1261,171.2864,171.0601,171.1261,4023.0
2018-11-13 12:30:00,181.39,181.39,181.18,181.28,4100.0,171.0319,171.0319,170.8338,170.9281,4100.0
2018-11-13 12:35:00,181.2,181.2,180.81,180.91,3849.0,170.8527,170.8527,170.485,170.5793,3849.0
2018-11-13 12:40:00,180.89,180.89,180.4,180.52,3860.0,170.5604,170.5604,170.0984,170.2115,3860.0
2018-11-13 12:45:00,180.52,180.62,180.39,180.39,6346.0,170.2115,170.3058,170.089,170.089,6346.0
2018-11-13 12:50:00,180.44,180.56,180.33,180.42,4300.0,170.1361,170.2493,170.0324,170.1172,4300.0
2018-11-13 12:55:00,180.26,180.28,180.14,180.18,8183.0,169.9664,169.9852,169.8532,169.891,8183.0
2018-11-13 13:00:00,180.25,180.56,180.21,180.53,6355.0,169.957,170.2493,169.9192,170.221,6355.0
2018-11-13 13:05:00,180.46,180.56,180.3,180.3,5653.0,170.155,170.2493,170.0041,170.0041,5653.0
2018-11-13 13:10:00,180.4,180.4,179.91,180.02,61869.0,170.0984,170.0984,169.6364,169.7401,61869.0
2018-11-13 13:15:00,180.07,180.14,179.98,180.08,4203.0,169.7872,169.8532,169.7024,169.7967,4203.0
2018-11-13 13:20:00,180.11,180.37,180.08,180.25,9724.0,169.8249,170.0701,169.7967,169.957,9724.0
2018-11-13 13:25:00,180.21,180.36,179.83,180.3,117787.0,169.9192,170.0607,169.5609,170.0041,117787.0
2018-11-13 13:30:00,180.3,180.74,180.29,180.61,6312.0,170.0041,170.419,169.9947,170.2964,6312.0
2018-11-13 13:35:00,180.7,180.83,180.59,180.83,3584.0,170.3813,170.5038,170.2775,170.5038,3584.0
2018-11-13 13:40:00,181.01,181.01,180.77,180.79,6765.0,170.6736,170.6736,170.4473,170.4661,6765.0
2018-11-13 13:45:00,180.78,180.91,180.37,180.37,8055.0,170.4567,170.5793,170.0701,170.0701,8055.0
2018-11-13 13:50:00,180.37,180.58,180.32,180.48,7490.0,170.0701,170.2681,170.023,170.1738,7490.0
2018-11-13 13:55:00,180.45,180.51,180.07,180.07,9047.0,170.1455,170.2021,169.7872,169.7872,9047.0
2018-11-13 14:00:00,179.97,180.13,179.84,179.99,30010.0,169.6929,169.8438,169.5704,169.7118,30010.0
2018-11-13 14:05:00,179.98,180.11,179.97,180.01,4477.0,169.7024,169.8249,169.6929,169.7307,4477.0
2018-11-13 14:10:00,179.98,180.05,179.71,179.76,15555.0,169.7024,169.7684,169.4478,169.4949,15555.0
2018-11-13 14:15:00,179.74,179.95,179.58,179.65,20830.0,169.4761,169.6741,169.3252,169.3912,20830.0
2018-11-13 14:20:00,179.71,179.71,179.3,179.49,7902.0,169.4478,169.4478,169.0612,169.2404,7902.0
2018-11-13 14:25:00,179.52,180.01,179.47,179.98,15846.0,169.2686,169.7307,169.2215,169.7024,15846.0
2018-11-13 14:30:00,179.98,179.98,179.75,179.9,12248.0,169.7024,169.7024,169.4855,169.6269,12248.0
2018-11-13 14:35:00,179.91,180.15,179.81,180.14,23911.0,169.6364,169.8627,169.5421,169.8532,23911.0
2018-11-13 14:40:00,180.02,180.02,179.64,179.71,16451.0,169.7401,169.7401,169.3818,169.4478,16451.0
2018-11-13 14:45:00,179.72,179.98,179.52,179.97,12700.0,169.4572,169.7024,169.2686,169.6929,12700.0
2018-11-13 14:50:00,179.96,180.14,179.86,180.08,32839.0,169.6835,169.8532,169.5892,169.7967,32839.0
2018-11-13 14:55:00,180.13,180.31,179.89,180.09,20935.0,169.8438,170.0135,169.6175,169.8061,20935.0
2018-11-13 15:00:00,180.04,180.54,179.95,180.34,10578.0,169.7589,170.2304,169.6741,170.0418,10578.0
2018-11-13 15:05:00,180.39,180.4,179.88,180.11,8176.0,170.089,170.0984,169.6081,169.8249,8176.0
2018-11-13 15:10:00,180.14,180.14,179.87,179.97,24679.0,169.8532,169.8532,169.5987,169.6929,24679.0
2018-11-13 15:15:00,179.98,180.08,179.69,179.91,32272.0,169.7024,169.7967,169.4289,169.6364,32272.0
2018-11-13 15:20:00,179.9,180.05,179.72,179.87,42082.0,169.6269,169.7684,169.4572,169.5987,42082.0
2018-11-13 15:25:00,179.88,180.15,179.84,179.86,25879.0,169.6081,169.8627,169.5704,169.5892,25879.0
2018-11-13 15:30:00,179.83,179.94,179.59,179.68,47634.0,169.5609,169.6647,169.3346,169.4195,47634.0
2018-11-13 15:35:00,179.68,180.29,179.68,180.11,55111.0,169.4195,169.9947,169.4195,169.8249,55111.0
2018-11-13 15:40:00,180.11,180.2,179.98,180.08,17837.0,169.8249,169.9098,169.7024,169.7967,17837.0
2018-11-13 15:45:00,180.12,180.27,180.02,180.07,23650.0,169.8344,169.9758,169.7401,169.7872,23650.0
2018-11-13 15:50:00,180.12,180.37,180.08,180.37,24864.0,169.8344,170.0701,169.7967,170.0701,24864.0
2018-11-13 15:55:00,180.33,180.33,179.96,180.07,62810.0,170.0324,170.0324,169.6835,169.7872,62810.0
2018-11-14 09:30:00,182.37,184.14,180.53,181.3,29579.0,171.9559,173.6248,170.221,170.947,29579.0
2018-11-14 09:35:00,180.86,182.58,180.77,181.27,25900.0,170.5321,172.1539,170.4473,170.9187,25900.0
2018-11-14 09:40:00,181.23,182.36,181.23,181.69,17910.0,170.881,171.9465,170.881,171.3147,17910.0
2018-11-14 09:45:00,181.69,182.01,180.47,180.47,9273.0,171.3147,171.6164,170.1644,170.1644,9273.0
2018-11-14 09:50:00,180.48,180.72,180.23,180.59,9285.0,170.1738,170.4001,169.9381,170.2775,9285.0
2018-11-14 09:55:00,180.59,180.81,180.14,180.47,20290.0,170.2775,170.485,169.8532,170.1644,20290.0
2018-11-14 10:00:00,180.52,180.72,180.42,180.53,9004.0,170.2115,170.4001,170.1172,170.221,9004.0
2018-11-14 10:05:00,180.53,180.88,180.46,180.63,9314.0,170.221,170.551,170.155,170.3153,9314.0
2018-11-14 10:10:00,180.63,180.71,180.42,180.42,7118.0,170.3153,170.3907,170.1172,170.1172,7118.0
2018-11-14 10:15:00,180.41,180.42,179.85,179.85,13025.0,170.1078,170.1172,169.5798,169.5798,13025.0
2018-11-14 10:20:00,179.85,180.17,179.81,180.13,12282.0,169.5798,169.8815,169.5421,169.8438,12282.0
2018-11-14 10:25:00,180.13,180.23,179.91,180.23,24799.0,169.8438,169.9381,169.6364,169.9381,24799.0
2018-11-14 10:30:00,180.24,180.36,180.02,180.31,8144.0,169.9475,170.0607,169.7401,170.0135,8144.0
2018-11-14 10:35:00,180.36,180.36,180.06,180.15,13950.0,170.0607,170.0607,169.7778,169.8627,13950.0
2018-11-14 10:40:00,180.09,180.58,179.9,180.4,12867.0,169.8061,170.2681,169.6269,170.0984,12867.0
2018-11-14 10:45:00,180.31,180.59,180.1,180.23,7899.0,170.0135,170.2775,169.8155,169.9381,7899.0
2018-11-14 10:50:00,180.05,180.14,179.58,179.7,28111.0,169.7684,169.8532,169.3252,169.4384,28111.0
2018-11-14 10:55:00,179.7,179.9,179.58,179.74,24524.0,169.4384,169.6269,169.3252,169.4761,24524.0
2018-11-14 11:00:00,179.75,179.9,179.69,179.81,14256.0,169.4855,169.6269,169.4289,169.5421,14256.0
2018-11-14 11:05:00,179.75,179.88,179.6,179.74,23454.0,169.4855,169.6081,169.3441,169.4761,23454.0
2018-11-14 11:10:00,179.72,179.81,179.5,179.55,38156.0,169.4572,169.5421,169.2498,169.2969,38156.0
2018-11-14 11:15:00,179.55,179.75,179.48,179.54,12905.0,169.2969,169.4855,169.2309,169.2875,12905.0
2018-11-14 11:20:00,179.53,179.75,179.33,179.39,18065.0,169.2781,169.4855,169.0895,169.1461,18065.0
2018-11-14 11:25:00,179.42,179.59,179.25,179.34,5805.0,169.1743,169.3346,169.0141,169.0989,5805.0
2018-11-14 11:30:00,179.34,179.43,179.09,179.09,7618.0,169.0989,169.1838,168.8632,168.8632,7618.0
2018-11-14 11:35:00,179.21,179.21,178.63,178.64,5842.0,168.9763,168.9763,168.4295,168.4389,5842.0
2018-11-14 11:40:00,178.62,178.66,178.38,178.56,13513.0,168.42,168.4577,168.1937,168.3635,13513.0
2018-11-14 11:45:00,178.54,178.63,178.44,178.53,9424.0,168.3446,168.4295,168.2503,168.3352,9424.0
2018-11-14 11:50:00,178.53,179.02,178.48,178.83,14804.0,168.3352,168.7972,168.288,168.618,14804.0
2018-11-14 11:55:00,178.88,179.08,178.8,178.92,6263.0,168.6652,168.8538,168.5898,168.7029,6263.0
2018-11-14 12:00:00,178.97,179.03,178.66,178.71,15165.0,168.75,168.8066,168.4577,168.5049,15165.0
2018-11-14 12:05:00,178.71,178.81,178.49,178.53,19470.0,168.5049,168.5992,168.2975,168.3352,19470.0
2018-11-14 12:10:00,178.53,178.54,178.24,178.36,16815.0,168.3352,168.3446,168.0617,168.1749,16815.0
2018-11-14 12:15:00,178.34,178.52,178.29,178.38,45605.0,168.156,168.3257,168.1089,168.1937,45605.0
2018-11-14 12:20:00,178.42,178.88,178.36,178.74,11630.0,168.2315,168.6652,168.1749,168.5332,11630.0
2018-11-14 12:25:00,178.74,178.92,178.69,178.81,4546.0,168.5332,168.7029,168.486,168.5992,4546.0
2018-11-14 12:30:00,178.81,178.89,178.56,178.65,6220.0,168.5992,168.6746,168.3635,168.4483,6220.0
2018-11-14 12:35:00,178.67,178.67,178.18,178.4,13287.0,168.4672,168.4672,168.0052,168.2126,13287.0
2018-11-14 12:40:00,178.4,178.55,178.26,178.43,8147.0,168.2126,168.354,168.0806,168.2409,8147.0
2018-11-14 12:45:00,178.48,178.79,178.44,178.6,4750.0,168.288,168.5803,168.2503,168.4012,4750.0
2018-11-14 12:50:00,178.55,178.86,178.5,178.7,5447.0,168.354,168.6463,168.3069,168.4955,5447.0
2018-11-14 12:55:00,178.58,178.77,178.2,178.2,5440.0,168.3823,168.5615,168.024,168.024,5440.0
2018-11-14 13:00:00,178.31,178.46,178.18,178.34,9066.0,168.1277,168.2692,168.0052,168.156,9066.0
2018-11-14 13:05:00,178.34,178.35,178.02,178.18,12681.0,168.156,168.1655,167.8543,168.0052,12681.0
2018-11-14 13:10:00,178.18,178.2,177.74,177.89,12106.0,168.0052,168.024,167.5903,167.7317,12106.0
2018-11-14 13:15:00,177.85,178.35,177.85,178.21,14196.0,167.694,168.1655,167.694,168.0334,14196.0
2018-11-14 13:20:00,178.23,178.37,177.92,177.98,6372.0,168.0523,168.1843,167.76,167.8166,6372.0
2018-11-14 13:25:00,177.97,178.12,177.91,178.12,4873.0,167.8072,167.9486,167.7506,167.9486,4873.0
2018-11-14 13:30:00,178.12,178.2,177.99,178.04,17105.0,167.9486,168.024,167.826,167.8732,17105.0
2018-11-14 13:35:00,178.08,178.21,178.0,178.21,14235.0,167.9109,168.0334,167.8354,168.0334,14235.0
2018-11-14 13:40:00,178.21,178.31,177.96,178.04,57291.0,168.0334,168.1277,167.7977,167.8732,57291.0
2018-11-14 13:45:00,178.03,178.15,177.83,177.83,31479.0,167.8637,167.9769,167.6751,167.6751,31479.0
2018-11-14 13:50:00,177.8,177.91,177.67,177.71,4605.0,167.6469,167.7506,167.5243,167.562,4605.0
2018-11-14 13:55:00,177.71,177.99,177.7,177.97,4125.0,167.562,167.826,167.5526,167.8072,4125.0
2018-11-14 14:00:00,177.97,177.97,177.38,177.43,8804.0,167.8072,167.8072,167.2508,167.298,8804.0
2018-11-14 14:05:00,177.4,177.64,177.32,177.64,4655.0,167.2697,167.496,167.1943,167.496,4655.0
2018-11-14 14:10:00,177.63,178.13,177.6,178.13,13929.0,167.4866,167.958,167.4583,167.958,13929.0
2018-11-14 14:15:00,178.21,178.74,178.21,178.46,5934.0,168.0334,168.5332,168.0334,168.2692,5934.0
2018-11-14 14:20:00,178.5,178.77,178.43,178.67,6674.0,168.3069,168.5615,168.2409,168.4672,6674.0
2018-11-14 14:25:00,178.5,178.5,178.19,178.25,2500.0,168.3069,168.3069,168.0146,168.0712,2500.0
2018-11-14 14:30:00,178.08,178.45,178.03,178.21,6036.0,167.9109,168.2597,167.8637,168.0334,6036.0
2018-11-14 14:35:00,178.1,178.42,178.1,178.28,6903.0,167.9297,168.2315,167.9297,168.0994,6903.0
2018-11-14 14:40:00,178.22,178.33,178.05,178.06,7072.0,168.0429,168.1466,167.8826,167.892,7072.0
2018-11-14 14:45:00,178.06,178.31,177.99,178.2,9417.0,167.892,168.1277,167.826,168.024,9417.0
2018-11-14 14:50:00,178.22,178.7,178.22,178.62,5989.0,168.0429,168.4955,168.0429,168.42,5989.0
2018-11-14 14:55:00,178.69,179.14,178.68,179.09,5213.0,168.486,168.9103,168.4766,168.8632,5213.0
2018-11-14 15:00:00,179.06,179.42,178.96,179.21,6318.0,168.8349,169.1743,168.7406,168.9763,6318.0
2018-11-14 15:05:00,179.28,179.77,179.25,179.64,9702.0,169.0423,169.5044,169.0141,169.3818,9702.0
2018-11-14 15:10:00,179.64,179.64,179.4,179.52,7200.0,169.3818,169.3818,169.1555,169.2686,7200.0
2018-11-14 15:15:00,179.55,179.7,179.46,179.66,9386.0,169.2969,169.4384,169.2121,169.4006,9386.0
2018-11-14 15:20:00,179.62,179.62,179.26,179.42,7871.0,169.3629,169.3629,169.0235,169.1743,7871.0
2018-11-14 15:25:00,179.37,179.43,179.21,179.37,7871.0,169.1272,169.1838,168.9763,169.1272,7871.0
2018-11-14 15:30:00,179.37,179.44,179.01,179.11,14901.0,169.1272,169.1932,168.7878,168.8821,14901.0
2018-11-14 15:35:00,179.09,179.15,179.01,179.06,15022.0,168.8632,168.9198,168.7878,168.8349,15022.0
2018-11-14 15:40:00,179.03,179.16,178.95,179.01,241040.0,168.8066,168.9292,168.7312,168.7878,241040.0
2018-11-14 15:45:00,179.01,179.42,178.98,179.29,27776.0,168.7878,169.1743,168.7595,169.0518,27776.0
2018-11-14 15:50:00,179.32,179.33,178.77,178.88,33689.0,169.0801,169.0895,168.5615,168.6652,33689.0
2018-11-14 15:55:00,178.82,179.25,178.63,179.08,53415.0,168.6086,169.0141,168.4295,168.8538,53415.0
2018-11-15 09:30:00,178.4,178.43,177.17,177.78,24406.0,168.2126,168.2409,167.0528,167.628,24406.0
2018-11-15 09:35:00,177.88,178.32,177.34,177.81,13233.0,167.7223,168.1372,167.2131,167.6563,13233.0
2018-11-15 09:40:00,177.73,178.38,177.32,178.25,17186.0,167.5809,168.1937,167.1943,168.0712,17186.0
2018-11-15 09:45:00,178.24,178.88,177.83,178.79,22608.0,168.0617,168.6652,167.6751,168.5803,22608.0
2018-11-15 09:50:00,178.65,178.74,177.89,178.53,14465.0,168.4483,168.5332,167.7317,168.3352,14465.0
2018-11-15 09:55:00,178.41,178.62,178.18,178.39,5100.0,168.222,168.42,168.0052,168.2032,5100.0
2018-11-15 10:00:00,178.4,178.8,178.1,178.36,7700.0,168.2126,168.5898,167.9297,168.1749,7700.0
2018-11-15 10:05:00,178.26,178.79,178.22,178.31,9059.0,168.0806,168.5803,168.0429,168.1277,9059.0
2018-11-15 10:10:00,178.28,178.48,178.07,178.37,6443.0,168.0994,168.288,167.9014,168.1843,6443.0
2018-11-15 10:15:00,178.44,178.59,178.33,178.56,4500.0,168.2503,168.3917,168.1466,168.3635,4500.0
2018-11-15 10:20:00,178.49,178.74,178.13,178.23,6619.0,168.2975,168.5332,167.958,168.0523,6619.0
2018-11-15 10:25:00,178.26,178.41,178.04,178.04,5200.0,168.0806,168.222,167.8732,167.8732,5200.0
2018-11-15 10:30:00,178.07,178.07,177.39,177.41,16031.0,167.9014,167.9014,167.2603,167.2791,16031.0
2018-11-15 10:35:00,177.37,177.57,176.99,177.29,16345.0,167.2414,167.43,166.8831,167.166,16345.0
2018-11-15 10:40:00,177.35,177.51,177.14,177.31,18589.0,167.2226,167.3734,167.0245,167.1848,18589.0
2018-11-15 10:45:00,177.31,178.04,177.3,177.7,14479.0,167.1848,167.8732,167.1754,167.5526,14479.0
2018-11-15 10:50:00,177.68,178.2,177.67,178.08,9483.0,167.5337,168.024,167.5243,167.9109,9483.0
2018-11-15 10:55:00,178.14,178.33,177.83,177.92,5463.0,167.9674,168.1466,167.6751,167.76,5463.0
2018-11-15 11:00:00,177.85,177.92,177.09,177.75,69092.0,167.694,167.76,166.9774,167.5997,69092.0
2018-11-15 11:05:00,177.77,178.07,177.08,177.31,45935.0,167.6186,167.9014,166.968,167.1848,45935.0
2018-11-15 11:10:00,177.39,177.59,176.7,177.45,76175.0,167.2603,167.4489,166.6097,167.3168,76175.0
2018-11-15 11:15:00,177.55,177.89,177.5,177.64,7346.0,167.4111,167.7317,167.364,167.496,7346.0
2018-11-15 11:20:00,177.74,178.21,177.61,178.21,7712.0,167.5903,168.0334,167.4677,168.0334,7712.0
2018-11-15 11:25:00,178.11,178.17,177.87,178.1,7104.0,167.9392,167.9957,167.7129,167.9297,7104.0
2018-11-15 11:30:00,178.18,178.84,178.17,178.73,6588.0,168.0052,168.6275,167.9957,168.5238,6588.0
2018-11-15 11:35:00,178.66,178.98,178.5,178.82,6758.0,168.4577,168.7595,168.3069,168.6086,6758.0
2018-11-15 11:40:00,178.72,179.21,178.59,178.69,9656.0,168.5143,168.9763,168.3917,168.486,9656.0
2018-11-15 11:45:00,178.77,178.89,178.7,178.79,2758.0,168.5615,168.6746,168.4955,168.5803,2758.0
2018-11-15 11:50:00,178.79,178.91,178.49,178.78,10890.0,168.5803,168.6935,168.2975,168.5709,10890.0
2018-11-15 11:55:00,178.83,178.89,178.61,178.77,6300.0,168.618,168.6746,168.4106,168.5615,6300.0
2018-11-15 12:00:00,178.78,179.01,178.6,179.01,4518.0,168.5709,168.7878,168.4012,168.7878,4518.0
2018-11-15 12:05:00,179.14,179.27,178.71,178.71,8013.0,168.9103,169.0329,168.5049,168.5049,8013.0
2018-11-15 12:10:00,178.71,178.79,178.22,178.22,10105.0,168.5049,168.5803,168.0429,168.0429,10105.0
2018-11-15 12:15:00,178.22,178.54,178.2,178.44,5575.0,168.0429,168.3446,168.024,168.2503,5575.0
2018-11-15 12:20:00,178.51,178.51,177.64,177.98,27155.0,168.3163,168.3163,167.496,167.8166,27155.0
2018-11-15 12:25:00,177.94,178.26,177.61,178.14,6240.0,167.7789,168.0806,167.4677,167.9674,6240.0
2018-11-15 12:30:00,178.17,178.23,178.03,178.16,14200.0,167.9957,168.0523,167.8637,167.9863,14200.0
2018-11-15 12:35:00,178.29,178.55,178.16,178.55,6900.0,168.1089,168.354,167.9863,168.354,6900.0
2018-11-15 12:40:00,178.56,178.56,178.0,178.0,2703.0,168.3635,168.3635,167.8354,167.8354,2703.0
2018-11-15 12:45:00,178.08,178.24,177.91,178.24,3700.0,167.9109,168.0617,167.7506,168.0617,3700.0
2018-11-15 12:50:00,178.24,178.42,178.03,178.07,9791.0,168.0617,168.2315,167.8637,167.9014,9791.0
2018-11-15 12:55:00,178.06,178.14,177.86,178.14,10700.0,167.892,167.9674,167.7034,167.9674,10700.0
2018-11-15 13:00:00,178.14,178.27,177.99,178.17,11180.0,167.9674,168.09,167.826,167.9957,11180.0
2018-11-15 13:05:00,178.24,178.26,177.94,178.04,7400.0,168.0617,168.0806,167.7789,167.8732,7400.0
2018-11-15 13:10:00,178.05,178.33,178.03,178.29,7645.0,167.8826,168.1466,167.8637,168.1089,7645.0
2018-11-15 13:15:00,178.37,178.92,178.18,178.81,9517.0,168.1843,168.7029,168.0052,168.5992,9517.0
2018-11-15 13:20:00,178.95,180.04,178.94,179.88,6891.0,168.7312,169.7589,168.7218,169.6081,6891.0
2018-11-15 13:25:00,179.93,180.25,179.81,180.17,6033.0,169.6552,169.957,169.5421,169.8815,6033.0
2018-11-15 13:30:00,180.23,180.55,180.17,180.55,5423.0,169.9381,170.2398,169.8815,170.2398,5423.0
2018-11-15 13:35:00,180.57,180.64,180.07,180.16,7695.0,170.2587,170.3247,169.7872,169.8721,7695.0
2018-11-15 13:40:00,180.24,180.54,180.15,180.49,3710.0,169.9475,170.2304,169.8627,170.1832,3710.0
2018-11-15 13:45:00,180.49,180.84,180.18,180.18,6849.0,170.1832,170.5133,169.891,169.891,6849.0
2018-11-15 13:50:00,180.24,180.93,180.14,180.69,3800.0,169.9475,170.5981,169.8532,170.3718,3800.0
2018-11-15 13:55:00,180.78,181.09,180.74,180.98,4495.0,170.4567,170.749,170.419,170.6453,4495.0
2018-11-15 14:00:00,180.95,181.1,180.83,180.83,12388.0,170.617,170.7584,170.5038,170.5038,12388.0
2018-11-15 14:05:00,180.78,181.06,180.78,180.94,5800.0,170.4567,170.7207,170.4567,170.6076,5800.0
2018-11-15 14:10:00,180.89,180.95,180.71,180.92,6485.0,170.5604,170.617,170.3907,170.5887,6485.0
2018-11-15 14:15:00,180.97,180.98,180.53,180.64,3600.0,170.6358,170.6453,170.221,170.3247,3600.0
2018-11-15 14:20:00,180.63,180.93,180.63,180.76,2743.0,170.3153,170.5981,170.3153,170.4378,2743.0
2018-11-15 14:25:00,180.84,181.26,180.82,181.25,5519.0,170.5133,170.9093,170.4944,170.8998,5519.0
2018-11-15 14:30:00,181.23,181.57,181.22,181.48,4300.0,170.881,171.2016,170.8716,171.1167,4300.0
2018-11-15 14:35:00,181.46,181.47,181.06,181.32,5129.0,171.0979,171.1073,170.7207,170.9659,5129.0
2018-11-15 14:40:00,181.24,181.31,181.13,181.23,5175.0,170.8904,170.9564,170.7867,170.881,5175.0
2018-11-15 14:45:00,181.25,181.56,181.25,181.39,5400.0,170.8998,171.1921,170.8998,171.0319,5400.0
2018-11-15 14:50:00,181.41,181.42,180.91,181.05,3800.0,171.0507,171.0601,170.5793,170.7113,3800.0
2018-11-15 14:55:00,181.07,181.16,180.95,181.13,4300.0,170.7301,170.815,170.617,170.7867,4300.0
2018-11-15 15:00:00,181.14,181.14,180.2,180.49,14704.0,170.7961,170.7961,169.9098,170.1832,14704.0
2018-11-15 15:05:00,180.62,181.32,180.58,181.11,10206.0,170.3058,170.9659,170.2681,170.7678,10206.0
2018-11-15 15:10:00,181.14,181.63,181.1,181.59,8365.0,170.7961,171.2581,170.7584,171.2204,8365.0
2018-11-15 15:15:00,181.63,181.67,180.93,180.93,9694.0,171.2581,171.2959,170.5981,170.5981,9694.0
2018-11-15 15:20:00,180.88,180.93,180.48,180.61,9245.0,170.551,170.5981,170.1738,170.2964,9245.0
2018-11-15 15:25:00,180.65,181.01,180.65,180.66,19223.0,170.3341,170.6736,170.3341,170.3435,19223.0
2018-11-15 15:30:00,180.66,181.09,180.63,180.83,12123.0,170.3435,170.749,170.3153,170.5038,12123.0
2018-11-15 15:35:00,180.84,181.14,180.84,181.09,14635.0,170.5133,170.7961,170.5133,170.749,14635.0
2018-11-15 15:40:00,181.15,181.15,180.62,180.8,15198.0,170.8056,170.8056,170.3058,170.4755,15198.0
2018-11-15 15:45:00,180.74,180.93,180.59,180.59,20650.0,170.419,170.5981,170.2775,170.2775,20650.0
2018-11-15 15:50:00,180.61,181.03,180.61,180.94,21900.0,170.2964,170.6924,170.2964,170.6076,21900.0
2018-11-15 15:55:00,180.88,181.2,180.65,181.2,38094.0,170.551,170.8527,170.3341,170.8527,38094.0
2018-11-16 09:30:00,180.16,181.06,179.78,180.33,61626.0,169.8721,170.7207,169.5138,170.0324,61626.0
2018-11-16 09:35:00,180.08,180.45,179.79,179.97,8101.0,169.7967,170.1455,169.5232,169.6929,8101.0
2018-11-16 09:40:00,180.07,180.52,179.76,180.1,13381.0,169.7872,170.2115,169.4949,169.8155,13381.0
2018-11-16 09:45:00,180.11,180.53,179.93,180.36,9422.0,169.8249,170.221,169.6552,170.0607,9422.0
2018-11-16 09:50:00,180.39,180.89,180.19,180.89,6858.0,170.089,170.5604,169.9004,170.5604,6858.0
2018-11-16 09:55:00,180.89,181.22,180.81,181.22,4802.0,170.5604,170.8716,170.485,170.8716,4802.0
2018-11-16 10:00:00,181.24,181.24,180.76,181.22,4706.0,170.8904,170.8904,170.4378,170.8716,4706.0
2018-11-16 10:05:00,181.16,181.21,180.4,180.45,4861.0,170.815,170.8621,170.0984,170.1455,4861.0
2018-11-16 10:10:00,180.44,180.63,180.4,180.63,4783.0,170.1361,170.3153,170.0984,170.3153,4783.0
2018-11-16 10:15:00,180.64,180.81,180.47,180.47,4100.0,170.3247,170.485,170.1644,170.1644,4100.0
2018-11-16 10:20:00,180.34,180.43,180.18,180.18,6876.0,170.0418,170.1267,169.891,169.891,6876.0
2018-11-16 10:25:00,180.2,180.38,180.05,180.05,7092.0,169.9098,170.0795,169.7684,169.7684,7092.0
2018-11-16 10:30:00,180.17,180.6,180.07,180.56,5456.0,169.8815,170.287,169.7872,170.2493,5456.0
2018-11-16 10:35:00,180.49,180.76,180.43,180.64,4134.0,170.1832,170.4378,170.1267,170.3247,4134.0
2018-11-16 10:40:00,180.67,180.94,180.64,180.67,7097.0,170.353,170.6076,170.3247,170.353,7097.0
2018-11-16 10:45:00,180.78,180.86,180.44,180.59,6016.0,170.4567,170.5321,170.1361,170.2775,6016.0
2018-11-16 10:50:00,180.59,180.59,180.35,180.5,3138.0,170.2775,170.2775,170.0512,170.1927,3138.0
2018-11-16 10:55:00,180.5,180.66,180.43,180.44,2826.0,170.1927,170.3435,170.1267,170.1361,2826.0
2018-11-16 11:00:00,180.52,180.65,180.43,180.59,3300.0,170.2115,170.3341,170.1267,170.2775,3300.0
2018-11-16 11:05:00,180.66,180.9,180.63,180.63,8631.0,170.3435,170.5698,170.3153,170.3153,8631.0
2018-11-16 11:10:00,180.64,180.72,180.44,180.52,4585.0,170.3247,170.4001,170.1361,170.2115,4585.0
2018-11-16 11:15:00,180.54,180.72,180.49,180.64,2600.0,170.2304,170.4001,170.1832,170.3247,2600.0
2018-11-16 11:20:00,180.47,180.55,180.35,180.45,3100.0,170.1644,170.2398,170.0512,170.1455,3100.0
2018-11-16 11:25:00,180.55,180.86,180.55,180.81,3000.0,170.2398,170.5321,170.2398,170.485,3000.0
2018-11-16 11:30:00,180.84,180.89,180.48,180.61,3600.0,170.5133,170.5604,170.1738,170.2964,3600.0
2018-11-16 11:35:00,180.7,180.84,180.64,180.74,3200.0,170.3813,170.5133,170.3247,170.419,3200.0
2018-11-16 11:40:00,180.72,180.72,180.57,180.57,700.0,170.4001,170.4001,170.2587,170.2587,700.0
2018-11-16 11:45:00,180.68,180.81,180.65,180.81,5391.0,170.3624,170.485,170.3341,170.485,5391.0
2018-11-16 11:50:00,180.7,180.74,180.46,180.58,9181.0,170.3813,170.419,170.155,170.2681,9181.0
2018-11-16 11:55:00,180.58,181.02,180.55,180.97,3329.0,170.2681,170.683,170.2398,170.6358,3329.0
2018-11-16 12:00:00,181.01,181.01,180.58,180.67,5621.0,170.6736,170.6736,170.2681,170.353,5621.0
2018-11-16 12:05:00,180.75,181.21,180.7,181.15,7778.0,170.4284,170.8621,170.3813,170.8056,7778.0
2018-11-16 12:10:00,181.18,181.27,181.12,181.27,1300.0,170.8338,170.9187,170.7773,170.9187,1300.0
2018-11-16 12:15:00,181.24,181.34,181.22,181.34,2050.0,170.8904,170.9847,170.8716,170.9847,2050.0
2018-11-16 12:20:00,181.34,181.43,181.28,181.38,4507.0,170.9847,171.0696,170.9281,171.0224,4507.0
2018-11-16 12:25:00,181.41,181.41,181.25,181.29,2200.0,171.0507,171.0507,170.8998,170.9376,2200.0
2018-11-16 12:30:00,181.28,181.73,181.21,181.72,10172.0,170.9281,171.3524,170.8621,171.343,10172.0
2018-11-16 12:35:00,181.83,182.41,181.79,182.34,6833.0,171.4467,171.9936,171.409,171.9276,6833.0
2018-11-16 12:40:00,182.38,182.65,182.22,182.48,4405.0,171.9653,172.2199,171.8145,172.0596,4405.0
2018-11-16 12:45:00,182.57,183.15,182.57,182.82,4660.0,172.1445,172.6914,172.1445,172.3802,4660.0
2018-11-16 12:50:00,182.81,182.9,182.54,182.54,7054.0,172.3708,172.4556,172.1162,172.1162,7054.0
2018-11-16 12:55:00,182.54,182.54,182.17,182.2,2225.0,172.1162,172.1162,171.7673,171.7956,2225.0
2018-11-16 13:00:00,182.24,182.39,182.05,182.11,18258.0,171.8333,171.9748,171.6542,171.7107,18258.0
2018-11-16 13:05:00,182.07,182.07,181.76,181.84,2721.0,171.673,171.673,171.3807,171.4562,2721.0
2018-11-16 13:10:00,181.9,182.01,181.89,181.98,1200.0,171.5127,171.6164,171.5033,171.5882,1200.0
2018-11-16 13:15:00,181.89,182.15,181.89,182.02,4263.0,171.5033,171.7485,171.5033,171.6259,4263.0
2018-11-16 13:20:00,182.04,182.18,181.92,182.18,3750.0,171.6447,171.7767,171.5316,171.7767,3750.0
2018-11-16 13:25:00,182.11,182.22,181.86,181.95,4075.0,171.7107,171.8145,171.475,171.5599,4075.0
2018-11-16 13:30:00,181.94,181.98,181.81,181.89,2650.0,171.5504,171.5882,171.4279,171.5033,2650.0
2018-11-16 13:35:00,181.81,181.88,181.77,181.79,2071.0,171.4279,171.4939,171.3902,171.409,2071.0
2018-11-16 13:40:00,181.9,181.93,181.49,181.64,3866.0,171.5127,171.541,171.1261,171.2676,3866.0
2018-11-16 13:45:00,181.58,181.67,181.53,181.67,2000.0,171.211,171.2959,171.1639,171.2959,2000.0
2018-11-16 13:50:00,181.71,181.77,181.6,181.61,2615.0,171.3336,171.3902,171.2299,171.2393,2615.0
2018-11-16 13:55:00,181.74,181.9,181.72,181.82,1600.0,171.3619,171.5127,171.343,171.4373,1600.0
2018-11-16 14:00:00,181.85,182.01,181.79,181.79,3604.0,171.4656,171.6164,171.409,171.409,3604.0
2018-11-16 14:05:00,181.87,182.01,181.63,181.64,2975.0,171.4844,171.6164,171.2581,171.2676,2975.0
2018-11-16 14:10:00,181.78,181.87,181.61,181.61,2000.0,171.3996,171.4844,171.2393,171.2393,2000.0
2018-11-16 14:15:00,181.51,181.82,181.51,181.74,2150.0,171.145,171.4373,171.145,171.3619,2150.0
2018-11-16 14:20:00,181.66,181.68,181.34,181.35,2401.0,171.2864,171.3053,170.9847,170.9941,2401.0
2018-11-16 14:25:00,181.31,181.77,181.31,181.68,5803.0,170.9564,171.3902,170.9564,171.3053,5803.0
2018-11-16 14:30:00,181.77,181.81,181.59,181.81,7019.0,171.3902,171.4279,171.2204,171.4279,7019.0
2018-11-16 14:35:00,181.7,181.81,181.63,181.65,11225.0,171.3242,171.4279,171.2581,171.277,11225.0
2018-11-16 14:40:00,181.59,181.59,181.46,181.47,4434.0,171.2204,171.2204,171.0979,171.1073,4434.0
2018-11-16 14:45:00,181.52,181.66,181.4,181.56,6519.0,171.1544,171.2864,171.0413,171.1921,6519.0
2018-11-16 14:50:00,181.55,181.66,181.38,181.66,3393.0,171.1827,171.2864,171.0224,171.2864,3393.0
2018-11-16 14:55:00,181.65,181.75,181.61,181.63,3513.0,171.277,171.3713,171.2393,171.2581,3513.0
2018-11-16 15:00:00,181.68,181.89,181.64,181.68,7414.0,171.3053,171.5033,171.2676,171.3053,7414.0
2018-11-16 15:05:00,181.7,181.77,181.56,181.7,7255.0,171.3242,171.3902,171.1921,171.3242,7255.0
2018-11-16 15:10:00,181.78,181.85,181.7,181.77,6143.0,171.3996,171.4656,171.3242,171.3902,6143.0
2018-11-16 15:15:00,181.8,181.96,181.74,181.95,8209.0,171.4184,171.5693,171.3619,171.5599,8209.0
2018-11-16 15:20:00,181.92,181.99,181.79,181.82,4597.0,171.5316,171.5976,171.409,171.4373,4597.0
2018-11-16 15:25:00,181.87,181.91,181.64,181.65,7459.0,171.4844,171.5222,171.2676,171.277,7459.0
2018-11-16 15:30:00,181.61,181.66,181.49,181.5,11198.0,171.2393,171.2864,171.1261,171.1356,11198.0
2018-11-16 15:35:00,181.53,181.77,181.5,181.72,9505.0,171.1639,171.3902,171.1356,171.343,9505.0
2018-11-16 15:40:00,181.74,181.79,181.51,181.51,9638.0,171.3619,171.409,171.145,171.145,9638.0
2018-11-16 15:45:00,181.52,181.63,181.21,181.23,23232.0,171.1544,171.2581,170.8621,170.881,23232.0
2018-11-16 15:50:00,181.27,181.3,181.09,181.15,22653.0,170.9187,170.947,170.749,170.8056,22653.0
2018-11-16 15:55:00,181.14,181.35,180.93,181.29,59267.0,170.7961,170.9941,170.5981,170.9376,59267.0
2018-11-19 09:30:00,181.08,181.08,180.62,180.85,48976.0,170.7396,170.7396,170.3058,170.5227,48976.0
2018-11-19 09:35:00,180.92,181.55,180.71,181.33,58759.0,170.5887,171.1827,170.3907,170.9753,58759.0
2018-11-19 09:40:00,181.44,181.61,181.19,181.19,53834.0,171.079,171.2393,170.8433,170.8433,53834.0
2018-11-19 09:45:00,181.2,181.24,180.63,180.71,22349.0,170.8527,170.8904,170.3153,170.3907,22349.0
2018-11-19 09:50:00,180.78,180.78,180.03,180.03,4603.0,170.4567,170.4567,169.7495,169.7495,4603.0
2018-11-19 09:55:00,179.91,180.68,179.76,180.49,32450.0,169.6364,170.3624,169.4949,170.1832,32450.0
2018-11-19 10:00:00,180.48,180.52,180.14,180.14,4600.0,170.1738,170.2115,169.8532,169.8532,4600.0
2018-11-19 10:05:00,180.35,180.35,179.66,179.73,7654.0,170.0512,170.0512,169.4006,169.4666,7654.0
2018-11-19 10:10:00,179.81,180.11,179.71,179.99,6497.0,169.5421,169.8249,169.4478,169.7118,6497.0
2018-11-19 10:15:00,179.99,180.02,179.54,179.54,13201.0,169.7118,169.7401,169.2875,169.2875,13201.0
2018-11-19 10:20:00,179.6,179.66,179.0,179.1,6680.0,169.3441,169.4006,168.7783,168.8726,6680.0
2018-11-19 10:25:00,179.11,179.44,179.01,179.2,8332.0,168.8821,169.1932,168.7878,168.9669,8332.0
2018-11-19 10:30:00,179.05,179.11,178.56,178.62,14650.0,168.8255,168.8821,168.3635,168.42,14650.0
2018-11-19 10:35:00,178.66,179.02,178.66,179.02,4300.0,168.4577,168.7972,168.4577,168.7972,4300.0
2018-11-19 10:40:00,179.09,179.27,179.05,179.24,9363.0,168.8632,169.0329,168.8255,169.0046,9363.0
2018-11-19 10:45:00,179.41,179.45,179.27,179.4,5485.0,169.1649,169.2026,169.0329,169.1555,5485.0
2018-11-19 10:50:00,179.45,179.71,179.45,179.6,6603.0,169.2026,169.4478,169.2026,169.3441,6603.0
2018-11-19 10:55:00,179.54,179.59,179.36,179.51,9648.0,169.2875,169.3346,169.1178,169.2592,9648.0
2018-11-19 11:00:00,179.5,179.63,179.16,179.28,5536.0,169.2498,169.3724,168.9292,169.0423,5536.0
2018-11-19 11:05:00,179.19,179.5,179.19,179.26,6540.0,168.9575,169.2498,168.9575,169.0235,6540.0
2018-11-19 11:10:00,179.13,179.18,178.82,178.84,3364.0,168.9009,168.9481,168.6086,168.6275,3364.0
2018-11-19 11:15:00,178.84,178.85,178.62,178.81,7829.0,168.6275,168.6369,168.42,168.5992,7829.0
2018-11-19 11:20:00,178.78,179.13,178.71,179.03,18218.0,168.5709,168.9009,168.5049,168.8066,18218.0
2018-11-19 11:25:00,179.03,179.03,178.74,178.91,3621.0,168.8066,168.8066,168.5332,168.6935,3621.0
2018-11-19 11:30:00,178.89,179.0,178.78,178.87,7470.0,168.6746,168.7783,168.5709,168.6558,7470.0
2018-11-19 11:35:00,178.82,179.0,178.74,178.82,11208.0,168.6086,168.7783,168.5332,168.6086,11208.0
2018-11-19 11:40:00,178.73,178.95,178.59,178.87,7354.0,168.5238,168.7312,168.3917,168.6558,7354.0
2018-11-19 11:45:00,178.89,179.14,178.81,179.01,5458.0,168.6746,168.9103,168.5992,168.7878,5458.0
2018-11-19 11:50:00,178.92,178.94,177.86,177.96,5984.0,168.7029,168.7218,167.7034,167.7977,5984.0
2018-11-19 11:55:00,177.94,178.33,177.91,178.19,4280.0,167.7789,168.1466,167.7506,168.0146,4280.0
2018-11-19 12:00:00,178.19,178.36,177.93,177.94,4985.0,168.0146,168.1749,167.7694,167.7789,4985.0
2018-11-19 12:05:00,178.0,178.11,177.72,177.96,10448.0,167.8354,167.9392,167.5714,167.7977,10448.0
2018-11-19 12:10:00,177.96,178.43,177.96,178.08,2983.0,167.7977,168.2409,167.7977,167.9109,2983.0
2018-11-19 12:15:00,178.07,178.47,178.07,178.4,17156.0,167.9014,168.2786,167.9014,168.2126,17156.0
2018-11-19 12:20:00,178.33,178.49,178.13,178.17,3602.0,168.1466,168.2975,167.958,167.9957,3602.0
2018-11-19 12:25:00,178.12,178.12,177.83,178.03,6222.0,167.9486,167.9486,167.6751,167.8637,6222.0
2018-11-19 12:30:00,178.01,178.01,177.47,177.58,5590.0,167.8449,167.8449,167.3357,167.4394,5590.0
2018-11-19 12:35:00,177.62,178.26,177.62,178.26,4910.0,167.4771,168.0806,167.4771,168.0806,4910.0
2018-11-19 12:40:00,178.23,178.4,178.22,178.34,2992.0,168.0523,168.2126,168.0429,168.156,2992.0
2018-11-19 12:45:00,178.35,178.43,178.27,178.37,5347.0,168.1655,168.2409,168.09,168.1843,5347.0
2018-11-19 12:50:00,178.34,178.53,178.16,178.42,11576.0,168.156,168.3352,167.9863,168.2315,11576.0
2018-11-19 12:55:00,178.46,178.69,178.4,178.69,4108.0,168.2692,168.486,168.2126,168.486,4108.0
2018-11-19 13:00:00,178.59,178.79,178.42,178.78,3762.0,168.3917,168.5803,168.2315,168.5709,3762.0
2018-11-19 13:05:00,178.8,178.87,178.22,178.26,5300.0,168.5898,168.6558,168.0429,168.0806,5300.0
2018-11-19 13:10:00,178.29,178.57,178.25,178.37,9075.0,168.1089,168.3729,168.0712,168.1843,9075.0
2018-11-19 13:15:00,178.37,178.43,178.05,178.43,5339.0,168.1843,168.2409,167.8826,168.2409,5339.0
2018-11-19 13:20:00,178.44,178.45,178.13,178.13,4832.0,168.2503,168.2597,167.958,167.958,4832.0
2018-11-19 13:25:00,178.17,178.29,177.94,177.97,8231.0,167.9957,168.1089,167.7789,167.8072,8231.0
2018-11-19 13:30:00,177.93,177.97,177.61,177.72,6768.0,167.7694,167.8072,167.4677,167.5714,6768.0
2018-11-19 13:35:00,177.75,178.3,177.74,178.27,16376.0,167.5997,168.1183,167.5903,168.09,16376.0
2018-11-19 13:40:00,178.27,178.4,178.12,178.4,8144.0,168.09,168.2126,167.9486,168.2126,8144.0
2018-11-19 13:45:00,178.42,178.42,178.19,178.21,3940.0,168.2315,168.2315,168.0146,168.0334,3940.0
2018-11-19 13:50:00,178.21,178.23,177.96,177.96,23429.0,168.0334,168.0523,167.7977,167.7977,23429.0
2018-11-19 13:55:00,178.06,178.08,177.67,177.67,3800.0,167.892,167.9109,167.5243,167.5243,3800.0
2018-11-19 14:00:00,177.59,177.62,177.38,177.43,8542.0,167.4489,167.4771,167.2508,167.298,8542.0
2018-11-19 14:05:00,177.38,177.66,177.29,177.63,7996.0,167.2508,167.5149,167.166,167.4866,7996.0
2018-11-19 14:10:00,177.59,177.64,177.29,177.41,6174.0,167.4489,167.496,167.166,167.2791,6174.0
2018-11-19 14:15:00,177.35,177.85,177.31,177.6,6642.0,167.2226,167.694,167.1848,167.4583,6642.0
2018-11-19 14:20:00,177.58,177.76,177.37,177.73,7855.0,167.4394,167.6091,167.2414,167.5809,7855.0
2018-11-19 14:25:00,177.77,177.91,177.69,177.69,5214.0,167.6186,167.7506,167.5431,167.5431,5214.0
2018-11-19 14:30:00,177.67,177.81,177.54,177.78,7428.0,167.5243,167.6563,167.4017,167.628,7428.0
2018-11-19 14:35:00,177.72,177.83,177.42,177.81,7878.0,167.5714,167.6751,167.2886,167.6563,7878.0
2018-11-19 14:40:00,177.85,177.92,177.62,177.62,4490.0,167.694,167.76,167.4771,167.4771,4490.0
2018-11-19 14:45:00,177.58,177.94,177.54,177.77,6568.0,167.4394,167.7789,167.4017,167.6186,6568.0
2018-11-19 14:50:00,177.86,177.94,177.7,177.89,6794.0,167.7034,167.7789,167.5526,167.7317,6794.0
2018-11-19 14:55:00,177.94,178.08,177.8,177.87,17028.0,167.7789,167.9109,167.6469,167.7129,17028.0
2018-11-19 15:00:00,177.87,177.93,177.58,177.82,14528.0,167.7129,167.7694,167.4394,167.6657,14528.0
2018-11-19 15:05:00,177.77,177.98,177.75,177.75,7543.0,167.6186,167.8166,167.5997,167.5997,7543.0
2018-11-19 15:10:00,177.78,178.38,177.78,178.22,11543.0,167.628,168.1937,167.628,168.0429,11543.0
2018-11-19 15:15:00,178.23,178.3,177.96,178.04,8720.0,168.0523,168.1183,167.7977,167.8732,8720.0
2018-11-19 15:20:00,178.04,178.2,178.04,178.06,8686.0,167.8732,168.024,167.8732,167.892,8686.0
2018-11-19 15:25:00,178.06,178.09,177.76,177.86,5613.0,167.892,167.9203,167.6091,167.7034,5613.0
2018-11-19 15:30:00,177.89,178.02,177.72,177.72,9550.0,167.7317,167.8543,167.5714,167.5714,9550.0
2018-11-19 15:35:00,177.64,177.71,177.55,177.64,11035.0,167.496,167.562,167.4111,167.496,11035.0
2018-11-19 15:40:00,177.61,177.61,177.1,177.12,13672.0,167.4677,167.4677,166.9868,167.0057,13672.0
2018-11-19 15:45:00,177.12,177.21,176.96,177.06,25419.0,167.0057,167.0906,166.8548,166.9491,25419.0
2018-11-19 15:50:00,177.08,177.18,176.9,177.1,26932.0,166.968,167.0623,166.7983,166.9868,26932.0
2018-11-19 15:55:00,177.07,177.28,176.89,177.28,61814.0,166.9585,167.1566,166.7888,167.1566,61814.0
2018-11-20 09:30:00,175.25,175.27,173.96,174.31,119494.0,165.2425,165.2613,164.0261,164.3562,119494.0
2018-11-20 09:35:00,174.31,175.74,174.1,175.0,33109.0,164.3562,165.7045,164.1581,165.0068,33109.0
2018-11-20 09:40:00,174.94,175.44,174.69,175.11,61214.0,164.9502,165.4216,164.7145,165.1105,61214.0
2018-11-20 09:45:00,174.97,175.23,174.49,174.85,11914.0,164.9785,165.2236,164.5259,164.8653,11914.0
2018-11-20 09:50:00,174.62,174.64,173.54,173.93,52093.0,164.6485,164.6673,163.6301,163.9979,52093.0
2018-11-20 09:55:00,173.96,173.96,173.12,173.8,13082.0,164.0261,164.0261,163.2341,163.8753,13082.0
2018-11-20 10:00:00,173.82,174.3,173.72,174.11,52079.0,163.8941,164.3467,163.7998,164.1676,52079.0
2018-11-20 10:05:00,174.18,174.18,173.28,173.47,21770.0,164.2336,164.2336,163.385,163.5641,21770.0
2018-11-20 10:10:00,173.47,173.74,173.32,173.51,16796.0,163.5641,163.8187,163.4227,163.6018,16796.0
2018-11-20 10:15:00,173.42,174.12,173.41,174.03,85187.0,163.517,164.177,163.5075,164.0921,85187.0
2018-11-20 10:20:00,174.11,174.42,173.99,174.25,6252.0,164.1676,164.4599,164.0544,164.2996,6252.0
2018-11-20 10:25:00,174.2,174.46,174.0,174.09,13906.0,164.2524,164.4976,164.0639,164.1487,13906.0
2018-11-20 10:30:00,174.1,174.39,173.94,173.96,9240.0,164.1581,164.4316,164.0073,164.0261,9240.0
2018-11-20 10:35:00,174.02,174.49,174.02,174.34,15285.0,164.0827,164.5259,164.0827,164.3844,15285.0
2018-11-20 10:40:00,174.42,174.75,174.35,174.47,24480.0,164.4599,164.771,164.3939,164.507,24480.0
2018-11-20 10:45:00,174.43,174.43,173.91,174.31,16342.0,164.4693,164.4693,163.979,164.3562,16342.0
2018-11-20 10:50:00,174.29,174.99,174.13,174.99,14930.0,164.3373,164.9973,164.1864,164.9973,14930.0
2018-11-20 10:55:00,174.99,175.26,174.88,175.23,7582.0,164.9973,165.2519,164.8936,165.2236,7582.0
2018-11-20 11:00:00,175.17,175.4,175.02,175.02,18683.0,165.167,165.3839,165.0256,165.0256,18683.0
2018-11-20 11:05:00,175.05,175.64,174.98,175.46,104054.0,165.0539,165.6102,164.9879,165.4405,104054.0
2018-11-20 11:10:00,175.38,175.68,175.17,175.61,8357.0,165.3651,165.6479,165.167,165.5819,8357.0
2018-11-20 11:15:00,175.52,175.52,174.8,174.93,15235.0,165.4971,165.4971,164.8182,164.9407,15235.0
2018-11-20 11:20:00,174.87,175.15,174.87,174.87,4740.0,164.8842,165.1482,164.8842,164.8842,4740.0
2018-11-20 11:25:00,174.91,175.0,174.73,174.74,5134.0,164.9219,165.0068,164.7522,164.7616,5134.0
2018-11-20 11:30:00,174.82,175.17,174.78,174.95,48886.0,164.837,165.167,164.7993,164.9596,48886.0
2018-11-20 11:35:00,175.03,175.74,174.86,175.62,4468.0,165.035,165.7045,164.8747,165.5913,4468.0
2018-11-20 11:40:00,175.61,176.24,175.61,176.18,4154.0,165.5819,166.1759,165.5819,166.1194,4154.0
2018-11-20 11:45:00,176.26,176.3,176.02,176.18,3224.0,166.1948,166.2325,165.9685,166.1194,3224.0
2018-11-20 11:50:00,176.22,176.29,175.91,176.16,5452.0,166.1571,166.2231,165.8648,166.1005,5452.0
2018-11-20 11:55:00,176.14,176.55,176.02,176.11,4724.0,166.0817,166.4682,165.9685,166.0534,4724.0
2018-11-20 12:00:00,176.25,176.6,176.08,176.6,3602.0,166.1854,166.5154,166.0251,166.5154,3602.0
2018-11-20 12:05:00,176.55,176.55,176.13,176.29,3111.0,166.4682,166.4682,166.0722,166.2231,3111.0
2018-11-20 12:10:00,176.29,176.39,176.12,176.18,3301.0,166.2231,166.3174,166.0628,166.1194,3301.0
2018-11-20 12:15:00,176.15,176.19,175.9,175.99,3203.0,166.0911,166.1288,165.8554,165.9402,3203.0
2018-11-20 12:20:00,176.03,176.03,175.79,175.99,7205.0,165.9779,165.9779,165.7516,165.9402,7205.0
2018-11-20 12:25:00,176.13,176.55,176.12,176.3,4900.0,166.0722,166.4682,166.0628,166.2325,4900.0
2018-11-20 12:30:00,176.38,176.49,176.19,176.23,4450.0,166.3079,166.4117,166.1288,166.1665,4450.0
2018-11-20 12:35:00,176.24,176.31,176.11,176.11,5230.0,166.1759,166.2419,166.0534,166.0534,5230.0
2018-11-20 12:40:00,176.18,176.18,175.96,175.96,4722.0,166.1194,166.1194,165.9119,165.9119,4722.0
2018-11-20 12:45:00,175.87,175.89,175.7,175.85,3958.0,165.8271,165.8459,165.6668,165.8082,3958.0
2018-11-20 12:50:00,175.79,176.03,175.73,176.0,8968.0,165.7516,165.9779,165.6951,165.9496,8968.0
2018-11-20 12:55:00,176.0,176.04,175.7,175.72,4567.0,165.9496,165.9874,165.6668,165.6856,4567.0
2018-11-20 13:00:00,175.71,175.82,175.52,175.67,9473.0,165.6762,165.7799,165.4971,165.6385,9473.0
2018-11-20 13:05:00,175.72,175.92,175.72,175.87,4999.0,165.6856,165.8742,165.6856,165.8271,4999.0
2018-11-20 13:10:00,175.87,175.87,175.47,175.7,4205.0,165.8271,165.8271,165.4499,165.6668,4205.0
2018-11-20 13:15:00,175.7,175.77,175.31,175.34,6589.0,165.6668,165.7328,165.299,165.3273,6589.0
2018-11-20 13:20:00,175.26,175.29,174.94,175.0,4963.0,165.2519,165.2802,164.9502,165.0068,4963.0
2018-11-20 13:25:00,174.95,175.28,174.93,175.23,8906.0,164.9596,165.2708,164.9407,165.2236,8906.0
2018-11-20 13:30:00,175.21,175.58,175.15,175.46,4668.0,165.2048,165.5536,165.1482,165.4405,4668.0
2018-11-20 13:35:00,175.43,175.48,175.07,175.28,3539.0,165.4122,165.4593,165.0728,165.2708,3539.0
2018-11-20 13:40:00,175.28,175.92,175.28,175.81,4637.0,165.2708,165.8742,165.2708,165.7705,4637.0
2018-11-20 13:45:00,175.76,175.87,175.61,175.71,3873.0,165.7234,165.8271,165.5819,165.6762,3873.0
2018-11-20 13:50:00,175.72,175.81,175.58,175.61,3700.0,165.6856,165.7705,165.5536,165.5819,3700.0
2018-11-20 13:55:00,175.61,175.65,175.35,175.35,8529.0,165.5819,165.6196,165.3368,165.3368,8529.0
2018-11-20 14:00:00,175.34,175.34,174.96,175.04,9208.0,165.3273,165.3273,164.969,165.0445,9208.0
2018-11-20 14:05:00,174.96,175.13,174.86,175.0,20780.0,164.969,165.1293,164.8747,165.0068,20780.0
2018-11-20 14:10:00,175.1,175.56,175.1,175.54,5928.0,165.101,165.5348,165.101,165.5159,5928.0
2018-11-20 14:15:00,175.58,175.81,175.54,175.7,6176.0,165.5536,165.7705,165.5159,165.6668,6176.0
2018-11-20 14:20:00,175.77,175.77,175.22,175.37,8334.0,165.7328,165.7328,165.2142,165.3556,8334.0
2018-11-20 14:25:00,175.41,175.48,175.01,175.14,5830.0,165.3933,165.4593,165.0162,165.1388,5830.0
2018-11-20 14:30:00,175.19,175.82,175.14,175.78,8459.0,165.1859,165.7799,165.1388,165.7422,8459.0
2018-11-20 14:35:00,175.88,175.92,175.56,175.56,5487.0,165.8365,165.8742,165.5348,165.5348,5487.0
2018-11-20 14:40:00,175.63,175.71,175.22,175.22,5315.0,165.6008,165.6762,165.2142,165.2142,5315.0
2018-11-20 14:45:00,175.28,175.41,175.04,175.04,5261.0,165.2708,165.3933,165.0445,165.0445,5261.0
2018-11-20 14:50:00,175.0,175.44,175.0,175.26,5800.0,165.0068,165.4216,165.0068,165.2519,5800.0
2018-11-20 14:55:00,175.26,175.57,175.16,175.4,6509.0,165.2519,165.5442,165.1576,165.3839,6509.0
2018-11-20 15:00:00,175.42,175.64,174.98,175.06,5753.0,165.4028,165.6102,164.9879,165.0633,5753.0
2018-11-20 15:05:00,175.03,175.24,174.84,175.23,16227.0,165.035,165.233,164.8559,165.2236,16227.0
2018-11-20 15:10:00,175.21,175.44,175.09,175.24,9856.0,165.2048,165.4216,165.0916,165.233,9856.0
2018-11-20 15:15:00,175.22,175.76,175.13,175.67,7026.0,165.2142,165.7234,165.1293,165.6385,7026.0
2018-11-20 15:20:00,175.62,175.89,175.6,175.71,10175.0,165.5913,165.8459,165.5725,165.6762,10175.0
2018-11-20 15:25:00,175.71,176.02,175.48,175.92,12416.0,165.6762,165.9685,165.4593,165.8742,12416.0
2018-11-20 15:30:00,175.91,175.97,175.69,175.94,20405.0,165.8648,165.9214,165.6573,165.8931,20405.0
2018-11-20 15:35:00,175.88,176.06,175.85,176.05,14385.0,165.8365,166.0062,165.8082,165.9968,14385.0
2018-11-20 15:40:00,176.1,176.1,175.62,175.68,16608.0,166.0439,166.0439,165.5913,165.6479,16608.0
2018-11-20 15:45:00,175.71,175.78,175.49,175.58,65454.0,165.6762,165.7422,165.4688,165.5536,65454.0
2018-11-20 15:50:00,175.6,175.66,175.43,175.55,38787.0,165.5725,165.6291,165.4122,165.5253,38787.0
2018-11-20 15:55:00,175.56,175.89,175.52,175.6,64011.0,165.5348,165.8459,165.4971,165.5725,64011.0
2018-11-21 09:30:00,177.63,177.99,176.67,177.28,22123.0,167.4866,167.826,166.5814,167.1566,22123.0
2018-11-21 09:35:00,177.45,177.77,176.64,177.05,9060.0,167.3168,167.6186,166.5531,166.9397,9060.0
2018-11-21 09:40:00,177.07,177.59,177.04,177.49,6172.0,166.9585,167.4489,166.9303,167.3546,6172.0
2018-11-21 09:45:00,177.49,177.6,177.01,177.2,5781.0,167.3546,167.4583,166.902,167.0811,5781.0
2018-11-21 09:50:00,177.09,177.17,176.62,176.81,13770.0,166.9774,167.0528,166.5342,166.7134,13770.0
2018-11-21 09:55:00,176.83,177.22,176.83,177.02,5960.0,166.7322,167.1,166.7322,166.9114,5960.0
2018-11-21 10:00:00,177.31,177.47,177.03,177.37,6881.0,167.1848,167.3357,166.9208,167.2414,6881.0
2018-11-21 10:05:00,177.29,177.39,176.93,177.03,7438.0,167.166,167.2603,166.8265,166.9208,7438.0
2018-11-21 10:10:00,177.11,177.32,177.02,177.31,11000.0,166.9963,167.1943,166.9114,167.1848,11000.0
2018-11-21 10:15:00,177.41,177.82,177.38,177.62,6738.0,167.2791,167.6657,167.2508,167.4771,6738.0
2018-11-21 10:20:00,177.61,177.82,177.47,177.73,3778.0,167.4677,167.6657,167.3357,167.5809,3778.0
2018-11-21 10:25:00,177.82,178.0,177.68,177.81,6312.0,167.6657,167.8354,167.5337,167.6563,6312.0
2018-11-21 10:30:00,177.8,177.89,177.5,177.67,14778.0,167.6469,167.7317,167.364,167.5243,14778.0
2018-11-21 10:35:00,177.75,177.75,177.33,177.43,6833.0,167.5997,167.5997,167.2037,167.298,6833.0
2018-11-21 10:40:00,177.41,177.69,177.37,177.47,7063.0,167.2791,167.5431,167.2414,167.3357,7063.0
2018-11-21 10:45:00,177.48,177.48,177.2,177.28,7677.0,167.3451,167.3451,167.0811,167.1566,7677.0
2018-11-21 10:50:00,177.3,177.41,177.17,177.17,12969.0,167.1754,167.2791,167.0528,167.0528,12969.0
2018-11-21 10:55:00,177.18,177.24,176.95,177.12,7723.0,167.0623,167.1188,166.8454,167.0057,7723.0
2018-11-21 11:00:00,177.16,177.34,177.02,177.33,4426.0,167.0434,167.2131,166.9114,167.2037,4426.0
2018-11-21 11:05:00,177.31,177.4,177.31,177.36,2880.0,167.1848,167.2697,167.1848,167.232,2880.0
2018-11-21 11:10:00,177.47,178.04,177.47,178.03,7034.0,167.3357,167.8732,167.3357,167.8637,7034.0
2018-11-21 11:15:00,178.03,178.11,177.84,178.11,6456.0,167.8637,167.9392,167.6846,167.9392,6456.0
2018-11-21 11:20:00,178.05,178.18,178.04,178.09,4900.0,167.8826,168.0052,167.8732,167.9203,4900.0
2018-11-21 11:25:00,178.14,178.18,177.9,178.0,3604.0,167.9674,168.0052,167.7411,167.8354,3604.0
2018-11-21 11:30:00,178.06,178.16,178.0,178.1,3525.0,167.892,167.9863,167.8354,167.9297,3525.0
2018-11-21 11:35:00,178.09,178.13,177.9,178.01,2562.0,167.9203,167.958,167.7411,167.8449,2562.0
2018-11-21 11:40:00,178.01,178.12,177.94,178.12,2993.0,167.8449,167.9486,167.7789,167.9486,2993.0
2018-11-21 11:45:00,178.05,178.37,178.02,178.28,5869.0,167.8826,168.1843,167.8543,168.0994,5869.0
2018-11-21 11:50:00,178.31,178.53,178.26,178.44,9430.0,168.1277,168.3352,168.0806,168.2503,9430.0
2018-11-21 11:55:00,178.41,178.42,178.13,178.29,4936.0,168.222,168.2315,167.958,168.1089,4936.0
2018-11-21 12:00:00,178.24,178.33,178.02,178.02,5215.0,168.0617,168.1466,167.8543,167.8543,5215.0
2018-11-21 12:05:00,177.93,177.94,177.79,177.89,4022.0,167.7694,167.7789,167.6374,167.7317,4022.0
2018-11-21 12:10:00,177.85,178.15,177.79,178.09,3823.0,167.694,167.9769,167.6374,167.9203,3823.0
2018-11-21 12:15:00,178.13,178.34,178.06,178.3,7603.0,167.958,168.156,167.892,168.1183,7603.0
2018-11-21 12:20:00,178.31,178.35,178.14,178.2,4500.0,168.1277,168.1655,167.9674,168.024,4500.0
2018-11-21 12:25:00,178.21,178.31,178.19,178.28,3890.0,168.0334,168.1277,168.0146,168.0994,3890.0
2018-11-21 12:30:00,178.27,178.27,178.15,178.17,4200.0,168.09,168.09,167.9769,167.9957,4200.0
2018-11-21 12:35:00,178.17,178.28,178.13,178.28,2527.0,167.9957,168.0994,167.958,168.0994,2527.0
2018-11-21 12:40:00,178.27,178.45,178.26,178.34,3470.0,168.09,168.2597,168.0806,168.156,3470.0
2018-11-21 12:45:00,178.33,178.49,178.31,178.48,3700.0,168.1466,168.2975,168.1277,168.288,3700.0
2018-11-21 12:50:00,178.5,178.54,178.43,178.53,4000.0,168.3069,168.3446,168.2409,168.3352,4000.0
2018-11-21 12:55:00,178.55,178.65,178.51,178.65,3400.0,168.354,168.4483,168.3163,168.4483,3400.0
2018-11-21 13:00:00,178.71,178.71,178.58,178.67,3900.0,168.5049,168.5049,168.3823,168.4672,3900.0
2018-11-21 13:05:00,178.67,178.78,178.64,178.67,3420.0,168.4672,168.5709,168.4389,168.4672,3420.0
2018-11-21 13:10:00,178.67,178.9,178.66,178.9,4679.0,168.4672,168.684,168.4577,168.684,4679.0
2018-11-21 13:15:00,178.86,178.91,178.76,178.84,5158.0,168.6463,168.6935,168.552,168.6275,5158.0
2018-11-21 13:20:00,178.82,178.82,178.58,178.73,9538.0,168.6086,168.6086,168.3823,168.5238,9538.0
2018-11-21 13:25:00,178.71,178.88,178.68,178.88,7099.0,168.5049,168.6652,168.4766,168.6652,7099.0
2018-11-21 13:30:00,178.84,178.97,178.8,178.91,5025.0,168.6275,168.75,168.5898,168.6935,5025.0
2018-11-21 13:35:00,178.9,179.02,178.81,179.02,5148.0,168.684,168.7972,168.5992,168.7972,5148.0
2018-11-21 13:40:00,179.03,179.24,179.03,179.24,5114.0,168.8066,169.0046,168.8066,169.0046,5114.0
2018-11-21 13:45:00,179.24,179.26,178.97,179.0,6559.0,169.0046,169.0235,168.75,168.7783,6559.0
2018-11-21 13:50:00,178.99,179.08,178.96,179.08,3188.0,168.7689,168.8538,168.7406,168.8538,3188.0
2018-11-21 13:55:00,178.98,179.13,178.93,179.13,4243.0,168.7595,168.9009,168.7123,168.9009,4243.0
2018-11-21 14:00:00,179.13,179.19,179.07,179.13,4807.0,168.9009,168.9575,168.8443,168.9009,4807.0
2018-11-21 14:05:00,179.08,179.23,179.03,179.23,4587.0,168.8538,168.9952,168.8066,168.9952,4587.0
2018-11-21 14:10:00,179.23,179.46,179.23,179.39,2618.0,168.9952,169.2121,168.9952,169.1461,2618.0
2018-11-21 14:15:00,179.36,179.44,179.28,179.37,2702.0,169.1178,169.1932,169.0423,169.1272,2702.0
2018-11-21 14:20:00,179.34,179.37,179.19,179.29,5056.0,169.0989,169.1272,168.9575,169.0518,5056.0
2018-11-21 14:25:00,179.32,179.46,179.32,179.41,3540.0,169.0801,169.2121,169.0801,169.1649,3540.0
2018-11-21 14:30:00,179.42,179.58,179.36,179.44,7203.0,169.1743,169.3252,169.1178,169.1932,7203.0
2018-11-21 14:35:00,179.42,179.45,179.22,179.33,5198.0,169.1743,169.2026,168.9858,169.0895,5198.0
2018-11-21 14:40:00,179.3,179.4,179.26,179.36,5564.0,169.0612,169.1555,169.0235,169.1178,5564.0
2018-11-21 14:45:00,179.31,179.31,179.07,179.07,3474.0,169.0706,169.0706,168.8443,168.8443,3474.0
2018-11-21 14:50:00,179.08,179.15,179.08,179.15,3690.0,168.8538,168.9198,168.8538,168.9198,3690.0
2018-11-21 14:55:00,179.1,179.1,178.88,178.88,4288.0,168.8726,168.8726,168.6652,168.6652,4288.0
2018-11-21 15:00:00,178.92,179.04,178.81,178.9,4023.0,168.7029,168.816,168.5992,168.684,4023.0
2018-11-21 15:05:00,178.9,179.0,178.85,178.97,10095.0,168.684,168.7783,168.6369,168.75,10095.0
2018-11-21 15:10:00,178.95,178.95,178.81,178.81,5411.0,168.7312,168.7312,168.5992,168.5992,5411.0
2018-11-21 15:15:00,178.81,178.95,178.71,178.72,7071.0,168.5992,168.7312,168.5049,168.5143,7071.0
2018-11-21 15:20:00,178.74,178.75,178.59,178.65,5421.0,168.5332,168.5426,168.3917,168.4483,5421.0
2018-11-21 15:25:00,178.65,178.71,178.37,178.41,9586.0,168.4483,168.5049,168.1843,168.222,9586.0
2018-11-21 15:30:00,178.36,178.37,177.97,178.16,9317.0,168.1749,168.1843,167.8072,167.9863,9317.0
2018-11-21 15:35:00,178.16,178.16,177.96,177.99,7255.0,167.9863,167.9863,167.7977,167.826,7255.0
2018-11-21 15:40:00,177.96,177.96,177.7,177.7,12075.0,167.7977,167.7977,167.5526,167.5526,12075.0
2018-11-21 15:45:00,177.67,178.1,177.62,178.08,33902.0,167.5243,167.9297,167.4771,167.9109,33902.0
2018-11-21 15:50:00,178.1,178.11,177.77,177.81,17218.0,167.9297,167.9392,167.6186,167.6563,17218.0
2018-11-21 15:55:00,177.78,177.87,177.56,177.62,61949.0,167.628,167.7129,167.4206,167.4771,61949.0
2018-11-23 09:30:00,176.0,176.27,175.52,175.73,15505.0,165.9496,166.2042,165.4971,165.6951,15505.0
2018-11-23 09:35:00,176.0,176.26,175.76,176.16,9200.0,165.9496,166.1948,165.7234,166.1005,9200.0
2018-11-23 09:40:00,176.12,176.13,175.65,175.92,3850.0,166.0628,166.0722,165.6196,165.8742,3850.0
2018-11-23 09:45:00,175.86,176.24,175.8,175.9,6337.0,165.8176,166.1759,165.7611,165.8554,6337.0
2018-11-23 09:50:00,175.82,176.08,175.67,176.06,7017.0,165.7799,166.0251,165.6385,166.0062,7017.0
2018-11-23 09:55:00,176.11,176.51,176.11,176.39,3878.0,166.0534,166.4305,166.0534,166.3174,3878.0
2018-11-23 10:00:00,176.22,176.31,175.87,176.18,6000.0,166.1571,166.2419,165.8271,166.1194,6000.0
2018-11-23 10:05:00,176.12,176.21,175.88,176.01,4500.0,166.0628,166.1477,165.8365,165.9591,4500.0
2018-11-23 10:10:00,176.11,176.16,175.64,175.67,6035.0,166.0534,166.1005,165.6102,165.6385,6035.0
2018-11-23 10:15:00,175.62,175.92,175.52,175.87,4800.0,165.5913,165.8742,165.4971,165.8271,4800.0
2018-11-23 10:20:00,175.97,175.97,175.69,175.82,4302.0,165.9214,165.9214,165.6573,165.7799,4302.0
2018-11-23 10:25:00,175.88,175.95,175.71,175.74,4498.0,165.8365,165.9025,165.6762,165.7045,4498.0
2018-11-23 10:30:00,175.79,175.97,175.68,175.92,5724.0,165.7516,165.9214,165.6479,165.8742,5724.0
2018-11-23 10:35:00,175.91,176.06,175.84,175.84,3146.0,165.8648,166.0062,165.7988,165.7988,3146.0
2018-11-23 10:40:00,175.84,175.84,175.68,175.68,4676.0,165.7988,165.7988,165.6479,165.6479,4676.0
2018-11-23 10:45:00,175.69,175.76,175.46,175.46,5500.0,165.6573,165.7234,165.4405,165.4405,5500.0
2018-11-23 10:50:00,175.51,175.91,175.51,175.91,2713.0,165.4876,165.8648,165.4876,165.8648,2713.0
2018-11-23 10:55:00,175.84,176.13,175.84,176.07,5785.0,165.7988,166.0722,165.7988,166.0156,5785.0
2018-11-23 11:00:00,176.18,176.19,175.86,175.86,4741.0,166.1194,166.1288,165.8176,165.8176,4741.0
2018-11-23 11:05:00,175.87,176.07,175.84,176.07,2100.0,165.8271,166.0156,165.7988,166.0156,2100.0
2018-11-23 11:10:00,176.07,176.18,175.99,176.07,4365.0,166.0156,166.1194,165.9402,166.0156,4365.0
2018-11-23 11:15:00,176.1,176.36,176.08,176.1,3308.0,166.0439,166.2891,166.0251,166.0439,3308.0
2018-11-23 11:20:00,176.2,176.26,176.1,176.2,6599.0,166.1382,166.1948,166.0439,166.1382,6599.0
2018-11-23 11:25:00,176.2,176.33,176.17,176.17,5588.0,166.1382,166.2608,166.1099,166.1099,5588.0
2018-11-23 11:30:00,176.27,176.32,176.06,176.29,5319.0,166.2042,166.2514,166.0062,166.2231,5319.0
2018-11-23 11:35:00,176.29,176.35,176.0,176.04,8318.0,166.2231,166.2797,165.9496,165.9874,8318.0
2018-11-23 11:40:00,176.03,176.09,175.97,176.08,2838.0,165.9779,166.0345,165.9214,166.0251,2838.0
2018-11-23 11:45:00,175.97,176.03,175.89,175.97,4375.0,165.9214,165.9779,165.8459,165.9214,4375.0
2018-11-23 11:50:00,176.01,176.02,175.68,175.72,7615.0,165.9591,165.9685,165.6479,165.6856,7615.0
2018-11-23 11:55:00,175.68,175.68,175.11,175.29,11552.0,165.6479,165.6479,165.1105,165.2802,11552.0
2018-11-23 12:00:00,175.21,175.21,174.97,174.97,5151.0,165.2048,165.2048,164.9785,164.9785,5151.0
2018-11-23 12:05:00,174.96,175.14,174.9,175.07,5153.0,164.969,165.1388,164.9125,165.0728,5153.0
2018-11-23 12:10:00,175.06,175.24,175.05,175.1,2700.0,165.0633,165.233,165.0539,165.101,2700.0
2018-11-23 12:15:00,175.09,175.34,175.09,175.26,4961.0,165.0916,165.3273,165.0916,165.2519,4961.0
2018-11-23 12:20:00,175.27,175.29,175.16,175.27,4897.0,165.2613,165.2802,165.1576,165.2613,4897.0
2018-11-23 12:25:00,175.28,175.33,174.92,174.92,8594.0,165.2708,165.3179,164.9313,164.9313,8594.0
2018-11-23 12:30:00,175.02,175.23,174.84,175.23,5255.0,165.0256,165.2236,164.8559,165.2236,5255.0
2018-11-23 12:35:00,175.23,175.27,175.04,175.05,9380.0,165.2236,165.2613,165.0445,165.0539,9380.0
2018-11-23 12:40:00,175.05,175.06,174.95,174.95,4300.0,165.0539,165.0633,164.9596,164.9596,4300.0
2018-11-23 12:45:00,175.02,175.16,174.92,175.14,15765.0,165.0256,165.1576,164.9313,165.1388,15765.0
2018-11-23 12:50:00,175.2,175.2,174.86,175.05,19108.0,165.1953,165.1953,164.8747,165.0539,19108.0
2018-11-23 12:55:00,174.96,175.03,174.75,174.83,114147.0,164.969,165.035,164.771,164.8465,114147.0
2018-11-26 09:30:00,177.26,177.93,175.97,176.66,18759.0,167.1377,167.7694,165.9214,166.572,18759.0
2018-11-26 09:35:00,176.63,176.97,176.21,176.21,9663.0,166.5437,166.8643,166.1477,166.1477,9663.0
2018-11-26 09:40:00,176.36,176.5,175.92,176.05,20363.0,166.2891,166.4211,165.8742,165.9968,20363.0
2018-11-26 09:45:00,176.05,176.2,175.62,176.07,19577.0,165.9968,166.1382,165.5913,166.0156,19577.0
2018-11-26 09:50:00,176.0,176.1,175.73,175.73,9385.0,165.9496,166.0439,165.6951,165.6951,9385.0
2018-11-26 09:55:00,175.77,176.13,175.75,176.09,16629.0,165.7328,166.0722,165.7139,166.0345,16629.0
2018-11-26 10:00:00,176.13,176.41,176.03,176.22,12090.0,166.0722,166.3362,165.9779,166.1571,12090.0
2018-11-26 10:05:00,176.29,176.63,176.2,176.49,8733.0,166.2231,166.5437,166.1382,166.4117,8733.0
2018-11-26 10:10:00,176.46,176.59,176.35,176.45,7502.0,166.3834,166.506,166.2797,166.3739,7502.0
2018-11-26 10:15:00,176.47,176.47,175.92,176.22,10479.0,166.3928,166.3928,165.8742,166.1571,10479.0
2018-11-26 10:20:00,176.22,176.39,176.12,176.3,12067.0,166.1571,166.3174,166.0628,166.2325,12067.0
2018-11-26 10:25:00,176.26,176.44,176.23,176.26,9558.0,166.1948,166.3645,166.1665,166.1948,9558.0
2018-11-26 10:30:00,176.3,176.49,176.09,176.09,21429.0,166.2325,166.4117,166.0345,166.0345,21429.0
2018-11-26 10:35:00,176.08,176.21,175.89,176.05,18402.0,166.0251,166.1477,165.8459,165.9968,18402.0
2018-11-26 10:40:00,176.02,176.31,175.89,176.29,6315.0,165.9685,166.2419,165.8459,166.2231,6315.0
2018-11-26 10:45:00,176.26,176.34,175.94,176.03,7107.0,166.1948,166.2702,165.8931,165.9779,7107.0
2018-11-26 10:50:00,175.9,176.27,175.9,176.26,13695.0,165.8554,166.2042,165.8554,166.1948,13695.0
2018-11-26 10:55:00,176.18,176.18,175.9,175.9,9955.0,166.1194,166.1194,165.8554,165.8554,9955.0
2018-11-26 11:00:00,175.94,176.09,175.88,176.02,13369.0,165.8931,166.0345,165.8365,165.9685,13369.0
2018-11-26 11:05:00,176.01,176.01,175.81,175.99,10557.0,165.9591,165.9591,165.7705,165.9402,10557.0
2018-11-26 11:10:00,175.93,176.06,175.89,176.05,10200.0,165.8836,166.0062,165.8459,165.9968,10200.0
2018-11-26 11:15:00,176.03,176.08,175.87,176.01,12323.0,165.9779,166.0251,165.8271,165.9591,12323.0
2018-11-26 11:20:00,175.97,176.12,175.89,175.96,8658.0,165.9214,166.0628,165.8459,165.9119,8658.0
2018-11-26 11:25:00,175.89,175.98,175.77,175.83,6300.0,165.8459,165.9308,165.7328,165.7894,6300.0
2018-11-26 11:30:00,175.79,175.79,175.54,175.62,6757.0,165.7516,165.7516,165.5159,165.5913,6757.0
2018-11-26 11:35:00,175.59,175.62,175.46,175.52,6472.0,165.5631,165.5913,165.4405,165.4971,6472.0
2018-11-26 11:40:00,175.53,175.63,175.41,175.44,8624.0,165.5065,165.6008,165.3933,165.4216,8624.0
2018-11-26 11:45:00,175.41,175.54,175.32,175.41,6030.0,165.3933,165.5159,165.3085,165.3933,6030.0
2018-11-26 11:50:00,175.44,175.83,175.41,175.75,10356.0,165.4216,165.7894,165.3933,165.7139,10356.0
2018-11-26 11:55:00,175.76,176.02,175.76,175.95,6060.0,165.7234,165.9685,165.7234,165.9025,6060.0
2018-11-26 12:00:00,175.99,176.01,175.86,175.97,3400.0,165.9402,165.9591,165.8176,165.9214,3400.0
2018-11-26 12:05:00,175.95,176.16,175.94,176.12,9160.0,165.9025,166.1005,165.8931,166.0628,9160.0
2018-11-26 12:10:00,176.12,176.12,175.88,175.89,9333.0,166.0628,166.0628,165.8365,165.8459,9333.0
2018-11-26 12:15:00,175.84,175.91,175.8,175.91,4010.0,165.7988,165.8648,165.7611,165.8648,4010.0
2018-11-26 12:20:00,175.9,176.0,175.83,176.0,7015.0,165.8554,165.9496,165.7894,165.9496,7015.0
2018-11-26 12:25:00,175.97,176.04,175.86,176.03,6301.0,165.9214,165.9874,165.8176,165.9779,6301.0
2018-11-26 12:30:00,176.05,176.12,175.96,175.96,5507.0,165.9968,166.0628,165.9119,165.9119,5507.0
2018-11-26 12:35:00,175.96,175.96,175.46,175.54,11477.0,165.9119,165.9119,165.4405,165.5159,11477.0
2018-11-26 12:40:00,175.62,175.74,175.51,175.59,7425.0,165.5913,165.7045,165.4876,165.5631,7425.0
2018-11-26 12:45:00,175.56,175.6,175.35,175.39,7000.0,165.5348,165.5725,165.3368,165.3745,7000.0
2018-11-26 12:50:00,175.49,175.49,175.41,175.41,1557.0,165.4688,165.4688,165.3933,165.3933,1557.0
2018-11-26 12:55:00,175.47,175.61,175.42,175.49,5523.0,165.4499,165.5819,165.4028,165.4688,5523.0
2018-11-26 13:00:00,175.53,175.53,175.26,175.27,2700.0,165.5065,165.5065,165.2519,165.2613,2700.0
2018-11-26 13:05:00,175.21,175.48,175.18,175.48,6238.0,165.2048,165.4593,165.1765,165.4593,6238.0
2018-11-26 13:10:00,175.49,175.59,175.34,175.38,5510.0,165.4688,165.5631,165.3273,165.3651,5510.0
2018-11-26 13:15:00,175.39,175.49,175.39,175.49,6123.0,165.3745,165.4688,165.3745,165.4688,6123.0
2018-11-26 13:20:00,175.52,175.71,175.39,175.66,12068.0,165.4971,165.6762,165.3745,165.6291,12068.0
2018-11-26 13:25:00,175.66,175.66,175.53,175.62,4031.0,165.6291,165.6291,165.5065,165.5913,4031.0
2018-11-26 13:30:00,175.62,175.81,175.57,175.76,6110.0,165.5913,165.7705,165.5442,165.7234,6110.0
2018-11-26 13:35:00,175.74,175.74,175.65,175.74,3400.0,165.7045,165.7045,165.6196,165.7045,3400.0
2018-11-26 13:40:00,175.74,175.93,175.66,175.92,4821.0,165.7045,165.8836,165.6291,165.8742,4821.0
2018-11-26 13:45:00,175.89,176.31,175.89,176.31,4185.0,165.8459,166.2419,165.8459,166.2419,4185.0
2018-11-26 13:50:00,176.36,176.43,176.28,176.43,3156.0,166.2891,166.3551,166.2137,166.3551,3156.0
2018-11-26 13:55:00,176.47,176.6,176.41,176.6,5100.0,166.3928,166.5154,166.3362,166.5154,5100.0
2018-11-26 14:00:00,176.6,176.69,176.58,176.69,7907.0,166.5154,166.6002,166.4965,166.6002,7907.0
2018-11-26 14:05:00,176.61,176.65,176.47,176.56,3800.0,166.5248,166.5625,166.3928,166.4777,3800.0
2018-11-26 14:10:00,176.53,176.86,176.5,176.8,8737.0,166.4494,166.7605,166.4211,166.704,8737.0
2018-11-26 14:15:00,176.78,176.94,176.78,176.94,5961.0,166.6851,166.836,166.6851,166.836,5961.0
2018-11-26 14:20:00,176.91,176.99,176.85,176.97,7286.0,166.8077,166.8831,166.7511,166.8643,7286.0
2018-11-26 14:25:00,176.96,177.08,176.95,177.08,8435.0,166.8548,166.968,166.8454,166.968,8435.0
2018-11-26 14:30:00,177.06,177.43,177.05,177.43,9364.0,166.9491,167.298,166.9397,167.298,9364.0
2018-11-26 14:35:00,177.39,177.44,177.16,177.16,6724.0,167.2603,167.3074,167.0434,167.0434,6724.0
2018-11-26 14:40:00,177.18,177.19,177.0,177.02,3911.0,167.0623,167.0717,166.8925,166.9114,3911.0
2018-11-26 14:45:00,176.97,177.02,176.83,176.98,7035.0,166.8643,166.9114,166.7322,166.8737,7035.0
2018-11-26 14:50:00,176.96,177.17,176.93,177.17,7953.0,166.8548,167.0528,166.8265,167.0528,7953.0
2018-11-26 14:55:00,177.2,177.49,177.13,177.49,6738.0,167.0811,167.3546,167.0151,167.3546,6738.0
2018-11-26 15:00:00,177.49,177.58,177.29,177.57,10575.0,167.3546,167.4394,167.166,167.43,10575.0
2018-11-26 15:05:00,177.55,177.58,177.36,177.44,9601.0,167.4111,167.4394,167.232,167.3074,9601.0
2018-11-26 15:10:00,177.4,177.44,177.16,177.41,25910.0,167.2697,167.3074,167.0434,167.2791,25910.0
2018-11-26 15:15:00,177.37,177.43,177.24,177.24,40101.0,167.2414,167.298,167.1188,167.1188,40101.0
2018-11-26 15:20:00,177.22,177.32,177.16,177.24,7953.0,167.1,167.1943,167.0434,167.1188,7953.0
2018-11-26 15:25:00,177.24,177.41,177.22,177.27,9045.0,167.1188,167.2791,167.1,167.1471,9045.0
2018-11-26 15:30:00,177.23,177.62,177.23,177.62,10814.0,167.1094,167.4771,167.1094,167.4771,10814.0
2018-11-26 15:35:00,177.61,177.69,177.37,177.43,13837.0,167.4677,167.5431,167.2414,167.298,13837.0
2018-11-26 15:40:00,177.43,177.53,177.41,177.46,10251.0,167.298,167.3923,167.2791,167.3263,10251.0
2018-11-26 15:45:00,177.48,177.66,177.48,177.53,19457.0,167.3451,167.5149,167.3451,167.3923,19457.0
2018-11-26 15:50:00,177.5,177.58,177.49,177.57,21929.0,167.364,167.4394,167.3546,167.43,21929.0
2018-11-26 15:55:00,177.57,177.63,177.43,177.46,42754.0,167.43,167.4866,167.298,167.3263,42754.0
2018-11-27 09:30:00,176.19,176.85,175.89,176.08,14786.0,166.598,167.222,166.3143,166.494,14786.0
2018-11-27 09:35:00,176.03,176.6,175.95,176.2,5606.0,166.4467,166.9857,166.371,166.6074,5606.0
2018-11-27 09:40:00,176.39,176.63,175.96,176.63,5300.0,166.7871,167.014,166.3805,167.014,5300.0
2018-11-27 09:45:00,176.42,176.47,176.0,176.25,7320.0,166.8155,166.8627,166.4183,166.6547,7320.0
2018-11-27 09:50:00,176.18,176.18,175.86,175.97,10600.0,166.5885,166.5885,166.2859,166.39,10600.0
2018-11-27 09:55:00,175.97,176.06,175.73,175.93,8295.0,166.39,166.4751,166.163,166.3521,8295.0
2018-11-27 10:00:00,176.02,176.1,175.61,175.84,4700.0,166.4372,166.5129,166.0496,166.267,4700.0
2018-11-27 10:05:00,175.87,176.48,175.87,176.46,13624.0,166.2954,166.8722,166.2954,166.8533,13624.0
2018-11-27 10:10:00,176.39,176.9,176.38,176.8,6251.0,166.7871,167.2693,166.7776,167.1748,6251.0
2018-11-27 10:15:00,176.64,176.71,176.37,176.43,10811.0,167.0235,167.0897,166.7682,166.8249,10811.0
2018-11-27 10:20:00,176.44,176.5,176.31,176.31,2342.0,166.8344,166.8911,166.7114,166.7114,2342.0
2018-11-27 10:25:00,176.45,176.5,176.19,176.19,4575.0,166.8438,166.8911,166.598,166.598,4575.0
2018-11-27 10:30:00,176.23,176.39,176.15,176.35,4784.0,166.6358,166.7871,166.5602,166.7493,4784.0
2018-11-27 10:35:00,176.37,176.37,176.12,176.12,3745.0,166.7682,166.7682,166.5318,166.5318,3745.0
2018-11-27 10:40:00,176.09,176.32,176.06,176.32,3147.0,166.5034,166.7209,166.4751,166.7209,3147.0
2018-11-27 10:45:00,176.25,176.38,176.23,176.23,5047.0,166.6547,166.7776,166.6358,166.6358,5047.0
2018-11-27 10:50:00,176.25,176.5,176.23,176.5,8522.0,166.6547,166.8911,166.6358,166.8911,8522.0
2018-11-27 10:55:00,176.5,176.68,176.22,176.23,7186.0,166.8911,167.0613,166.6263,166.6358,7186.0
2018-11-27 11:00:00,176.21,176.77,176.13,176.73,12146.0,166.6169,167.1464,166.5412,167.1086,12146.0
2018-11-27 11:05:00,176.75,176.75,176.52,176.52,7371.0,167.1275,167.1275,166.91,166.91,7371.0
2018-11-27 11:10:00,176.55,176.6,176.33,176.33,3568.0,166.9384,166.9857,166.7304,166.7304,3568.0
2018-11-27 11:15:00,176.41,176.44,176.32,176.36,2300.0,166.806,166.8344,166.7209,166.7587,2300.0
2018-11-27 11:20:00,176.32,176.37,176.23,176.25,3644.0,166.7209,166.7682,166.6358,166.6547,3644.0
2018-11-27 11:25:00,176.23,176.35,176.21,176.35,4168.0,166.6358,166.7493,166.6169,166.7493,4168.0
2018-11-27 11:30:00,176.35,176.41,176.25,176.34,5694.0,166.7493,166.806,166.6547,166.7398,5694.0
2018-11-27 11:35:00,176.31,176.47,176.28,176.45,6587.0,166.7114,166.8627,166.6831,166.8438,6587.0
2018-11-27 11:40:00,176.47,176.56,176.23,176.26,4800.0,166.8627,166.9478,166.6358,166.6642,4800.0
2018-11-27 11:45:00,176.23,176.37,176.12,176.24,7700.0,166.6358,166.7682,166.5318,166.6453,7700.0
2018-11-27 11:50:00,176.24,176.53,176.21,176.5,5100.0,166.6453,166.9195,166.6169,166.8911,5100.0
2018-11-27 11:55:00,176.5,176.59,176.24,176.42,10716.0,166.8911,166.9762,166.6453,166.8155,10716.0
2018-11-27 12:00:00,176.41,176.41,176.18,176.28,4559.0,166.806,166.806,166.5885,166.6831,4559.0
2018-11-27 12:05:00,176.32,176.34,176.19,176.34,3500.0,166.7209,166.7398,166.598,166.7398,3500.0
2018-11-27 12:10:00,176.3,176.34,176.24,176.31,4431.0,166.702,166.7398,166.6453,166.7114,4431.0
2018-11-27 12:15:00,176.25,176.3,176.14,176.19,2600.0,166.6547,166.702,166.5507,166.598,2600.0
2018-11-27 12:20:00,176.21,176.21,176.04,176.04,4488.0,166.6169,166.6169,166.4561,166.4561,4488.0
2018-11-27 12:25:00,176.0,176.0,175.65,175.68,3957.0,166.4183,166.4183,166.0874,166.1157,3957.0
2018-11-27 12:30:00,175.72,175.81,175.59,175.61,4910.0,166.1536,166.2387,166.0306,166.0496,4910.0
2018-11-27 12:35:00,175.67,175.92,175.63,175.92,4710.0,166.1063,166.3427,166.0685,166.3427,4710.0
2018-11-27 12:40:00,176.01,176.01,175.76,175.76,4214.0,166.4278,166.4278,166.1914,166.1914,4214.0
2018-11-27 12:45:00,175.71,175.78,175.48,175.54,4114.0,166.1441,166.2103,165.9266,165.9834,4114.0
2018-11-27 12:50:00,175.5,175.65,175.34,175.58,2404.0,165.9455,166.0874,165.7943,166.0212,2404.0
2018-11-27 12:55:00,175.62,175.65,175.34,175.4,4804.0,166.059,166.0874,165.7943,165.851,4804.0
2018-11-27 13:00:00,175.44,175.53,175.22,175.24,3132.0,165.8888,165.9739,165.6808,165.6997,3132.0
2018-11-27 13:05:00,175.21,175.48,175.21,175.36,6402.0,165.6713,165.9266,165.6713,165.8132,6402.0
2018-11-27 13:10:00,175.41,175.43,175.12,175.28,6677.0,165.8604,165.8794,165.5862,165.7375,6677.0
2018-11-27 13:15:00,175.29,175.5,174.83,175.14,15169.0,165.747,165.9455,165.312,165.6051,15169.0
2018-11-27 13:20:00,175.09,175.2,174.88,175.04,31327.0,165.5579,165.6619,165.3593,165.5106,31327.0
2018-11-27 13:25:00,174.97,175.16,174.97,175.12,5248.0,165.4444,165.6241,165.4444,165.5862,5248.0
2018-11-27 13:30:00,175.13,175.25,175.07,175.09,7576.0,165.5957,165.7092,165.539,165.5579,7576.0
2018-11-27 13:35:00,175.15,175.23,174.98,175.02,21050.0,165.6146,165.6902,165.4539,165.4917,21050.0
2018-11-27 13:40:00,175.0,175.1,174.84,175.09,50922.0,165.4728,165.5673,165.3215,165.5579,50922.0
2018-11-27 13:45:00,175.09,175.44,175.09,175.35,6200.0,165.5579,165.8888,165.5579,165.8037,6200.0
2018-11-27 13:50:00,175.4,175.66,175.37,175.58,17240.0,165.851,166.0968,165.8226,166.0212,17240.0
2018-11-27 13:55:00,175.57,175.98,175.56,175.98,7757.0,166.0117,166.3994,166.0023,166.3994,7757.0
2018-11-27 14:00:00,175.98,176.17,175.91,176.06,8500.0,166.3994,166.5791,166.3332,166.4751,8500.0
2018-11-27 14:05:00,176.06,176.25,176.04,176.06,7015.0,166.4751,166.6547,166.4561,166.4751,7015.0
2018-11-27 14:10:00,176.06,176.26,176.04,176.23,3500.0,166.4751,166.6642,166.4561,166.6358,3500.0
2018-11-27 14:15:00,176.21,176.21,176.01,176.09,6203.0,166.6169,166.6169,166.4278,166.5034,6203.0
2018-11-27 14:20:00,176.1,176.12,176.0,176.09,5919.0,166.5129,166.5318,166.4183,166.5034,5919.0
2018-11-27 14:25:00,176.12,176.16,176.0,176.09,5100.0,166.5318,166.5696,166.4183,166.5034,5100.0
2018-11-27 14:30:00,176.13,176.31,176.13,176.31,6724.0,166.5412,166.7114,166.5412,166.7114,6724.0
2018-11-27 14:35:00,176.34,176.39,176.22,176.33,5531.0,166.7398,166.7871,166.6263,166.7304,5531.0
2018-11-27 14:40:00,176.31,176.53,176.31,176.47,4751.0,166.7114,166.9195,166.7114,166.8627,4751.0
2018-11-27 14:45:00,176.5,176.66,176.48,176.64,4592.0,166.8911,167.0424,166.8722,167.0235,4592.0
2018-11-27 14:50:00,176.64,176.66,176.46,176.62,19700.0,167.0235,167.0424,166.8533,167.0046,19700.0
2018-11-27 14:55:00,176.63,176.63,176.45,176.45,4300.0,167.014,167.014,166.8438,166.8438,4300.0
2018-11-27 15:00:00,176.45,176.51,176.28,176.51,8305.0,166.8438,166.9006,166.6831,166.9006,8305.0
2018-11-27 15:05:00,176.56,176.57,176.15,176.2,5593.0,166.9478,166.9573,166.5602,166.6074,5593.0
2018-11-27 15:10:00,176.23,176.35,176.2,176.27,7001.0,166.6358,166.7493,166.6074,166.6736,7001.0
2018-11-27 15:15:00,176.24,176.41,176.17,176.18,8904.0,166.6453,166.806,166.5791,166.5885,8904.0
2018-11-27 15:20:00,176.19,176.38,176.19,176.37,6090.0,166.598,166.7776,166.598,166.7682,6090.0
2018-11-27 15:25:00,176.38,176.48,176.37,176.43,7627.0,166.7776,166.8722,166.7682,166.8249,7627.0
2018-11-27 15:30:00,176.45,176.47,176.2,176.34,10618.0,166.8438,166.8627,166.6074,166.7398,10618.0
2018-11-27 15:35:00,176.33,176.45,176.27,176.45,15648.0,166.7304,166.8438,166.6736,166.8438,15648.0
2018-11-27 15:40:00,176.47,176.65,176.47,176.65,10226.0,166.8627,167.0329,166.8627,167.0329,10226.0
2018-11-27 15:45:00,176.63,176.75,176.54,176.74,14806.0,167.014,167.1275,166.9289,167.118,14806.0
2018-11-27 15:50:00,176.71,176.82,176.68,176.77,19040.0,167.0897,167.1937,167.0613,167.1464,19040.0
2018-11-27 15:55:00,176.75,177.13,176.75,177.05,46922.0,167.1275,167.4868,167.1275,167.4112,46922.0
2018-11-28 09:30:00,177.28,178.39,176.68,177.22,51859.0,167.6286,168.6782,167.0613,167.5719,51859.0
2018-11-28 09:35:00,177.39,178.09,177.3,178.09,21689.0,167.7327,168.3945,167.6476,168.3945,21689.0
2018-11-28 09:40:00,178.11,178.62,177.99,178.3,38173.0,168.4135,168.8957,168.3,168.5931,38173.0
2018-11-28 09:45:00,178.39,178.76,178.12,178.64,8816.0,168.6782,169.0281,168.4229,168.9146,8816.0
2018-11-28 09:50:00,178.64,178.93,178.52,178.57,12139.0,168.9146,169.1888,168.8011,168.8484,12139.0
2018-11-28 09:55:00,178.57,178.66,177.95,178.04,6921.0,168.8484,168.9335,168.2622,168.3473,6921.0
2018-11-28 10:00:00,178.04,178.22,177.88,178.06,8141.0,168.3473,168.5175,168.196,168.3662,8141.0
2018-11-28 10:05:00,178.06,178.26,177.89,178.18,18110.0,168.3662,168.5553,168.2054,168.4796,18110.0
2018-11-28 10:10:00,178.19,178.81,178.11,178.66,7600.0,168.4891,169.0753,168.4135,168.9335,7600.0
2018-11-28 10:15:00,178.69,178.88,178.57,178.84,11018.0,168.9619,169.1415,168.8484,169.1037,11018.0
2018-11-28 10:20:00,178.85,179.26,178.85,179.23,10621.0,169.1132,169.5008,169.1132,169.4725,10621.0
2018-11-28 10:25:00,179.22,179.31,178.93,179.03,7902.0,169.463,169.5481,169.1888,169.2834,7902.0
2018-11-28 10:30:00,178.93,178.98,178.58,178.59,4400.0,169.1888,169.2361,168.8579,168.8673,4400.0
2018-11-28 10:35:00,178.59,178.69,178.3,178.36,3994.0,168.8673,168.9619,168.5931,168.6498,3994.0
2018-11-28 10:40:00,178.31,178.32,177.83,178.01,28341.0,168.6026,168.612,168.1487,168.3189,28341.0
2018-11-28 10:45:00,178.01,178.12,177.88,178.09,14373.0,168.3189,168.4229,168.196,168.3945,14373.0
2018-11-28 10:50:00,178.22,178.27,178.0,178.02,4600.0,168.5175,168.5647,168.3094,168.3284,4600.0
2018-11-28 10:55:00,178.1,178.15,177.9,177.95,6653.0,168.404,168.4513,168.2149,168.2622,6653.0
2018-11-28 11:00:00,178.02,178.21,178.0,178.16,6400.0,168.3284,168.508,168.3094,168.4607,6400.0
2018-11-28 11:05:00,178.09,178.22,178.0,178.22,5638.0,168.3945,168.5175,168.3094,168.5175,5638.0
2018-11-28 11:10:00,178.22,178.55,178.16,178.49,6536.0,168.5175,168.8295,168.4607,168.7728,6536.0
2018-11-28 11:15:00,178.43,178.44,178.24,178.32,2000.0,168.716,168.7255,168.5364,168.612,2000.0
2018-11-28 11:20:00,178.34,178.46,178.2,178.2,3398.0,168.6309,168.7444,168.4986,168.4986,3398.0
2018-11-28 11:25:00,178.25,178.3,178.14,178.3,10700.0,168.5458,168.5931,168.4418,168.5931,10700.0
2018-11-28 11:30:00,178.3,178.38,178.16,178.18,4766.0,168.5931,168.6688,168.4607,168.4796,4766.0
2018-11-28 11:35:00,178.16,178.16,177.97,178.08,5450.0,168.4607,168.4607,168.2811,168.3851,5450.0
2018-11-28 11:40:00,178.0,178.15,177.95,178.15,4113.0,168.3094,168.4513,168.2622,168.4513,4113.0
2018-11-28 11:45:00,178.09,178.19,177.96,178.11,4535.0,168.3945,168.4891,168.2716,168.4135,4535.0
2018-11-28 11:50:00,178.19,178.39,178.15,178.21,3984.0,168.4891,168.6782,168.4513,168.508,3984.0
2018-11-28 11:55:00,178.22,178.26,177.99,178.26,27265.0,168.5175,168.5553,168.3,168.5553,27265.0
2018-11-28 12:00:00,178.3,178.91,178.29,178.91,26391.0,168.5931,169.1699,168.5837,169.1699,26391.0
2018-11-28 12:05:00,179.0,179.85,179.0,179.71,14425.0,169.255,170.0587,169.255,169.9263,14425.0
2018-11-28 12:10:00,179.6,179.7,179.39,179.7,6691.0,169.8223,169.9169,169.6238,169.9169,6691.0
2018-11-28 12:15:00,179.73,179.95,179.62,179.95,60252.0,169.9453,170.1533,169.8412,170.1533,60252.0
2018-11-28 12:20:00,179.94,180.29,179.89,180.26,18039.0,170.1438,170.4748,170.0965,170.4464,18039.0
2018-11-28 12:25:00,180.2,180.71,180.11,180.64,13600.0,170.3897,170.8719,170.3046,170.8057,13600.0
2018-11-28 12:30:00,180.56,180.74,180.27,180.57,10052.0,170.7301,170.9003,170.4559,170.7395,10052.0
2018-11-28 12:35:00,180.51,180.61,180.38,180.56,5400.0,170.6828,170.7774,170.5599,170.7301,5400.0
2018-11-28 12:40:00,180.6,180.73,180.44,180.7,4500.0,170.7679,170.8908,170.6166,170.8625,4500.0
2018-11-28 12:45:00,180.76,181.15,180.75,181.05,43167.0,170.9192,171.288,170.9097,171.1934,43167.0
2018-11-28 12:50:00,181.11,181.36,181.07,181.36,6708.0,171.2501,171.4865,171.2123,171.4865,6708.0
2018-11-28 12:55:00,181.28,181.68,181.28,181.33,46107.0,171.4109,171.7891,171.4109,171.4582,46107.0
2018-11-28 13:00:00,181.45,181.52,180.98,180.98,22385.0,171.5716,171.6378,171.1272,171.1272,22385.0
2018-11-28 13:05:00,180.96,181.17,180.94,181.08,9650.0,171.1083,171.3069,171.0894,171.2218,9650.0
2018-11-28 13:10:00,181.11,181.13,180.9,181.13,5961.0,171.2501,171.269,171.0516,171.269,5961.0
2018-11-28 13:15:00,181.07,181.39,181.06,181.35,6600.0,171.2123,171.5149,171.2029,171.4771,6600.0
2018-11-28 13:20:00,181.35,181.38,181.1,181.17,5961.0,171.4771,171.5054,171.2407,171.3069,5961.0
2018-11-28 13:25:00,181.17,181.48,181.17,181.48,5365.0,171.3069,171.6,171.3069,171.6,5365.0
2018-11-28 13:30:00,181.44,181.65,181.42,181.61,5416.0,171.5622,171.7607,171.5433,171.7229,5416.0
2018-11-28 13:35:00,181.62,182.1,181.62,182.1,4885.0,171.7324,172.1862,171.7324,172.1862,4885.0
2018-11-28 13:40:00,182.0,182.18,181.91,182.08,5900.0,172.0917,172.2619,172.0066,172.1673,5900.0
2018-11-28 13:45:00,182.15,182.16,182.03,182.04,6732.0,172.2335,172.243,172.12,172.1295,6732.0
2018-11-28 13:50:00,182.07,182.15,181.97,182.1,6200.0,172.1579,172.2335,172.0633,172.1862,6200.0
2018-11-28 13:55:00,182.09,182.29,182.09,182.23,5200.0,172.1768,172.3659,172.1768,172.3092,5200.0
2018-11-28 14:00:00,182.2,182.31,182.1,182.28,6110.0,172.2808,172.3848,172.1862,172.3564,6110.0
2018-11-28 14:05:00,182.33,182.37,182.14,182.24,19044.0,172.4037,172.4415,172.2241,172.3186,19044.0
2018-11-28 14:10:00,182.26,182.72,182.26,182.72,12306.0,172.3375,172.7725,172.3375,172.7725,12306.0
2018-11-28 14:15:00,182.72,182.73,182.4,182.72,18705.0,172.7725,172.7819,172.4699,172.7725,18705.0
2018-11-28 14:20:00,182.73,182.78,182.37,182.48,14885.0,172.7819,172.8292,172.4415,172.5455,14885.0
2018-11-28 14:25:00,182.48,182.59,182.38,182.43,12640.0,172.5455,172.6496,172.451,172.4983,12640.0
2018-11-28 14:30:00,182.47,182.52,182.27,182.44,8649.0,172.5361,172.5834,172.347,172.5077,8649.0
2018-11-28 14:35:00,182.46,182.5,182.34,182.45,21182.0,172.5266,172.5645,172.4132,172.5172,21182.0
2018-11-28 14:40:00,182.43,182.45,182.11,182.24,25113.0,172.4983,172.5172,172.1957,172.3186,25113.0
2018-11-28 14:45:00,182.22,182.39,182.21,182.31,10769.0,172.2997,172.4604,172.2902,172.3848,10769.0
2018-11-28 14:50:00,182.31,182.39,182.16,182.16,9795.0,172.3848,172.4604,172.243,172.243,9795.0
2018-11-28 14:55:00,182.19,182.19,181.77,181.79,9370.0,172.2713,172.2713,171.8742,171.8931,9370.0
2018-11-28 15:00:00,181.78,181.88,181.62,181.88,8719.0,171.8837,171.9782,171.7324,171.9782,8719.0
2018-11-28 15:05:00,181.87,181.93,181.79,181.79,8154.0,171.9688,172.0255,171.8931,171.8931,8154.0
2018-11-28 15:10:00,181.8,182.19,181.8,182.19,11710.0,171.9026,172.2713,171.9026,172.2713,11710.0
2018-11-28 15:15:00,182.17,182.28,182.0,182.04,36345.0,172.2524,172.3564,172.0917,172.1295,36345.0
2018-11-28 15:20:00,182.08,182.21,181.93,182.15,12167.0,172.1673,172.2902,172.0255,172.2335,12167.0
2018-11-28 15:25:00,182.15,182.23,182.02,182.18,11248.0,172.2335,172.3092,172.1106,172.2619,11248.0
2018-11-28 15:30:00,182.18,182.42,181.98,182.42,15876.0,172.2619,172.4888,172.0728,172.4888,15876.0
2018-11-28 15:35:00,182.43,182.67,182.43,182.55,17034.0,172.4983,172.7252,172.4983,172.6117,17034.0
2018-11-28 15:40:00,182.6,182.81,182.52,182.81,21277.0,172.659,172.8576,172.5834,172.8576,21277.0
2018-11-28 15:45:00,182.8,183.01,182.61,182.92,43607.0,172.8481,173.0467,172.6685,172.9616,43607.0
2018-11-28 15:50:00,182.92,183.09,182.9,183.04,31897.0,172.9616,173.1223,172.9427,173.0751,31897.0
2018-11-28 15:55:00,183.02,183.24,182.94,183.16,93982.0,173.0561,173.2642,172.9805,173.1885,93982.0
2018-11-29 09:30:00,182.88,182.88,181.74,182.1,15377.0,172.9238,172.9238,171.8458,172.1862,15377.0
2018-11-29 09:35:00,182.28,182.95,182.25,182.86,5739.0,172.3564,172.99,172.3281,172.9049,5739.0
2018-11-29 09:40:00,182.99,182.99,182.51,182.8,10103.0,173.0278,173.0278,172.5739,172.8481,10103.0
2018-11-29 09:45:00,182.77,182.85,182.57,182.71,5515.0,172.8198,172.8954,172.6306,172.763,5515.0
2018-11-29 09:50:00,182.76,183.0,182.74,182.96,3700.0,172.8103,173.0372,172.7914,172.9994,3700.0
2018-11-29 09:55:00,183.05,183.18,182.85,182.99,5124.0,173.0845,173.2074,172.8954,173.0278,5124.0
2018-11-29 10:00:00,182.97,183.16,182.93,182.98,4300.0,173.0089,173.1885,172.971,173.0183,4300.0
2018-11-29 10:05:00,182.98,183.26,182.98,183.22,4261.0,173.0183,173.2831,173.0183,173.2453,4261.0
2018-11-29 10:10:00,183.19,183.29,183.01,183.25,6051.0,173.2169,173.3114,173.0467,173.2736,6051.0
2018-11-29 10:15:00,183.24,183.25,182.66,182.79,16844.0,173.2642,173.2736,172.7157,172.8387,16844.0
2018-11-29 10:20:00,182.75,182.75,182.6,182.64,1900.0,172.8008,172.8008,172.659,172.6968,1900.0
2018-11-29 10:25:00,182.52,182.61,182.2,182.29,10825.0,172.5834,172.6685,172.2808,172.3659,10825.0
2018-11-29 10:30:00,182.31,182.88,182.31,182.36,6550.0,172.3848,172.9238,172.3848,172.4321,6550.0
2018-11-29 10:35:00,182.37,182.37,182.06,182.07,11007.0,172.4415,172.4415,172.1484,172.1579,11007.0
2018-11-29 10:40:00,182.11,182.11,181.61,181.61,3842.0,172.1957,172.1957,171.7229,171.7229,3842.0
2018-11-29 10:45:00,181.69,181.84,181.49,181.49,6981.0,171.7986,171.9404,171.6094,171.6094,6981.0
2018-11-29 10:50:00,181.45,181.51,181.16,181.24,8901.0,171.5716,171.6284,171.2974,171.3731,8901.0
2018-11-29 10:55:00,181.34,181.39,181.21,181.21,6736.0,171.4676,171.5149,171.3447,171.3447,6736.0
2018-11-29 11:00:00,181.31,181.5,181.25,181.34,5154.0,171.4392,171.6189,171.3825,171.4676,5154.0
2018-11-29 11:05:00,181.43,181.55,181.36,181.55,5551.0,171.5527,171.6662,171.4865,171.6662,5551.0
2018-11-29 11:10:00,181.55,181.63,181.5,181.58,5227.0,171.6662,171.7418,171.6189,171.6945,5227.0
2018-11-29 11:15:00,181.63,181.69,181.17,181.24,7959.0,171.7418,171.7986,171.3069,171.3731,7959.0
2018-11-29 11:20:00,181.25,181.62,181.19,181.55,7732.0,171.3825,171.7324,171.3258,171.6662,7732.0
2018-11-29 11:25:00,181.57,181.93,181.53,181.82,6160.0,171.6851,172.0255,171.6473,171.9215,6160.0
2018-11-29 11:30:00,181.84,181.84,181.62,181.69,10664.0,171.9404,171.9404,171.7324,171.7986,10664.0
2018-11-29 11:35:00,181.76,181.78,181.67,181.74,6758.0,171.8647,171.8837,171.7796,171.8458,6758.0
2018-11-29 11:40:00,181.78,181.78,181.51,181.51,4526.0,171.8837,171.8837,171.6284,171.6284,4526.0
2018-11-29 11:45:00,181.58,181.61,181.4,181.58,5585.0,171.6945,171.7229,171.5243,171.6945,5585.0
2018-11-29 11:50:00,181.57,181.69,181.53,181.65,14664.0,171.6851,171.7986,171.6473,171.7607,14664.0
2018-11-29 11:55:00,181.65,181.65,181.5,181.6,5824.0,171.7607,171.7607,171.6189,171.7135,5824.0
2018-11-29 12:00:00,181.55,181.58,181.34,181.38,4168.0,171.6662,171.6945,171.4676,171.5054,4168.0
2018-11-29 12:05:00,181.32,181.32,181.05,181.05,4315.0,171.4487,171.4487,171.1934,171.1934,4315.0
2018-11-29 12:10:00,181.1,181.12,180.89,180.9,7903.0,171.2407,171.2596,171.0421,171.0516,7903.0
2018-11-29 12:15:00,180.89,181.19,180.89,181.19,6149.0,171.0421,171.3258,171.0421,171.3258,6149.0
2018-11-29 12:20:00,181.19,181.38,181.19,181.37,5179.0,171.3258,171.5054,171.3258,171.496,5179.0
2018-11-29 12:25:00,181.28,181.41,181.28,181.38,3589.0,171.4109,171.5338,171.4109,171.5054,3589.0
2018-11-29 12:30:00,181.38,181.42,181.31,181.31,3700.0,171.5054,171.5433,171.4392,171.4392,3700.0
2018-11-29 12:35:00,181.27,181.54,181.21,181.48,5506.0,171.4014,171.6567,171.3447,171.6,5506.0
2018-11-29 12:40:00,181.54,181.65,181.54,181.61,5575.0,171.6567,171.7607,171.6567,171.7229,5575.0
2018-11-29 12:45:00,181.58,181.58,181.33,181.38,38570.0,171.6945,171.6945,171.4582,171.5054,38570.0
2018-11-29 12:50:00,181.35,181.63,181.35,181.41,11855.0,171.4771,171.7418,171.4771,171.5338,11855.0
2018-11-29 12:55:00,181.42,181.59,181.42,181.59,3200.0,171.5433,171.704,171.5433,171.704,3200.0
2018-11-29 13:00:00,181.56,181.63,181.55,181.59,1736.0,171.6756,171.7418,171.6662,171.704,1736.0
2018-11-29 13:05:00,181.59,181.65,181.54,181.63,10688.0,171.704,171.7607,171.6567,171.7418,10688.0
2018-11-29 13:10:00,181.59,181.64,181.51,181.57,5600.0,171.704,171.7513,171.6284,171.6851,5600.0
2018-11-29 13:15:00,181.53,181.65,181.51,181.6,4500.0,171.6473,171.7607,171.6284,171.7135,4500.0
2018-11-29 13:20:00,181.58,181.6,181.54,181.54,1830.0,171.6945,171.7135,171.6567,171.6567,1830.0
2018-11-29 13:25:00,181.5,181.64,181.5,181.61,5500.0,171.6189,171.7513,171.6189,171.7229,5500.0
2018-11-29 13:30:00,181.63,181.68,181.56,181.58,4173.0,171.7418,171.7891,171.6756,171.6945,4173.0
2018-11-29 13:35:00,181.53,181.57,181.38,181.47,5805.0,171.6473,171.6851,171.5054,171.5905,5805.0
2018-11-29 13:40:00,181.48,181.61,181.48,181.56,2391.0,171.6,171.7229,171.6,171.6756,2391.0
2018-11-29 13:45:00,181.61,181.81,181.55,181.77,8526.0,171.7229,171.912,171.6662,171.8742,8526.0
2018-11-29 13:50:00,181.78,181.78,181.71,181.72,1200.0,171.8837,171.8837,171.8175,171.8269,1200.0
2018-11-29 13:55:00,181.68,181.8,181.65,181.8,5087.0,171.7891,171.9026,171.7607,171.9026,5087.0
2018-11-29 14:00:00,181.75,181.99,181.68,181.81,4785.0,171.8553,172.0822,171.7891,171.912,4785.0
2018-11-29 14:05:00,181.91,181.91,181.78,181.79,1561.0,172.0066,172.0066,171.8837,171.8931,1561.0
2018-11-29 14:10:00,181.78,182.21,181.78,182.17,4400.0,171.8837,172.2902,171.8837,172.2524,4400.0
2018-11-29 14:15:00,182.16,182.32,182.08,182.3,3125.0,172.243,172.3943,172.1673,172.3753,3125.0
2018-11-29 14:20:00,182.27,182.51,182.21,182.38,3870.0,172.347,172.5739,172.2902,172.451,3870.0
2018-11-29 14:25:00,182.37,182.4,182.29,182.29,4922.0,172.4415,172.4699,172.3659,172.3659,4922.0
2018-11-29 14:30:00,182.25,182.3,182.21,182.27,4600.0,172.3281,172.3753,172.2902,172.347,4600.0
2018-11-29 14:35:00,182.23,182.23,181.85,181.85,9067.0,172.3092,172.3092,171.9498,171.9498,9067.0
2018-11-29 14:40:00,181.8,181.89,181.76,181.82,8762.0,171.9026,171.9877,171.8647,171.9215,8762.0
2018-11-29 14:45:00,181.75,181.78,181.67,181.69,2734.0,171.8553,171.8837,171.7796,171.7986,2734.0
2018-11-29 14:50:00,181.71,181.85,181.61,181.74,18945.0,171.8175,171.9498,171.7229,171.8458,18945.0
2018-11-29 14:55:00,181.72,181.84,181.71,181.81,13278.0,171.8269,171.9404,171.8175,171.912,13278.0
2018-11-29 15:00:00,181.84,181.96,181.78,181.78,14033.0,171.9404,172.0539,171.8837,171.8837,14033.0
2018-11-29 15:05:00,181.79,181.87,181.75,181.87,7312.0,171.8931,171.9688,171.8553,171.9688,7312.0
2018-11-29 15:10:00,181.88,181.91,181.58,181.66,10901.0,171.9782,172.0066,171.6945,171.7702,10901.0
2018-11-29 15:15:00,181.64,181.64,181.43,181.46,7217.0,171.7513,171.7513,171.5527,171.5811,7217.0
2018-11-29 15:20:00,181.42,181.48,181.3,181.3,8700.0,171.5433,171.6,171.4298,171.4298,8700.0
2018-11-29 15:25:00,181.3,181.61,181.29,181.56,12665.0,171.4298,171.7229,171.4203,171.6756,12665.0
2018-11-29 15:30:00,181.53,181.53,181.07,181.1,8307.0,171.6473,171.6473,171.2123,171.2407,8307.0
2018-11-29 15:35:00,181.12,181.18,180.95,180.95,9074.0,171.2596,171.3163,171.0988,171.0988,9074.0
2018-11-29 15:40:00,180.95,181.01,180.74,180.85,10721.0,171.0988,171.1556,170.9003,171.0043,10721.0
2018-11-29 15:45:00,180.83,181.05,180.77,180.78,22206.0,170.9854,171.1934,170.9286,170.9381,22206.0
2018-11-29 15:50:00,180.76,180.88,180.64,180.76,19741.0,170.9192,171.0327,170.8057,170.9192,19741.0
2018-11-29 15:55:00,180.72,180.72,180.25,180.38,45106.0,170.8814,170.8814,170.4369,170.5599,45106.0
2018-11-30 09:30:00,180.27,180.66,180.0,180.0,12244.0,170.4559,170.8246,170.2006,170.2006,12244.0
2018-11-30 09:35:00,180.0,180.66,179.7,180.53,23659.0,170.2006,170.8246,169.9169,170.7017,23659.0
2018-11-30 09:40:00,180.66,180.92,180.44,180.91,5300.0,170.8246,171.0705,170.6166,171.061,5300.0
2018-11-30 09:45:00,180.91,181.55,180.9,181.4,9926.0,171.061,171.6662,171.0516,171.5243,9926.0
2018-11-30 09:50:00,181.41,181.97,181.26,181.84,10091.0,171.5338,172.0633,171.392,171.9404,10091.0
2018-11-30 09:55:00,181.86,182.07,181.5,181.75,15832.0,171.9593,172.1579,171.6189,171.8553,15832.0
2018-11-30 10:00:00,181.76,182.36,181.75,182.23,15325.0,171.8647,172.4321,171.8553,172.3092,15325.0
2018-11-30 10:05:00,182.26,182.26,181.94,182.24,22749.0,172.3375,172.3375,172.0349,172.3186,22749.0
2018-11-30 10:10:00,182.18,182.32,182.01,182.03,25670.0,172.2619,172.3943,172.1011,172.12,25670.0
2018-11-30 10:15:00,182.07,182.07,181.87,181.87,6158.0,172.1579,172.1579,171.9688,171.9688,6158.0
2018-11-30 10:20:00,181.8,181.98,181.77,181.8,7273.0,171.9026,172.0728,171.8742,171.9026,7273.0
2018-11-30 10:25:00,181.81,182.07,181.81,182.04,9945.0,171.912,172.1579,171.912,172.1295,9945.0
2018-11-30 10:30:00,182.07,182.4,181.99,182.29,7718.0,172.1579,172.4699,172.0822,172.3659,7718.0
2018-11-30 10:35:00,182.34,182.69,182.34,182.64,17850.0,172.4132,172.7441,172.4132,172.6968,17850.0
2018-11-30 10:40:00,182.65,182.77,182.52,182.52,5000.0,172.7063,172.8198,172.5834,172.5834,5000.0
2018-11-30 10:45:00,182.5,182.5,182.27,182.34,3233.0,172.5645,172.5645,172.347,172.4132,3233.0
2018-11-30 10:50:00,182.4,182.54,182.3,182.52,8461.0,172.4699,172.6023,172.3753,172.5834,8461.0
2018-11-30 10:55:00,182.58,182.58,182.07,182.26,10840.0,172.6401,172.6401,172.1579,172.3375,10840.0
2018-11-30 11:00:00,182.24,182.26,182.07,182.16,14877.0,172.3186,172.3375,172.1579,172.243,14877.0
2018-11-30 11:05:00,182.18,182.21,181.92,181.98,13838.0,172.2619,172.2902,172.016,172.0728,13838.0
2018-11-30 11:10:00,182.02,182.02,181.53,181.69,6183.0,172.1106,172.1106,171.6473,171.7986,6183.0
2018-11-30 11:15:00,181.65,181.85,181.61,181.84,8940.0,171.7607,171.9498,171.7229,171.9404,8940.0
2018-11-30 11:20:00,181.82,181.82,181.47,181.5,9193.0,171.9215,171.9215,171.5905,171.6189,9193.0
2018-11-30 11:25:00,181.51,181.56,181.1,181.17,10009.0,171.6284,171.6756,171.2407,171.3069,10009.0
2018-11-30 11:30:00,181.17,181.44,180.96,181.28,12729.0,171.3069,171.5622,171.1083,171.4109,12729.0
2018-11-30 11:35:00,181.27,181.43,181.22,181.41,6214.0,171.4014,171.5527,171.3541,171.5338,6214.0
2018-11-30 11:40:00,181.44,181.78,181.4,181.78,10686.0,171.5622,171.8837,171.5243,171.8837,10686.0
2018-11-30 11:45:00,181.81,181.85,181.69,181.84,7350.0,171.912,171.9498,171.7986,171.9404,7350.0
2018-11-30 11:50:00,181.85,181.99,181.75,181.93,7747.0,171.9498,172.0822,171.8553,172.0255,7747.0
2018-11-30 11:55:00,181.96,182.0,181.77,181.8,9304.0,172.0539,172.0917,171.8742,171.9026,9304.0
2018-11-30 12:00:00,181.77,181.77,181.62,181.64,6001.0,171.8742,171.8742,171.7324,171.7513,6001.0
2018-11-30 12:05:00,181.71,181.82,181.63,181.8,9462.0,171.8175,171.9215,171.7418,171.9026,9462.0
2018-11-30 12:10:00,181.79,181.84,181.72,181.82,12202.0,171.8931,171.9404,171.8269,171.9215,12202.0
2018-11-30 12:15:00,181.77,181.79,181.67,181.67,7627.0,171.8742,171.8931,171.7796,171.7796,7627.0
2018-11-30 12:20:00,181.66,181.67,181.54,181.6,4929.0,171.7702,171.7796,171.6567,171.7135,4929.0
2018-11-30 12:25:00,181.56,181.66,181.41,181.48,11623.0,171.6756,171.7702,171.5338,171.6,11623.0
2018-11-30 12:30:00,181.52,181.73,181.48,181.73,6850.0,171.6378,171.8364,171.6,171.8364,6850.0
2018-11-30 12:35:00,181.71,181.9,181.67,181.9,4886.0,171.8175,171.9971,171.7796,171.9971,4886.0
2018-11-30 12:40:00,181.86,181.97,181.77,181.81,6700.0,171.9593,172.0633,171.8742,171.912,6700.0
2018-11-30 12:45:00,181.76,182.05,181.75,181.96,6000.0,171.8647,172.139,171.8553,172.0539,6000.0
2018-11-30 12:50:00,182.01,182.02,181.91,181.92,4512.0,172.1011,172.1106,172.0066,172.016,4512.0
2018-11-30 12:55:00,181.91,182.07,181.87,181.95,8371.0,172.0066,172.1579,171.9688,172.0444,8371.0
2018-11-30 13:00:00,181.9,182.14,181.9,182.09,10164.0,171.9971,172.2241,171.9971,172.1768,10164.0
2018-11-30 13:05:00,182.03,182.08,181.9,181.93,5794.0,172.12,172.1673,171.9971,172.0255,5794.0
2018-11-30 13:10:00,181.91,181.91,181.58,181.65,5359.0,172.0066,172.0066,171.6945,171.7607,5359.0
2018-11-30 13:15:00,181.69,181.8,181.61,181.8,4806.0,171.7986,171.9026,171.7229,171.9026,4806.0
2018-11-30 13:20:00,181.8,182.0,181.8,181.96,6835.0,171.9026,172.0917,171.9026,172.0539,6835.0
2018-11-30 13:25:00,181.94,182.06,181.85,181.99,7720.0,172.0349,172.1484,171.9498,172.0822,7720.0
2018-11-30 13:30:00,181.99,182.26,181.96,182.19,8023.0,172.0822,172.3375,172.0539,172.2713,8023.0
2018-11-30 13:35:00,182.26,182.35,182.13,182.17,5500.0,172.3375,172.4226,172.2146,172.2524,5500.0
2018-11-30 13:40:00,182.13,182.22,182.08,182.13,3929.0,172.2146,172.2997,172.1673,172.2146,3929.0
2018-11-30 13:45:00,182.12,182.37,182.12,182.34,4655.0,172.2051,172.4415,172.2051,172.4132,4655.0
2018-11-30 13:50:00,182.33,182.48,182.33,182.34,9446.0,172.4037,172.5455,172.4037,172.4132,9446.0
2018-11-30 13:55:00,182.37,182.5,182.36,182.45,2926.0,172.4415,172.5645,172.4321,172.5172,2926.0
2018-11-30 14:00:00,182.44,182.66,182.39,182.65,45285.0,172.5077,172.7157,172.4604,172.7063,45285.0
2018-11-30 14:05:00,182.64,182.96,182.64,182.83,10342.0,172.6968,172.9994,172.6968,172.8765,10342.0
2018-11-30 14:10:00,182.75,182.78,182.59,182.73,4627.0,172.8008,172.8292,172.6496,172.7819,4627.0
2018-11-30 14:15:00,182.7,182.78,182.53,182.53,8509.0,172.7536,172.8292,172.5928,172.5928,8509.0
2018-11-30 14:20:00,182.59,182.65,182.47,182.5,5065.0,172.6496,172.7063,172.5361,172.5645,5065.0
2018-11-30 14:25:00,182.52,182.59,182.47,182.54,8972.0,172.5834,172.6496,172.5361,172.6023,8972.0
2018-11-30 14:30:00,182.56,182.61,182.49,182.5,6505.0,172.6212,172.6685,172.555,172.5645,6505.0
2018-11-30 14:35:00,182.54,182.66,182.43,182.57,21724.0,172.6023,172.7157,172.4983,172.6306,21724.0
2018-11-30 14:40:00,182.59,182.8,182.54,182.59,7196.0,172.6496,172.8481,172.6023,172.6496,7196.0
2018-11-30 14:45:00,182.59,182.63,182.51,182.56,5525.0,172.6496,172.6874,172.5739,172.6212,5525.0
2018-11-30 14:50:00,182.57,182.6,182.44,182.44,8070.0,172.6306,172.659,172.5077,172.5077,8070.0
2018-11-30 14:55:00,182.51,182.56,182.33,182.38,13891.0,172.5739,172.6212,172.4037,172.451,13891.0
2018-11-30 15:00:00,182.43,182.5,182.35,182.44,4200.0,172.4983,172.5645,172.4226,172.5077,4200.0
2018-11-30 15:05:00,182.46,182.76,182.43,182.72,6088.0,172.5266,172.8103,172.4983,172.7725,6088.0
2018-11-30 15:10:00,182.72,182.75,182.54,182.72,6107.0,172.7725,172.8008,172.6023,172.7725,6107.0
2018-11-30 15:15:00,182.72,182.86,182.68,182.71,4736.0,172.7725,172.9049,172.7347,172.763,4736.0
2018-11-30 15:20:00,182.71,182.82,182.7,182.77,5653.0,172.763,172.867,172.7536,172.8198,5653.0
2018-11-30 15:25:00,182.84,182.95,182.7,182.8,6770.0,172.8859,172.99,172.7536,172.8481,6770.0
2018-11-30 15:30:00,182.77,182.99,182.75,182.9,7758.0,172.8198,173.0278,172.8008,172.9427,7758.0
2018-11-30 15:35:00,182.85,182.87,182.67,182.87,9283.0,172.8954,172.9143,172.7252,172.9143,9283.0
2018-11-30 15:40:00,182.89,182.94,182.79,182.79,8603.0,172.9332,172.9805,172.8387,172.8387,8603.0
2018-11-30 15:45:00,182.83,182.88,182.56,182.73,20805.0,172.8765,172.9238,172.6212,172.7819,20805.0
2018-11-30 15:50:00,182.73,182.78,182.51,182.62,17617.0,172.7819,172.8292,172.5739,172.6779,17617.0
2018-11-30 15:55:00,182.62,183.16,182.33,182.62,132799.0,172.6779,173.1885,172.4037,172.6779,132799.0
2018-12-03 09:30:00,185.74,186.31,184.31,184.82,25061.0,175.6281,176.167,174.2759,174.7582,25061.0
2018-12-03 09:35:00,184.95,184.95,184.4,184.76,25304.0,174.8811,174.8811,174.361,174.7014,25304.0
2018-12-03 09:40:00,184.81,185.39,184.76,185.37,9893.0,174.7487,175.2971,174.7014,175.2782,9893.0
2018-12-03 09:45:00,185.49,185.74,185.32,185.6,24230.0,175.3917,175.6281,175.2309,175.4957,24230.0
2018-12-03 09:50:00,185.52,185.82,184.87,184.99,10500.0,175.42,175.7037,174.8054,174.9189,10500.0
2018-12-03 09:55:00,185.0,185.0,184.16,184.48,6900.0,174.9284,174.9284,174.1341,174.4367,6900.0
2018-12-03 10:00:00,184.59,185.56,184.54,185.53,13808.0,174.5407,175.4579,174.4934,175.4295,13808.0
2018-12-03 10:05:00,185.52,185.71,185.25,185.63,10188.0,175.42,175.5997,175.1647,175.5241,10188.0
2018-12-03 10:10:00,185.55,185.61,185.29,185.31,9396.0,175.4484,175.5051,175.2026,175.2215,9396.0
2018-12-03 10:15:00,185.21,185.47,185.15,185.36,9284.0,175.1269,175.3728,175.0702,175.2688,9284.0
2018-12-03 10:20:00,185.33,185.74,185.33,185.74,12418.0,175.2404,175.6281,175.2404,175.6281,12418.0
2018-12-03 10:25:00,185.6,185.72,185.16,185.21,26453.0,175.4957,175.6092,175.0796,175.1269,26453.0
2018-12-03 10:30:00,185.06,185.27,185.04,185.27,5240.0,174.9851,175.1837,174.9662,175.1837,5240.0
2018-12-03 10:35:00,185.27,185.36,184.78,184.78,8338.0,175.1837,175.2688,174.7203,174.7203,8338.0
2018-12-03 10:40:00,184.7,184.7,184.26,184.31,22421.0,174.6447,174.6447,174.2286,174.2759,22421.0
2018-12-03 10:45:00,184.33,184.54,184.25,184.39,6300.0,174.2948,174.4934,174.2192,174.3516,6300.0
2018-12-03 10:50:00,184.25,184.25,183.77,184.0,10511.0,174.2192,174.2192,173.7653,173.9828,10511.0
2018-12-03 10:55:00,184.04,184.14,183.71,184.0,11073.0,174.0206,174.1152,173.7086,173.9828,11073.0
2018-12-03 11:00:00,183.91,184.28,183.7,184.16,14124.0,173.8977,174.2476,173.6991,174.1341,14124.0
2018-12-03 11:05:00,184.16,184.27,183.99,184.12,9690.0,174.1341,174.2381,173.9733,174.0963,9690.0
2018-12-03 11:10:00,184.15,184.18,184.04,184.06,6863.0,174.1246,174.153,174.0206,174.0395,6863.0
2018-12-03 11:15:00,184.06,184.37,184.05,184.31,7687.0,174.0395,174.3327,174.0301,174.2759,7687.0
2018-12-03 11:20:00,184.3,184.52,184.14,184.21,7231.0,174.2665,174.4745,174.1152,174.1814,7231.0
2018-12-03 11:25:00,184.17,184.35,183.92,184.06,10354.0,174.1435,174.3137,173.9071,174.0395,10354.0
2018-12-03 11:30:00,184.09,184.24,184.08,184.2,7798.0,174.0679,174.2097,174.0584,174.1719,7798.0
2018-12-03 11:35:00,184.12,184.2,183.76,183.76,10468.0,174.0963,174.1719,173.7559,173.7559,10468.0
2018-12-03 11:40:00,183.75,183.83,183.32,183.38,9595.0,173.7464,173.822,173.3398,173.3965,9595.0
2018-12-03 11:45:00,183.35,183.82,183.3,183.71,7959.0,173.3682,173.8126,173.3209,173.7086,7959.0
2018-12-03 11:50:00,183.75,183.8,183.66,183.68,4700.0,173.7464,173.7937,173.6613,173.6802,4700.0
2018-12-03 11:55:00,183.68,183.8,183.52,183.7,8745.0,173.6802,173.7937,173.5289,173.6991,8745.0
2018-12-03 12:00:00,183.8,183.94,183.7,183.92,7053.0,173.7937,173.9261,173.6991,173.9071,7053.0
2018-12-03 12:05:00,183.98,184.0,183.88,183.88,5100.0,173.9639,173.9828,173.8693,173.8693,5100.0
2018-12-03 12:10:00,183.9,183.92,183.54,183.62,7299.0,173.8882,173.9071,173.5478,173.6235,7299.0
2018-12-03 12:15:00,183.65,183.97,183.63,183.94,8619.0,173.6518,173.9544,173.6329,173.9261,8619.0
2018-12-03 12:20:00,183.91,183.91,183.63,183.73,4072.0,173.8977,173.8977,173.6329,173.7275,4072.0
2018-12-03 12:25:00,183.76,183.88,183.76,183.86,3200.0,173.7559,173.8693,173.7559,173.8504,3200.0
2018-12-03 12:30:00,183.9,184.15,183.86,184.15,14372.0,173.8882,174.1246,173.8504,174.1246,14372.0
2018-12-03 12:35:00,184.2,184.41,184.18,184.32,3103.0,174.1719,174.3705,174.153,174.2854,3103.0
2018-12-03 12:40:00,184.28,184.28,184.1,184.16,3100.0,174.2476,174.2476,174.0774,174.1341,3100.0
2018-12-03 12:45:00,184.15,184.29,184.06,184.06,4490.0,174.1246,174.257,174.0395,174.0395,4490.0
2018-12-03 12:50:00,184.02,184.12,183.88,184.0,2881.0,174.0017,174.0963,173.8693,173.9828,2881.0
2018-12-03 12:55:00,184.02,184.08,183.98,184.0,2400.0,174.0017,174.0584,173.9639,173.9828,2400.0
2018-12-03 13:00:00,184.1,184.37,184.1,184.27,7658.0,174.0774,174.3327,174.0774,174.2381,7658.0
2018-12-03 13:05:00,184.24,184.28,184.04,184.26,3704.0,174.2097,174.2476,174.0206,174.2286,3704.0
2018-12-03 13:10:00,184.21,184.42,183.87,183.9,7687.0,174.1814,174.3799,173.8599,173.8882,7687.0
2018-12-03 13:15:00,184.0,184.3,184.0,184.26,3204.0,173.9828,174.2665,173.9828,174.2286,3204.0
2018-12-03 13:20:00,184.26,184.46,184.26,184.46,2400.0,174.2286,174.4178,174.2286,174.4178,2400.0
2018-12-03 13:25:00,184.52,184.53,184.43,184.47,3400.0,174.4745,174.4839,174.3894,174.4272,3400.0
2018-12-03 13:30:00,184.49,184.62,184.42,184.61,6286.0,174.4461,174.569,174.3799,174.5596,6286.0
2018-12-03 13:35:00,184.63,184.68,184.47,184.66,5492.0,174.5785,174.6258,174.4272,174.6069,5492.0
2018-12-03 13:40:00,184.65,184.72,184.58,184.7,2900.0,174.5974,174.6636,174.5312,174.6447,2900.0
2018-12-03 13:45:00,184.73,184.73,184.28,184.28,6939.0,174.6731,174.6731,174.2476,174.2476,6939.0
2018-12-03 13:50:00,184.27,184.37,184.27,184.37,3631.0,174.2381,174.3327,174.2381,174.3327,3631.0
2018-12-03 13:55:00,184.36,184.6,184.14,184.6,10860.0,174.3232,174.5501,174.1152,174.5501,10860.0
2018-12-03 14:00:00,184.65,184.98,184.62,184.87,9760.0,174.5974,174.9094,174.569,174.8054,9760.0
2018-12-03 14:05:00,184.9,184.96,184.42,184.53,55621.0,174.8338,174.8905,174.3799,174.4839,55621.0
2018-12-03 14:10:00,184.62,184.68,184.4,184.4,6200.0,174.569,174.6258,174.361,174.361,6200.0
2018-12-03 14:15:00,184.38,184.76,184.38,184.61,11162.0,174.3421,174.7014,174.3421,174.5596,11162.0
2018-12-03 14:20:00,184.61,184.79,184.56,184.75,7507.0,174.5596,174.7298,174.5123,174.692,7507.0
2018-12-03 14:25:00,184.73,184.88,184.67,184.8,11499.0,174.6731,174.8149,174.6163,174.7392,11499.0
2018-12-03 14:30:00,184.83,184.83,184.66,184.74,7757.0,174.7676,174.7676,174.6069,174.6825,7757.0
2018-12-03 14:35:00,184.75,184.85,184.68,184.74,10755.0,174.692,174.7865,174.6258,174.6825,10755.0
2018-12-03 14:40:00,184.77,184.83,184.52,184.6,11098.0,174.7109,174.7676,174.4745,174.5501,11098.0
2018-12-03 14:45:00,184.66,185.03,184.62,185.03,6576.0,174.6069,174.9567,174.569,174.9567,6576.0
2018-12-03 14:50:00,185.04,185.11,184.77,184.85,8003.0,174.9662,175.0324,174.7109,174.7865,8003.0
2018-12-03 14:55:00,184.89,184.96,184.73,184.96,8849.0,174.8243,174.8905,174.6731,174.8905,8849.0
2018-12-03 15:00:00,184.92,184.99,184.63,184.76,12948.0,174.8527,174.9189,174.5785,174.7014,12948.0
2018-12-03 15:05:00,184.76,185.08,184.6,184.87,11036.0,174.7014,175.004,174.5501,174.8054,11036.0
2018-12-03 15:10:00,184.97,185.37,184.97,185.37,9961.0,174.9,175.2782,174.9,175.2782,9961.0
2018-12-03 15:15:00,185.39,185.61,185.39,185.44,12382.0,175.2971,175.5051,175.2971,175.3444,12382.0
2018-12-03 15:20:00,185.46,185.54,185.37,185.41,16843.0,175.3633,175.439,175.2782,175.316,16843.0
2018-12-03 15:25:00,185.42,185.43,185.16,185.35,24127.0,175.3255,175.3349,175.0796,175.2593,24127.0
2018-12-03 15:30:00,185.34,185.43,185.21,185.32,21125.0,175.2498,175.3349,175.1269,175.2309,21125.0
2018-12-03 15:35:00,185.32,185.44,185.26,185.29,21451.0,175.2309,175.3444,175.1742,175.2026,21451.0
2018-12-03 15:40:00,185.29,185.33,185.08,185.23,17725.0,175.2026,175.2404,175.004,175.1458,17725.0
2018-12-03 15:45:00,185.23,185.36,184.92,185.02,23051.0,175.1458,175.2688,174.8527,174.9473,23051.0
2018-12-03 15:50:00,185.02,185.11,184.87,184.87,28797.0,174.9473,175.0324,174.8054,174.8054,28797.0
2018-12-03 15:55:00,184.9,185.29,184.9,185.2,55963.0,174.8338,175.2026,174.8338,175.1175,55963.0
2018-12-04 09:30:00,184.58,184.71,183.89,183.97,28286.0,174.5312,174.6541,173.8788,173.9544,28286.0
2018-12-04 09:35:00,183.96,184.28,183.83,184.25,24407.0,173.945,174.2476,173.822,174.2192,24407.0
2018-12-04 09:40:00,184.24,184.63,183.88,183.88,16406.0,174.2097,174.5785,173.8693,173.8693,16406.0
2018-12-04 09:45:00,183.98,184.52,183.88,184.3,15408.0,173.9639,174.4745,173.8693,174.2665,15408.0
2018-12-04 09:50:00,184.35,184.47,184.14,184.2,25641.0,174.3137,174.4272,174.1152,174.1719,25641.0
2018-12-04 09:55:00,184.19,184.35,184.04,184.06,13937.0,174.1625,174.3137,174.0206,174.0395,13937.0
2018-12-04 10:00:00,184.07,184.37,183.93,184.01,13875.0,174.049,174.3327,173.9166,173.9922,13875.0
2018-12-04 10:05:00,184.04,184.39,183.93,184.32,11011.0,174.0206,174.3516,173.9166,174.2854,11011.0
2018-12-04 10:10:00,184.32,184.4,183.98,183.99,12275.0,174.2854,174.361,173.9639,173.9733,12275.0
2018-12-04 10:15:00,183.96,184.16,183.41,183.41,11612.0,173.945,174.1341,173.4249,173.4249,11612.0
2018-12-04 10:20:00,183.45,183.83,183.45,183.81,12628.0,173.4627,173.822,173.4627,173.8031,12628.0
2018-12-04 10:25:00,183.82,184.0,183.76,184.0,102006.0,173.8126,173.9828,173.7559,173.9828,102006.0
2018-12-04 10:30:00,183.99,184.09,183.82,183.93,6918.0,173.9733,174.0679,173.8126,173.9166,6918.0
2018-12-04 10:35:00,183.95,184.15,183.75,183.85,7264.0,173.9355,174.1246,173.7464,173.841,7264.0
2018-12-04 10:40:00,183.91,184.15,183.89,184.09,6531.0,173.8977,174.1246,173.8788,174.0679,6531.0
2018-12-04 10:45:00,183.95,184.07,183.85,184.03,57126.0,173.9355,174.049,173.841,174.0112,57126.0
2018-12-04 10:50:00,183.98,184.01,183.71,183.92,8791.0,173.9639,173.9922,173.7086,173.9071,8791.0
2018-12-04 10:55:00,184.0,184.03,183.39,183.4,5139.0,173.9828,174.0112,173.406,173.4155,5139.0
2018-12-04 11:00:00,183.39,183.43,183.16,183.37,9010.0,173.406,173.4438,173.1885,173.3871,9010.0
2018-12-04 11:05:00,183.35,183.53,183.29,183.45,5096.0,173.3682,173.5384,173.3114,173.4627,5096.0
2018-12-04 11:10:00,183.44,183.46,183.15,183.15,17390.0,173.4533,173.4722,173.1791,173.1791,17390.0
2018-12-04 11:15:00,183.14,183.23,182.86,183.23,7934.0,173.1696,173.2547,172.9049,173.2547,7934.0
2018-12-04 11:20:00,183.25,183.79,183.24,183.79,8332.0,173.2736,173.7842,173.2642,173.7842,8332.0
2018-12-04 11:25:00,183.73,183.77,183.32,183.45,6458.0,173.7275,173.7653,173.3398,173.4627,6458.0
2018-12-04 11:30:00,183.36,183.6,183.12,183.54,23728.0,173.3776,173.6046,173.1507,173.5478,23728.0
2018-12-04 11:35:00,183.58,183.68,183.22,183.24,26005.0,173.5857,173.6802,173.2453,173.2642,26005.0
2018-12-04 11:40:00,183.34,183.39,183.11,183.34,7100.0,173.3587,173.406,173.1412,173.3587,7100.0
2018-12-04 11:45:00,183.39,183.41,183.14,183.34,6875.0,173.406,173.4249,173.1696,173.3587,6875.0
2018-12-04 11:50:00,183.34,183.4,183.19,183.3,10988.0,173.3587,173.4155,173.2169,173.3209,10988.0
2018-12-04 11:55:00,183.31,183.31,182.45,182.58,14350.0,173.3304,173.3304,172.5172,172.6401,14350.0
2018-12-04 12:00:00,182.56,182.75,182.09,182.09,36112.0,172.6212,172.8008,172.1768,172.1768,36112.0
2018-12-04 12:05:00,182.09,182.09,181.1,181.1,22795.0,172.1768,172.1768,171.2407,171.2407,22795.0
2018-12-04 12:10:00,180.95,181.3,180.39,180.39,22447.0,171.0988,171.4298,170.5693,170.5693,22447.0
2018-12-04 12:15:00,180.35,180.56,180.11,180.49,15257.0,170.5315,170.7301,170.3046,170.6639,15257.0
2018-12-04 12:20:00,180.41,180.6,180.0,180.08,17537.0,170.5882,170.7679,170.2006,170.2762,17537.0
2018-12-04 12:25:00,180.14,180.48,180.06,180.2,13764.0,170.3329,170.6544,170.2573,170.3897,13764.0
2018-12-04 12:30:00,180.07,180.32,179.6,180.21,42454.0,170.2667,170.5031,169.8223,170.3991,42454.0
2018-12-04 12:35:00,180.22,180.98,180.11,180.28,57810.0,170.4086,171.1272,170.3046,170.4653,57810.0
2018-12-04 12:40:00,180.37,180.4,179.95,179.97,23119.0,170.5504,170.5788,170.1533,170.1722,23119.0
2018-12-04 12:45:00,180.01,180.13,179.85,179.93,13250.0,170.21,170.3235,170.0587,170.1344,13250.0
2018-12-04 12:50:00,179.93,180.34,179.75,180.3,16195.0,170.1344,170.522,169.9642,170.4842,16195.0
2018-12-04 12:55:00,180.36,180.38,180.19,180.29,11731.0,170.541,170.5599,170.3802,170.4748,11731.0
2018-12-04 13:00:00,180.27,180.48,180.16,180.41,15941.0,170.4559,170.6544,170.3518,170.5882,15941.0
2018-12-04 13:05:00,180.43,180.43,180.19,180.23,23266.0,170.6071,170.6071,170.3802,170.418,23266.0
2018-12-04 13:10:00,180.22,180.22,179.9,179.91,22404.0,170.4086,170.4086,170.106,170.1155,22404.0
2018-12-04 13:15:00,179.97,180.39,179.95,180.24,16797.0,170.1722,170.5693,170.1533,170.4275,16797.0
2018-12-04 13:20:00,180.23,180.25,179.94,179.94,20866.0,170.418,170.4369,170.1438,170.1438,20866.0
2018-12-04 13:25:00,180.0,180.0,178.9,179.17,16144.0,170.2006,170.2006,169.1604,169.4157,16144.0
2018-12-04 13:30:00,179.13,179.56,179.03,179.43,14614.0,169.3779,169.7845,169.2834,169.6616,14614.0
2018-12-04 13:35:00,179.46,179.83,179.14,179.3,32257.0,169.69,170.0398,169.3874,169.5387,32257.0
2018-12-04 13:40:00,179.21,179.78,179.0,179.78,35330.0,169.4536,169.9925,169.255,169.9925,35330.0
2018-12-04 13:45:00,179.6,179.92,179.58,179.77,11375.0,169.8223,170.1249,169.8034,169.9831,11375.0
2018-12-04 13:50:00,179.78,179.89,179.59,179.68,9045.0,169.9925,170.0965,169.8129,169.898,9045.0
2018-12-04 13:55:00,179.8,180.52,179.75,180.33,9824.0,170.0114,170.6923,169.9642,170.5126,9824.0
2018-12-04 14:00:00,180.33,180.38,179.92,180.09,18251.0,170.5126,170.5599,170.1249,170.2857,18251.0
2018-12-04 14:05:00,180.18,180.44,180.1,180.38,6354.0,170.3708,170.6166,170.2951,170.5599,6354.0
2018-12-04 14:10:00,180.37,180.75,180.37,180.63,6717.0,170.5504,170.9097,170.5504,170.7963,6717.0
2018-12-04 14:15:00,180.72,180.76,180.52,180.65,8866.0,170.8814,170.9192,170.6923,170.8152,8866.0
2018-12-04 14:20:00,180.66,180.72,180.3,180.3,4957.0,170.8246,170.8814,170.4842,170.4842,4957.0
2018-12-04 14:25:00,180.3,180.32,179.66,179.78,8627.0,170.4842,170.5031,169.8791,169.9925,8627.0
2018-12-04 14:30:00,179.88,180.35,179.84,180.18,10661.0,170.0871,170.5315,170.0493,170.3708,10661.0
2018-12-04 14:35:00,180.18,180.26,179.98,179.99,6719.0,170.3708,170.4464,170.1816,170.1911,6719.0
2018-12-04 14:40:00,180.08,180.23,179.99,180.0,6999.0,170.2762,170.418,170.1911,170.2006,6999.0
2018-12-04 14:45:00,180.09,180.75,180.05,180.75,7290.0,170.2857,170.9097,170.2478,170.9097,7290.0
2018-12-04 14:50:00,180.75,180.75,180.43,180.43,7519.0,170.9097,170.9097,170.6071,170.6071,7519.0
2018-12-04 14:55:00,180.43,180.48,179.83,179.84,5631.0,170.6071,170.6544,170.0398,170.0493,5631.0
2018-12-04 15:00:00,179.79,179.79,179.4,179.59,10720.0,170.002,170.002,169.6332,169.8129,10720.0
2018-12-04 15:05:00,179.56,179.65,179.22,179.32,8740.0,169.7845,169.8696,169.463,169.5576,8740.0
2018-12-04 15:10:00,179.41,179.43,179.1,179.34,14519.0,169.6427,169.6616,169.3496,169.5765,14519.0
2018-12-04 15:15:00,179.43,179.63,179.09,179.11,13127.0,169.6616,169.8507,169.3401,169.359,13127.0
2018-12-04 15:20:00,179.11,179.31,178.54,178.65,18686.0,169.359,169.5481,168.82,168.9241,18686.0
2018-12-04 15:25:00,178.6,178.9,178.52,178.58,17694.0,168.8768,169.1604,168.8011,168.8579,17694.0
2018-12-04 15:30:00,178.57,178.81,178.45,178.66,27519.0,168.8484,169.0753,168.7349,168.9335,27519.0
2018-12-04 15:35:00,178.66,178.91,178.45,178.52,27201.0,168.9335,169.1699,168.7349,168.8011,27201.0
2018-12-04 15:40:00,178.52,178.57,178.21,178.42,26990.0,168.8011,168.8484,168.508,168.7066,26990.0
2018-12-04 15:45:00,178.36,178.36,178.09,178.24,44076.0,168.6498,168.6498,168.3945,168.5364,44076.0
2018-12-04 15:50:00,178.25,178.32,177.72,177.84,51939.0,168.5458,168.612,168.0447,168.1582,51939.0
2018-12-04 15:55:00,177.83,177.87,177.38,177.65,142652.0,168.1487,168.1865,167.7232,167.9785,142652.0
2018-12-06 09:30:00,174.48,174.52,173.89,174.25,24737.0,164.9811,165.0189,164.4232,164.7636,24737.0
2018-12-06 09:35:00,174.16,175.64,173.94,175.5,92534.0,164.6785,166.0779,164.4705,165.9455,92534.0
2018-12-06 09:40:00,175.41,175.41,174.75,175.09,28368.0,165.8604,165.8604,165.2364,165.5579,28368.0
2018-12-06 09:45:00,174.97,175.19,174.66,174.86,60509.0,165.4444,165.6524,165.1513,165.3404,60509.0
2018-12-06 09:50:00,174.6,174.62,173.91,173.92,35758.0,165.0945,165.1135,164.4421,164.4516,35758.0
2018-12-06 09:55:00,173.97,174.62,173.67,174.62,19468.0,164.4988,165.1135,164.2152,165.1135,19468.0
2018-12-06 10:00:00,174.54,174.97,174.35,174.59,11488.0,165.0378,165.4444,164.8582,165.0851,11488.0
2018-12-06 10:05:00,174.51,174.74,174.05,174.54,9936.0,165.0094,165.2269,164.5745,165.0378,9936.0
2018-12-06 10:10:00,174.69,174.69,174.08,174.55,12785.0,165.1796,165.1796,164.6029,165.0473,12785.0
2018-12-06 10:15:00,174.51,175.14,173.62,173.93,120890.0,165.0094,165.6051,164.1679,164.461,120890.0
2018-12-06 10:20:00,174.02,174.65,174.01,174.08,49705.0,164.5461,165.1418,164.5367,164.6029,49705.0
2018-12-06 10:25:00,174.06,174.74,174.01,174.58,15161.0,164.5839,165.2269,164.5367,165.0756,15161.0
2018-12-06 10:30:00,174.63,174.65,173.99,174.03,12847.0,165.1229,165.1418,164.5178,164.5556,12847.0
2018-12-06 10:35:00,174.03,174.12,173.66,173.82,18899.0,164.5556,164.6407,164.2057,164.357,18899.0
2018-12-06 10:40:00,173.94,174.12,173.69,173.89,11052.0,164.4705,164.6407,164.2341,164.4232,11052.0
2018-12-06 10:45:00,173.9,173.9,172.96,173.4,107539.0,164.4327,164.4327,163.5438,163.9599,107539.0
2018-12-06 10:50:00,173.4,173.59,173.12,173.49,11223.0,163.9599,164.1395,163.6951,164.045,11223.0
2018-12-06 10:55:00,173.4,173.4,172.8,172.88,152302.0,163.9599,163.9599,163.3925,163.4682,152302.0
2018-12-06 11:00:00,172.9,172.92,172.45,172.79,13065.0,163.4871,163.506,163.0616,163.3831,13065.0
2018-12-06 11:05:00,172.75,173.22,172.64,172.88,20432.0,163.3453,163.7897,163.2412,163.4682,20432.0
2018-12-06 11:10:00,172.96,173.13,172.51,172.85,88590.0,163.5438,163.7046,163.1183,163.4398,88590.0
2018-12-06 11:15:00,172.9,173.26,172.65,172.79,52767.0,163.4871,163.8275,163.2507,163.3831,52767.0
2018-12-06 11:20:00,172.72,173.01,172.17,172.2,28707.0,163.3169,163.5911,162.7968,162.8252,28707.0
2018-12-06 11:25:00,172.21,172.55,172.02,172.37,23322.0,162.8347,163.1561,162.655,162.9859,23322.0
2018-12-06 11:30:00,172.37,172.65,172.08,172.42,30174.0,162.9859,163.2507,162.7117,163.0332,30174.0
2018-12-06 11:35:00,172.43,172.68,172.31,172.5,20550.0,163.0427,163.2791,162.9292,163.1089,20550.0
2018-12-06 11:40:00,172.52,172.54,172.15,172.34,12984.0,163.1278,163.1467,162.7779,162.9576,12984.0
2018-12-06 11:45:00,172.28,172.74,172.13,172.59,17442.0,162.9008,163.3358,162.759,163.194,17442.0
2018-12-06 11:50:00,172.62,172.99,172.48,172.7,25088.0,163.2223,163.5722,163.09,163.298,25088.0
2018-12-06 11:55:00,172.73,172.81,172.36,172.71,15973.0,163.3263,163.402,162.9765,163.3074,15973.0
2018-12-06 12:00:00,172.61,173.28,172.51,173.16,64694.0,163.2129,163.8464,163.1183,163.7329,64694.0
2018-12-06 12:05:00,173.1,173.52,172.9,172.95,24800.0,163.6762,164.0733,163.4871,163.5344,24800.0
2018-12-06 12:10:00,172.98,173.14,172.9,173.09,13604.0,163.5627,163.714,163.4871,163.6667,13604.0
2018-12-06 12:15:00,173.26,173.61,173.01,173.1,36567.0,163.8275,164.1584,163.5911,163.6762,36567.0
2018-12-06 12:20:00,173.06,173.51,172.78,173.51,16269.0,163.6384,164.0639,163.3736,164.0639,16269.0
2018-12-06 12:25:00,173.46,173.67,173.34,173.62,42648.0,164.0166,164.2152,163.9031,164.1679,42648.0
2018-12-06 12:30:00,173.61,173.8,173.3,173.55,92293.0,164.1584,164.3381,163.8653,164.1017,92293.0
2018-12-06 12:35:00,173.56,173.56,172.8,173.05,15225.0,164.1112,164.1112,163.3925,163.6289,15225.0
2018-12-06 12:40:00,173.01,173.25,172.91,173.15,15055.0,163.5911,163.818,163.4965,163.7235,15055.0
2018-12-06 12:45:00,173.12,173.38,173.1,173.33,24750.0,163.6951,163.941,163.6762,163.8937,24750.0
2018-12-06 12:50:00,173.3,173.86,173.27,173.82,23751.0,163.8653,164.3948,163.8369,164.357,23751.0
2018-12-06 12:55:00,173.88,173.94,173.35,173.5,17798.0,164.4137,164.4705,163.9126,164.0544,17798.0
2018-12-06 13:00:00,173.53,173.64,173.24,173.28,27173.0,164.0828,164.1868,163.8086,163.8464,27173.0
2018-12-06 13:05:00,173.3,173.42,172.45,172.54,32303.0,163.8653,163.9788,163.0616,163.1467,32303.0
2018-12-06 13:10:00,172.58,172.86,172.45,172.77,18974.0,163.1845,163.4493,163.0616,163.3642,18974.0
2018-12-06 13:15:00,172.77,172.78,172.42,172.47,9002.0,163.3642,163.3736,163.0332,163.0805,9002.0
2018-12-06 13:20:00,172.46,172.91,172.33,172.83,7307.0,163.071,163.4965,162.9481,163.4209,7307.0
2018-12-06 13:25:00,172.75,172.82,172.18,172.36,14461.0,163.3453,163.4114,162.8063,162.9765,14461.0
2018-12-06 13:30:00,172.28,172.28,171.83,171.96,29776.0,162.9008,162.9008,162.4753,162.5983,29776.0
2018-12-06 13:35:00,171.94,172.15,171.75,171.97,19123.0,162.5794,162.7779,162.3997,162.6077,19123.0
2018-12-06 13:40:00,172.01,172.35,171.98,172.14,20621.0,162.6455,162.967,162.6172,162.7685,20621.0
2018-12-06 13:45:00,172.14,172.4,172.12,172.37,20987.0,162.7685,163.0143,162.7496,162.9859,20987.0
2018-12-06 13:50:00,172.36,172.52,171.95,172.52,20111.0,162.9765,163.1278,162.5888,163.1278,20111.0
2018-12-06 13:55:00,172.49,172.76,172.32,172.76,17196.0,163.0994,163.3547,162.9387,163.3547,17196.0
2018-12-06 14:00:00,172.99,173.04,172.77,172.77,29057.0,163.5722,163.6195,163.3642,163.3642,29057.0
2018-12-06 14:05:00,172.76,172.77,172.26,172.34,10334.0,163.3547,163.3642,162.8819,162.9576,10334.0
2018-12-06 14:10:00,172.28,172.33,171.9,172.2,12534.0,162.9008,162.9481,162.5415,162.8252,12534.0
2018-12-06 14:15:00,172.16,172.36,171.57,171.57,10335.0,162.7874,162.9765,162.2295,162.2295,10335.0
2018-12-06 14:20:00,171.56,171.98,171.55,171.92,9859.0,162.22,162.6172,162.2106,162.5604,9859.0
2018-12-06 14:25:00,171.94,172.4,171.92,172.37,10858.0,162.5794,163.0143,162.5604,162.9859,10858.0
2018-12-06 14:30:00,172.35,172.41,171.76,171.86,10555.0,162.967,163.0238,162.4092,162.5037,10555.0
2018-12-06 14:35:00,171.89,172.2,171.53,171.67,16301.0,162.5321,162.8252,162.1917,162.3241,16301.0
2018-12-06 14:40:00,171.68,172.01,171.38,171.38,17058.0,162.3335,162.6455,162.0498,162.0498,17058.0
2018-12-06 14:45:00,171.36,171.47,170.85,171.44,24645.0,162.0309,162.1349,161.5487,162.1066,24645.0
2018-12-06 14:50:00,171.46,172.26,171.46,172.15,21233.0,162.1255,162.8819,162.1255,162.7779,21233.0
2018-12-06 14:55:00,172.16,172.21,171.82,172.04,30229.0,162.7874,162.8347,162.4659,162.6739,30229.0
2018-12-06 15:00:00,172.05,172.6,172.0,172.06,35188.0,162.6834,163.2034,162.6361,162.6928,35188.0
2018-12-06 15:05:00,172.01,172.02,171.57,171.98,21962.0,162.6455,162.655,162.2295,162.6172,21962.0
2018-12-06 15:10:00,171.94,172.16,171.76,171.77,18788.0,162.5794,162.7874,162.4092,162.4186,18788.0
2018-12-06 15:15:00,171.73,172.19,171.7,172.08,25474.0,162.3808,162.8157,162.3524,162.7117,25474.0
2018-12-06 15:20:00,172.01,172.04,171.77,171.84,19432.0,162.6455,162.6739,162.4186,162.4848,19432.0
2018-12-06 15:25:00,171.8,172.25,171.76,172.1,28460.0,162.447,162.8725,162.4092,162.7306,28460.0
2018-12-06 15:30:00,172.12,173.1,172.08,172.94,26651.0,162.7496,163.6762,162.7117,163.5249,26651.0
2018-12-06 15:35:00,172.98,173.21,172.85,173.15,25203.0,163.5627,163.7802,163.4398,163.7235,25203.0
2018-12-06 15:40:00,173.13,173.56,172.81,173.56,23968.0,163.7046,164.1112,163.402,164.1112,23968.0
2018-12-06 15:45:00,173.62,173.79,173.46,173.73,34925.0,164.1679,164.3286,164.0166,164.2719,34925.0
2018-12-06 15:50:00,173.67,173.82,173.55,173.7,54089.0,164.2152,164.357,164.1017,164.2435,54089.0
2018-12-06 15:55:00,173.78,173.86,173.32,173.5,139538.0,164.3192,164.3948,163.8842,164.0544,139538.0
2018-12-07 09:30:00,175.28,175.28,173.51,174.31,31421.0,165.7375,165.7375,164.0639,164.8203,31421.0
2018-12-07 09:35:00,174.09,174.8,174.08,174.76,22618.0,164.6123,165.2837,164.6029,165.2458,22618.0
2018-12-07 09:40:00,174.88,175.62,174.73,174.91,15797.0,165.3593,166.059,165.2175,165.3877,15797.0
2018-12-07 09:45:00,175.05,175.28,174.43,174.46,15091.0,165.52,165.7375,164.9338,164.9622,15091.0
2018-12-07 09:50:00,174.46,174.68,174.3,174.48,13730.0,164.9622,165.1702,164.8109,164.9811,13730.0
2018-12-07 09:55:00,174.58,174.82,174.14,174.31,45247.0,165.0756,165.3026,164.6596,164.8203,45247.0
2018-12-07 10:00:00,174.32,175.06,174.21,174.8,86891.0,164.8298,165.5295,164.7258,165.2837,86891.0
2018-12-07 10:05:00,174.72,174.72,174.09,174.25,13656.0,165.208,165.208,164.6123,164.7636,13656.0
2018-12-07 10:10:00,174.24,174.25,173.74,174.1,40879.0,164.7541,164.7636,164.2814,164.6218,40879.0
2018-12-07 10:15:00,174.0,174.0,173.35,173.35,29672.0,164.5272,164.5272,163.9126,163.9126,29672.0
2018-12-07 10:20:00,173.38,173.77,173.25,173.37,35182.0,163.941,164.3097,163.818,163.9315,35182.0
2018-12-07 10:25:00,173.4,173.48,173.05,173.37,14180.0,163.9599,164.0355,163.6289,163.9315,14180.0
2018-12-07 10:30:00,173.28,173.52,173.15,173.24,35768.0,163.8464,164.0733,163.7235,163.8086,35768.0
2018-12-07 10:35:00,173.15,173.7,172.9,173.65,33881.0,163.7235,164.2435,163.4871,164.1963,33881.0
2018-12-07 10:40:00,173.58,174.11,173.39,173.72,12277.0,164.1301,164.6312,163.9504,164.2625,12277.0
2018-12-07 10:45:00,173.78,173.92,173.44,173.51,18183.0,164.3192,164.4516,163.9977,164.0639,18183.0
2018-12-07 10:50:00,173.47,173.67,173.3,173.5,10183.0,164.0261,164.2152,163.8653,164.0544,10183.0
2018-12-07 10:55:00,173.49,173.56,173.21,173.35,23503.0,164.045,164.1112,163.7802,163.9126,23503.0
2018-12-07 11:00:00,173.45,173.48,172.79,173.03,13405.0,164.0072,164.0355,163.3831,163.61,13405.0
2018-12-07 11:05:00,172.99,173.03,172.72,172.86,10567.0,163.5722,163.61,163.3169,163.4493,10567.0
2018-12-07 11:10:00,172.95,172.98,172.01,172.1,16784.0,163.5344,163.5627,162.6455,162.7306,16784.0
2018-12-07 11:15:00,172.05,172.3,171.97,172.12,11600.0,162.6834,162.9198,162.6077,162.7496,11600.0
2018-12-07 11:20:00,172.16,172.16,171.4,171.51,11590.0,162.7874,162.7874,162.0688,162.1728,11590.0
2018-12-07 11:25:00,171.51,171.57,171.04,171.48,14480.0,162.1728,162.2295,161.7284,162.1444,14480.0
2018-12-07 11:30:00,171.43,171.5,171.05,171.09,26376.0,162.0971,162.1633,161.7378,161.7756,26376.0
2018-12-07 11:35:00,171.09,171.22,170.5,170.63,26452.0,161.7756,161.8986,161.2178,161.3407,26452.0
2018-12-07 11:40:00,170.64,171.12,170.31,170.89,20647.0,161.3501,161.804,161.0381,161.5865,20647.0
2018-12-07 11:45:00,170.84,171.11,170.78,171.04,20631.0,161.5392,161.7945,161.4825,161.7284,20631.0
2018-12-07 11:50:00,171.02,171.05,170.28,170.29,17584.0,161.7094,161.7378,161.0097,161.0192,17584.0
2018-12-07 11:55:00,170.36,170.36,169.91,169.98,14593.0,161.0854,161.0854,160.6599,160.7261,14593.0
2018-12-07 12:00:00,170.0,170.62,170.0,170.44,18058.0,160.745,161.3312,160.745,161.161,18058.0
2018-12-07 12:05:00,170.59,170.59,170.15,170.2,13399.0,161.3029,161.3029,160.8868,160.9341,13399.0
2018-12-07 12:10:00,170.27,170.54,170.18,170.19,19392.0,161.0003,161.2556,160.9152,160.9246,19392.0
2018-12-07 12:15:00,170.11,170.39,169.8,170.07,25540.0,160.849,161.1137,160.5559,160.8112,25540.0
2018-12-07 12:20:00,169.98,170.49,169.98,170.27,25996.0,160.7261,161.2083,160.7261,161.0003,25996.0
2018-12-07 12:25:00,170.32,170.44,170.1,170.22,16527.0,161.0476,161.161,160.8395,160.953,16527.0
2018-12-07 12:30:00,170.18,170.18,169.69,169.69,14712.0,160.9152,160.9152,160.4518,160.4518,14712.0
2018-12-07 12:35:00,169.78,169.81,169.52,169.73,9607.0,160.5369,160.5653,160.2911,160.4897,9607.0
2018-12-07 12:40:00,169.84,169.84,169.39,169.62,26732.0,160.5937,160.5937,160.1682,160.3857,26732.0
2018-12-07 12:45:00,169.63,170.04,169.59,169.85,34992.0,160.3951,160.7828,160.3573,160.6031,34992.0
2018-12-07 12:50:00,169.85,170.59,169.85,170.56,8800.0,160.6031,161.3029,160.6031,161.2745,8800.0
2018-12-07 12:55:00,170.62,171.02,170.46,170.84,7708.0,161.3312,161.7094,161.1799,161.5392,7708.0
2018-12-07 13:00:00,170.76,171.33,170.65,171.24,11598.0,161.4636,162.0026,161.3596,161.9175,11598.0
2018-12-07 13:05:00,171.14,171.19,170.86,170.86,7400.0,161.8229,161.8702,161.5582,161.5582,7400.0
2018-12-07 13:10:00,170.85,170.96,170.61,170.61,10514.0,161.5487,161.6527,161.3218,161.3218,10514.0
2018-12-07 13:15:00,170.68,170.73,170.34,170.38,8468.0,161.388,161.4352,161.0665,161.1043,8468.0
2018-12-07 13:20:00,170.42,170.94,170.42,170.88,11254.0,161.1421,161.6338,161.1421,161.5771,11254.0
2018-12-07 13:25:00,170.84,170.9,170.59,170.67,11636.0,161.5392,161.596,161.3029,161.3785,11636.0
2018-12-07 13:30:00,170.69,170.73,170.3,170.41,9659.0,161.3974,161.4352,161.0286,161.1327,9659.0
2018-12-07 13:35:00,170.39,170.39,170.14,170.29,7723.0,161.1137,161.1137,160.8774,161.0192,7723.0
2018-12-07 13:40:00,170.28,170.37,170.14,170.32,9441.0,161.0097,161.0948,160.8774,161.0476,9441.0
2018-12-07 13:45:00,170.33,170.46,169.98,169.98,7566.0,161.057,161.1799,160.7261,160.7261,7566.0
2018-12-07 13:50:00,170.04,170.15,169.91,170.06,7400.0,160.7828,160.8868,160.6599,160.8017,7400.0
2018-12-07 13:55:00,170.06,170.06,169.81,169.88,11502.0,160.8017,160.8017,160.5653,160.6315,11502.0
2018-12-07 14:00:00,169.85,169.92,169.39,169.56,16274.0,160.6031,160.6693,160.1682,160.3289,16274.0
2018-12-07 14:05:00,169.49,169.72,169.42,169.52,76838.0,160.2627,160.4802,160.1965,160.2911,76838.0
2018-12-07 14:10:00,169.48,169.48,169.08,169.14,16397.0,160.2533,160.2533,159.8751,159.9318,16397.0
2018-12-07 14:15:00,169.16,169.9,169.16,169.9,16458.0,159.9507,160.6504,159.9507,160.6504,16458.0
2018-12-07 14:20:00,169.96,170.14,169.57,169.57,9865.0,160.7072,160.8774,160.3384,160.3384,9865.0
2018-12-07 14:25:00,169.57,169.93,169.43,169.77,15727.0,160.3384,160.6788,160.206,160.5275,15727.0
2018-12-07 14:30:00,169.83,169.94,169.43,169.68,22580.0,160.5842,160.6882,160.206,160.4424,22580.0
2018-12-07 14:35:00,169.69,169.69,169.23,169.23,22306.0,160.4518,160.4518,160.0169,160.0169,22306.0
2018-12-07 14:40:00,169.29,169.41,168.95,168.95,10753.0,160.0736,160.1871,159.7521,159.7521,10753.0
2018-12-07 14:45:00,169.04,169.43,168.67,169.36,29687.0,159.8372,160.206,159.4874,160.1398,29687.0
2018-12-07 14:50:00,169.35,169.52,168.68,168.68,18990.0,160.1304,160.2911,159.4968,159.4968,18990.0
2018-12-07 14:55:00,168.7,168.78,168.3,168.5,21936.0,159.5157,159.5914,159.1375,159.3266,21936.0
2018-12-07 15:00:00,168.5,168.69,168.19,168.39,18660.0,159.3266,159.5063,159.0335,159.2226,18660.0
2018-12-07 15:05:00,168.34,168.74,168.31,168.73,32004.0,159.1753,159.5536,159.147,159.5441,32004.0
2018-12-07 15:10:00,168.73,168.99,168.52,168.65,25463.0,159.5441,159.79,159.3455,159.4685,25463.0
2018-12-07 15:15:00,168.6,168.93,168.45,168.78,18294.0,159.4212,159.7332,159.2794,159.5914,18294.0
2018-12-07 15:20:00,168.75,169.01,168.71,168.88,17030.0,159.563,159.8089,159.5252,159.6859,17030.0
2018-12-07 15:25:00,168.9,169.42,168.66,169.3,18698.0,159.7049,160.1965,159.4779,160.0831,18698.0
2018-12-07 15:30:00,169.29,169.91,169.16,169.84,20947.0,160.0736,160.6599,159.9507,160.5937,20947.0
2018-12-07 15:35:00,169.88,170.22,169.61,169.61,24125.0,160.6315,160.953,160.3762,160.3762,24125.0
2018-12-07 15:40:00,169.6,169.66,169.41,169.46,40649.0,160.3667,160.4235,160.1871,160.2344,40649.0
2018-12-07 15:45:00,169.52,169.52,169.06,169.1,62838.0,160.2911,160.2911,159.8561,159.894,62838.0
2018-12-07 15:50:00,169.09,169.49,169.08,169.32,48060.0,159.8845,160.2627,159.8751,160.102,48060.0
2018-12-07 15:55:00,169.34,169.52,169.06,169.15,85121.0,160.1209,160.2911,159.8561,159.9412,85121.0
2018-12-10 09:30:00,169.11,169.49,168.44,169.15,30877.0,159.9034,160.2627,159.2699,159.9412,30877.0
2018-12-10 09:35:00,169.02,170.02,168.76,169.5,14461.0,159.8183,160.7639,159.5725,160.2722,14461.0
2018-12-10 09:40:00,169.49,170.22,169.12,170.04,6321.0,160.2627,160.953,159.9129,160.7828,6321.0
2018-12-10 09:45:00,169.91,170.23,169.46,169.6,9100.0,160.6599,160.9625,160.2344,160.3667,9100.0
2018-12-10 09:50:00,169.51,169.51,168.1,168.11,16767.0,160.2816,160.2816,158.9484,158.9579,16767.0
2018-12-10 09:55:00,168.21,168.55,168.12,168.36,10459.0,159.0524,159.3739,158.9673,159.1943,10459.0
2018-12-10 10:00:00,168.29,168.62,167.88,168.32,21287.0,159.1281,159.4401,158.7404,159.1564,21287.0
2018-12-10 10:05:00,168.47,168.64,168.14,168.23,11669.0,159.2983,159.459,158.9862,159.0713,11669.0
2018-12-10 10:10:00,168.18,169.1,168.14,169.02,15017.0,159.0241,159.894,158.9862,159.8183,15017.0
2018-12-10 10:15:00,169.09,169.28,168.84,169.14,11749.0,159.8845,160.0642,159.6481,159.9318,11749.0
2018-12-10 10:20:00,169.19,169.6,169.12,169.49,23084.0,159.9791,160.3667,159.9129,160.2627,23084.0
2018-12-10 10:25:00,169.56,169.6,169.02,169.21,8990.0,160.3289,160.3667,159.8183,159.998,8990.0
2018-12-10 10:30:00,169.16,169.45,168.6,168.6,9010.0,159.9507,160.2249,159.4212,159.4212,9010.0
2018-12-10 10:35:00,168.85,168.96,168.33,168.4,10988.0,159.6576,159.7616,159.1659,159.2321,10988.0
2018-12-10 10:40:00,168.35,168.56,168.13,168.17,10569.0,159.1848,159.3834,158.9768,159.0146,10569.0
2018-12-10 10:45:00,168.09,168.69,168.02,168.37,12970.0,158.939,159.5063,158.8728,159.2037,12970.0
2018-12-10 10:50:00,168.49,168.64,167.63,167.63,12101.0,159.3172,159.459,158.504,158.504,12101.0
2018-12-10 10:55:00,167.74,168.13,167.69,167.95,9810.0,158.608,158.9768,158.5607,158.8066,9810.0
2018-12-10 11:00:00,168.05,168.05,166.91,167.1,11351.0,158.9011,158.9011,157.8232,158.0029,11351.0
2018-12-10 11:05:00,167.18,167.4,166.62,166.65,14934.0,158.0785,158.2865,157.549,157.5774,14934.0
2018-12-10 11:10:00,166.59,166.76,166.05,166.53,26780.0,157.5206,157.6814,157.01,157.4639,26780.0
2018-12-10 11:15:00,166.61,166.78,166.2,166.52,18594.0,157.5395,157.7003,157.1518,157.4544,18594.0
2018-12-10 11:20:00,166.44,166.94,166.42,166.53,11790.0,157.3788,157.8516,157.3599,157.4639,11790.0
2018-12-10 11:25:00,166.59,166.95,166.54,166.86,13488.0,157.5206,157.861,157.4733,157.7759,13488.0
2018-12-10 11:30:00,166.84,167.28,166.65,166.65,15842.0,157.757,158.1731,157.5774,157.5774,15842.0
2018-12-10 11:35:00,166.67,167.79,166.67,167.75,8426.0,157.5963,158.6553,157.5963,158.6175,8426.0
2018-12-10 11:40:00,167.73,167.85,167.48,167.65,12018.0,158.5986,158.712,158.3622,158.5229,12018.0
2018-12-10 11:45:00,167.8,168.16,167.45,167.65,14144.0,158.6647,159.0051,158.3338,158.5229,14144.0
2018-12-10 11:50:00,167.74,167.83,167.49,167.57,12026.0,158.608,158.6931,158.3716,158.4473,12026.0
2018-12-10 11:55:00,167.65,167.89,167.22,167.27,12274.0,158.5229,158.7498,158.1163,158.1636,12274.0
2018-12-10 12:00:00,167.3,167.4,166.8,166.86,11981.0,158.192,158.2865,157.7192,157.7759,11981.0
2018-12-10 12:05:00,166.93,167.11,166.66,166.96,24534.0,157.8421,158.0123,157.5868,157.8705,24534.0
2018-12-10 12:10:00,167.0,167.25,166.71,167.18,14961.0,157.9083,158.1447,157.6341,158.0785,14961.0
2018-12-10 12:15:00,167.25,167.37,166.63,166.67,15013.0,158.1447,158.2582,157.5584,157.5963,15013.0
2018-12-10 12:20:00,166.63,166.78,166.3,166.47,21015.0,157.5584,157.7003,157.2464,157.4072,21015.0
2018-12-10 12:25:00,166.55,166.84,166.52,166.6,17473.0,157.4828,157.757,157.4544,157.5301,17473.0
2018-12-10 12:30:00,166.62,166.92,166.57,166.72,17473.0,157.549,157.8327,157.5017,157.6435,17473.0
2018-12-10 12:35:00,166.73,167.37,166.73,167.2,27367.0,157.653,158.2582,157.653,158.0974,27367.0
2018-12-10 12:40:00,167.21,167.45,167.12,167.17,17187.0,158.1069,158.3338,158.0218,158.069,17187.0
2018-12-10 12:45:00,167.12,167.35,166.99,167.3,20907.0,158.0218,158.2392,157.8988,158.192,20907.0
2018-12-10 12:50:00,167.32,167.41,167.19,167.36,27537.0,158.2109,158.296,158.088,158.2487,27537.0
2018-12-10 12:55:00,167.32,167.5,167.19,167.28,9146.0,158.2109,158.3811,158.088,158.1731,9146.0
2018-12-10 13:00:00,167.28,167.43,167.22,167.31,14509.0,158.1731,158.3149,158.1163,158.2014,14509.0
2018-12-10 13:05:00,167.33,167.33,167.1,167.14,16459.0,158.2203,158.2203,158.0029,158.0407,16459.0
2018-12-10 13:10:00,167.19,167.68,166.97,167.6,19098.0,158.088,158.5513,157.8799,158.4756,19098.0
2018-12-10 13:15:00,167.58,167.68,167.46,167.53,14464.0,158.4567,158.5513,158.3433,158.4094,14464.0
2018-12-10 13:20:00,167.56,167.65,167.18,167.31,27141.0,158.4378,158.5229,158.0785,158.2014,27141.0
2018-12-10 13:25:00,167.2,167.32,167.14,167.2,10828.0,158.0974,158.2109,158.0407,158.0974,10828.0
2018-12-10 13:30:00,167.24,167.78,167.19,167.77,11715.0,158.1352,158.6458,158.088,158.6364,11715.0
2018-12-10 13:35:00,167.76,168.08,167.76,167.82,9600.0,158.6269,158.9295,158.6269,158.6837,9600.0
2018-12-10 13:40:00,167.82,167.89,167.41,167.41,9670.0,158.6837,158.7498,158.296,158.296,9670.0
2018-12-10 13:45:00,167.45,167.85,167.44,167.81,8976.0,158.3338,158.712,158.3243,158.6742,8976.0
2018-12-10 13:50:00,167.86,168.27,167.82,168.08,12745.0,158.7215,159.1092,158.6837,158.9295,12745.0
2018-12-10 13:55:00,168.08,168.09,167.72,167.75,20767.0,158.9295,158.939,158.5891,158.6175,20767.0
2018-12-10 14:00:00,167.78,167.94,167.66,167.79,31356.0,158.6458,158.7971,158.5324,158.6553,31356.0
2018-12-10 14:05:00,167.75,167.96,167.7,167.86,26600.0,158.6175,158.816,158.5702,158.7215,26600.0
2018-12-10 14:10:00,167.85,167.97,167.7,167.73,15290.0,158.712,158.8255,158.5702,158.5986,15290.0
2018-12-10 14:15:00,167.7,167.87,167.36,167.58,20900.0,158.5702,158.7309,158.2487,158.4567,20900.0
2018-12-10 14:20:00,167.58,167.71,167.34,167.56,47563.0,158.4567,158.5796,158.2298,158.4378,47563.0
2018-12-10 14:25:00,167.56,167.87,167.44,167.64,38823.0,158.4378,158.7309,158.3243,158.5135,38823.0
2018-12-10 14:30:00,167.66,168.44,167.6,168.24,35881.0,158.5324,159.2699,158.4756,159.0808,35881.0
2018-12-10 14:35:00,168.21,168.31,168.11,168.14,30835.0,159.0524,159.147,158.9579,158.9862,30835.0
2018-12-10 14:40:00,168.15,168.27,168.07,168.21,21443.0,158.9957,159.1092,158.92,159.0524,21443.0
2018-12-10 14:45:00,168.22,168.33,168.14,168.27,13984.0,159.0619,159.1659,158.9862,159.1092,13984.0
2018-12-10 14:50:00,168.27,168.39,168.22,168.39,12714.0,159.1092,159.2226,159.0619,159.2226,12714.0
2018-12-10 14:55:00,168.38,168.6,167.83,167.9,15808.0,159.2132,159.4212,158.6931,158.7593,15808.0
2018-12-10 15:00:00,167.9,168.04,167.85,167.9,13631.0,158.7593,158.8917,158.712,158.7593,13631.0
2018-12-10 15:05:00,167.87,168.21,167.87,168.09,12642.0,158.7309,159.0524,158.7309,158.939,12642.0
2018-12-10 15:10:00,168.18,168.22,167.97,168.01,14591.0,159.0241,159.0619,158.8255,158.8633,14591.0
2018-12-10 15:15:00,168.06,168.06,167.63,167.7,28488.0,158.9106,158.9106,158.504,158.5702,28488.0
2018-12-10 15:20:00,167.72,168.07,167.72,168.01,31681.0,158.5891,158.92,158.5891,158.8633,31681.0
2018-12-10 15:25:00,168.04,168.3,168.04,168.3,25874.0,158.8917,159.1375,158.8917,159.1375,25874.0
2018-12-10 15:30:00,168.42,169.21,168.42,169.16,24086.0,159.251,159.998,159.251,159.9507,24086.0
2018-12-10 15:35:00,169.25,169.52,169.16,169.41,25938.0,160.0358,160.2911,159.9507,160.1871,25938.0
2018-12-10 15:40:00,169.41,169.45,169.19,169.33,24025.0,160.1871,160.2249,159.9791,160.1114,24025.0
2018-12-10 15:45:00,169.35,169.43,169.13,169.13,29216.0,160.1304,160.206,159.9223,159.9223,29216.0
2018-12-10 15:50:00,169.08,169.18,168.94,169.07,37253.0,159.8751,159.9696,159.7427,159.8656,37253.0
2018-12-10 15:55:00,169.04,169.33,169.02,169.1,72566.0,159.8372,160.1114,159.8183,159.894,72566.0
2018-12-11 09:30:00,170.81,171.17,169.55,169.64,35518.0,161.5109,161.8513,160.3195,160.4046,35518.0
2018-12-11 09:35:00,169.47,170.03,169.45,169.66,10256.0,160.2438,160.7733,160.2249,160.4235,10256.0
2018-12-11 09:40:00,169.96,170.1,169.68,169.96,12422.0,160.7072,160.8395,160.4424,160.7072,12422.0
2018-12-11 09:45:00,169.9,170.01,169.53,169.53,11926.0,160.6504,160.7544,160.3006,160.3006,11926.0
2018-12-11 09:50:00,169.54,169.96,169.31,169.8,8582.0,160.31,160.7072,160.0925,160.5559,8582.0
2018-12-11 09:55:00,169.84,170.3,169.74,170.09,9103.0,160.5937,161.0286,160.4991,160.8301,9103.0
2018-12-11 10:00:00,170.21,170.54,170.04,170.35,20611.0,160.9435,161.2556,160.7828,161.0759,20611.0
2018-12-11 10:05:00,170.32,170.36,170.11,170.11,17406.0,161.0476,161.0854,160.849,160.849,17406.0
2018-12-11 10:10:00,170.12,170.12,169.7,169.92,15140.0,160.8584,160.8584,160.4613,160.6693,15140.0
2018-12-11 10:15:00,169.88,170.13,169.66,170.0,11786.0,160.6315,160.8679,160.4235,160.745,11786.0
2018-12-11 10:20:00,169.98,170.34,169.84,170.12,12148.0,160.7261,161.0665,160.5937,160.8584,12148.0
2018-12-11 10:25:00,170.08,170.23,169.79,170.17,9917.0,160.8206,160.9625,160.5464,160.9057,9917.0
2018-12-11 10:30:00,170.23,170.35,169.94,169.94,15511.0,160.9625,161.0759,160.6882,160.6882,15511.0
2018-12-11 10:35:00,169.91,170.1,169.59,170.04,14913.0,160.6599,160.8395,160.3573,160.7828,14913.0
2018-12-11 10:40:00,169.97,170.04,169.62,169.81,17448.0,160.7166,160.7828,160.3857,160.5653,17448.0
2018-12-11 10:45:00,169.73,169.94,169.31,169.63,17259.0,160.4897,160.6882,160.0925,160.3951,17259.0
2018-12-11 10:50:00,169.53,169.66,169.32,169.41,18055.0,160.3006,160.4235,160.102,160.1871,18055.0
2018-12-11 10:55:00,169.32,169.5,169.11,169.43,22550.0,160.102,160.2722,159.9034,160.206,22550.0
2018-12-11 11:00:00,169.46,169.46,168.88,169.08,17760.0,160.2344,160.2344,159.6859,159.8751,17760.0
2018-12-11 11:05:00,169.06,169.35,168.94,169.31,10695.0,159.8561,160.1304,159.7427,160.0925,10695.0
2018-12-11 11:10:00,169.29,169.36,168.87,168.87,7911.0,160.0736,160.1398,159.6765,159.6765,7911.0
2018-12-11 11:15:00,168.8,168.89,168.4,168.63,10701.0,159.6103,159.6954,159.2321,159.4496,10701.0
2018-12-11 11:20:00,168.69,168.98,168.64,168.85,8905.0,159.5063,159.7805,159.459,159.6576,8905.0
2018-12-11 11:25:00,168.85,168.91,168.26,168.5,7790.0,159.6576,159.7143,159.0997,159.3266,7790.0
2018-12-11 11:30:00,168.48,168.6,167.93,167.93,9336.0,159.3077,159.4212,158.7877,158.7877,9336.0
2018-12-11 11:35:00,168.0,168.16,167.83,168.07,16428.0,158.8539,159.0051,158.6931,158.92,16428.0
2018-12-11 11:40:00,168.07,168.07,167.71,167.84,10866.0,158.92,158.92,158.5796,158.7026,10866.0
2018-12-11 11:45:00,167.77,168.03,167.62,167.97,14578.0,158.6364,158.8822,158.4945,158.8255,14578.0
2018-12-11 11:50:00,168.01,168.17,167.96,168.17,13088.0,158.8633,159.0146,158.816,159.0146,13088.0
2018-12-11 11:55:00,168.23,168.3,168.1,168.1,8299.0,159.0713,159.1375,158.9484,158.9484,8299.0
2018-12-11 12:00:00,168.1,168.14,167.56,167.62,6641.0,158.9484,158.9862,158.4378,158.4945,6641.0
2018-12-11 12:05:00,167.65,167.71,167.21,167.32,12637.0,158.5229,158.5796,158.1069,158.2109,12637.0
2018-12-11 12:10:00,167.33,167.34,167.09,167.18,14585.0,158.2203,158.2298,157.9934,158.0785,14585.0
2018-12-11 12:15:00,167.12,167.3,166.91,167.13,15318.0,158.0218,158.192,157.8232,158.0312,15318.0
2018-12-11 12:20:00,167.1,167.7,167.07,167.68,11204.0,158.0029,158.5702,157.9745,158.5513,11204.0
2018-12-11 12:25:00,167.62,167.92,167.55,167.56,9166.0,158.4945,158.7782,158.4284,158.4378,9166.0
2018-12-11 12:30:00,167.55,167.75,167.38,167.54,7770.0,158.4284,158.6175,158.2676,158.4189,7770.0
2018-12-11 12:35:00,167.56,167.62,167.41,167.41,8152.0,158.4378,158.4945,158.296,158.296,8152.0
2018-12-11 12:40:00,167.46,167.92,167.43,167.75,8246.0,158.3433,158.7782,158.3149,158.6175,8246.0
2018-12-11 12:45:00,167.79,167.85,167.6,167.81,16656.0,158.6553,158.712,158.4756,158.6742,16656.0
2018-12-11 12:50:00,167.72,167.77,167.54,167.58,10422.0,158.5891,158.6364,158.4189,158.4567,10422.0
2018-12-11 12:55:00,167.62,167.68,167.25,167.25,12843.0,158.4945,158.5513,158.1447,158.1447,12843.0
2018-12-11 13:00:00,167.26,167.39,167.11,167.17,10337.0,158.1541,158.2771,158.0123,158.069,10337.0
2018-12-11 13:05:00,167.18,167.4,167.17,167.3,6535.0,158.0785,158.2865,158.069,158.192,6535.0
2018-12-11 13:10:00,167.28,167.32,166.98,167.02,13482.0,158.1731,158.2109,157.8894,157.9272,13482.0
2018-12-11 13:15:00,167.06,167.3,166.94,167.2,18709.0,157.965,158.192,157.8516,158.0974,18709.0
2018-12-11 13:20:00,167.21,167.25,166.99,167.06,10969.0,158.1069,158.1447,157.8988,157.965,10969.0
2018-12-11 13:25:00,167.0,167.06,166.72,166.77,9079.0,157.9083,157.965,157.6435,157.6908,9079.0
2018-12-11 13:30:00,166.78,166.92,166.62,166.82,5401.0,157.7003,157.8327,157.549,157.7381,5401.0
2018-12-11 13:35:00,166.78,166.98,166.72,166.87,6136.0,157.7003,157.8894,157.6435,157.7854,6136.0
2018-12-11 13:40:00,166.93,166.93,166.35,166.35,13154.0,157.8421,157.8421,157.2937,157.2937,13154.0
2018-12-11 13:45:00,166.39,166.72,166.28,166.54,13495.0,157.3315,157.6435,157.2275,157.4733,13495.0
2018-12-11 13:50:00,166.6,166.66,166.26,166.39,11655.0,157.5301,157.5868,157.2086,157.3315,11655.0
2018-12-11 13:55:00,166.42,166.54,166.39,166.39,9283.0,157.3599,157.4733,157.3315,157.3315,9283.0
2018-12-11 14:00:00,166.38,166.71,166.31,166.49,8541.0,157.3221,157.6341,157.2559,157.4261,8541.0
2018-12-11 14:05:00,166.51,166.74,166.46,166.46,16847.0,157.445,157.6625,157.3977,157.3977,16847.0
2018-12-11 14:10:00,166.51,166.75,166.47,166.62,10430.0,157.445,157.6719,157.4072,157.549,10430.0
2018-12-11 14:15:00,166.58,166.79,166.23,166.67,23710.0,157.5112,157.7097,157.1802,157.5963,23710.0
2018-12-11 14:20:00,166.64,166.8,166.54,166.65,26894.0,157.5679,157.7192,157.4733,157.5774,26894.0
2018-12-11 14:25:00,166.68,167.31,166.62,167.27,21436.0,157.6057,158.2014,157.549,158.1636,21436.0
2018-12-11 14:30:00,167.3,167.52,167.23,167.23,11648.0,158.192,158.4,158.1258,158.1258,11648.0
2018-12-11 14:35:00,167.3,167.45,167.14,167.24,11192.0,158.192,158.3338,158.0407,158.1352,11192.0
2018-12-11 14:40:00,167.27,167.62,167.23,167.5,14215.0,158.1636,158.4945,158.1258,158.3811,14215.0
2018-12-11 14:45:00,167.46,167.88,167.43,167.45,9911.0,158.3433,158.7404,158.3149,158.3338,9911.0
2018-12-11 14:50:00,167.47,167.65,167.02,167.46,46640.0,158.3527,158.5229,157.9272,158.3433,46640.0
2018-12-11 14:55:00,167.47,167.62,167.15,167.25,11918.0,158.3527,158.4945,158.0501,158.1447,11918.0
2018-12-11 15:00:00,167.37,167.44,166.93,167.18,14292.0,158.2582,158.3243,157.8421,158.0785,14292.0
2018-12-11 15:05:00,167.16,167.55,167.02,167.55,9428.0,158.0596,158.4284,157.9272,158.4284,9428.0
2018-12-11 15:10:00,167.49,168.44,167.44,168.27,18296.0,158.3716,159.2699,158.3243,159.1092,18296.0
2018-12-11 15:15:00,168.26,168.29,168.04,168.1,12986.0,159.0997,159.1281,158.8917,158.9484,12986.0
2018-12-11 15:20:00,168.08,168.12,167.99,168.03,10098.0,158.9295,158.9673,158.8444,158.8822,10098.0
2018-12-11 15:25:00,168.07,168.07,167.85,167.85,15194.0,158.92,158.92,158.712,158.712,15194.0
2018-12-11 15:30:00,167.86,168.28,167.81,168.04,20315.0,158.7215,159.1186,158.6742,158.8917,20315.0
2018-12-11 15:35:00,168.04,168.05,167.59,167.63,15324.0,158.8917,158.9011,158.4662,158.504,15324.0
2018-12-11 15:40:00,167.57,167.6,167.27,167.34,16857.0,158.4473,158.4756,158.1636,158.2298,16857.0
2018-12-11 15:45:00,167.28,167.56,167.23,167.42,45055.0,158.1731,158.4378,158.1258,158.3054,45055.0
2018-12-11 15:50:00,167.43,167.44,167.16,167.21,26610.0,158.3149,158.3243,158.0596,158.1069,26610.0
2018-12-11 15:55:00,167.18,167.18,166.67,166.86,64930.0,158.0785,158.0785,157.5963,157.7759,64930.0
2018-12-12 09:30:00,169.47,170.12,168.51,169.64,21764.0,160.2438,160.8584,159.3361,160.4046,21764.0
2018-12-12 09:35:00,169.39,169.95,169.32,169.43,10401.0,160.1682,160.6977,160.102,160.206,10401.0
2018-12-12 09:40:00,169.51,169.86,169.01,169.7,53610.0,160.2816,160.6126,159.8089,160.4613,53610.0
2018-12-12 09:45:00,169.68,169.73,168.85,168.85,15153.0,160.4424,160.4897,159.6576,159.6576,15153.0
2018-12-12 09:50:00,168.88,169.29,168.86,168.93,42838.0,159.6859,160.0736,159.667,159.7332,42838.0
2018-12-12 09:55:00,169.03,169.45,168.9,169.42,6003.0,159.8278,160.2249,159.7049,160.1965,6003.0
2018-12-12 10:00:00,169.33,169.51,169.03,169.51,20772.0,160.1114,160.2816,159.8278,160.2816,20772.0
2018-12-12 10:05:00,169.47,169.73,169.37,169.73,12257.0,160.2438,160.4897,160.1493,160.4897,12257.0
2018-12-12 10:10:00,169.79,169.86,169.59,169.85,28596.0,160.5464,160.6126,160.3573,160.6031,28596.0
2018-12-12 10:15:00,169.86,170.0,169.8,170.0,10327.0,160.6126,160.745,160.5559,160.745,10327.0
2018-12-12 10:20:00,169.89,170.09,169.86,170.03,16594.0,160.641,160.8301,160.6126,160.7733,16594.0
2018-12-12 10:25:00,170.01,170.02,169.82,169.89,5168.0,160.7544,160.7639,160.5748,160.641,5168.0
2018-12-12 10:30:00,169.93,170.19,169.92,170.07,11517.0,160.6788,160.9246,160.6693,160.8112,11517.0
2018-12-12 10:35:00,170.06,170.16,169.09,169.09,78763.0,160.8017,160.8963,159.8845,159.8845,78763.0
2018-12-12 10:40:00,169.14,169.67,169.08,169.59,5796.0,159.9318,160.4329,159.8751,160.3573,5796.0
2018-12-12 10:45:00,169.64,170.15,169.52,169.9,126306.0,160.4046,160.8868,160.2911,160.6504,126306.0
2018-12-12 10:50:00,170.18,170.71,170.18,170.42,5369.0,160.9152,161.4163,160.9152,161.1421,5369.0
2018-12-12 10:55:00,170.45,170.47,170.23,170.32,11278.0,161.1705,161.1894,160.9625,161.0476,11278.0
2018-12-12 11:00:00,170.35,170.42,169.97,170.42,30271.0,161.0759,161.1421,160.7166,161.1421,30271.0
2018-12-12 11:05:00,170.35,170.47,170.2,170.38,10163.0,161.0759,161.1894,160.9341,161.1043,10163.0
2018-12-12 11:10:00,170.38,170.5,170.27,170.38,7729.0,161.1043,161.2178,161.0003,161.1043,7729.0
2018-12-12 11:15:00,170.38,170.72,170.3,170.48,23621.0,161.1043,161.4258,161.0286,161.1988,23621.0
2018-12-12 11:20:00,170.57,170.97,170.53,170.97,19200.0,161.2839,161.6622,161.2461,161.6622,19200.0
2018-12-12 11:25:00,170.94,171.04,170.59,170.65,11202.0,161.6338,161.7284,161.3029,161.3596,11202.0
2018-12-12 11:30:00,170.71,170.8,170.3,170.4,10598.0,161.4163,161.5014,161.0286,161.1232,10598.0
2018-12-12 11:35:00,170.35,170.43,170.22,170.41,6600.0,161.0759,161.1516,160.953,161.1327,6600.0
2018-12-12 11:40:00,170.43,170.69,170.35,170.66,8012.0,161.1516,161.3974,161.0759,161.369,8012.0
2018-12-12 11:45:00,170.67,170.94,170.64,170.92,10650.0,161.3785,161.6338,161.3501,161.6149,10650.0
2018-12-12 11:50:00,170.86,170.98,170.69,170.81,9775.0,161.5582,161.6716,161.3974,161.5109,9775.0
2018-12-12 11:55:00,170.78,170.82,170.4,170.78,17900.0,161.4825,161.5203,161.1232,161.4825,17900.0
2018-12-12 12:00:00,170.86,171.16,170.81,171.08,10605.0,161.5582,161.8418,161.5109,161.7662,10605.0
2018-12-12 12:05:00,171.03,171.03,170.79,170.9,8610.0,161.7189,161.7189,161.492,161.596,8610.0
2018-12-12 12:10:00,170.89,170.98,170.67,170.75,10821.0,161.5865,161.6716,161.3785,161.4541,10821.0
2018-12-12 12:15:00,170.76,170.78,170.41,170.49,8409.0,161.4636,161.4825,161.1327,161.2083,8409.0
2018-12-12 12:20:00,170.6,170.72,170.45,170.58,6949.0,161.3123,161.4258,161.1705,161.2934,6949.0
2018-12-12 12:25:00,170.57,170.87,170.53,170.87,4200.0,161.2839,161.5676,161.2461,161.5676,4200.0
2018-12-12 12:30:00,170.89,171.02,170.76,170.92,7603.0,161.5865,161.7094,161.4636,161.6149,7603.0
2018-12-12 12:35:00,170.88,170.92,170.49,170.59,3878.0,161.5771,161.6149,161.2083,161.3029,3878.0
2018-12-12 12:40:00,170.6,170.77,170.55,170.69,5875.0,161.3123,161.4731,161.265,161.3974,5875.0
2018-12-12 12:45:00,170.67,170.69,170.45,170.65,5883.0,161.3785,161.3974,161.1705,161.3596,5883.0
2018-12-12 12:50:00,170.69,170.87,170.68,170.69,4847.0,161.3974,161.5676,161.388,161.3974,4847.0
2018-12-12 12:55:00,170.76,170.89,170.74,170.8,5212.0,161.4636,161.5865,161.4447,161.5014,5212.0
2018-12-12 13:00:00,170.85,170.96,170.81,170.88,9975.0,161.5487,161.6527,161.5109,161.5771,9975.0
2018-12-12 13:05:00,170.89,170.92,170.73,170.88,16687.0,161.5865,161.6149,161.4352,161.5771,16687.0
2018-12-12 13:10:00,170.87,170.95,170.79,170.93,13335.0,161.5676,161.6433,161.492,161.6243,13335.0
2018-12-12 13:15:00,170.89,170.99,170.84,170.84,6302.0,161.5865,161.6811,161.5392,161.5392,6302.0
2018-12-12 13:20:00,170.86,170.93,170.8,170.8,5969.0,161.5582,161.6243,161.5014,161.5014,5969.0
2018-12-12 13:25:00,170.79,170.97,170.73,170.92,5100.0,161.492,161.6622,161.4352,161.6149,5100.0
2018-12-12 13:30:00,170.95,170.95,170.77,170.83,5809.0,161.6433,161.6433,161.4731,161.5298,5809.0
2018-12-12 13:35:00,170.82,170.82,170.55,170.65,6137.0,161.5203,161.5203,161.265,161.3596,6137.0
2018-12-12 13:40:00,170.64,170.66,170.51,170.59,6800.0,161.3501,161.369,161.2272,161.3029,6800.0
2018-12-12 13:45:00,170.59,170.61,170.48,170.56,3939.0,161.3029,161.3218,161.1988,161.2745,3939.0
2018-12-12 13:50:00,170.58,170.6,170.4,170.41,5039.0,161.2934,161.3123,161.1232,161.1327,5039.0
2018-12-12 13:55:00,170.36,170.36,170.2,170.33,4011.0,161.0854,161.0854,160.9341,161.057,4011.0
2018-12-12 14:00:00,170.31,170.37,170.05,170.14,7616.0,161.0381,161.0948,160.7923,160.8774,7616.0
2018-12-12 14:05:00,170.09,170.19,169.85,170.0,6648.0,160.8301,160.9246,160.6031,160.745,6648.0
2018-12-12 14:10:00,169.96,169.97,169.73,169.92,4750.0,160.7072,160.7166,160.4897,160.6693,4750.0
2018-12-12 14:15:00,169.95,170.21,169.88,170.2,7000.0,160.6977,160.9435,160.6315,160.9341,7000.0
2018-12-12 14:20:00,170.21,170.24,169.99,170.07,12110.0,160.9435,160.9719,160.7355,160.8112,12110.0
2018-12-12 14:25:00,170.1,170.11,169.55,169.75,28041.0,160.8395,160.849,160.3195,160.5086,28041.0
2018-12-12 14:30:00,169.73,169.85,169.48,169.84,28540.0,160.4897,160.6031,160.2533,160.5937,28540.0
2018-12-12 14:35:00,169.92,169.99,169.77,169.94,12757.0,160.6693,160.7355,160.5275,160.6882,12757.0
2018-12-12 14:40:00,169.9,169.98,169.5,169.74,24166.0,160.6504,160.7261,160.2722,160.4991,24166.0
2018-12-12 14:45:00,169.74,169.86,169.52,169.69,16581.0,160.4991,160.6126,160.2911,160.4518,16581.0
2018-12-12 14:50:00,169.66,169.9,169.48,169.88,10564.0,160.4235,160.6504,160.2533,160.6315,10564.0
2018-12-12 14:55:00,169.82,170.22,169.77,170.13,12140.0,160.5748,160.953,160.5275,160.8679,12140.0
2018-12-12 15:00:00,170.09,170.29,169.93,169.97,12310.0,160.8301,161.0192,160.6788,160.7166,12310.0
2018-12-12 15:05:00,169.98,170.32,169.82,170.32,15299.0,160.7261,161.0476,160.5748,161.0476,15299.0
2018-12-12 15:10:00,170.28,170.48,170.25,170.25,10519.0,161.0097,161.1988,160.9814,160.9814,10519.0
2018-12-12 15:15:00,170.25,170.26,169.85,169.98,14722.0,160.9814,160.9908,160.6031,160.7261,14722.0
2018-12-12 15:20:00,169.97,170.17,169.97,170.15,12613.0,160.7166,160.9057,160.7166,160.8868,12613.0
2018-12-12 15:25:00,170.16,170.36,169.96,170.02,23150.0,160.8963,161.0854,160.7072,160.7639,23150.0
2018-12-12 15:30:00,170.04,170.47,170.04,170.35,30509.0,160.7828,161.1894,160.7828,161.0759,30509.0
2018-12-12 15:35:00,170.37,170.61,170.34,170.55,35363.0,161.0948,161.3218,161.0665,161.265,35363.0
2018-12-12 15:40:00,170.56,170.6,170.03,170.03,25950.0,161.2745,161.3123,160.7733,160.7733,25950.0
2018-12-12 15:45:00,170.01,170.03,169.65,169.71,23879.0,160.7544,160.7733,160.414,160.4708,23879.0
2018-12-12 15:50:00,169.7,169.7,169.42,169.52,23529.0,160.4613,160.4613,160.1965,160.2911,23529.0
2018-12-12 15:55:00,169.47,169.47,168.96,169.15,86263.0,160.2438,160.2438,159.7616,159.9412,86263.0
2018-12-13 09:30:00,169.77,170.27,169.36,169.66,22453.0,160.5275,161.0003,160.1398,160.4235,22453.0
2018-12-13 09:35:00,169.62,170.33,169.35,169.99,18470.0,160.3857,161.057,160.1304,160.7355,18470.0
2018-12-13 09:40:00,170.21,170.44,169.8,169.9,12738.0,160.9435,161.161,160.5559,160.6504,12738.0
2018-12-13 09:45:00,169.77,169.93,169.6,169.6,8108.0,160.5275,160.6788,160.3667,160.3667,8108.0
2018-12-13 09:50:00,169.67,169.75,169.36,169.58,5400.0,160.4329,160.5086,160.1398,160.3478,5400.0
2018-12-13 09:55:00,169.55,169.73,169.33,169.66,7000.0,160.3195,160.4897,160.1114,160.4235,7000.0
2018-12-13 10:00:00,169.61,169.74,169.21,169.65,19672.0,160.3762,160.4991,159.998,160.414,19672.0
2018-12-13 10:05:00,169.65,169.74,169.45,169.72,9100.0,160.414,160.4991,160.2249,160.4802,9100.0
2018-12-13 10:10:00,169.65,170.28,169.65,170.28,13785.0,160.414,161.0097,160.414,161.0097,13785.0
2018-12-13 10:15:00,170.33,170.39,170.09,170.24,7250.0,161.057,161.1137,160.8301,160.9719,7250.0
2018-12-13 10:20:00,170.2,170.21,169.97,170.01,6000.0,160.9341,160.9435,160.7166,160.7544,6000.0
2018-12-13 10:25:00,170.03,170.32,169.88,169.91,6000.0,160.7733,161.0476,160.6315,160.6599,6000.0
2018-12-13 10:30:00,169.89,170.12,169.79,170.07,2067.0,160.641,160.8584,160.5464,160.8112,2067.0
2018-12-13 10:35:00,170.16,170.26,169.95,170.09,7700.0,160.8963,160.9908,160.6977,160.8301,7700.0
2018-12-13 10:40:00,170.06,170.06,169.64,169.66,9040.0,160.8017,160.8017,160.4046,160.4235,9040.0
2018-12-13 10:45:00,169.84,170.01,169.62,169.65,4415.0,160.5937,160.7544,160.3857,160.414,4415.0
2018-12-13 10:50:00,169.65,169.68,169.05,169.41,7030.0,160.414,160.4424,159.8467,160.1871,7030.0
2018-12-13 10:55:00,169.45,169.73,169.34,169.68,5744.0,160.2249,160.4897,160.1209,160.4424,5744.0
2018-12-13 11:00:00,169.67,169.7,169.17,169.5,7438.0,160.4329,160.4613,159.9602,160.2722,7438.0
2018-12-13 11:05:00,169.4,169.86,169.35,169.55,5519.0,160.1776,160.6126,160.1304,160.3195,5519.0
2018-12-13 11:10:00,169.35,169.38,169.05,169.22,7037.0,160.1304,160.1587,159.8467,160.0074,7037.0
2018-12-13 11:15:00,169.24,169.33,169.05,169.17,23856.0,160.0263,160.1114,159.8467,159.9602,23856.0
2018-12-13 11:20:00,169.33,169.79,169.33,169.79,6326.0,160.1114,160.5464,160.1114,160.5464,6326.0
2018-12-13 11:25:00,169.79,169.99,169.78,169.82,7773.0,160.5464,160.7355,160.5369,160.5748,7773.0
2018-12-13 11:30:00,169.75,170.02,169.68,169.91,10221.0,160.5086,160.7639,160.4424,160.6599,10221.0
2018-12-13 11:35:00,169.87,169.96,169.75,169.85,15800.0,160.6221,160.7072,160.5086,160.6031,15800.0
2018-12-13 11:40:00,169.85,170.44,169.68,170.44,7891.0,160.6031,161.161,160.4424,161.161,7891.0
2018-12-13 11:45:00,170.3,170.41,170.06,170.12,8715.0,161.0286,161.1327,160.8017,160.8584,8715.0
2018-12-13 11:50:00,170.07,170.09,169.82,169.97,8241.0,160.8112,160.8301,160.5748,160.7166,8241.0
2018-12-13 11:55:00,169.87,170.15,169.83,169.91,12609.0,160.6221,160.8868,160.5842,160.6599,12609.0
2018-12-13 12:00:00,169.86,169.92,169.41,169.45,8507.0,160.6126,160.6693,160.1871,160.2249,8507.0
2018-12-13 12:05:00,169.43,169.5,169.27,169.32,11118.0,160.206,160.2722,160.0547,160.102,11118.0
2018-12-13 12:10:00,169.29,169.6,169.28,169.56,11161.0,160.0736,160.3667,160.0642,160.3289,11161.0
2018-12-13 12:15:00,169.51,169.52,169.16,169.52,9785.0,160.2816,160.2911,159.9507,160.2911,9785.0
2018-12-13 12:20:00,169.44,169.46,169.27,169.31,7336.0,160.2155,160.2344,160.0547,160.0925,7336.0
2018-12-13 12:25:00,169.29,169.44,169.18,169.35,6745.0,160.0736,160.2155,159.9696,160.1304,6745.0
2018-12-13 12:30:00,169.33,169.53,169.23,169.3,9561.0,160.1114,160.3006,160.0169,160.0831,9561.0
2018-12-13 12:35:00,169.33,169.59,169.32,169.57,10147.0,160.1114,160.3573,160.102,160.3384,10147.0
2018-12-13 12:40:00,169.58,169.77,169.53,169.61,5924.0,160.3478,160.5275,160.3006,160.3762,5924.0
2018-12-13 12:45:00,169.6,169.78,169.44,169.71,8094.0,160.3667,160.5369,160.2155,160.4708,8094.0
2018-12-13 12:50:00,169.7,169.73,169.41,169.43,6565.0,160.4613,160.4897,160.1871,160.206,6565.0
2018-12-13 12:55:00,169.48,169.58,169.46,169.57,5650.0,160.2533,160.3478,160.2344,160.3384,5650.0
2018-12-13 13:00:00,169.51,169.62,169.24,169.24,7800.0,160.2816,160.3857,160.0263,160.0263,7800.0
2018-12-13 13:05:00,169.24,169.34,169.06,169.31,8077.0,160.0263,160.1209,159.8561,160.0925,8077.0
2018-12-13 13:10:00,169.34,169.48,169.19,169.48,8789.0,160.1209,160.2533,159.9791,160.2533,8789.0
2018-12-13 13:15:00,169.44,169.7,169.44,169.5,6955.0,160.2155,160.4613,160.2155,160.2722,6955.0
2018-12-13 13:20:00,169.53,169.97,169.53,169.86,8785.0,160.3006,160.7166,160.3006,160.6126,8785.0
2018-12-13 13:25:00,169.8,169.85,169.5,169.78,6122.0,160.5559,160.6031,160.2722,160.5369,6122.0
2018-12-13 13:30:00,169.8,170.21,169.8,170.1,6706.0,160.5559,160.9435,160.5559,160.8395,6706.0
2018-12-13 13:35:00,170.04,170.53,169.96,170.53,8328.0,160.7828,161.2461,160.7072,161.2461,8328.0
2018-12-13 13:40:00,170.56,170.59,170.49,170.51,8196.0,161.2745,161.3029,161.2083,161.2272,8196.0
2018-12-13 13:45:00,170.54,170.56,170.35,170.35,7952.0,161.2556,161.2745,161.0759,161.0759,7952.0
2018-12-13 13:50:00,170.36,170.53,170.12,170.19,7306.0,161.0854,161.2461,160.8584,160.9246,7306.0
2018-12-13 13:55:00,170.26,170.27,169.91,169.96,10319.0,160.9908,161.0003,160.6599,160.7072,10319.0
2018-12-13 14:00:00,169.95,170.11,169.8,169.8,10973.0,160.6977,160.849,160.5559,160.5559,10973.0
2018-12-13 14:05:00,169.8,169.86,169.35,169.45,10767.0,160.5559,160.6126,160.1304,160.2249,10767.0
2018-12-13 14:10:00,169.42,169.67,169.35,169.61,7810.0,160.1965,160.4329,160.1304,160.3762,7810.0
2018-12-13 14:15:00,169.59,169.72,169.48,169.72,13696.0,160.3573,160.4802,160.2533,160.4802,13696.0
2018-12-13 14:20:00,169.72,169.82,169.63,169.66,7820.0,160.4802,160.5748,160.3951,160.4235,7820.0
2018-12-13 14:25:00,169.63,169.86,169.43,169.86,11096.0,160.3951,160.6126,160.206,160.6126,11096.0
2018-12-13 14:30:00,169.83,169.91,169.67,169.67,9900.0,160.5842,160.6599,160.4329,160.4329,9900.0
2018-12-13 14:35:00,169.65,169.78,169.43,169.66,10415.0,160.414,160.5369,160.206,160.4235,10415.0
2018-12-13 14:40:00,169.66,169.93,169.55,169.57,9546.0,160.4235,160.6788,160.3195,160.3384,9546.0
2018-12-13 14:45:00,169.6,169.83,169.56,169.56,6800.0,160.3667,160.5842,160.3289,160.3289,6800.0
2018-12-13 14:50:00,169.65,169.91,169.57,169.79,9723.0,160.414,160.6599,160.3384,160.5464,9723.0
2018-12-13 14:55:00,169.8,170.05,169.76,169.96,9514.0,160.5559,160.7923,160.518,160.7072,9514.0
2018-12-13 15:00:00,169.97,170.04,169.67,169.81,9414.0,160.7166,160.7828,160.4329,160.5653,9414.0
2018-12-13 15:05:00,169.79,169.87,169.64,169.64,10488.0,160.5464,160.6221,160.4046,160.4046,10488.0
2018-12-13 15:10:00,169.66,169.95,169.6,169.9,12842.0,160.4235,160.6977,160.3667,160.6504,12842.0
2018-12-13 15:15:00,169.92,170.08,169.91,170.01,10664.0,160.6693,160.8206,160.6599,160.7544,10664.0
2018-12-13 15:20:00,170.04,170.1,169.9,169.97,13414.0,160.7828,160.8395,160.6504,160.7166,13414.0
2018-12-13 15:25:00,169.96,170.03,169.84,169.84,9491.0,160.7072,160.7733,160.5937,160.5937,9491.0
2018-12-13 15:30:00,169.83,170.02,169.76,169.85,11388.0,160.5842,160.7639,160.518,160.6031,11388.0
2018-12-13 15:35:00,169.83,169.83,169.48,169.64,11494.0,160.5842,160.5842,160.2533,160.4046,11494.0
2018-12-13 15:40:00,169.67,170.1,169.58,170.06,18853.0,160.4329,160.8395,160.3478,160.8017,18853.0
2018-12-13 15:45:00,170.08,170.23,169.87,169.92,18496.0,160.8206,160.9625,160.6221,160.6693,18496.0
2018-12-13 15:50:00,169.94,169.95,169.74,169.75,24163.0,160.6882,160.6977,160.4991,160.5086,24163.0
2018-12-13 15:55:00,169.78,169.93,169.5,169.54,81373.0,160.5369,160.6788,160.2722,160.31,81373.0
2018-12-14 09:30:00,167.72,167.94,167.36,167.77,43862.0,158.5891,158.7971,158.2487,158.6364,43862.0
2018-12-14 09:35:00,167.44,167.56,166.96,167.2,17024.0,158.3243,158.4378,157.8705,158.0974,17024.0
2018-12-14 09:40:00,167.37,168.0,167.23,167.46,19063.0,158.2582,158.8539,158.1258,158.3433,19063.0
2018-12-14 09:45:00,167.51,168.23,167.39,167.92,9678.0,158.3905,159.0713,158.2771,158.7782,9678.0
2018-12-14 09:50:00,167.86,167.96,167.65,167.85,15681.0,158.7215,158.816,158.5229,158.712,15681.0
2018-12-14 09:55:00,167.74,169.11,167.74,168.92,12151.0,158.608,159.9034,158.608,159.7238,12151.0
2018-12-14 10:00:00,168.82,169.08,168.82,168.93,6299.0,159.6292,159.8751,159.6292,159.7332,6299.0
2018-12-14 10:05:00,168.96,169.17,168.86,168.89,9800.0,159.7616,159.9602,159.667,159.6954,9800.0
2018-12-14 10:10:00,168.84,168.91,168.51,168.87,5634.0,159.6481,159.7143,159.3361,159.6765,5634.0
2018-12-14 10:15:00,169.01,169.39,168.99,169.15,5800.0,159.8089,160.1682,159.79,159.9412,5800.0
2018-12-14 10:20:00,169.2,169.38,169.02,169.11,8918.0,159.9885,160.1587,159.8183,159.9034,8918.0
2018-12-14 10:25:00,169.09,169.21,168.7,168.7,8967.0,159.8845,159.998,159.5157,159.5157,8967.0
2018-12-14 10:30:00,168.53,168.58,168.23,168.27,4700.0,159.355,159.4023,159.0713,159.1092,4700.0
2018-12-14 10:35:00,168.27,168.92,168.26,168.92,5994.0,159.1092,159.7238,159.0997,159.7238,5994.0
2018-12-14 10:40:00,169.0,169.18,168.83,168.83,5340.0,159.7994,159.9696,159.6387,159.6387,5340.0
2018-12-14 10:45:00,168.83,169.43,168.77,169.31,24282.0,159.6387,160.206,159.5819,160.0925,24282.0
2018-12-14 10:50:00,169.37,169.53,169.16,169.33,4800.0,160.1493,160.3006,159.9507,160.1114,4800.0
2018-12-14 10:55:00,169.29,169.29,168.9,168.92,4109.0,160.0736,160.0736,159.7049,159.7238,4109.0
2018-12-14 11:00:00,168.85,169.23,168.81,169.23,6968.0,159.6576,160.0169,159.6198,160.0169,6968.0
2018-12-14 11:05:00,169.27,169.3,169.19,169.3,3400.0,160.0547,160.0831,159.9791,160.0831,3400.0
2018-12-14 11:10:00,169.19,169.2,168.78,168.87,6700.0,159.9791,159.9885,159.5914,159.6765,6700.0
2018-12-14 11:15:00,168.85,169.02,168.77,168.88,4500.0,159.6576,159.8183,159.5819,159.6859,4500.0
2018-12-14 11:20:00,168.91,168.94,168.2,168.2,7618.0,159.7143,159.7427,159.043,159.043,7618.0
2018-12-14 11:25:00,168.19,168.62,168.19,168.42,4209.0,159.0335,159.4401,159.0335,159.251,4209.0
2018-12-14 11:30:00,168.47,168.65,168.47,168.51,4800.0,159.2983,159.4685,159.2983,159.3361,4800.0
2018-12-14 11:35:00,168.46,168.56,168.14,168.28,4900.0,159.2888,159.3834,158.9862,159.1186,4900.0
2018-12-14 11:40:00,168.3,168.48,168.15,168.17,4019.0,159.1375,159.3077,158.9957,159.0146,4019.0
2018-12-14 11:45:00,168.07,168.21,167.94,167.95,6620.0,158.92,159.0524,158.7971,158.8066,6620.0
2018-12-14 11:50:00,167.93,167.93,167.65,167.91,13900.0,158.7877,158.7877,158.5229,158.7688,13900.0
2018-12-14 11:55:00,167.93,168.07,167.7,167.88,18119.0,158.7877,158.92,158.5702,158.7404,18119.0
2018-12-14 12:00:00,167.86,168.15,167.85,168.07,18544.0,158.7215,158.9957,158.712,158.92,18544.0
2018-12-14 12:05:00,168.01,168.38,167.99,168.08,13701.0,158.8633,159.2132,158.8444,158.9295,13701.0
2018-12-14 12:10:00,168.08,168.21,167.94,168.05,8977.0,158.9295,159.0524,158.7971,158.9011,8977.0
2018-12-14 12:15:00,168.04,168.39,167.99,168.33,61589.0,158.8917,159.2226,158.8444,159.1659,61589.0
2018-12-14 12:20:00,168.36,168.47,168.29,168.37,11135.0,159.1943,159.2983,159.1281,159.2037,11135.0
2018-12-14 12:25:00,168.33,168.43,168.29,168.38,12300.0,159.1659,159.2604,159.1281,159.2132,12300.0
2018-12-14 12:30:00,168.46,168.58,168.22,168.22,15646.0,159.2888,159.4023,159.0619,159.0619,15646.0
2018-12-14 12:35:00,168.18,168.28,168.04,168.05,7286.0,159.0241,159.1186,158.8917,158.9011,7286.0
2018-12-14 12:40:00,168.04,168.04,167.82,167.99,44100.0,158.8917,158.8917,158.6837,158.8444,44100.0
2018-12-14 12:45:00,168.04,168.04,167.89,168.03,8296.0,158.8917,158.8917,158.7498,158.8822,8296.0
2018-12-14 12:50:00,168.05,168.23,168.02,168.16,15282.0,158.9011,159.0713,158.8728,159.0051,15282.0
2018-12-14 12:55:00,168.19,168.2,167.83,167.89,4618.0,159.0335,159.043,158.6931,158.7498,4618.0
2018-12-14 13:00:00,167.89,168.05,167.7,167.97,52703.0,158.7498,158.9011,158.5702,158.8255,52703.0
2018-12-14 13:05:00,167.98,168.39,167.91,168.34,8926.0,158.8349,159.2226,158.7688,159.1753,8926.0
2018-12-14 13:10:00,168.36,168.51,168.29,168.5,8080.0,159.1943,159.3361,159.1281,159.3266,8080.0
2018-12-14 13:15:00,168.49,168.51,168.33,168.33,5501.0,159.3172,159.3361,159.1659,159.1659,5501.0
2018-12-14 13:20:00,168.3,168.33,167.96,168.07,6977.0,159.1375,159.1659,158.816,158.92,6977.0
2018-12-14 13:25:00,168.08,168.19,168.03,168.03,9369.0,158.9295,159.0335,158.8822,158.8822,9369.0
2018-12-14 13:30:00,168.01,168.03,167.53,167.53,7956.0,158.8633,158.8822,158.4094,158.4094,7956.0
2018-12-14 13:35:00,167.58,167.64,167.48,167.59,4699.0,158.4567,158.5135,158.3622,158.4662,4699.0
2018-12-14 13:40:00,167.58,167.7,167.5,167.7,13386.0,158.4567,158.5702,158.3811,158.5702,13386.0
2018-12-14 13:45:00,167.69,167.94,167.66,167.77,8658.0,158.5607,158.7971,158.5324,158.6364,8658.0
2018-12-14 13:50:00,167.79,167.83,167.66,167.68,8564.0,158.6553,158.6931,158.5324,158.5513,8564.0
2018-12-14 13:55:00,167.62,167.67,167.33,167.36,6400.0,158.4945,158.5418,158.2203,158.2487,6400.0
2018-12-14 14:00:00,167.38,167.57,167.36,167.56,6100.0,158.2676,158.4473,158.2487,158.4378,6100.0
2018-12-14 14:05:00,167.58,167.67,167.57,167.62,5300.0,158.4567,158.5418,158.4473,158.4945,5300.0
2018-12-14 14:10:00,167.57,167.57,167.28,167.3,12400.0,158.4473,158.4473,158.1731,158.192,12400.0
2018-12-14 14:15:00,167.35,167.57,167.27,167.35,6600.0,158.2392,158.4473,158.1636,158.2392,6600.0
2018-12-14 14:20:00,167.25,167.51,167.25,167.47,6852.0,158.1447,158.3905,158.1447,158.3527,6852.0
2018-12-14 14:25:00,167.51,167.6,167.28,167.38,6956.0,158.3905,158.4756,158.1731,158.2676,6956.0
2018-12-14 14:30:00,167.34,167.36,167.12,167.12,4955.0,158.2298,158.2487,158.0218,158.0218,4955.0
2018-12-14 14:35:00,167.02,167.07,166.73,166.74,27270.0,157.9272,157.9745,157.653,157.6625,27270.0
2018-12-14 14:40:00,166.74,166.99,166.74,166.8,50187.0,157.6625,157.8988,157.6625,157.7192,50187.0
2018-12-14 14:45:00,166.81,166.97,166.78,166.85,13630.0,157.7286,157.8799,157.7003,157.7665,13630.0
2018-12-14 14:50:00,166.84,166.99,166.67,166.68,33645.0,157.757,157.8988,157.5963,157.6057,33645.0
2018-12-14 14:55:00,166.67,167.15,166.67,166.9,32333.0,157.5963,158.0501,157.5963,157.8137,32333.0
2018-12-14 15:00:00,166.83,167.17,166.83,166.91,13283.0,157.7476,158.069,157.7476,157.8232,13283.0
2018-12-14 15:05:00,166.86,167.06,166.76,166.93,41168.0,157.7759,157.965,157.6814,157.8421,41168.0
2018-12-14 15:10:00,166.9,167.5,166.89,167.43,20945.0,157.8137,158.3811,157.8043,158.3149,20945.0
2018-12-14 15:15:00,167.46,167.48,167.13,167.23,11488.0,158.3433,158.3622,158.0312,158.1258,11488.0
2018-12-14 15:20:00,167.19,167.2,166.87,166.92,39165.0,158.088,158.0974,157.7854,157.8327,39165.0
2018-12-14 15:25:00,166.94,167.06,166.72,166.72,13707.0,157.8516,157.965,157.6435,157.6435,13707.0
2018-12-14 15:30:00,166.68,166.82,166.4,166.5,16510.0,157.6057,157.7381,157.341,157.4355,16510.0
2018-12-14 15:35:00,166.49,166.63,166.44,166.59,37866.0,157.4261,157.5584,157.3788,157.5206,37866.0
2018-12-14 15:40:00,166.55,166.62,166.42,166.42,44400.0,157.4828,157.549,157.3599,157.3599,44400.0
2018-12-14 15:45:00,166.41,166.56,166.28,166.51,32855.0,157.3504,157.4923,157.2275,157.445,32855.0
2018-12-14 15:50:00,166.51,166.58,166.42,166.55,27204.0,157.445,157.5112,157.3599,157.4828,27204.0
2018-12-14 15:55:00,166.59,166.84,166.56,166.77,125081.0,157.5206,157.757,157.4923,157.6908,125081.0
2018-12-17 09:30:00,166.39,166.5,165.38,166.02,28451.0,157.3315,157.4355,156.3765,156.9816,28451.0
2018-12-17 09:35:00,165.79,165.87,165.45,165.74,23628.0,156.7642,156.8398,156.4427,156.7169,23628.0
2018-12-17 09:40:00,165.81,166.04,165.33,165.44,28872.0,156.7831,157.0006,156.3292,156.4332,28872.0
2018-12-17 09:45:00,165.43,165.58,165.19,165.41,14796.0,156.4238,156.5656,156.1968,156.4049,14796.0
2018-12-17 09:50:00,165.41,165.47,165.14,165.31,27147.0,156.4049,156.4616,156.1496,156.3103,27147.0
2018-12-17 09:55:00,165.38,166.23,165.38,166.14,16743.0,156.3765,157.1802,156.3765,157.0951,16743.0
2018-12-17 10:00:00,166.04,166.2,165.9,166.02,10154.0,157.0006,157.1518,156.8682,156.9816,10154.0
2018-12-17 10:05:00,166.1,166.46,165.88,166.36,7630.0,157.0573,157.3977,156.8493,157.3031,7630.0
2018-12-17 10:10:00,166.35,166.55,165.95,166.5,9880.0,157.2937,157.4828,156.9155,157.4355,9880.0
2018-12-17 10:15:00,166.59,166.71,166.3,166.43,7066.0,157.5206,157.6341,157.2464,157.3693,7066.0
2018-12-17 10:20:00,166.31,166.62,166.25,166.41,6849.0,157.2559,157.549,157.1991,157.3504,6849.0
2018-12-17 10:25:00,166.46,166.7,165.86,165.87,9600.0,157.3977,157.6246,156.8304,156.8398,9600.0
2018-12-17 10:30:00,166.03,166.2,165.71,165.71,5523.0,156.9911,157.1518,156.6885,156.6885,5523.0
2018-12-17 10:35:00,165.78,165.92,165.75,165.92,4157.0,156.7547,156.8871,156.7263,156.8871,4157.0
2018-12-17 10:40:00,165.77,166.71,165.76,166.39,5196.0,156.7453,157.6341,156.7358,157.3315,5196.0
2018-12-17 10:45:00,166.31,166.68,166.27,166.29,2778.0,157.2559,157.6057,157.218,157.237,2778.0
2018-12-17 10:50:00,166.29,166.6,166.03,166.19,22177.0,157.237,157.5301,156.9911,157.1424,22177.0
2018-12-17 10:55:00,166.23,166.74,166.23,166.67,4721.0,157.1802,157.6625,157.1802,157.5963,4721.0
2018-12-17 11:00:00,166.67,167.0,166.65,166.82,4745.0,157.5963,157.9083,157.5774,157.7381,4745.0
2018-12-17 11:05:00,166.91,167.39,166.91,167.23,8188.0,157.8232,158.2771,157.8232,158.1258,8188.0
2018-12-17 11:10:00,167.12,167.31,167.07,167.24,5642.0,158.0218,158.2014,157.9745,158.1352,5642.0
2018-12-17 11:15:00,167.18,167.23,166.79,166.93,8793.0,158.0785,158.1258,157.7097,157.8421,8793.0
2018-12-17 11:20:00,166.96,167.08,166.8,166.88,5929.0,157.8705,157.9839,157.7192,157.7948,5929.0
2018-12-17 11:25:00,166.93,167.01,166.57,166.57,6127.0,157.8421,157.9178,157.5017,157.5017,6127.0
2018-12-17 11:30:00,166.63,166.63,166.32,166.47,10142.0,157.5584,157.5584,157.2653,157.4072,10142.0
2018-12-17 11:35:00,166.43,166.46,165.88,165.94,23212.0,157.3693,157.3977,156.8493,156.906,23212.0
2018-12-17 11:40:00,165.99,166.02,165.66,165.88,11914.0,156.9533,156.9816,156.6412,156.8493,11914.0
2018-12-17 11:45:00,165.91,166.17,165.78,166.17,3627.0,156.8776,157.1235,156.7547,157.1235,3627.0
2018-12-17 11:50:00,166.35,166.35,165.99,166.0,5903.0,157.2937,157.2937,156.9533,156.9627,5903.0
2018-12-17 11:55:00,166.0,166.4,165.99,166.4,7638.0,156.9627,157.341,156.9533,157.341,7638.0
2018-12-17 12:00:00,166.41,166.59,166.27,166.27,8256.0,157.3504,157.5206,157.218,157.218,8256.0
2018-12-17 12:05:00,166.29,166.43,166.11,166.38,4900.0,157.237,157.3693,157.0667,157.3221,4900.0
2018-12-17 12:10:00,166.39,166.39,166.03,166.03,21096.0,157.3315,157.3315,156.9911,156.9911,21096.0
2018-12-17 12:15:00,166.0,166.14,165.89,166.14,12554.0,156.9627,157.0951,156.8587,157.0951,12554.0
2018-12-17 12:20:00,166.06,166.41,166.06,166.41,6438.0,157.0195,157.3504,157.0195,157.3504,6438.0
2018-12-17 12:25:00,166.35,166.43,166.29,166.36,6151.0,157.2937,157.3693,157.237,157.3031,6151.0
2018-12-17 12:30:00,166.3,166.3,165.85,165.91,6702.0,157.2464,157.2464,156.8209,156.8776,6702.0
2018-12-17 12:35:00,165.88,166.09,165.85,166.09,4102.0,156.8493,157.0478,156.8209,157.0478,4102.0
2018-12-17 12:40:00,166.02,166.2,165.84,165.99,7148.0,156.9816,157.1518,156.8114,156.9533,7148.0
2018-12-17 12:45:00,166.05,166.35,166.02,166.33,8252.0,157.01,157.2937,156.9816,157.2748,8252.0
2018-12-17 12:50:00,166.25,166.29,165.88,166.0,11089.0,157.1991,157.237,156.8493,156.9627,11089.0
2018-12-17 12:55:00,166.03,166.15,165.93,166.13,10609.0,156.9911,157.1046,156.8965,157.0857,10609.0
2018-12-17 13:00:00,166.09,166.12,165.91,165.97,7556.0,157.0478,157.0762,156.8776,156.9344,7556.0
2018-12-17 13:05:00,166.02,166.3,166.0,166.17,4771.0,156.9816,157.2464,156.9627,157.1235,4771.0
2018-12-17 13:10:00,166.11,166.34,166.03,166.21,7340.0,157.0667,157.2842,156.9911,157.1613,7340.0
2018-12-17 13:15:00,166.08,166.19,165.97,166.07,6143.0,157.0384,157.1424,156.9344,157.0289,6143.0
2018-12-17 13:20:00,165.99,166.48,165.85,166.42,20412.0,156.9533,157.4166,156.8209,157.3599,20412.0
2018-12-17 13:25:00,166.43,166.54,166.35,166.36,14400.0,157.3693,157.4733,157.2937,157.3031,14400.0
2018-12-17 13:30:00,166.36,166.57,165.98,165.98,13700.0,157.3031,157.5017,156.9438,156.9438,13700.0
2018-12-17 13:35:00,165.97,166.25,165.88,166.18,26374.0,156.9344,157.1991,156.8493,157.1329,26374.0
2018-12-17 13:40:00,166.23,166.73,166.11,166.23,51447.0,157.1802,157.653,157.0667,157.1802,51447.0
2018-12-17 13:45:00,166.18,166.25,165.98,166.16,70903.0,157.1329,157.1991,156.9438,157.114,70903.0
2018-12-17 13:50:00,166.21,166.4,166.04,166.36,22418.0,157.1613,157.341,157.0006,157.3031,22418.0
2018-12-17 13:55:00,166.41,166.46,166.13,166.14,18918.0,157.3504,157.3977,157.0857,157.0951,18918.0
2018-12-17 14:00:00,166.09,166.3,166.01,166.07,26213.0,157.0478,157.2464,156.9722,157.0289,26213.0
2018-12-17 14:05:00,166.05,166.21,165.97,166.0,11290.0,157.01,157.1613,156.9344,156.9627,11290.0
2018-12-17 14:10:00,165.99,166.36,165.98,166.36,13929.0,156.9533,157.3031,156.9438,157.3031,13929.0
2018-12-17 14:15:00,166.21,166.48,166.03,166.39,18613.0,157.1613,157.4166,156.9911,157.3315,18613.0
2018-12-17 14:20:00,166.39,166.67,166.29,166.41,10125.0,157.3315,157.5963,157.237,157.3504,10125.0
2018-12-17 14:25:00,166.38,166.46,166.2,166.29,14771.0,157.3221,157.3977,157.1518,157.237,14771.0
2018-12-17 14:30:00,166.31,166.7,166.27,166.51,11808.0,157.2559,157.6246,157.218,157.445,11808.0
2018-12-17 14:35:00,166.35,166.56,166.35,166.51,26002.0,157.2937,157.4923,157.2937,157.445,26002.0
2018-12-17 14:40:00,166.47,166.95,166.41,166.69,16723.0,157.4072,157.861,157.3504,157.6152,16723.0
2018-12-17 14:45:00,166.62,166.86,166.5,166.61,10007.0,157.549,157.7759,157.4355,157.5395,10007.0
2018-12-17 14:50:00,166.54,166.62,166.2,166.29,19435.0,157.4733,157.549,157.1518,157.237,19435.0
2018-12-17 14:55:00,166.2,166.45,166.12,166.37,27719.0,157.1518,157.3882,157.0762,157.3126,27719.0
2018-12-17 15:00:00,166.35,166.38,166.18,166.22,15064.0,157.2937,157.3221,157.1329,157.1708,15064.0
2018-12-17 15:05:00,166.15,166.47,165.94,165.94,28319.0,157.1046,157.4072,156.906,156.906,28319.0
2018-12-17 15:10:00,165.95,166.49,165.94,166.15,17148.0,156.9155,157.4261,156.906,157.1046,17148.0
2018-12-17 15:15:00,166.14,166.4,166.01,166.19,18710.0,157.0951,157.341,156.9722,157.1424,18710.0
2018-12-17 15:20:00,166.14,166.27,165.85,165.97,25972.0,157.0951,157.218,156.8209,156.9344,25972.0
2018-12-17 15:25:00,165.91,165.97,165.77,165.88,23700.0,156.8776,156.9344,156.7453,156.8493,23700.0
2018-12-17 15:30:00,165.88,165.91,165.49,165.65,36908.0,156.8493,156.8776,156.4805,156.6318,36908.0
2018-12-17 15:35:00,165.62,165.94,165.48,165.9,53598.0,156.6034,156.906,156.471,156.8682,53598.0
2018-12-17 15:40:00,165.84,166.12,165.81,166.09,73525.0,156.8114,157.0762,156.7831,157.0478,73525.0
2018-12-17 15:45:00,166.09,166.33,165.73,165.97,94055.0,157.0478,157.2748,156.7074,156.9344,94055.0
2018-12-17 15:50:00,165.98,166.29,165.96,166.29,101023.0,156.9438,157.237,156.9249,157.237,101023.0
2018-12-17 15:55:00,166.3,166.34,165.99,166.29,171525.0,157.2464,157.2842,156.9533,157.237,171525.0
2018-12-18 09:30:00,167.45,167.97,167.43,167.9,24735.0,158.3338,158.8255,158.3149,158.7593,24735.0
2018-12-18 09:35:00,167.96,168.12,167.53,167.57,11470.0,158.816,158.9673,158.4094,158.4473,11470.0
2018-12-18 09:40:00,167.73,168.19,167.73,168.18,14292.0,158.5986,159.0335,158.5986,159.0241,14292.0
2018-12-18 09:45:00,168.17,168.27,167.96,168.13,8560.0,159.0146,159.1092,158.816,158.9768,8560.0
2018-12-18 09:50:00,168.12,168.58,167.92,168.09,9212.0,158.9673,159.4023,158.7782,158.939,9212.0
2018-12-18 09:55:00,168.13,168.54,168.08,168.46,8118.0,158.9768,159.3645,158.9295,159.2888,8118.0
2018-12-18 10:00:00,168.46,168.46,167.71,167.9,13693.0,159.2888,159.2888,158.5796,158.7593,13693.0
2018-12-18 10:05:00,167.85,168.29,167.84,168.03,7957.0,158.712,159.1281,158.7026,158.8822,7957.0
2018-12-18 10:10:00,167.95,168.35,167.84,168.35,12066.0,158.8066,159.1848,158.7026,159.1848,12066.0
2018-12-18 10:15:00,168.36,168.91,168.36,168.7,19985.0,159.1943,159.7143,159.1943,159.5157,19985.0
2018-12-18 10:20:00,168.75,168.93,168.43,168.64,10270.0,159.563,159.7332,159.2604,159.459,10270.0
2018-12-18 10:25:00,168.6,169.08,168.57,168.81,13004.0,159.4212,159.8751,159.3928,159.6198,13004.0
2018-12-18 10:30:00,168.85,169.22,168.83,169.04,10356.0,159.6576,160.0074,159.6387,159.8372,10356.0
2018-12-18 10:35:00,169.05,169.21,168.56,168.8,11109.0,159.8467,159.998,159.3834,159.6103,11109.0
2018-12-18 10:40:00,168.83,168.87,168.24,168.33,7998.0,159.6387,159.6765,159.0808,159.1659,7998.0
2018-12-18 10:45:00,168.27,168.84,168.19,168.84,28390.0,159.1092,159.6481,159.0335,159.6481,28390.0
2018-12-18 10:50:00,168.85,169.4,168.85,169.33,19566.0,159.6576,160.1776,159.6576,160.1114,19566.0
2018-12-18 10:55:00,169.34,169.41,168.7,168.78,11508.0,160.1209,160.1871,159.5157,159.5914,11508.0
2018-12-18 11:00:00,168.85,168.91,168.38,168.38,13345.0,159.6576,159.7143,159.2132,159.2132,13345.0
2018-12-18 11:05:00,168.4,168.54,168.31,168.37,11127.0,159.2321,159.3645,159.147,159.2037,11127.0
2018-12-18 11:10:00,168.41,168.53,168.32,168.5,10145.0,159.2415,159.355,159.1564,159.3266,10145.0
2018-12-18 11:15:00,168.51,168.53,168.29,168.49,16631.0,159.3361,159.355,159.1281,159.3172,16631.0
2018-12-18 11:20:00,168.46,168.52,168.16,168.16,24872.0,159.2888,159.3455,159.0051,159.0051,24872.0
2018-12-18 11:25:00,168.17,168.29,167.97,168.29,18549.0,159.0146,159.1281,158.8255,159.1281,18549.0
2018-12-18 11:30:00,168.25,168.94,168.25,168.73,16260.0,159.0902,159.7427,159.0902,159.5441,16260.0
2018-12-18 11:35:00,168.8,169.06,168.77,168.9,10718.0,159.6103,159.8561,159.5819,159.7049,10718.0
2018-12-18 11:40:00,168.87,169.09,168.78,168.94,10357.0,159.6765,159.8845,159.5914,159.7427,10357.0
2018-12-18 11:45:00,168.88,169.16,168.88,169.04,7628.0,159.6859,159.9507,159.6859,159.8372,7628.0
2018-12-18 11:50:00,169.11,169.15,168.78,168.91,7783.0,159.9034,159.9412,159.5914,159.7143,7783.0
2018-12-18 11:55:00,168.95,169.1,168.77,168.88,9156.0,159.7521,159.894,159.5819,159.6859,9156.0
2018-12-18 12:00:00,168.95,169.06,168.76,168.87,7071.0,159.7521,159.8561,159.5725,159.6765,7071.0
2018-12-18 12:05:00,168.92,169.31,168.91,169.2,7019.0,159.7238,160.0925,159.7143,159.9885,7019.0
2018-12-18 12:10:00,169.28,169.5,169.28,169.41,10667.0,160.0642,160.2722,160.0642,160.1871,10667.0
2018-12-18 12:15:00,169.46,169.65,169.34,169.64,8325.0,160.2344,160.414,160.1209,160.4046,8325.0
2018-12-18 12:20:00,169.64,169.69,169.49,169.56,6504.0,160.4046,160.4518,160.2627,160.3289,6504.0
2018-12-18 12:25:00,169.52,169.59,169.4,169.53,6660.0,160.2911,160.3573,160.1776,160.3006,6660.0
2018-12-18 12:30:00,169.47,169.63,169.36,169.46,9624.0,160.2438,160.3951,160.1398,160.2344,9624.0
2018-12-18 12:35:00,169.38,169.42,169.19,169.27,6804.0,160.1587,160.1965,159.9791,160.0547,6804.0
2018-12-18 12:40:00,169.22,169.3,169.04,169.09,9027.0,160.0074,160.0831,159.8372,159.8845,9027.0
2018-12-18 12:45:00,169.1,169.44,169.08,169.28,11135.0,159.894,160.2155,159.8751,160.0642,11135.0
2018-12-18 12:50:00,169.24,169.58,169.2,169.56,5856.0,160.0263,160.3478,159.9885,160.3289,5856.0
2018-12-18 12:55:00,169.62,169.68,169.37,169.47,6907.0,160.3857,160.4424,160.1493,160.2438,6907.0
2018-12-18 13:00:00,169.48,169.59,169.31,169.53,5075.0,160.2533,160.3573,160.0925,160.3006,5075.0
2018-12-18 13:05:00,169.52,169.59,169.4,169.52,7237.0,160.2911,160.3573,160.1776,160.2911,7237.0
2018-12-18 13:10:00,169.55,169.62,169.41,169.53,6405.0,160.3195,160.3857,160.1871,160.3006,6405.0
2018-12-18 13:15:00,169.46,169.46,169.23,169.34,5720.0,160.2344,160.2344,160.0169,160.1209,5720.0
2018-12-18 13:20:00,169.29,169.6,169.29,169.47,7664.0,160.0736,160.3667,160.0736,160.2438,7664.0
2018-12-18 13:25:00,169.41,169.42,168.98,169.06,7121.0,160.1871,160.1965,159.7805,159.8561,7121.0
2018-12-18 13:30:00,169.04,169.09,168.83,168.95,10966.0,159.8372,159.8845,159.6387,159.7521,10966.0
2018-12-18 13:35:00,168.92,169.07,168.84,168.97,13574.0,159.7238,159.8656,159.6481,159.771,13574.0
2018-12-18 13:40:00,168.98,169.15,168.92,169.1,6105.0,159.7805,159.9412,159.7238,159.894,6105.0
2018-12-18 13:45:00,169.08,169.28,169.02,169.28,3663.0,159.8751,160.0642,159.8183,160.0642,3663.0
2018-12-18 13:50:00,169.27,169.29,168.82,168.95,12182.0,160.0547,160.0736,159.6292,159.7521,12182.0
2018-12-18 13:55:00,168.88,168.88,168.5,168.81,12745.0,159.6859,159.6859,159.3266,159.6198,12745.0
2018-12-18 14:00:00,168.77,169.08,168.77,168.93,11629.0,159.5819,159.8751,159.5819,159.7332,11629.0
2018-12-18 14:05:00,168.98,169.18,168.75,169.14,9441.0,159.7805,159.9696,159.563,159.9318,9441.0
2018-12-18 14:10:00,169.24,169.33,168.99,169.12,10757.0,160.0263,160.1114,159.79,159.9129,10757.0
2018-12-18 14:15:00,169.11,169.15,168.69,168.87,8700.0,159.9034,159.9412,159.5063,159.6765,8700.0
2018-12-18 14:20:00,168.94,169.12,168.79,168.93,10441.0,159.7427,159.9129,159.6008,159.7332,10441.0
2018-12-18 14:25:00,168.88,169.16,168.76,169.03,11424.0,159.6859,159.9507,159.5725,159.8278,11424.0
2018-12-18 14:30:00,169.11,169.11,168.6,168.66,12605.0,159.9034,159.9034,159.4212,159.4779,12605.0
2018-12-18 14:35:00,168.65,168.79,168.45,168.6,18495.0,159.4685,159.6008,159.2794,159.4212,18495.0
2018-12-18 14:40:00,168.66,168.66,167.8,167.89,16513.0,159.4779,159.4779,158.6647,158.7498,16513.0
2018-12-18 14:45:00,167.83,168.04,167.72,167.96,16507.0,158.6931,158.8917,158.5891,158.816,16507.0
2018-12-18 14:50:00,168.01,168.07,167.86,167.98,12202.0,158.8633,158.92,158.7215,158.8349,12202.0
2018-12-18 14:55:00,167.94,168.05,166.17,167.61,37596.0,158.7971,158.9011,157.1235,158.4851,37596.0
2018-12-18 15:00:00,167.66,167.91,167.41,167.68,31685.0,158.5324,158.7688,158.296,158.5513,31685.0
2018-12-18 15:05:00,167.68,167.88,167.27,167.57,17119.0,158.5513,158.7404,158.1636,158.4473,17119.0
2018-12-18 15:10:00,167.51,168.0,167.48,167.78,19361.0,158.3905,158.8539,158.3622,158.6458,19361.0
2018-12-18 15:15:00,167.75,168.0,167.64,167.81,20697.0,158.6175,158.8539,158.5135,158.6742,20697.0
2018-12-18 15:20:00,167.79,168.0,167.64,167.83,20380.0,158.6553,158.8539,158.5135,158.6931,20380.0
2018-12-18 15:25:00,167.81,167.81,167.46,167.6,15418.0,158.6742,158.6742,158.3433,158.4756,15418.0
2018-12-18 15:30:00,167.64,168.11,167.64,168.05,15167.0,158.5135,158.9579,158.5135,158.9011,15167.0
2018-12-18 15:35:00,168.01,168.17,167.75,167.87,19175.0,158.8633,159.0146,158.6175,158.7309,19175.0
2018-12-18 15:40:00,167.81,168.05,167.69,167.87,24579.0,158.6742,158.9011,158.5607,158.7309,24579.0
2018-12-18 15:45:00,167.85,168.71,167.75,168.64,38146.0,158.712,159.5252,158.6175,159.459,38146.0
2018-12-18 15:50:00,168.65,168.68,168.45,168.61,44918.0,159.4685,159.4968,159.2794,159.4306,44918.0
2018-12-18 15:55:00,168.61,168.65,167.98,168.01,116348.0,159.4306,159.4685,158.8349,158.8633,116348.0
2018-12-19 09:30:00,167.73,168.55,167.59,168.54,29640.0,158.5986,159.3739,158.4662,159.3645,29640.0
2018-12-19 09:35:00,168.66,169.35,168.65,168.77,14163.0,159.4779,160.1304,159.4685,159.5819,14163.0
2018-12-19 09:40:00,168.86,169.26,168.81,169.11,10460.0,159.667,160.0453,159.6198,159.9034,10460.0
2018-12-19 09:45:00,169.26,169.5,169.12,169.39,13212.0,160.0453,160.2722,159.9129,160.1682,13212.0
2018-12-19 09:50:00,169.35,169.7,169.24,169.62,8802.0,160.1304,160.4613,160.0263,160.3857,8802.0
2018-12-19 09:55:00,169.7,170.07,168.33,168.89,14775.0,160.4613,160.8112,159.1659,159.6954,14775.0
2018-12-19 10:00:00,168.98,170.11,168.98,169.92,17572.0,159.7805,160.849,159.7805,160.6693,17572.0
2018-12-19 10:05:00,169.98,170.1,169.83,170.0,12146.0,160.7261,160.8395,160.5842,160.745,12146.0
2018-12-19 10:10:00,170.05,170.44,169.91,170.38,11331.0,160.7923,161.161,160.6599,161.1043,11331.0
2018-12-19 10:15:00,170.31,170.33,169.91,170.03,9502.0,161.0381,161.057,160.6599,160.7733,9502.0
2018-12-19 10:20:00,169.97,170.17,169.91,170.17,12393.0,160.7166,160.9057,160.6599,160.9057,12393.0
2018-12-19 10:25:00,170.14,170.32,170.03,170.25,10785.0,160.8774,161.0476,160.7733,160.9814,10785.0
2018-12-19 10:30:00,170.17,170.58,170.17,170.58,9700.0,160.9057,161.2934,160.9057,161.2934,9700.0
2018-12-19 10:35:00,170.59,170.69,170.16,170.28,10293.0,161.3029,161.3974,160.8963,161.0097,10293.0
2018-12-19 10:40:00,170.38,170.38,170.03,170.19,6104.0,161.1043,161.1043,160.7733,160.9246,6104.0
2018-12-19 10:45:00,170.09,170.17,169.88,169.96,6771.0,160.8301,160.9057,160.6315,160.7072,6771.0
2018-12-19 10:50:00,170.06,170.48,169.97,170.38,6830.0,160.8017,161.1988,160.7166,161.1043,6830.0
2018-12-19 10:55:00,170.25,170.25,169.95,170.1,7290.0,160.9814,160.9814,160.6977,160.8395,7290.0
2018-12-19 11:00:00,170.11,170.29,169.92,170.23,12830.0,160.849,161.0192,160.6693,160.9625,12830.0
2018-12-19 11:05:00,170.24,170.34,169.99,170.12,14959.0,160.9719,161.0665,160.7355,160.8584,14959.0
2018-12-19 11:10:00,170.12,170.28,169.83,170.04,12050.0,160.8584,161.0097,160.5842,160.7828,12050.0
2018-12-19 11:15:00,170.05,170.05,169.83,169.99,10219.0,160.7923,160.7923,160.5842,160.7355,10219.0
2018-12-19 11:20:00,169.86,169.99,169.66,169.66,7332.0,160.6126,160.7355,160.4235,160.4235,7332.0
2018-12-19 11:25:00,169.66,169.72,169.48,169.52,6514.0,160.4235,160.4802,160.2533,160.2911,6514.0
2018-12-19 11:30:00,169.49,169.53,169.22,169.27,8944.0,160.2627,160.3006,160.0074,160.0547,8944.0
2018-12-19 11:35:00,169.31,169.38,169.09,169.14,6488.0,160.0925,160.1587,159.8845,159.9318,6488.0
2018-12-19 11:40:00,169.03,169.32,168.96,169.19,23216.0,159.8278,160.102,159.7616,159.9791,23216.0
2018-12-19 11:45:00,169.12,169.12,168.86,169.09,6501.0,159.9129,159.9129,159.667,159.8845,6501.0
2018-12-19 11:50:00,169.04,169.35,169.04,169.21,30979.0,159.8372,160.1304,159.8372,159.998,30979.0
2018-12-19 11:55:00,169.21,169.38,169.01,169.38,8876.0,159.998,160.1587,159.8089,160.1587,8876.0
2018-12-19 12:00:00,169.3,169.46,169.21,169.3,5820.0,160.0831,160.2344,159.998,160.0831,5820.0
2018-12-19 12:05:00,169.34,169.34,169.03,169.16,36240.0,160.1209,160.1209,159.8278,159.9507,36240.0
2018-12-19 12:10:00,169.16,169.21,168.98,169.0,6489.0,159.9507,159.998,159.7805,159.7994,6489.0
2018-12-19 12:15:00,168.99,168.99,168.84,168.96,9401.0,159.79,159.79,159.6481,159.7616,9401.0
2018-12-19 12:20:00,169.01,169.6,169.01,169.6,11843.0,159.8089,160.3667,159.8089,160.3667,11843.0
2018-12-19 12:25:00,169.59,169.62,169.4,169.44,9680.0,160.3573,160.3857,160.1776,160.2155,9680.0
2018-12-19 12:30:00,169.4,169.47,169.3,169.47,8950.0,160.1776,160.2438,160.0831,160.2438,8950.0
2018-12-19 12:35:00,169.48,169.49,169.08,169.27,33968.0,160.2533,160.2627,159.8751,160.0547,33968.0
2018-12-19 12:40:00,169.27,169.82,169.22,169.81,14572.0,160.0547,160.5748,160.0074,160.5653,14572.0
2018-12-19 12:45:00,169.81,169.89,169.43,169.61,42100.0,160.5653,160.641,160.206,160.3762,42100.0
2018-12-19 12:50:00,169.62,169.69,169.38,169.45,6677.0,160.3857,160.4518,160.1587,160.2249,6677.0
2018-12-19 12:55:00,169.45,169.49,169.19,169.21,2728.0,160.2249,160.2627,159.9791,159.998,2728.0
2018-12-19 13:00:00,169.19,169.28,169.05,169.1,8594.0,159.9791,160.0642,159.8467,159.894,8594.0
2018-12-19 13:05:00,169.08,169.11,168.91,169.11,13211.0,159.8751,159.9034,159.7143,159.9034,13211.0
2018-12-19 13:10:00,169.15,169.58,169.15,169.55,13399.0,159.9412,160.3478,159.9412,160.3195,13399.0
2018-12-19 13:15:00,169.55,170.0,169.52,170.0,18095.0,160.3195,160.745,160.2911,160.745,18095.0
2018-12-19 13:20:00,170.0,170.03,169.12,169.12,19390.0,160.745,160.7733,159.9129,159.9129,19390.0
2018-12-19 13:25:00,169.16,169.44,169.16,169.22,24292.0,159.9507,160.2155,159.9507,160.0074,24292.0
2018-12-19 13:30:00,169.23,169.26,168.88,168.99,6692.0,160.0169,160.0453,159.6859,159.79,6692.0
2018-12-19 13:35:00,169.05,169.13,168.83,169.13,6359.0,159.8467,159.9223,159.6387,159.9223,6359.0
2018-12-19 13:40:00,169.09,169.53,169.04,169.51,6341.0,159.8845,160.3006,159.8372,160.2816,6341.0
2018-12-19 13:45:00,169.51,169.57,169.35,169.55,15481.0,160.2816,160.3384,160.1304,160.3195,15481.0
2018-12-19 13:50:00,169.47,169.47,169.14,169.28,9944.0,160.2438,160.2438,159.9318,160.0642,9944.0
2018-12-19 13:55:00,169.18,170.65,169.09,170.65,27867.0,159.9696,161.3596,159.8845,161.3596,27867.0
2018-12-19 14:00:00,169.65,169.89,167.29,167.68,23980.0,160.414,160.641,158.1825,158.5513,23980.0
2018-12-19 14:05:00,167.42,168.22,167.41,167.89,47793.0,158.3054,159.0619,158.296,158.7498,47793.0
2018-12-19 14:10:00,167.9,168.06,167.18,167.75,67268.0,158.7593,158.9106,158.0785,158.6175,67268.0
2018-12-19 14:15:00,167.64,168.42,167.49,168.17,27220.0,158.5135,159.251,158.3716,159.0146,27220.0
2018-12-19 14:20:00,168.06,168.54,167.69,168.48,10417.0,158.9106,159.3645,158.5607,159.3077,10417.0
2018-12-19 14:25:00,168.48,168.68,168.21,168.5,8227.0,159.3077,159.4968,159.0524,159.3266,8227.0
2018-12-19 14:30:00,168.53,169.01,168.17,168.77,10447.0,159.355,159.8089,159.0146,159.5819,10447.0
2018-12-19 14:35:00,168.66,168.92,168.25,168.41,8369.0,159.4779,159.7238,159.0902,159.2415,8369.0
2018-12-19 14:40:00,168.42,168.42,166.78,166.8,16729.0,159.251,159.251,157.7003,157.7192,16729.0
2018-12-19 14:45:00,166.89,167.46,166.79,167.37,8921.0,157.8043,158.3433,157.7097,158.2582,8921.0
2018-12-19 14:50:00,167.37,167.37,166.78,167.15,102297.0,158.2582,158.2582,157.7003,158.0501,102297.0
2018-12-19 14:55:00,167.08,167.08,166.41,166.92,92880.0,157.9839,157.9839,157.3504,157.8327,92880.0
2018-12-19 15:00:00,166.74,166.81,165.54,165.54,30901.0,157.6625,157.7286,156.5278,156.5278,30901.0
2018-12-19 15:05:00,165.53,165.91,164.92,165.67,39122.0,156.5183,156.8776,155.9415,156.6507,39122.0
2018-12-19 15:10:00,165.63,166.6,165.2,166.57,36109.0,156.6129,157.5301,156.2063,157.5017,36109.0
2018-12-19 15:15:00,166.66,166.66,165.64,166.12,34270.0,157.5868,157.5868,156.6223,157.0762,34270.0
2018-12-19 15:20:00,166.12,166.98,165.62,166.84,32636.0,157.0762,157.8894,156.6034,157.757,32636.0
2018-12-19 15:25:00,166.56,166.74,165.94,165.96,31293.0,157.4923,157.6625,156.906,156.9249,31293.0
2018-12-19 15:30:00,165.95,166.5,165.92,166.46,38112.0,156.9155,157.4355,156.8871,157.3977,38112.0
2018-12-19 15:35:00,166.41,166.41,165.99,166.17,34269.0,157.3504,157.3504,156.9533,157.1235,34269.0
2018-12-19 15:40:00,166.12,166.27,165.66,166.23,49250.0,157.0762,157.218,156.6412,157.1802,49250.0
2018-12-19 15:45:00,166.21,166.85,165.88,166.78,65251.0,157.1613,157.7665,156.8493,157.7003,65251.0
2018-12-19 15:50:00,166.78,166.97,166.63,166.79,33503.0,157.7003,157.8799,157.5584,157.7097,33503.0
2018-12-19 15:55:00,166.75,167.06,166.62,167.0,156630.0,157.6719,157.965,157.549,157.9083,156630.0
2018-12-20 09:30:00,166.29,166.99,165.55,166.05,20765.0,157.237,157.8988,156.5372,157.01,20765.0
2018-12-20 09:35:00,166.06,166.6,165.26,166.14,26589.0,157.0195,157.5301,156.263,157.0951,26589.0
2018-12-20 09:40:00,166.0,166.2,165.55,165.99,56477.0,156.9627,157.1518,156.5372,156.9533,56477.0
2018-12-20 09:45:00,166.16,166.16,165.66,165.8,52647.0,157.114,157.114,156.6412,156.7736,52647.0
2018-12-20 09:50:00,165.82,166.1,165.58,165.75,25305.0,156.7925,157.0573,156.5656,156.7263,25305.0
2018-12-20 09:55:00,165.81,166.6,165.68,166.37,11987.0,156.7831,157.5301,156.6602,157.3126,11987.0
2018-12-20 10:00:00,166.43,166.69,165.92,166.0,13439.0,157.3693,157.6152,156.8871,156.9627,13439.0
2018-12-20 10:05:00,165.98,166.83,165.98,166.7,10148.0,156.9438,157.7476,156.9438,157.6246,10148.0
2018-12-20 10:10:00,166.71,166.71,166.27,166.64,7965.0,157.6341,157.6341,157.218,157.5679,7965.0
2018-12-20 10:15:00,166.58,166.89,166.3,166.3,11777.0,157.5112,157.8043,157.2464,157.2464,11777.0
2018-12-20 10:20:00,166.27,166.38,165.98,165.99,9010.0,157.218,157.3221,156.9438,156.9533,9010.0
2018-12-20 10:25:00,166.14,166.52,165.97,166.12,13207.0,157.0951,157.4544,156.9344,157.0762,13207.0
2018-12-20 10:30:00,165.98,166.43,165.92,166.04,11844.0,156.9438,157.3693,156.8871,157.0006,11844.0
2018-12-20 10:35:00,166.02,166.47,165.84,166.29,25113.0,156.9816,157.4072,156.8114,157.237,25113.0
2018-12-20 10:40:00,166.28,166.77,166.12,166.71,10206.0,157.2275,157.6908,157.0762,157.6341,10206.0
2018-12-20 10:45:00,166.71,166.82,166.39,166.43,15175.0,157.6341,157.7381,157.3315,157.3693,15175.0
2018-12-20 10:50:00,166.4,166.75,166.29,166.59,28533.0,157.341,157.6719,157.237,157.5206,28533.0
2018-12-20 10:55:00,166.62,167.25,166.61,167.08,13410.0,157.549,158.1447,157.5395,157.9839,13410.0
2018-12-20 11:00:00,167.13,167.22,166.71,166.87,14922.0,158.0312,158.1163,157.6341,157.7854,14922.0
2018-12-20 11:05:00,166.86,167.1,166.44,166.64,13525.0,157.7759,158.0029,157.3788,157.5679,13525.0
2018-12-20 11:10:00,166.6,166.77,166.22,166.55,43784.0,157.5301,157.6908,157.1708,157.4828,43784.0
2018-12-20 11:15:00,166.44,166.61,166.24,166.43,21156.0,157.3788,157.5395,157.1897,157.3693,21156.0
2018-12-20 11:20:00,166.41,166.47,165.98,166.15,41623.0,157.3504,157.4072,156.9438,157.1046,41623.0
2018-12-20 11:25:00,166.16,166.27,165.75,165.95,32443.0,157.114,157.218,156.7263,156.9155,32443.0
2018-12-20 11:30:00,165.89,166.1,165.71,165.72,19953.0,156.8587,157.0573,156.6885,156.698,19953.0
2018-12-20 11:35:00,165.7,165.9,165.6,165.6,26028.0,156.6791,156.8682,156.5845,156.5845,26028.0
2018-12-20 11:40:00,165.6,165.99,165.6,165.83,38371.0,156.5845,156.9533,156.5845,156.802,38371.0
2018-12-20 11:45:00,165.83,165.95,165.41,165.44,19792.0,156.802,156.9155,156.4049,156.4332,19792.0
2018-12-20 11:50:00,165.5,165.94,165.25,165.81,54519.0,156.49,156.906,156.2536,156.7831,54519.0
2018-12-20 11:55:00,165.8,166.4,165.68,165.84,28841.0,156.7736,157.341,156.6602,156.8114,28841.0
2018-12-20 12:00:00,165.85,166.15,165.59,165.83,35440.0,156.8209,157.1046,156.5751,156.802,35440.0
2018-12-20 12:05:00,165.76,165.8,165.02,165.11,29682.0,156.7358,156.7736,156.0361,156.1212,29682.0
2018-12-20 12:10:00,165.06,165.34,165.01,165.28,42223.0,156.0739,156.3387,156.0266,156.2819,42223.0
2018-12-20 12:15:00,165.25,165.62,164.93,165.62,31393.0,156.2536,156.6034,155.951,156.6034,31393.0
2018-12-20 12:20:00,165.72,165.72,165.37,165.53,23602.0,156.698,156.698,156.367,156.5183,23602.0
2018-12-20 12:25:00,165.59,166.17,165.59,166.13,11956.0,156.5751,157.1235,156.5751,157.0857,11956.0
2018-12-20 12:30:00,166.03,166.21,165.71,165.88,12225.0,156.9911,157.1613,156.6885,156.8493,12225.0
2018-12-20 12:35:00,165.86,165.93,165.55,165.77,15118.0,156.8304,156.8965,156.5372,156.7453,15118.0
2018-12-20 12:40:00,165.7,165.93,165.49,165.69,13774.0,156.6791,156.8965,156.4805,156.6696,13774.0
2018-12-20 12:45:00,165.59,165.91,165.57,165.91,18541.0,156.5751,156.8776,156.5561,156.8776,18541.0
2018-12-20 12:50:00,165.91,166.06,165.47,165.67,15389.0,156.8776,157.0195,156.4616,156.6507,15389.0
2018-12-20 12:55:00,165.46,166.21,165.46,166.06,19292.0,156.4521,157.1613,156.4521,157.0195,19292.0
2018-12-20 13:00:00,166.0,166.0,165.63,165.75,13161.0,156.9627,156.9627,156.6129,156.7263,13161.0
2018-12-20 13:05:00,165.76,166.02,165.54,165.68,11597.0,156.7358,156.9816,156.5278,156.6602,11597.0
2018-12-20 13:10:00,165.7,166.15,165.65,166.12,19176.0,156.6791,157.1046,156.6318,157.0762,19176.0
2018-12-20 13:15:00,166.0,166.33,165.7,165.7,10874.0,156.9627,157.2748,156.6791,156.6791,10874.0
2018-12-20 13:20:00,165.73,166.18,165.64,165.97,17559.0,156.7074,157.1329,156.6223,156.9344,17559.0
2018-12-20 13:25:00,166.05,166.18,165.74,165.86,8500.0,157.01,157.1329,156.7169,156.8304,8500.0
2018-12-20 13:30:00,165.78,166.01,165.7,165.77,13511.0,156.7547,156.9722,156.6791,156.7453,13511.0
2018-12-20 13:35:00,165.87,166.26,165.66,165.94,10768.0,156.8398,157.2086,156.6412,156.906,10768.0
2018-12-20 13:40:00,165.93,166.02,165.44,165.94,44758.0,156.8965,156.9816,156.4332,156.906,44758.0
2018-12-20 13:45:00,165.8,165.82,165.49,165.69,51591.0,156.7736,156.7925,156.4805,156.6696,51591.0
2018-12-20 13:50:00,165.66,165.7,165.37,165.56,32530.0,156.6412,156.6791,156.367,156.5467,32530.0
2018-12-20 13:55:00,165.61,165.74,165.37,165.38,23311.0,156.594,156.7169,156.367,156.3765,23311.0
2018-12-20 14:00:00,165.35,165.48,164.56,164.95,33771.0,156.3481,156.471,155.6011,155.9699,33771.0
2018-12-20 14:05:00,164.96,165.21,164.8,165.05,44743.0,155.9794,156.2157,155.8281,156.0645,44743.0
2018-12-20 14:10:00,164.95,164.99,164.49,164.94,42512.0,155.9699,156.0077,155.5349,155.9604,42512.0
2018-12-20 14:15:00,164.92,165.06,164.59,164.59,24850.0,155.9415,156.0739,155.6295,155.6295,24850.0
2018-12-20 14:20:00,164.66,165.49,164.6,165.13,32274.0,155.6957,156.4805,155.639,156.1401,32274.0
2018-12-20 14:25:00,165.22,165.77,164.93,165.77,23878.0,156.2252,156.7453,155.951,156.7453,23878.0
2018-12-20 14:30:00,165.77,166.01,165.37,165.4,19430.0,156.7453,156.9722,156.367,156.3954,19430.0
2018-12-20 14:35:00,165.39,166.13,165.34,165.34,18231.0,156.3859,157.0857,156.3387,156.3387,18231.0
2018-12-20 14:40:00,165.38,166.28,165.38,166.21,30052.0,156.3765,157.2275,156.3765,157.1613,30052.0
2018-12-20 14:45:00,166.3,166.71,166.05,166.65,19255.0,157.2464,157.6341,157.01,157.5774,19255.0
2018-12-20 14:50:00,166.55,166.55,165.91,165.98,16820.0,157.4828,157.4828,156.8776,156.9438,16820.0
2018-12-20 14:55:00,166.03,166.03,165.33,165.54,13544.0,156.9911,156.9911,156.3292,156.5278,13544.0
2018-12-20 15:00:00,165.55,165.77,165.26,165.26,40888.0,156.5372,156.7453,156.263,156.263,40888.0
2018-12-20 15:05:00,165.28,165.64,164.91,165.58,22172.0,156.2819,156.6223,155.9321,156.5656,22172.0
2018-12-20 15:10:00,165.54,165.84,165.32,165.7,12169.0,156.5278,156.8114,156.3198,156.6791,12169.0
2018-12-20 15:15:00,165.74,165.88,165.32,165.32,11571.0,156.7169,156.8493,156.3198,156.3198,11571.0
2018-12-20 15:20:00,165.28,166.06,165.25,165.91,17980.0,156.2819,157.0195,156.2536,156.8776,17980.0
2018-12-20 15:25:00,165.87,165.96,165.31,165.31,13359.0,156.8398,156.9249,156.3103,156.3103,13359.0
2018-12-20 15:30:00,165.4,165.69,165.29,165.52,21710.0,156.3954,156.6696,156.2914,156.5089,21710.0
2018-12-20 15:35:00,165.55,165.7,165.36,165.49,22927.0,156.5372,156.6791,156.3576,156.4805,22927.0
2018-12-20 15:40:00,165.43,165.62,164.81,164.9,47023.0,156.4238,156.6034,155.8375,155.9226,47023.0
2018-12-20 15:45:00,164.9,165.24,164.76,164.99,64857.0,155.9226,156.2441,155.7902,156.0077,64857.0
2018-12-20 15:50:00,164.92,165.23,164.79,165.18,116215.0,155.9415,156.2347,155.8186,156.1874,116215.0
2018-12-20 15:55:00,165.08,165.61,164.97,165.56,137751.0,156.0928,156.594,155.9888,156.5467,137751.0
2018-12-21 09:30:00,165.56,166.78,165.2,166.69,396742.0,156.5467,157.7003,156.2063,157.6152,396742.0
2018-12-21 09:35:00,166.57,166.72,165.86,166.38,13607.0,157.5017,157.6435,156.8304,157.3221,13607.0
2018-12-21 09:40:00,166.38,166.45,165.68,166.04,81648.0,157.3221,157.3882,156.6602,157.0006,81648.0
2018-12-21 09:45:00,166.11,166.11,165.55,165.82,15400.0,157.0667,157.0667,156.5372,156.7925,15400.0
2018-12-21 09:50:00,165.76,165.82,165.52,165.61,20437.0,156.7358,156.7925,156.5089,156.594,20437.0
2018-12-21 09:55:00,165.61,166.08,165.56,165.69,19103.0,156.594,157.0384,156.5467,156.6696,19103.0
2018-12-21 10:00:00,165.68,165.89,165.6,165.64,13445.0,156.6602,156.8587,156.5845,156.6223,13445.0
2018-12-21 10:05:00,165.65,165.94,165.49,165.94,21541.0,156.6318,156.906,156.4805,156.906,21541.0
2018-12-21 10:10:00,166.04,167.1,166.04,166.95,23389.0,157.0006,158.0029,157.0006,157.861,23389.0
2018-12-21 10:15:00,166.97,168.18,166.7,168.15,31181.0,157.8799,159.0241,157.6246,158.9957,31181.0
2018-12-21 10:20:00,168.15,168.54,167.73,167.92,10403.0,158.9957,159.3645,158.5986,158.7782,10403.0
2018-12-21 10:25:00,167.82,167.86,167.14,167.47,7400.0,158.6837,158.7215,158.0407,158.3527,7400.0
2018-12-21 10:30:00,167.47,167.57,166.99,167.0,11281.0,158.3527,158.4473,157.8988,157.9083,11281.0
2018-12-21 10:35:00,166.98,167.05,166.69,166.77,12350.0,157.8894,157.9556,157.6152,157.6908,12350.0
2018-12-21 10:40:00,166.77,166.77,166.17,166.17,6689.0,157.6908,157.6908,157.1235,157.1235,6689.0
2018-12-21 10:45:00,166.17,166.43,165.98,165.98,11776.0,157.1235,157.3693,156.9438,156.9438,11776.0
2018-12-21 10:50:00,165.98,166.21,165.71,165.92,21079.0,156.9438,157.1613,156.6885,156.8871,21079.0
2018-12-21 10:55:00,165.86,166.05,165.7,165.78,5601.0,156.8304,157.01,156.6791,156.7547,5601.0
2018-12-21 11:00:00,165.74,166.11,165.62,165.75,29026.0,156.7169,157.0667,156.6034,156.7263,29026.0
2018-12-21 11:05:00,165.74,166.13,165.41,165.52,53504.0,156.7169,157.0857,156.4049,156.5089,53504.0
2018-12-21 11:10:00,165.55,165.98,165.48,165.67,23028.0,156.5372,156.9438,156.471,156.6507,23028.0
2018-12-21 11:15:00,165.62,166.03,165.6,165.85,12422.0,156.6034,156.9911,156.5845,156.8209,12422.0
2018-12-21 11:20:00,165.73,165.79,165.29,165.67,32751.0,156.7074,156.7642,156.2914,156.6507,32751.0
2018-12-21 11:25:00,165.6,165.85,165.44,165.85,22874.0,156.5845,156.8209,156.4332,156.8209,22874.0
2018-12-21 11:30:00,165.89,165.89,165.53,165.63,12906.0,156.8587,156.8587,156.5183,156.6129,12906.0
2018-12-21 11:35:00,165.6,165.76,165.49,165.6,26769.0,156.5845,156.7358,156.4805,156.5845,26769.0
2018-12-21 11:40:00,165.6,165.78,165.51,165.67,28444.0,156.5845,156.7547,156.4994,156.6507,28444.0
2018-12-21 11:45:00,165.61,165.69,165.41,165.45,29680.0,156.594,156.6696,156.4049,156.4427,29680.0
2018-12-21 11:50:00,165.5,165.76,165.02,165.03,60599.0,156.49,156.7358,156.0361,156.0455,60599.0
2018-12-21 11:55:00,164.97,165.35,164.82,165.33,37004.0,155.9888,156.3481,155.847,156.3292,37004.0
2018-12-21 12:00:00,165.36,165.55,165.16,165.25,12278.0,156.3576,156.5372,156.1685,156.2536,12278.0
2018-12-21 12:05:00,165.22,165.4,164.95,165.0,20522.0,156.2252,156.3954,155.9699,156.0172,20522.0
2018-12-21 12:10:00,164.97,165.19,164.8,164.96,30546.0,155.9888,156.1968,155.8281,155.9794,30546.0
2018-12-21 12:15:00,164.95,165.09,164.83,165.04,52063.0,155.9699,156.1023,155.8564,156.055,52063.0
2018-12-21 12:20:00,165.03,165.31,164.94,165.06,18764.0,156.0455,156.3103,155.9604,156.0739,18764.0
2018-12-21 12:25:00,165.03,165.09,164.6,164.66,27313.0,156.0455,156.1023,155.639,155.6957,27313.0
2018-12-21 12:30:00,164.63,165.03,164.19,164.99,32808.0,155.6673,156.0455,155.2513,156.0077,32808.0
2018-12-21 12:35:00,165.0,165.27,164.91,165.06,16972.0,156.0172,156.2725,155.9321,156.0739,16972.0
2018-12-21 12:40:00,165.07,165.21,164.89,165.0,11696.0,156.0834,156.2157,155.9132,156.0172,11696.0
2018-12-21 12:45:00,165.1,165.41,164.99,165.03,12385.0,156.1117,156.4049,156.0077,156.0455,12385.0
2018-12-21 12:50:00,165.0,165.0,164.33,164.34,53171.0,156.0172,156.0172,155.3837,155.3931,53171.0
2018-12-21 12:55:00,164.27,164.7,164.16,164.23,28735.0,155.3269,155.7335,155.2229,155.2891,28735.0
2018-12-21 13:00:00,164.27,164.49,164.1,164.21,29900.0,155.3269,155.5349,155.1662,155.2702,29900.0
2018-12-21 13:05:00,164.19,164.37,163.87,164.28,21347.0,155.2513,155.4215,154.9487,155.3364,21347.0
2018-12-21 13:10:00,164.23,164.4,163.93,164.2,14382.0,155.2891,155.4498,155.0054,155.2607,14382.0
2018-12-21 13:15:00,164.2,164.4,163.94,163.95,10928.0,155.2607,155.4498,155.0149,155.0243,10928.0
2018-12-21 13:20:00,163.95,164.39,163.9,164.21,10720.0,155.0243,155.4404,154.9771,155.2702,10720.0
2018-12-21 13:25:00,164.3,164.42,163.86,164.01,10419.0,155.3553,155.4688,154.9392,155.0811,10419.0
2018-12-21 13:30:00,163.99,164.23,163.92,164.21,18452.0,155.0622,155.2891,154.996,155.2702,18452.0
2018-12-21 13:35:00,164.2,164.27,163.89,164.03,13728.0,155.2607,155.3269,154.9676,155.1,13728.0
2018-12-21 13:40:00,164.1,164.26,163.9,164.05,15682.0,155.1662,155.3175,154.9771,155.1189,15682.0
2018-12-21 13:45:00,164.0,164.14,163.88,163.89,36635.0,155.0716,155.204,154.9582,154.9676,36635.0
2018-12-21 13:50:00,163.93,164.12,163.67,163.77,50958.0,155.0054,155.1851,154.7596,154.8541,50958.0
2018-12-21 13:55:00,163.77,163.88,163.71,163.86,27125.0,154.8541,154.9582,154.7974,154.9392,27125.0
2018-12-21 14:00:00,163.82,164.08,163.5,163.87,31017.0,154.9014,155.1473,154.5988,154.9487,31017.0
2018-12-21 14:05:00,163.87,163.89,163.58,163.62,15543.0,154.9487,154.9676,154.6745,154.7123,15543.0
2018-12-21 14:10:00,163.63,163.89,163.12,163.14,20511.0,154.7218,154.9676,154.2395,154.2584,20511.0
2018-12-21 14:15:00,163.14,163.38,163.03,163.19,20459.0,154.2584,154.4854,154.1544,154.3057,20459.0
2018-12-21 14:20:00,163.27,163.62,163.14,163.4,32468.0,154.3814,154.7123,154.2584,154.5043,32468.0
2018-12-21 14:25:00,163.35,163.52,163.09,163.34,13391.0,154.457,154.6178,154.2112,154.4476,13391.0
2018-12-21 14:30:00,163.29,163.38,163.01,163.05,12782.0,154.4003,154.4854,154.1355,154.1733,12782.0
2018-12-21 14:35:00,163.08,163.19,162.74,162.84,19842.0,154.2017,154.3057,153.8802,153.9748,19842.0
2018-12-21 14:40:00,162.71,162.88,162.43,162.49,14123.0,153.8519,154.0126,153.5871,153.6438,14123.0
2018-12-21 14:45:00,162.54,162.64,162.37,162.51,14070.0,153.6911,153.7857,153.5304,153.6627,14070.0
2018-12-21 14:50:00,162.46,163.06,162.46,162.64,18845.0,153.6155,154.1828,153.6155,153.7857,18845.0
2018-12-21 14:55:00,162.61,162.61,162.14,162.44,16695.0,153.7573,153.7573,153.3129,153.5965,16695.0
2018-12-21 15:00:00,162.48,162.79,162.48,162.69,25252.0,153.6344,153.9275,153.6344,153.8329,25252.0
2018-12-21 15:05:00,162.67,162.68,162.37,162.54,33446.0,153.814,153.8235,153.5304,153.6911,33446.0
2018-12-21 15:10:00,162.51,162.58,162.23,162.38,35641.0,153.6627,153.7289,153.398,153.5398,35641.0
2018-12-21 15:15:00,162.38,162.5,162.15,162.26,38520.0,153.5398,153.6533,153.3223,153.4263,38520.0
2018-12-21 15:20:00,162.3,162.62,162.21,162.48,39830.0,153.4642,153.7667,153.3791,153.6344,39830.0
2018-12-21 15:25:00,162.47,162.49,161.99,162.0,45436.0,153.6249,153.6438,153.171,153.1805,45436.0
2018-12-21 15:30:00,161.99,162.52,161.99,162.41,54995.0,153.171,153.6722,153.171,153.5682,54995.0
2018-12-21 15:35:00,162.47,162.47,161.72,161.75,54119.0,153.6249,153.6249,152.9157,152.9441,54119.0
2018-12-21 15:40:00,161.72,162.52,161.7,162.27,69594.0,152.9157,153.6722,152.8968,153.4358,69594.0
2018-12-21 15:45:00,162.33,162.67,161.99,162.05,58958.0,153.4925,153.814,153.171,153.2278,58958.0
2018-12-21 15:50:00,162.05,162.19,161.74,161.93,68524.0,153.2278,153.3602,152.9347,153.1143,68524.0
2018-12-21 15:55:00,161.95,161.96,161.6,161.65,125033.0,153.1332,153.1427,152.8023,152.8496,125033.0
2018-12-24 09:30:00,160.8,160.92,160.0,160.14,54180.0,152.0458,152.1593,151.2894,151.4218,54180.0
2018-12-24 09:35:00,160.25,160.64,159.78,159.87,23143.0,151.5258,151.8945,151.0814,151.1665,23143.0
2018-12-24 09:40:00,159.79,160.06,159.24,159.91,45804.0,151.0908,151.3461,150.5708,151.2043,45804.0
2018-12-24 09:45:00,159.83,159.98,159.13,159.52,162182.0,151.1286,151.2705,150.4668,150.8355,162182.0
2018-12-24 09:50:00,159.38,159.49,158.5,158.86,48423.0,150.7031,150.8072,149.871,150.2114,48423.0
2018-12-24 09:55:00,158.88,159.26,158.48,159.09,81348.0,150.2304,150.5897,149.8521,150.4289,81348.0
2018-12-24 10:00:00,159.05,159.34,158.7,158.9,54391.0,150.3911,150.6653,150.0602,150.2493,54391.0
2018-12-24 10:05:00,158.86,159.45,158.49,159.3,96741.0,150.2114,150.7693,149.8616,150.6275,96741.0
2018-12-24 10:10:00,159.26,159.52,158.79,159.45,48787.0,150.5897,150.8355,150.1453,150.7693,48787.0
2018-12-24 10:15:00,159.48,159.65,159.0,159.28,44384.0,150.7977,150.9584,150.3438,150.6086,44384.0
2018-12-24 10:20:00,159.21,159.36,158.76,159.23,18126.0,150.5424,150.6842,150.1169,150.5613,18126.0
2018-12-24 10:25:00,159.16,159.59,159.11,159.37,36652.0,150.4951,150.9017,150.4478,150.6937,36652.0
2018-12-24 10:30:00,159.38,159.79,159.35,159.47,8675.0,150.7031,151.0908,150.6748,150.7882,8675.0
2018-12-24 10:35:00,159.52,160.1,159.5,159.89,7281.0,150.8355,151.3839,150.8166,151.1854,7281.0
2018-12-24 10:40:00,159.91,160.64,159.91,160.44,14824.0,151.2043,151.8945,151.2043,151.7054,14824.0
2018-12-24 10:45:00,160.41,160.41,159.97,160.19,8406.0,151.6771,151.6771,151.261,151.469,8406.0
2018-12-24 10:50:00,160.15,160.15,159.8,159.88,8751.0,151.4312,151.4312,151.1003,151.1759,8751.0
2018-12-24 10:55:00,159.85,159.95,159.5,159.76,13719.0,151.1476,151.2421,150.8166,151.0625,13719.0
2018-12-24 11:00:00,159.8,160.07,159.34,159.38,92716.0,151.1003,151.3556,150.6653,150.7031,92716.0
2018-12-24 11:05:00,159.38,159.84,159.32,159.45,14273.0,150.7031,151.1381,150.6464,150.7693,14273.0
2018-12-24 11:10:00,159.54,159.6,159.11,159.51,10573.0,150.8544,150.9112,150.4478,150.8261,10573.0
2018-12-24 11:15:00,159.55,159.6,158.98,159.16,13166.0,150.8639,150.9112,150.3249,150.4951,13166.0
2018-12-24 11:20:00,159.14,159.25,158.88,158.95,12960.0,150.4762,150.5802,150.2304,150.2965,12960.0
2018-12-24 11:25:00,158.92,159.44,158.92,159.31,17943.0,150.2682,150.7599,150.2682,150.637,17943.0
2018-12-24 11:30:00,159.25,159.41,159.06,159.18,8700.0,150.5802,150.7315,150.4006,150.514,8700.0
2018-12-24 11:35:00,159.04,159.33,158.92,159.33,16890.0,150.3816,150.6559,150.2682,150.6559,16890.0
2018-12-24 11:40:00,159.38,159.55,159.08,159.18,10215.0,150.7031,150.8639,150.4195,150.514,10215.0
2018-12-24 11:45:00,159.14,159.55,158.97,159.4,57423.0,150.4762,150.8639,150.3155,150.7221,57423.0
2018-12-24 11:50:00,159.4,159.67,159.0,159.55,25780.0,150.7221,150.9774,150.3438,150.8639,25780.0
2018-12-24 11:55:00,159.55,159.77,159.37,159.43,24181.0,150.8639,151.0719,150.6937,150.7504,24181.0
2018-12-24 12:00:00,159.41,159.75,159.38,159.67,10700.0,150.7315,151.053,150.7031,150.9774,10700.0
2018-12-24 12:05:00,159.53,159.72,159.31,159.32,16899.0,150.845,151.0246,150.637,150.6464,16899.0
2018-12-24 12:10:00,159.33,159.52,159.01,159.35,11327.0,150.6559,150.8355,150.3533,150.6748,11327.0
2018-12-24 12:15:00,159.25,159.42,159.0,159.04,14681.0,150.5802,150.741,150.3438,150.3816,14681.0
2018-12-24 12:20:00,159.03,159.4,158.95,159.19,65058.0,150.3722,150.7221,150.2965,150.5235,65058.0
2018-12-24 12:25:00,159.26,159.66,159.04,159.26,15580.0,150.5897,150.9679,150.3816,150.5897,15580.0
2018-12-24 12:30:00,159.26,159.48,159.03,159.31,32321.0,150.5897,150.7977,150.3722,150.637,32321.0
2018-12-24 12:35:00,159.25,159.48,159.14,159.23,49048.0,150.5802,150.7977,150.4762,150.5613,49048.0
2018-12-24 12:40:00,159.23,159.39,159.16,159.2,78786.0,150.5613,150.7126,150.4951,150.5329,78786.0
2018-12-24 12:45:00,159.15,159.37,158.95,159.33,85904.0,150.4857,150.6937,150.2965,150.6559,85904.0
2018-12-24 12:50:00,159.32,159.33,158.84,159.11,43602.0,150.6464,150.6559,150.1925,150.4478,43602.0
2018-12-24 12:55:00,159.05,159.07,158.85,159.01,123261.0,150.3911,150.41,150.202,150.3533,123261.0
2018-12-26 09:30:00,159.48,160.92,159.48,160.27,22108.0,150.7977,152.1593,150.7977,151.5447,22108.0
2018-12-26 09:35:00,160.3,160.5,159.95,160.34,14066.0,151.5731,151.7622,151.2421,151.6109,14066.0
2018-12-26 09:40:00,160.23,160.45,160.01,160.38,8455.0,151.5069,151.7149,151.2988,151.6487,8455.0
2018-12-26 09:45:00,160.37,160.39,159.7,160.19,6125.0,151.6392,151.6582,151.0057,151.469,6125.0
2018-12-26 09:50:00,160.09,160.11,159.73,159.85,39058.0,151.3745,151.3934,151.0341,151.1476,39058.0
2018-12-26 09:55:00,159.9,160.0,159.5,159.52,43412.0,151.1948,151.2894,150.8166,150.8355,43412.0
2018-12-26 10:00:00,159.45,159.57,158.99,159.05,15860.0,150.7693,150.8828,150.3344,150.3911,15860.0
2018-12-26 10:05:00,158.88,159.51,158.72,159.27,59630.0,150.2304,150.8261,150.0791,150.5991,59630.0
2018-12-26 10:10:00,159.23,159.35,158.31,158.4,40521.0,150.5613,150.6748,149.6914,149.7765,40521.0
2018-12-26 10:15:00,158.42,158.55,158.06,158.31,21552.0,149.7954,149.9183,149.455,149.6914,21552.0
2018-12-26 10:20:00,158.31,159.09,158.06,158.77,38110.0,149.6914,150.4289,149.455,150.1263,38110.0
2018-12-26 10:25:00,158.84,159.15,158.65,158.81,20294.0,150.1925,150.4857,150.0129,150.1642,20294.0
2018-12-26 10:30:00,158.75,159.08,158.38,158.42,15112.0,150.1074,150.4195,149.7576,149.7954,15112.0
2018-12-26 10:35:00,158.42,158.42,157.88,157.92,8114.0,149.7954,149.7954,149.2848,149.3226,8114.0
2018-12-26 10:40:00,157.94,158.17,157.78,157.86,9604.0,149.3415,149.559,149.1902,149.2659,9604.0
2018-12-26 10:45:00,157.84,158.09,157.59,157.59,16052.0,149.247,149.4834,149.0106,149.0106,16052.0
2018-12-26 10:50:00,157.61,157.91,156.88,157.1,22441.0,149.0295,149.3132,148.3392,148.5473,22441.0
2018-12-26 10:55:00,157.08,157.44,156.8,156.8,8636.0,148.5284,148.8688,148.2636,148.2636,8636.0
2018-12-26 11:00:00,156.92,157.58,156.68,157.47,19227.0,148.3771,149.0011,148.1501,148.8971,19227.0
2018-12-26 11:05:00,157.46,157.62,157.12,157.36,13156.0,148.8877,149.039,148.5662,148.7931,13156.0
2018-12-26 11:10:00,157.36,157.5,157.25,157.39,16789.0,148.7931,148.9255,148.6891,148.8215,16789.0
2018-12-26 11:15:00,157.35,157.91,157.35,157.74,12278.0,148.7837,149.3132,148.7837,149.1524,12278.0
2018-12-26 11:20:00,157.69,157.9,157.28,157.47,29808.0,149.1051,149.3037,148.7175,148.8971,29808.0
2018-12-26 11:25:00,157.4,157.81,157.33,157.63,26289.0,148.8309,149.2186,148.7647,149.0484,26289.0
2018-12-26 11:30:00,157.64,157.76,157.35,157.41,17137.0,149.0579,149.1713,148.7837,148.8404,17137.0
2018-12-26 11:35:00,157.41,158.02,157.2,157.98,16077.0,148.8404,149.4172,148.6418,149.3794,16077.0
2018-12-26 11:40:00,158.06,158.28,157.86,158.19,13122.0,149.455,149.663,149.2659,149.5779,13122.0
2018-12-26 11:45:00,158.18,158.48,158.05,158.48,5034.0,149.5685,149.8521,149.4455,149.8521,5034.0
2018-12-26 11:50:00,158.44,158.78,158.31,158.74,10161.0,149.8143,150.1358,149.6914,150.098,10161.0
2018-12-26 11:55:00,158.74,159.32,158.73,159.27,8437.0,150.098,150.6464,150.0885,150.5991,8437.0
2018-12-26 12:00:00,159.29,159.51,159.2,159.2,6005.0,150.618,150.8261,150.5329,150.5329,6005.0
2018-12-26 12:05:00,159.27,159.8,159.27,159.75,6800.0,150.5991,151.1003,150.5991,151.053,6800.0
2018-12-26 12:10:00,159.75,160.41,159.71,160.41,9274.0,151.053,151.6771,151.0152,151.6771,9274.0
2018-12-26 12:15:00,160.4,160.51,159.89,160.1,10019.0,151.6676,151.7716,151.1854,151.3839,10019.0
2018-12-26 12:20:00,160.18,160.21,159.7,160.14,6250.0,151.4596,151.488,151.0057,151.4218,6250.0
2018-12-26 12:25:00,160.09,160.25,159.84,159.91,8100.0,151.3745,151.5258,151.1381,151.2043,8100.0
2018-12-26 12:30:00,159.85,159.99,159.73,159.89,4416.0,151.1476,151.2799,151.0341,151.1854,4416.0
2018-12-26 12:35:00,159.96,160.59,159.93,160.39,7828.0,151.2516,151.8473,151.2232,151.6582,7828.0
2018-12-26 12:40:00,160.41,160.69,160.3,160.67,9724.0,151.6771,151.9418,151.5731,151.9229,9724.0
2018-12-26 12:45:00,160.75,161.01,160.51,160.59,10609.0,151.9986,152.2444,151.7716,151.8473,10609.0
2018-12-26 12:50:00,160.67,160.9,160.5,160.74,8766.0,151.9229,152.1404,151.7622,151.9891,8766.0
2018-12-26 12:55:00,160.79,160.95,160.79,160.79,4500.0,152.0364,152.1877,152.0364,152.0364,4500.0
2018-12-26 13:00:00,160.86,161.01,160.49,160.5,5700.0,152.1026,152.2444,151.7527,151.7622,5700.0
2018-12-26 13:05:00,160.41,160.5,160.22,160.44,6672.0,151.6771,151.7622,151.4974,151.7054,6672.0
2018-12-26 13:10:00,160.47,160.47,159.85,159.95,7545.0,151.7338,151.7338,151.1476,151.2421,7545.0
2018-12-26 13:15:00,159.95,159.96,159.61,159.65,24400.0,151.2421,151.2516,150.9206,150.9584,24400.0
2018-12-26 13:20:00,159.68,159.99,159.68,159.69,13720.0,150.9868,151.2799,150.9868,150.9963,13720.0
2018-12-26 13:25:00,159.68,159.94,159.65,159.79,20417.0,150.9868,151.2327,150.9584,151.0908,20417.0
2018-12-26 13:30:00,159.83,160.28,159.77,160.19,12468.0,151.1286,151.5541,151.0719,151.469,12468.0
2018-12-26 13:35:00,160.17,160.47,160.12,160.47,8737.0,151.4501,151.7338,151.4029,151.7338,8737.0
2018-12-26 13:40:00,160.52,160.67,160.49,160.52,9050.0,151.7811,151.9229,151.7527,151.7811,9050.0
2018-12-26 13:45:00,160.52,160.69,160.49,160.62,13311.0,151.7811,151.9418,151.7527,151.8756,13311.0
2018-12-26 13:50:00,160.65,161.15,160.65,161.15,15462.0,151.904,152.3768,151.904,152.3768,15462.0
2018-12-26 13:55:00,161.16,161.43,161.11,161.42,9584.0,152.3862,152.6415,152.339,152.6321,9584.0
2018-12-26 14:00:00,161.45,161.47,161.06,161.12,23957.0,152.6604,152.6794,152.2917,152.3484,23957.0
2018-12-26 14:05:00,161.12,161.12,160.9,160.97,8490.0,152.3484,152.3484,152.1404,152.2066,8490.0
2018-12-26 14:10:00,161.01,161.19,160.87,160.91,11202.0,152.2444,152.4146,152.112,152.1498,11202.0
2018-12-26 14:15:00,160.92,161.13,160.49,160.62,12206.0,152.1593,152.3579,151.7527,151.8756,12206.0
2018-12-26 14:20:00,160.72,160.74,160.49,160.63,8900.0,151.9702,151.9891,151.7527,151.8851,8900.0
2018-12-26 14:25:00,160.63,160.65,160.37,160.62,10921.0,151.8851,151.904,151.6392,151.8756,10921.0
2018-12-26 14:30:00,160.56,161.0,160.53,160.94,11554.0,151.8189,152.2349,151.7905,152.1782,11554.0
2018-12-26 14:35:00,160.94,161.11,160.91,161.11,20055.0,152.1782,152.339,152.1498,152.339,20055.0
2018-12-26 14:40:00,161.11,161.24,160.67,161.0,14782.0,152.339,152.4619,151.9229,152.2349,14782.0
2018-12-26 14:45:00,161.0,161.08,160.87,160.87,9900.0,152.2349,152.3106,152.112,152.112,9900.0
2018-12-26 14:50:00,160.89,161.25,160.86,161.22,10536.0,152.1309,152.4713,152.1026,152.443,10536.0
2018-12-26 14:55:00,161.22,161.77,161.09,161.77,14531.0,152.443,152.963,152.32,152.963,14531.0
2018-12-26 15:00:00,161.68,161.82,161.57,161.73,9239.0,152.8779,153.0103,152.7739,152.9252,9239.0
2018-12-26 15:05:00,161.77,162.07,161.77,161.87,12250.0,152.963,153.2467,152.963,153.0576,12250.0
2018-12-26 15:10:00,161.82,162.09,161.79,162.09,11582.0,153.0103,153.2656,152.9819,153.2656,11582.0
2018-12-26 15:15:00,162.11,162.27,161.93,161.94,15200.0,153.2845,153.4358,153.1143,153.1238,15200.0
2018-12-26 15:20:00,161.94,162.37,161.94,162.37,14285.0,153.1238,153.5304,153.1238,153.5304,14285.0
2018-12-26 15:25:00,162.32,162.67,162.3,162.62,13929.0,153.4831,153.814,153.4642,153.7667,13929.0
2018-12-26 15:30:00,162.61,163.06,162.55,162.95,19423.0,153.7573,154.1828,153.7006,154.0788,19423.0
2018-12-26 15:35:00,162.92,163.5,162.88,163.47,25592.0,154.0504,154.5988,154.0126,154.5705,25592.0
2018-12-26 15:40:00,163.49,164.15,163.44,164.15,32887.0,154.5894,155.2135,154.5421,155.2135,32887.0
2018-12-26 15:45:00,164.19,164.43,163.83,163.83,26939.0,155.2513,155.4782,154.9109,154.9109,26939.0
2018-12-26 15:50:00,163.84,164.46,163.77,164.46,34264.0,154.9203,155.5066,154.8541,155.5066,34264.0
2018-12-26 15:55:00,164.49,164.96,164.32,164.93,72852.0,155.5349,155.9794,155.3742,155.951,72852.0
2018-12-27 09:30:00,163.01,163.35,161.97,163.19,26810.0,154.1355,154.457,153.1521,154.3057,26810.0
2018-12-27 09:35:00,163.01,164.03,162.53,163.53,5376.0,154.1355,155.1,153.6816,154.6272,5376.0
2018-12-27 09:40:00,163.65,163.93,163.45,163.66,7043.0,154.7407,155.0054,154.5516,154.7501,7043.0
2018-12-27 09:45:00,163.76,163.84,163.26,163.36,19197.0,154.8447,154.9203,154.3719,154.4665,19197.0
2018-12-27 09:50:00,163.27,163.62,162.95,162.95,5741.0,154.3814,154.7123,154.0788,154.0788,5741.0
2018-12-27 09:55:00,162.84,163.59,162.78,163.41,6177.0,153.9748,154.6839,153.918,154.5137,6177.0
2018-12-27 10:00:00,163.4,164.15,163.3,163.91,14450.0,154.5043,155.2135,154.4097,154.9865,14450.0
2018-12-27 10:05:00,163.96,164.25,162.83,162.94,8900.0,155.0338,155.308,153.9653,154.0693,8900.0
2018-12-27 10:10:00,162.95,163.49,162.94,163.43,11679.0,154.0788,154.5894,154.0693,154.5327,11679.0
2018-12-27 10:15:00,163.39,163.61,162.76,162.76,10778.0,154.4948,154.7029,153.8991,153.8991,10778.0
2018-12-27 10:20:00,162.79,163.08,162.54,162.81,8785.0,153.9275,154.2017,153.6911,153.9464,8785.0
2018-12-27 10:25:00,162.81,163.35,162.81,163.27,6500.0,153.9464,154.457,153.9464,154.3814,6500.0
2018-12-27 10:30:00,163.35,163.89,163.0,163.89,12661.0,154.457,154.9676,154.1261,154.9676,12661.0
2018-12-27 10:35:00,163.89,164.49,163.89,163.96,11445.0,154.9676,155.5349,154.9676,155.0338,11445.0
2018-12-27 10:40:00,163.95,164.65,163.75,164.4,5500.0,155.0243,155.6862,154.8352,155.4498,5500.0
2018-12-27 10:45:00,164.4,164.41,163.86,164.22,16304.0,155.4498,155.4593,154.9392,155.2796,16304.0
2018-12-27 10:50:00,164.26,164.26,163.97,164.08,8790.0,155.3175,155.3175,155.0433,155.1473,8790.0
2018-12-27 10:55:00,164.04,164.37,163.92,163.99,14072.0,155.1094,155.4215,154.996,155.0622,14072.0
2018-12-27 11:00:00,163.9,164.12,163.63,163.78,9046.0,154.9771,155.1851,154.7218,154.8636,9046.0
2018-12-27 11:05:00,163.81,163.92,163.62,163.89,7897.0,154.892,154.996,154.7123,154.9676,7897.0
2018-12-27 11:10:00,163.87,163.95,163.65,163.75,9726.0,154.9487,155.0243,154.7407,154.8352,9726.0
2018-12-27 11:15:00,163.76,164.27,163.76,164.27,5770.0,154.8447,155.3269,154.8447,155.3269,5770.0
2018-12-27 11:20:00,164.36,164.68,164.33,164.54,3950.0,155.412,155.7146,155.3837,155.5822,3950.0
2018-12-27 11:25:00,164.6,165.35,164.56,165.12,5000.0,155.639,156.3481,155.6011,156.1306,5000.0
2018-12-27 11:30:00,165.24,165.7,165.24,165.25,3944.0,156.2441,156.6791,156.2441,156.2536,3944.0
2018-12-27 11:35:00,165.25,165.36,164.94,165.28,7924.0,156.2536,156.3576,155.9604,156.2819,7924.0
2018-12-27 11:40:00,165.3,165.3,164.66,164.67,10805.0,156.3008,156.3008,155.6957,155.7051,10805.0
2018-12-27 11:45:00,164.7,164.72,164.47,164.58,5717.0,155.7335,155.7524,155.516,155.62,5717.0
2018-12-27 11:50:00,164.64,164.97,164.64,164.84,9120.0,155.6768,155.9888,155.6768,155.8659,9120.0
2018-12-27 11:55:00,164.88,165.06,164.63,164.94,9750.0,155.9037,156.0739,155.6673,155.9604,9750.0
2018-12-27 12:00:00,164.85,165.05,164.51,164.51,10600.0,155.8753,156.0645,155.5539,155.5539,10600.0
2018-12-27 12:05:00,164.48,164.62,164.29,164.47,7138.0,155.5255,155.6579,155.3458,155.516,7138.0
2018-12-27 12:10:00,164.41,164.51,164.28,164.48,4947.0,155.4593,155.5539,155.3364,155.5255,4947.0
2018-12-27 12:15:00,164.62,165.09,164.62,164.99,5600.0,155.6579,156.1023,155.6579,156.0077,5600.0
2018-12-27 12:20:00,164.92,164.98,164.71,164.85,5629.0,155.9415,155.9983,155.743,155.8753,5629.0
2018-12-27 12:25:00,165.04,165.1,163.92,164.14,6800.0,156.055,156.1117,154.996,155.204,6800.0
2018-12-27 12:30:00,164.13,164.17,163.65,163.81,15040.0,155.1945,155.2324,154.7407,154.892,15040.0
2018-12-27 12:35:00,163.81,164.19,163.8,163.86,19800.0,154.892,155.2513,154.8825,154.9392,19800.0
2018-12-27 12:40:00,163.89,164.02,163.66,163.86,10211.0,154.9676,155.0905,154.7501,154.9392,10211.0
2018-12-27 12:45:00,163.85,164.19,163.72,163.96,10922.0,154.9298,155.2513,154.8069,155.0338,10922.0
2018-12-27 12:50:00,163.91,164.22,163.65,164.22,6420.0,154.9865,155.2796,154.7407,155.2796,6420.0
2018-12-27 12:55:00,164.26,164.26,163.88,164.05,7080.0,155.3175,155.3175,154.9582,155.1189,7080.0
2018-12-27 13:00:00,164.14,164.29,164.0,164.13,9603.0,155.204,155.3458,155.0716,155.1945,9603.0
2018-12-27 13:05:00,164.21,164.54,164.2,164.48,5810.0,155.2702,155.5822,155.2607,155.5255,5810.0
2018-12-27 13:10:00,164.48,164.58,164.11,164.27,5988.0,155.5255,155.62,155.1756,155.3269,5988.0
2018-12-27 13:15:00,164.25,164.25,163.99,164.03,17065.0,155.308,155.308,155.0622,155.1,17065.0
2018-12-27 13:20:00,164.07,164.07,163.83,163.99,3030.0,155.1378,155.1378,154.9109,155.0622,3030.0
2018-12-27 13:25:00,163.98,164.27,163.95,164.0,8056.0,155.0527,155.3269,155.0243,155.0716,8056.0
2018-12-27 13:30:00,164.09,164.26,164.01,164.26,7126.0,155.1567,155.3175,155.0811,155.3175,7126.0
2018-12-27 13:35:00,164.22,164.23,164.0,164.01,5827.0,155.2796,155.2891,155.0716,155.0811,5827.0
2018-12-27 13:40:00,164.0,164.11,164.0,164.0,10644.0,155.0716,155.1756,155.0716,155.0716,10644.0
2018-12-27 13:45:00,164.0,164.05,163.23,163.36,12470.0,155.0716,155.1189,154.3435,154.4665,12470.0
2018-12-27 13:50:00,163.31,163.62,163.3,163.56,22371.0,154.4192,154.7123,154.4097,154.6556,22371.0
2018-12-27 13:55:00,163.56,164.03,163.56,163.98,10220.0,154.6556,155.1,154.6556,155.0527,10220.0
2018-12-27 14:00:00,163.96,164.11,163.64,164.09,11334.0,155.0338,155.1756,154.7312,155.1567,11334.0
2018-12-27 14:05:00,164.04,164.25,163.7,163.7,15240.0,155.1094,155.308,154.788,154.788,15240.0
2018-12-27 14:10:00,163.67,163.67,163.44,163.46,6671.0,154.7596,154.7596,154.5421,154.561,6671.0
2018-12-27 14:15:00,163.42,163.5,163.21,163.26,16575.0,154.5232,154.5988,154.3246,154.3719,16575.0
2018-12-27 14:20:00,163.26,163.58,163.25,163.53,12468.0,154.3719,154.6745,154.3625,154.6272,12468.0
2018-12-27 14:25:00,163.56,163.98,163.56,163.95,13971.0,154.6556,155.0527,154.6556,155.0243,13971.0
2018-12-27 14:30:00,163.97,163.98,163.47,163.63,10105.0,155.0433,155.0527,154.5705,154.7218,10105.0
2018-12-27 14:35:00,163.58,164.07,163.58,163.99,13692.0,154.6745,155.1378,154.6745,155.0622,13692.0
2018-12-27 14:40:00,163.99,165.04,163.99,164.99,11093.0,155.0622,156.055,155.0622,156.0077,11093.0
2018-12-27 14:45:00,165.05,165.05,164.31,164.6,20589.0,156.0645,156.0645,155.3647,155.639,20589.0
2018-12-27 14:50:00,164.52,165.24,164.38,165.1,20712.0,155.5633,156.2441,155.4309,156.1117,20712.0
2018-12-27 14:55:00,165.03,165.14,164.79,165.14,10977.0,156.0455,156.1496,155.8186,156.1496,10977.0
2018-12-27 15:00:00,165.15,165.21,164.64,164.9,12597.0,156.159,156.2157,155.6768,155.9226,12597.0
2018-12-27 15:05:00,164.87,165.3,164.73,165.18,9364.0,155.8943,156.3008,155.7619,156.1874,9364.0
2018-12-27 15:10:00,165.15,166.0,165.01,165.97,25617.0,156.159,156.9627,156.0266,156.9344,25617.0
2018-12-27 15:15:00,166.01,166.01,165.54,165.69,7313.0,156.9722,156.9722,156.5278,156.6696,7313.0
2018-12-27 15:20:00,165.7,166.4,165.7,166.4,14120.0,156.6791,157.341,156.6791,157.341,14120.0
2018-12-27 15:25:00,166.36,166.95,166.2,166.83,15497.0,157.3031,157.861,157.1518,157.7476,15497.0
2018-12-27 15:30:00,166.93,167.08,166.33,167.02,21625.0,157.8421,157.9839,157.2748,157.9272,21625.0
2018-12-27 15:35:00,167.06,167.84,167.06,167.74,23579.0,157.965,158.7026,157.965,158.608,23579.0
2018-12-27 15:40:00,167.74,168.74,167.73,168.52,34388.0,158.608,159.5536,158.5986,159.3455,34388.0
2018-12-27 15:45:00,168.6,168.66,167.7,168.19,25188.0,159.4212,159.4779,158.5702,159.0335,25188.0
2018-12-27 15:50:00,168.18,168.19,167.39,167.52,26180.0,159.0241,159.0335,158.2771,158.4,26180.0
2018-12-27 15:55:00,167.49,169.17,167.49,169.17,94185.0,158.3716,159.9602,158.3716,159.9602,94185.0
2018-12-28 09:30:00,169.51,170.1,168.33,169.0,19912.0,160.2816,160.8395,159.1659,159.7994,19912.0
2018-12-28 09:35:00,169.38,169.69,168.89,169.47,7375.0,160.1587,160.4518,159.6954,160.2438,7375.0
2018-12-28 09:40:00,169.27,169.48,168.15,169.48,9531.0,160.0547,160.2533,158.9957,160.2533,9531.0
2018-12-28 09:45:00,169.07,169.59,168.63,168.72,9025.0,159.8656,160.3573,159.4496,159.5347,9025.0
2018-12-28 09:50:00,168.99,169.19,168.5,169.18,7142.0,159.79,159.9791,159.3266,159.9696,7142.0
2018-12-28 09:55:00,169.18,169.38,168.87,169.38,3850.0,159.9696,160.1587,159.6765,160.1587,3850.0
2018-12-28 10:00:00,169.03,169.38,168.53,168.53,4114.0,159.8278,160.1587,159.355,159.355,4114.0
2018-12-28 10:05:00,168.71,168.88,168.32,168.32,5771.0,159.5252,159.6859,159.1564,159.1564,5771.0
2018-12-28 10:10:00,168.22,168.22,167.69,167.99,5207.0,159.0619,159.0619,158.5607,158.8444,5207.0
2018-12-28 10:15:00,168.12,168.54,168.11,168.2,4489.0,158.9673,159.3645,158.9579,159.043,4489.0
2018-12-28 10:20:00,168.4,168.4,167.43,167.44,9421.0,159.2321,159.2321,158.3149,158.3243,9421.0
2018-12-28 10:25:00,167.46,167.46,166.96,166.96,3963.0,158.3433,158.3433,157.8705,157.8705,3963.0
2018-12-28 10:30:00,166.93,167.44,166.92,167.26,14533.0,157.8421,158.3243,157.8327,158.1541,14533.0
2018-12-28 10:35:00,167.17,167.25,166.42,166.66,14826.0,158.069,158.1447,157.3599,157.5868,14826.0
2018-12-28 10:40:00,166.78,167.25,166.73,167.17,7468.0,157.7003,158.1447,157.653,158.069,7468.0
2018-12-28 10:45:00,167.22,167.39,166.93,167.31,13054.0,158.1163,158.2771,157.8421,158.2014,13054.0
2018-12-28 10:50:00,167.39,168.26,167.38,167.67,8395.0,158.2771,159.0997,158.2676,158.5418,8395.0
2018-12-28 10:55:00,167.65,167.86,167.56,167.66,5227.0,158.5229,158.7215,158.4378,158.5324,5227.0
2018-12-28 11:00:00,167.56,168.03,167.4,167.62,16555.0,158.4378,158.8822,158.2865,158.4945,16555.0
2018-12-28 11:05:00,167.75,167.78,167.34,167.74,10491.0,158.6175,158.6458,158.2298,158.608,10491.0
2018-12-28 11:10:00,167.83,168.19,167.81,167.96,6358.0,158.6931,159.0335,158.6742,158.816,6358.0
2018-12-28 11:15:00,167.9,168.77,167.9,168.21,7625.0,158.7593,159.5819,158.7593,159.0524,7625.0
2018-12-28 11:20:00,168.15,168.22,167.78,167.98,7351.0,158.9957,159.0619,158.6458,158.8349,7351.0
2018-12-28 11:25:00,167.89,167.98,167.7,167.98,6170.0,158.7498,158.8349,158.5702,158.8349,6170.0
2018-12-28 11:30:00,167.93,168.16,167.74,167.98,6350.0,158.7877,159.0051,158.608,158.8349,6350.0
2018-12-28 11:35:00,168.02,168.83,168.02,168.67,8705.0,158.8728,159.6387,158.8728,159.4874,8705.0
2018-12-28 11:40:00,168.74,168.74,168.32,168.32,6129.0,159.5536,159.5536,159.1564,159.1564,6129.0
2018-12-28 11:45:00,168.28,168.35,167.95,168.12,8970.0,159.1186,159.1848,158.8066,158.9673,8970.0
2018-12-28 11:50:00,168.07,168.48,168.01,168.27,4713.0,158.92,159.3077,158.8633,159.1092,4713.0
2018-12-28 11:55:00,168.27,168.51,168.16,168.39,6432.0,159.1092,159.3361,159.0051,159.2226,6432.0
2018-12-28 12:00:00,168.54,169.04,168.52,169.04,4112.0,159.3645,159.8372,159.3455,159.8372,4112.0
2018-12-28 12:05:00,169.03,169.26,168.95,169.06,4464.0,159.8278,160.0453,159.7521,159.8561,4464.0
2018-12-28 12:10:00,169.02,169.07,168.78,168.79,7000.0,159.8183,159.8656,159.5914,159.6008,7000.0
2018-12-28 12:15:00,168.78,168.8,168.28,168.41,14007.0,159.5914,159.6103,159.1186,159.2415,14007.0
2018-12-28 12:20:00,168.47,169.06,168.42,169.0,11901.0,159.2983,159.8561,159.251,159.7994,11901.0
2018-12-28 12:25:00,168.98,168.98,168.65,168.84,8727.0,159.7805,159.7805,159.4685,159.6481,8727.0
2018-12-28 12:30:00,168.92,169.12,168.77,168.87,4775.0,159.7238,159.9129,159.5819,159.6765,4775.0
2018-12-28 12:35:00,168.9,169.09,168.75,169.04,5978.0,159.7049,159.8845,159.563,159.8372,5978.0
2018-12-28 12:40:00,169.15,169.19,168.96,169.07,3753.0,159.9412,159.9791,159.7616,159.8656,3753.0
2018-12-28 12:45:00,169.02,169.09,168.69,168.76,4400.0,159.8183,159.8845,159.5063,159.5725,4400.0
2018-12-28 12:50:00,168.8,168.85,168.56,168.8,4975.0,159.6103,159.6576,159.3834,159.6103,4975.0
2018-12-28 12:55:00,168.79,168.79,168.24,168.44,5805.0,159.6008,159.6008,159.0808,159.2699,5805.0
2018-12-28 13:00:00,168.42,168.71,168.42,168.6,5140.0,159.251,159.5252,159.251,159.4212,5140.0
2018-12-28 13:05:00,168.54,168.87,168.46,168.87,4298.0,159.3645,159.6765,159.2888,159.6765,4298.0
2018-12-28 13:10:00,168.85,169.08,168.78,168.99,4621.0,159.6576,159.8751,159.5914,159.79,4621.0
2018-12-28 13:15:00,169.03,169.09,168.54,168.54,6814.0,159.8278,159.8845,159.3645,159.3645,6814.0
2018-12-28 13:20:00,168.53,168.64,168.26,168.28,7033.0,159.355,159.459,159.0997,159.1186,7033.0
2018-12-28 13:25:00,168.3,168.42,168.1,168.13,6593.0,159.1375,159.251,158.9484,158.9768,6593.0
2018-12-28 13:30:00,168.1,168.1,167.78,168.03,5122.0,158.9484,158.9484,158.6458,158.8822,5122.0
2018-12-28 13:35:00,168.02,168.42,168.0,168.42,6100.0,158.8728,159.251,158.8539,159.251,6100.0
2018-12-28 13:40:00,168.33,168.55,168.32,168.32,5276.0,159.1659,159.3739,159.1564,159.1564,5276.0
2018-12-28 13:45:00,168.4,168.81,168.38,168.69,8617.0,159.2321,159.6198,159.2132,159.5063,8617.0
2018-12-28 13:50:00,168.68,168.95,168.49,168.78,9076.0,159.4968,159.7521,159.3172,159.5914,9076.0
2018-12-28 13:55:00,168.76,168.95,168.76,168.89,4400.0,159.5725,159.7521,159.5725,159.6954,4400.0
2018-12-28 14:00:00,168.98,169.29,168.95,169.01,4500.0,159.7805,160.0736,159.7521,159.8089,4500.0
2018-12-28 14:05:00,169.14,169.33,169.09,169.19,6656.0,159.9318,160.1114,159.8845,159.9791,6656.0
2018-12-28 14:10:00,169.14,169.34,169.03,169.14,6067.0,159.9318,160.1209,159.8278,159.9318,6067.0
2018-12-28 14:15:00,169.31,169.54,169.14,169.14,6623.0,160.0925,160.31,159.9318,159.9318,6623.0
2018-12-28 14:20:00,169.21,169.29,168.87,169.28,6872.0,159.998,160.0736,159.6765,160.0642,6872.0
2018-12-28 14:25:00,169.26,169.34,169.02,169.08,4800.0,160.0453,160.1209,159.8183,159.8751,4800.0
2018-12-28 14:30:00,169.08,169.29,169.0,169.25,6145.0,159.8751,160.0736,159.7994,160.0358,6145.0
2018-12-28 14:35:00,169.26,169.54,169.21,169.51,26005.0,160.0453,160.31,159.998,160.2816,26005.0
2018-12-28 14:40:00,169.51,169.87,169.3,169.76,14311.0,160.2816,160.6221,160.0831,160.518,14311.0
2018-12-28 14:45:00,169.77,169.91,169.48,169.87,11143.0,160.5275,160.6599,160.2533,160.6221,11143.0
2018-12-28 14:50:00,169.86,170.5,169.85,170.33,26389.0,160.6126,161.2178,160.6031,161.057,26389.0
2018-12-28 14:55:00,170.42,170.55,170.26,170.4,18813.0,161.1421,161.265,160.9908,161.1232,18813.0
2018-12-28 15:00:00,170.39,170.6,169.79,169.84,17123.0,161.1137,161.3123,160.5464,160.5937,17123.0
2018-12-28 15:05:00,169.61,169.71,169.04,169.27,6204.0,160.3762,160.4708,159.8372,160.0547,6204.0
2018-12-28 15:10:00,169.26,169.3,168.79,169.28,8956.0,160.0453,160.0831,159.6008,160.0642,8956.0
2018-12-28 15:15:00,169.25,169.26,168.65,168.69,8389.0,160.0358,160.0453,159.4685,159.5063,8389.0
2018-12-28 15:20:00,168.63,168.63,168.33,168.54,11356.0,159.4496,159.4496,159.1659,159.3645,11356.0
2018-12-28 15:25:00,168.5,168.66,167.48,167.86,12691.0,159.3266,159.4779,158.3622,158.7215,12691.0
2018-12-28 15:30:00,167.83,168.16,167.49,168.05,22013.0,158.6931,159.0051,158.3716,158.9011,22013.0
2018-12-28 15:35:00,168.05,168.4,167.8,167.86,16339.0,158.9011,159.2321,158.6647,158.7215,16339.0
2018-12-28 15:40:00,167.84,168.24,167.78,167.82,24009.0,158.7026,159.0808,158.6458,158.6837,24009.0
2018-12-28 15:45:00,167.83,168.05,167.67,168.01,11752.0,158.6931,158.9011,158.5418,158.8633,11752.0
2018-12-28 15:50:00,167.99,168.2,167.67,167.7,14313.0,158.8444,159.043,158.5418,158.5702,14313.0
2018-12-28 15:55:00,167.71,168.62,167.71,168.33,45119.0,158.5796,159.4401,158.5796,159.1659,45119.0
2018-12-31 09:30:00,169.12,169.95,168.92,169.9,11591.0,159.9129,160.6977,159.7238,160.6504,11591.0
2018-12-31 09:35:00,169.91,170.2,169.7,170.13,4670.0,160.6599,160.9341,160.4613,160.8679,4670.0
2018-12-31 09:40:00,170.15,170.19,169.69,169.83,7271.0,160.8868,160.9246,160.4518,160.5842,7271.0
2018-12-31 09:45:00,169.9,169.94,169.33,169.38,7489.0,160.6504,160.6882,160.1114,160.1587,7489.0
2018-12-31 09:50:00,169.48,169.51,169.16,169.36,7341.0,160.2533,160.2816,159.9507,160.1398,7341.0
2018-12-31 09:55:00,169.48,169.83,169.11,169.8,10758.0,160.2533,160.5842,159.9034,160.5559,10758.0
2018-12-31 10:00:00,169.8,170.1,169.69,169.74,13046.0,160.5559,160.8395,160.4518,160.4991,13046.0
2018-12-31 10:05:00,169.76,169.87,169.4,169.5,7610.0,160.518,160.6221,160.1776,160.2722,7610.0
2018-12-31 10:10:00,169.41,170.02,169.36,169.43,8947.0,160.1871,160.7639,160.1398,160.206,8947.0
2018-12-31 10:15:00,169.28,169.47,169.15,169.29,3300.0,160.0642,160.2438,159.9412,160.0736,3300.0
2018-12-31 10:20:00,169.31,169.55,169.18,169.33,4240.0,160.0925,160.3195,159.9696,160.1114,4240.0
2018-12-31 10:25:00,169.32,169.38,169.09,169.24,6200.0,160.102,160.1587,159.8845,160.0263,6200.0
2018-12-31 10:30:00,169.21,169.21,168.81,168.98,5450.0,159.998,159.998,159.6198,159.7805,5450.0
2018-12-31 10:35:00,168.99,169.13,168.83,168.91,6720.0,159.79,159.9223,159.6387,159.7143,6720.0
2018-12-31 10:40:00,168.87,169.06,168.87,169.04,4150.0,159.6765,159.8561,159.6765,159.8372,4150.0
2018-12-31 10:45:00,169.1,169.55,169.1,169.24,7483.0,159.894,160.3195,159.894,160.0263,7483.0
2018-12-31 10:50:00,169.2,169.2,168.98,169.0,4026.0,159.9885,159.9885,159.7805,159.7994,4026.0
2018-12-31 10:55:00,168.97,169.19,168.97,169.15,3799.0,159.771,159.9791,159.771,159.9412,3799.0
2018-12-31 11:00:00,169.11,169.37,169.01,169.37,4500.0,159.9034,160.1493,159.8089,160.1493,4500.0
2018-12-31 11:05:00,169.38,169.53,169.38,169.49,3703.0,160.1587,160.3006,160.1587,160.2627,3703.0
2018-12-31 11:10:00,169.45,169.46,169.24,169.44,5573.0,160.2249,160.2344,160.0263,160.2155,5573.0
2018-12-31 11:15:00,169.41,169.6,169.29,169.37,6203.0,160.1871,160.3667,160.0736,160.1493,6203.0
2018-12-31 11:20:00,169.45,169.46,169.06,169.18,5463.0,160.2249,160.2344,159.8561,159.9696,5463.0
2018-12-31 11:25:00,169.14,169.74,169.08,169.66,8080.0,159.9318,160.4991,159.8751,160.4235,8080.0
2018-12-31 11:30:00,169.6,169.61,168.96,169.18,7403.0,160.3667,160.3762,159.7616,159.9696,7403.0
2018-12-31 11:35:00,169.13,169.88,169.05,169.49,11037.0,159.9223,160.6315,159.8467,160.2627,11037.0
2018-12-31 11:40:00,169.46,169.54,169.13,169.32,3720.0,160.2344,160.31,159.9223,160.102,3720.0
2018-12-31 11:45:00,169.34,169.63,169.26,169.63,2550.0,160.1209,160.3951,160.0453,160.3951,2550.0
2018-12-31 11:50:00,169.69,169.88,169.56,169.75,5925.0,160.4518,160.6315,160.3289,160.5086,5925.0
2018-12-31 11:55:00,169.79,170.04,169.7,170.02,4100.0,160.5464,160.7828,160.4613,160.7639,4100.0
2018-12-31 12:00:00,170.14,170.19,170.0,170.11,6917.0,160.8774,160.9246,160.745,160.849,6917.0
2018-12-31 12:05:00,170.11,170.25,169.99,170.17,10211.0,160.849,160.9814,160.7355,160.9057,10211.0
2018-12-31 12:10:00,170.12,170.4,169.89,170.29,5676.0,160.8584,161.1232,160.641,161.0192,5676.0
2018-12-31 12:15:00,170.26,170.31,169.85,169.85,5076.0,160.9908,161.0381,160.6031,160.6031,5076.0
2018-12-31 12:20:00,169.86,170.09,169.85,170.08,4114.0,160.6126,160.8301,160.6031,160.8206,4114.0
2018-12-31 12:25:00,170.0,170.03,169.8,169.96,4213.0,160.745,160.7733,160.5559,160.7072,4213.0
2018-12-31 12:30:00,169.99,170.19,169.91,169.97,2118.0,160.7355,160.9246,160.6599,160.7166,2118.0
2018-12-31 12:35:00,170.06,170.35,169.91,170.22,4418.0,160.8017,161.0759,160.6599,160.953,4418.0
2018-12-31 12:40:00,170.24,170.41,170.19,170.38,4868.0,160.9719,161.1327,160.9246,161.1043,4868.0
2018-12-31 12:45:00,170.38,170.45,170.26,170.45,3900.0,161.1043,161.1705,160.9908,161.1705,3900.0
2018-12-31 12:50:00,170.44,170.56,170.35,170.46,7229.0,161.161,161.2745,161.0759,161.1799,7229.0
2018-12-31 12:55:00,170.46,170.53,170.28,170.53,3872.0,161.1799,161.2461,161.0097,161.2461,3872.0
2018-12-31 13:00:00,170.58,170.67,170.44,170.51,3750.0,161.2934,161.3785,161.161,161.2272,3750.0
2018-12-31 13:05:00,170.42,170.59,170.4,170.44,5137.0,161.1421,161.3029,161.1232,161.161,5137.0
2018-12-31 13:10:00,170.4,170.59,170.3,170.44,4200.0,161.1232,161.3029,161.0286,161.161,4200.0
2018-12-31 13:15:00,170.39,170.72,170.39,170.53,4829.0,161.1137,161.4258,161.1137,161.2461,4829.0
2018-12-31 13:20:00,170.54,170.58,170.49,170.49,1350.0,161.2556,161.2934,161.2083,161.2083,1350.0
2018-12-31 13:25:00,170.5,170.72,170.47,170.63,3200.0,161.2178,161.4258,161.1894,161.3407,3200.0
2018-12-31 13:30:00,170.68,170.68,170.33,170.33,7262.0,161.388,161.388,161.057,161.057,7262.0
2018-12-31 13:35:00,170.32,170.34,169.92,169.95,8080.0,161.0476,161.0665,160.6693,160.6977,8080.0
2018-12-31 13:40:00,169.99,170.17,169.81,169.81,3315.0,160.7355,160.9057,160.5653,160.5653,3315.0
2018-12-31 13:45:00,169.75,169.75,169.59,169.66,3324.0,160.5086,160.5086,160.3573,160.4235,3324.0
2018-12-31 13:50:00,169.72,169.72,169.24,169.39,3030.0,160.4802,160.4802,160.0263,160.1682,3030.0
2018-12-31 13:55:00,169.45,169.46,169.24,169.24,3600.0,160.2249,160.2344,160.0263,160.0263,3600.0
2018-12-31 14:00:00,169.18,169.35,168.99,169.21,3800.0,159.9696,160.1304,159.79,159.998,3800.0
2018-12-31 14:05:00,169.21,169.35,169.16,169.17,1600.0,159.998,160.1304,159.9507,159.9602,1600.0
2018-12-31 14:10:00,169.16,169.19,168.9,169.01,5680.0,159.9507,159.9791,159.7049,159.8089,5680.0
2018-12-31 14:15:00,169.02,169.31,168.78,169.31,3555.0,159.8183,160.0925,159.5914,160.0925,3555.0
2018-12-31 14:20:00,169.29,169.29,168.58,168.78,3288.0,160.0736,160.0736,159.4023,159.5914,3288.0
2018-12-31 14:25:00,168.81,168.94,168.58,168.68,2503.0,159.6198,159.7427,159.4023,159.4968,2503.0
2018-12-31 14:30:00,168.67,168.72,168.45,168.54,3190.0,159.4874,159.5347,159.2794,159.3645,3190.0
2018-12-31 14:35:00,168.67,168.76,168.41,168.71,3000.0,159.4874,159.5725,159.2415,159.5252,3000.0
2018-12-31 14:40:00,168.76,168.9,168.71,168.8,3180.0,159.5725,159.7049,159.5252,159.6103,3180.0
2018-12-31 14:45:00,168.8,169.21,168.75,169.05,5700.0,159.6103,159.998,159.563,159.8467,5700.0
2018-12-31 14:50:00,169.04,169.39,169.04,169.23,5486.0,159.8372,160.1682,159.8372,160.0169,5486.0
2018-12-31 14:55:00,169.17,169.26,168.9,168.97,5505.0,159.9602,160.0453,159.7049,159.771,5505.0
2018-12-31 15:00:00,168.94,169.43,168.91,169.07,7373.0,159.7427,160.206,159.7143,159.8656,7373.0
2018-12-31 15:05:00,169.12,169.32,168.98,169.0,8500.0,159.9129,160.102,159.7805,159.7994,8500.0
2018-12-31 15:10:00,168.92,169.29,168.91,169.14,9113.0,159.7238,160.0736,159.7143,159.9318,9113.0
2018-12-31 15:15:00,169.2,169.27,168.98,169.27,7312.0,159.9885,160.0547,159.7805,160.0547,7312.0
2018-12-31 15:20:00,169.27,169.43,168.84,168.91,8787.0,160.0547,160.206,159.6481,159.7143,8787.0
2018-12-31 15:25:00,168.96,169.45,168.95,169.35,11502.0,159.7616,160.2249,159.7521,160.1304,11502.0
2018-12-31 15:30:00,169.33,169.89,169.32,169.78,10300.0,160.1114,160.641,160.102,160.5369,10300.0
2018-12-31 15:35:00,169.76,169.8,169.51,169.61,7600.0,160.518,160.5559,160.2816,160.3762,7600.0
2018-12-31 15:40:00,169.64,169.75,169.51,169.62,7700.0,160.4046,160.5086,160.2816,160.3857,7700.0
2018-12-31 15:45:00,169.61,169.8,169.15,169.25,8248.0,160.3762,160.5559,159.9412,160.0358,8248.0
2018-12-31 15:50:00,169.26,169.35,168.82,168.89,9500.0,160.0453,160.1304,159.6292,159.6954,9500.0
2018-12-31 15:55:00,168.93,169.98,168.62,169.95,61256.0,159.7332,160.7261,159.4401,160.6977,61256.0
2019-01-02 09:30:00,169.27,169.27,167.01,167.55,33284.0,160.0547,160.0547,157.9178,158.4284,33284.0
2019-01-02 09:35:00,167.5,168.36,167.0,168.35,18617.0,158.3811,159.1943,157.9083,159.1848,18617.0
2019-01-02 09:40:00,168.35,168.95,168.02,168.69,13029.0,159.1848,159.7521,158.8728,159.5063,13029.0
2019-01-02 09:45:00,168.86,169.58,168.86,169.36,12545.0,159.667,160.3478,159.667,160.1398,12545.0
2019-01-02 09:50:00,169.43,169.56,169.26,169.5,19387.0,160.206,160.3289,160.0453,160.2722,19387.0
2019-01-02 09:55:00,169.51,170.26,169.5,170.25,16888.0,160.2816,160.9908,160.2722,160.9814,16888.0
2019-01-02 10:00:00,170.16,170.43,169.73,170.38,16069.0,160.8963,161.1516,160.4897,161.1043,16069.0
2019-01-02 10:05:00,170.42,171.09,170.32,171.04,17765.0,161.1421,161.7756,161.0476,161.7284,17765.0
2019-01-02 10:10:00,171.11,171.27,170.72,170.72,28476.0,161.7945,161.9458,161.4258,161.4258,28476.0
2019-01-02 10:15:00,170.87,170.97,170.21,170.21,13700.0,161.5676,161.6622,160.9435,160.9435,13700.0
2019-01-02 10:20:00,170.12,170.66,170.11,170.37,11570.0,160.8584,161.369,160.849,161.0948,11570.0
2019-01-02 10:25:00,170.38,170.62,169.86,169.86,10250.0,161.1043,161.3312,160.6126,160.6126,10250.0
2019-01-02 10:30:00,169.89,170.1,169.79,169.93,19050.0,160.641,160.8395,160.5464,160.6788,19050.0
2019-01-02 10:35:00,169.98,170.17,169.88,170.06,10700.0,160.7261,160.9057,160.6315,160.8017,10700.0
2019-01-02 10:40:00,170.13,170.53,170.13,170.38,12297.0,160.8679,161.2461,160.8679,161.1043,12297.0
2019-01-02 10:45:00,170.35,170.35,169.88,169.88,11483.0,161.0759,161.0759,160.6315,160.6315,11483.0
2019-01-02 10:50:00,169.82,170.63,169.8,170.35,12631.0,160.5748,161.3407,160.5559,161.0759,12631.0
2019-01-02 10:55:00,170.42,170.42,169.98,169.98,8600.0,161.1421,161.1421,160.7261,160.7261,8600.0
2019-01-02 11:00:00,170.02,170.25,169.95,170.25,9902.0,160.7639,160.9814,160.6977,160.9814,9902.0
2019-01-02 11:05:00,170.27,170.57,170.27,170.4,13009.0,161.0003,161.2839,161.0003,161.1232,13009.0
2019-01-02 11:10:00,170.37,170.55,170.2,170.49,11055.0,161.0948,161.265,160.9341,161.2083,11055.0
2019-01-02 11:15:00,170.57,170.69,170.37,170.69,14449.0,161.2839,161.3974,161.0948,161.3974,14449.0
2019-01-02 11:20:00,170.65,170.78,170.42,170.48,21168.0,161.3596,161.4825,161.1421,161.1988,21168.0
2019-01-02 11:25:00,170.4,170.51,169.89,170.02,9705.0,161.1232,161.2272,160.641,160.7639,9705.0
2019-01-02 11:30:00,170.05,170.08,169.73,170.03,7694.0,160.7923,160.8206,160.4897,160.7733,7694.0
2019-01-02 11:35:00,170.1,170.1,169.57,169.77,10357.0,160.8395,160.8395,160.3384,160.5275,10357.0
2019-01-02 11:40:00,169.76,170.18,169.74,169.86,6673.0,160.518,160.9152,160.4991,160.6126,6673.0
2019-01-02 11:45:00,169.92,170.0,169.6,169.92,6417.0,160.6693,160.745,160.3667,160.6693,6417.0
2019-01-02 11:50:00,169.92,169.92,169.19,169.19,5314.0,160.6693,160.6693,159.9791,159.9791,5314.0
2019-01-02 11:55:00,169.06,169.29,168.88,168.89,3529.0,159.8561,160.0736,159.6859,159.6954,3529.0
2019-01-02 12:00:00,168.82,169.06,168.72,168.96,9216.0,159.6292,159.8561,159.5347,159.7616,9216.0
2019-01-02 12:05:00,169.23,169.33,168.98,169.22,5092.0,160.0169,160.1114,159.7805,160.0074,5092.0
2019-01-02 12:10:00,169.14,169.37,169.14,169.34,1300.0,159.9318,160.1493,159.9318,160.1209,1300.0
2019-01-02 12:15:00,169.34,169.42,169.24,169.24,2218.0,160.1209,160.1965,160.0263,160.0263,2218.0
2019-01-02 12:20:00,169.12,169.25,169.1,169.22,3465.0,159.9129,160.0358,159.894,160.0074,3465.0
2019-01-02 12:25:00,169.25,169.26,169.02,169.24,4500.0,160.0358,160.0453,159.8183,160.0263,4500.0
2019-01-02 12:30:00,169.31,169.42,169.15,169.42,1903.0,160.0925,160.1965,159.9412,160.1965,1903.0
2019-01-02 12:35:00,169.34,169.95,169.34,169.77,4664.0,160.1209,160.6977,160.1209,160.5275,4664.0
2019-01-02 12:40:00,169.77,169.85,169.57,169.77,7324.0,160.5275,160.6031,160.3384,160.5275,7324.0
2019-01-02 12:45:00,169.85,170.02,169.82,169.86,5156.0,160.6031,160.7639,160.5748,160.6126,5156.0
2019-01-02 12:50:00,169.89,170.05,169.83,169.85,3907.0,160.641,160.7923,160.5842,160.6031,3907.0
2019-01-02 12:55:00,169.89,170.19,169.83,169.98,7302.0,160.641,160.9246,160.5842,160.7261,7302.0
2019-01-02 13:00:00,169.89,170.07,169.89,169.96,6464.0,160.641,160.8112,160.641,160.7072,6464.0
2019-01-02 13:05:00,170.01,170.21,169.88,169.88,6770.0,160.7544,160.9435,160.6315,160.6315,6770.0
2019-01-02 13:10:00,169.97,170.01,169.82,169.95,8496.0,160.7166,160.7544,160.5748,160.6977,8496.0
2019-01-02 13:15:00,170.01,170.03,169.73,170.0,5492.0,160.7544,160.7733,160.4897,160.745,5492.0
2019-01-02 13:20:00,170.0,170.02,169.88,170.0,6562.0,160.745,160.7639,160.6315,160.745,6562.0
2019-01-02 13:25:00,170.05,170.06,169.75,169.75,9963.0,160.7923,160.8017,160.5086,160.5086,9963.0
2019-01-02 13:30:00,169.87,170.09,169.83,169.92,4267.0,160.6221,160.8301,160.5842,160.6693,4267.0
2019-01-02 13:35:00,169.91,169.91,169.69,169.83,3700.0,160.6599,160.6599,160.4518,160.5842,3700.0
2019-01-02 13:40:00,169.78,170.0,169.7,169.98,4600.0,160.5369,160.745,160.4613,160.7261,4600.0
2019-01-02 13:45:00,170.0,170.05,169.84,169.92,11202.0,160.745,160.7923,160.5937,160.6693,11202.0
2019-01-02 13:50:00,169.87,170.03,169.77,169.82,6323.0,160.6221,160.7733,160.5275,160.5748,6323.0
2019-01-02 13:55:00,169.85,170.03,169.8,169.96,5055.0,160.6031,160.7733,160.5559,160.7072,5055.0
2019-01-02 14:00:00,169.91,169.91,169.48,169.63,2300.0,160.6599,160.6599,160.2533,160.3951,2300.0
2019-01-02 14:05:00,169.7,169.81,169.39,169.44,3763.0,160.4613,160.5653,160.1682,160.2155,3763.0
2019-01-02 14:10:00,169.5,169.51,169.14,169.22,2975.0,160.2722,160.2816,159.9318,160.0074,2975.0
2019-01-02 14:15:00,169.3,169.4,169.13,169.25,2666.0,160.0831,160.1776,159.9223,160.0358,2666.0
2019-01-02 14:20:00,169.2,169.58,169.14,169.55,3125.0,159.9885,160.3478,159.9318,160.3195,3125.0
2019-01-02 14:25:00,169.55,169.58,169.25,169.25,4116.0,160.3195,160.3478,160.0358,160.0358,4116.0
2019-01-02 14:30:00,169.33,169.76,169.22,169.62,8157.0,160.1114,160.518,160.0074,160.3857,8157.0
2019-01-02 14:35:00,169.73,169.74,169.48,169.54,3774.0,160.4897,160.4991,160.2533,160.31,3774.0
2019-01-02 14:40:00,169.59,169.61,169.21,169.44,4061.0,160.3573,160.3762,159.998,160.2155,4061.0
2019-01-02 14:45:00,169.57,169.7,169.43,169.7,3603.0,160.3384,160.4613,160.206,160.4613,3603.0
2019-01-02 14:50:00,169.67,169.76,169.54,169.54,4860.0,160.4329,160.518,160.31,160.31,4860.0
2019-01-02 14:55:00,169.52,169.61,169.14,169.19,2600.0,160.2911,160.3762,159.9318,159.9791,2600.0
2019-01-02 15:00:00,169.19,169.52,168.94,169.4,12439.0,159.9791,160.2911,159.7427,160.1776,12439.0
2019-01-02 15:05:00,169.33,169.36,169.1,169.21,14131.0,160.1114,160.1398,159.894,159.998,14131.0
2019-01-02 15:10:00,169.21,169.46,169.0,169.46,28372.0,159.998,160.2344,159.7994,160.2344,28372.0
2019-01-02 15:15:00,169.46,169.5,168.92,169.06,20049.0,160.2344,160.2722,159.7238,159.8561,20049.0
2019-01-02 15:20:00,169.13,169.55,169.03,169.44,32682.0,159.9223,160.3195,159.8278,160.2155,32682.0
2019-01-02 15:25:00,169.44,169.73,169.37,169.59,37213.0,160.2155,160.4897,160.1493,160.3573,37213.0
2019-01-02 15:30:00,169.55,169.55,169.2,169.3,23569.0,160.3195,160.3195,159.9885,160.0831,23569.0
2019-01-02 15:35:00,169.34,169.73,169.33,169.36,24590.0,160.1209,160.4897,160.1114,160.1398,24590.0
2019-01-02 15:40:00,169.36,169.55,169.22,169.23,23894.0,160.1398,160.3195,160.0074,160.0169,23894.0
2019-01-02 15:45:00,169.24,169.62,169.23,169.34,15439.0,160.0263,160.3857,160.0169,160.1209,15439.0
2019-01-02 15:50:00,169.34,169.75,169.34,169.63,15911.0,160.1209,160.5086,160.1209,160.3951,15911.0
2019-01-02 15:55:00,169.71,169.95,169.6,169.9,79612.0,160.4708,160.6977,160.3667,160.6504,79612.0
2019-01-03 09:30:00,169.29,169.4,168.31,168.78,28274.0,160.0736,160.1776,159.147,159.5914,28274.0
2019-01-03 09:35:00,168.83,168.95,168.08,168.68,9681.0,159.6387,159.7521,158.9295,159.4968,9681.0
2019-01-03 09:40:00,168.63,169.0,168.44,168.53,13534.0,159.4496,159.7994,159.2699,159.355,13534.0
2019-01-03 09:45:00,168.52,168.52,167.92,168.01,6500.0,159.3455,159.3455,158.7782,158.8633,6500.0
2019-01-03 09:50:00,167.93,168.12,167.86,168.06,6090.0,158.7877,158.9673,158.7215,158.9106,6090.0
2019-01-03 09:55:00,168.11,168.37,167.57,167.89,8972.0,158.9579,159.2037,158.4473,158.7498,8972.0
2019-01-03 10:00:00,167.84,167.84,166.88,166.88,13926.0,158.7026,158.7026,157.7948,157.7948,13926.0
2019-01-03 10:05:00,166.84,167.25,166.5,166.5,6892.0,157.757,158.1447,157.4355,157.4355,6892.0
2019-01-03 10:10:00,166.49,166.78,166.36,166.67,13347.0,157.4261,157.7003,157.3031,157.5963,13347.0
2019-01-03 10:15:00,166.68,166.78,166.48,166.62,19691.0,157.6057,157.7003,157.4166,157.549,19691.0
2019-01-03 10:20:00,166.6,167.07,166.43,166.95,12012.0,157.5301,157.9745,157.3693,157.861,12012.0
2019-01-03 10:25:00,166.95,166.96,166.69,166.95,20246.0,157.861,157.8705,157.6152,157.861,20246.0
2019-01-03 10:30:00,166.87,166.93,166.52,166.63,17508.0,157.7854,157.8421,157.4544,157.5584,17508.0
2019-01-03 10:35:00,166.59,166.67,165.93,166.22,22547.0,157.5206,157.5963,156.8965,157.1708,22547.0
2019-01-03 10:40:00,166.19,166.45,165.78,165.96,9940.0,157.1424,157.3882,156.7547,156.9249,9940.0
2019-01-03 10:45:00,165.94,166.15,165.92,165.93,7368.0,156.906,157.1046,156.8871,156.8965,7368.0
2019-01-03 10:50:00,166.05,166.43,165.95,166.04,6573.0,157.01,157.3693,156.9155,157.0006,6573.0
2019-01-03 10:55:00,166.08,166.23,165.89,166.06,8140.0,157.0384,157.1802,156.8587,157.0195,8140.0
2019-01-03 11:00:00,166.06,166.59,166.06,166.31,10200.0,157.0195,157.5206,157.0195,157.2559,10200.0
2019-01-03 11:05:00,166.15,166.38,165.89,165.98,6871.0,157.1046,157.3221,156.8587,156.9438,6871.0
2019-01-03 11:10:00,166.05,166.56,166.05,166.5,9170.0,157.01,157.4923,157.01,157.4355,9170.0
2019-01-03 11:15:00,166.54,166.75,166.47,166.47,5752.0,157.4733,157.6719,157.4072,157.4072,5752.0
2019-01-03 11:20:00,166.47,166.72,166.43,166.45,4845.0,157.4072,157.6435,157.3693,157.3882,4845.0
2019-01-03 11:25:00,166.45,166.5,166.21,166.22,6293.0,157.3882,157.4355,157.1613,157.1708,6293.0
2019-01-03 11:30:00,166.28,166.44,166.17,166.24,3800.0,157.2275,157.3788,157.1235,157.1897,3800.0
2019-01-03 11:35:00,166.48,167.35,166.44,167.34,7615.0,157.4166,158.2392,157.3788,158.2298,7615.0
2019-01-03 11:40:00,167.5,168.06,167.24,167.81,8529.0,158.3811,158.9106,158.1352,158.6742,8529.0
2019-01-03 11:45:00,167.78,168.31,167.78,168.03,8880.0,158.6458,159.147,158.6458,158.8822,8880.0
2019-01-03 11:50:00,168.25,168.25,167.45,167.55,8318.0,159.0902,159.0902,158.3338,158.4284,8318.0
2019-01-03 11:55:00,167.5,167.64,167.1,167.1,4578.0,158.3811,158.5135,158.0029,158.0029,4578.0
2019-01-03 12:00:00,167.18,167.24,166.73,166.76,4400.0,158.0785,158.1352,157.653,157.6814,4400.0
2019-01-03 12:05:00,166.68,166.68,166.43,166.53,1944.0,157.6057,157.6057,157.3693,157.4639,1944.0
2019-01-03 12:10:00,166.67,167.12,166.57,166.89,13213.0,157.5963,158.0218,157.5017,157.8043,13213.0
2019-01-03 12:15:00,167.17,167.17,166.55,166.72,4457.0,158.069,158.069,157.4828,157.6435,4457.0
2019-01-03 12:20:00,166.75,166.98,166.69,166.92,3209.0,157.6719,157.8894,157.6152,157.8327,3209.0
2019-01-03 12:25:00,166.87,166.89,166.53,166.89,3000.0,157.7854,157.8043,157.4639,157.8043,3000.0
2019-01-03 12:30:00,166.76,167.2,166.7,167.2,8091.0,157.6814,158.0974,157.6246,158.0974,8091.0
2019-01-03 12:35:00,167.14,167.14,166.65,166.88,4125.0,158.0407,158.0407,157.5774,157.7948,4125.0
2019-01-03 12:40:00,166.82,167.15,166.81,166.9,4496.0,157.7381,158.0501,157.7286,157.8137,4496.0
2019-01-03 12:45:00,167.03,167.21,166.92,167.04,3388.0,157.9367,158.1069,157.8327,157.9461,3388.0
2019-01-03 12:50:00,166.96,167.31,166.95,167.14,2600.0,157.8705,158.2014,157.861,158.0407,2600.0
2019-01-03 12:55:00,167.27,167.27,166.97,167.1,5400.0,158.1636,158.1636,157.8799,158.0029,5400.0
2019-01-03 13:00:00,167.08,167.08,166.8,166.91,7966.0,157.9839,157.9839,157.7192,157.8232,7966.0
2019-01-03 13:05:00,166.97,167.03,166.53,166.53,6967.0,157.8799,157.9367,157.4639,157.4639,6967.0
2019-01-03 13:10:00,166.55,166.73,166.44,166.51,6453.0,157.4828,157.653,157.3788,157.445,6453.0
2019-01-03 13:15:00,166.45,166.45,165.56,165.72,8400.0,157.3882,157.3882,156.5467,156.698,8400.0
2019-01-03 13:20:00,165.69,166.02,165.67,165.88,2723.0,156.6696,156.9816,156.6507,156.8493,2723.0
2019-01-03 13:25:00,165.93,166.12,165.77,166.07,2804.0,156.8965,157.0762,156.7453,157.0289,2804.0
2019-01-03 13:30:00,165.91,166.16,165.91,166.05,4000.0,156.8776,157.114,156.8776,157.01,4000.0
2019-01-03 13:35:00,166.09,166.28,165.8,166.27,8934.0,157.0478,157.2275,156.7736,157.218,8934.0
2019-01-03 13:40:00,166.25,166.42,166.2,166.2,2400.0,157.1991,157.3599,157.1518,157.1518,2400.0
2019-01-03 13:45:00,166.32,166.32,165.98,166.0,2590.0,157.2653,157.2653,156.9438,156.9627,2590.0
2019-01-03 13:50:00,165.92,166.01,165.53,165.53,5900.0,156.8871,156.9722,156.5183,156.5183,5900.0
2019-01-03 13:55:00,165.51,165.55,165.28,165.38,4501.0,156.4994,156.5372,156.2819,156.3765,4501.0
2019-01-03 14:00:00,165.23,165.54,165.21,165.48,5694.0,156.2347,156.5278,156.2157,156.471,5694.0
2019-01-03 14:05:00,165.44,165.68,165.44,165.59,4480.0,156.4332,156.6602,156.4332,156.5751,4480.0
2019-01-03 14:10:00,165.55,165.73,165.47,165.55,5313.0,156.5372,156.7074,156.4616,156.5372,5313.0
2019-01-03 14:15:00,165.48,165.73,165.35,165.72,300369.0,156.471,156.7074,156.3481,156.698,300369.0
2019-01-03 14:20:00,165.76,166.0,165.66,165.88,7143.0,156.7358,156.9627,156.6412,156.8493,7143.0
2019-01-03 14:25:00,165.81,166.23,165.67,166.21,7800.0,156.7831,157.1802,156.6507,157.1613,7800.0
2019-01-03 14:30:00,166.24,166.37,166.06,166.22,8363.0,157.1897,157.3126,157.0195,157.1708,8363.0
2019-01-03 14:35:00,166.23,166.33,166.01,166.24,8700.0,157.1802,157.2748,156.9722,157.1897,8700.0
2019-01-03 14:40:00,166.19,166.33,165.74,165.74,7010.0,157.1424,157.2748,156.7169,156.7169,7010.0
2019-01-03 14:45:00,165.74,165.79,165.41,165.55,10061.0,156.7169,156.7642,156.4049,156.5372,10061.0
2019-01-03 14:50:00,165.56,165.62,165.33,165.37,8319.0,156.5467,156.6034,156.3292,156.367,8319.0
2019-01-03 14:55:00,165.34,165.38,165.05,165.15,11515.0,156.3387,156.3765,156.0645,156.159,11515.0
2019-01-03 15:00:00,165.12,165.13,164.84,164.86,16491.0,156.1306,156.1401,155.8659,155.8848,16491.0
2019-01-03 15:05:00,164.88,165.07,164.88,165.0,10509.0,155.9037,156.0834,155.9037,156.0172,10509.0
2019-01-03 15:10:00,164.98,165.0,164.77,164.8,11808.0,155.9983,156.0172,155.7997,155.8281,11808.0
2019-01-03 15:15:00,164.79,165.09,164.68,165.03,8694.0,155.8186,156.1023,155.7146,156.0455,8694.0
2019-01-03 15:20:00,164.99,165.17,164.71,164.71,8026.0,156.0077,156.1779,155.743,155.743,8026.0
2019-01-03 15:25:00,164.7,164.88,164.54,164.64,13242.0,155.7335,155.9037,155.5822,155.6768,13242.0
2019-01-03 15:30:00,164.64,165.25,164.59,165.09,13947.0,155.6768,156.2536,155.6295,156.1023,13947.0
2019-01-03 15:35:00,165.14,165.28,164.58,164.66,17800.0,156.1496,156.2819,155.62,155.6957,17800.0
2019-01-03 15:40:00,164.68,165.08,164.68,164.88,18871.0,155.7146,156.0928,155.7146,155.9037,18871.0
2019-01-03 15:45:00,164.93,165.11,164.76,164.76,22078.0,155.951,156.1212,155.7902,155.7902,22078.0
2019-01-03 15:50:00,164.77,164.94,164.46,164.76,38241.0,155.7997,155.9604,155.5066,155.7902,38241.0
2019-01-03 15:55:00,164.78,164.82,163.99,164.41,92900.0,155.8092,155.847,155.0622,155.4593,92900.0
2019-01-04 09:30:00,167.03,167.82,167.03,167.17,14707.0,157.9367,158.6837,157.9367,158.069,14707.0
2019-01-04 09:35:00,167.14,167.55,166.64,167.46,6607.0,158.0407,158.4284,157.5679,158.3433,6607.0
2019-01-04 09:40:00,167.46,167.87,167.07,167.7,9658.0,158.3433,158.7309,157.9745,158.5702,9658.0
2019-01-04 09:45:00,167.73,167.84,167.4,167.44,16877.0,158.5986,158.7026,158.2865,158.3243,16877.0
2019-01-04 09:50:00,167.47,167.82,167.46,167.64,8358.0,158.3527,158.6837,158.3433,158.5135,8358.0
2019-01-04 09:55:00,167.55,167.91,167.37,167.91,13494.0,158.4284,158.7688,158.2582,158.7688,13494.0
2019-01-04 10:00:00,167.98,168.64,167.98,168.26,22542.0,158.8349,159.459,158.8349,159.0997,22542.0
2019-01-04 10:05:00,168.17,168.7,168.06,168.65,8196.0,159.0146,159.5157,158.9106,159.4685,8196.0
2019-01-04 10:10:00,168.6,168.74,168.05,168.05,6650.0,159.4212,159.5536,158.9011,158.9011,6650.0
2019-01-04 10:15:00,168.06,168.41,168.02,168.24,6300.0,158.9106,159.2415,158.8728,159.0808,6300.0
2019-01-04 10:20:00,168.13,168.99,167.83,168.99,34129.0,158.9768,159.79,158.6931,159.79,34129.0
2019-01-04 10:25:00,169.21,169.56,169.2,169.48,6089.0,159.998,160.3289,159.9885,160.2533,6089.0
2019-01-04 10:30:00,169.65,169.94,169.32,169.38,18611.0,160.414,160.6882,160.102,160.1587,18611.0
2019-01-04 10:35:00,169.25,169.57,169.09,169.2,10200.0,160.0358,160.3384,159.8845,159.9885,10200.0
2019-01-04 10:40:00,169.12,169.36,168.78,168.88,11955.0,159.9129,160.1398,159.5914,159.6859,11955.0
2019-01-04 10:45:00,168.88,169.19,168.62,168.64,7800.0,159.6859,159.9791,159.4401,159.459,7800.0
2019-01-04 10:50:00,168.65,169.06,168.39,168.64,14097.0,159.4685,159.8561,159.2226,159.459,14097.0
2019-01-04 10:55:00,168.72,169.13,168.63,169.13,20038.0,159.5347,159.9223,159.4496,159.9223,20038.0
2019-01-04 11:00:00,169.15,170.2,169.14,170.2,10590.0,159.9412,160.9341,159.9318,160.9341,10590.0
2019-01-04 11:05:00,170.06,170.25,169.71,170.25,9161.0,160.8017,160.9814,160.4708,160.9814,9161.0
2019-01-04 11:10:00,170.33,170.52,169.96,169.96,20986.0,161.057,161.2367,160.7072,160.7072,20986.0
2019-01-04 11:15:00,170.0,170.26,169.76,170.16,19500.0,160.745,160.9908,160.518,160.8963,19500.0
2019-01-04 11:20:00,170.16,170.18,169.61,169.62,7324.0,160.8963,160.9152,160.3762,160.3857,7324.0
2019-01-04 11:25:00,169.61,169.9,169.61,169.9,5956.0,160.3762,160.6504,160.3762,160.6504,5956.0
2019-01-04 11:30:00,169.84,170.27,169.73,170.27,10810.0,160.5937,161.0003,160.4897,161.0003,10810.0
2019-01-04 11:35:00,170.22,170.35,170.0,170.22,9226.0,160.953,161.0759,160.745,160.953,9226.0
2019-01-04 11:40:00,170.21,170.51,170.21,170.34,7097.0,160.9435,161.2272,160.9435,161.0665,7097.0
2019-01-04 11:45:00,170.31,170.66,170.31,170.53,6607.0,161.0381,161.369,161.0381,161.2461,6607.0
2019-01-04 11:50:00,170.52,170.9,170.51,170.8,7599.0,161.2367,161.596,161.2272,161.5014,7599.0
2019-01-04 11:55:00,170.91,170.97,170.68,170.77,16318.0,161.6054,161.6622,161.388,161.4731,16318.0
2019-01-04 12:00:00,170.75,170.78,170.25,170.29,6371.0,161.4541,161.4825,160.9814,161.0192,6371.0
2019-01-04 12:05:00,170.39,170.82,170.38,170.77,4889.0,161.1137,161.5203,161.1043,161.4731,4889.0
2019-01-04 12:10:00,170.76,170.77,170.59,170.65,9000.0,161.4636,161.4731,161.3029,161.3596,9000.0
2019-01-04 12:15:00,170.66,170.77,170.63,170.67,22887.0,161.369,161.4731,161.3407,161.3785,22887.0
2019-01-04 12:20:00,170.86,171.36,170.85,171.17,4610.0,161.5582,162.0309,161.5487,161.8513,4610.0
2019-01-04 12:25:00,171.21,171.21,170.99,171.0,9624.0,161.8891,161.8891,161.6811,161.6905,9624.0
2019-01-04 12:30:00,171.07,171.07,170.8,170.96,3100.0,161.7567,161.7567,161.5014,161.6527,3100.0
2019-01-04 12:35:00,170.97,171.22,170.97,171.19,3600.0,161.6622,161.8986,161.6622,161.8702,3600.0
2019-01-04 12:40:00,171.27,171.33,171.11,171.33,5211.0,161.9458,162.0026,161.7945,162.0026,5211.0
2019-01-04 12:45:00,171.25,171.61,171.16,171.51,8041.0,161.9269,162.2673,161.8418,162.1728,8041.0
2019-01-04 12:50:00,171.59,171.82,171.56,171.69,5041.0,162.2484,162.4659,162.22,162.343,5041.0
2019-01-04 12:55:00,171.72,171.95,171.6,171.61,9904.0,162.3713,162.5888,162.2579,162.2673,9904.0
2019-01-04 13:00:00,171.72,171.89,171.64,171.75,8000.0,162.3713,162.5321,162.2957,162.3997,8000.0
2019-01-04 13:05:00,171.71,172.1,171.62,172.0,7766.0,162.3619,162.7306,162.2768,162.6361,7766.0
2019-01-04 13:10:00,172.04,172.04,171.58,171.58,6600.0,162.6739,162.6739,162.239,162.239,6600.0
2019-01-04 13:15:00,171.61,171.81,171.55,171.79,5114.0,162.2673,162.4564,162.2106,162.4375,5114.0
2019-01-04 13:20:00,171.83,171.94,171.67,171.67,12720.0,162.4753,162.5794,162.3241,162.3241,12720.0
2019-01-04 13:25:00,171.65,171.83,171.63,171.79,3686.0,162.3051,162.4753,162.2862,162.4375,3686.0
2019-01-04 13:30:00,171.86,172.11,171.83,172.0,11620.0,162.5037,162.7401,162.4753,162.6361,11620.0
2019-01-04 13:35:00,172.1,172.1,171.49,171.66,28735.0,162.7306,162.7306,162.1539,162.3146,28735.0
2019-01-04 13:40:00,171.66,171.82,171.65,171.73,106536.0,162.3146,162.4659,162.3051,162.3808,106536.0
2019-01-04 13:45:00,171.77,172.13,171.64,172.09,8621.0,162.4186,162.759,162.2957,162.7212,8621.0
2019-01-04 13:50:00,172.07,172.16,171.9,171.98,11961.0,162.7023,162.7874,162.5415,162.6172,11961.0
2019-01-04 13:55:00,171.98,171.98,171.8,171.92,4971.0,162.6172,162.6172,162.447,162.5604,4971.0
2019-01-04 14:00:00,172.06,172.06,171.72,171.91,10574.0,162.6928,162.6928,162.3713,162.551,10574.0
2019-01-04 14:05:00,171.93,172.0,171.72,171.77,10306.0,162.5699,162.6361,162.3713,162.4186,10306.0
2019-01-04 14:10:00,171.82,171.99,171.81,171.99,3772.0,162.4659,162.6266,162.4564,162.6266,3772.0
2019-01-04 14:15:00,171.97,172.11,171.82,172.04,25316.0,162.6077,162.7401,162.4659,162.6739,25316.0
2019-01-04 14:20:00,172.06,172.43,172.04,172.42,6468.0,162.6928,163.0427,162.6739,163.0332,6468.0
2019-01-04 14:25:00,172.41,172.61,172.34,172.59,11438.0,163.0238,163.2129,162.9576,163.194,11438.0
2019-01-04 14:30:00,172.61,172.75,172.44,172.73,12890.0,163.2129,163.3453,163.0521,163.3263,12890.0
2019-01-04 14:35:00,172.73,172.78,172.58,172.74,6100.0,163.3263,163.3736,163.1845,163.3358,6100.0
2019-01-04 14:40:00,172.78,172.92,172.6,172.7,9863.0,163.3736,163.506,163.2034,163.298,9863.0
2019-01-04 14:45:00,172.71,172.71,172.12,172.43,9454.0,163.3074,163.3074,162.7496,163.0427,9454.0
2019-01-04 14:50:00,172.36,172.44,172.1,172.16,8576.0,162.9765,163.0521,162.7306,162.7874,8576.0
2019-01-04 14:55:00,172.13,172.27,171.91,172.02,11803.0,162.759,162.8914,162.551,162.655,11803.0
2019-01-04 15:00:00,172.11,172.53,172.11,172.47,10669.0,162.7401,163.1372,162.7401,163.0805,10669.0
2019-01-04 15:05:00,172.46,172.56,172.16,172.16,8011.0,163.071,163.1656,162.7874,162.7874,8011.0
2019-01-04 15:10:00,172.18,172.39,172.14,172.39,9076.0,162.8063,163.0049,162.7685,163.0049,9076.0
2019-01-04 15:15:00,172.4,172.59,172.14,172.21,17057.0,163.0143,163.194,162.7685,162.8347,17057.0
2019-01-04 15:20:00,172.25,172.25,171.65,171.71,12205.0,162.8725,162.8725,162.3051,162.3619,12205.0
2019-01-04 15:25:00,171.69,171.9,171.61,171.82,10602.0,162.343,162.5415,162.2673,162.4659,10602.0
2019-01-04 15:30:00,171.76,172.11,171.71,172.09,12300.0,162.4092,162.7401,162.3619,162.7212,12300.0
2019-01-04 15:35:00,172.11,172.17,171.86,171.92,15529.0,162.7401,162.7968,162.5037,162.5604,15529.0
2019-01-04 15:40:00,171.93,171.97,171.8,171.96,13889.0,162.5699,162.6077,162.447,162.5983,13889.0
2019-01-04 15:45:00,171.98,172.22,171.96,172.08,23539.0,162.6172,162.8441,162.5983,162.7117,23539.0
2019-01-04 15:50:00,172.07,172.18,171.95,171.95,22828.0,162.7023,162.8063,162.5888,162.5888,22828.0
2019-01-04 15:55:00,172.02,172.43,172.02,172.24,52103.0,162.655,163.0427,162.655,162.863,52103.0
2019-01-07 09:30:00,171.91,172.7,171.91,172.7,13419.0,162.551,163.298,162.551,163.298,13419.0
2019-01-07 09:35:00,172.82,172.91,172.03,172.91,14487.0,163.4114,163.4965,162.6645,163.4965,14487.0
2019-01-07 09:40:00,172.97,173.67,172.91,173.67,11537.0,163.5533,164.2152,163.4965,164.2152,11537.0
2019-01-07 09:45:00,173.67,173.79,172.91,172.91,5691.0,164.2152,164.3286,163.4965,163.4965,5691.0
2019-01-07 09:50:00,172.94,172.99,172.38,172.72,11911.0,163.5249,163.5722,162.9954,163.3169,11911.0
2019-01-07 09:55:00,172.77,173.11,172.68,173.11,5600.0,163.3642,163.6857,163.2791,163.6857,5600.0
2019-01-07 10:00:00,173.04,173.04,172.6,172.74,8854.0,163.6195,163.6195,163.2034,163.3358,8854.0
2019-01-07 10:05:00,172.68,172.73,172.25,172.28,12842.0,163.2791,163.3263,162.8725,162.9008,12842.0
2019-01-07 10:10:00,172.42,172.42,172.04,172.22,11700.0,163.0332,163.0332,162.6739,162.8441,11700.0
2019-01-07 10:15:00,172.22,172.62,172.07,172.53,10348.0,162.8441,163.2223,162.7023,163.1372,10348.0
2019-01-07 10:20:00,172.42,172.53,172.13,172.45,20518.0,163.0332,163.1372,162.759,163.0616,20518.0
2019-01-07 10:25:00,172.32,172.48,172.28,172.28,4834.0,162.9387,163.09,162.9008,162.9008,4834.0
2019-01-07 10:30:00,172.34,172.77,172.34,172.77,4442.0,162.9576,163.3642,162.9576,163.3642,4442.0
2019-01-07 10:35:00,172.77,172.79,172.34,172.35,6440.0,163.3642,163.3831,162.9576,162.967,6440.0
2019-01-07 10:40:00,172.35,172.79,172.29,172.74,10329.0,162.967,163.3831,162.9103,163.3358,10329.0
2019-01-07 10:45:00,172.68,172.83,172.52,172.77,14931.0,163.2791,163.4209,163.1278,163.3642,14931.0
2019-01-07 10:50:00,172.74,172.83,172.63,172.81,6518.0,163.3358,163.4209,163.2318,163.402,6518.0
2019-01-07 10:55:00,172.77,172.85,172.53,172.72,10330.0,163.3642,163.4398,163.1372,163.3169,10330.0
2019-01-07 11:00:00,172.68,172.82,172.49,172.58,17170.0,163.2791,163.4114,163.0994,163.1845,17170.0
2019-01-07 11:05:00,172.59,172.84,172.49,172.82,17784.0,163.194,163.4304,163.0994,163.4114,17784.0
2019-01-07 11:10:00,172.89,173.17,172.89,173.09,7993.0,163.4776,163.7424,163.4776,163.6667,7993.0
2019-01-07 11:15:00,173.06,173.31,173.02,173.24,3781.0,163.6384,163.8748,163.6006,163.8086,3781.0
2019-01-07 11:20:00,173.19,173.32,173.09,173.2,6551.0,163.7613,163.8842,163.6667,163.7708,6551.0
2019-01-07 11:25:00,173.16,173.2,172.91,172.97,6784.0,163.7329,163.7708,163.4965,163.5533,6784.0
2019-01-07 11:30:00,172.98,173.08,172.85,172.99,6838.0,163.5627,163.6573,163.4398,163.5722,6838.0
2019-01-07 11:35:00,173.06,173.37,173.06,173.35,6609.0,163.6384,163.9315,163.6384,163.9126,6609.0
2019-01-07 11:40:00,173.32,173.55,173.26,173.55,2740.0,163.8842,164.1017,163.8275,164.1017,2740.0
2019-01-07 11:45:00,173.6,173.75,173.54,173.66,5764.0,164.149,164.2908,164.0923,164.2057,5764.0
2019-01-07 11:50:00,173.63,173.72,173.6,173.6,4233.0,164.1774,164.2625,164.149,164.149,4233.0
2019-01-07 11:55:00,173.71,173.77,173.7,173.71,800.0,164.253,164.3097,164.2435,164.253,800.0
2019-01-07 12:00:00,173.76,173.92,173.73,173.8,7030.0,164.3003,164.4516,164.2719,164.3381,7030.0
2019-01-07 12:05:00,173.83,173.86,173.55,173.65,5633.0,164.3665,164.3948,164.1017,164.1963,5633.0
2019-01-07 12:10:00,173.62,173.73,173.57,173.65,5077.0,164.1679,164.2719,164.1206,164.1963,5077.0
2019-01-07 12:15:00,173.65,173.77,173.6,173.6,5428.0,164.1963,164.3097,164.149,164.149,5428.0
2019-01-07 12:20:00,173.66,173.91,173.66,173.84,4806.0,164.2057,164.4421,164.2057,164.3759,4806.0
2019-01-07 12:25:00,173.84,174.14,173.84,174.05,6800.0,164.3759,164.6596,164.3759,164.5745,6800.0
2019-01-07 12:30:00,174.11,174.29,173.97,174.26,6653.0,164.6312,164.8014,164.4988,164.7731,6653.0
2019-01-07 12:35:00,174.19,174.22,174.08,174.2,5528.0,164.7069,164.7352,164.6029,164.7163,5528.0
2019-01-07 12:40:00,174.24,174.29,174.16,174.17,5348.0,164.7541,164.8014,164.6785,164.688,5348.0
2019-01-07 12:45:00,174.22,174.33,174.16,174.25,6774.0,164.7352,164.8392,164.6785,164.7636,6774.0
2019-01-07 12:50:00,174.29,174.54,174.15,174.48,12303.0,164.8014,165.0378,164.669,164.9811,12303.0
2019-01-07 12:55:00,174.5,174.77,174.46,174.61,13567.0,165.0,165.2553,164.9622,165.104,13567.0
2019-01-07 13:00:00,174.68,174.98,174.65,174.98,7929.0,165.1702,165.4539,165.1418,165.4539,7929.0
2019-01-07 13:05:00,174.94,174.94,174.8,174.89,7016.0,165.416,165.416,165.2837,165.3688,7016.0
2019-01-07 13:10:00,174.87,175.17,174.87,175.03,9828.0,165.3498,165.6335,165.3498,165.5011,9828.0
2019-01-07 13:15:00,175.06,175.32,175.05,175.27,20788.0,165.5295,165.7753,165.52,165.7281,20788.0
2019-01-07 13:20:00,175.25,175.3,175.02,175.02,3948.0,165.7092,165.7564,165.4917,165.4917,3948.0
2019-01-07 13:25:00,175.09,175.11,174.88,175.0,5276.0,165.5579,165.5768,165.3593,165.4728,5276.0
2019-01-07 13:30:00,175.05,175.08,174.91,175.08,7715.0,165.52,165.5484,165.3877,165.5484,7715.0
2019-01-07 13:35:00,175.12,175.23,174.92,174.95,8051.0,165.5862,165.6902,165.3971,165.4255,8051.0
2019-01-07 13:40:00,174.89,174.89,174.61,174.82,8467.0,165.3688,165.3688,165.104,165.3026,8467.0
2019-01-07 13:45:00,174.8,174.81,174.34,174.45,7237.0,165.2837,165.2931,164.8487,164.9527,7237.0
2019-01-07 13:50:00,174.43,174.49,174.31,174.35,16674.0,164.9338,164.9905,164.8203,164.8582,16674.0
2019-01-07 13:55:00,174.37,174.42,174.22,174.22,5379.0,164.8771,164.9243,164.7352,164.7352,5379.0
2019-01-07 14:00:00,174.2,174.28,174.19,174.25,15298.0,164.7163,164.792,164.7069,164.7636,15298.0
2019-01-07 14:05:00,174.24,174.5,174.11,174.21,27762.0,164.7541,165.0,164.6312,164.7258,27762.0
2019-01-07 14:10:00,174.21,174.21,174.04,174.17,4898.0,164.7258,164.7258,164.565,164.688,4898.0
2019-01-07 14:15:00,174.15,174.33,174.01,174.31,14728.0,164.669,164.8392,164.5367,164.8203,14728.0
2019-01-07 14:20:00,174.33,174.43,174.25,174.26,10362.0,164.8392,164.9338,164.7636,164.7731,10362.0
2019-01-07 14:25:00,174.25,174.31,174.07,174.1,2760.0,164.7636,164.8203,164.5934,164.6218,2760.0
2019-01-07 14:30:00,174.08,174.15,173.95,174.08,4200.0,164.6029,164.669,164.4799,164.6029,4200.0
2019-01-07 14:35:00,174.02,174.05,173.71,173.72,6679.0,164.5461,164.5745,164.253,164.2625,6679.0
2019-01-07 14:40:00,173.7,173.93,173.68,173.83,5346.0,164.2435,164.461,164.2246,164.3665,5346.0
2019-01-07 14:45:00,173.82,173.84,173.66,173.74,6970.0,164.357,164.3759,164.2057,164.2814,6970.0
2019-01-07 14:50:00,173.76,173.76,173.46,173.5,10756.0,164.3003,164.3003,164.0166,164.0544,10756.0
2019-01-07 14:55:00,173.5,173.57,173.36,173.46,9058.0,164.0544,164.1206,163.922,164.0166,9058.0
2019-01-07 15:00:00,173.42,173.9,173.41,173.9,20728.0,163.9788,164.4327,163.9693,164.4327,20728.0
2019-01-07 15:05:00,173.91,173.91,173.7,173.79,9823.0,164.4421,164.4421,164.2435,164.3286,9823.0
2019-01-07 15:10:00,173.82,173.93,173.74,173.92,6858.0,164.357,164.461,164.2814,164.4516,6858.0
2019-01-07 15:15:00,173.94,174.16,173.94,174.11,10605.0,164.4705,164.6785,164.4705,164.6312,10605.0
2019-01-07 15:20:00,174.14,174.16,174.02,174.09,9180.0,164.6596,164.6785,164.5461,164.6123,9180.0
2019-01-07 15:25:00,174.06,174.28,174.04,174.19,10955.0,164.5839,164.792,164.565,164.7069,10955.0
2019-01-07 15:30:00,174.21,174.25,173.77,173.99,12523.0,164.7258,164.7636,164.3097,164.5178,12523.0
2019-01-07 15:35:00,173.95,174.23,173.93,174.05,11884.0,164.4799,164.7447,164.461,164.5745,11884.0
2019-01-07 15:40:00,174.01,174.1,173.89,173.98,15142.0,164.5367,164.6218,164.4232,164.5083,15142.0
2019-01-07 15:45:00,173.99,174.27,173.98,174.16,24363.0,164.5178,164.7825,164.5083,164.6785,24363.0
2019-01-07 15:50:00,174.15,174.18,173.87,173.94,22562.0,164.669,164.6974,164.4043,164.4705,22562.0
2019-01-07 15:55:00,173.95,174.1,173.57,173.7,62143.0,164.4799,164.6218,164.1206,164.2435,62143.0
2019-01-08 09:30:00,175.0,175.0,174.3,174.53,18351.0,165.4728,165.4728,164.8109,165.0284,18351.0
2019-01-08 09:35:00,174.48,175.05,174.28,174.54,18614.0,164.9811,165.52,164.792,165.0378,18614.0
2019-01-08 09:40:00,174.55,174.69,173.62,174.22,14253.0,165.0473,165.1796,164.1679,164.7352,14253.0
2019-01-08 09:45:00,174.18,174.41,174.0,174.38,16244.0,164.6974,164.9149,164.5272,164.8865,16244.0
2019-01-08 09:50:00,174.33,174.52,174.0,174.03,22900.0,164.8392,165.0189,164.5272,164.5556,22900.0
2019-01-08 09:55:00,174.03,174.3,173.72,173.81,9700.0,164.5556,164.8109,164.2625,164.3476,9700.0
2019-01-08 10:00:00,173.87,174.84,173.8,174.76,14756.0,164.4043,165.3215,164.3381,165.2458,14756.0
2019-01-08 10:05:00,174.65,174.73,174.29,174.3,6185.0,165.1418,165.2175,164.8014,164.8109,6185.0
2019-01-08 10:10:00,174.29,174.35,173.52,173.56,13800.0,164.8014,164.8582,164.0733,164.1112,13800.0
2019-01-08 10:15:00,173.61,173.95,173.42,173.72,20957.0,164.1584,164.4799,163.9788,164.2625,20957.0
2019-01-08 10:20:00,173.68,174.22,173.67,173.96,20700.0,164.2246,164.7352,164.2152,164.4894,20700.0
2019-01-08 10:25:00,174.06,174.47,173.98,174.47,14700.0,164.5839,164.9716,164.5083,164.9716,14700.0
2019-01-08 10:30:00,174.48,174.5,173.64,173.93,18886.0,164.9811,165.0,164.1868,164.461,18886.0
2019-01-08 10:35:00,173.94,174.03,173.59,173.94,9925.0,164.4705,164.5556,164.1395,164.4705,9925.0
2019-01-08 10:40:00,174.03,174.03,173.4,173.4,14027.0,164.5556,164.5556,163.9599,163.9599,14027.0
2019-01-08 10:45:00,173.44,173.72,173.27,173.66,11552.0,163.9977,164.2625,163.8369,164.2057,11552.0
2019-01-08 10:50:00,173.67,173.73,173.26,173.5,17835.0,164.2152,164.2719,163.8275,164.0544,17835.0
2019-01-08 10:55:00,173.46,173.76,173.43,173.58,15116.0,164.0166,164.3003,163.9882,164.1301,15116.0
2019-01-08 11:00:00,173.62,174.03,173.58,173.94,16718.0,164.1679,164.5556,164.1301,164.4705,16718.0
2019-01-08 11:05:00,174.0,174.12,173.67,173.79,11565.0,164.5272,164.6407,164.2152,164.3286,11565.0
2019-01-08 11:10:00,173.77,173.79,173.25,173.45,11412.0,164.3097,164.3286,163.818,164.0072,11412.0
2019-01-08 11:15:00,173.34,173.88,173.27,173.88,17120.0,163.9031,164.4137,163.8369,164.4137,17120.0
2019-01-08 11:20:00,173.88,174.03,173.66,173.99,11003.0,164.4137,164.5556,164.2057,164.5178,11003.0
2019-01-08 11:25:00,174.0,174.04,173.46,173.75,13300.0,164.5272,164.565,164.0166,164.2908,13300.0
2019-01-08 11:30:00,173.7,173.91,173.42,173.59,15321.0,164.2435,164.4421,163.9788,164.1395,15321.0
2019-01-08 11:35:00,173.5,173.61,173.24,173.3,8008.0,164.0544,164.1584,163.8086,163.8653,8008.0
2019-01-08 11:40:00,173.3,173.4,173.05,173.15,7617.0,163.8653,163.9599,163.6289,163.7235,7617.0
2019-01-08 11:45:00,173.14,173.35,173.13,173.31,12179.0,163.714,163.9126,163.7046,163.8748,12179.0
2019-01-08 11:50:00,173.3,173.42,173.2,173.42,7515.0,163.8653,163.9788,163.7708,163.9788,7515.0
2019-01-08 11:55:00,173.48,173.73,173.38,173.68,5970.0,164.0355,164.2719,163.941,164.2246,5970.0
2019-01-08 12:00:00,173.64,173.8,173.48,173.69,14253.0,164.1868,164.3381,164.0355,164.2341,14253.0
2019-01-08 12:05:00,173.69,173.78,173.62,173.67,5446.0,164.2341,164.3192,164.1679,164.2152,5446.0
2019-01-08 12:10:00,173.64,173.8,173.56,173.8,17336.0,164.1868,164.3381,164.1112,164.3381,17336.0
2019-01-08 12:15:00,173.79,174.18,173.78,174.12,20864.0,164.3286,164.6974,164.3192,164.6407,20864.0
2019-01-08 12:20:00,174.15,174.15,173.95,174.15,12247.0,164.669,164.669,164.4799,164.669,12247.0
2019-01-08 12:25:00,174.15,174.46,174.14,174.23,5400.0,164.669,164.9622,164.6596,164.7447,5400.0
2019-01-08 12:30:00,174.24,174.26,173.91,173.95,8040.0,164.7541,164.7731,164.4421,164.4799,8040.0
2019-01-08 12:35:00,173.93,173.98,173.52,173.59,13817.0,164.461,164.5083,164.0733,164.1395,13817.0
2019-01-08 12:40:00,173.51,173.97,173.51,173.89,8400.0,164.0639,164.4988,164.0639,164.4232,8400.0
2019-01-08 12:45:00,173.97,174.08,173.48,173.48,15801.0,164.4988,164.6029,164.0355,164.0355,15801.0
2019-01-08 12:50:00,173.44,173.73,173.37,173.69,6259.0,163.9977,164.2719,163.9315,164.2341,6259.0
2019-01-08 12:55:00,173.66,174.03,173.57,173.97,8941.0,164.2057,164.5556,164.1206,164.4988,8941.0
2019-01-08 13:00:00,173.94,174.11,173.75,174.06,8766.0,164.4705,164.6312,164.2908,164.5839,8766.0
2019-01-08 13:05:00,174.0,174.11,173.94,174.03,11509.0,164.5272,164.6312,164.4705,164.5556,11509.0
2019-01-08 13:10:00,174.06,174.21,173.93,174.07,6505.0,164.5839,164.7258,164.461,164.5934,6505.0
2019-01-08 13:15:00,174.12,174.25,174.02,174.12,6436.0,164.6407,164.7636,164.5461,164.6407,6436.0
2019-01-08 13:20:00,174.12,174.17,174.03,174.1,5803.0,164.6407,164.688,164.5556,164.6218,5803.0
2019-01-08 13:25:00,174.12,174.3,174.02,174.24,8500.0,164.6407,164.8109,164.5461,164.7541,8500.0
2019-01-08 13:30:00,174.23,174.52,174.17,174.52,8678.0,164.7447,165.0189,164.688,165.0189,8678.0
2019-01-08 13:35:00,174.5,174.64,174.35,174.46,8025.0,165.0,165.1324,164.8582,164.9622,8025.0
2019-01-08 13:40:00,174.46,174.52,174.28,174.3,7399.0,164.9622,165.0189,164.792,164.8109,7399.0
2019-01-08 13:45:00,174.29,174.32,173.95,174.3,9137.0,164.8014,164.8298,164.4799,164.8109,9137.0
2019-01-08 13:50:00,174.21,174.62,174.21,174.56,7305.0,164.7258,165.1135,164.7258,165.0567,7305.0
2019-01-08 13:55:00,174.62,174.69,174.4,174.41,5410.0,165.1135,165.1796,164.9054,164.9149,5410.0
2019-01-08 14:00:00,174.43,174.56,174.28,174.4,6200.0,164.9338,165.0567,164.792,164.9054,6200.0
2019-01-08 14:05:00,174.46,174.66,174.37,174.53,8539.0,164.9622,165.1513,164.8771,165.0284,8539.0
2019-01-08 14:10:00,174.59,174.66,174.55,174.59,3800.0,165.0851,165.1513,165.0473,165.0851,3800.0
2019-01-08 14:15:00,174.6,174.72,174.49,174.61,5922.0,165.0945,165.208,164.9905,165.104,5922.0
2019-01-08 14:20:00,174.6,174.66,174.39,174.39,4510.0,165.0945,165.1513,164.896,164.896,4510.0
2019-01-08 14:25:00,174.42,174.48,174.18,174.28,7500.0,164.9243,164.9811,164.6974,164.792,7500.0
2019-01-08 14:30:00,174.29,174.54,174.25,174.46,4082.0,164.8014,165.0378,164.7636,164.9622,4082.0
2019-01-08 14:35:00,174.44,174.66,174.37,174.66,4515.0,164.9433,165.1513,164.8771,165.1513,4515.0
2019-01-08 14:40:00,174.65,174.85,174.65,174.8,8050.0,165.1418,165.3309,165.1418,165.2837,8050.0
2019-01-08 14:45:00,174.78,174.96,174.62,174.89,11951.0,165.2647,165.4349,165.1135,165.3688,11951.0
2019-01-08 14:50:00,174.79,174.81,174.41,174.52,6230.0,165.2742,165.2931,164.9149,165.0189,6230.0
2019-01-08 14:55:00,174.49,174.54,174.29,174.42,5610.0,164.9905,165.0378,164.8014,164.9243,5610.0
2019-01-08 15:00:00,174.36,174.61,174.32,174.42,9324.0,164.8676,165.104,164.8298,164.9243,9324.0
2019-01-08 15:05:00,174.49,174.51,174.01,174.46,7227.0,164.9905,165.0094,164.5367,164.9622,7227.0
2019-01-08 15:10:00,174.36,174.53,174.35,174.5,10155.0,164.8676,165.0284,164.8582,165.0,10155.0
2019-01-08 15:15:00,174.54,174.57,174.39,174.47,6514.0,165.0378,165.0662,164.896,164.9716,6514.0
2019-01-08 15:20:00,174.47,174.64,174.38,174.57,11039.0,164.9716,165.1324,164.8865,165.0662,11039.0
2019-01-08 15:25:00,174.61,174.72,174.53,174.72,10057.0,165.104,165.208,165.0284,165.208,10057.0
2019-01-08 15:30:00,174.74,174.87,174.65,174.87,7103.0,165.2269,165.3498,165.1418,165.3498,7103.0
2019-01-08 15:35:00,174.92,174.97,174.81,174.87,11932.0,165.3971,165.4444,165.2931,165.3498,11932.0
2019-01-08 15:40:00,174.85,174.85,174.54,174.78,15797.0,165.3309,165.3309,165.0378,165.2647,15797.0
2019-01-08 15:45:00,174.78,174.88,174.68,174.72,14598.0,165.2647,165.3593,165.1702,165.208,14598.0
2019-01-08 15:50:00,174.71,174.77,174.58,174.75,20586.0,165.1986,165.2553,165.0756,165.2364,20586.0
2019-01-08 15:55:00,174.75,175.25,174.66,175.22,78820.0,165.2364,165.7092,165.1513,165.6808,78820.0
2019-01-09 09:30:00,175.14,175.9,175.11,175.69,22428.0,165.6051,166.3238,165.5768,166.1252,22428.0
2019-01-09 09:35:00,175.91,176.29,175.82,176.19,12265.0,166.3332,166.6925,166.2481,166.598,12265.0
2019-01-09 09:40:00,176.1,176.23,175.63,175.94,10143.0,166.5129,166.6358,166.0685,166.3616,10143.0
2019-01-09 09:45:00,175.91,176.03,175.45,175.7,9403.0,166.3332,166.4467,165.8983,166.1347,9403.0
2019-01-09 09:50:00,175.64,175.81,175.54,175.76,8728.0,166.0779,166.2387,165.9834,166.1914,8728.0
2019-01-09 09:55:00,175.7,175.7,175.32,175.43,7637.0,166.1347,166.1347,165.7753,165.8794,7637.0
2019-01-09 10:00:00,175.46,175.77,175.35,175.72,10047.0,165.9077,166.2008,165.8037,166.1536,10047.0
2019-01-09 10:05:00,175.78,175.78,175.11,175.25,7995.0,166.2103,166.2103,165.5768,165.7092,7995.0
2019-01-09 10:10:00,175.3,175.38,174.97,174.97,11642.0,165.7564,165.8321,165.4444,165.4444,11642.0
2019-01-09 10:15:00,174.92,175.03,174.7,174.76,8728.0,165.3971,165.5011,165.1891,165.2458,8728.0
2019-01-09 10:20:00,174.92,174.96,174.75,174.89,6969.0,165.3971,165.4349,165.2364,165.3688,6969.0
2019-01-09 10:25:00,174.85,174.93,174.67,174.91,6800.0,165.3309,165.4066,165.1607,165.3877,6800.0
2019-01-09 10:30:00,174.88,174.92,174.47,174.65,6573.0,165.3593,165.3971,164.9716,165.1418,6573.0
2019-01-09 10:35:00,174.74,174.88,174.52,174.6,6100.0,165.2269,165.3593,165.0189,165.0945,6100.0
2019-01-09 10:40:00,174.55,174.55,173.9,173.99,7235.0,165.0473,165.0473,164.4327,164.5178,7235.0
2019-01-09 10:45:00,173.91,174.05,173.77,173.91,12135.0,164.4421,164.5745,164.3097,164.4421,12135.0
2019-01-09 10:50:00,173.91,174.08,173.85,173.87,7443.0,164.4421,164.6029,164.3854,164.4043,7443.0
2019-01-09 10:55:00,173.8,174.0,173.71,173.99,5110.0,164.3381,164.5272,164.253,164.5178,5110.0
2019-01-09 11:00:00,173.97,174.4,173.86,174.28,7120.0,164.4988,164.9054,164.3948,164.792,7120.0
2019-01-09 11:05:00,174.42,174.42,173.99,174.0,6020.0,164.9243,164.9243,164.5178,164.5272,6020.0
2019-01-09 11:10:00,173.94,174.01,173.73,173.86,9668.0,164.4705,164.5367,164.2719,164.3948,9668.0
2019-01-09 11:15:00,173.9,174.12,173.67,174.01,12663.0,164.4327,164.6407,164.2152,164.5367,12663.0
2019-01-09 11:20:00,173.96,174.23,173.79,174.18,12226.0,164.4894,164.7447,164.3286,164.6974,12226.0
2019-01-09 11:25:00,174.13,174.22,173.97,174.08,19076.0,164.6501,164.7352,164.4988,164.6029,19076.0
2019-01-09 11:30:00,174.08,174.14,173.85,173.93,10002.0,164.6029,164.6596,164.3854,164.461,10002.0
2019-01-09 11:35:00,174.07,174.07,173.79,173.96,7244.0,164.5934,164.5934,164.3286,164.4894,7244.0
2019-01-09 11:40:00,173.95,174.07,173.95,174.07,4711.0,164.4799,164.5934,164.4799,164.5934,4711.0
2019-01-09 11:45:00,174.03,174.39,174.03,174.37,11509.0,164.5556,164.896,164.5556,164.8771,11509.0
2019-01-09 11:50:00,174.3,174.54,174.29,174.47,6147.0,164.8109,165.0378,164.8014,164.9716,6147.0
2019-01-09 11:55:00,174.47,174.53,174.2,174.38,4807.0,164.9716,165.0284,164.7163,164.8865,4807.0
2019-01-09 12:00:00,174.36,174.79,174.35,174.76,6352.0,164.8676,165.2742,164.8582,165.2458,6352.0
2019-01-09 12:05:00,174.75,174.77,174.52,174.52,3200.0,165.2364,165.2553,165.0189,165.0189,3200.0
2019-01-09 12:10:00,174.53,174.6,174.42,174.54,4234.0,165.0284,165.0945,164.9243,165.0378,4234.0
2019-01-09 12:15:00,174.6,174.64,174.49,174.56,4400.0,165.0945,165.1324,164.9905,165.0567,4400.0
2019-01-09 12:20:00,174.6,174.62,174.52,174.55,3800.0,165.0945,165.1135,165.0189,165.0473,3800.0
2019-01-09 12:25:00,174.54,174.62,174.36,174.36,4900.0,165.0378,165.1135,164.8676,164.8676,4900.0
2019-01-09 12:30:00,174.36,174.56,174.3,174.56,10204.0,164.8676,165.0567,164.8109,165.0567,10204.0
2019-01-09 12:35:00,174.51,174.86,174.51,174.82,6172.0,165.0094,165.3404,165.0094,165.3026,6172.0
2019-01-09 12:40:00,174.82,174.82,174.64,174.77,2054.0,165.3026,165.3026,165.1324,165.2553,2054.0
2019-01-09 12:45:00,174.84,175.13,174.82,175.07,8500.0,165.3215,165.5957,165.3026,165.539,8500.0
2019-01-09 12:50:00,175.01,175.16,175.01,175.04,3547.0,165.4822,165.6241,165.4822,165.5106,3547.0
2019-01-09 12:55:00,175.05,175.25,175.0,175.21,7847.0,165.52,165.7092,165.4728,165.6713,7847.0
2019-01-09 13:00:00,175.24,175.25,175.04,175.07,4537.0,165.6997,165.7092,165.5106,165.539,4537.0
2019-01-09 13:05:00,175.07,175.11,174.97,175.11,16241.0,165.539,165.5768,165.4444,165.5768,16241.0
2019-01-09 13:10:00,175.09,175.11,174.99,175.11,6503.0,165.5579,165.5768,165.4633,165.5768,6503.0
2019-01-09 13:15:00,175.14,175.33,175.14,175.31,4780.0,165.6051,165.7848,165.6051,165.7659,4780.0
2019-01-09 13:20:00,175.29,175.4,175.28,175.33,2600.0,165.747,165.851,165.7375,165.7848,2600.0
2019-01-09 13:25:00,175.26,175.26,174.99,175.06,3950.0,165.7186,165.7186,165.4633,165.5295,3950.0
2019-01-09 13:30:00,175.07,175.17,174.91,174.93,4948.0,165.539,165.6335,165.3877,165.4066,4948.0
2019-01-09 13:35:00,175.0,175.03,174.91,174.91,4875.0,165.4728,165.5011,165.3877,165.3877,4875.0
2019-01-09 13:40:00,174.94,175.0,174.89,174.94,6590.0,165.416,165.4728,165.3688,165.416,6590.0
2019-01-09 13:45:00,174.95,174.96,174.82,174.82,4100.0,165.4255,165.4349,165.3026,165.3026,4100.0
2019-01-09 13:50:00,174.81,174.81,174.51,174.54,8023.0,165.2931,165.2931,165.0094,165.0378,8023.0
2019-01-09 13:55:00,174.53,174.56,174.44,174.55,3705.0,165.0284,165.0567,164.9433,165.0473,3705.0
2019-01-09 14:00:00,174.56,174.6,174.36,174.53,20786.0,165.0567,165.0945,164.8676,165.0284,20786.0
2019-01-09 14:05:00,174.61,174.7,174.55,174.7,11521.0,165.104,165.1891,165.0473,165.1891,11521.0
2019-01-09 14:10:00,174.64,174.81,174.51,174.51,6975.0,165.1324,165.2931,165.0094,165.0094,6975.0
2019-01-09 14:15:00,174.58,174.6,174.12,174.12,10606.0,165.0756,165.0945,164.6407,164.6407,10606.0
2019-01-09 14:20:00,174.09,174.16,173.85,173.98,13234.0,164.6123,164.6785,164.3854,164.5083,13234.0
2019-01-09 14:25:00,173.96,174.14,173.94,174.06,9344.0,164.4894,164.6596,164.4705,164.5839,9344.0
2019-01-09 14:30:00,174.06,174.19,173.94,174.04,5956.0,164.5839,164.7069,164.4705,164.565,5956.0
2019-01-09 14:35:00,174.04,174.14,173.89,174.09,11864.0,164.565,164.6596,164.4232,164.6123,11864.0
2019-01-09 14:40:00,174.08,174.22,173.97,174.2,10806.0,164.6029,164.7352,164.4988,164.7163,10806.0
2019-01-09 14:45:00,174.2,174.34,174.07,174.24,9859.0,164.7163,164.8487,164.5934,164.7541,9859.0
2019-01-09 14:50:00,174.25,174.26,174.1,174.1,9544.0,164.7636,164.7731,164.6218,164.6218,9544.0
2019-01-09 14:55:00,174.1,174.1,173.87,173.89,7705.0,164.6218,164.6218,164.4043,164.4232,7705.0
2019-01-09 15:00:00,173.94,174.1,173.84,173.98,13034.0,164.4705,164.6218,164.3759,164.5083,13034.0
2019-01-09 15:05:00,173.98,173.98,173.75,173.81,10049.0,164.5083,164.5083,164.2908,164.3476,10049.0
2019-01-09 15:10:00,173.81,173.93,173.73,173.77,13159.0,164.3476,164.461,164.2719,164.3097,13159.0
2019-01-09 15:15:00,173.78,173.98,173.78,173.9,11823.0,164.3192,164.5083,164.3192,164.4327,11823.0
2019-01-09 15:20:00,173.94,174.0,173.86,173.9,9051.0,164.4705,164.5272,164.3948,164.4327,9051.0
2019-01-09 15:25:00,173.87,173.98,173.8,173.88,11615.0,164.4043,164.5083,164.3381,164.4137,11615.0
2019-01-09 15:30:00,173.83,174.09,173.69,174.09,19602.0,164.3665,164.6123,164.2341,164.6123,19602.0
2019-01-09 15:35:00,174.05,174.05,173.74,173.74,16726.0,164.5745,164.5745,164.2814,164.2814,16726.0
2019-01-09 15:40:00,173.75,173.8,173.54,173.68,11137.0,164.2908,164.3381,164.0923,164.2246,11137.0
2019-01-09 15:45:00,173.65,173.72,173.32,173.45,22997.0,164.1963,164.2625,163.8842,164.0072,22997.0
2019-01-09 15:50:00,173.45,173.46,173.28,173.4,27439.0,164.0072,164.0166,163.8464,163.9599,27439.0
2019-01-09 15:55:00,173.37,173.79,173.36,173.64,84555.0,163.9315,164.3286,163.922,164.1868,84555.0
2019-01-10 09:30:00,173.42,173.72,172.9,173.22,28906.0,163.9788,164.2625,163.4871,163.7897,28906.0
2019-01-10 09:35:00,173.28,173.99,173.04,173.56,9546.0,163.8464,164.5178,163.6195,164.1112,9546.0
2019-01-10 09:40:00,173.42,173.52,173.23,173.27,5074.0,163.9788,164.0733,163.7991,163.8369,5074.0
2019-01-10 09:45:00,173.27,173.56,173.13,173.21,10005.0,163.8369,164.1112,163.7046,163.7802,10005.0
2019-01-10 09:50:00,173.05,173.45,173.05,173.29,12373.0,163.6289,164.0072,163.6289,163.8559,12373.0
2019-01-10 09:55:00,173.31,173.51,173.24,173.28,14524.0,163.8748,164.0639,163.8086,163.8464,14524.0
2019-01-10 10:00:00,173.25,173.51,173.16,173.25,7228.0,163.818,164.0639,163.7329,163.818,7228.0
2019-01-10 10:05:00,173.29,173.44,173.24,173.28,3200.0,163.8559,163.9977,163.8086,163.8464,3200.0
2019-01-10 10:10:00,173.42,173.54,173.33,173.36,11217.0,163.9788,164.0923,163.8937,163.922,11217.0
2019-01-10 10:15:00,173.52,173.52,173.04,173.38,6577.0,164.0733,164.0733,163.6195,163.941,6577.0
2019-01-10 10:20:00,173.44,173.75,173.44,173.64,18800.0,163.9977,164.2908,163.9977,164.1868,18800.0
2019-01-10 10:25:00,173.66,173.9,173.57,173.86,13612.0,164.2057,164.4327,164.1206,164.3948,13612.0
2019-01-10 10:30:00,173.86,174.06,173.74,174.0,9000.0,164.3948,164.5839,164.2814,164.5272,9000.0
2019-01-10 10:35:00,173.89,174.32,173.78,174.32,28156.0,164.4232,164.8298,164.3192,164.8298,28156.0
2019-01-10 10:40:00,174.35,174.54,174.3,174.52,10332.0,164.8582,165.0378,164.8109,165.0189,10332.0
2019-01-10 10:45:00,174.45,174.69,174.35,174.55,14354.0,164.9527,165.1796,164.8582,165.0473,14354.0
2019-01-10 10:50:00,174.55,175.02,174.54,174.88,36841.0,165.0473,165.4917,165.0378,165.3593,36841.0
2019-01-10 10:55:00,174.91,175.06,174.76,175.03,11648.0,165.3877,165.5295,165.2458,165.5011,11648.0
2019-01-10 11:00:00,175.0,175.0,174.6,174.73,8636.0,165.4728,165.4728,165.0945,165.2175,8636.0
2019-01-10 11:05:00,174.8,175.15,174.76,175.11,7203.0,165.2837,165.6146,165.2458,165.5768,7203.0
2019-01-10 11:10:00,175.11,175.33,175.09,175.25,3380.0,165.5768,165.7848,165.5579,165.7092,3380.0
2019-01-10 11:15:00,175.16,175.26,175.11,175.2,4838.0,165.6241,165.7186,165.5768,165.6619,4838.0
2019-01-10 11:20:00,175.25,175.31,175.11,175.11,5121.0,165.7092,165.7659,165.5768,165.5768,5121.0
2019-01-10 11:25:00,175.03,175.03,174.79,174.89,5858.0,165.5011,165.5011,165.2742,165.3688,5858.0
2019-01-10 11:30:00,174.92,175.06,174.89,175.03,13824.0,165.3971,165.5295,165.3688,165.5011,13824.0
2019-01-10 11:35:00,175.03,175.06,174.94,174.98,36759.0,165.5011,165.5295,165.416,165.4539,36759.0
2019-01-10 11:40:00,175.0,175.09,174.84,174.92,5543.0,165.4728,165.5579,165.3215,165.3971,5543.0
2019-01-10 11:45:00,174.92,174.97,174.84,174.97,2213.0,165.3971,165.4444,165.3215,165.4444,2213.0
2019-01-10 11:50:00,174.89,174.92,174.71,174.84,3161.0,165.3688,165.3971,165.1986,165.3215,3161.0
2019-01-10 11:55:00,174.87,175.15,174.81,175.15,8005.0,165.3498,165.6146,165.2931,165.6146,8005.0
2019-01-10 12:00:00,175.16,175.38,174.92,174.93,5248.0,165.6241,165.8321,165.3971,165.4066,5248.0
2019-01-10 12:05:00,174.99,174.99,174.84,174.88,1600.0,165.4633,165.4633,165.3215,165.3593,1600.0
2019-01-10 12:10:00,174.88,175.05,174.88,175.03,2275.0,165.3593,165.52,165.3593,165.5011,2275.0
2019-01-10 12:15:00,175.08,175.08,174.92,175.0,3873.0,165.5484,165.5484,165.3971,165.4728,3873.0
2019-01-10 12:20:00,174.94,175.02,174.87,174.99,5200.0,165.416,165.4917,165.3498,165.4633,5200.0
2019-01-10 12:25:00,175.02,175.02,174.88,174.93,3476.0,165.4917,165.4917,165.3593,165.4066,3476.0
2019-01-10 12:30:00,174.92,175.0,174.89,174.93,1300.0,165.3971,165.4728,165.3688,165.4066,1300.0
2019-01-10 12:35:00,174.95,175.02,174.91,175.02,7721.0,165.4255,165.4917,165.3877,165.4917,7721.0
2019-01-10 12:40:00,174.98,175.0,174.9,175.0,3500.0,165.4539,165.4728,165.3782,165.4728,3500.0
2019-01-10 12:45:00,175.0,175.31,174.94,175.27,27136.0,165.4728,165.7659,165.416,165.7281,27136.0
2019-01-10 12:50:00,175.28,175.47,175.18,175.41,3802.0,165.7375,165.9172,165.643,165.8604,3802.0
2019-01-10 12:55:00,175.5,175.5,175.23,175.42,2500.0,165.9455,165.9455,165.6902,165.8699,2500.0
2019-01-10 13:00:00,175.36,175.41,175.17,175.17,2500.0,165.8132,165.8604,165.6335,165.6335,2500.0
2019-01-10 13:05:00,175.26,175.27,174.66,174.66,4335.0,165.7186,165.7281,165.1513,165.1513,4335.0
2019-01-10 13:10:00,174.68,174.68,174.5,174.53,4718.0,165.1702,165.1702,165.0,165.0284,4718.0
2019-01-10 13:15:00,174.47,174.56,174.32,174.45,5359.0,164.9716,165.0567,164.8298,164.9527,5359.0
2019-01-10 13:20:00,174.47,174.61,174.4,174.55,4035.0,164.9716,165.104,164.9054,165.0473,4035.0
2019-01-10 13:25:00,174.6,175.01,174.53,174.7,34988.0,165.0945,165.4822,165.0284,165.1891,34988.0
2019-01-10 13:30:00,174.7,174.82,174.56,174.82,16025.0,165.1891,165.3026,165.0567,165.3026,16025.0
2019-01-10 13:35:00,174.76,175.0,174.75,174.92,8542.0,165.2458,165.4728,165.2364,165.3971,8542.0
2019-01-10 13:40:00,174.93,174.98,174.78,174.97,10829.0,165.4066,165.4539,165.2647,165.4444,10829.0
2019-01-10 13:45:00,174.97,175.09,174.93,175.03,3641.0,165.4444,165.5579,165.4066,165.5011,3641.0
2019-01-10 13:50:00,175.06,175.1,174.87,174.9,7983.0,165.5295,165.5673,165.3498,165.3782,7983.0
2019-01-10 13:55:00,174.85,175.1,174.85,175.03,11955.0,165.3309,165.5673,165.3309,165.5011,11955.0
2019-01-10 14:00:00,175.05,175.28,175.04,175.27,7098.0,165.52,165.7375,165.5106,165.7281,7098.0
2019-01-10 14:05:00,175.3,175.56,175.28,175.56,4227.0,165.7564,166.0023,165.7375,166.0023,4227.0
2019-01-10 14:10:00,175.61,175.72,175.49,175.63,2887.0,166.0496,166.1536,165.9361,166.0685,2887.0
2019-01-10 14:15:00,175.63,175.73,175.58,175.73,4631.0,166.0685,166.163,166.0212,166.163,4631.0
2019-01-10 14:20:00,175.74,175.97,175.67,175.86,5952.0,166.1725,166.39,166.1063,166.2859,5952.0
2019-01-10 14:25:00,175.89,175.95,175.74,175.78,4210.0,166.3143,166.371,166.1725,166.2103,4210.0
2019-01-10 14:30:00,175.77,175.81,175.67,175.77,4950.0,166.2008,166.2387,166.1063,166.2008,4950.0
2019-01-10 14:35:00,175.75,175.88,175.67,175.79,4740.0,166.1819,166.3049,166.1063,166.2198,4740.0
2019-01-10 14:40:00,175.81,176.07,175.79,176.0,6880.0,166.2387,166.4845,166.2198,166.4183,6880.0
2019-01-10 14:45:00,176.03,176.06,175.7,175.77,5872.0,166.4467,166.4751,166.1347,166.2008,5872.0
2019-01-10 14:50:00,175.75,175.76,175.51,175.53,3183.0,166.1819,166.1914,165.955,165.9739,3183.0
2019-01-10 14:55:00,175.53,175.86,175.49,175.86,6430.0,165.9739,166.2859,165.9361,166.2859,6430.0
2019-01-10 15:00:00,175.85,176.13,175.81,176.04,9561.0,166.2765,166.5412,166.2387,166.4561,9561.0
2019-01-10 15:05:00,176.04,176.23,175.98,176.06,7371.0,166.4561,166.6358,166.3994,166.4751,7371.0
2019-01-10 15:10:00,175.96,176.19,175.86,176.19,9473.0,166.3805,166.598,166.2859,166.598,9473.0
2019-01-10 15:15:00,176.25,176.4,176.2,176.33,9159.0,166.6547,166.7965,166.6074,166.7304,9159.0
2019-01-10 15:20:00,176.28,176.46,176.2,176.3,14981.0,166.6831,166.8533,166.6074,166.702,14981.0
2019-01-10 15:25:00,176.36,176.58,176.36,176.55,9221.0,166.7587,166.9667,166.7587,166.9384,9221.0
2019-01-10 15:30:00,176.53,176.69,176.44,176.61,17510.0,166.9195,167.0708,166.8344,166.9951,17510.0
2019-01-10 15:35:00,176.61,176.82,176.54,176.77,16789.0,166.9951,167.1937,166.9289,167.1464,16789.0
2019-01-10 15:40:00,176.8,177.04,176.78,176.96,25472.0,167.1748,167.4017,167.1559,167.3261,25472.0
2019-01-10 15:45:00,176.99,177.11,176.94,176.99,26278.0,167.3544,167.4679,167.3072,167.3544,26278.0
2019-01-10 15:50:00,176.96,177.3,176.96,177.22,36200.0,167.3261,167.6476,167.3261,167.5719,36200.0
2019-01-10 15:55:00,177.22,177.24,177.06,177.11,67351.0,167.5719,167.5908,167.4206,167.4679,67351.0
2019-01-11 09:30:00,176.91,177.72,175.87,177.61,30648.0,167.2788,168.0447,166.2954,167.9407,30648.0
2019-01-11 09:35:00,177.46,177.46,176.61,176.74,12400.0,167.7988,167.7988,166.9951,167.118,12400.0
2019-01-11 09:40:00,176.64,176.97,176.41,176.54,14262.0,167.0235,167.3355,166.806,166.9289,14262.0
2019-01-11 09:45:00,176.71,176.71,175.95,176.14,6400.0,167.0897,167.0897,166.371,166.5507,6400.0
2019-01-11 09:50:00,176.04,176.54,176.04,176.27,10018.0,166.4561,166.9289,166.4561,166.6736,10018.0
2019-01-11 09:55:00,176.22,176.46,175.96,176.36,6700.0,166.6263,166.8533,166.3805,166.7587,6700.0
2019-01-11 10:00:00,176.36,176.37,176.03,176.09,5420.0,166.7587,166.7682,166.4467,166.5034,5420.0
2019-01-11 10:05:00,176.09,176.31,176.03,176.22,2757.0,166.5034,166.7114,166.4467,166.6263,2757.0
2019-01-11 10:10:00,176.29,176.29,176.07,176.14,2200.0,166.6925,166.6925,166.4845,166.5507,2200.0
2019-01-11 10:15:00,176.05,176.11,175.78,175.86,7849.0,166.4656,166.5223,166.2103,166.2859,7849.0
2019-01-11 10:20:00,175.86,175.93,175.78,175.91,5075.0,166.2859,166.3521,166.2103,166.3332,5075.0
2019-01-11 10:25:00,175.87,175.87,175.36,175.36,5500.0,166.2954,166.2954,165.8132,165.8132,5500.0
2019-01-11 10:30:00,175.33,175.37,175.17,175.29,6100.0,165.7848,165.8226,165.6335,165.747,6100.0
2019-01-11 10:35:00,175.3,175.46,175.26,175.38,35164.0,165.7564,165.9077,165.7186,165.8321,35164.0
2019-01-11 10:40:00,175.37,175.52,175.26,175.42,11602.0,165.8226,165.9645,165.7186,165.8699,11602.0
2019-01-11 10:45:00,175.41,175.44,175.31,175.33,18957.0,165.8604,165.8888,165.7659,165.7848,18957.0
2019-01-11 10:50:00,175.26,175.52,175.26,175.51,6332.0,165.7186,165.9645,165.7186,165.955,6332.0
2019-01-11 10:55:00,175.56,175.63,175.54,175.61,3828.0,166.0023,166.0685,165.9834,166.0496,3828.0
2019-01-11 11:00:00,175.64,175.73,175.51,175.53,6600.0,166.0779,166.163,165.955,165.9739,6600.0
2019-01-11 11:05:00,175.53,175.73,175.52,175.68,9400.0,165.9739,166.163,165.9645,166.1157,9400.0
2019-01-11 11:10:00,175.62,175.7,175.48,175.48,9900.0,166.059,166.1347,165.9266,165.9266,9900.0
2019-01-11 11:15:00,175.49,175.75,175.48,175.67,5542.0,165.9361,166.1819,165.9266,166.1063,5542.0
2019-01-11 11:20:00,175.64,175.87,175.57,175.75,4000.0,166.0779,166.2954,166.0117,166.1819,4000.0
2019-01-11 11:25:00,175.76,175.85,175.7,175.74,9494.0,166.1914,166.2765,166.1347,166.1725,9494.0
2019-01-11 11:30:00,175.69,175.84,175.68,175.81,2500.0,166.1252,166.267,166.1157,166.2387,2500.0
2019-01-11 11:35:00,175.86,175.9,175.74,175.76,3400.0,166.2859,166.3238,166.1725,166.1914,3400.0
2019-01-11 11:40:00,175.73,175.87,175.7,175.82,8335.0,166.163,166.2954,166.1347,166.2481,8335.0
2019-01-11 11:45:00,175.85,176.17,175.85,176.17,11600.0,166.2765,166.5791,166.2765,166.5791,11600.0
2019-01-11 11:50:00,176.14,176.14,175.89,176.05,6188.0,166.5507,166.5507,166.3143,166.4656,6188.0
2019-01-11 11:55:00,175.98,176.04,175.96,175.96,2674.0,166.3994,166.4561,166.3805,166.3805,2674.0
2019-01-11 12:00:00,175.97,176.06,175.93,175.97,4849.0,166.39,166.4751,166.3521,166.39,4849.0
2019-01-11 12:05:00,175.97,176.04,175.88,175.91,3912.0,166.39,166.4561,166.3049,166.3332,3912.0
2019-01-11 12:10:00,175.85,175.86,175.68,175.72,5420.0,166.2765,166.2859,166.1157,166.1536,5420.0
2019-01-11 12:15:00,175.72,175.8,175.64,175.75,21651.0,166.1536,166.2292,166.0779,166.1819,21651.0
2019-01-11 12:20:00,175.8,175.9,175.67,175.88,7350.0,166.2292,166.3238,166.1063,166.3049,7350.0
2019-01-11 12:25:00,175.79,175.97,175.79,175.92,4600.0,166.2198,166.39,166.2198,166.3427,4600.0
2019-01-11 12:30:00,175.92,175.96,175.79,175.93,2800.0,166.3427,166.3805,166.2198,166.3521,2800.0
2019-01-11 12:35:00,175.88,175.95,175.81,175.86,19964.0,166.3049,166.371,166.2387,166.2859,19964.0
2019-01-11 12:40:00,175.85,175.87,175.79,175.84,3780.0,166.2765,166.2954,166.2198,166.267,3780.0
2019-01-11 12:45:00,175.8,175.82,175.68,175.81,6433.0,166.2292,166.2481,166.1157,166.2387,6433.0
2019-01-11 12:50:00,175.77,175.85,175.76,175.8,4250.0,166.2008,166.2765,166.1914,166.2292,4250.0
2019-01-11 12:55:00,175.76,175.82,175.76,175.78,3246.0,166.1914,166.2481,166.1914,166.2103,3246.0
2019-01-11 13:00:00,175.78,175.86,175.73,175.81,6300.0,166.2103,166.2859,166.163,166.2387,6300.0
2019-01-11 13:05:00,175.86,175.89,175.67,175.7,6500.0,166.2859,166.3143,166.1063,166.1347,6500.0
2019-01-11 13:10:00,175.75,175.75,175.63,175.7,7471.0,166.1819,166.1819,166.0685,166.1347,7471.0
2019-01-11 13:15:00,175.7,175.93,175.63,175.78,15216.0,166.1347,166.3521,166.0685,166.2103,15216.0
2019-01-11 13:20:00,175.81,175.87,175.73,175.75,6378.0,166.2387,166.2954,166.163,166.1819,6378.0
2019-01-11 13:25:00,175.78,175.87,175.77,175.82,5503.0,166.2103,166.2954,166.2008,166.2481,5503.0
2019-01-11 13:30:00,175.8,175.91,175.79,175.87,10450.0,166.2292,166.3332,166.2198,166.2954,10450.0
2019-01-11 13:35:00,175.91,175.95,175.82,175.95,8973.0,166.3332,166.371,166.2481,166.371,8973.0
2019-01-11 13:40:00,175.95,176.1,175.95,176.07,9063.0,166.371,166.5129,166.371,166.4845,9063.0
2019-01-11 13:45:00,176.04,176.1,176.02,176.05,7800.0,166.4561,166.5129,166.4372,166.4656,7800.0
2019-01-11 13:50:00,176.05,176.29,176.03,176.29,12588.0,166.4656,166.6925,166.4467,166.6925,12588.0
2019-01-11 13:55:00,176.3,176.64,176.29,176.61,9988.0,166.702,167.0235,166.6925,166.9951,9988.0
2019-01-11 14:00:00,176.59,176.62,176.45,176.52,7938.0,166.9762,167.0046,166.8438,166.91,7938.0
2019-01-11 14:05:00,176.53,176.68,176.49,176.68,4339.0,166.9195,167.0613,166.8816,167.0613,4339.0
2019-01-11 14:10:00,176.59,176.66,176.48,176.55,10055.0,166.9762,167.0424,166.8722,166.9384,10055.0
2019-01-11 14:15:00,176.56,176.59,176.3,176.3,4232.0,166.9478,166.9762,166.702,166.702,4232.0
2019-01-11 14:20:00,176.34,176.36,176.17,176.25,3853.0,166.7398,166.7587,166.5791,166.6547,3853.0
2019-01-11 14:25:00,176.24,176.27,176.14,176.2,3600.0,166.6453,166.6736,166.5507,166.6074,3600.0
2019-01-11 14:30:00,176.24,176.28,176.11,176.2,3965.0,166.6453,166.6831,166.5223,166.6074,3965.0
2019-01-11 14:35:00,176.19,176.25,176.14,176.18,2702.0,166.598,166.6547,166.5507,166.5885,2702.0
2019-01-11 14:40:00,176.15,176.18,176.0,176.17,18034.0,166.5602,166.5885,166.4183,166.5791,18034.0
2019-01-11 14:45:00,176.09,176.19,176.09,176.19,3100.0,166.5034,166.598,166.5034,166.598,3100.0
2019-01-11 14:50:00,176.24,176.24,176.13,176.14,9396.0,166.6453,166.6453,166.5412,166.5507,9396.0
2019-01-11 14:55:00,176.1,176.16,175.88,175.91,9600.0,166.5129,166.5696,166.3049,166.3332,9600.0
2019-01-11 15:00:00,175.9,175.94,175.71,175.71,8052.0,166.3238,166.3616,166.1441,166.1441,8052.0
2019-01-11 15:05:00,175.69,175.83,175.66,175.7,6493.0,166.1252,166.2576,166.0968,166.1347,6493.0
2019-01-11 15:10:00,175.72,175.73,175.62,175.62,5050.0,166.1536,166.163,166.059,166.059,5050.0
2019-01-11 15:15:00,175.65,175.71,175.56,175.69,7091.0,166.0874,166.1441,166.0023,166.1252,7091.0
2019-01-11 15:20:00,175.7,175.72,175.61,175.69,4550.0,166.1347,166.1536,166.0496,166.1252,4550.0
2019-01-11 15:25:00,175.66,175.79,175.64,175.65,9195.0,166.0968,166.2198,166.0779,166.0874,9195.0
2019-01-11 15:30:00,175.65,175.86,175.65,175.86,6308.0,166.0874,166.2859,166.0874,166.2859,6308.0
2019-01-11 15:35:00,175.83,176.0,175.82,175.95,11670.0,166.2576,166.4183,166.2481,166.371,11670.0
2019-01-11 15:40:00,175.95,176.0,175.88,175.94,10265.0,166.371,166.4183,166.3049,166.3616,10265.0
2019-01-11 15:45:00,175.96,176.05,175.94,176.0,18402.0,166.3805,166.4656,166.3616,166.4183,18402.0
2019-01-11 15:50:00,176.0,176.02,175.84,175.85,19124.0,166.4183,166.4372,166.267,166.2765,19124.0
2019-01-11 15:55:00,175.86,176.06,175.8,175.98,39599.0,166.2859,166.4751,166.2292,166.3994,39599.0
2019-01-14 09:30:00,174.33,175.84,174.01,175.84,45772.0,164.8392,166.267,164.5367,166.267,45772.0
2019-01-14 09:35:00,175.94,176.05,175.5,175.89,21387.0,166.3616,166.4656,165.9455,166.3143,21387.0
2019-01-14 09:40:00,175.81,176.23,175.81,176.08,7954.0,166.2387,166.6358,166.2387,166.494,7954.0
2019-01-14 09:45:00,176.28,176.34,176.18,176.32,9664.0,166.6831,166.7398,166.5885,166.7209,9664.0
2019-01-14 09:50:00,176.3,176.49,176.13,176.43,9199.0,166.702,166.8816,166.5412,166.8249,9199.0
2019-01-14 09:55:00,176.42,176.5,176.11,176.12,7442.0,166.8155,166.8911,166.5223,166.5318,7442.0
2019-01-14 10:00:00,176.05,176.2,175.79,176.12,11660.0,166.4656,166.6074,166.2198,166.5318,11660.0
2019-01-14 10:05:00,176.12,176.17,176.06,176.11,5210.0,166.5318,166.5791,166.4751,166.5223,5210.0
2019-01-14 10:10:00,176.17,176.32,176.17,176.25,9299.0,166.5791,166.7209,166.5791,166.6547,9299.0
2019-01-14 10:15:00,176.27,176.45,176.13,176.43,31847.0,166.6736,166.8438,166.5412,166.8249,31847.0
2019-01-14 10:20:00,176.43,176.45,176.24,176.42,12070.0,166.8249,166.8438,166.6453,166.8155,12070.0
2019-01-14 10:25:00,176.41,176.8,176.28,176.77,10239.0,166.806,167.1748,166.6831,167.1464,10239.0
2019-01-14 10:30:00,176.81,177.47,176.81,177.34,7861.0,167.1842,167.8083,167.1842,167.6854,7861.0
2019-01-14 10:35:00,177.44,177.44,177.28,177.28,5670.0,167.7799,167.7799,167.6286,167.6286,5670.0
2019-01-14 10:40:00,177.23,177.3,177.13,177.27,2274.0,167.5814,167.6476,167.4868,167.6192,2274.0
2019-01-14 10:45:00,177.38,177.43,177.01,177.06,8920.0,167.7232,167.7705,167.3733,167.4206,8920.0
2019-01-14 10:50:00,177.11,177.25,177.0,177.19,4525.0,167.4679,167.6003,167.3639,167.5435,4525.0
2019-01-14 10:55:00,177.2,177.52,177.19,177.38,17733.0,167.553,167.8556,167.5435,167.7232,17733.0
2019-01-14 11:00:00,177.27,177.35,177.16,177.35,3027.0,167.6192,167.6948,167.5152,167.6948,3027.0
2019-01-14 11:05:00,177.34,177.35,177.12,177.12,2747.0,167.6854,167.6948,167.4774,167.4774,2747.0
2019-01-14 11:10:00,177.12,177.17,176.94,177.08,4000.0,167.4774,167.5246,167.3072,167.4395,4000.0
2019-01-14 11:15:00,177.14,177.16,176.88,176.93,5158.0,167.4963,167.5152,167.2504,167.2977,5158.0
2019-01-14 11:20:00,176.88,176.95,176.82,176.89,3033.0,167.2504,167.3166,167.1937,167.2599,3033.0
2019-01-14 11:25:00,176.89,176.92,176.83,176.9,4731.0,167.2599,167.2882,167.2031,167.2693,4731.0
2019-01-14 11:30:00,176.85,177.1,176.75,177.02,5890.0,167.222,167.4584,167.1275,167.3828,5890.0
2019-01-14 11:35:00,177.06,177.27,177.02,177.24,9372.0,167.4206,167.6192,167.3828,167.5908,9372.0
2019-01-14 11:40:00,177.25,177.27,177.12,177.15,4179.0,167.6003,167.6192,167.4774,167.5057,4179.0
2019-01-14 11:45:00,177.15,177.21,177.04,177.08,16248.0,167.5057,167.5625,167.4017,167.4395,16248.0
2019-01-14 11:50:00,177.04,177.24,176.96,176.97,7115.0,167.4017,167.5908,167.3261,167.3355,7115.0
2019-01-14 11:55:00,177.12,177.21,177.07,177.1,3601.0,167.4774,167.5625,167.4301,167.4584,3601.0
2019-01-14 12:00:00,177.1,177.1,177.0,177.0,2000.0,167.4584,167.4584,167.3639,167.3639,2000.0
2019-01-14 12:05:00,177.0,177.13,176.95,176.96,2764.0,167.3639,167.4868,167.3166,167.3261,2764.0
2019-01-14 12:10:00,177.0,177.09,176.96,177.09,6236.0,167.3639,167.449,167.3261,167.449,6236.0
2019-01-14 12:15:00,177.17,177.35,177.08,177.22,14539.0,167.5246,167.6948,167.4395,167.5719,14539.0
2019-01-14 12:20:00,177.17,177.25,177.08,177.19,2962.0,167.5246,167.6003,167.4395,167.5435,2962.0
2019-01-14 12:25:00,177.17,177.25,177.11,177.11,4339.0,167.5246,167.6003,167.4679,167.4679,4339.0
2019-01-14 12:30:00,177.1,177.13,177.01,177.01,6160.0,167.4584,167.4868,167.3733,167.3733,6160.0
2019-01-14 12:35:00,176.97,177.15,176.97,177.11,4912.0,167.3355,167.5057,167.3355,167.4679,4912.0
2019-01-14 12:40:00,177.12,177.19,177.01,177.04,1911.0,167.4774,167.5435,167.3733,167.4017,1911.0
2019-01-14 12:45:00,177.09,177.21,176.91,176.91,3041.0,167.449,167.5625,167.2788,167.2788,3041.0
2019-01-14 12:50:00,176.9,176.95,176.84,176.91,4776.0,167.2693,167.3166,167.2126,167.2788,4776.0
2019-01-14 12:55:00,176.9,177.08,176.89,176.96,4169.0,167.2693,167.4395,167.2599,167.3261,4169.0
2019-01-14 13:00:00,177.03,177.06,176.91,176.92,2573.0,167.3923,167.4206,167.2788,167.2882,2573.0
2019-01-14 13:05:00,176.9,176.9,176.69,176.87,2798.0,167.2693,167.2693,167.0708,167.241,2798.0
2019-01-14 13:10:00,176.87,176.93,176.74,176.84,4390.0,167.241,167.2977,167.118,167.2126,4390.0
2019-01-14 13:15:00,176.93,176.95,176.81,176.91,5402.0,167.2977,167.3166,167.1842,167.2788,5402.0
2019-01-14 13:20:00,176.91,177.11,176.89,177.03,10309.0,167.2788,167.4679,167.2599,167.3923,10309.0
2019-01-14 13:25:00,177.0,177.0,176.89,176.91,2450.0,167.3639,167.3639,167.2599,167.2788,2450.0
2019-01-14 13:30:00,176.93,177.04,176.92,177.0,3771.0,167.2977,167.4017,167.2882,167.3639,3771.0
2019-01-14 13:35:00,177.0,177.29,177.0,177.29,8800.0,167.3639,167.6381,167.3639,167.6381,8800.0
2019-01-14 13:40:00,177.25,177.3,177.24,177.3,2700.0,167.6003,167.6476,167.5908,167.6476,2700.0
2019-01-14 13:45:00,177.26,177.37,177.22,177.29,9140.0,167.6097,167.7137,167.5719,167.6381,9140.0
2019-01-14 13:50:00,177.25,177.25,177.16,177.24,1752.0,167.6003,167.6003,167.5152,167.5908,1752.0
2019-01-14 13:55:00,177.24,177.24,177.1,177.13,4809.0,167.5908,167.5908,167.4584,167.4868,4809.0
2019-01-14 14:00:00,177.18,177.18,177.1,177.11,5071.0,167.5341,167.5341,167.4584,167.4679,5071.0
2019-01-14 14:05:00,177.1,177.37,177.1,177.29,12294.0,167.4584,167.7137,167.4584,167.6381,12294.0
2019-01-14 14:10:00,177.3,177.48,177.25,177.48,4771.0,167.6476,167.8178,167.6003,167.8178,4771.0
2019-01-14 14:15:00,177.5,177.51,177.24,177.24,38446.0,167.8367,167.8461,167.5908,167.5908,38446.0
2019-01-14 14:20:00,177.29,177.36,177.2,177.28,6404.0,167.6381,167.7043,167.553,167.6286,6404.0
2019-01-14 14:25:00,177.27,177.29,177.15,177.2,5247.0,167.6192,167.6381,167.5057,167.553,5247.0
2019-01-14 14:30:00,177.2,177.23,177.13,177.19,7120.0,167.553,167.5814,167.4868,167.5435,7120.0
2019-01-14 14:35:00,177.21,177.39,177.21,177.39,7420.0,167.5625,167.7327,167.5625,167.7327,7420.0
2019-01-14 14:40:00,177.36,177.45,177.35,177.43,3653.0,167.7043,167.7894,167.6948,167.7705,3653.0
2019-01-14 14:45:00,177.44,177.47,177.41,177.43,3480.0,167.7799,167.8083,167.7516,167.7705,3480.0
2019-01-14 14:50:00,177.43,177.46,177.4,177.44,8790.0,167.7705,167.7988,167.7421,167.7799,8790.0
2019-01-14 14:55:00,177.41,177.52,177.39,177.49,7629.0,167.7516,167.8556,167.7327,167.8272,7629.0
2019-01-14 15:00:00,177.5,177.58,177.46,177.49,10898.0,167.8367,167.9123,167.7988,167.8272,10898.0
2019-01-14 15:05:00,177.53,177.54,177.43,177.51,6752.0,167.865,167.8745,167.7705,167.8461,6752.0
2019-01-14 15:10:00,177.48,177.51,177.34,177.39,6907.0,167.8178,167.8461,167.6854,167.7327,6907.0
2019-01-14 15:15:00,177.37,177.45,177.32,177.36,4118.0,167.7137,167.7894,167.6665,167.7043,4118.0
2019-01-14 15:20:00,177.37,177.51,177.37,177.49,7468.0,167.7137,167.8461,167.7137,167.8272,7468.0
2019-01-14 15:25:00,177.47,177.48,177.37,177.37,9483.0,167.8083,167.8178,167.7137,167.7137,9483.0
2019-01-14 15:30:00,177.37,177.43,177.24,177.26,6494.0,167.7137,167.7705,167.5908,167.6097,6494.0
2019-01-14 15:35:00,177.25,177.4,177.25,177.38,19647.0,167.6003,167.7421,167.6003,167.7232,19647.0
2019-01-14 15:40:00,177.38,177.4,177.25,177.35,16689.0,167.7232,167.7421,167.6003,167.6948,16689.0
2019-01-14 15:45:00,177.35,177.4,177.23,177.24,15565.0,167.6948,167.7421,167.5814,167.5908,15565.0
2019-01-14 15:50:00,177.24,177.27,177.14,177.16,18008.0,167.5908,167.6192,167.4963,167.5152,18008.0
2019-01-14 15:55:00,177.16,177.29,177.03,177.03,56782.0,167.5152,167.6381,167.3923,167.3923,56782.0
2019-01-15 09:30:00,176.42,177.0,176.12,176.53,13364.0,166.8155,167.3639,166.5318,166.9195,13364.0
2019-01-15 09:35:00,176.66,177.85,176.65,177.85,27024.0,167.0424,168.1676,167.0329,168.1676,27024.0
2019-01-15 09:40:00,177.69,177.69,177.29,177.58,7000.0,168.0163,168.0163,167.6381,167.9123,7000.0
2019-01-15 09:45:00,177.59,177.94,177.35,177.94,32175.0,167.9218,168.2527,167.6948,168.2527,32175.0
2019-01-15 09:50:00,177.91,178.0,177.57,177.95,14992.0,168.2243,168.3094,167.9029,168.2622,14992.0
2019-01-15 09:55:00,178.0,178.43,178.0,178.43,5000.0,168.3094,168.716,168.3094,168.716,5000.0
2019-01-15 10:00:00,178.46,179.17,178.46,178.92,10094.0,168.7444,169.4157,168.7444,169.1794,10094.0
2019-01-15 10:05:00,178.9,179.21,178.9,179.0,9505.0,169.1604,169.4536,169.1604,169.255,9505.0
2019-01-15 10:10:00,178.98,179.04,178.63,179.04,16031.0,169.2361,169.2928,168.9051,169.2928,16031.0
2019-01-15 10:15:00,179.18,179.25,178.77,179.08,43939.0,169.4252,169.4914,169.0375,169.3306,43939.0
2019-01-15 10:20:00,179.09,179.53,179.04,179.53,28274.0,169.3401,169.7561,169.2928,169.7561,28274.0
2019-01-15 10:25:00,179.51,179.63,179.36,179.55,34200.0,169.7372,169.8507,169.5954,169.7751,34200.0
2019-01-15 10:30:00,179.54,179.64,179.29,179.41,45160.0,169.7656,169.8602,169.5292,169.6427,45160.0
2019-01-15 10:35:00,179.34,179.58,179.2,179.53,10067.0,169.5765,169.8034,169.4441,169.7561,10067.0
2019-01-15 10:40:00,179.54,179.69,179.39,179.49,7700.0,169.7656,169.9074,169.6238,169.7183,7700.0
2019-01-15 10:45:00,179.47,179.7,179.39,179.65,30240.0,169.6994,169.9169,169.6238,169.8696,30240.0
2019-01-15 10:50:00,179.6,179.76,179.58,179.68,7700.0,169.8223,169.9736,169.8034,169.898,7700.0
2019-01-15 10:55:00,179.83,180.15,179.62,180.15,19389.0,170.0398,170.3424,169.8412,170.3424,19389.0
2019-01-15 11:00:00,180.13,180.15,179.83,179.92,9855.0,170.3235,170.3424,170.0398,170.1249,9855.0
2019-01-15 11:05:00,179.94,180.12,179.91,180.03,8745.0,170.1438,170.314,170.1155,170.2289,8745.0
2019-01-15 11:10:00,180.09,180.09,179.81,179.99,6914.0,170.2857,170.2857,170.0209,170.1911,6914.0
2019-01-15 11:15:00,180.0,180.05,179.89,179.93,8773.0,170.2006,170.2478,170.0965,170.1344,8773.0
2019-01-15 11:20:00,179.92,179.97,179.74,179.9,7261.0,170.1249,170.1722,169.9547,170.106,7261.0
2019-01-15 11:25:00,179.88,180.17,179.82,179.94,11000.0,170.0871,170.3613,170.0304,170.1438,11000.0
2019-01-15 11:30:00,179.94,180.08,179.79,180.02,9279.0,170.1438,170.2762,170.002,170.2195,9279.0
2019-01-15 11:35:00,180.07,180.15,179.83,179.95,6730.0,170.2667,170.3424,170.0398,170.1533,6730.0
2019-01-15 11:40:00,180.0,180.2,179.94,180.09,8276.0,170.2006,170.3897,170.1438,170.2857,8276.0
2019-01-15 11:45:00,180.06,180.21,180.06,180.11,3026.0,170.2573,170.3991,170.2573,170.3046,3026.0
2019-01-15 11:50:00,180.07,180.15,180.03,180.15,6478.0,170.2667,170.3424,170.2289,170.3424,6478.0
2019-01-15 11:55:00,180.2,180.53,180.2,180.47,4249.0,170.3897,170.7017,170.3897,170.645,4249.0
2019-01-15 12:00:00,180.47,180.72,180.47,180.64,5707.0,170.645,170.8814,170.645,170.8057,5707.0
2019-01-15 12:05:00,180.64,180.7,180.52,180.59,23912.0,170.8057,170.8625,170.6923,170.7584,23912.0
2019-01-15 12:10:00,180.59,180.93,180.55,180.92,28824.0,170.7584,171.0799,170.7206,171.0705,28824.0
2019-01-15 12:15:00,180.91,181.21,180.69,180.69,24427.0,171.061,171.3447,170.853,170.853,24427.0
2019-01-15 12:20:00,180.71,180.9,180.61,180.73,23389.0,170.8719,171.0516,170.7774,170.8908,23389.0
2019-01-15 12:25:00,180.73,180.9,180.73,180.82,11245.0,170.8908,171.0516,170.8908,170.9759,11245.0
2019-01-15 12:30:00,180.88,180.88,180.48,180.72,7500.0,171.0327,171.0327,170.6544,170.8814,7500.0
2019-01-15 12:35:00,180.68,180.89,180.67,180.88,4844.0,170.8435,171.0421,170.8341,171.0327,4844.0
2019-01-15 12:40:00,180.9,180.9,180.53,180.63,16820.0,171.0516,171.0516,170.7017,170.7963,16820.0
2019-01-15 12:45:00,180.66,181.09,180.57,180.98,8348.0,170.8246,171.2312,170.7395,171.1272,8348.0
2019-01-15 12:50:00,180.97,181.02,180.86,181.0,5270.0,171.1178,171.165,171.0137,171.1461,5270.0
2019-01-15 12:55:00,181.01,181.14,180.9,181.05,10003.0,171.1556,171.2785,171.0516,171.1934,10003.0
2019-01-15 13:00:00,181.1,181.11,181.0,181.09,4181.0,171.2407,171.2501,171.1461,171.2312,4181.0
2019-01-15 13:05:00,181.12,181.17,180.85,180.98,11970.0,171.2596,171.3069,171.0043,171.1272,11970.0
2019-01-15 13:10:00,180.98,181.05,180.88,180.89,4990.0,171.1272,171.1934,171.0327,171.0421,4990.0
2019-01-15 13:15:00,180.92,181.04,180.87,181.01,4925.0,171.0705,171.1839,171.0232,171.1556,4925.0
2019-01-15 13:20:00,181.0,181.1,180.82,180.82,7265.0,171.1461,171.2407,170.9759,170.9759,7265.0
2019-01-15 13:25:00,180.82,180.93,180.73,180.93,2946.0,170.9759,171.0799,170.8908,171.0799,2946.0
2019-01-15 13:30:00,180.92,181.05,180.85,180.89,7557.0,171.0705,171.1934,171.0043,171.0421,7557.0
2019-01-15 13:35:00,180.87,181.12,180.86,180.91,11767.0,171.0232,171.2596,171.0137,171.061,11767.0
2019-01-15 13:40:00,180.85,180.98,180.82,180.9,8450.0,171.0043,171.1272,170.9759,171.0516,8450.0
2019-01-15 13:45:00,180.92,180.92,180.6,180.76,4996.0,171.0705,171.0705,170.7679,170.9192,4996.0
2019-01-15 13:50:00,180.85,181.08,180.85,181.0,7774.0,171.0043,171.2218,171.0043,171.1461,7774.0
2019-01-15 13:55:00,180.95,181.02,180.93,181.0,4608.0,171.0988,171.165,171.0799,171.1461,4608.0
2019-01-15 14:00:00,181.01,181.18,180.8,180.8,13221.0,171.1556,171.3163,170.957,170.957,13221.0
2019-01-15 14:05:00,180.8,181.02,180.78,181.0,5364.0,170.957,171.165,170.9381,171.1461,5364.0
2019-01-15 14:10:00,180.96,181.02,180.85,181.0,4649.0,171.1083,171.165,171.0043,171.1461,4649.0
2019-01-15 14:15:00,180.94,181.01,180.73,180.77,9877.0,171.0894,171.1556,170.8908,170.9286,9877.0
2019-01-15 14:20:00,180.72,180.81,180.61,180.68,5678.0,170.8814,170.9665,170.7774,170.8435,5678.0
2019-01-15 14:25:00,180.58,180.62,180.2,180.24,6702.0,170.749,170.7868,170.3897,170.4275,6702.0
2019-01-15 14:30:00,180.15,180.58,180.15,180.57,4357.0,170.3424,170.749,170.3424,170.7395,4357.0
2019-01-15 14:35:00,180.48,180.6,180.27,180.54,13246.0,170.6544,170.7679,170.4559,170.7112,13246.0
2019-01-15 14:40:00,180.52,180.71,180.46,180.59,4807.0,170.6923,170.8719,170.6355,170.7584,4807.0
2019-01-15 14:45:00,180.54,180.73,180.47,180.53,7329.0,170.7112,170.8908,170.645,170.7017,7329.0
2019-01-15 14:50:00,180.58,180.84,180.55,180.78,2366.0,170.749,170.9948,170.7206,170.9381,2366.0
2019-01-15 14:55:00,180.77,180.79,180.66,180.69,9382.0,170.9286,170.9476,170.8246,170.853,9382.0
2019-01-15 15:00:00,180.69,181.02,180.68,181.02,17228.0,170.853,171.165,170.8435,171.165,17228.0
2019-01-15 15:05:00,181.01,181.27,180.99,181.26,10279.0,171.1556,171.4014,171.1367,171.392,10279.0
2019-01-15 15:10:00,181.27,181.33,181.2,181.3,13558.0,171.4014,171.4582,171.3352,171.4298,13558.0
2019-01-15 15:15:00,181.31,181.38,181.3,181.33,18743.0,171.4392,171.5054,171.4298,171.4582,18743.0
2019-01-15 15:20:00,181.35,181.36,181.2,181.25,17036.0,171.4771,171.4865,171.3352,171.3825,17036.0
2019-01-15 15:25:00,181.21,181.31,181.14,181.31,11803.0,171.3447,171.4392,171.2785,171.4392,11803.0
2019-01-15 15:30:00,181.27,181.4,181.27,181.31,20119.0,171.4014,171.5243,171.4014,171.4392,20119.0
2019-01-15 15:35:00,181.31,181.31,181.11,181.27,11238.0,171.4392,171.4392,171.2501,171.4014,11238.0
2019-01-15 15:40:00,181.26,181.42,181.22,181.35,21108.0,171.392,171.5433,171.3541,171.4771,21108.0
2019-01-15 15:45:00,181.36,181.72,181.36,181.62,37246.0,171.4865,171.8269,171.4865,171.7324,37246.0
2019-01-15 15:50:00,181.62,181.64,181.48,181.49,22393.0,171.7324,171.7513,171.6,171.6094,22393.0
2019-01-15 15:55:00,181.51,181.77,181.49,181.62,73684.0,171.6284,171.8742,171.6094,171.7324,73684.0
2019-01-16 09:30:00,182.4,183.61,182.08,182.08,25708.0,172.4699,173.614,172.1673,172.1673,25708.0
2019-01-16 09:35:00,182.12,182.32,182.02,182.16,19153.0,172.2051,172.3943,172.1106,172.243,19153.0
2019-01-16 09:40:00,182.17,182.91,182.17,182.75,15687.0,172.2524,172.9521,172.2524,172.8008,15687.0
2019-01-16 09:45:00,182.78,183.54,182.46,182.55,40002.0,172.8292,173.5478,172.5266,172.6117,40002.0
2019-01-16 09:50:00,182.54,182.58,182.0,182.25,15647.0,172.6023,172.6401,172.0917,172.3281,15647.0
2019-01-16 09:55:00,182.34,183.0,182.25,182.58,29257.0,172.4132,173.0372,172.3281,172.6401,29257.0
2019-01-16 10:00:00,182.65,182.79,182.53,182.65,12671.0,172.7063,172.8387,172.5928,172.7063,12671.0
2019-01-16 10:05:00,182.61,182.97,182.57,182.71,22052.0,172.6685,173.0089,172.6306,172.763,22052.0
2019-01-16 10:10:00,182.8,182.89,182.65,182.89,18452.0,172.8481,172.9332,172.7063,172.9332,18452.0
2019-01-16 10:15:00,182.85,182.86,182.47,182.69,29504.0,172.8954,172.9049,172.5361,172.7441,29504.0
2019-01-16 10:20:00,182.69,182.87,182.48,182.52,46831.0,172.7441,172.9143,172.5455,172.5834,46831.0
2019-01-16 10:25:00,182.51,182.83,182.51,182.61,14248.0,172.5739,172.8765,172.5739,172.6685,14248.0
2019-01-16 10:30:00,182.5,183.08,182.49,182.98,25768.0,172.5645,173.1129,172.555,173.0183,25768.0
2019-01-16 10:35:00,182.97,182.97,182.65,182.81,20623.0,173.0089,173.0089,172.7063,172.8576,20623.0
2019-01-16 10:40:00,182.81,182.83,182.4,182.49,25646.0,172.8576,172.8765,172.4699,172.555,25646.0
2019-01-16 10:45:00,182.5,182.85,182.46,182.73,19462.0,172.5645,172.8954,172.5266,172.7819,19462.0
2019-01-16 10:50:00,182.73,182.91,182.66,182.85,29868.0,172.7819,172.9521,172.7157,172.8954,29868.0
2019-01-16 10:55:00,182.84,182.88,182.64,182.84,24770.0,172.8859,172.9238,172.6968,172.8859,24770.0
2019-01-16 11:00:00,182.89,182.97,182.71,182.75,37195.0,172.9332,173.0089,172.763,172.8008,37195.0
2019-01-16 11:05:00,182.75,182.94,182.63,182.94,19839.0,172.8008,172.9805,172.6874,172.9805,19839.0
2019-01-16 11:10:00,182.97,183.55,182.95,183.47,15749.0,173.0089,173.5573,172.99,173.4816,15749.0
2019-01-16 11:15:00,183.52,183.92,183.33,183.65,19064.0,173.5289,173.9071,173.3493,173.6518,19064.0
2019-01-16 11:20:00,183.65,183.75,183.49,183.73,15557.0,173.6518,173.7464,173.5006,173.7275,15557.0
2019-01-16 11:25:00,183.64,183.92,183.48,183.8,19000.0,173.6424,173.9071,173.4911,173.7937,19000.0
2019-01-16 11:30:00,183.9,183.9,183.45,183.76,15062.0,173.8882,173.8882,173.4627,173.7559,15062.0
2019-01-16 11:35:00,183.88,184.13,183.83,184.13,14889.0,173.8693,174.1057,173.822,174.1057,14889.0
2019-01-16 11:40:00,184.06,184.33,183.98,184.08,19284.0,174.0395,174.2948,173.9639,174.0584,19284.0
2019-01-16 11:45:00,184.13,184.13,183.7,183.79,15413.0,174.1057,174.1057,173.6991,173.7842,15413.0
2019-01-16 11:50:00,183.74,183.87,183.6,183.65,9891.0,173.7369,173.8599,173.6046,173.6518,9891.0
2019-01-16 11:55:00,183.65,183.65,183.36,183.57,13723.0,173.6518,173.6518,173.3776,173.5762,13723.0
2019-01-16 12:00:00,183.61,183.82,183.58,183.82,14245.0,173.614,173.8126,173.5857,173.8126,14245.0
2019-01-16 12:05:00,183.82,184.27,183.82,184.11,15849.0,173.8126,174.2381,173.8126,174.0868,15849.0
2019-01-16 12:10:00,184.11,184.35,184.05,184.29,11902.0,174.0868,174.3137,174.0301,174.257,11902.0
2019-01-16 12:15:00,184.3,184.62,184.14,184.53,19608.0,174.2665,174.569,174.1152,174.4839,19608.0
2019-01-16 12:20:00,184.54,184.99,184.44,184.94,16129.0,174.4934,174.9189,174.3988,174.8716,16129.0
2019-01-16 12:25:00,184.94,184.94,184.69,184.85,9784.0,174.8716,174.8716,174.6352,174.7865,9784.0
2019-01-16 12:30:00,184.89,184.9,184.64,184.69,7716.0,174.8243,174.8338,174.588,174.6352,7716.0
2019-01-16 12:35:00,184.65,184.68,184.4,184.51,7745.0,174.5974,174.6258,174.361,174.465,7745.0
2019-01-16 12:40:00,184.57,184.67,184.48,184.63,6523.0,174.5218,174.6163,174.4367,174.5785,6523.0
2019-01-16 12:45:00,184.68,184.69,184.5,184.61,10130.0,174.6258,174.6352,174.4556,174.5596,10130.0
2019-01-16 12:50:00,184.61,184.72,184.59,184.68,9521.0,174.5596,174.6636,174.5407,174.6258,9521.0
2019-01-16 12:55:00,184.71,184.93,184.68,184.73,10100.0,174.6541,174.8622,174.6258,174.6731,10100.0
2019-01-16 13:00:00,184.73,184.86,184.68,184.86,11125.0,174.6731,174.796,174.6258,174.796,11125.0
2019-01-16 13:05:00,184.87,184.96,184.67,184.88,13226.0,174.8054,174.8905,174.6163,174.8149,13226.0
2019-01-16 13:10:00,184.9,184.95,184.8,184.84,9267.0,174.8338,174.8811,174.7392,174.7771,9267.0
2019-01-16 13:15:00,184.87,184.92,184.76,184.88,17115.0,174.8054,174.8527,174.7014,174.8149,17115.0
2019-01-16 13:20:00,184.87,184.89,184.74,184.78,19205.0,174.8054,174.8243,174.6825,174.7203,19205.0
2019-01-16 13:25:00,184.75,184.89,184.68,184.68,37560.0,174.692,174.8243,174.6258,174.6258,37560.0
2019-01-16 13:30:00,184.67,184.84,184.65,184.75,10058.0,174.6163,174.7771,174.5974,174.692,10058.0
2019-01-16 13:35:00,184.74,184.85,184.67,184.74,7232.0,174.6825,174.7865,174.6163,174.6825,7232.0
2019-01-16 13:40:00,184.74,184.85,184.68,184.78,6450.0,174.6825,174.7865,174.6258,174.7203,6450.0
2019-01-16 13:45:00,184.75,184.88,184.7,184.85,10102.0,174.692,174.8149,174.6447,174.7865,10102.0
2019-01-16 13:50:00,184.82,184.99,184.75,184.99,11652.0,174.7582,174.9189,174.692,174.9189,11652.0
2019-01-16 13:55:00,184.94,185.23,184.93,185.23,13226.0,174.8716,175.1458,174.8622,175.1458,13226.0
2019-01-16 14:00:00,185.18,185.27,185.14,185.21,9066.0,175.0986,175.1837,175.0607,175.1269,9066.0
2019-01-16 14:05:00,185.22,185.22,184.83,184.95,12720.0,175.1364,175.1364,174.7676,174.8811,12720.0
2019-01-16 14:10:00,184.97,185.12,184.91,184.96,12336.0,174.9,175.0418,174.8433,174.8905,12336.0
2019-01-16 14:15:00,184.96,185.14,184.89,185.06,14372.0,174.8905,175.0607,174.8243,174.9851,14372.0
2019-01-16 14:20:00,185.11,185.34,185.09,185.26,11800.0,175.0324,175.2498,175.0135,175.1742,11800.0
2019-01-16 14:25:00,185.24,185.39,185.13,185.24,14558.0,175.1553,175.2971,175.0513,175.1553,14558.0
2019-01-16 14:30:00,185.27,185.47,185.24,185.47,10178.0,175.1837,175.3728,175.1553,175.3728,10178.0
2019-01-16 14:35:00,185.42,185.59,185.4,185.44,14489.0,175.3255,175.4862,175.3066,175.3444,14489.0
2019-01-16 14:40:00,185.48,185.68,185.46,185.5,12208.0,175.3822,175.5713,175.3633,175.4011,12208.0
2019-01-16 14:45:00,185.49,185.57,185.35,185.51,12947.0,175.3917,175.4673,175.2593,175.4106,12947.0
2019-01-16 14:50:00,185.47,185.6,185.34,185.34,18543.0,175.3728,175.4957,175.2498,175.2498,18543.0
2019-01-16 14:55:00,185.34,185.39,185.24,185.36,12456.0,175.2498,175.2971,175.1553,175.2688,12456.0
2019-01-16 15:00:00,185.38,185.52,185.27,185.52,23280.0,175.2877,175.42,175.1837,175.42,23280.0
2019-01-16 15:05:00,185.5,185.55,185.35,185.39,13737.0,175.4011,175.4484,175.2593,175.2971,13737.0
2019-01-16 15:10:00,185.37,185.44,185.28,185.3,17100.0,175.2782,175.3444,175.1931,175.212,17100.0
2019-01-16 15:15:00,185.31,185.49,185.25,185.45,18139.0,175.2215,175.3917,175.1647,175.3539,18139.0
2019-01-16 15:20:00,185.49,185.67,185.49,185.58,16852.0,175.3917,175.5619,175.3917,175.4768,16852.0
2019-01-16 15:25:00,185.57,185.73,185.51,185.73,18877.0,175.4673,175.6186,175.4106,175.6186,18877.0
2019-01-16 15:30:00,185.72,185.74,185.36,185.43,25259.0,175.6092,175.6281,175.2688,175.3349,25259.0
2019-01-16 15:35:00,185.42,185.62,185.41,185.55,24071.0,175.3255,175.5146,175.316,175.4484,24071.0
2019-01-16 15:40:00,185.55,185.56,185.29,185.35,31713.0,175.4484,175.4579,175.2026,175.2593,31713.0
2019-01-16 15:45:00,185.33,185.4,185.15,185.36,57315.0,175.2404,175.3066,175.0702,175.2688,57315.0
2019-01-16 15:50:00,185.37,185.38,185.2,185.27,49094.0,175.2782,175.2877,175.1175,175.1837,49094.0
2019-01-16 15:55:00,185.29,185.38,184.88,184.88,103868.0,175.2026,175.2877,174.8149,174.8149,103868.0
2019-01-17 09:30:00,183.74,185.0,183.35,184.7,19604.0,173.7369,174.9284,173.3682,174.6447,19604.0
2019-01-17 09:35:00,184.7,185.19,184.54,184.92,10466.0,174.6447,175.108,174.4934,174.8527,10466.0
2019-01-17 09:40:00,184.99,185.3,184.98,185.06,7330.0,174.9189,175.212,174.9094,174.9851,7330.0
2019-01-17 09:45:00,184.99,185.19,184.92,185.12,12332.0,174.9189,175.108,174.8527,175.0418,12332.0
2019-01-17 09:50:00,185.11,185.26,184.91,185.03,6831.0,175.0324,175.1742,174.8433,174.9567,6831.0
2019-01-17 09:55:00,185.03,185.3,185.01,185.01,4806.0,174.9567,175.212,174.9378,174.9378,4806.0
2019-01-17 10:00:00,185.06,185.18,184.95,185.09,16075.0,174.9851,175.0986,174.8811,175.0135,16075.0
2019-01-17 10:05:00,185.08,185.08,184.7,184.7,6186.0,175.004,175.004,174.6447,174.6447,6186.0
2019-01-17 10:10:00,184.65,184.75,184.56,184.75,6568.0,174.5974,174.692,174.5123,174.692,6568.0
2019-01-17 10:15:00,184.79,184.86,184.26,184.35,17547.0,174.7298,174.796,174.2286,174.3137,17547.0
2019-01-17 10:20:00,184.34,184.61,184.26,184.53,9848.0,174.3043,174.5596,174.2286,174.4839,9848.0
2019-01-17 10:25:00,184.56,184.81,184.38,184.55,24982.0,174.5123,174.7487,174.3421,174.5029,24982.0
2019-01-17 10:30:00,184.5,184.52,184.2,184.35,16642.0,174.4556,174.4745,174.1719,174.3137,16642.0
2019-01-17 10:35:00,184.39,184.48,184.21,184.21,13257.0,174.3516,174.4367,174.1814,174.1814,13257.0
2019-01-17 10:40:00,184.21,184.37,184.17,184.36,9961.0,174.1814,174.3327,174.1435,174.3232,9961.0
2019-01-17 10:45:00,184.35,184.43,183.93,183.93,28263.0,174.3137,174.3894,173.9166,173.9166,28263.0
2019-01-17 10:50:00,183.9,183.9,183.46,183.6,17726.0,173.8882,173.8882,173.4722,173.6046,17726.0
2019-01-17 10:55:00,183.63,183.84,183.55,183.83,7440.0,173.6329,173.8315,173.5573,173.822,7440.0
2019-01-17 11:00:00,183.83,184.05,183.77,183.79,8010.0,173.822,174.0301,173.7653,173.7842,8010.0
2019-01-17 11:05:00,183.84,184.07,183.82,183.95,5618.0,173.8315,174.049,173.8126,173.9355,5618.0
2019-01-17 11:10:00,183.97,183.99,183.87,183.96,9115.0,173.9544,173.9733,173.8599,173.945,9115.0
2019-01-17 11:15:00,184.01,184.1,183.76,183.89,8905.0,173.9922,174.0774,173.7559,173.8788,8905.0
2019-01-17 11:20:00,183.94,183.97,183.7,183.73,11053.0,173.9261,173.9544,173.6991,173.7275,11053.0
2019-01-17 11:25:00,183.75,183.96,183.56,183.96,6150.0,173.7464,173.945,173.5667,173.945,6150.0
2019-01-17 11:30:00,183.87,183.94,183.81,183.86,7477.0,173.8599,173.9261,173.8031,173.8504,7477.0
2019-01-17 11:35:00,183.85,183.9,183.81,183.85,5547.0,173.841,173.8882,173.8031,173.841,5547.0
2019-01-17 11:40:00,183.84,184.07,183.84,183.94,5292.0,173.8315,174.049,173.8315,173.9261,5292.0
2019-01-17 11:45:00,183.97,184.07,183.83,183.91,6829.0,173.9544,174.049,173.822,173.8977,6829.0
2019-01-17 11:50:00,183.86,183.9,183.69,183.9,5920.0,173.8504,173.8882,173.6897,173.8882,5920.0
2019-01-17 11:55:00,183.89,184.03,183.89,183.89,4169.0,173.8788,174.0112,173.8788,173.8788,4169.0
2019-01-17 12:00:00,183.86,184.07,183.86,184.03,4076.0,173.8504,174.049,173.8504,174.0112,4076.0
2019-01-17 12:05:00,183.95,184.0,183.78,183.92,12703.0,173.9355,173.9828,173.7748,173.9071,12703.0
2019-01-17 12:10:00,183.93,184.07,183.83,184.07,4695.0,173.9166,174.049,173.822,174.049,4695.0
2019-01-17 12:15:00,183.99,184.17,183.97,184.12,8130.0,173.9733,174.1435,173.9544,174.0963,8130.0
2019-01-17 12:20:00,184.02,184.07,183.96,184.04,5650.0,174.0017,174.049,173.945,174.0206,5650.0
2019-01-17 12:25:00,184.0,184.07,183.95,184.07,8615.0,173.9828,174.049,173.9355,174.049,8615.0
2019-01-17 12:30:00,184.04,184.18,183.98,184.16,6546.0,174.0206,174.153,173.9639,174.1341,6546.0
2019-01-17 12:35:00,184.13,184.32,184.13,184.29,4748.0,174.1057,174.2854,174.1057,174.257,4748.0
2019-01-17 12:40:00,184.29,184.47,184.29,184.35,5798.0,174.257,174.4272,174.257,174.3137,5798.0
2019-01-17 12:45:00,184.34,184.47,184.2,184.2,5200.0,174.3043,174.4272,174.1719,174.1719,5200.0
2019-01-17 12:50:00,184.15,184.32,184.07,184.28,14273.0,174.1246,174.2854,174.049,174.2476,14273.0
2019-01-17 12:55:00,184.33,184.4,184.24,184.36,11346.0,174.2948,174.361,174.2097,174.3232,11346.0
2019-01-17 13:00:00,184.34,184.47,184.33,184.41,2630.0,174.3043,174.4272,174.2948,174.3705,2630.0
2019-01-17 13:05:00,184.4,184.45,184.33,184.42,6503.0,174.361,174.4083,174.2948,174.3799,6503.0
2019-01-17 13:10:00,184.49,184.51,184.43,184.48,3189.0,174.4461,174.465,174.3894,174.4367,3189.0
2019-01-17 13:15:00,184.46,184.5,184.38,184.4,5700.0,174.4178,174.4556,174.3421,174.361,5700.0
2019-01-17 13:20:00,184.39,184.63,184.38,184.63,7720.0,174.3516,174.5785,174.3421,174.5785,7720.0
2019-01-17 13:25:00,184.67,184.79,184.61,184.62,3934.0,174.6163,174.7298,174.5596,174.569,3934.0
2019-01-17 13:30:00,184.63,184.73,184.59,184.66,12754.0,174.5785,174.6731,174.5407,174.6069,12754.0
2019-01-17 13:35:00,184.62,184.7,184.49,184.64,10205.0,174.569,174.6447,174.4461,174.588,10205.0
2019-01-17 13:40:00,184.65,184.66,184.48,184.54,6813.0,174.5974,174.6069,174.4367,174.4934,6813.0
2019-01-17 13:45:00,184.56,184.64,184.47,184.49,5103.0,174.5123,174.588,174.4272,174.4461,5103.0
2019-01-17 13:50:00,184.5,184.68,184.46,184.58,4615.0,174.4556,174.6258,174.4178,174.5312,4615.0
2019-01-17 13:55:00,184.6,184.64,184.47,184.58,3708.0,174.5501,174.588,174.4272,174.5312,3708.0
2019-01-17 14:00:00,184.65,184.65,184.48,184.51,4200.0,174.5974,174.5974,174.4367,174.465,4200.0
2019-01-17 14:05:00,184.5,184.57,184.45,184.57,4056.0,174.4556,174.5218,174.4083,174.5218,4056.0
2019-01-17 14:10:00,184.59,184.59,184.43,184.45,3599.0,174.5407,174.5407,174.3894,174.4083,3599.0
2019-01-17 14:15:00,184.52,184.54,184.43,184.46,4600.0,174.4745,174.4934,174.3894,174.4178,4600.0
2019-01-17 14:20:00,184.46,184.47,184.32,184.43,5947.0,174.4178,174.4272,174.2854,174.3894,5947.0
2019-01-17 14:25:00,184.43,184.52,184.43,184.46,2808.0,174.3894,174.4745,174.3894,174.4178,2808.0
2019-01-17 14:30:00,184.44,184.54,184.38,184.48,11874.0,174.3988,174.4934,174.3421,174.4367,11874.0
2019-01-17 14:35:00,184.45,184.89,184.43,184.73,11282.0,174.4083,174.8243,174.3894,174.6731,11282.0
2019-01-17 14:40:00,184.81,185.42,184.81,185.42,6100.0,174.7487,175.3255,174.7487,175.3255,6100.0
2019-01-17 14:45:00,185.53,186.0,185.53,185.8,8930.0,175.4295,175.8739,175.4295,175.6848,8930.0
2019-01-17 14:50:00,185.8,185.8,185.13,185.35,14050.0,175.6848,175.6848,175.0513,175.2593,14050.0
2019-01-17 14:55:00,185.46,185.46,184.87,185.11,8067.0,175.3633,175.3633,174.8054,175.0324,8067.0
2019-01-17 15:00:00,185.03,185.09,184.69,184.72,16672.0,174.9567,175.0135,174.6352,174.6636,16672.0
2019-01-17 15:05:00,184.67,185.03,184.66,184.88,12890.0,174.6163,174.9567,174.6069,174.8149,12890.0
2019-01-17 15:10:00,184.87,184.93,184.73,184.85,4912.0,174.8054,174.8622,174.6731,174.7865,4912.0
2019-01-17 15:15:00,184.73,184.83,184.64,184.83,6800.0,174.6731,174.7676,174.588,174.7676,6800.0
2019-01-17 15:20:00,184.82,185.04,184.79,184.91,6023.0,174.7582,174.9662,174.7298,174.8433,6023.0
2019-01-17 15:25:00,184.98,185.01,184.76,185.0,17300.0,174.9094,174.9378,174.7014,174.9284,17300.0
2019-01-17 15:30:00,185.04,185.3,185.04,185.25,6650.0,174.9662,175.212,174.9662,175.1647,6650.0
2019-01-17 15:35:00,185.21,185.27,185.07,185.07,9220.0,175.1269,175.1837,174.9945,174.9945,9220.0
2019-01-17 15:40:00,185.09,185.16,184.98,185.05,7780.0,175.0135,175.0796,174.9094,174.9756,7780.0
2019-01-17 15:45:00,185.12,185.3,184.99,185.03,19539.0,175.0418,175.212,174.9189,174.9567,19539.0
2019-01-17 15:50:00,185.05,185.16,184.93,185.16,13792.0,174.9756,175.0796,174.8622,175.0796,13792.0
2019-01-17 15:55:00,185.16,185.34,185.15,185.33,38890.0,175.0796,175.2498,175.0702,175.2404,38890.0
2019-01-18 09:30:00,186.51,186.88,186.09,186.4,129818.0,176.3561,176.706,175.959,176.2521,129818.0
2019-01-18 09:35:00,186.59,186.96,186.46,186.7,31059.0,176.4318,176.7816,176.3089,176.5358,31059.0
2019-01-18 09:40:00,186.66,186.66,185.94,186.31,35043.0,176.498,176.498,175.8172,176.167,35043.0
2019-01-18 09:45:00,186.3,186.67,186.3,186.56,4685.0,176.1576,176.5074,176.1576,176.4034,4685.0
2019-01-18 09:50:00,186.5,186.51,186.05,186.2,9691.0,176.3467,176.3561,175.9212,176.063,9691.0
2019-01-18 09:55:00,186.09,186.14,185.86,186.14,3770.0,175.959,176.0063,175.7415,176.0063,3770.0
2019-01-18 10:00:00,186.14,186.18,185.61,185.99,9324.0,176.0063,176.0441,175.5051,175.8645,9324.0
2019-01-18 10:05:00,185.99,186.06,185.84,185.9,5225.0,175.8645,175.9306,175.7226,175.7794,5225.0
2019-01-18 10:10:00,185.9,185.96,185.77,185.88,2475.0,175.7794,175.8361,175.6564,175.7604,2475.0
2019-01-18 10:15:00,185.78,186.31,185.78,186.04,6302.0,175.6659,176.167,175.6659,175.9117,6302.0
2019-01-18 10:20:00,186.05,186.14,185.96,186.09,4587.0,175.9212,176.0063,175.8361,175.959,4587.0
2019-01-18 10:25:00,185.98,186.15,185.93,186.02,3860.0,175.855,176.0157,175.8077,175.8928,3860.0
2019-01-18 10:30:00,186.05,186.38,186.05,186.38,2854.0,175.9212,176.2332,175.9212,176.2332,2854.0
2019-01-18 10:35:00,186.39,186.46,186.14,186.2,4964.0,176.2427,176.3089,176.0063,176.063,4964.0
2019-01-18 10:40:00,186.26,186.91,186.26,186.75,2905.0,176.1198,176.7344,176.1198,176.5831,2905.0
2019-01-18 10:45:00,186.77,186.93,186.72,186.75,5674.0,176.602,176.7533,176.5547,176.5831,5674.0
2019-01-18 10:50:00,186.79,187.05,186.7,187.0,7265.0,176.6209,176.8667,176.5358,176.8195,7265.0
2019-01-18 10:55:00,187.0,187.16,186.97,187.05,8136.0,176.8195,176.9708,176.7911,176.8667,8136.0
2019-01-18 11:00:00,187.05,187.47,186.99,187.47,4507.0,176.8667,177.2639,176.81,177.2639,4507.0
2019-01-18 11:05:00,187.47,187.55,187.32,187.4,2597.0,177.2639,177.3395,177.122,177.1977,2597.0
2019-01-18 11:10:00,187.44,187.44,187.09,187.24,7032.0,177.2355,177.2355,176.9046,177.0464,7032.0
2019-01-18 11:15:00,187.24,187.41,187.24,187.35,5583.0,177.0464,177.2071,177.0464,177.1504,5583.0
2019-01-18 11:20:00,187.37,187.49,187.33,187.48,4801.0,177.1693,177.2828,177.1315,177.2733,4801.0
2019-01-18 11:25:00,187.5,187.81,187.5,187.8,3561.0,177.2922,177.5854,177.2922,177.5759,3561.0
2019-01-18 11:30:00,187.77,187.86,187.6,187.76,37193.0,177.5476,177.6327,177.3868,177.5381,37193.0
2019-01-18 11:35:00,187.77,188.05,187.75,188.05,20535.0,177.5476,177.8123,177.5286,177.8123,20535.0
2019-01-18 11:40:00,188.06,188.1,187.99,187.99,2320.0,177.8218,177.8596,177.7556,177.7556,2320.0
2019-01-18 11:45:00,187.83,187.87,187.72,187.73,3195.0,177.6043,177.6421,177.5003,177.5097,3195.0
2019-01-18 11:50:00,187.66,187.99,187.58,187.84,36066.0,177.4435,177.7556,177.3679,177.6137,36066.0
2019-01-18 11:55:00,187.89,188.04,187.78,188.04,7946.0,177.661,177.8029,177.557,177.8029,7946.0
2019-01-18 12:00:00,188.1,188.23,188.07,188.12,3517.0,177.8596,177.9825,177.8312,177.8785,3517.0
2019-01-18 12:05:00,188.16,188.16,187.93,188.02,5738.0,177.9163,177.9163,177.6988,177.7839,5738.0
2019-01-18 12:10:00,188.02,188.42,188.02,188.39,3378.0,177.7839,178.1622,177.7839,178.1338,3378.0
2019-01-18 12:15:00,188.34,188.56,188.32,188.45,4700.0,178.0865,178.2945,178.0676,178.1905,4700.0
2019-01-18 12:20:00,188.5,188.59,188.32,188.55,9293.0,178.2378,178.3229,178.0676,178.2851,9293.0
2019-01-18 12:25:00,188.61,188.63,188.4,188.4,5001.0,178.3418,178.3607,178.1433,178.1433,5001.0
2019-01-18 12:30:00,188.38,188.48,188.32,188.48,3608.0,178.1243,178.2189,178.0676,178.2189,3608.0
2019-01-18 12:35:00,188.51,188.72,188.35,188.65,10858.0,178.2473,178.4458,178.096,178.3796,10858.0
2019-01-18 12:40:00,188.68,188.81,188.57,188.65,6207.0,178.408,178.5309,178.304,178.3796,6207.0
2019-01-18 12:45:00,188.65,188.66,188.38,188.38,19347.0,178.3796,178.3891,178.1243,178.1243,19347.0
2019-01-18 12:50:00,188.38,188.53,188.3,188.48,13590.0,178.1243,178.2662,178.0487,178.2189,13590.0
2019-01-18 12:55:00,188.5,188.6,188.45,188.53,2872.0,178.2378,178.3324,178.1905,178.2662,2872.0
2019-01-18 13:00:00,188.59,188.75,188.48,188.52,3133.0,178.3229,178.4742,178.2189,178.2567,3133.0
2019-01-18 13:05:00,188.49,188.55,188.4,188.41,4215.0,178.2284,178.2851,178.1433,178.1527,4215.0
2019-01-18 13:10:00,188.41,188.53,188.29,188.38,31387.0,178.1527,178.2662,178.0392,178.1243,31387.0
2019-01-18 13:15:00,188.4,188.41,188.17,188.17,14504.0,178.1433,178.1527,177.9258,177.9258,14504.0
2019-01-18 13:20:00,188.17,188.38,188.17,188.22,3819.0,177.9258,178.1243,177.9258,177.9731,3819.0
2019-01-18 13:25:00,188.21,188.24,187.85,188.09,15999.0,177.9636,177.992,177.6232,177.8501,15999.0
2019-01-18 13:30:00,188.07,188.24,187.73,187.81,77295.0,177.8312,177.992,177.5097,177.5854,77295.0
2019-01-18 13:35:00,187.81,188.0,187.72,187.86,69506.0,177.5854,177.765,177.5003,177.6327,69506.0
2019-01-18 13:40:00,187.86,188.03,187.86,188.0,5453.0,177.6327,177.7934,177.6327,177.765,5453.0
2019-01-18 13:45:00,187.94,188.07,187.9,188.06,4831.0,177.7083,177.8312,177.6705,177.8218,4831.0
2019-01-18 13:50:00,188.05,188.08,187.95,188.08,4372.0,177.8123,177.8407,177.7178,177.8407,4372.0
2019-01-18 13:55:00,188.03,188.33,188.0,188.33,12930.0,177.7934,178.0771,177.765,178.0771,12930.0
2019-01-18 14:00:00,188.28,188.28,188.17,188.2,3042.0,178.0298,178.0298,177.9258,177.9541,3042.0
2019-01-18 14:05:00,188.16,188.26,188.14,188.26,4019.0,177.9163,178.0109,177.8974,178.0109,4019.0
2019-01-18 14:10:00,188.24,188.29,188.1,188.14,3417.0,177.992,178.0392,177.8596,177.8974,3417.0
2019-01-18 14:15:00,188.11,188.19,187.88,187.89,10103.0,177.869,177.9447,177.6516,177.661,10103.0
2019-01-18 14:20:00,187.9,188.15,187.9,188.15,20276.0,177.6705,177.9069,177.6705,177.9069,20276.0
2019-01-18 14:25:00,188.15,188.15,187.91,188.04,4439.0,177.9069,177.9069,177.6799,177.8029,4439.0
2019-01-18 14:30:00,187.99,188.07,187.89,187.89,4300.0,177.7556,177.8312,177.661,177.661,4300.0
2019-01-18 14:35:00,187.89,188.09,187.89,188.02,18614.0,177.661,177.8501,177.661,177.7839,18614.0
2019-01-18 14:40:00,188.01,188.11,187.9,187.93,32786.0,177.7745,177.869,177.6705,177.6988,32786.0
2019-01-18 14:45:00,187.99,188.19,187.98,188.15,2900.0,177.7556,177.9447,177.7461,177.9069,2900.0
2019-01-18 14:50:00,188.15,188.34,188.08,188.31,4761.0,177.9069,178.0865,177.8407,178.0582,4761.0
2019-01-18 14:55:00,188.32,188.58,188.25,188.54,9176.0,178.0676,178.3135,178.0014,178.2756,9176.0
2019-01-18 15:00:00,188.5,188.63,188.34,188.42,5980.0,178.2378,178.3607,178.0865,178.1622,5980.0
2019-01-18 15:05:00,188.44,188.44,188.22,188.27,5911.0,178.1811,178.1811,177.9731,178.0203,5911.0
2019-01-18 15:10:00,188.26,188.44,188.2,188.44,9719.0,178.0109,178.1811,177.9541,178.1811,9719.0
2019-01-18 15:15:00,188.44,188.47,188.33,188.4,7088.0,178.1811,178.2094,178.0771,178.1433,7088.0
2019-01-18 15:20:00,188.36,188.36,188.2,188.21,6246.0,178.1054,178.1054,177.9541,177.9636,6246.0
2019-01-18 15:25:00,188.17,188.27,188.15,188.24,8234.0,177.9258,178.0203,177.9069,177.992,8234.0
2019-01-18 15:30:00,188.24,188.46,188.21,188.29,19545.0,177.992,178.2,177.9636,178.0392,19545.0
2019-01-18 15:35:00,188.34,188.46,188.3,188.4,16362.0,178.0865,178.2,178.0487,178.1433,16362.0
2019-01-18 15:40:00,188.41,188.46,188.36,188.41,11072.0,178.1527,178.2,178.1054,178.1527,11072.0
2019-01-18 15:45:00,188.42,188.5,188.2,188.21,20734.0,178.1622,178.2378,177.9541,177.9636,20734.0
2019-01-18 15:50:00,188.21,188.21,188.06,188.15,65904.0,177.9636,177.9636,177.8218,177.9069,65904.0
2019-01-18 15:55:00,188.16,188.79,188.16,188.7,56277.0,177.9163,178.512,177.9163,178.4269,56277.0
2019-01-22 09:30:00,187.93,188.07,187.13,187.89,45231.0,177.6988,177.8312,176.9424,177.661,45231.0
2019-01-22 09:35:00,187.89,188.4,187.81,188.12,14739.0,177.661,178.1433,177.5854,177.8785,14739.0
2019-01-22 09:40:00,188.0,188.44,187.95,188.19,10417.0,177.765,178.1811,177.7178,177.9447,10417.0
2019-01-22 09:45:00,188.25,188.34,187.9,187.93,4155.0,178.0014,178.0865,177.6705,177.6988,4155.0
2019-01-22 09:50:00,187.88,188.14,187.66,188.14,14346.0,177.6516,177.8974,177.4435,177.8974,14346.0
2019-01-22 09:55:00,188.34,188.41,188.18,188.39,5966.0,178.0865,178.1527,177.9352,178.1338,5966.0
2019-01-22 10:00:00,188.22,188.24,187.79,187.92,22910.0,177.9731,177.992,177.5665,177.6894,22910.0
2019-01-22 10:05:00,187.87,188.05,187.54,187.8,158819.0,177.6421,177.8123,177.3301,177.5759,158819.0
2019-01-22 10:10:00,187.77,187.83,187.48,187.75,61580.0,177.5476,177.6043,177.2733,177.5286,61580.0
2019-01-22 10:15:00,187.73,188.27,187.7,188.04,3525.0,177.5097,178.0203,177.4814,177.8029,3525.0
2019-01-22 10:20:00,188.03,188.47,188.03,188.2,3815.0,177.7934,178.2094,177.7934,177.9541,3815.0
2019-01-22 10:25:00,188.21,188.31,187.81,187.83,14666.0,177.9636,178.0582,177.5854,177.6043,14666.0
2019-01-22 10:30:00,187.95,188.0,187.75,187.75,2925.0,177.7178,177.765,177.5286,177.5286,2925.0
2019-01-22 10:35:00,187.81,187.94,187.51,187.51,5572.0,177.5854,177.7083,177.3017,177.3017,5572.0
2019-01-22 10:40:00,187.51,187.85,187.36,187.74,27326.0,177.3017,177.6232,177.1599,177.5192,27326.0
2019-01-22 10:45:00,187.67,187.78,187.38,187.65,8000.0,177.453,177.557,177.1788,177.4341,8000.0
2019-01-22 10:50:00,187.66,187.91,187.65,187.66,33029.0,177.4435,177.6799,177.4341,177.4435,33029.0
2019-01-22 10:55:00,187.72,187.85,187.61,187.68,2333.0,177.5003,177.6232,177.3963,177.4625,2333.0
2019-01-22 11:00:00,187.57,187.79,187.45,187.59,33843.0,177.3584,177.5665,177.245,177.3773,33843.0
2019-01-22 11:05:00,187.56,187.8,187.42,187.6,155195.0,177.349,177.5759,177.2166,177.3868,155195.0
2019-01-22 11:10:00,187.6,187.75,187.55,187.55,20498.0,177.3868,177.5286,177.3395,177.3395,20498.0
2019-01-22 11:15:00,187.51,187.76,187.5,187.76,47620.0,177.3017,177.5381,177.2922,177.5381,47620.0
2019-01-22 11:20:00,187.75,188.02,187.61,187.73,31079.0,177.5286,177.7839,177.3963,177.5097,31079.0
2019-01-22 11:25:00,187.65,187.7,187.55,187.59,21108.0,177.4341,177.4814,177.3395,177.3773,21108.0
2019-01-22 11:30:00,187.63,187.75,187.51,187.54,27059.0,177.4152,177.5286,177.3017,177.3301,27059.0
2019-01-22 11:35:00,187.6,187.68,187.45,187.45,24748.0,177.3868,177.4625,177.245,177.245,24748.0
2019-01-22 11:40:00,187.42,187.52,187.2,187.2,162147.0,177.2166,177.3112,177.0086,177.0086,162147.0
2019-01-22 11:45:00,187.13,187.41,187.08,187.36,46269.0,176.9424,177.2071,176.8951,177.1599,46269.0
2019-01-22 11:50:00,187.36,187.36,187.0,187.2,48989.0,177.1599,177.1599,176.8195,177.0086,48989.0
2019-01-22 11:55:00,187.15,187.43,186.89,187.03,59034.0,176.9613,177.2261,176.7155,176.8478,59034.0
2019-01-22 12:00:00,187.04,187.29,186.9,187.02,73267.0,176.8573,177.0937,176.7249,176.8384,73267.0
2019-01-22 12:05:00,186.96,187.09,186.8,186.83,16312.0,176.7816,176.9046,176.6304,176.6587,16312.0
2019-01-22 12:10:00,186.88,186.96,186.69,186.82,10600.0,176.706,176.7816,176.5263,176.6493,10600.0
2019-01-22 12:15:00,186.82,187.15,186.82,187.0,21476.0,176.6493,176.9613,176.6493,176.8195,21476.0
2019-01-22 12:20:00,187.05,187.26,187.05,187.09,30637.0,176.8667,177.0653,176.8667,176.9046,30637.0
2019-01-22 12:25:00,187.12,187.18,186.82,186.88,51807.0,176.9329,176.9897,176.6493,176.706,51807.0
2019-01-22 12:30:00,186.93,187.09,186.91,187.03,200989.0,176.7533,176.9046,176.7344,176.8478,200989.0
2019-01-22 12:35:00,187.09,187.09,186.72,186.72,71842.0,176.9046,176.9046,176.5547,176.5547,71842.0
2019-01-22 12:40:00,186.75,186.91,186.67,186.76,29820.0,176.5831,176.7344,176.5074,176.5925,29820.0
2019-01-22 12:45:00,186.84,186.88,186.62,186.81,21034.0,176.6682,176.706,176.4602,176.6398,21034.0
2019-01-22 12:50:00,186.84,186.84,186.68,186.73,25610.0,176.6682,176.6682,176.5169,176.5642,25610.0
2019-01-22 12:55:00,186.76,186.84,186.7,186.77,28813.0,176.5925,176.6682,176.5358,176.602,28813.0
2019-01-22 13:00:00,186.78,186.83,186.62,186.7,57653.0,176.6114,176.6587,176.4602,176.5358,57653.0
2019-01-22 13:05:00,186.7,186.79,186.54,186.75,67542.0,176.5358,176.6209,176.3845,176.5831,67542.0
2019-01-22 13:10:00,186.75,186.76,186.54,186.72,77067.0,176.5831,176.5925,176.3845,176.5547,77067.0
2019-01-22 13:15:00,186.72,186.92,186.65,186.78,63261.0,176.5547,176.7438,176.4885,176.6114,63261.0
2019-01-22 13:20:00,186.78,186.97,186.76,186.79,40158.0,176.6114,176.7911,176.5925,176.6209,40158.0
2019-01-22 13:25:00,186.79,186.98,186.71,186.85,36159.0,176.6209,176.8006,176.5453,176.6776,36159.0
2019-01-22 13:30:00,186.83,187.07,186.8,187.01,25423.0,176.6587,176.8857,176.6304,176.8289,25423.0
2019-01-22 13:35:00,186.99,187.11,186.94,186.98,32935.0,176.81,176.9235,176.7627,176.8006,32935.0
2019-01-22 13:40:00,187.02,187.07,186.88,187.0,61103.0,176.8384,176.8857,176.706,176.8195,61103.0
2019-01-22 13:45:00,186.98,187.1,186.94,187.04,22478.0,176.8006,176.914,176.7627,176.8573,22478.0
2019-01-22 13:50:00,187.01,187.15,186.96,187.13,31860.0,176.8289,176.9613,176.7816,176.9424,31860.0
2019-01-22 13:55:00,187.15,187.39,187.07,187.13,20163.0,176.9613,177.1882,176.8857,176.9424,20163.0
2019-01-22 14:00:00,187.1,187.2,187.07,187.17,36377.0,176.914,177.0086,176.8857,176.9802,36377.0
2019-01-22 14:05:00,187.17,187.26,187.11,187.17,25316.0,176.9802,177.0653,176.9235,176.9802,25316.0
2019-01-22 14:10:00,187.17,187.21,187.01,187.17,47437.0,176.9802,177.018,176.8289,176.9802,47437.0
2019-01-22 14:15:00,187.17,187.27,187.1,187.18,27955.0,176.9802,177.0748,176.914,176.9897,27955.0
2019-01-22 14:20:00,187.17,187.25,187.1,187.16,24421.0,176.9802,177.0559,176.914,176.9708,24421.0
2019-01-22 14:25:00,187.16,187.25,187.14,187.22,19702.0,176.9708,177.0559,176.9518,177.0275,19702.0
2019-01-22 14:30:00,187.24,187.28,187.18,187.21,8125.0,177.0464,177.0842,176.9897,177.018,8125.0
2019-01-22 14:35:00,187.18,187.25,186.98,187.15,62351.0,176.9897,177.0559,176.8006,176.9613,62351.0
2019-01-22 14:40:00,187.18,187.29,187.0,187.14,50754.0,176.9897,177.0937,176.8195,176.9518,50754.0
2019-01-22 14:45:00,187.14,187.2,186.72,186.75,93357.0,176.9518,177.0086,176.5547,176.5831,93357.0
2019-01-22 14:50:00,186.75,186.86,186.65,186.75,32300.0,176.5831,176.6871,176.4885,176.5831,32300.0
2019-01-22 14:55:00,186.76,186.82,186.68,186.81,18668.0,176.5925,176.6493,176.5169,176.6398,18668.0
2019-01-22 15:00:00,186.83,186.83,186.67,186.76,33757.0,176.6587,176.6587,176.5074,176.5925,33757.0
2019-01-22 15:05:00,186.77,186.81,186.27,186.28,43077.0,176.602,176.6398,176.1292,176.1387,43077.0
2019-01-22 15:10:00,186.3,186.47,186.26,186.37,15939.0,176.1576,176.3183,176.1198,176.2238,15939.0
2019-01-22 15:15:00,186.42,186.55,186.37,186.47,17376.0,176.271,176.394,176.2238,176.3183,17376.0
2019-01-22 15:20:00,186.48,186.58,186.41,186.5,15122.0,176.3278,176.4223,176.2616,176.3467,15122.0
2019-01-22 15:25:00,186.49,186.63,186.38,186.55,22149.0,176.3372,176.4696,176.2332,176.394,22149.0
2019-01-22 15:30:00,186.53,186.92,186.5,186.6,51354.0,176.3751,176.7438,176.3467,176.4412,51354.0
2019-01-22 15:35:00,186.56,187.19,186.43,187.19,65691.0,176.4034,176.9991,176.2805,176.9991,65691.0
2019-01-22 15:40:00,187.24,187.24,186.7,186.79,31542.0,177.0464,177.0464,176.5358,176.6209,31542.0
2019-01-22 15:45:00,186.79,186.88,186.69,186.8,71030.0,176.6209,176.706,176.5263,176.6304,71030.0
2019-01-22 15:50:00,186.8,186.87,186.66,186.74,101646.0,176.6304,176.6965,176.498,176.5736,101646.0
2019-01-22 15:55:00,186.76,187.4,186.66,187.39,150661.0,176.5925,177.1977,176.498,177.1882,150661.0
2019-01-23 09:30:00,187.54,188.51,186.76,188.51,20313.0,177.3301,178.2473,176.5925,178.2473,20313.0
2019-01-23 09:35:00,188.59,188.59,188.0,188.09,6100.0,178.3229,178.3229,177.765,177.8501,6100.0
2019-01-23 09:40:00,188.13,188.38,188.06,188.22,4180.0,177.888,178.1243,177.8218,177.9731,4180.0
2019-01-23 09:45:00,188.15,188.72,188.15,188.53,7250.0,177.9069,178.4458,177.9069,178.2662,7250.0
2019-01-23 09:50:00,188.39,188.58,188.24,188.36,5000.0,178.1338,178.3135,177.992,178.1054,5000.0
2019-01-23 09:55:00,188.3,188.33,187.95,187.95,3705.0,178.0487,178.0771,177.7178,177.7178,3705.0
2019-01-23 10:00:00,188.05,188.62,187.86,188.53,14571.0,177.8123,178.3513,177.6327,178.2662,14571.0
2019-01-23 10:05:00,188.55,188.62,188.0,188.21,8015.0,178.2851,178.3513,177.765,177.9636,8015.0
2019-01-23 10:10:00,188.2,188.34,187.87,188.28,8062.0,177.9541,178.0865,177.6421,178.0298,8062.0
2019-01-23 10:15:00,188.27,188.45,187.84,188.09,26966.0,178.0203,178.1905,177.6137,177.8501,26966.0
2019-01-23 10:20:00,188.11,188.3,188.0,188.0,27265.0,177.869,178.0487,177.765,177.765,27265.0
2019-01-23 10:25:00,188.18,188.19,187.98,187.98,10896.0,177.9352,177.9447,177.7461,177.7461,10896.0
2019-01-23 10:30:00,188.02,188.1,187.86,187.86,57519.0,177.7839,177.8596,177.6327,177.6327,57519.0
2019-01-23 10:35:00,187.86,188.07,187.81,187.81,25735.0,177.6327,177.8312,177.5854,177.5854,25735.0
2019-01-23 10:40:00,187.86,188.0,187.66,187.94,51201.0,177.6327,177.765,177.4435,177.7083,51201.0
2019-01-23 10:45:00,187.91,188.02,187.62,187.67,81715.0,177.6799,177.7839,177.4057,177.453,81715.0
2019-01-23 10:50:00,187.62,187.86,187.6,187.77,89924.0,177.4057,177.6327,177.3868,177.5476,89924.0
2019-01-23 10:55:00,187.83,187.9,187.64,187.73,22456.0,177.6043,177.6705,177.4246,177.5097,22456.0
2019-01-23 11:00:00,187.77,187.92,187.71,187.85,36212.0,177.5476,177.6894,177.4908,177.6232,36212.0
2019-01-23 11:05:00,187.85,187.91,187.7,187.91,5791.0,177.6232,177.6799,177.4814,177.6799,5791.0
2019-01-23 11:10:00,187.84,188.22,187.84,188.04,19090.0,177.6137,177.9731,177.6137,177.8029,19090.0
2019-01-23 11:15:00,188.07,188.11,187.66,187.78,13338.0,177.8312,177.869,177.4435,177.557,13338.0
2019-01-23 11:20:00,187.83,187.83,187.68,187.8,20015.0,177.6043,177.6043,177.4625,177.5759,20015.0
2019-01-23 11:25:00,187.75,187.99,187.69,187.97,30746.0,177.5286,177.7556,177.4719,177.7367,30746.0
2019-01-23 11:30:00,187.93,188.02,187.72,187.92,19099.0,177.6988,177.7839,177.5003,177.6894,19099.0
2019-01-23 11:35:00,187.96,188.0,187.73,188.0,16158.0,177.7272,177.765,177.5097,177.765,16158.0
2019-01-23 11:40:00,187.9,187.99,187.71,187.71,14900.0,177.6705,177.7556,177.4908,177.4908,14900.0
2019-01-23 11:45:00,187.72,187.84,187.62,187.63,165246.0,177.5003,177.6137,177.4057,177.4152,165246.0
2019-01-23 11:50:00,187.63,187.85,187.63,187.67,67178.0,177.4152,177.6232,177.4152,177.453,67178.0
2019-01-23 11:55:00,187.68,187.77,187.27,187.42,113416.0,177.4625,177.5476,177.0748,177.2166,113416.0
2019-01-23 12:00:00,187.48,187.51,187.25,187.48,42692.0,177.2733,177.3017,177.0559,177.2733,42692.0
2019-01-23 12:05:00,187.45,187.48,187.09,187.25,63176.0,177.245,177.2733,176.9046,177.0559,63176.0
2019-01-23 12:10:00,187.21,187.39,187.15,187.29,39883.0,177.018,177.1882,176.9613,177.0937,39883.0
2019-01-23 12:15:00,187.25,187.37,187.2,187.25,64633.0,177.0559,177.1693,177.0086,177.0559,64633.0
2019-01-23 12:20:00,187.29,187.34,187.18,187.34,16905.0,177.0937,177.141,176.9897,177.141,16905.0
2019-01-23 12:25:00,187.33,187.52,187.2,187.2,12360.0,177.1315,177.3112,177.0086,177.0086,12360.0
2019-01-23 12:30:00,187.2,187.38,187.18,187.2,12271.0,177.0086,177.1788,176.9897,177.0086,12271.0
2019-01-23 12:35:00,187.21,187.34,187.19,187.3,38305.0,177.018,177.141,176.9991,177.1031,38305.0
2019-01-23 12:40:00,187.26,187.43,187.25,187.36,17036.0,177.0653,177.2261,177.0559,177.1599,17036.0
2019-01-23 12:45:00,187.38,187.52,187.34,187.43,5226.0,177.1788,177.3112,177.141,177.2261,5226.0
2019-01-23 12:50:00,187.38,187.46,187.31,187.33,6135.0,177.1788,177.2544,177.1126,177.1315,6135.0
2019-01-23 12:55:00,187.33,187.57,187.33,187.48,10878.0,177.1315,177.3584,177.1315,177.2733,10878.0
2019-01-23 13:00:00,187.45,187.5,187.24,187.27,30758.0,177.245,177.2922,177.0464,177.0748,30758.0
2019-01-23 13:05:00,187.27,187.52,187.15,187.42,48757.0,177.0748,177.3112,176.9613,177.2166,48757.0
2019-01-23 13:10:00,187.4,187.46,187.25,187.29,18195.0,177.1977,177.2544,177.0559,177.0937,18195.0
2019-01-23 13:15:00,187.27,187.61,187.25,187.46,24751.0,177.0748,177.3963,177.0559,177.2544,24751.0
2019-01-23 13:20:00,187.47,187.59,187.44,187.5,4620.0,177.2639,177.3773,177.2355,177.2922,4620.0
2019-01-23 13:25:00,187.49,187.56,187.3,187.34,6129.0,177.2828,177.349,177.1031,177.141,6129.0
2019-01-23 13:30:00,187.33,187.54,187.31,187.4,5227.0,177.1315,177.3301,177.1126,177.1977,5227.0
2019-01-23 13:35:00,187.45,187.56,187.42,187.42,7353.0,177.245,177.349,177.2166,177.2166,7353.0
2019-01-23 13:40:00,187.46,187.47,187.34,187.47,8047.0,177.2544,177.2639,177.141,177.2639,8047.0
2019-01-23 13:45:00,187.47,187.55,187.39,187.45,10566.0,177.2639,177.3395,177.1882,177.245,10566.0
2019-01-23 13:50:00,187.46,187.47,187.3,187.39,8960.0,177.2544,177.2639,177.1031,177.1882,8960.0
2019-01-23 13:55:00,187.42,187.65,187.42,187.51,9186.0,177.2166,177.4341,177.2166,177.3017,9186.0
2019-01-23 14:00:00,187.56,187.86,187.51,187.8,14920.0,177.349,177.6327,177.3017,177.5759,14920.0
2019-01-23 14:05:00,187.79,187.82,187.73,187.75,10217.0,177.5665,177.5948,177.5097,177.5286,10217.0
2019-01-23 14:10:00,187.74,187.87,187.6,187.65,14393.0,177.5192,177.6421,177.3868,177.4341,14393.0
2019-01-23 14:15:00,187.66,187.72,187.4,187.52,10451.0,177.4435,177.5003,177.1977,177.3112,10451.0
2019-01-23 14:20:00,187.55,187.68,187.52,187.66,7174.0,177.3395,177.4625,177.3112,177.4435,7174.0
2019-01-23 14:25:00,187.63,187.74,187.57,187.69,7161.0,177.4152,177.5192,177.3584,177.4719,7161.0
2019-01-23 14:30:00,187.66,187.72,187.4,187.61,10478.0,177.4435,177.5003,177.1977,177.3963,10478.0
2019-01-23 14:35:00,187.65,187.71,187.36,187.47,5247.0,177.4341,177.4908,177.1599,177.2639,5247.0
2019-01-23 14:40:00,187.48,187.48,187.23,187.23,12565.0,177.2733,177.2733,177.0369,177.0369,12565.0
2019-01-23 14:45:00,187.23,187.42,187.05,187.36,36414.0,177.0369,177.2166,176.8667,177.1599,36414.0
2019-01-23 14:50:00,187.4,187.49,187.35,187.41,9578.0,177.1977,177.2828,177.1504,177.2071,9578.0
2019-01-23 14:55:00,187.36,187.58,187.36,187.46,7013.0,177.1599,177.3679,177.1599,177.2544,7013.0
2019-01-23 15:00:00,187.41,187.64,187.41,187.53,4435.0,177.2071,177.4246,177.2071,177.3206,4435.0
2019-01-23 15:05:00,187.51,187.66,187.36,187.42,5501.0,177.3017,177.4435,177.1599,177.2166,5501.0
2019-01-23 15:10:00,187.39,187.56,187.35,187.5,8518.0,177.1882,177.349,177.1504,177.2922,8518.0
2019-01-23 15:15:00,187.44,187.72,187.43,187.61,9014.0,177.2355,177.5003,177.2261,177.3963,9014.0
2019-01-23 15:20:00,187.64,187.83,187.59,187.72,8617.0,177.4246,177.6043,177.3773,177.5003,8617.0
2019-01-23 15:25:00,187.7,187.85,187.6,187.78,7701.0,177.4814,177.6232,177.3868,177.557,7701.0
2019-01-23 15:30:00,187.82,187.83,187.58,187.6,12307.0,177.5948,177.6043,177.3679,177.3868,12307.0
2019-01-23 15:35:00,187.59,187.72,187.54,187.69,15368.0,177.3773,177.5003,177.3301,177.4719,15368.0
2019-01-23 15:40:00,187.75,187.9,187.63,187.81,9394.0,177.5286,177.6705,177.4152,177.5854,9394.0
2019-01-23 15:45:00,187.82,187.84,187.69,187.76,13580.0,177.5948,177.6137,177.4719,177.5381,13580.0
2019-01-23 15:50:00,187.8,187.8,187.44,187.48,19078.0,177.5759,177.5759,177.2355,177.2733,19078.0
2019-01-23 15:55:00,187.53,187.65,187.4,187.6,56035.0,177.3206,177.4341,177.1977,177.3868,56035.0
2019-01-24 09:30:00,187.5,187.88,187.22,187.7,18881.0,177.2922,177.6516,177.0275,177.4814,18881.0
2019-01-24 09:35:00,187.73,187.93,187.5,187.57,11183.0,177.5097,177.6988,177.2922,177.3584,11183.0
2019-01-24 09:40:00,187.59,187.9,187.59,187.88,13422.0,177.3773,177.6705,177.3773,177.6516,13422.0
2019-01-24 09:45:00,187.95,188.21,187.95,188.07,12296.0,177.7178,177.9636,177.7178,177.8312,12296.0
2019-01-24 09:50:00,188.08,188.09,187.71,187.79,8900.0,177.8407,177.8501,177.4908,177.5665,8900.0
2019-01-24 09:55:00,187.81,187.83,187.55,187.74,8900.0,177.5854,177.6043,177.3395,177.5192,8900.0
2019-01-24 10:00:00,187.71,187.92,187.61,187.79,11784.0,177.4908,177.6894,177.3963,177.5665,11784.0
2019-01-24 10:05:00,187.79,187.9,187.71,187.8,7935.0,177.5665,177.6705,177.4908,177.5759,7935.0
2019-01-24 10:10:00,187.79,188.23,187.72,188.13,17021.0,177.5665,177.9825,177.5003,177.888,17021.0
2019-01-24 10:15:00,188.16,188.55,188.15,188.31,9053.0,177.9163,178.2851,177.9069,178.0582,9053.0
2019-01-24 10:20:00,188.34,188.57,188.32,188.54,5579.0,178.0865,178.304,178.0676,178.2756,5579.0
2019-01-24 10:25:00,188.56,188.77,188.46,188.67,8373.0,178.2945,178.4931,178.2,178.3986,8373.0
2019-01-24 10:30:00,188.69,188.69,188.59,188.6,3100.0,178.4175,178.4175,178.3229,178.3324,3100.0
2019-01-24 10:35:00,188.66,188.8,188.42,188.8,35214.0,178.3891,178.5215,178.1622,178.5215,35214.0
2019-01-24 10:40:00,188.75,188.84,188.61,188.63,8749.0,178.4742,178.5593,178.3418,178.3607,8749.0
2019-01-24 10:45:00,188.61,188.75,188.5,188.5,4604.0,178.3418,178.4742,178.2378,178.2378,4604.0
2019-01-24 10:50:00,188.55,188.6,188.28,188.33,9512.0,178.2851,178.3324,178.0298,178.0771,9512.0
2019-01-24 10:55:00,188.34,188.38,188.19,188.35,8413.0,178.0865,178.1243,177.9447,178.096,8413.0
2019-01-24 11:00:00,188.31,188.39,188.25,188.34,8424.0,178.0582,178.1338,178.0014,178.0865,8424.0
2019-01-24 11:05:00,188.34,188.37,188.26,188.31,10968.0,178.0865,178.1149,178.0109,178.0582,10968.0
2019-01-24 11:10:00,188.35,188.42,188.22,188.3,29621.0,178.096,178.1622,177.9731,178.0487,29621.0
2019-01-24 11:15:00,188.3,188.35,188.15,188.2,11213.0,178.0487,178.096,177.9069,177.9541,11213.0
2019-01-24 11:20:00,188.12,188.34,188.08,188.24,12570.0,177.8785,178.0865,177.8407,177.992,12570.0
2019-01-24 11:25:00,188.28,188.53,188.21,188.44,29007.0,178.0298,178.2662,177.9636,178.1811,29007.0
2019-01-24 11:30:00,188.42,188.65,188.3,188.65,10589.0,178.1622,178.3796,178.0487,178.3796,10589.0
2019-01-24 11:35:00,188.65,188.83,188.55,188.78,9900.0,178.3796,178.5498,178.2851,178.5026,9900.0
2019-01-24 11:40:00,188.81,188.87,188.77,188.77,6916.0,178.5309,178.5877,178.4931,178.4931,6916.0
2019-01-24 11:45:00,188.86,188.96,188.8,188.9,7000.0,178.5782,178.6728,178.5215,178.616,7000.0
2019-01-24 11:50:00,188.85,188.92,188.74,188.89,4466.0,178.5688,178.6349,178.4647,178.6066,4466.0
2019-01-24 11:55:00,188.91,189.11,188.87,189.09,7913.0,178.6255,178.8146,178.5877,178.7957,7913.0
2019-01-24 12:00:00,189.02,189.04,188.92,188.97,6191.0,178.7295,178.7484,178.6349,178.6822,6191.0
2019-01-24 12:05:00,188.98,189.0,188.87,188.97,5447.0,178.6917,178.7106,178.5877,178.6822,5447.0
2019-01-24 12:10:00,188.97,189.06,188.91,189.05,5936.0,178.6822,178.7673,178.6255,178.7579,5936.0
2019-01-24 12:15:00,189.05,189.12,188.99,189.0,7620.0,178.7579,178.8241,178.7011,178.7106,7620.0
2019-01-24 12:20:00,188.96,188.96,188.78,188.87,28858.0,178.6728,178.6728,178.5026,178.5877,28858.0
2019-01-24 12:25:00,188.89,188.93,188.77,188.88,13883.0,178.6066,178.6444,178.4931,178.5971,13883.0
2019-01-24 12:30:00,188.89,188.92,188.73,188.81,20377.0,178.6066,178.6349,178.4553,178.5309,20377.0
2019-01-24 12:35:00,188.85,188.85,188.51,188.79,5200.0,178.5688,178.5688,178.2473,178.512,5200.0
2019-01-24 12:40:00,188.79,188.82,188.63,188.73,6416.0,178.512,178.5404,178.3607,178.4553,6416.0
2019-01-24 12:45:00,188.74,188.76,188.5,188.53,5700.0,178.4647,178.4837,178.2378,178.2662,5700.0
2019-01-24 12:50:00,188.52,188.57,188.35,188.48,6700.0,178.2567,178.304,178.096,178.2189,6700.0
2019-01-24 12:55:00,188.46,188.6,188.36,188.57,11672.0,178.2,178.3324,178.1054,178.304,11672.0
2019-01-24 13:00:00,188.62,188.73,188.43,188.52,7070.0,178.3513,178.4553,178.1716,178.2567,7070.0
2019-01-24 13:05:00,188.49,188.64,188.44,188.63,15245.0,178.2284,178.3702,178.1811,178.3607,15245.0
2019-01-24 13:10:00,188.62,188.62,188.15,188.35,142524.0,178.3513,178.3513,177.9069,178.096,142524.0
2019-01-24 13:15:00,188.34,188.63,188.13,188.61,25581.0,178.0865,178.3607,177.888,178.3418,25581.0
2019-01-24 13:20:00,188.58,188.83,188.58,188.73,6931.0,178.3135,178.5498,178.3135,178.4553,6931.0
2019-01-24 13:25:00,188.73,188.97,188.65,188.97,7846.0,178.4553,178.6822,178.3796,178.6822,7846.0
2019-01-24 13:30:00,188.92,189.09,188.88,189.01,15394.0,178.6349,178.7957,178.5971,178.72,15394.0
2019-01-24 13:35:00,189.02,189.17,188.96,189.07,10814.0,178.7295,178.8713,178.6728,178.7768,10814.0
2019-01-24 13:40:00,189.02,189.12,188.61,188.82,11360.0,178.7295,178.8241,178.3418,178.5404,11360.0
2019-01-24 13:45:00,188.83,189.07,188.79,189.07,8552.0,178.5498,178.7768,178.512,178.7768,8552.0
2019-01-24 13:50:00,188.98,189.18,188.97,189.12,11280.0,178.6917,178.8808,178.6822,178.8241,11280.0
2019-01-24 13:55:00,189.1,189.13,188.95,188.98,13057.0,178.8051,178.8335,178.6633,178.6917,13057.0
2019-01-24 14:00:00,188.98,189.03,188.76,188.8,9135.0,178.6917,178.739,178.4837,178.5215,9135.0
2019-01-24 14:05:00,188.8,188.88,188.67,188.74,16242.0,178.5215,178.5971,178.3986,178.4647,16242.0
2019-01-24 14:10:00,188.76,188.98,188.68,188.98,11875.0,178.4837,178.6917,178.408,178.6917,11875.0
2019-01-24 14:15:00,188.94,189.09,188.82,188.82,98015.0,178.6539,178.7957,178.5404,178.5404,98015.0
2019-01-24 14:20:00,188.82,188.82,188.46,188.46,30541.0,178.5404,178.5404,178.2,178.2,30541.0
2019-01-24 14:25:00,188.47,188.78,188.42,188.71,29427.0,178.2094,178.5026,178.1622,178.4364,29427.0
2019-01-24 14:30:00,188.62,188.83,188.62,188.77,23882.0,178.3513,178.5498,178.3513,178.4931,23882.0
2019-01-24 14:35:00,188.73,188.99,188.72,188.79,18200.0,178.4553,178.7011,178.4458,178.512,18200.0
2019-01-24 14:40:00,188.73,188.79,188.55,188.75,21004.0,178.4553,178.512,178.2851,178.4742,21004.0
2019-01-24 14:45:00,188.77,188.95,188.77,188.88,18729.0,178.4931,178.6633,178.4931,178.5971,18729.0
2019-01-24 14:50:00,188.93,189.03,188.84,189.03,15666.0,178.6444,178.739,178.5593,178.739,15666.0
2019-01-24 14:55:00,189.03,189.18,188.91,189.15,18673.0,178.739,178.8808,178.6255,178.8524,18673.0
2019-01-24 15:00:00,189.14,189.44,189.06,189.44,18282.0,178.843,179.1266,178.7673,179.1266,18282.0
2019-01-24 15:05:00,189.44,189.56,189.4,189.4,15389.0,179.1266,179.2401,179.0888,179.0888,15389.0
2019-01-24 15:10:00,189.4,189.47,189.27,189.37,10332.0,179.0888,179.155,178.9659,179.0604,10332.0
2019-01-24 15:15:00,189.38,189.38,189.06,189.06,13667.0,179.0699,179.0699,178.7673,178.7673,13667.0
2019-01-24 15:20:00,189.08,189.08,188.81,188.81,8006.0,178.7862,178.7862,178.5309,178.5309,8006.0
2019-01-24 15:25:00,188.81,189.01,188.78,188.97,31623.0,178.5309,178.72,178.5026,178.6822,31623.0
2019-01-24 15:30:00,188.95,189.0,188.57,188.62,55518.0,178.6633,178.7106,178.304,178.3513,55518.0
2019-01-24 15:35:00,188.59,188.68,188.46,188.46,11221.0,178.3229,178.408,178.2,178.2,11221.0
2019-01-24 15:40:00,188.5,188.55,188.42,188.46,19995.0,178.2378,178.2851,178.1622,178.2,19995.0
2019-01-24 15:45:00,188.5,188.56,188.45,188.48,13109.0,178.2378,178.2945,178.1905,178.2189,13109.0
2019-01-24 15:50:00,188.49,188.54,188.44,188.46,20853.0,178.2284,178.2756,178.1811,178.2,20853.0
2019-01-24 15:55:00,188.54,188.72,188.49,188.57,44696.0,178.2756,178.4458,178.2284,178.304,44696.0
2019-01-25 09:30:00,189.89,190.22,189.64,189.73,17998.0,179.5521,179.8642,179.3157,179.4008,17998.0
2019-01-25 09:35:00,189.73,190.05,189.64,189.9,9350.0,179.4008,179.7034,179.3157,179.5616,9350.0
2019-01-25 09:40:00,190.01,190.32,189.91,190.23,19798.0,179.6656,179.9587,179.571,179.8736,19798.0
2019-01-25 09:45:00,190.25,190.56,190.25,190.25,34000.0,179.8925,180.1857,179.8925,179.8925,34000.0
2019-01-25 09:50:00,190.16,190.42,190.11,190.25,4620.0,179.8074,180.0533,179.7602,179.8925,4620.0
2019-01-25 09:55:00,190.22,190.33,190.04,190.18,16026.0,179.8642,179.9682,179.694,179.8263,16026.0
2019-01-25 10:00:00,190.25,190.28,189.91,189.93,5001.0,179.8925,179.9209,179.571,179.59,5001.0
2019-01-25 10:05:00,189.88,190.04,189.83,189.89,4179.0,179.5427,179.694,179.4954,179.5521,4179.0
2019-01-25 10:10:00,189.81,190.1,189.8,189.92,21797.0,179.4765,179.7507,179.467,179.5805,21797.0
2019-01-25 10:15:00,189.89,189.93,189.67,189.76,8786.0,179.5521,179.59,179.3441,179.4292,8786.0
2019-01-25 10:20:00,189.76,190.01,189.76,189.95,3616.0,179.4292,179.6656,179.4292,179.6089,3616.0
2019-01-25 10:25:00,189.92,190.06,189.85,190.03,4100.0,179.5805,179.7129,179.5143,179.6845,4100.0
2019-01-25 10:30:00,190.03,190.28,189.76,189.93,5855.0,179.6845,179.9209,179.4292,179.59,5855.0
2019-01-25 10:35:00,190.0,190.11,189.92,190.03,3679.0,179.6561,179.7602,179.5805,179.6845,3679.0
2019-01-25 10:40:00,190.05,190.06,189.87,190.05,3400.0,179.7034,179.7129,179.5332,179.7034,3400.0
2019-01-25 10:45:00,190.03,190.28,190.03,190.25,12200.0,179.6845,179.9209,179.6845,179.8925,12200.0
2019-01-25 10:50:00,190.26,190.35,190.09,190.09,6311.0,179.902,179.9871,179.7412,179.7412,6311.0
2019-01-25 10:55:00,190.09,190.18,189.98,189.98,2200.0,179.7412,179.8263,179.6372,179.6372,2200.0
2019-01-25 11:00:00,190.04,190.06,189.88,190.05,5330.0,179.694,179.7129,179.5427,179.7034,5330.0
2019-01-25 11:05:00,190.05,190.14,189.94,189.95,16050.0,179.7034,179.7885,179.5994,179.6089,16050.0
2019-01-25 11:10:00,189.98,189.98,189.82,189.89,6822.0,179.6372,179.6372,179.4859,179.5521,6822.0
2019-01-25 11:15:00,189.83,189.83,189.73,189.76,2420.0,179.4954,179.4954,179.4008,179.4292,2420.0
2019-01-25 11:20:00,189.77,189.77,189.61,189.72,3435.0,179.4387,179.4387,179.2874,179.3914,3435.0
2019-01-25 11:25:00,189.66,189.79,189.58,189.76,21190.0,179.3347,179.4576,179.259,179.4292,21190.0
2019-01-25 11:30:00,189.72,189.77,189.59,189.6,3650.0,179.3914,179.4387,179.2685,179.2779,3650.0
2019-01-25 11:35:00,189.59,189.64,189.48,189.54,3160.0,179.2685,179.3157,179.1645,179.2212,3160.0
2019-01-25 11:40:00,189.6,189.69,189.52,189.62,4000.0,179.2779,179.363,179.2023,179.2968,4000.0
2019-01-25 11:45:00,189.57,189.6,189.48,189.53,4000.0,179.2496,179.2779,179.1645,179.2117,4000.0
2019-01-25 11:50:00,189.5,189.54,189.4,189.43,3300.0,179.1834,179.2212,179.0888,179.1172,3300.0
2019-01-25 11:55:00,189.39,189.4,189.2,189.37,17258.0,179.0794,179.0888,178.8997,179.0604,17258.0
2019-01-25 12:00:00,189.33,189.36,189.21,189.23,17810.0,179.0226,179.051,178.9092,178.9281,17810.0
2019-01-25 12:05:00,189.22,189.35,189.2,189.27,5785.0,178.9186,179.0415,178.8997,178.9659,5785.0
2019-01-25 12:10:00,189.27,189.29,189.18,189.24,2100.0,178.9659,178.9848,178.8808,178.9375,2100.0
2019-01-25 12:15:00,189.26,189.32,189.15,189.15,2870.0,178.9564,179.0132,178.8524,178.8524,2870.0
2019-01-25 12:20:00,189.24,189.24,189.07,189.18,8118.0,178.9375,178.9375,178.7768,178.8808,8118.0
2019-01-25 12:25:00,189.25,189.74,189.25,189.67,6972.0,178.947,179.4103,178.947,179.3441,6972.0
2019-01-25 12:30:00,189.69,190.01,189.67,190.0,6805.0,179.363,179.6656,179.3441,179.6561,6805.0
2019-01-25 12:35:00,189.95,190.01,189.84,190.01,4954.0,179.6089,179.6656,179.5049,179.6656,4954.0
2019-01-25 12:40:00,189.95,189.98,189.8,189.8,3100.0,179.6089,179.6372,179.467,179.467,3100.0
2019-01-25 12:45:00,189.8,189.88,189.53,189.76,4415.0,179.467,179.5427,179.2117,179.4292,4415.0
2019-01-25 12:50:00,189.72,189.76,189.49,189.6,4800.0,179.3914,179.4292,179.1739,179.2779,4800.0
2019-01-25 12:55:00,189.58,189.58,189.44,189.57,10825.0,179.259,179.259,179.1266,179.2496,10825.0
2019-01-25 13:00:00,189.55,189.57,189.36,189.41,3585.0,179.2306,179.2496,179.051,179.0983,3585.0
2019-01-25 13:05:00,189.4,189.4,189.24,189.34,2200.0,179.0888,179.0888,178.9375,179.0321,2200.0
2019-01-25 13:10:00,189.33,189.33,189.19,189.27,3977.0,179.0226,179.0226,178.8902,178.9659,3977.0
2019-01-25 13:15:00,189.28,189.38,189.25,189.25,3100.0,178.9753,179.0699,178.947,178.947,3100.0
2019-01-25 13:20:00,189.25,189.44,189.19,189.38,3799.0,178.947,179.1266,178.8902,179.0699,3799.0
2019-01-25 13:25:00,189.43,189.55,189.36,189.44,3845.0,179.1172,179.2306,179.051,179.1266,3845.0
2019-01-25 13:30:00,189.45,189.62,189.34,189.37,10691.0,179.1361,179.2968,179.0321,179.0604,10691.0
2019-01-25 13:35:00,189.5,189.5,189.27,189.36,2523.0,179.1834,179.1834,178.9659,179.051,2523.0
2019-01-25 13:40:00,189.38,189.58,189.38,189.47,15910.0,179.0699,179.259,179.0699,179.155,15910.0
2019-01-25 13:45:00,189.47,189.57,189.44,189.56,6356.0,179.155,179.2496,179.1266,179.2401,6356.0
2019-01-25 13:50:00,189.52,189.57,189.44,189.52,7546.0,179.2023,179.2496,179.1266,179.2023,7546.0
2019-01-25 13:55:00,189.5,189.54,189.47,189.52,1600.0,179.1834,179.2212,179.155,179.2023,1600.0
2019-01-25 14:00:00,189.53,189.54,189.44,189.5,3917.0,179.2117,179.2212,179.1266,179.1834,3917.0
2019-01-25 14:05:00,189.53,189.6,189.4,189.46,7037.0,179.2117,179.2779,179.0888,179.1455,7037.0
2019-01-25 14:10:00,189.47,189.62,189.46,189.62,3916.0,179.155,179.2968,179.1455,179.2968,3916.0
2019-01-25 14:15:00,189.62,189.67,189.39,189.48,7524.0,179.2968,179.3441,179.0794,179.1645,7524.0
2019-01-25 14:20:00,189.54,189.54,189.21,189.29,7457.0,179.2212,179.2212,178.9092,178.9848,7457.0
2019-01-25 14:25:00,189.25,189.25,188.9,188.96,9332.0,178.947,178.947,178.616,178.6728,9332.0
2019-01-25 14:30:00,188.92,189.01,188.92,188.95,5400.0,178.6349,178.72,178.6349,178.6633,5400.0
2019-01-25 14:35:00,188.92,189.11,188.92,189.09,3700.0,178.6349,178.8146,178.6349,178.7957,3700.0
2019-01-25 14:40:00,189.13,189.3,189.12,189.25,5113.0,178.8335,178.9943,178.8241,178.947,5113.0
2019-01-25 14:45:00,189.24,189.38,189.23,189.27,4878.0,178.9375,179.0699,178.9281,178.9659,4878.0
2019-01-25 14:50:00,189.25,189.36,189.15,189.36,13737.0,178.947,179.051,178.8524,179.051,13737.0
2019-01-25 14:55:00,189.29,189.38,189.26,189.35,3713.0,178.9848,179.0699,178.9564,179.0415,3713.0
2019-01-25 15:00:00,189.35,189.4,189.25,189.34,3581.0,179.0415,179.0888,178.947,179.0321,3581.0
2019-01-25 15:05:00,189.34,189.34,189.1,189.13,9799.0,179.0321,179.0321,178.8051,178.8335,9799.0
2019-01-25 15:10:00,189.15,189.22,189.1,189.14,4036.0,178.8524,178.9186,178.8051,178.843,4036.0
2019-01-25 15:15:00,189.12,189.26,189.12,189.16,4527.0,178.8241,178.9564,178.8241,178.8619,4527.0
2019-01-25 15:20:00,189.17,189.2,188.95,189.01,6025.0,178.8713,178.8997,178.6633,178.72,6025.0
2019-01-25 15:25:00,188.96,189.01,188.86,188.88,31568.0,178.6728,178.72,178.5782,178.5971,31568.0
2019-01-25 15:30:00,188.97,188.97,188.6,188.64,42886.0,178.6822,178.6822,178.3324,178.3702,42886.0
2019-01-25 15:35:00,188.64,188.89,188.52,188.88,7993.0,178.3702,178.6066,178.2567,178.5971,7993.0
2019-01-25 15:40:00,188.88,189.03,188.81,188.95,10319.0,178.5971,178.739,178.5309,178.6633,10319.0
2019-01-25 15:45:00,188.97,189.11,188.96,189.1,12405.0,178.6822,178.8146,178.6728,178.8051,12405.0
2019-01-25 15:50:00,189.08,189.12,188.86,188.95,11692.0,178.7862,178.8241,178.5782,178.6633,11692.0
2019-01-25 15:55:00,188.97,189.35,188.97,189.29,53287.0,178.6822,179.0415,178.6822,178.9848,53287.0
2019-01-28 09:30:00,188.07,188.35,185.08,187.54,29177.0,177.8312,178.096,175.004,177.3301,29177.0
2019-01-28 09:35:00,187.46,187.82,187.02,187.45,49684.0,177.2544,177.5948,176.8384,177.245,49684.0
2019-01-28 09:40:00,187.45,187.89,187.24,187.66,47060.0,177.245,177.661,177.0464,177.4435,47060.0
2019-01-28 09:45:00,187.72,187.77,187.26,187.77,17922.0,177.5003,177.5476,177.0653,177.5476,17922.0
2019-01-28 09:50:00,187.7,187.86,187.41,187.73,20862.0,177.4814,177.6327,177.2071,177.5097,20862.0
2019-01-28 09:55:00,187.68,188.08,187.17,188.06,28550.0,177.4625,177.8407,176.9802,177.8218,28550.0
2019-01-28 10:00:00,188.09,188.09,187.57,187.72,35117.0,177.8501,177.8501,177.3584,177.5003,35117.0
2019-01-28 10:05:00,187.73,187.95,187.66,187.84,15505.0,177.5097,177.7178,177.4435,177.6137,15505.0
2019-01-28 10:10:00,187.84,187.84,187.55,187.56,49318.0,177.6137,177.6137,177.3395,177.349,49318.0
2019-01-28 10:15:00,187.55,187.79,187.49,187.71,29371.0,177.3395,177.5665,177.2828,177.4908,29371.0
2019-01-28 10:20:00,187.74,188.04,187.69,187.81,8000.0,177.5192,177.8029,177.4719,177.5854,8000.0
2019-01-28 10:25:00,187.81,187.81,187.61,187.63,5913.0,177.5854,177.5854,177.3963,177.4152,5913.0
2019-01-28 10:30:00,187.61,187.83,187.58,187.73,8621.0,177.3963,177.6043,177.3679,177.5097,8621.0
2019-01-28 10:35:00,187.79,187.81,187.6,187.65,17148.0,177.5665,177.5854,177.3868,177.4341,17148.0
2019-01-28 10:40:00,187.66,187.85,187.61,187.78,14859.0,177.4435,177.6232,177.3963,177.557,14859.0
2019-01-28 10:45:00,187.74,187.74,187.6,187.67,13250.0,177.5192,177.5192,177.3868,177.453,13250.0
2019-01-28 10:50:00,187.65,187.68,187.47,187.55,60793.0,177.4341,177.4625,177.2639,177.3395,60793.0
2019-01-28 10:55:00,187.55,187.64,187.39,187.48,42036.0,177.3395,177.4246,177.1882,177.2733,42036.0
2019-01-28 11:00:00,187.47,187.55,187.26,187.32,48530.0,177.2639,177.3395,177.0653,177.122,48530.0
2019-01-28 11:05:00,187.29,187.53,187.29,187.52,13878.0,177.0937,177.3206,177.0937,177.3112,13878.0
2019-01-28 11:10:00,187.47,187.57,187.42,187.47,10204.0,177.2639,177.3584,177.2166,177.2639,10204.0
2019-01-28 11:15:00,187.44,187.53,187.33,187.47,15800.0,177.2355,177.3206,177.1315,177.2639,15800.0
2019-01-28 11:20:00,187.52,187.81,187.5,187.69,23628.0,177.3112,177.5854,177.2922,177.4719,23628.0
2019-01-28 11:25:00,187.66,187.97,187.66,187.75,9174.0,177.4435,177.7367,177.4435,177.5286,9174.0
2019-01-28 11:30:00,187.8,187.96,187.75,187.82,34112.0,177.5759,177.7272,177.5286,177.5948,34112.0
2019-01-28 11:35:00,187.8,187.8,187.49,187.59,23222.0,177.5759,177.5759,177.2828,177.3773,23222.0
2019-01-28 11:40:00,187.6,187.65,187.45,187.46,23110.0,177.3868,177.4341,177.245,177.2544,23110.0
2019-01-28 11:45:00,187.46,187.51,187.15,187.3,118902.0,177.2544,177.3017,176.9613,177.1031,118902.0
2019-01-28 11:50:00,187.27,187.36,187.18,187.18,16304.0,177.0748,177.1599,176.9897,176.9897,16304.0
2019-01-28 11:55:00,187.22,187.33,187.17,187.28,39044.0,177.0275,177.1315,176.9802,177.0842,39044.0
2019-01-28 12:00:00,187.3,187.32,187.17,187.2,43713.0,177.1031,177.122,176.9802,177.0086,43713.0
2019-01-28 12:05:00,187.2,187.32,187.14,187.31,11922.0,177.0086,177.122,176.9518,177.1126,11922.0
2019-01-28 12:10:00,187.33,187.39,187.24,187.31,8166.0,177.1315,177.1882,177.0464,177.1126,8166.0
2019-01-28 12:15:00,187.34,187.46,187.34,187.42,7171.0,177.141,177.2544,177.141,177.2166,7171.0
2019-01-28 12:20:00,187.38,187.56,187.38,187.48,3300.0,177.1788,177.349,177.1788,177.2733,3300.0
2019-01-28 12:25:00,187.57,187.67,187.54,187.65,5846.0,177.3584,177.453,177.3301,177.4341,5846.0
2019-01-28 12:30:00,187.67,187.81,187.64,187.73,4519.0,177.453,177.5854,177.4246,177.5097,4519.0
2019-01-28 12:35:00,187.79,187.89,187.71,187.82,17325.0,177.5665,177.661,177.4908,177.5948,17325.0
2019-01-28 12:40:00,187.81,187.83,187.68,187.73,12608.0,177.5854,177.6043,177.4625,177.5097,12608.0
2019-01-28 12:45:00,187.8,187.87,187.78,187.87,16479.0,177.5759,177.6421,177.557,177.6421,16479.0
2019-01-28 12:50:00,187.88,187.95,187.66,187.7,8752.0,177.6516,177.7178,177.4435,177.4814,8752.0
2019-01-28 12:55:00,187.68,187.7,187.41,187.41,12137.0,177.4625,177.4814,177.2071,177.2071,12137.0
2019-01-28 13:00:00,187.4,187.45,187.3,187.35,14325.0,177.1977,177.245,177.1031,177.1504,14325.0
2019-01-28 13:05:00,187.38,187.68,187.38,187.67,7100.0,177.1788,177.4625,177.1788,177.453,7100.0
2019-01-28 13:10:00,187.69,187.88,187.68,187.69,9575.0,177.4719,177.6516,177.4625,177.4719,9575.0
2019-01-28 13:15:00,187.73,187.75,187.53,187.64,19564.0,177.5097,177.5286,177.3206,177.4246,19564.0
2019-01-28 13:20:00,187.65,187.94,187.64,187.8,6039.0,177.4341,177.7083,177.4246,177.5759,6039.0
2019-01-28 13:25:00,187.8,187.8,187.53,187.58,8810.0,177.5759,177.5759,177.3206,177.3679,8810.0
2019-01-28 13:30:00,187.54,187.73,187.51,187.66,10550.0,177.3301,177.5097,177.3017,177.4435,10550.0
2019-01-28 13:35:00,187.71,187.74,187.56,187.61,6830.0,177.4908,177.5192,177.349,177.3963,6830.0
2019-01-28 13:40:00,187.56,187.63,187.53,187.53,2969.0,177.349,177.4152,177.3206,177.3206,2969.0
2019-01-28 13:45:00,187.51,187.6,187.46,187.5,6528.0,177.3017,177.3868,177.2544,177.2922,6528.0
2019-01-28 13:50:00,187.54,187.61,187.49,187.59,6360.0,177.3301,177.3963,177.2828,177.3773,6360.0
2019-01-28 13:55:00,187.59,187.61,187.43,187.43,5704.0,177.3773,177.3963,177.2261,177.2261,5704.0
2019-01-28 14:00:00,187.46,187.49,187.17,187.36,23392.0,177.2544,177.2828,176.9802,177.1599,23392.0
2019-01-28 14:05:00,187.36,187.52,187.36,187.47,29675.0,177.1599,177.3112,177.1599,177.2639,29675.0
2019-01-28 14:10:00,187.44,187.53,187.4,187.47,9561.0,177.2355,177.3206,177.1977,177.2639,9561.0
2019-01-28 14:15:00,187.51,187.54,187.42,187.48,4400.0,177.3017,177.3301,177.2166,177.2733,4400.0
2019-01-28 14:20:00,187.52,187.67,187.35,187.36,7398.0,177.3112,177.453,177.1504,177.1599,7398.0
2019-01-28 14:25:00,187.36,187.47,187.31,187.42,13663.0,177.1599,177.2639,177.1126,177.2166,13663.0
2019-01-28 14:30:00,187.46,187.57,187.45,187.5,3900.0,177.2544,177.3584,177.245,177.2922,3900.0
2019-01-28 14:35:00,187.49,187.68,187.48,187.64,5611.0,177.2828,177.4625,177.2733,177.4246,5611.0
2019-01-28 14:40:00,187.64,187.71,187.55,187.6,5400.0,177.4246,177.4908,177.3395,177.3868,5400.0
2019-01-28 14:45:00,187.66,187.81,187.66,187.77,3696.0,177.4435,177.5854,177.4435,177.5476,3696.0
2019-01-28 14:50:00,187.84,188.07,187.84,187.89,6391.0,177.6137,177.8312,177.6137,177.661,6391.0
2019-01-28 14:55:00,187.97,188.04,187.91,187.91,7946.0,177.7367,177.8029,177.6799,177.6799,7946.0
2019-01-28 15:00:00,187.97,188.05,187.94,188.04,23139.0,177.7367,177.8123,177.7083,177.8029,23139.0
2019-01-28 15:05:00,188.05,188.11,187.8,187.94,7700.0,177.8123,177.869,177.5759,177.7083,7700.0
2019-01-28 15:10:00,187.87,188.16,187.86,188.14,3400.0,177.6421,177.9163,177.6327,177.8974,3400.0
2019-01-28 15:15:00,188.1,188.1,187.92,188.02,4100.0,177.8596,177.8596,177.6894,177.7839,4100.0
2019-01-28 15:20:00,188.05,188.15,188.02,188.08,6209.0,177.8123,177.9069,177.7839,177.8407,6209.0
2019-01-28 15:25:00,188.09,188.09,187.96,187.99,7362.0,177.8501,177.8501,177.7272,177.7556,7362.0
2019-01-28 15:30:00,187.99,188.1,187.98,188.08,6654.0,177.7556,177.8596,177.7461,177.8407,6654.0
2019-01-28 15:35:00,188.07,188.1,187.97,187.98,11545.0,177.8312,177.8596,177.7367,177.7461,11545.0
2019-01-28 15:40:00,187.98,187.99,187.75,187.76,6912.0,177.7461,177.7556,177.5286,177.5381,6912.0
2019-01-28 15:45:00,187.81,188.05,187.76,187.81,35241.0,177.5854,177.8123,177.5381,177.5854,35241.0
2019-01-28 15:50:00,187.85,187.92,187.77,187.89,15055.0,177.6232,177.6894,177.5476,177.661,15055.0
2019-01-28 15:55:00,187.86,188.2,187.86,188.2,61653.0,177.6327,177.9541,177.6327,177.9541,61653.0
2019-01-29 09:30:00,187.73,188.13,187.68,188.13,22041.0,177.5097,177.888,177.4625,177.888,22041.0
2019-01-29 09:35:00,187.98,188.03,187.27,187.29,23096.0,177.7461,177.7934,177.0748,177.0937,23096.0
2019-01-29 09:40:00,187.27,187.64,187.27,187.59,9128.0,177.0748,177.4246,177.0748,177.3773,9128.0
2019-01-29 09:45:00,187.6,187.86,187.55,187.64,4700.0,177.3868,177.6327,177.3395,177.4246,4700.0
2019-01-29 09:50:00,187.6,187.72,187.54,187.54,15250.0,177.3868,177.5003,177.3301,177.3301,15250.0
2019-01-29 09:55:00,187.61,187.92,187.61,187.75,44527.0,177.3963,177.6894,177.3963,177.5286,44527.0
2019-01-29 10:00:00,187.72,187.77,187.61,187.72,25244.0,177.5003,177.5476,177.3963,177.5003,25244.0
2019-01-29 10:05:00,187.75,187.83,187.61,187.64,5700.0,177.5286,177.6043,177.3963,177.4246,5700.0
2019-01-29 10:10:00,187.61,187.61,187.25,187.47,44305.0,177.3963,177.3963,177.0559,177.2639,44305.0
2019-01-29 10:15:00,187.42,187.51,186.98,187.43,63340.0,177.2166,177.3017,176.8006,177.2261,63340.0
2019-01-29 10:20:00,187.53,187.54,187.2,187.2,4616.0,177.3206,177.3301,177.0086,177.0086,4616.0
2019-01-29 10:25:00,187.27,187.72,187.2,187.72,6250.0,177.0748,177.5003,177.0086,177.5003,6250.0
2019-01-29 10:30:00,187.72,187.72,187.54,187.62,2900.0,177.5003,177.5003,177.3301,177.4057,2900.0
2019-01-29 10:35:00,187.58,187.89,187.57,187.79,5627.0,177.3679,177.661,177.3584,177.5665,5627.0
2019-01-29 10:40:00,187.87,187.97,187.63,187.63,15004.0,177.6421,177.7367,177.4152,177.4152,15004.0
2019-01-29 10:45:00,187.72,187.72,187.36,187.39,3521.0,177.5003,177.5003,177.1599,177.1882,3521.0
2019-01-29 10:50:00,187.39,187.39,186.97,187.1,24576.0,177.1882,177.1882,176.7911,176.914,24576.0
2019-01-29 10:55:00,187.12,187.12,186.71,186.81,41206.0,176.9329,176.9329,176.5453,176.6398,41206.0
2019-01-29 11:00:00,186.78,186.8,186.36,186.36,26810.0,176.6114,176.6304,176.2143,176.2143,26810.0
2019-01-29 11:05:00,186.36,186.49,186.28,186.43,5558.0,176.2143,176.3372,176.1387,176.2805,5558.0
2019-01-29 11:10:00,186.41,186.51,186.41,186.49,4000.0,176.2616,176.3561,176.2616,176.3372,4000.0
2019-01-29 11:15:00,186.54,186.62,186.51,186.51,3141.0,176.3845,176.4602,176.3561,176.3561,3141.0
2019-01-29 11:20:00,186.57,186.58,186.38,186.4,4300.0,176.4129,176.4223,176.2332,176.2521,4300.0
2019-01-29 11:25:00,186.39,186.45,186.21,186.21,7150.0,176.2427,176.2994,176.0725,176.0725,7150.0
2019-01-29 11:30:00,186.22,186.44,186.17,186.44,7124.0,176.0819,176.29,176.0347,176.29,7124.0
2019-01-29 11:35:00,186.45,186.6,186.37,186.48,3308.0,176.2994,176.4412,176.2238,176.3278,3308.0
2019-01-29 11:40:00,186.48,186.48,186.39,186.44,4700.0,176.3278,176.3278,176.2427,176.29,4700.0
2019-01-29 11:45:00,186.49,186.49,186.27,186.28,4100.0,176.3372,176.3372,176.1292,176.1387,4100.0
2019-01-29 11:50:00,186.31,186.33,186.22,186.23,7600.0,176.167,176.1859,176.0819,176.0914,7600.0
2019-01-29 11:55:00,186.3,186.31,186.17,186.27,7170.0,176.1576,176.167,176.0347,176.1292,7170.0
2019-01-29 12:00:00,186.31,186.4,186.2,186.2,8105.0,176.167,176.2521,176.063,176.063,8105.0
2019-01-29 12:05:00,186.27,186.3,186.04,186.09,13204.0,176.1292,176.1576,175.9117,175.959,13204.0
2019-01-29 12:10:00,186.06,186.37,186.04,186.18,14179.0,175.9306,176.2238,175.9117,176.0441,14179.0
2019-01-29 12:15:00,186.18,186.27,186.11,186.21,6303.0,176.0441,176.1292,175.9779,176.0725,6303.0
2019-01-29 12:20:00,186.28,186.4,186.24,186.24,4504.0,176.1387,176.2521,176.1008,176.1008,4504.0
2019-01-29 12:25:00,186.26,186.26,186.09,186.11,4750.0,176.1198,176.1198,175.959,175.9779,4750.0
2019-01-29 12:30:00,186.11,186.11,185.93,185.97,11333.0,175.9779,175.9779,175.8077,175.8455,11333.0
2019-01-29 12:35:00,185.95,186.16,185.94,186.16,14301.0,175.8266,176.0252,175.8172,176.0252,14301.0
2019-01-29 12:40:00,186.21,186.31,186.06,186.11,5900.0,176.0725,176.167,175.9306,175.9779,5900.0
2019-01-29 12:45:00,186.15,186.29,186.15,186.2,2104.0,176.0157,176.1481,176.0157,176.063,2104.0
2019-01-29 12:50:00,186.24,186.4,186.24,186.36,4005.0,176.1008,176.2521,176.1008,176.2143,4005.0
2019-01-29 12:55:00,186.38,186.48,186.31,186.31,3000.0,176.2332,176.3278,176.167,176.167,3000.0
2019-01-29 13:00:00,186.29,186.29,186.13,186.13,3763.0,176.1481,176.1481,175.9968,175.9968,3763.0
2019-01-29 13:05:00,186.19,186.27,186.15,186.22,3300.0,176.0536,176.1292,176.0157,176.0819,3300.0
2019-01-29 13:10:00,186.23,186.35,186.23,186.26,2400.0,176.0914,176.2049,176.0914,176.1198,2400.0
2019-01-29 13:15:00,186.25,186.49,186.25,186.48,2239.0,176.1103,176.3372,176.1103,176.3278,2239.0
2019-01-29 13:20:00,186.5,186.52,186.38,186.38,3700.0,176.3467,176.3656,176.2332,176.2332,3700.0
2019-01-29 13:25:00,186.38,186.44,186.36,186.43,3275.0,176.2332,176.29,176.2143,176.2805,3275.0
2019-01-29 13:30:00,186.5,186.53,186.38,186.38,3406.0,176.3467,176.3751,176.2332,176.2332,3406.0
2019-01-29 13:35:00,186.37,186.44,186.3,186.44,4117.0,176.2238,176.29,176.1576,176.29,4117.0
2019-01-29 13:40:00,186.44,186.64,186.35,186.64,4902.0,176.29,176.4791,176.2049,176.4791,4902.0
2019-01-29 13:45:00,186.62,186.64,186.57,186.59,1000.0,176.4602,176.4791,176.4129,176.4318,1000.0
2019-01-29 13:50:00,186.61,186.64,186.52,186.53,5353.0,176.4507,176.4791,176.3656,176.3751,5353.0
2019-01-29 13:55:00,186.55,186.74,186.53,186.71,2900.0,176.394,176.5736,176.3751,176.5453,2900.0
2019-01-29 14:00:00,186.69,186.69,186.5,186.55,6421.0,176.5263,176.5263,176.3467,176.394,6421.0
2019-01-29 14:05:00,186.57,186.57,186.47,186.47,5466.0,176.4129,176.4129,176.3183,176.3183,5466.0
2019-01-29 14:10:00,186.48,186.49,186.26,186.28,11790.0,176.3278,176.3372,176.1198,176.1387,11790.0
2019-01-29 14:15:00,186.3,186.3,186.11,186.15,6542.0,176.1576,176.1576,175.9779,176.0157,6542.0
2019-01-29 14:20:00,186.14,186.16,186.05,186.06,6106.0,176.0063,176.0252,175.9212,175.9306,6106.0
2019-01-29 14:25:00,186.04,186.06,185.92,185.94,3445.0,175.9117,175.9306,175.7983,175.8172,3445.0
2019-01-29 14:30:00,185.93,186.09,185.91,186.04,4171.0,175.8077,175.959,175.7888,175.9117,4171.0
2019-01-29 14:35:00,186.05,186.09,185.95,185.96,13555.0,175.9212,175.959,175.8266,175.8361,13555.0
2019-01-29 14:40:00,185.99,186.09,185.9,186.0,5260.0,175.8645,175.959,175.7794,175.8739,5260.0
2019-01-29 14:45:00,185.93,185.95,185.79,185.86,5108.0,175.8077,175.8266,175.6753,175.7415,5108.0
2019-01-29 14:50:00,185.88,185.97,185.88,185.94,6235.0,175.7604,175.8455,175.7604,175.8172,6235.0
2019-01-29 14:55:00,185.92,185.95,185.76,185.86,9050.0,175.7983,175.8266,175.647,175.7415,9050.0
2019-01-29 15:00:00,185.92,185.92,185.76,185.84,5971.0,175.7983,175.7983,175.647,175.7226,5971.0
2019-01-29 15:05:00,185.79,185.86,185.78,185.83,5949.0,175.6753,175.7415,175.6659,175.7132,5949.0
2019-01-29 15:10:00,185.82,185.86,185.79,185.81,3478.0,175.7037,175.7415,175.6753,175.6943,3478.0
2019-01-29 15:15:00,185.83,186.05,185.82,186.02,3464.0,175.7132,175.9212,175.7037,175.8928,3464.0
2019-01-29 15:20:00,186.04,186.12,186.02,186.12,5945.0,175.9117,175.9874,175.8928,175.9874,5945.0
2019-01-29 15:25:00,186.14,186.22,186.04,186.18,33864.0,176.0063,176.0819,175.9117,176.0441,33864.0
2019-01-29 15:30:00,186.19,186.44,186.17,186.42,14314.0,176.0536,176.29,176.0347,176.271,14314.0
2019-01-29 15:35:00,186.44,186.47,186.24,186.27,17300.0,176.29,176.3183,176.1008,176.1292,17300.0
2019-01-29 15:40:00,186.26,186.41,186.24,186.31,9233.0,176.1198,176.2616,176.1008,176.167,9233.0
2019-01-29 15:45:00,186.33,186.4,186.16,186.23,16730.0,176.1859,176.2521,176.0252,176.0914,16730.0
2019-01-29 15:50:00,186.22,186.29,186.17,186.26,23278.0,176.0819,176.1481,176.0347,176.1198,23278.0
2019-01-29 15:55:00,186.28,186.36,186.16,186.35,45640.0,176.1387,176.2143,176.0252,176.2049,45640.0
2019-01-30 09:30:00,186.99,186.99,186.16,186.59,20191.0,176.81,176.81,176.0252,176.4318,20191.0
2019-01-30 09:35:00,186.45,186.63,186.28,186.33,3630.0,176.2994,176.4696,176.1387,176.1859,3630.0
2019-01-30 09:40:00,186.32,186.41,185.91,185.91,5795.0,176.1765,176.2616,175.7888,175.7888,5795.0
2019-01-30 09:45:00,186.12,186.4,186.05,186.36,14300.0,175.9874,176.2521,175.9212,176.2143,14300.0
2019-01-30 09:50:00,186.36,186.47,186.16,186.31,7984.0,176.2143,176.3183,176.0252,176.167,7984.0
2019-01-30 09:55:00,186.29,186.39,185.99,186.3,7350.0,176.1481,176.2427,175.8645,176.1576,7350.0
2019-01-30 10:00:00,186.19,186.32,186.03,186.03,5755.0,176.0536,176.1765,175.9023,175.9023,5755.0
2019-01-30 10:05:00,186.15,186.3,185.93,186.17,8722.0,176.0157,176.1576,175.8077,176.0347,8722.0
2019-01-30 10:10:00,186.16,186.17,185.77,185.96,5939.0,176.0252,176.0347,175.6564,175.8361,5939.0
2019-01-30 10:15:00,186.0,186.05,185.69,185.82,6471.0,175.8739,175.9212,175.5808,175.7037,6471.0
2019-01-30 10:20:00,185.81,185.96,185.63,185.63,7500.0,175.6943,175.8361,175.5241,175.5241,7500.0
2019-01-30 10:25:00,185.71,185.9,185.64,185.89,5300.0,175.5997,175.7794,175.5335,175.7699,5300.0
2019-01-30 10:30:00,185.9,185.99,185.8,185.93,5100.0,175.7794,175.8645,175.6848,175.8077,5100.0
2019-01-30 10:35:00,185.94,186.01,185.64,185.78,19633.0,175.8172,175.8834,175.5335,175.6659,19633.0
2019-01-30 10:40:00,185.81,185.9,185.67,185.9,6996.0,175.6943,175.7794,175.5619,175.7794,6996.0
2019-01-30 10:45:00,185.92,185.92,185.59,185.69,6200.0,175.7983,175.7983,175.4862,175.5808,6200.0
2019-01-30 10:50:00,185.74,185.83,185.69,185.73,6100.0,175.6281,175.7132,175.5808,175.6186,6100.0
2019-01-30 10:55:00,185.73,185.8,185.67,185.78,6600.0,175.6186,175.6848,175.5619,175.6659,6600.0
2019-01-30 11:00:00,185.77,186.01,185.76,185.93,6389.0,175.6564,175.8834,175.647,175.8077,6389.0
2019-01-30 11:05:00,185.87,185.94,185.73,185.86,10452.0,175.751,175.8172,175.6186,175.7415,10452.0
2019-01-30 11:10:00,185.9,186.01,185.81,185.91,3452.0,175.7794,175.8834,175.6943,175.7888,3452.0
2019-01-30 11:15:00,186.0,186.06,185.87,186.02,6400.0,175.8739,175.9306,175.751,175.8928,6400.0
2019-01-30 11:20:00,186.04,186.04,185.94,186.03,5941.0,175.9117,175.9117,175.8172,175.9023,5941.0
2019-01-30 11:25:00,186.03,186.06,185.95,185.96,10434.0,175.9023,175.9306,175.8266,175.8361,10434.0
2019-01-30 11:30:00,185.99,186.03,185.91,185.97,8415.0,175.8645,175.9023,175.7888,175.8455,8415.0
2019-01-30 11:35:00,185.93,185.96,185.83,185.96,7856.0,175.8077,175.8361,175.7132,175.8361,7856.0
2019-01-30 11:40:00,185.97,186.07,185.9,186.07,9305.0,175.8455,175.9401,175.7794,175.9401,9305.0
2019-01-30 11:45:00,186.08,186.13,185.98,186.01,5642.0,175.9496,175.9968,175.855,175.8834,5642.0
2019-01-30 11:50:00,186.03,186.09,185.96,186.0,8126.0,175.9023,175.959,175.8361,175.8739,8126.0
2019-01-30 11:55:00,186.0,186.02,185.95,186.0,8623.0,175.8739,175.8928,175.8266,175.8739,8623.0
2019-01-30 12:00:00,186.0,186.11,185.99,186.06,15348.0,175.8739,175.9779,175.8645,175.9306,15348.0
2019-01-30 12:05:00,186.09,186.39,186.09,186.29,6541.0,175.959,176.2427,175.959,176.1481,6541.0
2019-01-30 12:10:00,186.34,186.47,186.31,186.41,5741.0,176.1954,176.3183,176.167,176.2616,5741.0
2019-01-30 12:15:00,186.42,186.52,186.39,186.49,5016.0,176.271,176.3656,176.2427,176.3372,5016.0
2019-01-30 12:20:00,186.54,186.69,186.32,186.32,27714.0,176.3845,176.5263,176.1765,176.1765,27714.0
2019-01-30 12:25:00,186.31,186.39,186.19,186.19,17376.0,176.167,176.2427,176.0536,176.0536,17376.0
2019-01-30 12:30:00,186.23,186.23,186.1,186.13,6902.0,176.0914,176.0914,175.9685,175.9968,6902.0
2019-01-30 12:35:00,186.16,186.24,186.14,186.24,5000.0,176.0252,176.1008,176.0063,176.1008,5000.0
2019-01-30 12:40:00,186.23,186.31,186.21,186.26,7400.0,176.0914,176.167,176.0725,176.1198,7400.0
2019-01-30 12:45:00,186.28,186.41,186.21,186.41,3880.0,176.1387,176.2616,176.0725,176.2616,3880.0
2019-01-30 12:50:00,186.36,186.54,186.36,186.41,4427.0,176.2143,176.3845,176.2143,176.2616,4427.0
2019-01-30 12:55:00,186.46,186.54,186.42,186.48,4466.0,176.3089,176.3845,176.271,176.3278,4466.0
2019-01-30 13:00:00,186.5,186.65,186.47,186.65,4751.0,176.3467,176.4885,176.3183,176.4885,4751.0
2019-01-30 13:05:00,186.65,186.9,186.61,186.81,19506.0,176.4885,176.7249,176.4507,176.6398,19506.0
2019-01-30 13:10:00,186.82,186.93,186.78,186.9,5076.0,176.6493,176.7533,176.6114,176.7249,5076.0
2019-01-30 13:15:00,186.86,186.91,186.82,186.86,3836.0,176.6871,176.7344,176.6493,176.6871,3836.0
2019-01-30 13:20:00,186.81,186.85,186.69,186.82,4400.0,176.6398,176.6776,176.5263,176.6493,4400.0
2019-01-30 13:25:00,186.84,186.96,186.81,186.92,3424.0,176.6682,176.7816,176.6398,176.7438,3424.0
2019-01-30 13:30:00,186.89,186.96,186.82,186.85,3982.0,176.7155,176.7816,176.6493,176.6776,3982.0
2019-01-30 13:35:00,186.89,186.89,186.72,186.72,4183.0,176.7155,176.7155,176.5547,176.5547,4183.0
2019-01-30 13:40:00,186.74,186.78,186.56,186.59,8791.0,176.5736,176.6114,176.4034,176.4318,8791.0
2019-01-30 13:45:00,186.55,186.55,186.4,186.4,2438.0,176.394,176.394,176.2521,176.2521,2438.0
2019-01-30 13:50:00,186.43,186.55,186.4,186.53,5856.0,176.2805,176.394,176.2521,176.3751,5856.0
2019-01-30 13:55:00,186.44,186.63,186.42,186.57,3119.0,176.29,176.4696,176.271,176.4129,3119.0
2019-01-30 14:00:00,186.58,187.45,186.48,187.1,36076.0,176.4223,177.245,176.3278,176.914,36076.0
2019-01-30 14:05:00,187.11,187.64,187.11,187.43,23575.0,176.9235,177.4246,176.9235,177.2261,23575.0
2019-01-30 14:10:00,187.44,187.92,187.33,187.85,6527.0,177.2355,177.6894,177.1315,177.6232,6527.0
2019-01-30 14:15:00,187.76,187.95,187.59,187.91,15289.0,177.5381,177.7178,177.3773,177.6799,15289.0
2019-01-30 14:20:00,187.88,188.43,187.86,188.27,6916.0,177.6516,178.1716,177.6327,178.0203,6916.0
2019-01-30 14:25:00,188.32,188.4,188.1,188.29,4660.0,178.0676,178.1433,177.8596,178.0392,4660.0
2019-01-30 14:30:00,188.22,188.25,187.97,188.18,7221.0,177.9731,178.0014,177.7367,177.9352,7221.0
2019-01-30 14:35:00,188.27,188.48,188.01,188.4,20793.0,178.0203,178.2189,177.7745,178.1433,20793.0
2019-01-30 14:40:00,188.41,188.63,188.24,188.58,8834.0,178.1527,178.3607,177.992,178.3135,8834.0
2019-01-30 14:45:00,188.57,188.98,188.48,188.87,15094.0,178.304,178.6917,178.2189,178.5877,15094.0
2019-01-30 14:50:00,188.83,189.1,188.63,189.1,8931.0,178.5498,178.8051,178.3607,178.8051,8931.0
2019-01-30 14:55:00,189.04,189.4,188.96,189.32,9676.0,178.7484,179.0888,178.6728,179.0132,9676.0
2019-01-30 15:00:00,189.38,189.38,189.07,189.07,12340.0,179.0699,179.0699,178.7768,178.7768,12340.0
2019-01-30 15:05:00,189.07,189.09,188.82,188.82,12243.0,178.7768,178.7957,178.5404,178.5404,12243.0
2019-01-30 15:10:00,188.88,188.88,188.56,188.69,6400.0,178.5971,178.5971,178.2945,178.4175,6400.0
2019-01-30 15:15:00,188.71,188.78,188.57,188.72,7500.0,178.4364,178.5026,178.304,178.4458,7500.0
2019-01-30 15:20:00,188.73,188.79,188.46,188.5,8986.0,178.4553,178.512,178.2,178.2378,8986.0
2019-01-30 15:25:00,188.5,188.52,188.34,188.46,16326.0,178.2378,178.2567,178.0865,178.2,16326.0
2019-01-30 15:30:00,188.42,188.54,188.29,188.33,13101.0,178.1622,178.2756,178.0392,178.0771,13101.0
2019-01-30 15:35:00,188.34,188.51,188.34,188.35,8445.0,178.0865,178.2473,178.0865,178.096,8445.0
2019-01-30 15:40:00,188.35,188.38,188.2,188.36,66961.0,178.096,178.1243,177.9541,178.1054,66961.0
2019-01-30 15:45:00,188.29,188.78,188.27,188.7,19955.0,178.0392,178.5026,178.0203,178.4269,19955.0
2019-01-30 15:50:00,188.67,188.7,188.48,188.55,20378.0,178.3986,178.4269,178.2189,178.2851,20378.0
2019-01-30 15:55:00,188.57,189.04,188.55,188.99,64193.0,178.304,178.7484,178.2851,178.7011,64193.0
2019-01-31 09:30:00,188.64,188.64,187.52,187.89,19241.0,178.3702,178.3702,177.3112,177.661,19241.0
2019-01-31 09:35:00,188.03,188.87,187.91,188.74,6431.0,177.7934,178.5877,177.6799,178.4647,6431.0
2019-01-31 09:40:00,188.69,188.88,188.62,188.62,4187.0,178.4175,178.5971,178.3513,178.3513,4187.0
2019-01-31 09:45:00,188.61,188.88,188.42,188.67,4587.0,178.3418,178.5971,178.1622,178.3986,4587.0
2019-01-31 09:50:00,188.57,188.89,188.5,188.55,13118.0,178.304,178.6066,178.2378,178.2851,13118.0
2019-01-31 09:55:00,188.51,188.61,188.3,188.44,3200.0,178.2473,178.3418,178.0487,178.1811,3200.0
2019-01-31 10:00:00,188.3,188.56,188.22,188.44,4600.0,178.0487,178.2945,177.9731,178.1811,4600.0
2019-01-31 10:05:00,188.35,188.56,188.23,188.42,6200.0,178.096,178.2945,177.9825,178.1622,6200.0
2019-01-31 10:10:00,188.35,188.52,188.2,188.31,12050.0,178.096,178.2567,177.9541,178.0582,12050.0
2019-01-31 10:15:00,188.3,188.37,188.1,188.18,8722.0,178.0487,178.1149,177.8596,177.9352,8722.0
2019-01-31 10:20:00,188.18,188.39,188.1,188.24,23184.0,177.9352,178.1338,177.8596,177.992,23184.0
2019-01-31 10:25:00,188.21,189.09,188.2,189.04,16466.0,177.9636,178.7957,177.9541,178.7484,16466.0
2019-01-31 10:30:00,189.02,189.43,189.01,189.31,5560.0,178.7295,179.1172,178.72,179.0037,5560.0
2019-01-31 10:35:00,189.26,189.55,189.05,189.51,8891.0,178.9564,179.2306,178.7579,179.1928,8891.0
2019-01-31 10:40:00,189.54,189.88,189.48,189.82,18425.0,179.2212,179.5427,179.1645,179.4859,18425.0
2019-01-31 10:45:00,189.88,189.88,189.5,189.61,6425.0,179.5427,179.5427,179.1834,179.2874,6425.0
2019-01-31 10:50:00,189.67,189.71,189.4,189.65,5900.0,179.3441,179.3819,179.0888,179.3252,5900.0
2019-01-31 10:55:00,189.61,189.68,189.29,189.35,14792.0,179.2874,179.3536,178.9848,179.0415,14792.0
2019-01-31 11:00:00,189.35,189.64,189.28,189.55,21716.0,179.0415,179.3157,178.9753,179.2306,21716.0
2019-01-31 11:05:00,189.5,189.64,189.44,189.61,10596.0,179.1834,179.3157,179.1266,179.2874,10596.0
2019-01-31 11:10:00,189.66,190.03,189.65,189.91,11341.0,179.3347,179.6845,179.3252,179.571,11341.0
2019-01-31 11:15:00,189.88,189.97,189.73,189.77,5700.0,179.5427,179.6278,179.4008,179.4387,5700.0
2019-01-31 11:20:00,189.88,190.16,189.87,190.08,10937.0,179.5427,179.8074,179.5332,179.7318,10937.0
2019-01-31 11:25:00,190.08,190.23,190.07,190.11,5084.0,179.7318,179.8736,179.7223,179.7602,5084.0
2019-01-31 11:30:00,190.07,190.4,190.04,190.36,8264.0,179.7223,180.0344,179.694,179.9965,8264.0
2019-01-31 11:35:00,190.33,190.33,190.01,190.31,10500.0,179.9682,179.9682,179.6656,179.9493,10500.0
2019-01-31 11:40:00,190.23,190.38,190.21,190.33,10263.0,179.8736,180.0155,179.8547,179.9682,10263.0
2019-01-31 11:45:00,190.29,190.69,190.29,190.62,5300.0,179.9304,180.3086,179.9304,180.2424,5300.0
2019-01-31 11:50:00,190.59,190.78,190.48,190.74,7100.0,180.214,180.3937,180.11,180.3559,7100.0
2019-01-31 11:55:00,190.74,190.89,190.66,190.69,6700.0,180.3559,180.4977,180.2802,180.3086,6700.0
2019-01-31 12:00:00,190.76,190.98,190.64,190.68,7726.0,180.3748,180.5828,180.2613,180.2991,7726.0
2019-01-31 12:05:00,190.6,191.04,190.52,190.95,7923.0,180.2235,180.6395,180.1478,180.5544,7923.0
2019-01-31 12:10:00,190.96,191.02,190.78,190.9,9353.0,180.5639,180.6206,180.3937,180.5071,9353.0
2019-01-31 12:15:00,190.87,190.93,190.66,190.92,10200.0,180.4788,180.5355,180.2802,180.5261,10200.0
2019-01-31 12:20:00,190.98,191.01,190.69,190.88,7870.0,180.5828,180.6112,180.3086,180.4882,7870.0
2019-01-31 12:25:00,190.92,190.94,190.64,190.73,7847.0,180.5261,180.545,180.2613,180.3464,7847.0
2019-01-31 12:30:00,190.73,190.95,190.71,190.9,6200.0,180.3464,180.5544,180.3275,180.5071,6200.0
2019-01-31 12:35:00,190.9,191.01,190.79,190.93,5700.0,180.5071,180.6112,180.4031,180.5355,5700.0
2019-01-31 12:40:00,190.96,191.06,190.56,190.59,12507.0,180.5639,180.6584,180.1857,180.214,12507.0
2019-01-31 12:45:00,190.62,190.86,190.62,190.69,5800.0,180.2424,180.4693,180.2424,180.3086,5800.0
2019-01-31 12:50:00,190.67,190.73,190.5,190.63,7894.0,180.2897,180.3464,180.1289,180.2518,7894.0
2019-01-31 12:55:00,190.63,190.66,190.5,190.64,6140.0,180.2518,180.2802,180.1289,180.2613,6140.0
2019-01-31 13:00:00,190.58,190.59,190.36,190.36,8686.0,180.2046,180.214,179.9965,179.9965,8686.0
2019-01-31 13:05:00,190.38,190.38,190.09,190.1,15706.0,180.0155,180.0155,179.7412,179.7507,15706.0
2019-01-31 13:10:00,190.13,190.16,189.98,190.03,7968.0,179.7791,179.8074,179.6372,179.6845,7968.0
2019-01-31 13:15:00,190.03,190.15,189.98,190.03,8304.0,179.6845,179.798,179.6372,179.6845,8304.0
2019-01-31 13:20:00,190.03,190.06,189.95,189.97,9978.0,179.6845,179.7129,179.6089,179.6278,9978.0
2019-01-31 13:25:00,189.94,190.0,189.8,189.93,11424.0,179.5994,179.6561,179.467,179.59,11424.0
2019-01-31 13:30:00,189.94,189.98,189.78,189.92,7053.0,179.5994,179.6372,179.4481,179.5805,7053.0
2019-01-31 13:35:00,189.89,190.29,189.87,190.27,29229.0,179.5521,179.9304,179.5332,179.9114,29229.0
2019-01-31 13:40:00,190.23,190.47,190.19,190.37,12554.0,179.8736,180.1006,179.8358,180.006,12554.0
2019-01-31 13:45:00,190.32,190.36,190.18,190.36,7448.0,179.9587,179.9965,179.8263,179.9965,7448.0
2019-01-31 13:50:00,190.36,190.52,190.32,190.43,13450.0,179.9965,180.1478,179.9587,180.0627,13450.0
2019-01-31 13:55:00,190.42,190.64,190.42,190.64,13155.0,180.0533,180.2613,180.0533,180.2613,13155.0
2019-01-31 14:00:00,190.63,190.99,190.62,190.89,12106.0,180.2518,180.5922,180.2424,180.4977,12106.0
2019-01-31 14:05:00,190.92,191.02,190.9,190.92,12441.0,180.5261,180.6206,180.5071,180.5261,12441.0
2019-01-31 14:10:00,190.93,191.1,190.87,190.96,10592.0,180.5355,180.6963,180.4788,180.5639,10592.0
2019-01-31 14:15:00,190.96,190.98,190.7,190.79,8577.0,180.5639,180.5828,180.318,180.4031,8577.0
2019-01-31 14:20:00,190.74,190.97,190.73,190.9,6600.0,180.3559,180.5733,180.3464,180.5071,6600.0
2019-01-31 14:25:00,190.89,190.94,190.72,190.73,9400.0,180.4977,180.545,180.3369,180.3464,9400.0
2019-01-31 14:30:00,190.75,190.77,190.53,190.53,8446.0,180.3653,180.3842,180.1573,180.1573,8446.0
2019-01-31 14:35:00,190.58,190.85,190.56,190.69,9000.0,180.2046,180.4599,180.1857,180.3086,9000.0
2019-01-31 14:40:00,190.7,190.88,190.63,190.84,24175.0,180.318,180.4882,180.2518,180.4504,24175.0
2019-01-31 14:45:00,190.84,191.03,190.78,191.02,14132.0,180.4504,180.6301,180.3937,180.6206,14132.0
2019-01-31 14:50:00,191.03,191.11,190.96,191.11,8624.0,180.6301,180.7057,180.5639,180.7057,8624.0
2019-01-31 14:55:00,191.07,191.13,190.96,191.09,10614.0,180.6679,180.7246,180.5639,180.6868,10614.0
2019-01-31 15:00:00,191.03,191.03,190.87,190.89,11855.0,180.6301,180.6301,180.4788,180.4977,11855.0
2019-01-31 15:05:00,190.85,190.95,190.79,190.83,12046.0,180.4599,180.5544,180.4031,180.441,12046.0
2019-01-31 15:10:00,190.79,190.79,190.49,190.51,10967.0,180.4031,180.4031,180.1195,180.1384,10967.0
2019-01-31 15:15:00,190.51,190.81,190.47,190.65,11205.0,180.1384,180.422,180.1006,180.2708,11205.0
2019-01-31 15:20:00,190.69,190.94,190.69,190.94,11402.0,180.3086,180.545,180.3086,180.545,11402.0
2019-01-31 15:25:00,190.9,191.11,190.88,190.98,13243.0,180.5071,180.7057,180.4882,180.5828,13243.0
2019-01-31 15:30:00,190.99,191.21,190.96,191.09,13689.0,180.5922,180.8003,180.5639,180.6868,13689.0
2019-01-31 15:35:00,191.1,191.29,191.04,191.21,22150.0,180.6963,180.8759,180.6395,180.8003,22150.0
2019-01-31 15:40:00,191.2,191.2,190.93,190.95,22452.0,180.7908,180.7908,180.5355,180.5544,22452.0
2019-01-31 15:45:00,190.91,191.31,190.77,191.3,36025.0,180.5166,180.8948,180.3842,180.8854,36025.0
2019-01-31 15:50:00,191.27,191.61,191.21,191.56,44783.0,180.857,181.1785,180.8003,181.1312,44783.0
2019-01-31 15:55:00,191.57,191.85,191.53,191.55,103739.0,181.1407,181.4054,181.1029,181.1218,103739.0
2019-02-01 09:30:00,192.1,192.61,191.16,192.61,29170.0,181.6418,182.1241,180.753,182.1241,29170.0
2019-02-01 09:35:00,192.68,194.33,192.55,194.33,16208.0,182.1902,183.7504,182.0673,183.7504,16208.0
2019-02-01 09:40:00,194.33,195.04,194.33,194.86,36922.0,183.7504,184.4218,183.7504,184.2516,36922.0
2019-02-01 09:45:00,194.88,195.16,194.7,194.75,24049.0,184.2705,184.5352,184.1003,184.1475,24049.0
2019-02-01 09:50:00,194.65,194.69,193.75,193.79,23050.0,184.053,184.0908,183.202,183.2398,23050.0
2019-02-01 09:55:00,193.79,193.91,193.36,193.42,16335.0,183.2398,183.3533,182.8332,182.89,16335.0
2019-02-01 10:00:00,193.49,194.01,193.27,193.83,23241.0,182.9561,183.4478,182.7481,183.2776,23241.0
2019-02-01 10:05:00,193.79,194.17,193.65,193.86,9099.0,183.2398,183.5991,183.1074,183.306,9099.0
2019-02-01 10:10:00,193.91,193.97,193.56,193.62,12934.0,183.3533,183.41,183.0223,183.0791,12934.0
2019-02-01 10:15:00,193.62,193.91,193.54,193.79,22997.0,183.0791,183.3533,183.0034,183.2398,22997.0
2019-02-01 10:20:00,193.8,193.92,193.62,193.82,9099.0,183.2493,183.3627,183.0791,183.2682,9099.0
2019-02-01 10:25:00,193.88,193.96,193.67,193.73,18786.0,183.3249,183.4006,183.1263,183.1831,18786.0
2019-02-01 10:30:00,193.68,193.84,193.56,193.8,16138.0,183.1358,183.2871,183.0223,183.2493,16138.0
2019-02-01 10:35:00,193.76,193.8,193.51,193.62,18170.0,183.2114,183.2493,182.9751,183.0791,18170.0
2019-02-01 10:40:00,193.62,193.78,193.52,193.67,9529.0,183.0791,183.2304,182.9845,183.1263,9529.0
2019-02-01 10:45:00,193.72,193.72,193.41,193.42,4820.0,183.1736,183.1736,182.8805,182.89,4820.0
2019-02-01 10:50:00,193.5,193.72,193.47,193.56,6325.0,182.9656,183.1736,182.9372,183.0223,6325.0
2019-02-01 10:55:00,193.57,193.63,193.37,193.41,5473.0,183.0318,183.0885,182.8427,182.8805,5473.0
2019-02-01 11:00:00,193.38,193.45,193.13,193.42,9498.0,182.8521,182.9183,182.6157,182.89,9498.0
2019-02-01 11:05:00,193.34,193.65,193.32,193.51,18117.0,182.8143,183.1074,182.7954,182.9751,18117.0
2019-02-01 11:10:00,193.45,193.83,193.45,193.7,13071.0,182.9183,183.2776,182.9183,183.1547,13071.0
2019-02-01 11:15:00,193.71,193.85,193.64,193.64,11849.0,183.1642,183.2965,183.098,183.098,11849.0
2019-02-01 11:20:00,193.68,194.0,193.62,193.92,21410.0,183.1358,183.4384,183.0791,183.3627,21410.0
2019-02-01 11:25:00,193.95,194.09,193.81,194.03,10815.0,183.3911,183.5235,183.2587,183.4667,10815.0
2019-02-01 11:30:00,193.99,194.08,193.83,194.0,7909.0,183.4289,183.514,183.2776,183.4384,7909.0
2019-02-01 11:35:00,194.01,194.02,193.74,193.78,5300.0,183.4478,183.4573,183.1925,183.2304,5300.0
2019-02-01 11:40:00,193.81,193.93,193.81,193.91,2310.0,183.2587,183.3722,183.2587,183.3533,2310.0
2019-02-01 11:45:00,193.87,193.92,193.65,193.88,5755.0,183.3155,183.3627,183.1074,183.3249,5755.0
2019-02-01 11:50:00,193.9,194.1,193.9,194.1,3519.0,183.3438,183.5329,183.3438,183.5329,3519.0
2019-02-01 11:55:00,194.15,194.2,194.05,194.11,5551.0,183.5802,183.6275,183.4857,183.5424,5551.0
2019-02-01 12:00:00,194.08,194.35,194.0,194.35,9415.0,183.514,183.7693,183.4384,183.7693,9415.0
2019-02-01 12:05:00,194.29,194.32,194.01,194.01,7075.0,183.7126,183.741,183.4478,183.4478,7075.0
2019-02-01 12:10:00,194.05,194.19,194.01,194.16,6160.0,183.4857,183.618,183.4478,183.5897,6160.0
2019-02-01 12:15:00,194.12,194.12,193.86,193.86,6705.0,183.5518,183.5518,183.306,183.306,6705.0
2019-02-01 12:20:00,193.86,193.86,193.45,193.45,7968.0,183.306,183.306,182.9183,182.9183,7968.0
2019-02-01 12:25:00,193.43,193.71,193.41,193.69,4603.0,182.8994,183.1642,182.8805,183.1453,4603.0
2019-02-01 12:30:00,193.66,193.66,193.45,193.65,6460.0,183.1169,183.1169,182.9183,183.1074,6460.0
2019-02-01 12:35:00,193.6,193.63,193.22,193.22,8823.0,183.0602,183.0885,182.7008,182.7008,8823.0
2019-02-01 12:40:00,193.2,193.55,193.17,193.44,7374.0,182.6819,183.0129,182.6536,182.9089,7374.0
2019-02-01 12:45:00,193.46,193.53,193.29,193.53,4574.0,182.9278,182.994,182.767,182.994,4574.0
2019-02-01 12:50:00,193.52,193.54,193.39,193.43,3550.0,182.9845,183.0034,182.8616,182.8994,3550.0
2019-02-01 12:55:00,193.5,193.7,193.47,193.54,5833.0,182.9656,183.1547,182.9372,183.0034,5833.0
2019-02-01 13:00:00,193.53,193.53,193.29,193.29,5000.0,182.994,182.994,182.767,182.767,5000.0
2019-02-01 13:05:00,193.32,193.53,193.3,193.45,3519.0,182.7954,182.994,182.7765,182.9183,3519.0
2019-02-01 13:10:00,193.45,193.57,193.35,193.52,5834.0,182.9183,183.0318,182.8238,182.9845,5834.0
2019-02-01 13:15:00,193.49,193.57,193.32,193.43,5700.0,182.9561,183.0318,182.7954,182.8994,5700.0
2019-02-01 13:20:00,193.39,193.44,193.21,193.24,2338.0,182.8616,182.9089,182.6914,182.7198,2338.0
2019-02-01 13:25:00,193.28,193.35,193.25,193.25,2800.0,182.7576,182.8238,182.7292,182.7292,2800.0
2019-02-01 13:30:00,193.31,193.47,193.25,193.37,5143.0,182.7859,182.9372,182.7292,182.8427,5143.0
2019-02-01 13:35:00,193.4,193.52,193.38,193.46,3660.0,182.871,182.9845,182.8521,182.9278,3660.0
2019-02-01 13:40:00,193.46,193.58,193.3,193.3,5700.0,182.9278,183.0412,182.7765,182.7765,5700.0
2019-02-01 13:45:00,193.27,193.31,193.06,193.26,5629.0,182.7481,182.7859,182.5496,182.7387,5629.0
2019-02-01 13:50:00,193.29,193.41,193.26,193.26,2300.0,182.767,182.8805,182.7387,182.7387,2300.0
2019-02-01 13:55:00,193.22,193.34,193.22,193.34,2200.0,182.7008,182.8143,182.7008,182.8143,2200.0
2019-02-01 14:00:00,193.29,193.31,192.96,193.02,6968.0,182.767,182.7859,182.455,182.5117,6968.0
2019-02-01 14:05:00,193.02,193.15,193.01,193.03,4600.0,182.5117,182.6347,182.5023,182.5212,4600.0
2019-02-01 14:10:00,193.11,193.17,192.95,193.09,4800.0,182.5968,182.6536,182.4455,182.5779,4800.0
2019-02-01 14:15:00,193.15,193.16,192.79,192.82,5301.0,182.6347,182.6441,182.2943,182.3226,5301.0
2019-02-01 14:20:00,192.77,192.9,192.72,192.8,6422.0,182.2753,182.3983,182.2281,182.3037,6422.0
2019-02-01 14:25:00,192.72,192.96,192.72,192.96,4071.0,182.2281,182.455,182.2281,182.455,4071.0
2019-02-01 14:30:00,192.96,193.23,192.96,193.13,3000.0,182.455,182.7103,182.455,182.6157,3000.0
2019-02-01 14:35:00,193.14,193.17,192.92,192.92,5100.0,182.6252,182.6536,182.4172,182.4172,5100.0
2019-02-01 14:40:00,192.97,193.14,192.97,193.06,5132.0,182.4645,182.6252,182.4645,182.5496,5132.0
2019-02-01 14:45:00,193.02,193.12,192.87,192.87,5158.0,182.5117,182.6063,182.3699,182.3699,5158.0
2019-02-01 14:50:00,192.9,192.96,192.57,192.62,5029.0,182.3983,182.455,182.0862,182.1335,5029.0
2019-02-01 14:55:00,192.63,192.89,192.62,192.81,6300.0,182.143,182.3888,182.1335,182.3132,6300.0
2019-02-01 15:00:00,192.78,192.94,192.74,192.81,5115.0,182.2848,182.4361,182.247,182.3132,5115.0
2019-02-01 15:05:00,192.79,193.04,192.76,192.8,5256.0,182.2943,182.5306,182.2659,182.3037,5256.0
2019-02-01 15:10:00,192.8,193.02,192.74,193.02,5425.0,182.3037,182.5117,182.247,182.5117,5425.0
2019-02-01 15:15:00,193.05,193.09,192.95,193.01,7737.0,182.5401,182.5779,182.4455,182.5023,7737.0
2019-02-01 15:20:00,193.09,193.11,192.92,193.09,4340.0,182.5779,182.5968,182.4172,182.5779,4340.0
2019-02-01 15:25:00,193.13,193.13,192.91,193.1,7100.0,182.6157,182.6157,182.4077,182.5874,7100.0
2019-02-01 15:30:00,193.08,193.29,193.06,193.18,8437.0,182.5685,182.767,182.5496,182.663,8437.0
2019-02-01 15:35:00,193.22,193.34,193.14,193.29,9705.0,182.7008,182.8143,182.6252,182.767,9705.0
2019-02-01 15:40:00,193.32,193.34,193.22,193.29,9230.0,182.7954,182.8143,182.7008,182.767,9230.0
2019-02-01 15:45:00,193.34,193.38,193.21,193.25,13263.0,182.8143,182.8521,182.6914,182.7292,13263.0
2019-02-01 15:50:00,193.24,193.34,193.15,193.33,22769.0,182.7198,182.8143,182.6347,182.8049,22769.0
2019-02-01 15:55:00,193.28,193.91,193.23,193.82,90982.0,182.7576,183.3533,182.7103,183.2682,90982.0
2019-02-04 09:30:00,194.09,194.89,193.93,194.77,22571.0,183.5235,184.2799,183.3722,184.1665,22571.0
2019-02-04 09:35:00,194.75,194.76,194.18,194.18,11400.0,184.1475,184.157,183.6086,183.6086,11400.0
2019-02-04 09:40:00,194.19,194.33,193.71,193.71,9825.0,183.618,183.7504,183.1642,183.1642,9825.0
2019-02-04 09:45:00,193.78,193.91,193.78,193.91,4184.0,183.2304,183.3533,183.2304,183.3533,4184.0
2019-02-04 09:50:00,193.89,194.13,193.72,193.98,11230.0,183.3344,183.5613,183.1736,183.4195,11230.0
2019-02-04 09:55:00,193.97,193.98,193.68,193.68,4300.0,183.41,183.4195,183.1358,183.1358,4300.0
2019-02-04 10:00:00,193.77,193.77,193.22,193.22,32520.0,183.2209,183.2209,182.7008,182.7008,32520.0
2019-02-04 10:05:00,193.21,193.21,192.9,192.94,12320.0,182.6914,182.6914,182.3983,182.4361,12320.0
2019-02-04 10:10:00,193.01,193.1,192.84,192.88,16539.0,182.5023,182.5874,182.3415,182.3794,16539.0
2019-02-04 10:15:00,192.89,192.97,192.72,192.75,15300.0,182.3888,182.4645,182.2281,182.2564,15300.0
2019-02-04 10:20:00,192.79,192.8,192.62,192.62,20318.0,182.2943,182.3037,182.1335,182.1335,20318.0
2019-02-04 10:25:00,192.6,192.61,192.45,192.55,7146.0,182.1146,182.1241,181.9728,182.0673,7146.0
2019-02-04 10:30:00,192.58,192.63,192.5,192.51,11856.0,182.0957,182.143,182.02,182.0295,11856.0
2019-02-04 10:35:00,192.5,192.52,192.37,192.37,9062.0,182.02,182.039,181.8971,181.8971,9062.0
2019-02-04 10:40:00,192.36,192.4,192.32,192.34,8301.0,181.8877,181.9255,181.8498,181.8688,8301.0
2019-02-04 10:45:00,192.32,192.32,192.11,192.22,9785.0,181.8498,181.8498,181.6513,181.7553,9785.0
2019-02-04 10:50:00,192.22,192.36,192.12,192.27,8800.0,181.7553,181.8877,181.6607,181.8026,8800.0
2019-02-04 10:55:00,192.28,192.59,192.17,192.54,12364.0,181.812,182.1051,181.708,182.0579,12364.0
2019-02-04 11:00:00,192.59,192.69,192.55,192.67,11829.0,182.1051,182.1997,182.0673,182.1808,11829.0
2019-02-04 11:05:00,192.65,192.87,192.58,192.8,20620.0,182.1619,182.3699,182.0957,182.3037,20620.0
2019-02-04 11:10:00,192.83,192.83,192.59,192.61,6200.0,182.3321,182.3321,182.1051,182.1241,6200.0
2019-02-04 11:15:00,192.62,192.77,192.62,192.69,8857.0,182.1335,182.2753,182.1335,182.1997,8857.0
2019-02-04 11:20:00,192.69,192.76,192.61,192.64,14030.0,182.1997,182.2659,182.1241,182.1524,14030.0
2019-02-04 11:25:00,192.64,192.68,192.56,192.63,9863.0,182.1524,182.1902,182.0768,182.143,9863.0
2019-02-04 11:30:00,192.64,192.88,192.62,192.83,28560.0,182.1524,182.3794,182.1335,182.3321,28560.0
2019-02-04 11:35:00,192.82,192.94,192.67,192.74,15950.0,182.3226,182.4361,182.1808,182.247,15950.0
2019-02-04 11:40:00,192.75,192.75,192.6,192.65,11629.0,182.2564,182.2564,182.1146,182.1619,11629.0
2019-02-04 11:45:00,192.65,192.98,192.62,192.92,19833.0,182.1619,182.4739,182.1335,182.4172,19833.0
2019-02-04 11:50:00,192.95,193.16,192.91,193.05,6606.0,182.4455,182.6441,182.4077,182.5401,6606.0
2019-02-04 11:55:00,193.09,193.21,193.05,193.2,6833.0,182.5779,182.6914,182.5401,182.6819,6833.0
2019-02-04 12:00:00,193.18,193.2,192.89,192.93,15942.0,182.663,182.6819,182.3888,182.4266,15942.0
2019-02-04 12:05:00,192.92,192.95,192.75,192.9,41989.0,182.4172,182.4455,182.2564,182.3983,41989.0
2019-02-04 12:10:00,192.9,193.04,192.89,192.93,6411.0,182.3983,182.5306,182.3888,182.4266,6411.0
2019-02-04 12:15:00,192.93,193.02,192.87,193.02,5317.0,182.4266,182.5117,182.3699,182.5117,5317.0
2019-02-04 12:20:00,193.05,193.12,192.92,193.0,8581.0,182.5401,182.6063,182.4172,182.4928,8581.0
2019-02-04 12:25:00,192.97,193.0,192.89,192.91,7200.0,182.4645,182.4928,182.3888,182.4077,7200.0
2019-02-04 12:30:00,192.89,192.9,192.79,192.84,3051.0,182.3888,182.3983,182.2943,182.3415,3051.0
2019-02-04 12:35:00,192.84,193.05,192.83,193.05,3563.0,182.3415,182.5401,182.3321,182.5401,3563.0
2019-02-04 12:40:00,193.05,193.09,192.99,193.02,5325.0,182.5401,182.5779,182.4834,182.5117,5325.0
2019-02-04 12:45:00,192.98,193.01,192.94,192.95,5656.0,182.4739,182.5023,182.4361,182.4455,5656.0
2019-02-04 12:50:00,192.96,193.21,192.94,193.21,10390.0,182.455,182.6914,182.4361,182.6914,10390.0
2019-02-04 12:55:00,193.25,193.25,193.07,193.14,9324.0,182.7292,182.7292,182.559,182.6252,9324.0
2019-02-04 13:00:00,193.12,193.27,193.1,193.25,12416.0,182.6063,182.7481,182.5874,182.7292,12416.0
2019-02-04 13:05:00,193.26,193.31,193.19,193.25,7341.0,182.7387,182.7859,182.6725,182.7292,7341.0
2019-02-04 13:10:00,193.23,193.26,193.2,193.22,3700.0,182.7103,182.7387,182.6819,182.7008,3700.0
2019-02-04 13:15:00,193.24,193.46,193.18,193.24,11373.0,182.7198,182.9278,182.663,182.7198,11373.0
2019-02-04 13:20:00,193.25,193.38,193.17,193.25,17825.0,182.7292,182.8521,182.6536,182.7292,17825.0
2019-02-04 13:25:00,193.26,193.26,193.1,193.1,5971.0,182.7387,182.7387,182.5874,182.5874,5971.0
2019-02-04 13:30:00,193.09,193.22,193.09,193.13,5228.0,182.5779,182.7008,182.5779,182.6157,5228.0
2019-02-04 13:35:00,193.16,193.24,193.1,193.2,5876.0,182.6441,182.7198,182.5874,182.6819,5876.0
2019-02-04 13:40:00,193.23,193.27,193.11,193.17,12093.0,182.7103,182.7481,182.5968,182.6536,12093.0
2019-02-04 13:45:00,193.2,193.47,193.15,193.41,7805.0,182.6819,182.9372,182.6347,182.8805,7805.0
2019-02-04 13:50:00,193.4,193.56,193.39,193.54,4864.0,182.871,183.0223,182.8616,183.0034,4864.0
2019-02-04 13:55:00,193.56,193.74,193.54,193.7,3248.0,183.0223,183.1925,183.0034,183.1547,3248.0
2019-02-04 14:00:00,193.68,193.72,193.62,193.67,3899.0,183.1358,183.1736,183.0791,183.1263,3899.0
2019-02-04 14:05:00,193.69,193.75,193.63,193.7,4652.0,183.1453,183.202,183.0885,183.1547,4652.0
2019-02-04 14:10:00,193.71,193.77,193.68,193.77,3382.0,183.1642,183.2209,183.1358,183.2209,3382.0
2019-02-04 14:15:00,193.8,193.91,193.69,193.73,5299.0,183.2493,183.3533,183.1453,183.1831,5299.0
2019-02-04 14:20:00,193.76,193.82,193.69,193.8,3459.0,183.2114,183.2682,183.1453,183.2493,3459.0
2019-02-04 14:25:00,193.78,193.95,193.78,193.88,6436.0,183.2304,183.3911,183.2304,183.3249,6436.0
2019-02-04 14:30:00,193.91,194.0,193.89,193.94,3200.0,183.3533,183.4384,183.3344,183.3816,3200.0
2019-02-04 14:35:00,193.94,194.01,193.91,193.92,4161.0,183.3816,183.4478,183.3533,183.3627,4161.0
2019-02-04 14:40:00,193.94,194.01,193.87,193.96,3245.0,183.3816,183.4478,183.3155,183.4006,3245.0
2019-02-04 14:45:00,193.96,194.02,193.82,193.82,2967.0,183.4006,183.4573,183.2682,183.2682,2967.0
2019-02-04 14:50:00,193.84,193.98,193.84,193.98,2968.0,183.2871,183.4195,183.2871,183.4195,2968.0
2019-02-04 14:55:00,194.02,194.03,193.91,193.97,5742.0,183.4573,183.4667,183.3533,183.41,5742.0
2019-02-04 15:00:00,193.97,194.01,193.86,193.88,5620.0,183.41,183.4478,183.306,183.3249,5620.0
2019-02-04 15:05:00,193.88,194.05,193.83,194.0,5051.0,183.3249,183.4857,183.2776,183.4384,5051.0
2019-02-04 15:10:00,194.02,194.02,193.92,193.96,7051.0,183.4573,183.4573,183.3627,183.4006,7051.0
2019-02-04 15:15:00,193.98,194.02,193.91,193.93,9474.0,183.4195,183.4573,183.3533,183.3722,9474.0
2019-02-04 15:20:00,193.92,193.96,193.89,193.9,8346.0,183.3627,183.4006,183.3344,183.3438,8346.0
2019-02-04 15:25:00,193.9,193.9,193.74,193.78,9612.0,183.3438,183.3438,183.1925,183.2304,9612.0
2019-02-04 15:30:00,193.77,193.81,193.71,193.77,11281.0,183.2209,183.2587,183.1642,183.2209,11281.0
2019-02-04 15:35:00,193.77,193.8,193.7,193.7,13252.0,183.2209,183.2493,183.1547,183.1547,13252.0
2019-02-04 15:40:00,193.7,193.79,193.67,193.79,9934.0,183.1547,183.2398,183.1263,183.2398,9934.0
2019-02-04 15:45:00,193.79,193.88,193.72,193.88,10720.0,183.2398,183.3249,183.1736,183.3249,10720.0
2019-02-04 15:50:00,193.9,194.02,193.88,193.96,21063.0,183.3438,183.4573,183.3249,183.4006,21063.0
2019-02-04 15:55:00,193.98,194.4,193.97,194.37,77462.0,183.4195,183.8166,183.41,183.7882,77462.0
2019-02-05 09:30:00,194.6,195.58,194.17,194.45,21440.0,184.0057,184.9324,183.5991,183.8639,21440.0
2019-02-05 09:35:00,194.41,194.63,194.17,194.57,3886.0,183.8261,184.0341,183.5991,183.9773,3886.0
2019-02-05 09:40:00,194.73,195.02,194.5,194.66,7555.0,184.1286,184.4029,183.9112,184.0624,7555.0
2019-02-05 09:45:00,194.75,194.82,194.32,194.61,6101.0,184.1475,184.2137,183.741,184.0152,6101.0
2019-02-05 09:50:00,194.52,194.61,194.21,194.31,6854.0,183.9301,184.0152,183.6369,183.7315,6854.0
2019-02-05 09:55:00,194.26,194.39,194.0,194.0,6200.0,183.6842,183.8071,183.4384,183.4384,6200.0
2019-02-05 10:00:00,194.06,194.28,194.06,194.22,13236.0,183.4951,183.7031,183.4951,183.6464,13236.0
2019-02-05 10:05:00,194.32,194.44,194.16,194.44,5727.0,183.741,183.8544,183.5897,183.8544,5727.0
2019-02-05 10:10:00,194.5,194.51,194.27,194.28,5397.0,183.9112,183.9206,183.6937,183.7031,5397.0
2019-02-05 10:15:00,194.28,194.39,194.11,194.36,11190.0,183.7031,183.8071,183.5424,183.7788,11190.0
2019-02-05 10:20:00,194.39,194.47,194.29,194.36,6760.0,183.8071,183.8828,183.7126,183.7788,6760.0
2019-02-05 10:25:00,194.41,194.61,194.36,194.56,3882.0,183.8261,184.0152,183.7788,183.9679,3882.0
2019-02-05 10:30:00,194.62,194.65,194.45,194.51,9719.0,184.0246,184.053,183.8639,183.9206,9719.0
2019-02-05 10:35:00,194.48,194.55,194.41,194.41,13276.0,183.8922,183.9584,183.8261,183.8261,13276.0
2019-02-05 10:40:00,194.44,194.54,194.4,194.48,12163.0,183.8544,183.949,183.8166,183.8922,12163.0
2019-02-05 10:45:00,194.48,194.52,194.27,194.37,21322.0,183.8922,183.9301,183.6937,183.7882,21322.0
2019-02-05 10:50:00,194.41,194.69,194.37,194.66,13732.0,183.8261,184.0908,183.7882,184.0624,13732.0
2019-02-05 10:55:00,194.68,194.79,194.67,194.77,4433.0,184.0814,184.1854,184.0719,184.1665,4433.0
2019-02-05 11:00:00,194.84,195.07,194.8,195.04,8821.0,184.2327,184.4501,184.1948,184.4218,8821.0
2019-02-05 11:05:00,195.05,195.05,194.87,194.93,6828.0,184.4312,184.4312,184.261,184.3178,6828.0
2019-02-05 11:10:00,194.92,195.0,194.86,194.93,2782.0,184.3083,184.3839,184.2516,184.3178,2782.0
2019-02-05 11:15:00,194.91,194.91,194.73,194.83,22284.0,184.2988,184.2988,184.1286,184.2232,22284.0
2019-02-05 11:20:00,194.81,194.84,194.51,194.54,6447.0,184.2043,184.2327,183.9206,183.949,6447.0
2019-02-05 11:25:00,194.54,194.54,194.28,194.33,12818.0,183.949,183.949,183.7031,183.7504,12818.0
2019-02-05 11:30:00,194.35,194.49,194.27,194.45,8175.0,183.7693,183.9017,183.6937,183.8639,8175.0
2019-02-05 11:35:00,194.43,194.64,194.42,194.55,4428.0,183.845,184.0435,183.8355,183.9584,4428.0
2019-02-05 11:40:00,194.56,194.61,194.42,194.42,6440.0,183.9679,184.0152,183.8355,183.8355,6440.0
2019-02-05 11:45:00,194.49,194.49,194.16,194.25,7872.0,183.9017,183.9017,183.5897,183.6748,7872.0
2019-02-05 11:50:00,194.25,194.25,194.1,194.21,3604.0,183.6748,183.6748,183.5329,183.6369,3604.0
2019-02-05 11:55:00,194.25,194.36,194.15,194.24,11963.0,183.6748,183.7788,183.5802,183.6653,11963.0
2019-02-05 12:00:00,194.3,194.47,194.24,194.47,14759.0,183.722,183.8828,183.6653,183.8828,14759.0
2019-02-05 12:05:00,194.42,194.45,194.3,194.38,8433.0,183.8355,183.8639,183.722,183.7977,8433.0
2019-02-05 12:10:00,194.39,194.43,194.24,194.37,6334.0,183.8071,183.845,183.6653,183.7882,6334.0
2019-02-05 12:15:00,194.43,194.47,194.31,194.35,9012.0,183.845,183.8828,183.7315,183.7693,9012.0
2019-02-05 12:20:00,194.31,194.35,194.23,194.27,6823.0,183.7315,183.7693,183.6559,183.6937,6823.0
2019-02-05 12:25:00,194.26,194.3,194.17,194.22,5461.0,183.6842,183.722,183.5991,183.6464,5461.0
2019-02-05 12:30:00,194.21,194.21,193.96,194.03,9036.0,183.6369,183.6369,183.4006,183.4667,9036.0
2019-02-05 12:35:00,194.05,194.16,194.01,194.05,5831.0,183.4857,183.5897,183.4478,183.4857,5831.0
2019-02-05 12:40:00,194.08,194.18,194.08,194.14,3500.0,183.514,183.6086,183.514,183.5708,3500.0
2019-02-05 12:45:00,194.15,194.21,194.07,194.07,7100.0,183.5802,183.6369,183.5046,183.5046,7100.0
2019-02-05 12:50:00,194.07,194.18,194.01,194.04,5469.0,183.5046,183.6086,183.4478,183.4762,5469.0
2019-02-05 12:55:00,194.04,194.09,193.9,194.03,5970.0,183.4762,183.5235,183.3438,183.4667,5970.0
2019-02-05 13:00:00,194.0,194.18,194.0,194.15,5491.0,183.4384,183.6086,183.4384,183.5802,5491.0
2019-02-05 13:05:00,194.15,194.15,194.03,194.03,4900.0,183.5802,183.5802,183.4667,183.4667,4900.0
2019-02-05 13:10:00,194.1,194.25,194.07,194.23,4033.0,183.5329,183.6748,183.5046,183.6559,4033.0
2019-02-05 13:15:00,194.19,194.19,194.1,194.15,3700.0,183.618,183.618,183.5329,183.5802,3700.0
2019-02-05 13:20:00,194.19,194.43,194.18,194.43,11026.0,183.618,183.845,183.6086,183.845,11026.0
2019-02-05 13:25:00,194.43,194.6,194.34,194.56,3300.0,183.845,184.0057,183.7599,183.9679,3300.0
2019-02-05 13:30:00,194.59,194.63,194.43,194.43,3525.0,183.9963,184.0341,183.845,183.845,3525.0
2019-02-05 13:35:00,194.4,194.4,194.28,194.28,1849.0,183.8166,183.8166,183.7031,183.7031,1849.0
2019-02-05 13:40:00,194.28,194.48,194.27,194.42,3226.0,183.7031,183.8922,183.6937,183.8355,3226.0
2019-02-05 13:45:00,194.38,194.47,194.34,194.47,3526.0,183.7977,183.8828,183.7599,183.8828,3526.0
2019-02-05 13:50:00,194.48,194.51,194.38,194.51,4200.0,183.8922,183.9206,183.7977,183.9206,4200.0
2019-02-05 13:55:00,194.56,194.58,194.5,194.58,3422.0,183.9679,183.9868,183.9112,183.9868,3422.0
2019-02-05 14:00:00,194.64,194.91,194.57,194.88,4850.0,184.0435,184.2988,183.9773,184.2705,4850.0
2019-02-05 14:05:00,194.93,194.94,194.72,194.78,21779.0,184.3178,184.3272,184.1192,184.1759,21779.0
2019-02-05 14:10:00,194.78,194.89,194.72,194.89,10264.0,184.1759,184.2799,184.1192,184.2799,10264.0
2019-02-05 14:15:00,194.95,194.97,194.8,194.89,15156.0,184.3367,184.3556,184.1948,184.2799,15156.0
2019-02-05 14:20:00,194.89,194.9,194.8,194.8,20914.0,184.2799,184.2894,184.1948,184.1948,20914.0
2019-02-05 14:25:00,194.81,194.87,194.67,194.7,10819.0,184.2043,184.261,184.0719,184.1003,10819.0
2019-02-05 14:30:00,194.71,194.75,194.62,194.73,15727.0,184.1097,184.1475,184.0246,184.1286,15727.0
2019-02-05 14:35:00,194.67,194.82,194.6,194.79,6586.0,184.0719,184.2137,184.0057,184.1854,6586.0
2019-02-05 14:40:00,194.78,194.97,194.68,194.9,4291.0,184.1759,184.3556,184.0814,184.2894,4291.0
2019-02-05 14:45:00,194.92,194.95,194.87,194.9,5753.0,184.3083,184.3367,184.261,184.2894,5753.0
2019-02-05 14:50:00,194.88,194.89,194.79,194.89,5466.0,184.2705,184.2799,184.1854,184.2799,5466.0
2019-02-05 14:55:00,194.89,194.96,194.75,194.76,4820.0,184.2799,184.3461,184.1475,184.157,4820.0
2019-02-05 15:00:00,194.81,194.82,194.72,194.72,5614.0,184.2043,184.2137,184.1192,184.1192,5614.0
2019-02-05 15:05:00,194.73,194.87,194.66,194.82,31786.0,184.1286,184.261,184.0624,184.2137,31786.0
2019-02-05 15:10:00,194.79,194.79,194.58,194.65,19491.0,184.1854,184.1854,183.9868,184.053,19491.0
2019-02-05 15:15:00,194.64,194.84,194.61,194.75,9300.0,184.0435,184.2327,184.0152,184.1475,9300.0
2019-02-05 15:20:00,194.78,194.91,194.75,194.81,12107.0,184.1759,184.2988,184.1475,184.2043,12107.0
2019-02-05 15:25:00,194.81,194.94,194.79,194.88,12478.0,184.2043,184.3272,184.1854,184.2705,12478.0
2019-02-05 15:30:00,194.91,195.15,194.91,195.1,9606.0,184.2988,184.5258,184.2988,184.4785,9606.0
2019-02-05 15:35:00,195.12,195.14,195.02,195.07,18001.0,184.4974,184.5163,184.4029,184.4501,18001.0
2019-02-05 15:40:00,195.07,195.15,195.02,195.06,19551.0,184.4501,184.5258,184.4029,184.4407,19551.0
2019-02-05 15:45:00,195.07,195.15,194.99,195.05,67887.0,184.4501,184.5258,184.3745,184.4312,67887.0
2019-02-05 15:50:00,195.05,195.05,194.81,194.88,80104.0,184.4312,184.4312,184.2043,184.2705,80104.0
2019-02-05 15:55:00,194.89,195.03,194.88,194.91,71205.0,184.2799,184.4123,184.2705,184.2988,71205.0
2019-02-06 09:30:00,194.72,195.09,194.4,194.55,41582.0,184.1192,184.469,183.8166,183.9584,41582.0
2019-02-06 09:35:00,194.68,194.71,193.93,193.98,12061.0,184.0814,184.1097,183.3722,183.4195,12061.0
2019-02-06 09:40:00,193.97,194.35,193.93,194.26,10900.0,183.41,183.7693,183.3722,183.6842,10900.0
2019-02-06 09:45:00,194.33,194.58,194.32,194.54,10300.0,183.7504,183.9868,183.741,183.949,10300.0
2019-02-06 09:50:00,194.58,194.62,194.41,194.54,13928.0,183.9868,184.0246,183.8261,183.949,13928.0
2019-02-06 09:55:00,194.57,194.61,194.36,194.5,10646.0,183.9773,184.0152,183.7788,183.9112,10646.0
2019-02-06 10:00:00,194.49,194.52,194.31,194.47,12374.0,183.9017,183.9301,183.7315,183.8828,12374.0
2019-02-06 10:05:00,194.51,194.73,194.36,194.36,11148.0,183.9206,184.1286,183.7788,183.7788,11148.0
2019-02-06 10:10:00,194.36,194.36,193.99,193.99,8001.0,183.7788,183.7788,183.4289,183.4289,8001.0
2019-02-06 10:15:00,194.0,194.05,193.45,193.45,7264.0,183.4384,183.4857,182.9183,182.9183,7264.0
2019-02-06 10:20:00,193.46,193.55,193.15,193.3,13510.0,182.9278,183.0129,182.6347,182.7765,13510.0
2019-02-06 10:25:00,193.35,193.54,193.15,193.15,8438.0,182.8238,183.0034,182.6347,182.6347,8438.0
2019-02-06 10:30:00,193.24,193.36,193.06,193.13,19203.0,182.7198,182.8332,182.5496,182.6157,19203.0
2019-02-06 10:35:00,193.19,193.21,192.99,193.0,29091.0,182.6725,182.6914,182.4834,182.4928,29091.0
2019-02-06 10:40:00,193.0,193.28,192.85,193.25,25927.0,182.4928,182.7576,182.351,182.7292,25927.0
2019-02-06 10:45:00,193.25,193.37,193.22,193.3,21473.0,182.7292,182.8427,182.7008,182.7765,21473.0
2019-02-06 10:50:00,193.26,193.41,193.15,193.3,43866.0,182.7387,182.8805,182.6347,182.7765,43866.0
2019-02-06 10:55:00,193.37,193.5,193.21,193.27,14650.0,182.8427,182.9656,182.6914,182.7481,14650.0
2019-02-06 11:00:00,193.29,193.61,193.17,193.61,54975.0,182.767,183.0696,182.6536,183.0696,54975.0
2019-02-06 11:05:00,193.61,193.76,193.59,193.71,27451.0,183.0696,183.2114,183.0507,183.1642,27451.0
2019-02-06 11:10:00,193.7,193.94,193.52,193.61,23793.0,183.1547,183.3816,182.9845,183.0696,23793.0
2019-02-06 11:15:00,193.67,193.71,193.45,193.45,30945.0,183.1263,183.1642,182.9183,182.9183,30945.0
2019-02-06 11:20:00,193.45,193.49,193.16,193.16,23860.0,182.9183,182.9561,182.6441,182.6441,23860.0
2019-02-06 11:25:00,193.19,193.32,192.93,193.28,15939.0,182.6725,182.7954,182.4266,182.7576,15939.0
2019-02-06 11:30:00,193.4,193.5,193.27,193.42,20196.0,182.871,182.9656,182.7481,182.89,20196.0
2019-02-06 11:35:00,193.36,193.4,193.17,193.38,8924.0,182.8332,182.871,182.6536,182.8521,8924.0
2019-02-06 11:40:00,193.39,193.45,193.26,193.26,11960.0,182.8616,182.9183,182.7387,182.7387,11960.0
2019-02-06 11:45:00,193.27,193.44,193.23,193.23,9987.0,182.7481,182.9089,182.7103,182.7103,9987.0
2019-02-06 11:50:00,193.28,193.28,192.9,193.11,12577.0,182.7576,182.7576,182.3983,182.5968,12577.0
2019-02-06 11:55:00,193.11,193.11,192.95,193.02,10826.0,182.5968,182.5968,182.4455,182.5117,10826.0
2019-02-06 12:00:00,193.01,193.11,192.9,193.09,17106.0,182.5023,182.5968,182.3983,182.5779,17106.0
2019-02-06 12:05:00,193.15,193.28,193.12,193.2,6910.0,182.6347,182.7576,182.6063,182.6819,6910.0
2019-02-06 12:10:00,193.22,193.41,193.19,193.4,4000.0,182.7008,182.8805,182.6725,182.871,4000.0
2019-02-06 12:15:00,193.37,193.41,193.24,193.39,7521.0,182.8427,182.8805,182.7198,182.8616,7521.0
2019-02-06 12:20:00,193.42,193.64,193.42,193.64,6409.0,182.89,183.098,182.89,183.098,6409.0
2019-02-06 12:25:00,193.66,193.66,193.48,193.49,6336.0,183.1169,183.1169,182.9467,182.9561,6336.0
2019-02-06 12:30:00,193.5,193.64,193.44,193.62,8210.0,182.9656,183.098,182.9089,183.0791,8210.0
2019-02-06 12:35:00,193.63,193.72,193.63,193.69,4875.0,183.0885,183.1736,183.0885,183.1453,4875.0
2019-02-06 12:40:00,193.76,193.78,193.65,193.65,8191.0,183.2114,183.2304,183.1074,183.1074,8191.0
2019-02-06 12:45:00,193.66,193.66,193.37,193.42,8692.0,183.1169,183.1169,182.8427,182.89,8692.0
2019-02-06 12:50:00,193.43,193.52,193.41,193.43,6820.0,182.8994,182.9845,182.8805,182.8994,6820.0
2019-02-06 12:55:00,193.42,193.48,193.29,193.46,6968.0,182.89,182.9467,182.767,182.9278,6968.0
2019-02-06 13:00:00,193.56,193.65,193.53,193.57,4618.0,183.0223,183.1074,182.994,183.0318,4618.0
2019-02-06 13:05:00,193.6,193.6,193.51,193.55,5400.0,183.0602,183.0602,182.9751,183.0129,5400.0
2019-02-06 13:10:00,193.58,193.59,193.44,193.59,7719.0,183.0412,183.0507,182.9089,183.0507,7719.0
2019-02-06 13:15:00,193.61,193.63,193.54,193.63,7738.0,183.0696,183.0885,183.0034,183.0885,7738.0
2019-02-06 13:20:00,193.64,193.78,193.64,193.78,6617.0,183.098,183.2304,183.098,183.2304,6617.0
2019-02-06 13:25:00,193.75,193.77,193.58,193.66,7097.0,183.202,183.2209,183.0412,183.1169,7097.0
2019-02-06 13:30:00,193.64,193.66,193.5,193.52,7647.0,183.098,183.1169,182.9656,182.9845,7647.0
2019-02-06 13:35:00,193.54,193.61,193.5,193.6,7000.0,183.0034,183.0696,182.9656,183.0602,7000.0
2019-02-06 13:40:00,193.62,193.71,193.54,193.65,12276.0,183.0791,183.1642,183.0034,183.1074,12276.0
2019-02-06 13:45:00,193.68,193.72,193.63,193.68,12646.0,183.1358,183.1736,183.0885,183.1358,12646.0
2019-02-06 13:50:00,193.69,193.74,193.66,193.67,6500.0,183.1453,183.1925,183.1169,183.1263,6500.0
2019-02-06 13:55:00,193.7,193.73,193.56,193.57,11160.0,183.1547,183.1831,183.0223,183.0318,11160.0
2019-02-06 14:00:00,193.57,193.59,193.37,193.53,17496.0,183.0318,183.0507,182.8427,182.994,17496.0
2019-02-06 14:05:00,193.53,193.58,193.35,193.35,19037.0,182.994,183.0412,182.8238,182.8238,19037.0
2019-02-06 14:10:00,193.35,193.35,193.18,193.18,7710.0,182.8238,182.8238,182.663,182.663,7710.0
2019-02-06 14:15:00,193.18,193.18,192.99,193.05,9890.0,182.663,182.663,182.4834,182.5401,9890.0
2019-02-06 14:20:00,193.04,193.1,193.0,193.06,10700.0,182.5306,182.5874,182.4928,182.5496,10700.0
2019-02-06 14:25:00,193.04,193.13,193.01,193.04,14300.0,182.5306,182.6157,182.5023,182.5306,14300.0
2019-02-06 14:30:00,193.05,193.05,192.9,192.95,14396.0,182.5401,182.5401,182.3983,182.4455,14396.0
2019-02-06 14:35:00,192.95,193.07,192.9,192.9,12646.0,182.4455,182.559,182.3983,182.3983,12646.0
2019-02-06 14:40:00,192.92,193.04,192.91,193.01,9774.0,182.4172,182.5306,182.4077,182.5023,9774.0
2019-02-06 14:45:00,193.02,193.1,193.01,193.02,7512.0,182.5117,182.5874,182.5023,182.5117,7512.0
2019-02-06 14:50:00,193.06,193.06,192.94,192.99,9095.0,182.5496,182.5496,182.4361,182.4834,9095.0
2019-02-06 14:55:00,192.99,193.15,192.95,193.07,11146.0,182.4834,182.6347,182.4455,182.559,11146.0
2019-02-06 15:00:00,193.06,193.13,193.04,193.08,13739.0,182.5496,182.6157,182.5306,182.5685,13739.0
2019-02-06 15:05:00,193.11,193.27,193.05,193.24,19467.0,182.5968,182.7481,182.5401,182.7198,19467.0
2019-02-06 15:10:00,193.26,193.31,193.19,193.27,22016.0,182.7387,182.7859,182.6725,182.7481,22016.0
2019-02-06 15:15:00,193.31,193.42,193.25,193.4,19202.0,182.7859,182.89,182.7292,182.871,19202.0
2019-02-06 15:20:00,193.4,193.43,193.35,193.41,17811.0,182.871,182.8994,182.8238,182.8805,17811.0
2019-02-06 15:25:00,193.4,193.49,193.39,193.47,12806.0,182.871,182.9561,182.8616,182.9372,12806.0
2019-02-06 15:30:00,193.46,193.47,193.25,193.25,32366.0,182.9278,182.9372,182.7292,182.7292,32366.0
2019-02-06 15:35:00,193.26,193.52,193.17,193.5,25327.0,182.7387,182.9845,182.6536,182.9656,25327.0
2019-02-06 15:40:00,193.55,193.57,193.5,193.55,21251.0,183.0129,183.0318,182.9656,183.0129,21251.0
2019-02-06 15:45:00,193.55,193.57,193.42,193.42,28106.0,183.0129,183.0318,182.89,182.89,28106.0
2019-02-06 15:50:00,193.41,193.5,193.34,193.49,54871.0,182.8805,182.9656,182.8143,182.9561,54871.0
2019-02-06 15:55:00,193.48,193.6,192.94,192.95,103039.0,182.9467,183.0602,182.4361,182.4455,103039.0
2019-02-07 09:30:00,191.0,191.19,187.31,189.45,45019.0,180.6017,180.7814,177.1126,179.1361,45019.0
2019-02-07 09:35:00,189.43,191.6,189.42,191.09,15580.0,179.1172,181.169,179.1077,180.6868,15580.0
2019-02-07 09:40:00,191.21,191.21,190.25,190.83,14867.0,180.8003,180.8003,179.8925,180.441,14867.0
2019-02-07 09:45:00,190.65,191.86,190.6,191.56,12770.0,180.2708,181.4149,180.2235,181.1312,12770.0
2019-02-07 09:50:00,191.59,192.16,191.32,192.15,39486.0,181.1596,181.6986,180.9043,181.6891,39486.0
2019-02-07 09:55:00,192.14,192.97,191.81,192.51,54198.0,181.6796,182.4645,181.3676,182.0295,54198.0
2019-02-07 10:00:00,192.69,193.27,192.51,192.81,31092.0,182.1997,182.7481,182.0295,182.3132,31092.0
2019-02-07 10:05:00,192.79,193.47,192.75,193.39,23415.0,182.2943,182.9372,182.2564,182.8616,23415.0
2019-02-07 10:10:00,193.39,193.67,193.29,193.55,25569.0,182.8616,183.1263,182.767,183.0129,25569.0
2019-02-07 10:15:00,193.63,193.95,193.29,193.31,20269.0,183.0885,183.3911,182.767,182.7859,20269.0
2019-02-07 10:20:00,193.32,195.25,193.21,195.24,48217.0,182.7954,184.6203,182.6914,184.6109,48217.0
2019-02-07 10:25:00,195.14,195.26,194.15,194.47,29054.0,184.5163,184.6298,183.5802,183.8828,29054.0
2019-02-07 10:30:00,194.25,194.99,194.25,194.74,29503.0,183.6748,184.3745,183.6748,184.1381,29503.0
2019-02-07 10:35:00,194.81,195.2,194.57,195.05,25610.0,184.2043,184.5731,183.9773,184.4312,25610.0
2019-02-07 10:40:00,195.13,195.34,194.58,194.76,24919.0,184.5069,184.7054,183.9868,184.157,24919.0
2019-02-07 10:45:00,194.79,195.45,194.77,195.26,32834.0,184.1854,184.8094,184.1665,184.6298,32834.0
2019-02-07 10:50:00,195.24,195.24,194.72,195.18,22141.0,184.6109,184.6109,184.1192,184.5541,22141.0
2019-02-07 10:55:00,195.18,195.27,194.96,194.98,32833.0,184.5541,184.6392,184.3461,184.365,32833.0
2019-02-07 11:00:00,194.94,195.42,194.91,195.38,15867.0,184.3272,184.7811,184.2988,184.7433,15867.0
2019-02-07 11:05:00,195.42,195.95,195.33,195.67,38595.0,184.7811,185.2822,184.696,185.0175,38595.0
2019-02-07 11:10:00,195.68,196.1,195.55,195.98,32279.0,185.0269,185.4241,184.904,185.3106,32279.0
2019-02-07 11:15:00,196.0,196.84,195.96,196.71,42697.0,185.3295,186.1238,185.2917,186.0008,42697.0
2019-02-07 11:20:00,196.76,196.85,196.5,196.67,38316.0,186.0481,186.1332,185.8023,185.963,38316.0
2019-02-07 11:25:00,196.75,197.03,196.57,196.61,34594.0,186.0387,186.3034,185.8685,185.9063,34594.0
2019-02-07 11:30:00,196.6,196.6,195.89,196.18,29903.0,185.8968,185.8968,185.2255,185.4997,29903.0
2019-02-07 11:35:00,196.18,196.24,195.83,196.17,15587.0,185.4997,185.5564,185.1688,185.4902,15587.0
2019-02-07 11:40:00,196.19,196.19,195.45,195.51,28278.0,185.5092,185.5092,184.8094,184.8662,28278.0
2019-02-07 11:45:00,195.55,195.74,195.47,195.59,17022.0,184.904,185.0837,184.8284,184.9418,17022.0
2019-02-07 11:50:00,195.54,195.69,195.42,195.5,26820.0,184.8945,185.0364,184.7811,184.8567,26820.0
2019-02-07 11:55:00,195.45,195.54,194.69,194.74,18922.0,184.8094,184.8945,184.0908,184.1381,18922.0
2019-02-07 12:00:00,194.78,194.88,194.51,194.79,12464.0,184.1759,184.2705,183.9206,184.1854,12464.0
2019-02-07 12:05:00,194.79,195.02,194.76,195.02,10150.0,184.1854,184.4029,184.157,184.4029,10150.0
2019-02-07 12:10:00,195.05,195.16,194.98,195.04,10188.0,184.4312,184.5352,184.365,184.4218,10188.0
2019-02-07 12:15:00,195.01,195.07,194.82,194.89,7530.0,184.3934,184.4501,184.2137,184.2799,7530.0
2019-02-07 12:20:00,194.92,195.15,194.92,195.02,12035.0,184.3083,184.5258,184.3083,184.4029,12035.0
2019-02-07 12:25:00,194.98,194.98,194.71,194.8,9011.0,184.365,184.365,184.1097,184.1948,9011.0
2019-02-07 12:30:00,194.8,194.9,194.75,194.84,7489.0,184.1948,184.2894,184.1475,184.2327,7489.0
2019-02-07 12:35:00,194.92,195.08,194.88,195.05,14282.0,184.3083,184.4596,184.2705,184.4312,14282.0
2019-02-07 12:40:00,195.09,195.1,194.67,194.7,13136.0,184.469,184.4785,184.0719,184.1003,13136.0
2019-02-07 12:45:00,194.66,194.77,194.45,194.62,10502.0,184.0624,184.1665,183.8639,184.0246,10502.0
2019-02-07 12:50:00,194.59,194.69,194.24,194.25,13020.0,183.9963,184.0908,183.6653,183.6748,13020.0
2019-02-07 12:55:00,194.24,194.5,194.2,194.26,25240.0,183.6653,183.9112,183.6275,183.6842,25240.0
2019-02-07 13:00:00,194.26,194.68,194.22,194.68,17486.0,183.6842,184.0814,183.6464,184.0814,17486.0
2019-02-07 13:05:00,194.71,194.96,194.71,194.84,14674.0,184.1097,184.3461,184.1097,184.2327,14674.0
2019-02-07 13:10:00,194.84,195.02,194.69,194.74,34817.0,184.2327,184.4029,184.0908,184.1381,34817.0
2019-02-07 13:15:00,194.76,194.85,194.55,194.61,22540.0,184.157,184.2421,183.9584,184.0152,22540.0
2019-02-07 13:20:00,194.59,194.8,194.55,194.64,29669.0,183.9963,184.1948,183.9584,184.0435,29669.0
2019-02-07 13:25:00,194.64,194.88,194.52,194.69,12233.0,184.0435,184.2705,183.9301,184.0908,12233.0
2019-02-07 13:30:00,194.71,195.08,194.65,195.06,11131.0,184.1097,184.4596,184.053,184.4407,11131.0
2019-02-07 13:35:00,195.07,195.12,194.95,195.02,13774.0,184.4501,184.4974,184.3367,184.4029,13774.0
2019-02-07 13:40:00,194.97,194.97,194.86,194.93,9399.0,184.3556,184.3556,184.2516,184.3178,9399.0
2019-02-07 13:45:00,194.91,195.09,194.87,194.89,15823.0,184.2988,184.469,184.261,184.2799,15823.0
2019-02-07 13:50:00,194.92,195.02,194.81,194.86,12117.0,184.3083,184.4029,184.2043,184.2516,12117.0
2019-02-07 13:55:00,194.81,194.82,194.49,194.67,10408.0,184.2043,184.2137,183.9017,184.0719,10408.0
2019-02-07 14:00:00,194.63,194.63,194.23,194.51,12883.0,184.0341,184.0341,183.6559,183.9206,12883.0
2019-02-07 14:05:00,194.53,194.62,194.35,194.44,7207.0,183.9395,184.0246,183.7693,183.8544,7207.0
2019-02-07 14:10:00,194.44,194.51,194.26,194.28,20315.0,183.8544,183.9206,183.6842,183.7031,20315.0
2019-02-07 14:15:00,194.29,194.34,194.19,194.27,19308.0,183.7126,183.7599,183.618,183.6937,19308.0
2019-02-07 14:20:00,194.22,194.43,194.22,194.42,13328.0,183.6464,183.845,183.6464,183.8355,13328.0
2019-02-07 14:25:00,194.4,194.64,194.36,194.57,13280.0,183.8166,184.0435,183.7788,183.9773,13280.0
2019-02-07 14:30:00,194.61,194.62,194.48,194.52,7834.0,184.0152,184.0246,183.8922,183.9301,7834.0
2019-02-07 14:35:00,194.54,194.59,194.51,194.58,14909.0,183.949,183.9963,183.9206,183.9868,14909.0
2019-02-07 14:40:00,194.59,194.86,194.55,194.75,15845.0,183.9963,184.2516,183.9584,184.1475,15845.0
2019-02-07 14:45:00,194.83,194.88,194.65,194.72,7924.0,184.2232,184.2705,184.053,184.1192,7924.0
2019-02-07 14:50:00,194.7,194.82,194.64,194.8,14859.0,184.1003,184.2137,184.0435,184.1948,14859.0
2019-02-07 14:55:00,194.78,194.84,194.71,194.78,22000.0,184.1759,184.2327,184.1097,184.1759,22000.0
2019-02-07 15:00:00,194.81,194.94,194.74,194.77,11865.0,184.2043,184.3272,184.1381,184.1665,11865.0
2019-02-07 15:05:00,194.77,194.87,194.68,194.8,20104.0,184.1665,184.261,184.0814,184.1948,20104.0
2019-02-07 15:10:00,194.82,194.88,194.74,194.85,11933.0,184.2137,184.2705,184.1381,184.2421,11933.0
2019-02-07 15:15:00,194.86,195.0,194.78,194.85,13527.0,184.2516,184.3839,184.1759,184.2421,13527.0
2019-02-07 15:20:00,194.85,194.93,194.72,194.93,26788.0,184.2421,184.3178,184.1192,184.3178,26788.0
2019-02-07 15:25:00,194.96,194.98,194.85,194.92,14848.0,184.3461,184.365,184.2421,184.3083,14848.0
2019-02-07 15:30:00,194.91,194.97,194.64,194.69,30218.0,184.2988,184.3556,184.0435,184.0908,30218.0
2019-02-07 15:35:00,194.68,194.82,194.65,194.75,32146.0,184.0814,184.2137,184.053,184.1475,32146.0
2019-02-07 15:40:00,194.73,195.15,194.72,194.94,33009.0,184.1286,184.5258,184.1192,184.3272,33009.0
2019-02-07 15:45:00,194.92,195.11,194.86,195.0,70007.0,184.3083,184.488,184.2516,184.3839,70007.0
2019-02-07 15:50:00,195.0,195.12,195.0,195.06,89659.0,184.3839,184.4974,184.3839,184.4407,89659.0
2019-02-07 15:55:00,195.05,195.13,194.92,195.04,143222.0,184.4312,184.5069,184.3083,184.4218,143222.0
2019-02-08 09:30:00,189.77,193.0,189.21,192.18,51546.0,179.4387,182.4928,178.9092,181.7175,51546.0
2019-02-08 09:35:00,192.36,192.8,191.59,192.14,20503.0,181.8877,182.3037,181.1596,181.6796,20503.0
2019-02-08 09:40:00,192.16,192.46,192.0,192.16,58037.0,181.6986,181.9822,181.5473,181.6986,58037.0
2019-02-08 09:45:00,192.16,192.35,191.87,192.25,52201.0,181.6986,181.8782,181.4243,181.7837,52201.0
2019-02-08 09:50:00,192.25,192.55,192.16,192.32,38310.0,181.7837,182.0673,181.6986,181.8498,38310.0
2019-02-08 09:55:00,192.25,192.42,191.72,191.75,40263.0,181.7837,181.9444,181.2825,181.3109,40263.0
2019-02-08 10:00:00,191.72,191.75,191.15,191.54,12969.0,181.2825,181.3109,180.7435,181.1123,12969.0
2019-02-08 10:05:00,191.55,191.79,191.44,191.79,12462.0,181.1218,181.3487,181.0178,181.3487,12462.0
2019-02-08 10:10:00,191.67,191.92,191.67,191.77,7412.0,181.2352,181.4716,181.2352,181.3298,7412.0
2019-02-08 10:15:00,191.81,192.34,191.8,192.25,8030.0,181.3676,181.8688,181.3582,181.7837,8030.0
2019-02-08 10:20:00,192.29,192.31,192.03,192.04,11603.0,181.8215,181.8404,181.5756,181.5851,11603.0
2019-02-08 10:25:00,192.07,192.3,192.05,192.23,6876.0,181.6135,181.8309,181.5945,181.7647,6876.0
2019-02-08 10:30:00,192.22,192.61,192.22,192.61,10900.0,181.7553,182.1241,181.7553,182.1241,10900.0
2019-02-08 10:35:00,192.57,192.71,192.48,192.52,11176.0,182.0862,182.2186,182.0011,182.039,11176.0
2019-02-08 10:40:00,192.52,192.75,192.41,192.41,12234.0,182.039,182.2564,181.9349,181.9349,12234.0
2019-02-08 10:45:00,192.34,192.39,192.12,192.16,24550.0,181.8688,181.916,181.6607,181.6986,24550.0
2019-02-08 10:50:00,192.17,192.38,192.11,192.16,18960.0,181.708,181.9066,181.6513,181.6986,18960.0
2019-02-08 10:55:00,192.16,192.27,192.05,192.11,15782.0,181.6986,181.8026,181.5945,181.6513,15782.0
2019-02-08 11:00:00,192.14,192.24,191.82,191.82,15660.0,181.6796,181.7742,181.3771,181.3771,15660.0
2019-02-08 11:05:00,191.82,192.0,191.81,191.98,4809.0,181.3771,181.5473,181.3676,181.5284,4809.0
2019-02-08 11:10:00,192.0,192.07,191.82,191.89,36690.0,181.5473,181.6135,181.3771,181.4433,36690.0
2019-02-08 11:15:00,191.88,192.09,191.82,191.94,9095.0,181.4338,181.6324,181.3771,181.4905,9095.0
2019-02-08 11:20:00,191.91,192.14,191.9,192.03,6268.0,181.4622,181.6796,181.4527,181.5756,6268.0
2019-02-08 11:25:00,192.03,192.1,191.93,191.98,27125.0,181.5756,181.6418,181.4811,181.5284,27125.0
2019-02-08 11:30:00,191.95,192.13,191.95,192.07,12328.0,181.5,181.6702,181.5,181.6135,12328.0
2019-02-08 11:35:00,192.1,192.33,192.0,192.1,19936.0,181.6418,181.8593,181.5473,181.6418,19936.0
2019-02-08 11:40:00,192.1,192.23,191.88,192.06,53510.0,181.6418,181.7647,181.4338,181.604,53510.0
2019-02-08 11:45:00,192.1,192.1,191.74,191.92,29155.0,181.6418,181.6418,181.3014,181.4716,29155.0
2019-02-08 11:50:00,191.96,192.14,191.92,192.14,4887.0,181.5094,181.6796,181.4716,181.6796,4887.0
2019-02-08 11:55:00,192.21,192.33,192.11,192.3,5820.0,181.7458,181.8593,181.6513,181.8309,5820.0
2019-02-08 12:00:00,192.31,192.42,192.24,192.36,6725.0,181.8404,181.9444,181.7742,181.8877,6725.0
2019-02-08 12:05:00,192.32,192.49,192.31,192.33,6635.0,181.8498,182.0106,181.8404,181.8593,6635.0
2019-02-08 12:10:00,192.31,192.45,192.27,192.4,8105.0,181.8404,181.9728,181.8026,181.9255,8105.0
2019-02-08 12:15:00,192.41,192.48,192.33,192.46,7900.0,181.9349,182.0011,181.8593,181.9822,7900.0
2019-02-08 12:20:00,192.52,192.52,192.36,192.45,5712.0,182.039,182.039,181.8877,181.9728,5712.0
2019-02-08 12:25:00,192.45,192.58,192.33,192.34,31311.0,181.9728,182.0957,181.8593,181.8688,31311.0
2019-02-08 12:30:00,192.35,192.42,192.23,192.3,11765.0,181.8782,181.9444,181.7647,181.8309,11765.0
2019-02-08 12:35:00,192.34,192.39,192.23,192.23,2900.0,181.8688,181.916,181.7647,181.7647,2900.0
2019-02-08 12:40:00,192.27,192.46,192.27,192.43,5400.0,181.8026,181.9822,181.8026,181.9539,5400.0
2019-02-08 12:45:00,192.46,192.49,192.39,192.4,5510.0,181.9822,182.0106,181.916,181.9255,5510.0
2019-02-08 12:50:00,192.42,192.48,192.35,192.4,5302.0,181.9444,182.0011,181.8782,181.9255,5302.0
2019-02-08 12:55:00,192.44,192.46,192.24,192.3,4600.0,181.9633,181.9822,181.7742,181.8309,4600.0
2019-02-08 13:00:00,192.33,192.42,192.33,192.34,2366.0,181.8593,181.9444,181.8593,181.8688,2366.0
2019-02-08 13:05:00,192.34,192.49,192.34,192.47,5826.0,181.8688,182.0106,181.8688,181.9917,5826.0
2019-02-08 13:10:00,192.47,192.61,192.46,192.54,9660.0,181.9917,182.1241,181.9822,182.0579,9660.0
2019-02-08 13:15:00,192.59,192.59,192.32,192.39,10355.0,182.1051,182.1051,181.8498,181.916,10355.0
2019-02-08 13:20:00,192.34,192.38,192.19,192.2,18494.0,181.8688,181.9066,181.7269,181.7364,18494.0
2019-02-08 13:25:00,192.19,192.27,192.17,192.24,6126.0,181.7269,181.8026,181.708,181.7742,6126.0
2019-02-08 13:30:00,192.21,192.32,192.19,192.21,5400.0,181.7458,181.8498,181.7269,181.7458,5400.0
2019-02-08 13:35:00,192.18,192.21,192.1,192.17,4645.0,181.7175,181.7458,181.6418,181.708,4645.0
2019-02-08 13:40:00,192.18,192.33,192.18,192.24,6051.0,181.7175,181.8593,181.7175,181.7742,6051.0
2019-02-08 13:45:00,192.26,192.28,192.2,192.26,6000.0,181.7931,181.812,181.7364,181.7931,6000.0
2019-02-08 13:50:00,192.27,192.37,192.27,192.28,3600.0,181.8026,181.8971,181.8026,181.812,3600.0
2019-02-08 13:55:00,192.29,192.45,192.22,192.43,8285.0,181.8215,181.9728,181.7553,181.9539,8285.0
2019-02-08 14:00:00,192.42,192.44,192.32,192.41,4490.0,181.9444,181.9633,181.8498,181.9349,4490.0
2019-02-08 14:05:00,192.4,192.47,192.31,192.47,7429.0,181.9255,181.9917,181.8404,181.9917,7429.0
2019-02-08 14:10:00,192.48,192.64,192.45,192.61,5107.0,182.0011,182.1524,181.9728,182.1241,5107.0
2019-02-08 14:15:00,192.6,192.62,192.49,192.49,3493.0,182.1146,182.1335,182.0106,182.0106,3493.0
2019-02-08 14:20:00,192.47,192.53,192.43,192.51,7852.0,181.9917,182.0484,181.9539,182.0295,7852.0
2019-02-08 14:25:00,192.51,192.63,192.44,192.61,8527.0,182.0295,182.143,181.9633,182.1241,8527.0
2019-02-08 14:30:00,192.59,192.61,192.48,192.55,9404.0,182.1051,182.1241,182.0011,182.0673,9404.0
2019-02-08 14:35:00,192.56,192.66,192.49,192.55,6500.0,182.0768,182.1713,182.0106,182.0673,6500.0
2019-02-08 14:40:00,192.56,192.59,192.48,192.57,5944.0,182.0768,182.1051,182.0011,182.0862,5944.0
2019-02-08 14:45:00,192.56,192.67,192.51,192.63,8875.0,182.0768,182.1808,182.0295,182.143,8875.0
2019-02-08 14:50:00,192.64,192.67,192.58,192.65,5241.0,182.1524,182.1808,182.0957,182.1619,5241.0
2019-02-08 14:55:00,192.64,192.64,192.55,192.59,6175.0,182.1524,182.1524,182.0673,182.1051,6175.0
2019-02-08 15:00:00,192.56,192.59,192.34,192.37,8600.0,182.0768,182.1051,181.8688,181.8971,8600.0
2019-02-08 15:05:00,192.34,192.44,192.34,192.38,8201.0,181.8688,181.9633,181.8688,181.9066,8201.0
2019-02-08 15:10:00,192.39,192.68,192.39,192.66,8131.0,181.916,182.1902,181.916,182.1713,8131.0
2019-02-08 15:15:00,192.66,192.66,192.54,192.62,8618.0,182.1713,182.1713,182.0579,182.1335,8618.0
2019-02-08 15:20:00,192.62,192.75,192.6,192.69,8113.0,182.1335,182.2564,182.1146,182.1997,8113.0
2019-02-08 15:25:00,192.67,192.67,192.53,192.59,15557.0,182.1808,182.1808,182.0484,182.1051,15557.0
2019-02-08 15:30:00,192.57,192.62,192.46,192.61,17572.0,182.0862,182.1335,181.9822,182.1241,17572.0
2019-02-08 15:35:00,192.62,192.66,192.51,192.65,15352.0,182.1335,182.1713,182.0295,182.1619,15352.0
2019-02-08 15:40:00,192.64,192.77,192.64,192.67,14449.0,182.1524,182.2753,182.1524,182.1808,14449.0
2019-02-08 15:45:00,192.68,192.97,192.67,192.97,20429.0,182.1902,182.4645,182.1808,182.4645,20429.0
2019-02-08 15:50:00,192.98,193.24,192.98,193.17,26466.0,182.4739,182.7198,182.4739,182.6536,26466.0
2019-02-08 15:55:00,193.18,193.72,193.08,193.66,109911.0,182.663,183.1736,182.5685,183.1169,109911.0
2019-02-11 09:30:00,193.73,194.83,192.84,194.49,25925.0,183.1831,184.2232,182.3415,183.9017,25925.0
2019-02-11 09:35:00,194.63,194.9,194.48,194.74,7464.0,184.0341,184.2894,183.8922,184.1381,7464.0
2019-02-11 09:40:00,194.67,195.22,194.66,195.13,8530.0,184.0719,184.592,184.0624,184.5069,8530.0
2019-02-11 09:45:00,195.13,195.47,195.13,195.31,20066.0,184.5069,184.8284,184.5069,184.6771,20066.0
2019-02-11 09:50:00,195.26,195.31,194.77,194.77,18381.0,184.6298,184.6771,184.1665,184.1665,18381.0
2019-02-11 09:55:00,194.72,194.77,194.05,194.1,9776.0,184.1192,184.1665,183.4857,183.5329,9776.0
2019-02-11 10:00:00,194.06,194.34,194.02,194.19,14570.0,183.4951,183.7599,183.4573,183.618,14570.0
2019-02-11 10:05:00,194.19,194.5,194.03,194.29,12065.0,183.618,183.9112,183.4667,183.7126,12065.0
2019-02-11 10:10:00,194.31,194.35,194.06,194.06,10387.0,183.7315,183.7693,183.4951,183.4951,10387.0
2019-02-11 10:15:00,194.14,194.27,193.96,194.17,34941.0,183.5708,183.6937,183.4006,183.5991,34941.0
2019-02-11 10:20:00,194.18,194.21,193.88,193.95,6526.0,183.6086,183.6369,183.3249,183.3911,6526.0
2019-02-11 10:25:00,193.98,194.02,193.76,193.76,5800.0,183.4195,183.4573,183.2114,183.2114,5800.0
2019-02-11 10:30:00,193.8,193.87,193.6,193.79,10751.0,183.2493,183.3155,183.0602,183.2398,10751.0
2019-02-11 10:35:00,193.75,193.96,193.69,193.77,9300.0,183.202,183.4006,183.1453,183.2209,9300.0
2019-02-11 10:40:00,193.89,194.04,193.87,193.89,6990.0,183.3344,183.4762,183.3155,183.3344,6990.0
2019-02-11 10:45:00,193.87,194.03,193.83,193.83,5720.0,183.3155,183.4667,183.2776,183.2776,5720.0
2019-02-11 10:50:00,193.83,194.03,193.73,193.9,15897.0,183.2776,183.4667,183.1831,183.3438,15897.0
2019-02-11 10:55:00,193.87,194.04,193.79,193.9,6785.0,183.3155,183.4762,183.2398,183.3438,6785.0
2019-02-11 11:00:00,193.91,194.06,193.81,193.88,10698.0,183.3533,183.4951,183.2587,183.3249,10698.0
2019-02-11 11:05:00,193.86,194.02,193.55,193.62,11727.0,183.306,183.4573,183.0129,183.0791,11727.0
2019-02-11 11:10:00,193.59,193.71,193.57,193.6,8069.0,183.0507,183.1642,183.0318,183.0602,8069.0
2019-02-11 11:15:00,193.59,193.8,193.59,193.72,5400.0,183.0507,183.2493,183.0507,183.1736,5400.0
2019-02-11 11:20:00,193.7,194.03,193.62,194.02,35413.0,183.1547,183.4667,183.0791,183.4573,35413.0
2019-02-11 11:25:00,194.03,194.03,193.88,193.97,8184.0,183.4667,183.4667,183.3249,183.41,8184.0
2019-02-11 11:30:00,193.92,194.08,193.84,193.94,9401.0,183.3627,183.514,183.2871,183.3816,9401.0
2019-02-11 11:35:00,193.94,193.94,193.65,193.75,9775.0,183.3816,183.3816,183.1074,183.202,9775.0
2019-02-11 11:40:00,193.72,193.83,193.64,193.64,5294.0,183.1736,183.2776,183.098,183.098,5294.0
2019-02-11 11:45:00,193.67,193.81,193.56,193.76,7160.0,183.1263,183.2587,183.0223,183.2114,7160.0
2019-02-11 11:50:00,193.72,193.72,193.36,193.49,6329.0,183.1736,183.1736,182.8332,182.9561,6329.0
2019-02-11 11:55:00,193.53,193.76,193.49,193.75,6855.0,182.994,183.2114,182.9561,183.202,6855.0
2019-02-11 12:00:00,193.73,193.8,193.39,193.39,11078.0,183.1831,183.2493,182.8616,182.8616,11078.0
2019-02-11 12:05:00,193.43,193.55,193.35,193.43,5790.0,182.8994,183.0129,182.8238,182.8994,5790.0
2019-02-11 12:10:00,193.4,193.42,193.25,193.39,6522.0,182.871,182.89,182.7292,182.8616,6522.0
2019-02-11 12:15:00,193.43,193.5,193.31,193.34,6742.0,182.8994,182.9656,182.7859,182.8143,6742.0
2019-02-11 12:20:00,193.29,193.54,193.21,193.49,8343.0,182.767,183.0034,182.6914,182.9561,8343.0
2019-02-11 12:25:00,193.57,193.86,193.57,193.69,4800.0,183.0318,183.306,183.0318,183.1453,4800.0
2019-02-11 12:30:00,193.74,193.96,193.68,193.91,6600.0,183.1925,183.4006,183.1358,183.3533,6600.0
2019-02-11 12:35:00,193.89,193.94,193.78,193.84,3885.0,183.3344,183.3816,183.2304,183.2871,3885.0
2019-02-11 12:40:00,193.84,193.94,193.84,193.86,4760.0,183.2871,183.3816,183.2871,183.306,4760.0
2019-02-11 12:45:00,193.86,193.95,193.8,193.83,26316.0,183.306,183.3911,183.2493,183.2776,26316.0
2019-02-11 12:50:00,193.86,193.93,193.71,193.93,11420.0,183.306,183.3722,183.1642,183.3722,11420.0
2019-02-11 12:55:00,193.94,193.94,193.69,193.75,8304.0,183.3816,183.3816,183.1453,183.202,8304.0
2019-02-11 13:00:00,193.76,193.97,193.7,193.9,7619.0,183.2114,183.41,183.1547,183.3438,7619.0
2019-02-11 13:05:00,193.89,194.06,193.89,194.04,7610.0,183.3344,183.4951,183.3344,183.4762,7610.0
2019-02-11 13:10:00,194.09,194.09,193.83,194.01,7465.0,183.5235,183.5235,183.2776,183.4478,7465.0
2019-02-11 13:15:00,194.0,194.07,193.73,193.92,7800.0,183.4384,183.5046,183.1831,183.3627,7800.0
2019-02-11 13:20:00,193.93,193.99,193.76,193.79,4300.0,183.3722,183.4289,183.2114,183.2398,4300.0
2019-02-11 13:25:00,193.83,193.87,193.61,193.61,4714.0,183.2776,183.3155,183.0696,183.0696,4714.0
2019-02-11 13:30:00,193.66,193.75,193.6,193.6,3100.0,183.1169,183.202,183.0602,183.0602,3100.0
2019-02-11 13:35:00,193.64,193.71,193.45,193.48,7400.0,183.098,183.1642,182.9183,182.9467,7400.0
2019-02-11 13:40:00,193.46,193.47,193.28,193.35,10202.0,182.9278,182.9372,182.7576,182.8238,10202.0
2019-02-11 13:45:00,193.34,193.7,193.29,193.64,18105.0,182.8143,183.1547,182.767,183.098,18105.0
2019-02-11 13:50:00,193.65,193.8,193.65,193.75,2182.0,183.1074,183.2493,183.1074,183.202,2182.0
2019-02-11 13:55:00,193.7,193.87,193.69,193.7,5259.0,183.1547,183.3155,183.1453,183.1547,5259.0
2019-02-11 14:00:00,193.68,193.9,193.61,193.82,5220.0,183.1358,183.3438,183.0696,183.2682,5220.0
2019-02-11 14:05:00,193.81,193.92,193.77,193.89,4270.0,183.2587,183.3627,183.2209,183.3344,4270.0
2019-02-11 14:10:00,193.86,193.92,193.82,193.82,2809.0,183.306,183.3627,183.2682,183.2682,2809.0
2019-02-11 14:15:00,193.82,193.87,193.74,193.74,3050.0,183.2682,183.3155,183.1925,183.1925,3050.0
2019-02-11 14:20:00,193.72,193.81,193.61,193.73,5888.0,183.1736,183.2587,183.0696,183.1831,5888.0
2019-02-11 14:25:00,193.73,193.76,193.63,193.66,1314.0,183.1831,183.2114,183.0885,183.1169,1314.0
2019-02-11 14:30:00,193.64,193.79,193.63,193.71,6596.0,183.098,183.2398,183.0885,183.1642,6596.0
2019-02-11 14:35:00,193.72,193.73,193.63,193.67,5717.0,183.1736,183.1831,183.0885,183.1263,5717.0
2019-02-11 14:40:00,193.67,193.8,193.64,193.74,7837.0,183.1263,183.2493,183.098,183.1925,7837.0
2019-02-11 14:45:00,193.82,193.85,193.5,193.53,5687.0,183.2682,183.2965,182.9656,182.994,5687.0
2019-02-11 14:50:00,193.56,193.76,193.54,193.71,5570.0,183.0223,183.2114,183.0034,183.1642,5570.0
2019-02-11 14:55:00,193.72,193.87,193.71,193.82,5800.0,183.1736,183.3155,183.1642,183.2682,5800.0
2019-02-11 15:00:00,193.86,193.95,193.82,193.9,6517.0,183.306,183.3911,183.2682,183.3438,6517.0
2019-02-11 15:05:00,193.9,194.02,193.86,194.01,6934.0,183.3438,183.4573,183.306,183.4478,6934.0
2019-02-11 15:10:00,194.0,194.13,193.88,193.92,105452.0,183.4384,183.5613,183.3249,183.3627,105452.0
2019-02-11 15:15:00,193.91,193.97,193.72,193.82,14956.0,183.3533,183.41,183.1736,183.2682,14956.0
2019-02-11 15:20:00,193.85,193.93,193.77,193.89,6583.0,183.2965,183.3722,183.2209,183.3344,6583.0
2019-02-11 15:25:00,193.84,193.97,193.75,193.87,4900.0,183.2871,183.41,183.202,183.3155,4900.0
2019-02-11 15:30:00,193.88,193.99,193.77,193.79,9231.0,183.3249,183.4289,183.2209,183.2398,9231.0
2019-02-11 15:35:00,193.8,194.03,193.77,193.96,9600.0,183.2493,183.4667,183.2209,183.4006,9600.0
2019-02-11 15:40:00,193.94,193.97,193.89,193.89,8490.0,183.3816,183.41,183.3344,183.3344,8490.0
2019-02-11 15:45:00,193.91,194.09,193.85,193.93,20234.0,183.3533,183.5235,183.2965,183.3722,20234.0
2019-02-11 15:50:00,193.95,194.25,193.94,194.22,23453.0,183.3911,183.6748,183.3816,183.6464,23453.0
2019-02-11 15:55:00,194.23,194.37,194.1,194.13,61077.0,183.6559,183.7882,183.5329,183.5613,61077.0
2019-02-12 09:30:00,195.74,195.8,195.3,195.3,18602.0,185.0837,185.1404,184.6676,184.6676,18602.0
2019-02-12 09:35:00,195.31,195.58,195.27,195.46,3314.0,184.6771,184.9324,184.6392,184.8189,3314.0
2019-02-12 09:40:00,195.38,195.94,195.38,195.55,8013.0,184.7433,185.2728,184.7433,184.904,8013.0
2019-02-12 09:45:00,195.45,195.6,195.21,195.21,3757.0,184.8094,184.9513,184.5825,184.5825,3757.0
2019-02-12 09:50:00,195.12,195.14,195.03,195.03,1100.0,184.4974,184.5163,184.4123,184.4123,1100.0
2019-02-12 09:55:00,195.07,195.12,194.68,194.95,7667.0,184.4501,184.4974,184.0814,184.3367,7667.0
2019-02-12 10:00:00,195.0,195.43,194.97,195.42,5766.0,184.3839,184.7905,184.3556,184.7811,5766.0
2019-02-12 10:05:00,195.47,195.47,194.96,195.22,5814.0,184.8284,184.8284,184.3461,184.592,5814.0
2019-02-12 10:10:00,195.27,195.33,194.97,195.12,17469.0,184.6392,184.696,184.3556,184.4974,17469.0
2019-02-12 10:15:00,195.15,195.59,195.15,195.53,6006.0,184.5258,184.9418,184.5258,184.8851,6006.0
2019-02-12 10:20:00,195.58,195.63,195.42,195.47,2586.0,184.9324,184.9796,184.7811,184.8284,2586.0
2019-02-12 10:25:00,195.46,195.46,195.15,195.15,2400.0,184.8189,184.8189,184.5258,184.5258,2400.0
2019-02-12 10:30:00,195.14,195.15,195.02,195.14,3566.0,184.5163,184.5258,184.4029,184.5163,3566.0
2019-02-12 10:35:00,195.14,195.41,195.08,195.37,9140.0,184.5163,184.7716,184.4596,184.7338,9140.0
2019-02-12 10:40:00,195.36,195.44,195.2,195.2,4053.0,184.7243,184.8,184.5731,184.5731,4053.0
2019-02-12 10:45:00,195.18,195.22,195.02,195.08,3701.0,184.5541,184.592,184.4029,184.4596,3701.0
2019-02-12 10:50:00,195.1,195.17,194.99,195.06,25222.0,184.4785,184.5447,184.3745,184.4407,25222.0
2019-02-12 10:55:00,195.08,195.49,195.07,195.4,18161.0,184.4596,184.8473,184.4501,184.7622,18161.0
2019-02-12 11:00:00,195.45,195.75,195.45,195.64,3403.0,184.8094,185.0931,184.8094,184.9891,3403.0
2019-02-12 11:05:00,195.68,195.91,195.68,195.84,3629.0,185.0269,185.2444,185.0269,185.1782,3629.0
2019-02-12 11:10:00,195.84,196.1,195.79,196.07,4894.0,185.1782,185.4241,185.1309,185.3957,4894.0
2019-02-12 11:15:00,196.11,196.21,196.11,196.16,2768.0,185.4335,185.5281,185.4335,185.4808,2768.0
2019-02-12 11:20:00,196.11,196.28,196.11,196.18,3931.0,185.4335,185.5943,185.4335,185.4997,3931.0
2019-02-12 11:25:00,196.13,196.31,196.13,196.28,4430.0,185.4524,185.6226,185.4524,185.5943,4430.0
2019-02-12 11:30:00,196.11,196.12,195.84,195.84,5700.0,185.4335,185.443,185.1782,185.1782,5700.0
2019-02-12 11:35:00,195.78,196.08,195.77,196.04,5845.0,185.1215,185.4051,185.112,185.3673,5845.0
2019-02-12 11:40:00,196.04,196.12,196.03,196.07,3112.0,185.3673,185.443,185.3579,185.3957,3112.0
2019-02-12 11:45:00,196.04,196.05,195.74,196.01,9379.0,185.3673,185.3768,185.0837,185.339,9379.0
2019-02-12 11:50:00,196.04,196.25,195.98,196.24,6625.0,185.3673,185.5659,185.3106,185.5564,6625.0
2019-02-12 11:55:00,196.23,196.27,196.0,196.0,16834.0,185.547,185.5848,185.3295,185.3295,16834.0
2019-02-12 12:00:00,196.04,196.04,195.92,195.96,5695.0,185.3673,185.3673,185.2539,185.2917,5695.0
2019-02-12 12:05:00,195.94,196.02,195.86,195.94,11400.0,185.2728,185.3484,185.1971,185.2728,11400.0
2019-02-12 12:10:00,195.95,196.1,195.94,196.02,4114.0,185.2822,185.4241,185.2728,185.3484,4114.0
2019-02-12 12:15:00,195.99,196.04,195.66,195.7,3708.0,185.32,185.3673,185.008,185.0458,3708.0
2019-02-12 12:20:00,195.7,195.79,195.42,195.47,9386.0,185.0458,185.1309,184.7811,184.8284,9386.0
2019-02-12 12:25:00,195.51,195.59,195.42,195.5,4719.0,184.8662,184.9418,184.7811,184.8567,4719.0
2019-02-12 12:30:00,195.53,195.62,195.47,195.58,7197.0,184.8851,184.9702,184.8284,184.9324,7197.0
2019-02-12 12:35:00,195.68,195.83,195.68,195.71,3800.0,185.0269,185.1688,185.0269,185.0553,3800.0
2019-02-12 12:40:00,195.73,195.77,195.58,195.58,6756.0,185.0742,185.112,184.9324,184.9324,6756.0
2019-02-12 12:45:00,195.6,195.65,195.43,195.43,4000.0,184.9513,184.9986,184.7905,184.7905,4000.0
2019-02-12 12:50:00,195.47,195.67,195.47,195.53,5245.0,184.8284,185.0175,184.8284,184.8851,5245.0
2019-02-12 12:55:00,195.58,195.78,195.58,195.78,2760.0,184.9324,185.1215,184.9324,185.1215,2760.0
2019-02-12 13:00:00,195.75,195.76,195.64,195.69,2200.0,185.0931,185.1026,184.9891,185.0364,2200.0
2019-02-12 13:05:00,195.66,195.67,195.47,195.48,3524.0,185.008,185.0175,184.8284,184.8378,3524.0
2019-02-12 13:10:00,195.52,195.57,195.48,195.57,8247.0,184.8756,184.9229,184.8378,184.9229,8247.0
2019-02-12 13:15:00,195.5,195.5,195.25,195.31,6655.0,184.8567,184.8567,184.6203,184.6771,6655.0
2019-02-12 13:20:00,195.34,195.36,195.31,195.31,3106.0,184.7054,184.7243,184.6771,184.6771,3106.0
2019-02-12 13:25:00,195.32,195.51,195.31,195.5,5600.0,184.6865,184.8662,184.6771,184.8567,5600.0
2019-02-12 13:30:00,195.52,195.65,195.5,195.62,4371.0,184.8756,184.9986,184.8567,184.9702,4371.0
2019-02-12 13:35:00,195.64,195.68,195.61,195.65,4009.0,184.9891,185.0269,184.9607,184.9986,4009.0
2019-02-12 13:40:00,195.64,195.77,195.59,195.76,5055.0,184.9891,185.112,184.9418,185.1026,5055.0
2019-02-12 13:45:00,195.76,195.78,195.68,195.71,3500.0,185.1026,185.1215,185.0269,185.0553,3500.0
2019-02-12 13:50:00,195.74,195.85,195.73,195.81,3860.0,185.0837,185.1877,185.0742,185.1498,3860.0
2019-02-12 13:55:00,195.78,195.81,195.68,195.8,3799.0,185.1215,185.1498,185.0269,185.1404,3799.0
2019-02-12 14:00:00,195.77,195.77,195.66,195.7,9300.0,185.112,185.112,185.008,185.0458,9300.0
2019-02-12 14:05:00,195.73,195.79,195.65,195.74,8878.0,185.0742,185.1309,184.9986,185.0837,8878.0
2019-02-12 14:10:00,195.72,195.82,195.69,195.72,5002.0,185.0647,185.1593,185.0364,185.0647,5002.0
2019-02-12 14:15:00,195.7,195.73,195.42,195.42,11500.0,185.0458,185.0742,184.7811,184.7811,11500.0
2019-02-12 14:20:00,195.44,195.54,195.38,195.51,9977.0,184.8,184.8945,184.7433,184.8662,9977.0
2019-02-12 14:25:00,195.5,195.5,195.3,195.34,7027.0,184.8567,184.8567,184.6676,184.7054,7027.0
2019-02-12 14:30:00,195.36,195.39,195.2,195.25,6869.0,184.7243,184.7527,184.5731,184.6203,6869.0
2019-02-12 14:35:00,195.27,195.3,195.18,195.18,6618.0,184.6392,184.6676,184.5541,184.5541,6618.0
2019-02-12 14:40:00,195.2,195.24,195.09,195.16,10156.0,184.5731,184.6109,184.469,184.5352,10156.0
2019-02-12 14:45:00,195.17,195.25,195.09,195.09,8435.0,184.5447,184.6203,184.469,184.469,8435.0
2019-02-12 14:50:00,195.13,195.16,195.03,195.16,12271.0,184.5069,184.5352,184.4123,184.5352,12271.0
2019-02-12 14:55:00,195.13,195.16,194.94,194.94,9017.0,184.5069,184.5352,184.3272,184.3272,9017.0
2019-02-12 15:00:00,194.91,194.95,194.79,194.81,12639.0,184.2988,184.3367,184.1854,184.2043,12639.0
2019-02-12 15:05:00,194.78,195.05,194.77,194.98,8973.0,184.1759,184.4312,184.1665,184.365,8973.0
2019-02-12 15:10:00,194.96,195.01,194.89,194.97,7603.0,184.3461,184.3934,184.2799,184.3556,7603.0
2019-02-12 15:15:00,194.96,194.99,194.91,194.97,5757.0,184.3461,184.3745,184.2988,184.3556,5757.0
2019-02-12 15:20:00,194.95,195.14,194.95,195.07,12975.0,184.3367,184.5163,184.3367,184.4501,12975.0
2019-02-12 15:25:00,195.03,195.12,195.01,195.03,11773.0,184.4123,184.4974,184.3934,184.4123,11773.0
2019-02-12 15:30:00,195.01,195.2,195.01,195.04,20293.0,184.3934,184.5731,184.3934,184.4218,20293.0
2019-02-12 15:35:00,195.04,195.08,194.97,195.08,18400.0,184.4218,184.4596,184.3556,184.4596,18400.0
2019-02-12 15:40:00,195.1,195.13,194.9,194.92,20289.0,184.4785,184.5069,184.2894,184.3083,20289.0
2019-02-12 15:45:00,194.89,194.95,194.78,194.8,18421.0,184.2799,184.3367,184.1759,184.1948,18421.0
2019-02-12 15:50:00,194.81,195.0,194.72,194.96,76789.0,184.2043,184.3839,184.1192,184.3461,76789.0
2019-02-12 15:55:00,194.96,195.37,194.96,195.21,71583.0,184.3461,184.7338,184.3461,184.5825,71583.0
2019-02-13 09:30:00,196.0,196.52,195.33,196.41,28709.0,185.3295,185.8212,184.696,185.7172,28709.0
2019-02-13 09:35:00,196.52,196.91,196.41,196.75,7500.0,185.8212,186.19,185.7172,186.0387,7500.0
2019-02-13 09:40:00,196.83,197.6,196.83,197.38,42953.0,186.1143,186.8424,186.1143,186.6344,42953.0
2019-02-13 09:45:00,197.31,197.51,197.23,197.5,9208.0,186.5682,186.7573,186.4925,186.7478,9208.0
2019-02-13 09:50:00,197.49,197.49,197.17,197.17,6634.0,186.7384,186.7384,186.4358,186.4358,6634.0
2019-02-13 09:55:00,197.19,197.34,196.86,196.86,35650.0,186.4547,186.5965,186.1427,186.1427,35650.0
2019-02-13 10:00:00,196.83,196.94,196.71,196.84,23665.0,186.1143,186.2183,186.0008,186.1238,23665.0
2019-02-13 10:05:00,196.79,196.86,196.48,196.48,4909.0,186.0765,186.1427,185.7834,185.7834,4909.0
2019-02-13 10:10:00,196.52,196.64,196.38,196.49,9760.0,185.8212,185.9347,185.6888,185.7928,9760.0
2019-02-13 10:15:00,196.52,196.57,196.35,196.44,12949.0,185.8212,185.8685,185.6604,185.7455,12949.0
2019-02-13 10:20:00,196.43,196.91,196.4,196.8,10596.0,185.7361,186.19,185.7077,186.0859,10596.0
2019-02-13 10:25:00,196.88,197.09,196.82,197.06,20057.0,186.1616,186.3602,186.1049,186.3318,20057.0
2019-02-13 10:30:00,197.04,197.21,196.88,197.06,16210.0,186.3129,186.4736,186.1616,186.3318,16210.0
2019-02-13 10:35:00,197.06,197.33,196.91,196.93,59810.0,186.3318,186.5871,186.19,186.2089,59810.0
2019-02-13 10:40:00,196.89,196.92,196.58,196.67,8708.0,186.171,186.1994,185.8779,185.963,8708.0
2019-02-13 10:45:00,196.68,196.9,196.63,196.83,11810.0,185.9725,186.1805,185.9252,186.1143,11810.0
2019-02-13 10:50:00,196.83,197.15,196.82,197.15,13618.0,186.1143,186.4169,186.1049,186.4169,13618.0
2019-02-13 10:55:00,197.15,197.2,197.04,197.09,8300.0,186.4169,186.4642,186.3129,186.3602,8300.0
2019-02-13 11:00:00,197.12,197.19,197.06,197.15,12477.0,186.3885,186.4547,186.3318,186.4169,12477.0
2019-02-13 11:05:00,197.16,197.17,197.03,197.08,24502.0,186.4263,186.4358,186.3034,186.3507,24502.0
2019-02-13 11:10:00,197.04,197.1,196.97,197.07,6900.0,186.3129,186.3696,186.2467,186.3412,6900.0
2019-02-13 11:15:00,197.06,197.08,196.78,196.81,6700.0,186.3318,186.3507,186.067,186.0954,6700.0
2019-02-13 11:20:00,196.78,196.83,196.69,196.76,5832.0,186.067,186.1143,185.9819,186.0481,5832.0
2019-02-13 11:25:00,196.75,196.78,196.58,196.63,10266.0,186.0387,186.067,185.8779,185.9252,10266.0
2019-02-13 11:30:00,196.63,196.63,196.44,196.56,15275.0,185.9252,185.9252,185.7455,185.859,15275.0
2019-02-13 11:35:00,196.53,196.76,196.51,196.68,6765.0,185.8306,186.0481,185.8117,185.9725,6765.0
2019-02-13 11:40:00,196.68,196.73,196.59,196.62,9120.0,185.9725,186.0198,185.8874,185.9157,9120.0
2019-02-13 11:45:00,196.58,196.88,196.56,196.83,7465.0,185.8779,186.1616,185.859,186.1143,7465.0
2019-02-13 11:50:00,196.83,196.94,196.76,196.94,5600.0,186.1143,186.2183,186.0481,186.2183,5600.0
2019-02-13 11:55:00,196.97,197.01,196.89,196.96,8519.0,186.2467,186.2845,186.171,186.2372,8519.0
2019-02-13 12:00:00,196.94,197.02,196.84,197.01,4526.0,186.2183,186.294,186.1238,186.2845,4526.0
2019-02-13 12:05:00,197.03,197.09,196.83,197.06,7118.0,186.3034,186.3602,186.1143,186.3318,7118.0
2019-02-13 12:10:00,197.02,197.06,196.95,197.01,3400.0,186.294,186.3318,186.2278,186.2845,3400.0
2019-02-13 12:15:00,197.05,197.16,196.96,196.98,7634.0,186.3223,186.4263,186.2372,186.2561,7634.0
2019-02-13 12:20:00,196.98,197.09,196.88,196.88,4783.0,186.2561,186.3602,186.1616,186.1616,4783.0
2019-02-13 12:25:00,196.89,196.98,196.87,196.9,6300.0,186.171,186.2561,186.1521,186.1805,6300.0
2019-02-13 12:30:00,196.88,196.91,196.8,196.86,4516.0,186.1616,186.19,186.0859,186.1427,4516.0
2019-02-13 12:35:00,196.83,196.89,196.8,196.82,5575.0,186.1143,186.171,186.0859,186.1049,5575.0
2019-02-13 12:40:00,196.87,196.9,196.8,196.85,4104.0,186.1521,186.1805,186.0859,186.1332,4104.0
2019-02-13 12:45:00,196.84,197.14,196.79,197.12,7650.0,186.1238,186.4074,186.0765,186.3885,7650.0
2019-02-13 12:50:00,197.08,197.18,196.95,196.95,19262.0,186.3507,186.4453,186.2278,186.2278,19262.0
2019-02-13 12:55:00,197.03,197.18,197.03,197.13,7600.0,186.3034,186.4453,186.3034,186.398,7600.0
2019-02-13 13:00:00,197.14,197.15,196.89,197.01,16706.0,186.4074,186.4169,186.171,186.2845,16706.0
2019-02-13 13:05:00,196.96,197.23,196.95,197.2,11034.0,186.2372,186.4925,186.2278,186.4642,11034.0
2019-02-13 13:10:00,197.19,197.19,197.03,197.11,4362.0,186.4547,186.4547,186.3034,186.3791,4362.0
2019-02-13 13:15:00,197.08,197.09,196.96,197.04,5124.0,186.3507,186.3602,186.2372,186.3129,5124.0
2019-02-13 13:20:00,196.99,197.11,196.96,197.11,4826.0,186.2656,186.3791,186.2372,186.3791,4826.0
2019-02-13 13:25:00,197.15,197.15,197.06,197.12,3952.0,186.4169,186.4169,186.3318,186.3885,3952.0
2019-02-13 13:30:00,197.13,197.16,197.05,197.13,18400.0,186.398,186.4263,186.3223,186.398,18400.0
2019-02-13 13:35:00,197.14,197.15,197.07,197.15,7728.0,186.4074,186.4169,186.3412,186.4169,7728.0
2019-02-13 13:40:00,197.15,197.2,197.09,197.11,5645.0,186.4169,186.4642,186.3602,186.3791,5645.0
2019-02-13 13:45:00,197.12,197.21,197.07,197.19,7150.0,186.3885,186.4736,186.3412,186.4547,7150.0
2019-02-13 13:50:00,197.21,197.47,197.21,197.38,9710.0,186.4736,186.7195,186.4736,186.6344,9710.0
2019-02-13 13:55:00,197.4,197.46,197.34,197.37,9428.0,186.6533,186.71,186.5965,186.6249,9428.0
2019-02-13 14:00:00,197.37,197.39,197.32,197.36,4675.0,186.6249,186.6438,186.5776,186.6155,4675.0
2019-02-13 14:05:00,197.31,197.4,197.29,197.4,5275.0,186.5682,186.6533,186.5493,186.6533,5275.0
2019-02-13 14:10:00,197.35,197.4,197.3,197.4,4416.0,186.606,186.6533,186.5587,186.6533,4416.0
2019-02-13 14:15:00,197.37,197.39,197.3,197.37,4665.0,186.6249,186.6438,186.5587,186.6249,4665.0
2019-02-13 14:20:00,197.37,197.38,197.28,197.31,6137.0,186.6249,186.6344,186.5398,186.5682,6137.0
2019-02-13 14:25:00,197.32,197.37,197.29,197.34,4805.0,186.5776,186.6249,186.5493,186.5965,4805.0
2019-02-13 14:30:00,197.38,197.43,197.3,197.33,7654.0,186.6344,186.6816,186.5587,186.5871,7654.0
2019-02-13 14:35:00,197.32,197.35,197.27,197.34,9109.0,186.5776,186.606,186.5304,186.5965,9109.0
2019-02-13 14:40:00,197.38,197.43,197.33,197.41,12200.0,186.6344,186.6816,186.5871,186.6627,12200.0
2019-02-13 14:45:00,197.41,197.49,197.38,197.46,22855.0,186.6627,186.7384,186.6344,186.71,22855.0
2019-02-13 14:50:00,197.44,197.48,197.34,197.34,10893.0,186.6911,186.7289,186.5965,186.5965,10893.0
2019-02-13 14:55:00,197.31,197.42,197.29,197.37,9143.0,186.5682,186.6722,186.5493,186.6249,9143.0
2019-02-13 15:00:00,197.35,197.46,197.34,197.41,7200.0,186.606,186.71,186.5965,186.6627,7200.0
2019-02-13 15:05:00,197.39,197.47,197.37,197.43,9870.0,186.6438,186.7195,186.6249,186.6816,9870.0
2019-02-13 15:10:00,197.45,197.57,197.45,197.52,9361.0,186.7006,186.814,186.7006,186.7667,9361.0
2019-02-13 15:15:00,197.5,197.55,197.47,197.52,7594.0,186.7478,186.7951,186.7195,186.7667,7594.0
2019-02-13 15:20:00,197.49,197.62,197.48,197.58,6453.0,186.7384,186.8613,186.7289,186.8235,6453.0
2019-02-13 15:25:00,197.56,197.67,197.49,197.67,19451.0,186.8046,186.9086,186.7384,186.9086,19451.0
2019-02-13 15:30:00,197.68,197.8,197.53,197.58,18101.0,186.918,187.0315,186.7762,186.8235,18101.0
2019-02-13 15:35:00,197.6,197.64,197.51,197.54,38556.0,186.8424,186.8802,186.7573,186.7857,38556.0
2019-02-13 15:40:00,197.56,197.57,197.39,197.39,13319.0,186.8046,186.814,186.6438,186.6438,13319.0
2019-02-13 15:45:00,197.4,197.43,197.13,197.35,30325.0,186.6533,186.6816,186.398,186.606,30325.0
2019-02-13 15:50:00,197.3,197.31,197.14,197.18,24152.0,186.5587,186.5682,186.4074,186.4453,24152.0
2019-02-13 15:55:00,197.2,197.29,197.1,197.19,68917.0,186.4642,186.5493,186.3696,186.4547,68917.0
2019-02-14 09:30:00,195.95,196.0,195.18,195.78,15603.0,185.2822,185.3295,184.5541,185.1215,15603.0
2019-02-14 09:35:00,195.8,195.8,195.19,195.37,16980.0,185.1404,185.1404,184.5636,184.7338,16980.0
2019-02-14 09:40:00,195.36,195.81,195.3,195.5,10444.0,184.7243,185.1498,184.6676,184.8567,10444.0
2019-02-14 09:45:00,195.49,195.63,195.26,195.47,10096.0,184.8473,184.9796,184.6298,184.8284,10096.0
2019-02-14 09:50:00,195.43,195.47,195.22,195.39,13691.0,184.7905,184.8284,184.592,184.7527,13691.0
2019-02-14 09:55:00,195.42,195.7,195.38,195.65,13058.0,184.7811,185.0458,184.7433,184.9986,13058.0
2019-02-14 10:00:00,195.66,196.0,195.55,195.78,12426.0,185.008,185.3295,184.904,185.1215,12426.0
2019-02-14 10:05:00,195.8,195.89,195.73,195.75,8626.0,185.1404,185.2255,185.0742,185.0931,8626.0
2019-02-14 10:10:00,195.76,196.03,195.74,195.97,10639.0,185.1026,185.3579,185.0837,185.3011,10639.0
2019-02-14 10:15:00,195.97,196.32,195.89,195.93,22284.0,185.3011,185.6321,185.2255,185.2633,22284.0
2019-02-14 10:20:00,195.93,195.97,195.77,195.87,20791.0,185.2633,185.3011,185.112,185.2066,20791.0
2019-02-14 10:25:00,195.84,196.09,195.66,195.81,18271.0,185.1782,185.4146,185.008,185.1498,18271.0
2019-02-14 10:30:00,195.72,196.1,195.59,196.1,10200.0,185.0647,185.4241,184.9418,185.4241,10200.0
2019-02-14 10:35:00,196.1,196.23,195.62,195.74,29038.0,185.4241,185.547,184.9702,185.0837,29038.0
2019-02-14 10:40:00,195.75,196.19,195.75,195.83,8541.0,185.0931,185.5092,185.0931,185.1688,8541.0
2019-02-14 10:45:00,195.83,196.09,195.81,196.03,16125.0,185.1688,185.4146,185.1498,185.3579,16125.0
2019-02-14 10:50:00,195.99,195.99,195.53,195.67,14884.0,185.32,185.32,184.8851,185.0175,14884.0
2019-02-14 10:55:00,195.55,195.63,195.44,195.47,5200.0,184.904,184.9796,184.8,184.8284,5200.0
2019-02-14 11:00:00,195.51,195.65,195.32,195.32,6220.0,184.8662,184.9986,184.6865,184.6865,6220.0
2019-02-14 11:05:00,195.32,195.57,195.32,195.41,5200.0,184.6865,184.9229,184.6865,184.7716,5200.0
2019-02-14 11:10:00,195.42,195.42,195.13,195.13,5600.0,184.7811,184.7811,184.5069,184.5069,5600.0
2019-02-14 11:15:00,195.19,195.23,195.07,195.2,4800.0,184.5636,184.6014,184.4501,184.5731,4800.0
2019-02-14 11:20:00,195.09,195.1,194.92,194.98,5839.0,184.469,184.4785,184.3083,184.365,5839.0
2019-02-14 11:25:00,194.98,195.1,194.91,195.08,10076.0,184.365,184.4785,184.2988,184.4596,10076.0
2019-02-14 11:30:00,195.16,195.16,194.81,194.86,7786.0,184.5352,184.5352,184.2043,184.2516,7786.0
2019-02-14 11:35:00,194.9,195.0,194.83,195.0,3710.0,184.2894,184.3839,184.2232,184.3839,3710.0
2019-02-14 11:40:00,195.02,195.24,195.01,195.24,3281.0,184.4029,184.6109,184.3934,184.6109,3281.0
2019-02-14 11:45:00,195.26,195.58,195.26,195.48,5710.0,184.6298,184.9324,184.6298,184.8378,5710.0
2019-02-14 11:50:00,195.46,195.48,195.41,195.46,3180.0,184.8189,184.8378,184.7716,184.8189,3180.0
2019-02-14 11:55:00,195.5,195.5,195.37,195.47,3253.0,184.8567,184.8567,184.7338,184.8284,3253.0
2019-02-14 12:00:00,195.48,195.79,195.45,195.76,4600.0,184.8378,185.1309,184.8094,185.1026,4600.0
2019-02-14 12:05:00,195.77,195.77,195.61,195.75,3800.0,185.112,185.112,184.9607,185.0931,3800.0
2019-02-14 12:10:00,195.71,195.75,195.55,195.64,5447.0,185.0553,185.0931,184.904,184.9891,5447.0
2019-02-14 12:15:00,195.61,195.81,195.46,195.81,6508.0,184.9607,185.1498,184.8189,185.1498,6508.0
2019-02-14 12:20:00,195.84,196.18,195.76,196.18,4139.0,185.1782,185.4997,185.1026,185.4997,4139.0
2019-02-14 12:25:00,196.17,196.25,196.07,196.22,3105.0,185.4902,185.5659,185.3957,185.5375,3105.0
2019-02-14 12:30:00,196.25,196.27,195.92,195.93,4517.0,185.5659,185.5848,185.2539,185.2633,4517.0
2019-02-14 12:35:00,195.91,195.99,195.9,195.91,3794.0,185.2444,185.32,185.2349,185.2444,3794.0
2019-02-14 12:40:00,195.9,195.98,195.89,195.94,2100.0,185.2349,185.3106,185.2255,185.2728,2100.0
2019-02-14 12:45:00,195.95,196.05,195.92,195.95,3836.0,185.2822,185.3768,185.2539,185.2822,3836.0
2019-02-14 12:50:00,195.93,195.97,195.83,195.89,2600.0,185.2633,185.3011,185.1688,185.2255,2600.0
2019-02-14 12:55:00,195.9,196.07,195.9,196.0,3635.0,185.2349,185.3957,185.2349,185.3295,3635.0
2019-02-14 13:00:00,196.05,196.05,195.9,195.98,7684.0,185.3768,185.3768,185.2349,185.3106,7684.0
2019-02-14 13:05:00,195.99,196.01,195.91,195.97,5379.0,185.32,185.339,185.2444,185.3011,5379.0
2019-02-14 13:10:00,195.98,196.07,195.89,195.91,6032.0,185.3106,185.3957,185.2255,185.2444,6032.0
2019-02-14 13:15:00,195.91,196.01,195.88,195.93,6106.0,185.2444,185.339,185.216,185.2633,6106.0
2019-02-14 13:20:00,195.95,195.99,195.88,195.99,4489.0,185.2822,185.32,185.216,185.32,4489.0
2019-02-14 13:25:00,196.01,196.04,195.94,196.03,4540.0,185.339,185.3673,185.2728,185.3579,4540.0
2019-02-14 13:30:00,196.06,196.21,196.06,196.17,4096.0,185.3862,185.5281,185.3862,185.4902,4096.0
2019-02-14 13:35:00,196.18,196.33,196.18,196.33,3505.0,185.4997,185.6415,185.4997,185.6415,3505.0
2019-02-14 13:40:00,196.31,196.4,196.25,196.36,5385.0,185.6226,185.7077,185.5659,185.6699,5385.0
2019-02-14 13:45:00,196.34,196.39,196.31,196.33,4777.0,185.651,185.6983,185.6226,185.6415,4777.0
2019-02-14 13:50:00,196.33,196.34,196.19,196.21,6630.0,185.6415,185.651,185.5092,185.5281,6630.0
2019-02-14 13:55:00,196.2,196.47,196.17,196.38,2505.0,185.5186,185.7739,185.4902,185.6888,2505.0
2019-02-14 14:00:00,196.37,196.37,196.18,196.23,4323.0,185.6794,185.6794,185.4997,185.547,4323.0
2019-02-14 14:05:00,196.25,196.41,196.22,196.41,4923.0,185.5659,185.7172,185.5375,185.7172,4923.0
2019-02-14 14:10:00,196.38,196.57,196.38,196.48,4409.0,185.6888,185.8685,185.6888,185.7834,4409.0
2019-02-14 14:15:00,196.48,196.69,196.48,196.65,6904.0,185.7834,185.9819,185.7834,185.9441,6904.0
2019-02-14 14:20:00,196.66,196.67,196.48,196.56,5629.0,185.9536,185.963,185.7834,185.859,5629.0
2019-02-14 14:25:00,196.59,196.74,196.58,196.66,5788.0,185.8874,186.0292,185.8779,185.9536,5788.0
2019-02-14 14:30:00,196.69,196.69,196.29,196.47,5580.0,185.9819,185.9819,185.6037,185.7739,5580.0
2019-02-14 14:35:00,196.46,196.54,196.4,196.52,6633.0,185.7645,185.8401,185.7077,185.8212,6633.0
2019-02-14 14:40:00,196.56,196.64,196.51,196.55,5100.0,185.859,185.9347,185.8117,185.8496,5100.0
2019-02-14 14:45:00,196.56,196.56,196.32,196.32,8455.0,185.859,185.859,185.6321,185.6321,8455.0
2019-02-14 14:50:00,196.32,196.33,196.21,196.29,5200.0,185.6321,185.6415,185.5281,185.6037,5200.0
2019-02-14 14:55:00,196.31,196.31,196.01,196.1,7678.0,185.6226,185.6226,185.339,185.4241,7678.0
2019-02-14 15:00:00,196.12,196.22,196.05,196.14,9656.0,185.443,185.5375,185.3768,185.4619,9656.0
2019-02-14 15:05:00,196.13,196.7,196.13,196.23,11737.0,185.4524,185.9914,185.4524,185.547,11737.0
2019-02-14 15:10:00,196.22,196.32,196.06,196.24,11640.0,185.5375,185.6321,185.3862,185.5564,11640.0
2019-02-14 15:15:00,196.21,196.37,196.18,196.36,8700.0,185.5281,185.6794,185.4997,185.6699,8700.0
2019-02-14 15:20:00,196.35,196.35,196.25,196.25,8167.0,185.6604,185.6604,185.5659,185.5659,8167.0
2019-02-14 15:25:00,196.26,196.4,196.09,196.19,12856.0,185.5753,185.7077,185.4146,185.5092,12856.0
2019-02-14 15:30:00,196.21,196.48,196.19,196.33,14588.0,185.5281,185.7834,185.5092,185.6415,14588.0
2019-02-14 15:35:00,196.33,196.49,196.33,196.39,12574.0,185.6415,185.7928,185.6415,185.6983,12574.0
2019-02-14 15:40:00,196.37,196.49,196.31,196.43,14538.0,185.6794,185.7928,185.6226,185.7361,14538.0
2019-02-14 15:45:00,196.44,196.44,196.24,196.27,16022.0,185.7455,185.7455,185.5564,185.5848,16022.0
2019-02-14 15:50:00,196.27,196.31,196.03,196.14,21288.0,185.5848,185.6226,185.3579,185.4619,21288.0
2019-02-14 15:55:00,196.12,196.15,195.86,195.88,50532.0,185.443,185.4713,185.1971,185.216,50532.0
2019-02-15 09:30:00,197.46,197.99,196.61,197.28,80408.0,186.71,187.2112,185.9063,186.5398,80408.0
2019-02-15 09:35:00,197.31,197.77,197.22,197.73,21223.0,186.5682,187.0031,186.4831,186.9653,21223.0
2019-02-15 09:40:00,197.8,198.24,197.55,198.09,5929.0,187.0315,187.4475,186.7951,187.3057,5929.0
2019-02-15 09:45:00,198.17,198.4,198.09,198.13,11531.0,187.3814,187.5988,187.3057,187.3435,11531.0
2019-02-15 09:50:00,198.11,198.11,197.81,197.91,4605.0,187.3246,187.3246,187.041,187.1355,4605.0
2019-02-15 09:55:00,197.98,198.03,197.76,197.88,7262.0,187.2017,187.249,186.9937,187.1071,7262.0
2019-02-15 10:00:00,197.83,198.25,197.72,198.03,24829.0,187.0599,187.457,186.9559,187.249,24829.0
2019-02-15 10:05:00,198.04,198.41,197.99,198.24,15159.0,187.2584,187.6083,187.2112,187.4475,15159.0
2019-02-15 10:10:00,198.29,198.48,198.15,198.39,25881.0,187.4948,187.6745,187.3624,187.5894,25881.0
2019-02-15 10:15:00,198.41,198.55,198.24,198.55,9031.0,187.6083,187.7407,187.4475,187.7407,9031.0
2019-02-15 10:20:00,198.61,198.96,198.61,198.96,12453.0,187.7974,188.1284,187.7974,188.1284,12453.0
2019-02-15 10:25:00,198.97,198.99,198.67,198.77,9929.0,188.1378,188.1567,187.8541,187.9487,9929.0
2019-02-15 10:30:00,198.79,198.96,198.65,198.65,7673.0,187.9676,188.1284,187.8352,187.8352,7673.0
2019-02-15 10:35:00,198.71,198.79,198.53,198.61,19025.0,187.892,187.9676,187.7218,187.7974,19025.0
2019-02-15 10:40:00,198.54,198.85,198.53,198.61,7530.0,187.7312,188.0243,187.7218,187.7974,7530.0
2019-02-15 10:45:00,198.63,198.8,198.52,198.52,5811.0,187.8163,187.9771,187.7123,187.7123,5811.0
2019-02-15 10:50:00,198.53,198.53,198.2,198.34,8446.0,187.7218,187.7218,187.4097,187.5421,8446.0
2019-02-15 10:55:00,198.42,198.57,198.33,198.36,13331.0,187.6178,187.7596,187.5326,187.561,13331.0
2019-02-15 11:00:00,198.37,198.83,198.37,198.81,8501.0,187.5705,188.0054,187.5705,187.9865,8501.0
2019-02-15 11:05:00,198.77,198.81,198.6,198.68,5330.0,187.9487,187.9865,187.788,187.8636,5330.0
2019-02-15 11:10:00,198.65,198.65,198.36,198.47,8680.0,187.8352,187.8352,187.561,187.665,8680.0
2019-02-15 11:15:00,198.45,198.64,198.38,198.46,7020.0,187.6461,187.8258,187.5799,187.6556,7020.0
2019-02-15 11:20:00,198.51,198.65,198.22,198.47,11850.0,187.7029,187.8352,187.4286,187.665,11850.0
2019-02-15 11:25:00,198.5,198.61,198.46,198.54,4700.0,187.6934,187.7974,187.6556,187.7312,4700.0
2019-02-15 11:30:00,198.62,198.74,198.53,198.68,4500.0,187.8069,187.9203,187.7218,187.8636,4500.0
2019-02-15 11:35:00,198.71,198.71,198.41,198.41,4000.0,187.892,187.892,187.6083,187.6083,4000.0
2019-02-15 11:40:00,198.41,198.64,198.41,198.52,10317.0,187.6083,187.8258,187.6083,187.7123,10317.0
2019-02-15 11:45:00,198.53,198.7,198.48,198.63,8662.0,187.7218,187.8825,187.6745,187.8163,8662.0
2019-02-15 11:50:00,198.6,198.85,198.58,198.81,8100.0,187.788,188.0243,187.769,187.9865,8100.0
2019-02-15 11:55:00,198.79,198.95,198.79,198.83,7000.0,187.9676,188.1189,187.9676,188.0054,7000.0
2019-02-15 12:00:00,198.85,198.92,198.67,198.67,7389.0,188.0243,188.0905,187.8541,187.8541,7389.0
2019-02-15 12:05:00,198.68,198.75,198.65,198.73,3808.0,187.8636,187.9298,187.8352,187.9109,3808.0
2019-02-15 12:10:00,198.76,198.84,198.68,198.72,4600.0,187.9392,188.0149,187.8636,187.9014,4600.0
2019-02-15 12:15:00,198.69,198.7,197.9,197.97,7822.0,187.8731,187.8825,187.1261,187.1922,7822.0
2019-02-15 12:20:00,197.92,197.95,197.87,197.93,3494.0,187.145,187.1733,187.0977,187.1544,3494.0
2019-02-15 12:25:00,197.92,198.2,197.92,198.07,5523.0,187.145,187.4097,187.145,187.2868,5523.0
2019-02-15 12:30:00,198.1,198.1,197.89,197.93,5309.0,187.3152,187.3152,187.1166,187.1544,5309.0
2019-02-15 12:35:00,197.88,197.91,197.72,197.82,9116.0,187.1071,187.1355,186.9559,187.0504,9116.0
2019-02-15 12:40:00,197.83,197.86,197.76,197.84,3700.0,187.0599,187.0882,186.9937,187.0693,3700.0
2019-02-15 12:45:00,197.86,197.95,197.74,197.94,4400.0,187.0882,187.1733,186.9748,187.1639,4400.0
2019-02-15 12:50:00,197.92,197.93,197.83,197.88,3704.0,187.145,187.1544,187.0599,187.1071,3704.0
2019-02-15 12:55:00,197.93,198.03,197.9,197.93,3571.0,187.1544,187.249,187.1261,187.1544,3571.0
2019-02-15 13:00:00,197.91,198.02,197.9,197.94,2600.0,187.1355,187.2395,187.1261,187.1639,2600.0
2019-02-15 13:05:00,197.93,197.93,197.75,197.86,6100.0,187.1544,187.1544,186.9842,187.0882,6100.0
2019-02-15 13:10:00,197.81,197.82,197.74,197.74,3511.0,187.041,187.0504,186.9748,186.9748,3511.0
2019-02-15 13:15:00,197.75,197.87,197.75,197.77,4700.0,186.9842,187.0977,186.9842,187.0031,4700.0
2019-02-15 13:20:00,197.76,197.86,197.69,197.83,2753.0,186.9937,187.0882,186.9275,187.0599,2753.0
2019-02-15 13:25:00,197.88,197.9,197.65,197.67,3949.0,187.1071,187.1261,186.8897,186.9086,3949.0
2019-02-15 13:30:00,197.71,197.86,197.67,197.67,3550.0,186.9464,187.0882,186.9086,186.9086,3550.0
2019-02-15 13:35:00,197.73,197.88,197.68,197.78,13405.0,186.9653,187.1071,186.918,187.0126,13405.0
2019-02-15 13:40:00,197.83,197.83,197.59,197.59,5594.0,187.0599,187.0599,186.8329,186.8329,5594.0
2019-02-15 13:45:00,197.54,197.65,197.54,197.57,1950.0,186.7857,186.8897,186.7857,186.814,1950.0
2019-02-15 13:50:00,197.56,197.58,197.45,197.55,5600.0,186.8046,186.8235,186.7006,186.7951,5600.0
2019-02-15 13:55:00,197.56,197.62,197.49,197.57,3943.0,186.8046,186.8613,186.7384,186.814,3943.0
2019-02-15 14:00:00,197.57,197.68,197.57,197.61,3205.0,186.814,186.918,186.814,186.8518,3205.0
2019-02-15 14:05:00,197.63,197.73,197.62,197.66,5600.0,186.8708,186.9653,186.8613,186.8991,5600.0
2019-02-15 14:10:00,197.61,197.67,197.58,197.59,7424.0,186.8518,186.9086,186.8235,186.8329,7424.0
2019-02-15 14:15:00,197.6,197.91,197.56,197.83,10382.0,186.8424,187.1355,186.8046,187.0599,10382.0
2019-02-15 14:20:00,197.81,197.9,197.73,197.9,4361.0,187.041,187.1261,186.9653,187.1261,4361.0
2019-02-15 14:25:00,197.88,197.88,197.58,197.65,5048.0,187.1071,187.1071,186.8235,186.8897,5048.0
2019-02-15 14:30:00,197.74,197.93,197.69,197.93,5313.0,186.9748,187.1544,186.9275,187.1544,5313.0
2019-02-15 14:35:00,197.85,197.97,197.85,197.93,2712.0,187.0788,187.1922,187.0788,187.1544,2712.0
2019-02-15 14:40:00,197.96,197.99,197.86,197.99,3025.0,187.1828,187.2112,187.0882,187.2112,3025.0
2019-02-15 14:45:00,198.03,198.14,197.97,198.14,6361.0,187.249,187.353,187.1922,187.353,6361.0
2019-02-15 14:50:00,198.13,198.23,198.11,198.15,7926.0,187.3435,187.4381,187.3246,187.3624,7926.0
2019-02-15 14:55:00,198.26,198.28,197.99,198.14,6309.0,187.4665,187.4854,187.2112,187.353,6309.0
2019-02-15 15:00:00,198.11,198.12,198.03,198.12,5191.0,187.3246,187.3341,187.249,187.3341,5191.0
2019-02-15 15:05:00,198.21,198.21,198.09,198.12,6417.0,187.4192,187.4192,187.3057,187.3341,6417.0
2019-02-15 15:10:00,198.11,198.11,197.99,198.05,5713.0,187.3246,187.3246,187.2112,187.2679,5713.0
2019-02-15 15:15:00,198.03,198.03,197.91,197.91,5580.0,187.249,187.249,187.1355,187.1355,5580.0
2019-02-15 15:20:00,197.93,198.05,197.93,198.04,6997.0,187.1544,187.2679,187.1544,187.2584,6997.0
2019-02-15 15:25:00,198.03,198.06,197.95,197.95,6155.0,187.249,187.2773,187.1733,187.1733,6155.0
2019-02-15 15:30:00,197.96,198.2,197.92,198.08,13697.0,187.1828,187.4097,187.145,187.2963,13697.0
2019-02-15 15:35:00,198.12,198.2,198.06,198.2,8801.0,187.3341,187.4097,187.2773,187.4097,8801.0
2019-02-15 15:40:00,198.18,198.39,198.17,198.37,16479.0,187.3908,187.5894,187.3814,187.5705,16479.0
2019-02-15 15:45:00,198.36,198.67,198.36,198.66,19654.0,187.561,187.8541,187.561,187.8447,19654.0
2019-02-15 15:50:00,198.64,198.64,198.37,198.4,28957.0,187.8258,187.8258,187.5705,187.5988,28957.0
2019-02-15 15:55:00,198.41,198.55,198.26,198.33,72868.0,187.6083,187.7407,187.4665,187.5326,72868.0
2019-02-19 09:30:00,197.89,198.27,197.89,198.18,18881.0,187.1166,187.4759,187.1166,187.3908,18881.0
2019-02-19 09:35:00,198.14,198.23,198.0,198.04,3121.0,187.353,187.4381,187.2206,187.2584,3121.0
2019-02-19 09:40:00,198.2,198.31,197.92,197.99,8900.0,187.4097,187.5137,187.145,187.2112,8900.0
2019-02-19 09:45:00,197.86,197.86,197.48,197.48,3491.0,187.0882,187.0882,186.7289,186.7289,3491.0
2019-02-19 09:50:00,197.5,197.77,197.35,197.7,8600.0,186.7478,187.0031,186.606,186.9369,8600.0
2019-02-19 09:55:00,197.76,197.8,197.63,197.64,6850.0,186.9937,187.0315,186.8708,186.8802,6850.0
2019-02-19 10:00:00,197.72,197.79,197.62,197.64,4961.0,186.9559,187.022,186.8613,186.8802,4961.0
2019-02-19 10:05:00,197.65,197.79,197.41,197.79,9257.0,186.8897,187.022,186.6627,187.022,9257.0
2019-02-19 10:10:00,197.77,197.8,197.45,197.47,8059.0,187.0031,187.0315,186.7006,186.7195,8059.0
2019-02-19 10:15:00,197.48,197.65,197.47,197.6,11105.0,186.7289,186.8897,186.7195,186.8424,11105.0
2019-02-19 10:20:00,197.6,197.76,197.5,197.56,9300.0,186.8424,186.9937,186.7478,186.8046,9300.0
2019-02-19 10:25:00,197.56,197.85,197.55,197.82,11800.0,186.8046,187.0788,186.7951,187.0504,11800.0
2019-02-19 10:30:00,197.83,197.83,197.6,197.66,9460.0,187.0599,187.0599,186.8424,186.8991,9460.0
2019-02-19 10:35:00,197.65,197.8,197.58,197.75,6898.0,186.8897,187.0315,186.8235,186.9842,6898.0
2019-02-19 10:40:00,197.76,198.31,197.73,198.16,40986.0,186.9937,187.5137,186.9653,187.3719,40986.0
2019-02-19 10:45:00,198.11,198.24,197.95,198.04,7400.0,187.3246,187.4475,187.1733,187.2584,7400.0
2019-02-19 10:50:00,197.98,198.22,197.96,198.14,15333.0,187.2017,187.4286,187.1828,187.353,15333.0
2019-02-19 10:55:00,198.11,198.18,197.75,197.75,11742.0,187.3246,187.3908,186.9842,186.9842,11742.0
2019-02-19 11:00:00,197.81,197.85,197.7,197.85,4807.0,187.041,187.0788,186.9369,187.0788,4807.0
2019-02-19 11:05:00,197.87,198.14,197.87,198.02,3640.0,187.0977,187.353,187.0977,187.2395,3640.0
2019-02-19 11:10:00,198.01,198.15,197.92,198.07,3800.0,187.2301,187.3624,187.145,187.2868,3800.0
2019-02-19 11:15:00,198.05,198.12,198.0,198.09,6250.0,187.2679,187.3341,187.2206,187.3057,6250.0
2019-02-19 11:20:00,198.06,198.09,197.95,197.96,6623.0,187.2773,187.3057,187.1733,187.1828,6623.0
2019-02-19 11:25:00,197.93,197.93,197.8,197.89,6716.0,187.1544,187.1544,187.0315,187.1166,6716.0
2019-02-19 11:30:00,197.87,197.91,197.67,197.72,3400.0,187.0977,187.1355,186.9086,186.9559,3400.0
2019-02-19 11:35:00,197.74,197.94,197.73,197.81,6200.0,186.9748,187.1639,186.9653,187.041,6200.0
2019-02-19 11:40:00,197.88,198.05,197.87,197.95,3200.0,187.1071,187.2679,187.0977,187.1733,3200.0
2019-02-19 11:45:00,197.99,198.24,197.95,197.95,6805.0,187.2112,187.4475,187.1733,187.1733,6805.0
2019-02-19 11:50:00,197.96,198.06,197.42,197.93,29703.0,187.1828,187.2773,186.6722,187.1544,29703.0
2019-02-19 11:55:00,197.88,197.88,197.58,197.8,6264.0,187.1071,187.1071,186.8235,187.0315,6264.0
2019-02-19 12:00:00,197.8,197.8,197.53,197.58,9800.0,187.0315,187.0315,186.7762,186.8235,9800.0
2019-02-19 12:05:00,197.58,197.69,197.56,197.63,9839.0,186.8235,186.9275,186.8046,186.8708,9839.0
2019-02-19 12:10:00,197.63,197.69,197.6,197.63,6583.0,186.8708,186.9275,186.8424,186.8708,6583.0
2019-02-19 12:15:00,197.69,197.83,197.62,197.72,5959.0,186.9275,187.0599,186.8613,186.9559,5959.0
2019-02-19 12:20:00,197.68,197.84,197.65,197.73,3546.0,186.918,187.0693,186.8897,186.9653,3546.0
2019-02-19 12:25:00,197.68,197.72,197.67,197.71,2546.0,186.918,186.9559,186.9086,186.9464,2546.0
2019-02-19 12:30:00,197.74,197.82,197.67,197.74,4275.0,186.9748,187.0504,186.9086,186.9748,4275.0
2019-02-19 12:35:00,197.77,197.86,197.76,197.85,2300.0,187.0031,187.0882,186.9937,187.0788,2300.0
2019-02-19 12:40:00,197.85,197.93,197.85,197.92,3026.0,187.0788,187.1544,187.0788,187.145,3026.0
2019-02-19 12:45:00,197.92,197.92,197.72,197.77,6538.0,187.145,187.145,186.9559,187.0031,6538.0
2019-02-19 12:50:00,197.74,197.95,197.74,197.88,4787.0,186.9748,187.1733,186.9748,187.1071,4787.0
2019-02-19 12:55:00,197.9,197.92,197.74,197.79,2300.0,187.1261,187.145,186.9748,187.022,2300.0
2019-02-19 13:00:00,197.79,197.8,197.68,197.74,2949.0,187.022,187.0315,186.918,186.9748,2949.0
2019-02-19 13:05:00,197.72,197.73,197.62,197.69,2700.0,186.9559,186.9653,186.8613,186.9275,2700.0
2019-02-19 13:10:00,197.73,197.77,197.68,197.72,2401.0,186.9653,187.0031,186.918,186.9559,2401.0
2019-02-19 13:15:00,197.74,197.76,197.67,197.67,3253.0,186.9748,186.9937,186.9086,186.9086,3253.0
2019-02-19 13:20:00,197.67,197.69,197.61,197.62,3437.0,186.9086,186.9275,186.8518,186.8613,3437.0
2019-02-19 13:25:00,197.65,197.7,197.62,197.7,3532.0,186.8897,186.9369,186.8613,186.9369,3532.0
2019-02-19 13:30:00,197.68,197.7,197.5,197.57,5676.0,186.918,186.9369,186.7478,186.814,5676.0
2019-02-19 13:35:00,197.56,197.59,197.42,197.5,4050.0,186.8046,186.8329,186.6722,186.7478,4050.0
2019-02-19 13:40:00,197.51,197.55,197.47,197.48,4489.0,186.7573,186.7951,186.7195,186.7289,4489.0
2019-02-19 13:45:00,197.48,197.61,197.48,197.55,4694.0,186.7289,186.8518,186.7289,186.7951,4694.0
2019-02-19 13:50:00,197.52,197.64,197.52,197.57,4000.0,186.7667,186.8802,186.7667,186.814,4000.0
2019-02-19 13:55:00,197.58,197.64,197.57,197.64,4634.0,186.8235,186.8802,186.814,186.8802,4634.0
2019-02-19 14:00:00,197.66,197.77,197.66,197.74,4213.0,186.8991,187.0031,186.8991,186.9748,4213.0
2019-02-19 14:05:00,197.7,197.73,197.66,197.7,1600.0,186.9369,186.9653,186.8991,186.9369,1600.0
2019-02-19 14:10:00,197.71,197.74,197.67,197.68,1602.0,186.9464,186.9748,186.9086,186.918,1602.0
2019-02-19 14:15:00,197.72,197.8,197.7,197.75,2900.0,186.9559,187.0315,186.9369,186.9842,2900.0
2019-02-19 14:20:00,197.73,197.82,197.71,197.79,3131.0,186.9653,187.0504,186.9464,187.022,3131.0
2019-02-19 14:25:00,197.83,197.84,197.73,197.77,4522.0,187.0599,187.0693,186.9653,187.0031,4522.0
2019-02-19 14:30:00,197.84,197.88,197.75,197.81,2500.0,187.0693,187.1071,186.9842,187.041,2500.0
2019-02-19 14:35:00,197.81,197.94,197.78,197.86,10840.0,187.041,187.1639,187.0126,187.0882,10840.0
2019-02-19 14:40:00,197.88,198.08,197.86,198.06,3474.0,187.1071,187.2963,187.0882,187.2773,3474.0
2019-02-19 14:45:00,198.08,198.08,197.98,198.02,2783.0,187.2963,187.2963,187.2017,187.2395,2783.0
2019-02-19 14:50:00,198.01,198.07,197.91,198.01,2876.0,187.2301,187.2868,187.1355,187.2301,2876.0
2019-02-19 14:55:00,198.05,198.08,198.02,198.04,2103.0,187.2679,187.2963,187.2395,187.2584,2103.0
2019-02-19 15:00:00,198.04,198.05,197.77,197.8,4633.0,187.2584,187.2679,187.0031,187.0315,4633.0
2019-02-19 15:05:00,197.8,198.07,197.79,198.0,5704.0,187.0315,187.2868,187.022,187.2206,5704.0
2019-02-19 15:10:00,198.02,198.06,197.96,198.04,3505.0,187.2395,187.2773,187.1828,187.2584,3505.0
2019-02-19 15:15:00,198.01,198.15,197.96,198.07,6480.0,187.2301,187.3624,187.1828,187.2868,6480.0
2019-02-19 15:20:00,198.08,198.11,197.98,198.07,7337.0,187.2963,187.3246,187.2017,187.2868,7337.0
2019-02-19 15:25:00,198.08,198.11,197.95,198.04,10428.0,187.2963,187.3246,187.1733,187.2584,10428.0
2019-02-19 15:30:00,198.02,198.13,198.02,198.11,12535.0,187.2395,187.3435,187.2395,187.3246,12535.0
2019-02-19 15:35:00,198.09,198.25,198.09,198.11,11031.0,187.3057,187.457,187.3057,187.3246,11031.0
2019-02-19 15:40:00,198.11,198.28,198.07,198.21,12385.0,187.3246,187.4854,187.2868,187.4192,12385.0
2019-02-19 15:45:00,198.23,198.23,197.96,197.97,16529.0,187.4381,187.4381,187.1828,187.1922,16529.0
2019-02-19 15:50:00,197.97,197.99,197.46,197.47,62300.0,187.1922,187.2112,186.71,186.7195,62300.0
2019-02-19 15:55:00,197.46,197.71,197.43,197.71,130144.0,186.71,186.9464,186.6816,186.9464,130144.0
2019-02-20 09:30:00,198.14,198.46,197.5,198.02,15938.0,187.353,187.6556,186.7478,187.2395,15938.0
2019-02-20 09:35:00,198.26,198.26,197.61,197.79,2100.0,187.4665,187.4665,186.8518,187.022,2100.0
2019-02-20 09:40:00,197.81,197.81,197.45,197.65,4102.0,187.041,187.041,186.7006,186.8897,4102.0
2019-02-20 09:45:00,197.65,197.72,197.39,197.68,5136.0,186.8897,186.9559,186.6438,186.918,5136.0
2019-02-20 09:50:00,197.76,197.99,197.65,197.74,5500.0,186.9937,187.2112,186.8897,186.9748,5500.0
2019-02-20 09:55:00,197.73,197.9,197.7,197.9,2650.0,186.9653,187.1261,186.9369,187.1261,2650.0
2019-02-20 10:00:00,197.7,197.83,197.64,197.77,5738.0,186.9369,187.0599,186.8802,187.0031,5738.0
2019-02-20 10:05:00,197.7,197.84,197.65,197.82,1100.0,186.9369,187.0693,186.8897,187.0504,1100.0
2019-02-20 10:10:00,197.87,197.91,197.55,197.69,5058.0,187.0977,187.1355,186.7951,186.9275,5058.0
2019-02-20 10:15:00,197.75,197.98,197.68,197.81,4463.0,186.9842,187.2017,186.918,187.041,4463.0
2019-02-20 10:20:00,197.81,197.87,197.8,197.81,800.0,187.041,187.0977,187.0315,187.041,800.0
2019-02-20 10:25:00,197.8,197.99,197.78,197.96,2300.0,187.0315,187.2112,187.0126,187.1828,2300.0
2019-02-20 10:30:00,197.9,197.93,197.78,197.78,2027.0,187.1261,187.1544,187.0126,187.0126,2027.0
2019-02-20 10:35:00,197.78,197.78,197.56,197.62,4511.0,187.0126,187.0126,186.8046,186.8613,4511.0
2019-02-20 10:40:00,197.68,197.86,197.64,197.8,5599.0,186.918,187.0882,186.8802,187.0315,5599.0
2019-02-20 10:45:00,197.77,197.77,197.52,197.52,2700.0,187.0031,187.0031,186.7667,186.7667,2700.0
2019-02-20 10:50:00,197.52,197.76,197.52,197.74,3677.0,186.7667,186.9937,186.7667,186.9748,3677.0
2019-02-20 10:55:00,197.68,197.68,197.5,197.5,5327.0,186.918,186.918,186.7478,186.7478,5327.0
2019-02-20 11:00:00,197.49,197.66,197.49,197.66,3911.0,186.7384,186.8991,186.7384,186.8991,3911.0
2019-02-20 11:05:00,197.67,197.71,197.49,197.49,5200.0,186.9086,186.9464,186.7384,186.7384,5200.0
2019-02-20 11:10:00,197.51,197.51,197.41,197.41,3900.0,186.7573,186.7573,186.6627,186.6627,3900.0
2019-02-20 11:15:00,197.45,197.52,197.36,197.36,4924.0,186.7006,186.7667,186.6155,186.6155,4924.0
2019-02-20 11:20:00,197.42,197.51,197.4,197.41,7852.0,186.6722,186.7573,186.6533,186.6627,7852.0
2019-02-20 11:25:00,197.44,197.55,197.35,197.52,5887.0,186.6911,186.7951,186.606,186.7667,5887.0
2019-02-20 11:30:00,197.54,197.54,197.35,197.36,6018.0,186.7857,186.7857,186.606,186.6155,6018.0
2019-02-20 11:35:00,197.39,197.44,197.31,197.43,6396.0,186.6438,186.6911,186.5682,186.6816,6396.0
2019-02-20 11:40:00,197.45,197.65,197.45,197.52,6269.0,186.7006,186.8897,186.7006,186.7667,6269.0
2019-02-20 11:45:00,197.56,197.7,197.51,197.62,20716.0,186.8046,186.9369,186.7573,186.8613,20716.0
2019-02-20 11:50:00,197.62,197.78,197.62,197.63,14051.0,186.8613,187.0126,186.8613,186.8708,14051.0
2019-02-20 11:55:00,197.61,197.65,197.44,197.47,8242.0,186.8518,186.8897,186.6911,186.7195,8242.0
2019-02-20 12:00:00,197.44,197.54,197.4,197.45,6951.0,186.6911,186.7857,186.6533,186.7006,6951.0
2019-02-20 12:05:00,197.41,197.41,197.16,197.28,4698.0,186.6627,186.6627,186.4263,186.5398,4698.0
2019-02-20 12:10:00,197.27,197.46,197.26,197.4,4649.0,186.5304,186.71,186.5209,186.6533,4649.0
2019-02-20 12:15:00,197.44,197.62,197.43,197.62,14955.0,186.6911,186.8613,186.6816,186.8613,14955.0
2019-02-20 12:20:00,197.63,197.65,197.46,197.48,3400.0,186.8708,186.8897,186.71,186.7289,3400.0
2019-02-20 12:25:00,197.45,197.47,197.19,197.19,6466.0,186.7006,186.7195,186.4547,186.4547,6466.0
2019-02-20 12:30:00,197.23,197.36,197.16,197.29,7559.0,186.4925,186.6155,186.4263,186.5493,7559.0
2019-02-20 12:35:00,197.28,197.34,197.21,197.26,11817.0,186.5398,186.5965,186.4736,186.5209,11817.0
2019-02-20 12:40:00,197.27,197.36,197.23,197.29,12728.0,186.5304,186.6155,186.4925,186.5493,12728.0
2019-02-20 12:45:00,197.3,197.39,197.29,197.33,9603.0,186.5587,186.6438,186.5493,186.5871,9603.0
2019-02-20 12:50:00,197.33,197.6,197.28,197.42,20486.0,186.5871,186.8424,186.5398,186.6722,20486.0
2019-02-20 12:55:00,197.43,197.62,197.38,197.56,16834.0,186.6816,186.8613,186.6344,186.8046,16834.0
2019-02-20 13:00:00,197.55,197.68,197.41,197.49,16984.0,186.7951,186.918,186.6627,186.7384,16984.0
2019-02-20 13:05:00,197.47,197.56,197.46,197.49,9001.0,186.7195,186.8046,186.71,186.7384,9001.0
2019-02-20 13:10:00,197.53,197.56,197.48,197.51,8171.0,186.7762,186.8046,186.7289,186.7573,8171.0
2019-02-20 13:15:00,197.5,197.58,197.45,197.46,11262.0,186.7478,186.8235,186.7006,186.71,11262.0
2019-02-20 13:20:00,197.47,197.56,197.46,197.48,18881.0,186.7195,186.8046,186.71,186.7289,18881.0
2019-02-20 13:25:00,197.49,197.64,197.48,197.58,7134.0,186.7384,186.8802,186.7289,186.8235,7134.0
2019-02-20 13:30:00,197.57,197.64,197.53,197.56,4210.0,186.814,186.8802,186.7762,186.8046,4210.0
2019-02-20 13:35:00,197.56,197.57,197.45,197.56,8675.0,186.8046,186.814,186.7006,186.8046,8675.0
2019-02-20 13:40:00,197.57,197.58,197.5,197.57,6074.0,186.814,186.8235,186.7478,186.814,6074.0
2019-02-20 13:45:00,197.57,197.61,197.49,197.52,6128.0,186.814,186.8518,186.7384,186.7667,6128.0
2019-02-20 13:50:00,197.52,197.64,197.39,197.62,9120.0,186.7667,186.8802,186.6438,186.8613,9120.0
2019-02-20 13:55:00,197.59,197.64,197.5,197.64,5544.0,186.8329,186.8802,186.7478,186.8802,5544.0
2019-02-20 14:00:00,197.65,197.7,197.35,197.44,15580.0,186.8897,186.9369,186.606,186.6911,15580.0
2019-02-20 14:05:00,197.48,197.87,197.45,197.45,8010.0,186.7289,187.0977,186.7006,186.7006,8010.0
2019-02-20 14:10:00,197.5,197.51,197.25,197.51,14306.0,186.7478,186.7573,186.5114,186.7573,14306.0
2019-02-20 14:15:00,197.54,197.54,197.32,197.34,14592.0,186.7857,186.7857,186.5776,186.5965,14592.0
2019-02-20 14:20:00,197.34,197.35,197.12,197.28,36349.0,186.5965,186.606,186.3885,186.5398,36349.0
2019-02-20 14:25:00,197.31,197.54,197.28,197.47,40447.0,186.5682,186.7857,186.5398,186.7195,40447.0
2019-02-20 14:30:00,197.47,197.8,197.47,197.72,7713.0,186.7195,187.0315,186.7195,186.9559,7713.0
2019-02-20 14:35:00,197.66,197.76,197.56,197.58,6682.0,186.8991,186.9937,186.8046,186.8235,6682.0
2019-02-20 14:40:00,197.58,197.62,197.49,197.59,6810.0,186.8235,186.8613,186.7384,186.8329,6810.0
2019-02-20 14:45:00,197.64,197.76,197.58,197.76,5599.0,186.8802,186.9937,186.8235,186.9937,5599.0
2019-02-20 14:50:00,197.71,197.89,197.66,197.84,7183.0,186.9464,187.1166,186.8991,187.0693,7183.0
2019-02-20 14:55:00,197.84,197.87,197.68,197.73,9237.0,187.0693,187.0977,186.918,186.9653,9237.0
2019-02-20 15:00:00,197.7,197.81,197.64,197.66,9718.0,186.9369,187.041,186.8802,186.8991,9718.0
2019-02-20 15:05:00,197.65,197.71,197.57,197.71,8831.0,186.8897,186.9464,186.814,186.9464,8831.0
2019-02-20 15:10:00,197.73,197.77,197.63,197.64,10752.0,186.9653,187.0031,186.8708,186.8802,10752.0
2019-02-20 15:15:00,197.68,197.74,197.64,197.68,7560.0,186.918,186.9748,186.8802,186.918,7560.0
2019-02-20 15:20:00,197.71,197.86,197.71,197.76,11567.0,186.9464,187.0882,186.9464,186.9937,11567.0
2019-02-20 15:25:00,197.78,197.81,197.61,197.61,8939.0,187.0126,187.041,186.8518,186.8518,8939.0
2019-02-20 15:30:00,197.64,197.86,197.61,197.86,12769.0,186.8802,187.0882,186.8518,187.0882,12769.0
2019-02-20 15:35:00,197.87,197.96,197.8,197.94,7837.0,187.0977,187.1828,187.0315,187.1639,7837.0
2019-02-20 15:40:00,197.92,198.08,197.87,198.07,16646.0,187.145,187.2963,187.0977,187.2868,16646.0
2019-02-20 15:45:00,198.08,198.15,197.75,197.77,35296.0,187.2963,187.3624,186.9842,187.0031,35296.0
2019-02-20 15:50:00,197.75,198.09,197.75,198.08,30664.0,186.9842,187.3057,186.9842,187.2963,30664.0
2019-02-20 15:55:00,198.07,198.21,197.87,198.07,68360.0,187.2868,187.4192,187.0977,187.2868,68360.0
2019-02-21 09:30:00,197.52,198.23,197.0,197.61,19025.0,186.7667,187.4381,186.2751,186.8518,19025.0
2019-02-21 09:35:00,197.48,197.6,197.39,197.52,8800.0,186.7289,186.8424,186.6438,186.7667,8800.0
2019-02-21 09:40:00,197.42,197.78,197.4,197.78,4230.0,186.6722,187.0126,186.6533,187.0126,4230.0
2019-02-21 09:45:00,197.77,197.88,197.6,197.66,15622.0,187.0031,187.1071,186.8424,186.8991,15622.0
2019-02-21 09:50:00,197.7,197.97,197.67,197.78,15306.0,186.9369,187.1922,186.9086,187.0126,15306.0
2019-02-21 09:55:00,197.63,198.17,197.56,198.17,5024.0,186.8708,187.3814,186.8046,187.3814,5024.0
2019-02-21 10:00:00,198.16,198.17,197.91,198.03,8826.0,187.3719,187.3814,187.1355,187.249,8826.0
2019-02-21 10:05:00,198.14,198.2,197.94,198.1,5545.0,187.353,187.4097,187.1639,187.3152,5545.0
2019-02-21 10:10:00,198.1,198.2,197.78,197.85,5934.0,187.3152,187.4097,187.0126,187.0788,5934.0
2019-02-21 10:15:00,197.92,198.1,197.92,198.1,4501.0,187.145,187.3152,187.145,187.3152,4501.0
2019-02-21 10:20:00,198.06,198.26,198.03,198.13,9408.0,187.2773,187.4665,187.249,187.3435,9408.0
2019-02-21 10:25:00,198.23,198.23,197.66,197.66,5804.0,187.4381,187.4381,186.8991,186.8991,5804.0
2019-02-21 10:30:00,197.52,197.9,197.52,197.9,7635.0,186.7667,187.1261,186.7667,187.1261,7635.0
2019-02-21 10:35:00,197.89,197.89,197.56,197.65,6816.0,187.1166,187.1166,186.8046,186.8897,6816.0
2019-02-21 10:40:00,197.59,197.89,197.52,197.83,9056.0,186.8329,187.1166,186.7667,187.0599,9056.0
2019-02-21 10:45:00,197.89,197.97,197.82,197.83,6940.0,187.1166,187.1922,187.0504,187.0599,6940.0
2019-02-21 10:50:00,197.83,197.95,197.74,197.95,5801.0,187.0599,187.1733,186.9748,187.1733,5801.0
2019-02-21 10:55:00,197.97,198.17,197.94,198.12,10061.0,187.1922,187.3814,187.1639,187.3341,10061.0
2019-02-21 11:00:00,198.09,198.25,197.93,198.25,4587.0,187.3057,187.457,187.1544,187.457,4587.0
2019-02-21 11:05:00,198.28,198.45,198.28,198.3,6100.0,187.4854,187.6461,187.4854,187.5043,6100.0
2019-02-21 11:10:00,198.28,198.34,198.21,198.25,8070.0,187.4854,187.5421,187.4192,187.457,8070.0
2019-02-21 11:15:00,198.27,198.47,198.24,198.44,5396.0,187.4759,187.665,187.4475,187.6367,5396.0
2019-02-21 11:20:00,198.39,198.48,198.37,198.4,4549.0,187.5894,187.6745,187.5705,187.5988,4549.0
2019-02-21 11:25:00,198.39,198.39,198.16,198.21,7096.0,187.5894,187.5894,187.3719,187.4192,7096.0
2019-02-21 11:30:00,198.17,198.4,198.16,198.35,6318.0,187.3814,187.5988,187.3719,187.5516,6318.0
2019-02-21 11:35:00,198.34,198.46,198.34,198.37,4520.0,187.5421,187.6556,187.5421,187.5705,4520.0
2019-02-21 11:40:00,198.39,198.54,198.38,198.49,3771.0,187.5894,187.7312,187.5799,187.6839,3771.0
2019-02-21 11:45:00,198.45,198.45,198.19,198.26,5840.0,187.6461,187.6461,187.4003,187.4665,5840.0
2019-02-21 11:50:00,198.31,198.44,198.23,198.29,7899.0,187.5137,187.6367,187.4381,187.4948,7899.0
2019-02-21 11:55:00,198.26,198.48,198.26,198.3,8301.0,187.4665,187.6745,187.4665,187.5043,8301.0
2019-02-21 12:00:00,198.34,198.46,198.3,198.38,5440.0,187.5421,187.6556,187.5043,187.5799,5440.0
2019-02-21 12:05:00,198.45,198.48,198.41,198.48,3717.0,187.6461,187.6745,187.6083,187.6745,3717.0
2019-02-21 12:10:00,198.44,198.47,198.3,198.3,5431.0,187.6367,187.665,187.5043,187.5043,5431.0
2019-02-21 12:15:00,198.29,198.36,198.26,198.3,5100.0,187.4948,187.561,187.4665,187.5043,5100.0
2019-02-21 12:20:00,198.28,198.4,198.28,198.31,5595.0,187.4854,187.5988,187.4854,187.5137,5595.0
2019-02-21 12:25:00,198.35,198.38,198.28,198.28,3910.0,187.5516,187.5799,187.4854,187.4854,3910.0
2019-02-21 12:30:00,198.34,198.36,198.26,198.28,5047.0,187.5421,187.561,187.4665,187.4854,5047.0
2019-02-21 12:35:00,198.31,198.31,198.17,198.17,2943.0,187.5137,187.5137,187.3814,187.3814,2943.0
2019-02-21 12:40:00,198.18,198.26,198.12,198.22,8298.0,187.3908,187.4665,187.3341,187.4286,8298.0
2019-02-21 12:45:00,198.24,198.28,198.12,198.12,4384.0,187.4475,187.4854,187.3341,187.3341,4384.0
2019-02-21 12:50:00,198.16,198.25,198.14,198.19,8441.0,187.3719,187.457,187.353,187.4003,8441.0
2019-02-21 12:55:00,198.21,198.23,198.06,198.07,4710.0,187.4192,187.4381,187.2773,187.2868,4710.0
2019-02-21 13:00:00,198.08,198.16,198.04,198.15,3605.0,187.2963,187.3719,187.2584,187.3624,3605.0
2019-02-21 13:05:00,198.14,198.14,198.0,198.08,4500.0,187.353,187.353,187.2206,187.2963,4500.0
2019-02-21 13:10:00,198.08,198.08,197.99,198.02,2705.0,187.2963,187.2963,187.2112,187.2395,2705.0
2019-02-21 13:15:00,198.04,198.04,197.93,197.93,5092.0,187.2584,187.2584,187.1544,187.1544,5092.0
2019-02-21 13:20:00,197.95,198.0,197.83,198.0,7018.0,187.1733,187.2206,187.0599,187.2206,7018.0
2019-02-21 13:25:00,197.98,197.98,197.88,197.94,1930.0,187.2017,187.2017,187.1071,187.1639,1930.0
2019-02-21 13:30:00,197.92,197.92,197.85,197.87,4342.0,187.145,187.145,187.0788,187.0977,4342.0
2019-02-21 13:35:00,197.9,197.91,197.79,197.89,3320.0,187.1261,187.1355,187.022,187.1166,3320.0
2019-02-21 13:40:00,197.85,197.89,197.76,197.78,4310.0,187.0788,187.1166,186.9937,187.0126,4310.0
2019-02-21 13:45:00,197.76,197.88,197.72,197.88,4574.0,186.9937,187.1071,186.9559,187.1071,4574.0
2019-02-21 13:50:00,197.88,197.89,197.78,197.78,5002.0,187.1071,187.1166,187.0126,187.0126,5002.0
2019-02-21 13:55:00,197.77,197.9,197.76,197.9,3313.0,187.0031,187.1261,186.9937,187.1261,3313.0
2019-02-21 14:00:00,197.9,197.98,197.9,197.98,3187.0,187.1261,187.2017,187.1261,187.2017,3187.0
2019-02-21 14:05:00,198.01,198.01,197.88,197.9,7390.0,187.2301,187.2301,187.1071,187.1261,7390.0
2019-02-21 14:10:00,197.89,197.92,197.8,197.8,2322.0,187.1166,187.145,187.0315,187.0315,2322.0
2019-02-21 14:15:00,197.8,197.8,197.67,197.72,5657.0,187.0315,187.0315,186.9086,186.9559,5657.0
2019-02-21 14:20:00,197.71,197.79,197.66,197.69,11903.0,186.9464,187.022,186.8991,186.9275,11903.0
2019-02-21 14:25:00,197.67,197.91,197.67,197.85,54309.0,186.9086,187.1355,186.9086,187.0788,54309.0
2019-02-21 14:30:00,197.83,197.88,197.7,197.76,5187.0,187.0599,187.1071,186.9369,186.9937,5187.0
2019-02-21 14:35:00,197.79,197.88,197.7,197.73,12791.0,187.022,187.1071,186.9369,186.9653,12791.0
2019-02-21 14:40:00,197.75,197.88,197.73,197.84,4616.0,186.9842,187.1071,186.9653,187.0693,4616.0
2019-02-21 14:45:00,197.81,197.86,197.44,197.44,7959.0,187.041,187.0882,186.6911,186.6911,7959.0
2019-02-21 14:50:00,197.45,197.45,197.26,197.38,6960.0,186.7006,186.7006,186.5209,186.6344,6960.0
2019-02-21 14:55:00,197.41,197.49,197.38,197.49,3411.0,186.6627,186.7384,186.6344,186.7384,3411.0
2019-02-21 15:00:00,197.52,197.66,197.45,197.63,16844.0,186.7667,186.8991,186.7006,186.8708,16844.0
2019-02-21 15:05:00,197.65,197.69,197.53,197.64,27156.0,186.8897,186.9275,186.7762,186.8802,27156.0
2019-02-21 15:10:00,197.62,197.68,197.53,197.62,9513.0,186.8613,186.918,186.7762,186.8613,9513.0
2019-02-21 15:15:00,197.62,197.65,197.41,197.53,11873.0,186.8613,186.8897,186.6627,186.7762,11873.0
2019-02-21 15:20:00,197.49,197.61,197.49,197.55,19588.0,186.7384,186.8518,186.7384,186.7951,19588.0
2019-02-21 15:25:00,197.55,197.61,197.37,197.48,20813.0,186.7951,186.8518,186.6249,186.7289,20813.0
2019-02-21 15:30:00,197.49,197.53,197.24,197.45,11095.0,186.7384,186.7762,186.502,186.7006,11095.0
2019-02-21 15:35:00,197.44,197.58,197.37,197.57,12180.0,186.6911,186.8235,186.6249,186.814,12180.0
2019-02-21 15:40:00,197.56,197.64,197.45,197.61,12662.0,186.8046,186.8802,186.7006,186.8518,12662.0
2019-02-21 15:45:00,197.64,197.83,197.61,197.83,12369.0,186.8802,187.0599,186.8518,187.0599,12369.0
2019-02-21 15:50:00,197.81,197.86,197.67,197.82,19444.0,187.041,187.0882,186.9086,187.0504,19444.0
2019-02-21 15:55:00,197.82,198.24,197.82,198.15,44512.0,187.0504,187.4475,187.0504,187.3624,44512.0
2019-02-22 09:30:00,199.15,199.89,198.9,199.56,16413.0,188.308,189.0077,188.0716,188.6957,16413.0
2019-02-22 09:35:00,199.48,199.71,199.15,199.17,7173.0,188.62,188.8375,188.308,188.3269,7173.0
2019-02-22 09:40:00,199.24,199.56,199.22,199.46,4831.0,188.3931,188.6957,188.3742,188.6011,4831.0
2019-02-22 09:45:00,199.49,199.66,199.38,199.43,22624.0,188.6295,188.7902,188.5255,188.5728,22624.0
2019-02-22 09:50:00,199.37,199.63,199.34,199.51,3582.0,188.516,188.7619,188.4877,188.6484,3582.0
2019-02-22 09:55:00,199.65,199.72,199.61,199.7,1572.0,188.7808,188.847,188.743,188.8281,1572.0
2019-02-22 10:00:00,199.75,199.77,199.6,199.77,4200.0,188.8753,188.8943,188.7335,188.8943,4200.0
2019-02-22 10:05:00,199.72,199.8,199.54,199.54,2202.0,188.847,188.9226,188.6768,188.6768,2202.0
2019-02-22 10:10:00,199.54,199.68,199.51,199.56,4607.0,188.6768,188.8092,188.6484,188.6957,4607.0
2019-02-22 10:15:00,199.61,199.82,199.55,199.55,2763.0,188.743,188.9415,188.6862,188.6862,2763.0
2019-02-22 10:20:00,199.65,199.79,199.65,199.78,2884.0,188.7808,188.9132,188.7808,188.9037,2884.0
2019-02-22 10:25:00,199.76,199.76,199.65,199.67,4023.0,188.8848,188.8848,188.7808,188.7997,4023.0
2019-02-22 10:30:00,199.68,199.75,199.55,199.56,4283.0,188.8092,188.8753,188.6862,188.6957,4283.0
2019-02-22 10:35:00,199.57,199.61,199.47,199.56,2450.0,188.7051,188.743,188.6106,188.6957,2450.0
2019-02-22 10:40:00,199.56,199.89,199.56,199.85,6064.0,188.6957,189.0077,188.6957,188.9699,6064.0
2019-02-22 10:45:00,199.89,200.13,199.84,200.01,33281.0,189.0077,189.2347,188.9604,189.1212,33281.0
2019-02-22 10:50:00,199.98,200.25,199.91,200.21,18119.0,189.0928,189.3481,189.0266,189.3103,18119.0
2019-02-22 10:55:00,200.15,200.2,199.98,199.98,5754.0,189.2536,189.3008,189.0928,189.0928,5754.0
2019-02-22 11:00:00,200.0,200.02,199.85,199.88,7100.0,189.1117,189.1306,188.9699,188.9983,7100.0
2019-02-22 11:05:00,199.88,199.94,199.82,199.87,4329.0,188.9983,189.055,188.9415,188.9888,4329.0
2019-02-22 11:10:00,199.82,200.0,199.82,199.93,2943.0,188.9415,189.1117,188.9415,189.0455,2943.0
2019-02-22 11:15:00,199.93,200.18,199.9,200.18,14424.0,189.0455,189.2819,189.0172,189.2819,14424.0
2019-02-22 11:20:00,200.12,200.2,200.09,200.12,9147.0,189.2252,189.3008,189.1968,189.2252,9147.0
2019-02-22 11:25:00,200.15,200.2,200.1,200.13,5288.0,189.2536,189.3008,189.2063,189.2347,5288.0
2019-02-22 11:30:00,200.13,200.17,200.02,200.02,6235.0,189.2347,189.2725,189.1306,189.1306,6235.0
2019-02-22 11:35:00,200.05,200.15,200.03,200.15,11626.0,189.159,189.2536,189.1401,189.2536,11626.0
2019-02-22 11:40:00,200.15,200.15,199.99,200.05,4657.0,189.2536,189.2536,189.1023,189.159,4657.0
2019-02-22 11:45:00,200.04,200.11,199.94,199.98,9107.0,189.1496,189.2157,189.055,189.0928,9107.0
2019-02-22 11:50:00,200.03,200.04,199.93,200.0,4904.0,189.1401,189.1496,189.0455,189.1117,4904.0
2019-02-22 11:55:00,200.0,200.16,199.96,200.08,11433.0,189.1117,189.263,189.0739,189.1874,11433.0
2019-02-22 12:00:00,200.08,200.16,200.05,200.16,7765.0,189.1874,189.263,189.159,189.263,7765.0
2019-02-22 12:05:00,200.15,200.16,200.05,200.08,5057.0,189.2536,189.263,189.159,189.1874,5057.0
2019-02-22 12:10:00,200.07,200.07,199.98,200.0,6730.0,189.1779,189.1779,189.0928,189.1117,6730.0
2019-02-22 12:15:00,200.0,200.01,199.91,199.98,4283.0,189.1117,189.1212,189.0266,189.0928,4283.0
2019-02-22 12:20:00,199.99,200.03,199.97,199.98,1727.0,189.1023,189.1401,189.0834,189.0928,1727.0
2019-02-22 12:25:00,199.99,200.21,199.98,200.02,17818.0,189.1023,189.3103,189.0928,189.1306,17818.0
2019-02-22 12:30:00,200.01,200.13,199.95,200.08,3600.0,189.1212,189.2347,189.0645,189.1874,3600.0
2019-02-22 12:35:00,200.12,200.23,200.12,200.23,4914.0,189.2252,189.3292,189.2252,189.3292,4914.0
2019-02-22 12:40:00,200.2,200.36,200.2,200.3,3606.0,189.3008,189.4521,189.3008,189.3954,3606.0
2019-02-22 12:45:00,200.34,200.34,200.23,200.26,2000.0,189.4332,189.4332,189.3292,189.3576,2000.0
2019-02-22 12:50:00,200.28,200.31,200.21,200.31,5691.0,189.3765,189.4049,189.3103,189.4049,5691.0
2019-02-22 12:55:00,200.29,200.36,200.26,200.3,3648.0,189.3859,189.4521,189.3576,189.3954,3648.0
2019-02-22 13:00:00,200.29,200.51,200.29,200.38,16917.0,189.3859,189.594,189.3859,189.471,16917.0
2019-02-22 13:05:00,200.39,200.5,200.38,200.4,2462.0,189.4805,189.5845,189.471,189.49,2462.0
2019-02-22 13:10:00,200.43,200.43,200.33,200.39,4915.0,189.5183,189.5183,189.4238,189.4805,4915.0
2019-02-22 13:15:00,200.39,200.51,200.33,200.43,3991.0,189.4805,189.594,189.4238,189.5183,3991.0
2019-02-22 13:20:00,200.43,200.54,200.43,200.46,5429.0,189.5183,189.6223,189.5183,189.5467,5429.0
2019-02-22 13:25:00,200.48,200.55,200.43,200.43,2626.0,189.5656,189.6318,189.5183,189.5183,2626.0
2019-02-22 13:30:00,200.49,200.6,200.44,200.55,3588.0,189.5751,189.6791,189.5278,189.6318,3588.0
2019-02-22 13:35:00,200.57,200.68,200.56,200.6,4291.0,189.6507,189.7547,189.6412,189.6791,4291.0
2019-02-22 13:40:00,200.62,200.72,200.6,200.69,3299.0,189.698,189.7925,189.6791,189.7642,3299.0
2019-02-22 13:45:00,200.72,200.81,200.71,200.77,3758.0,189.7925,189.8776,189.7831,189.8398,3758.0
2019-02-22 13:50:00,200.8,200.86,200.73,200.79,4249.0,189.8682,189.9249,189.802,189.8587,4249.0
2019-02-22 13:55:00,200.83,200.88,200.81,200.84,3997.0,189.8965,189.9438,189.8776,189.906,3997.0
2019-02-22 14:00:00,200.79,200.93,200.75,200.88,9222.0,189.8587,189.9911,189.8209,189.9438,9222.0
2019-02-22 14:05:00,200.89,201.19,200.88,201.19,5256.0,189.9533,190.2369,189.9438,190.2369,5256.0
2019-02-22 14:10:00,201.15,201.42,201.11,201.42,6619.0,190.1991,190.4544,190.1613,190.4544,6619.0
2019-02-22 14:15:00,201.4,201.56,201.4,201.52,10102.0,190.4355,190.5868,190.4355,190.549,10102.0
2019-02-22 14:20:00,201.5,201.55,201.33,201.47,7457.0,190.5301,190.5773,190.3693,190.5017,7457.0
2019-02-22 14:25:00,201.43,201.62,201.4,201.59,6895.0,190.4639,190.6435,190.4355,190.6152,6895.0
2019-02-22 14:30:00,201.59,201.7,201.57,201.63,7119.0,190.6152,190.7192,190.5963,190.653,7119.0
2019-02-22 14:35:00,201.58,201.58,201.25,201.32,7391.0,190.6057,190.6057,190.2937,190.3599,7391.0
2019-02-22 14:40:00,201.21,201.33,201.11,201.3,7376.0,190.2559,190.3693,190.1613,190.341,7376.0
2019-02-22 14:45:00,201.23,201.25,201.1,201.14,4896.0,190.2748,190.2937,190.1518,190.1897,4896.0
2019-02-22 14:50:00,201.17,201.27,201.02,201.11,7253.0,190.218,190.3126,190.0762,190.1613,7253.0
2019-02-22 14:55:00,201.11,201.23,201.09,201.13,7994.0,190.1613,190.2748,190.1424,190.1802,7994.0
2019-02-22 15:00:00,201.12,201.37,201.11,201.37,4626.0,190.1708,190.4071,190.1613,190.4071,4626.0
2019-02-22 15:05:00,201.37,201.4,201.24,201.4,5003.0,190.4071,190.4355,190.2842,190.4355,5003.0
2019-02-22 15:10:00,201.4,201.62,201.37,201.56,7810.0,190.4355,190.6435,190.4071,190.5868,7810.0
2019-02-22 15:15:00,201.59,201.7,201.53,201.65,7152.0,190.6152,190.7192,190.5584,190.6719,7152.0
2019-02-22 15:20:00,201.64,201.73,201.61,201.65,8580.0,190.6624,190.7475,190.6341,190.6719,8580.0
2019-02-22 15:25:00,201.65,201.87,201.63,201.82,11991.0,190.6719,190.8799,190.653,190.8326,11991.0
2019-02-22 15:30:00,201.8,201.8,201.69,201.79,11191.0,190.8137,190.8137,190.7097,190.8043,11191.0
2019-02-22 15:35:00,201.74,201.79,201.45,201.53,13306.0,190.757,190.8043,190.4828,190.5584,13306.0
2019-02-22 15:40:00,201.52,201.62,201.47,201.61,16638.0,190.549,190.6435,190.5017,190.6341,16638.0
2019-02-22 15:45:00,201.61,201.74,201.6,201.66,16680.0,190.6341,190.757,190.6246,190.6814,16680.0
2019-02-22 15:50:00,201.67,201.75,201.58,201.75,20694.0,190.6908,190.7665,190.6057,190.7665,20694.0
2019-02-22 15:55:00,201.76,202.0,201.76,201.89,50552.0,190.7759,191.0029,190.7759,190.8988,50552.0
2019-02-25 09:30:00,202.97,202.98,202.28,202.6,25628.0,192.4618,192.4712,191.8075,192.1109,25628.0
2019-02-25 09:35:00,202.6,203.53,202.6,203.3,29832.0,192.1109,192.9928,192.1109,192.7747,29832.0
2019-02-25 09:40:00,203.21,203.7,203.05,203.6,13950.0,192.6893,193.154,192.5376,193.0591,13950.0
2019-02-25 09:45:00,203.72,203.79,202.95,203.2,18661.0,193.1729,193.2393,192.4428,192.6799,18661.0
2019-02-25 09:50:00,203.2,203.65,203.2,203.48,10410.0,192.6799,193.1066,192.6799,192.9454,10410.0
2019-02-25 09:55:00,203.48,203.85,203.48,203.63,9763.0,192.9454,193.2962,192.9454,193.0876,9763.0
2019-02-25 10:00:00,203.59,203.69,203.08,203.2,8473.0,193.0497,193.1445,192.5661,192.6799,8473.0
2019-02-25 10:05:00,203.22,203.82,203.19,203.59,10039.0,192.6988,193.2678,192.6704,193.0497,10039.0
2019-02-25 10:10:00,203.56,203.98,203.52,203.95,9187.0,193.0212,193.4195,192.9833,193.391,9187.0
2019-02-25 10:15:00,203.95,203.99,203.83,203.91,6636.0,193.391,193.429,193.2772,193.3531,6636.0
2019-02-25 10:20:00,203.9,204.1,203.74,204.1,20021.0,193.3436,193.5333,193.1919,193.5333,20021.0
2019-02-25 10:25:00,204.1,204.27,203.64,203.68,24929.0,193.5333,193.6945,193.0971,193.135,24929.0
2019-02-25 10:30:00,203.68,203.82,203.51,203.66,31502.0,193.135,193.2678,192.9738,193.116,31502.0
2019-02-25 10:35:00,203.69,203.93,203.55,203.93,7800.0,193.1445,193.3721,193.0117,193.3721,7800.0
2019-02-25 10:40:00,203.85,203.85,203.7,203.71,8298.0,193.2962,193.2962,193.154,193.1634,8298.0
2019-02-25 10:45:00,203.71,203.72,203.24,203.24,19267.0,193.1634,193.1729,192.7178,192.7178,19267.0
2019-02-25 10:50:00,203.25,203.25,202.89,203.08,17187.0,192.7273,192.7273,192.3859,192.5661,17187.0
2019-02-25 10:55:00,203.08,203.3,203.02,203.28,18317.0,192.5661,192.7747,192.5092,192.7557,18317.0
2019-02-25 11:00:00,203.28,203.44,203.09,203.16,7225.0,192.7557,192.9074,192.5755,192.6419,7225.0
2019-02-25 11:05:00,203.17,203.27,203.0,203.09,9230.0,192.6514,192.7462,192.4902,192.5755,9230.0
2019-02-25 11:10:00,203.07,203.3,203.07,203.1,12923.0,192.5566,192.7747,192.5566,192.585,12923.0
2019-02-25 11:15:00,203.14,203.16,202.86,202.91,12970.0,192.623,192.6419,192.3575,192.4049,12970.0
2019-02-25 11:20:00,202.94,203.01,202.79,202.9,9500.0,192.4333,192.4997,192.2911,192.3954,9500.0
2019-02-25 11:25:00,202.85,203.01,202.75,202.89,7735.0,192.348,192.4997,192.2531,192.3859,7735.0
2019-02-25 11:30:00,202.82,203.0,202.73,202.92,12723.0,192.3195,192.4902,192.2342,192.4143,12723.0
2019-02-25 11:35:00,202.92,203.22,202.92,203.22,9441.0,192.4143,192.6988,192.4143,192.6988,9441.0
2019-02-25 11:40:00,203.35,203.5,203.3,203.46,9600.0,192.8221,192.9643,192.7747,192.9264,9600.0
2019-02-25 11:45:00,203.48,203.5,203.41,203.45,11225.0,192.9454,192.9643,192.879,192.9169,11225.0
2019-02-25 11:50:00,203.41,203.41,203.01,203.09,7100.0,192.879,192.879,192.4997,192.5755,7100.0
2019-02-25 11:55:00,203.05,203.06,202.91,203.01,10916.0,192.5376,192.5471,192.4049,192.4997,10916.0
2019-02-25 12:00:00,203.02,203.07,202.67,202.67,16057.0,192.5092,192.5566,192.1773,192.1773,16057.0
2019-02-25 12:05:00,202.61,202.92,202.58,202.87,6202.0,192.1204,192.4143,192.092,192.3669,6202.0
2019-02-25 12:10:00,202.86,202.86,202.74,202.79,3952.0,192.3575,192.3575,192.2437,192.2911,3952.0
2019-02-25 12:15:00,202.79,202.83,202.63,202.65,6096.0,192.2911,192.329,192.1394,192.1583,6096.0
2019-02-25 12:20:00,202.67,202.7,202.53,202.53,4000.0,192.1773,192.2057,192.0445,192.0445,4000.0
2019-02-25 12:25:00,202.61,202.68,202.55,202.55,5000.0,192.1204,192.1868,192.0635,192.0635,5000.0
2019-02-25 12:30:00,202.52,202.52,202.31,202.36,4314.0,192.0351,192.0351,191.8359,191.8833,4314.0
2019-02-25 12:35:00,202.35,202.48,202.24,202.48,3475.0,191.8739,191.9971,191.7696,191.9971,3475.0
2019-02-25 12:40:00,202.5,202.56,202.35,202.43,5900.0,192.0161,192.073,191.8739,191.9497,5900.0
2019-02-25 12:45:00,202.39,202.39,202.18,202.33,5155.0,191.9118,191.9118,191.7127,191.8549,5155.0
2019-02-25 12:50:00,202.35,202.4,202.29,202.35,14800.0,191.8739,191.9213,191.817,191.8739,14800.0
2019-02-25 12:55:00,202.35,202.35,202.07,202.21,4883.0,191.8739,191.8739,191.6084,191.7411,4883.0
2019-02-25 13:00:00,202.15,202.33,202.14,202.3,2206.0,191.6842,191.8549,191.6747,191.8264,2206.0
2019-02-25 13:05:00,202.26,202.27,202.15,202.15,1304.0,191.7885,191.798,191.6842,191.6842,1304.0
2019-02-25 13:10:00,202.17,202.18,202.06,202.06,2895.0,191.7032,191.7127,191.5989,191.5989,2895.0
2019-02-25 13:15:00,202.08,202.19,202.08,202.11,2500.0,191.6178,191.7221,191.6178,191.6463,2500.0
2019-02-25 13:20:00,202.11,202.15,202.08,202.15,2736.0,191.6463,191.6842,191.6178,191.6842,2736.0
2019-02-25 13:25:00,202.12,202.13,202.08,202.1,1797.0,191.6558,191.6652,191.6178,191.6368,1797.0
2019-02-25 13:30:00,202.1,202.14,201.9,201.91,3743.0,191.6368,191.6747,191.4472,191.4566,3743.0
2019-02-25 13:35:00,201.88,201.94,201.82,201.87,1500.0,191.4282,191.4851,191.3713,191.4187,1500.0
2019-02-25 13:40:00,201.89,202.08,201.89,202.0,3457.0,191.4377,191.6178,191.4377,191.542,3457.0
2019-02-25 13:45:00,202.0,202.04,201.88,202.04,5031.0,191.542,191.5799,191.4282,191.5799,5031.0
2019-02-25 13:50:00,202.12,202.19,202.11,202.17,1500.0,191.6558,191.7221,191.6463,191.7032,1500.0
2019-02-25 13:55:00,202.07,202.08,201.97,202.07,3505.0,191.6084,191.6178,191.5135,191.6084,3505.0
2019-02-25 14:00:00,202.05,202.19,201.99,202.12,11526.0,191.5894,191.7221,191.5325,191.6558,11526.0
2019-02-25 14:05:00,202.15,202.26,202.11,202.26,1900.0,191.6842,191.7885,191.6463,191.7885,1900.0
2019-02-25 14:10:00,202.23,202.35,202.22,202.33,6342.0,191.7601,191.8739,191.7506,191.8549,6342.0
2019-02-25 14:15:00,202.3,202.31,202.14,202.14,3561.0,191.8264,191.8359,191.6747,191.6747,3561.0
2019-02-25 14:20:00,202.14,202.16,202.08,202.13,2506.0,191.6747,191.6937,191.6178,191.6652,2506.0
2019-02-25 14:25:00,202.14,202.21,202.11,202.17,12612.0,191.6747,191.7411,191.6463,191.7032,12612.0
2019-02-25 14:30:00,202.14,202.2,202.05,202.07,13133.0,191.6747,191.7316,191.5894,191.6084,13133.0
2019-02-25 14:35:00,202.06,202.09,201.95,202.02,4100.0,191.5989,191.6273,191.4946,191.5609,4100.0
2019-02-25 14:40:00,201.99,202.18,201.99,202.18,3708.0,191.5325,191.7127,191.5325,191.7127,3708.0
2019-02-25 14:45:00,202.19,202.2,201.99,202.15,7906.0,191.7221,191.7316,191.5325,191.6842,7906.0
2019-02-25 14:50:00,202.12,202.12,201.91,201.91,4558.0,191.6558,191.6558,191.4566,191.4566,4558.0
2019-02-25 14:55:00,201.96,201.99,201.91,201.95,2945.0,191.504,191.5325,191.4566,191.4946,2945.0
2019-02-25 15:00:00,201.97,201.98,201.88,201.88,3852.0,191.5135,191.523,191.4282,191.4282,3852.0
2019-02-25 15:05:00,201.89,201.9,201.79,201.83,5128.0,191.4377,191.4472,191.3429,191.3808,5128.0
2019-02-25 15:10:00,201.86,202.0,201.77,202.0,9876.0,191.4092,191.542,191.3239,191.542,9876.0
2019-02-25 15:15:00,201.96,202.03,201.93,202.0,5564.0,191.504,191.5704,191.4756,191.542,5564.0
2019-02-25 15:20:00,202.01,202.03,201.9,201.94,5956.0,191.5515,191.5704,191.4472,191.4851,5956.0
2019-02-25 15:25:00,201.9,201.91,201.57,201.62,10179.0,191.4472,191.4566,191.1342,191.1817,10179.0
2019-02-25 15:30:00,201.59,201.82,201.54,201.82,10745.0,191.1532,191.3713,191.1058,191.3713,10745.0
2019-02-25 15:35:00,201.84,201.9,201.79,201.9,10930.0,191.3903,191.4472,191.3429,191.4472,10930.0
2019-02-25 15:40:00,201.93,202.02,201.88,201.96,10848.0,191.4756,191.5609,191.4282,191.504,10848.0
2019-02-25 15:45:00,201.96,201.98,201.79,201.89,15067.0,191.504,191.523,191.3429,191.4377,15067.0
2019-02-25 15:50:00,201.88,201.89,201.69,201.81,22701.0,191.4282,191.4377,191.248,191.3618,22701.0
2019-02-25 15:55:00,201.77,202.1,201.69,201.92,61466.0,191.3239,191.6368,191.248,191.4661,61466.0
2019-02-26 09:30:00,201.5,201.63,201.02,201.02,11619.0,191.0679,191.1911,190.6127,190.6127,11619.0
2019-02-26 09:35:00,201.15,201.56,201.08,201.56,5551.0,190.736,191.1248,190.6696,191.1248,5551.0
2019-02-26 09:40:00,201.42,201.96,201.35,201.96,5211.0,190.992,191.504,190.9256,191.504,5211.0
2019-02-26 09:45:00,201.79,201.91,201.69,201.73,4300.0,191.3429,191.4566,191.248,191.286,4300.0
2019-02-26 09:50:00,201.73,201.86,201.7,201.71,3374.0,191.286,191.4092,191.2575,191.267,3374.0
2019-02-26 09:55:00,201.86,201.92,201.57,201.63,4148.0,191.4092,191.4661,191.1342,191.1911,4148.0
2019-02-26 10:00:00,201.66,202.13,201.6,202.13,6249.0,191.2196,191.6652,191.1627,191.6652,6249.0
2019-02-26 10:05:00,202.06,202.46,202.06,202.41,5172.0,191.5989,191.9782,191.5989,191.9308,5172.0
2019-02-26 10:10:00,202.51,202.55,202.37,202.41,4451.0,192.0256,192.0635,191.8928,191.9308,4451.0
2019-02-26 10:15:00,202.35,202.39,202.19,202.27,7824.0,191.8739,191.9118,191.7221,191.798,7824.0
2019-02-26 10:20:00,202.3,202.62,202.3,202.42,4550.0,191.8264,192.1299,191.8264,191.9402,4550.0
2019-02-26 10:25:00,202.37,202.39,202.12,202.16,5383.0,191.8928,191.9118,191.6558,191.6937,5383.0
2019-02-26 10:30:00,202.2,202.37,202.14,202.32,6734.0,191.7316,191.8928,191.6747,191.8454,6734.0
2019-02-26 10:35:00,202.41,202.41,202.27,202.4,2900.0,191.9308,191.9308,191.798,191.9213,2900.0
2019-02-26 10:40:00,202.35,202.35,202.06,202.06,9139.0,191.8739,191.8739,191.5989,191.5989,9139.0
2019-02-26 10:45:00,202.06,202.07,201.79,201.87,19866.0,191.5989,191.6084,191.3429,191.4187,19866.0
2019-02-26 10:50:00,201.83,201.9,201.47,201.47,30672.0,191.3808,191.4472,191.0394,191.0394,30672.0
2019-02-26 10:55:00,201.46,201.52,201.39,201.4,8348.0,191.0299,191.0868,190.9636,190.973,8348.0
2019-02-26 11:00:00,201.39,201.69,201.37,201.6,6032.0,190.9636,191.248,190.9446,191.1627,6032.0
2019-02-26 11:05:00,201.6,201.91,201.49,201.91,9262.0,191.1627,191.4566,191.0584,191.4566,9262.0
2019-02-26 11:10:00,201.88,202.19,201.87,202.19,8005.0,191.4282,191.7221,191.4187,191.7221,8005.0
2019-02-26 11:15:00,202.15,202.32,202.06,202.1,4314.0,191.6842,191.8454,191.5989,191.6368,4314.0
2019-02-26 11:20:00,202.06,202.1,201.91,201.91,6068.0,191.5989,191.6368,191.4566,191.4566,6068.0
2019-02-26 11:25:00,201.9,202.15,201.84,202.15,4054.0,191.4472,191.6842,191.3903,191.6842,4054.0
2019-02-26 11:30:00,202.15,202.38,202.12,202.14,4727.0,191.6842,191.9023,191.6558,191.6747,4727.0
2019-02-26 11:35:00,202.14,202.29,202.03,202.05,5602.0,191.6747,191.817,191.5704,191.5894,5602.0
2019-02-26 11:40:00,202.08,202.12,201.92,201.94,3810.0,191.6178,191.6558,191.4661,191.4851,3810.0
2019-02-26 11:45:00,201.92,202.16,201.87,202.16,5200.0,191.4661,191.6937,191.4187,191.6937,5200.0
2019-02-26 11:50:00,202.19,202.53,202.11,202.53,5269.0,191.7221,192.0445,191.6463,192.0445,5269.0
2019-02-26 11:55:00,202.53,202.56,202.22,202.24,5290.0,192.0445,192.073,191.7506,191.7696,5290.0
2019-02-26 12:00:00,202.21,202.21,202.04,202.21,3189.0,191.7411,191.7411,191.5799,191.7411,3189.0
2019-02-26 12:05:00,202.16,202.35,202.14,202.2,3250.0,191.6937,191.8739,191.6747,191.7316,3250.0
2019-02-26 12:10:00,202.18,202.26,202.04,202.26,4062.0,191.7127,191.7885,191.5799,191.7885,4062.0
2019-02-26 12:15:00,202.16,202.24,202.08,202.14,7357.0,191.6937,191.7696,191.6178,191.6747,7357.0
2019-02-26 12:20:00,202.16,202.33,202.12,202.22,4035.0,191.6937,191.8549,191.6558,191.7506,4035.0
2019-02-26 12:25:00,202.2,202.25,202.08,202.09,2832.0,191.7316,191.779,191.6178,191.6273,2832.0
2019-02-26 12:30:00,202.11,202.23,201.94,202.08,6575.0,191.6463,191.7601,191.4851,191.6178,6575.0
2019-02-26 12:35:00,202.08,202.08,201.87,201.91,7042.0,191.6178,191.6178,191.4187,191.4566,7042.0
2019-02-26 12:40:00,201.91,201.93,201.83,201.85,2200.0,191.4566,191.4756,191.3808,191.3997,2200.0
2019-02-26 12:45:00,201.85,201.86,201.53,201.6,4754.0,191.3997,191.4092,191.0963,191.1627,4754.0
2019-02-26 12:50:00,201.62,201.64,201.5,201.53,2922.0,191.1817,191.2006,191.0679,191.0963,2922.0
2019-02-26 12:55:00,201.49,201.54,201.46,201.48,4000.0,191.0584,191.1058,191.0299,191.0489,4000.0
2019-02-26 13:00:00,201.53,201.61,201.47,201.49,2550.0,191.0963,191.1722,191.0394,191.0584,2550.0
2019-02-26 13:05:00,201.53,201.54,201.41,201.44,2889.0,191.0963,191.1058,190.9825,191.011,2889.0
2019-02-26 13:10:00,201.48,201.51,201.42,201.49,2912.0,191.0489,191.0773,190.992,191.0584,2912.0
2019-02-26 13:15:00,201.53,201.72,201.52,201.72,11500.0,191.0963,191.2765,191.0868,191.2765,11500.0
2019-02-26 13:20:00,201.72,201.76,201.63,201.63,7742.0,191.2765,191.3144,191.1911,191.1911,7742.0
2019-02-26 13:25:00,201.6,201.63,201.52,201.55,1936.0,191.1627,191.1911,191.0868,191.1153,1936.0
2019-02-26 13:30:00,201.53,201.61,201.48,201.61,5448.0,191.0963,191.1722,191.0489,191.1722,5448.0
2019-02-26 13:35:00,201.61,201.61,201.44,201.44,12336.0,191.1722,191.1722,191.011,191.011,12336.0
2019-02-26 13:40:00,201.48,201.48,201.25,201.26,13303.0,191.0489,191.0489,190.8308,190.8403,13303.0
2019-02-26 13:45:00,201.27,201.32,201.27,201.32,4300.0,190.8498,190.8972,190.8498,190.8972,4300.0
2019-02-26 13:50:00,201.32,201.44,201.32,201.36,8410.0,190.8972,191.011,190.8972,190.9351,8410.0
2019-02-26 13:55:00,201.36,201.41,201.31,201.34,3418.0,190.9351,190.9825,190.8877,190.9161,3418.0
2019-02-26 14:00:00,201.33,201.55,201.33,201.41,6010.0,190.9067,191.1153,190.9067,190.9825,6010.0
2019-02-26 14:05:00,201.39,201.41,201.29,201.29,7759.0,190.9636,190.9825,190.8687,190.8687,7759.0
2019-02-26 14:10:00,201.35,201.38,201.23,201.29,5423.0,190.9256,190.9541,190.8118,190.8687,5423.0
2019-02-26 14:15:00,201.28,201.31,201.22,201.28,3831.0,190.8593,190.8877,190.8024,190.8593,3831.0
2019-02-26 14:20:00,201.25,201.31,201.23,201.3,4240.0,190.8308,190.8877,190.8118,190.8782,4240.0
2019-02-26 14:25:00,201.32,201.4,201.31,201.31,4779.0,190.8972,190.973,190.8877,190.8877,4779.0
2019-02-26 14:30:00,201.37,201.48,201.32,201.48,4096.0,190.9446,191.0489,190.8972,191.0489,4096.0
2019-02-26 14:35:00,201.46,201.59,201.46,201.55,6800.0,191.0299,191.1532,191.0299,191.1153,6800.0
2019-02-26 14:40:00,201.54,201.56,201.48,201.5,21802.0,191.1058,191.1248,191.0489,191.0679,21802.0
2019-02-26 14:45:00,201.48,201.65,201.47,201.65,12573.0,191.0489,191.2101,191.0394,191.2101,12573.0
2019-02-26 14:50:00,201.76,201.96,201.75,201.96,5212.0,191.3144,191.504,191.3049,191.504,5212.0
2019-02-26 14:55:00,202.01,202.01,201.87,201.88,2900.0,191.5515,191.5515,191.4187,191.4282,2900.0
2019-02-26 15:00:00,201.86,201.99,201.83,201.95,4676.0,191.4092,191.5325,191.3808,191.4946,4676.0
2019-02-26 15:05:00,201.94,202.03,201.88,202.0,7300.0,191.4851,191.5704,191.4282,191.542,7300.0
2019-02-26 15:10:00,202.03,202.07,201.94,201.98,7492.0,191.5704,191.6084,191.4851,191.523,7492.0
2019-02-26 15:15:00,201.98,202.19,201.98,202.02,6442.0,191.523,191.7221,191.523,191.5609,6442.0
2019-02-26 15:20:00,202.02,202.02,201.8,201.89,13173.0,191.5609,191.5609,191.3523,191.4377,13173.0
2019-02-26 15:25:00,201.92,201.94,201.78,201.88,8328.0,191.4661,191.4851,191.3334,191.4282,8328.0
2019-02-26 15:30:00,201.85,201.96,201.79,201.82,15980.0,191.3997,191.504,191.3429,191.3713,15980.0
2019-02-26 15:35:00,201.82,201.82,201.67,201.69,9254.0,191.3713,191.3713,191.2291,191.248,9254.0
2019-02-26 15:40:00,201.7,201.83,201.7,201.74,15205.0,191.2575,191.3808,191.2575,191.2954,15205.0
2019-02-26 15:45:00,201.74,201.74,201.66,201.67,12189.0,191.2954,191.2954,191.2196,191.2291,12189.0
2019-02-26 15:50:00,201.66,201.68,201.53,201.6,26629.0,191.2196,191.2385,191.0963,191.1627,26629.0
2019-02-26 15:55:00,201.6,201.65,201.42,201.48,60529.0,191.1627,191.2101,190.992,191.0489,60529.0
2019-02-27 09:30:00,201.12,201.29,200.56,200.87,15808.0,190.7075,190.8687,190.1765,190.4705,15808.0
2019-02-27 09:35:00,201.1,201.94,201.1,201.67,3300.0,190.6886,191.4851,190.6886,191.2291,3300.0
2019-02-27 09:40:00,201.88,201.97,201.48,201.48,7343.0,191.4282,191.5135,191.0489,191.0489,7343.0
2019-02-27 09:45:00,201.53,201.53,201.23,201.25,5464.0,191.0963,191.0963,190.8118,190.8308,5464.0
2019-02-27 09:50:00,201.26,201.33,201.11,201.18,10090.0,190.8403,190.9067,190.6981,190.7644,10090.0
2019-02-27 09:55:00,201.17,201.36,200.81,201.23,13602.0,190.7549,190.9351,190.4136,190.8118,13602.0
2019-02-27 10:00:00,201.18,201.4,200.9,200.96,5693.0,190.7644,190.973,190.4989,190.5558,5693.0
2019-02-27 10:05:00,201.06,201.21,201.06,201.12,4903.0,190.6506,190.7929,190.6506,190.7075,4903.0
2019-02-27 10:10:00,201.12,201.16,200.81,200.89,10310.0,190.7075,190.7455,190.4136,190.4894,10310.0
2019-02-27 10:15:00,200.88,200.88,200.63,200.85,4098.0,190.48,190.48,190.2429,190.4515,4098.0
2019-02-27 10:20:00,200.8,200.8,200.6,200.78,6616.0,190.4041,190.4041,190.2145,190.3851,6616.0
2019-02-27 10:25:00,200.83,200.83,200.37,200.51,4549.0,190.4326,190.4326,189.9964,190.1291,4549.0
2019-02-27 10:30:00,200.47,200.49,200.34,200.49,5410.0,190.0912,190.1102,189.9679,190.1102,5410.0
2019-02-27 10:35:00,200.44,200.75,200.38,200.75,7341.0,190.0627,190.3567,190.0058,190.3567,7341.0
2019-02-27 10:40:00,200.78,200.93,200.69,200.76,8238.0,190.3851,190.5274,190.2998,190.3662,8238.0
2019-02-27 10:45:00,200.74,200.85,200.7,200.76,4847.0,190.3472,190.4515,190.3093,190.3662,4847.0
2019-02-27 10:50:00,200.78,200.79,200.47,200.47,4951.0,190.3851,190.3946,190.0912,190.0912,4951.0
2019-02-27 10:55:00,200.42,200.42,200.24,200.33,5787.0,190.0438,190.0438,189.8731,189.9584,5787.0
2019-02-27 11:00:00,200.29,200.58,200.25,200.43,8522.0,189.9205,190.1955,189.8826,190.0533,8522.0
2019-02-27 11:05:00,200.38,200.72,200.36,200.72,9456.0,190.0058,190.3282,189.9869,190.3282,9456.0
2019-02-27 11:10:00,200.66,200.78,200.57,200.68,5550.0,190.2714,190.3851,190.186,190.2903,5550.0
2019-02-27 11:15:00,200.69,200.92,200.66,200.82,4752.0,190.2998,190.5179,190.2714,190.4231,4752.0
2019-02-27 11:20:00,200.83,200.96,200.82,200.96,5224.0,190.4326,190.5558,190.4231,190.5558,5224.0
2019-02-27 11:25:00,200.96,201.13,200.94,201.0,6504.0,190.5558,190.717,190.5369,190.5938,6504.0
2019-02-27 11:30:00,200.96,201.0,200.78,200.84,7521.0,190.5558,190.5938,190.3851,190.442,7521.0
2019-02-27 11:35:00,200.78,201.06,200.76,201.06,6651.0,190.3851,190.6506,190.3662,190.6506,6651.0
2019-02-27 11:40:00,201.06,201.07,200.9,200.9,6815.0,190.6506,190.6601,190.4989,190.4989,6815.0
2019-02-27 11:45:00,200.91,200.99,200.82,200.82,11252.0,190.5084,190.5843,190.4231,190.4231,11252.0
2019-02-27 11:50:00,200.83,200.9,200.77,200.9,14225.0,190.4326,190.4989,190.3757,190.4989,14225.0
2019-02-27 11:55:00,200.87,201.06,200.85,201.0,6657.0,190.4705,190.6506,190.4515,190.5938,6657.0
2019-02-27 12:00:00,201.0,201.03,200.89,201.0,8556.0,190.5938,190.6222,190.4894,190.5938,8556.0
2019-02-27 12:05:00,200.96,201.03,200.91,201.0,7846.0,190.5558,190.6222,190.5084,190.5938,7846.0
2019-02-27 12:10:00,200.98,201.04,200.95,201.0,6242.0,190.5748,190.6317,190.5463,190.5938,6242.0
2019-02-27 12:15:00,201.02,201.03,200.92,200.93,15374.0,190.6127,190.6222,190.5179,190.5274,15374.0
2019-02-27 12:20:00,200.91,200.97,200.87,200.97,4041.0,190.5084,190.5653,190.4705,190.5653,4041.0
2019-02-27 12:25:00,201.0,201.08,200.99,201.03,3049.0,190.5938,190.6696,190.5843,190.6222,3049.0
2019-02-27 12:30:00,201.02,201.14,200.99,201.08,4047.0,190.6127,190.7265,190.5843,190.6696,4047.0
2019-02-27 12:35:00,201.08,201.11,201.05,201.1,4091.0,190.6696,190.6981,190.6412,190.6886,4091.0
2019-02-27 12:40:00,201.11,201.23,201.11,201.17,4364.0,190.6981,190.8118,190.6981,190.7549,4364.0
2019-02-27 12:45:00,201.15,201.2,201.09,201.12,4256.0,190.736,190.7834,190.6791,190.7075,4256.0
2019-02-27 12:50:00,201.11,201.13,201.07,201.11,8003.0,190.6981,190.717,190.6601,190.6981,8003.0
2019-02-27 12:55:00,201.07,201.07,200.91,201.0,7687.0,190.6601,190.6601,190.5084,190.5938,7687.0
2019-02-27 13:00:00,201.01,201.07,201.01,201.02,2906.0,190.6032,190.6601,190.6032,190.6127,2906.0
2019-02-27 13:05:00,201.01,201.1,201.01,201.05,3399.0,190.6032,190.6886,190.6032,190.6412,3399.0
2019-02-27 13:10:00,201.08,201.18,201.04,201.18,4588.0,190.6696,190.7644,190.6317,190.7644,4588.0
2019-02-27 13:15:00,201.18,201.21,201.15,201.17,12877.0,190.7644,190.7929,190.736,190.7549,12877.0
2019-02-27 13:20:00,201.19,201.35,201.16,201.31,5800.0,190.7739,190.9256,190.7455,190.8877,5800.0
2019-02-27 13:25:00,201.3,201.33,201.15,201.18,7125.0,190.8782,190.9067,190.736,190.7644,7125.0
2019-02-27 13:30:00,201.18,201.26,201.15,201.16,7205.0,190.7644,190.8403,190.736,190.7455,7205.0
2019-02-27 13:35:00,201.16,201.18,201.13,201.13,7037.0,190.7455,190.7644,190.717,190.717,7037.0
2019-02-27 13:40:00,201.13,201.13,201.03,201.09,6578.0,190.717,190.717,190.6222,190.6791,6578.0
2019-02-27 13:45:00,201.09,201.17,201.09,201.17,2351.0,190.6791,190.7549,190.6791,190.7549,2351.0
2019-02-27 13:50:00,201.16,201.18,201.12,201.12,6186.0,190.7455,190.7644,190.7075,190.7075,6186.0
2019-02-27 13:55:00,201.13,201.22,201.11,201.17,10393.0,190.717,190.8024,190.6981,190.7549,10393.0
2019-02-27 14:00:00,201.15,201.19,200.98,201.02,25661.0,190.736,190.7739,190.5748,190.6127,25661.0
2019-02-27 14:05:00,201.06,201.1,200.99,201.06,4778.0,190.6506,190.6886,190.5843,190.6506,4778.0
2019-02-27 14:10:00,201.04,201.18,200.99,201.1,19771.0,190.6317,190.7644,190.5843,190.6886,19771.0
2019-02-27 14:15:00,201.11,201.51,201.03,201.51,27911.0,190.6981,191.0773,190.6222,191.0773,27911.0
2019-02-27 14:20:00,201.47,201.54,201.33,201.54,3401.0,191.0394,191.1058,190.9067,191.1058,3401.0
2019-02-27 14:25:00,201.57,201.64,201.53,201.53,6484.0,191.1342,191.2006,191.0963,191.0963,6484.0
2019-02-27 14:30:00,201.64,201.79,201.59,201.76,4304.0,191.2006,191.3429,191.1532,191.3144,4304.0
2019-02-27 14:35:00,201.86,201.86,201.76,201.79,6650.0,191.4092,191.4092,191.3144,191.3429,6650.0
2019-02-27 14:40:00,201.79,201.88,201.72,201.8,4968.0,191.3429,191.4282,191.2765,191.3523,4968.0
2019-02-27 14:45:00,201.82,201.87,201.76,201.79,4475.0,191.3713,191.4187,191.3144,191.3429,4475.0
2019-02-27 14:50:00,201.79,201.87,201.71,201.77,6875.0,191.3429,191.4187,191.267,191.3239,6875.0
2019-02-27 14:55:00,201.8,201.96,201.71,201.88,4318.0,191.3523,191.504,191.267,191.4282,4318.0
2019-02-27 15:00:00,201.87,201.96,201.74,201.74,7292.0,191.4187,191.504,191.2954,191.2954,7292.0
2019-02-27 15:05:00,201.76,201.89,201.75,201.84,7400.0,191.3144,191.4377,191.3049,191.3903,7400.0
2019-02-27 15:10:00,201.84,202.08,201.81,201.99,5988.0,191.3903,191.6178,191.3618,191.5325,5988.0
2019-02-27 15:15:00,202.0,202.09,201.96,202.03,3218.0,191.542,191.6273,191.504,191.5704,3218.0
2019-02-27 15:20:00,202.01,202.07,201.97,202.02,6947.0,191.5515,191.6084,191.5135,191.5609,6947.0
2019-02-27 15:25:00,202.05,202.13,201.96,201.97,4677.0,191.5894,191.6652,191.504,191.5135,4677.0
2019-02-27 15:30:00,201.95,202.01,201.92,201.95,9239.0,191.4946,191.5515,191.4661,191.4946,9239.0
2019-02-27 15:35:00,201.95,202.2,201.95,202.2,7435.0,191.4946,191.7316,191.4946,191.7316,7435.0
2019-02-27 15:40:00,202.15,202.17,201.88,201.93,8604.0,191.6842,191.7032,191.4282,191.4756,8604.0
2019-02-27 15:45:00,201.95,202.23,201.93,202.23,17904.0,191.4946,191.7601,191.4756,191.7601,17904.0
2019-02-27 15:50:00,202.25,202.29,201.87,201.96,21097.0,191.779,191.817,191.4187,191.504,21097.0
2019-02-27 15:55:00,201.98,202.03,201.57,201.72,73752.0,191.523,191.5704,191.1342,191.2765,73752.0
2019-02-28 09:30:00,201.9,202.21,201.78,202.0,13423.0,191.4472,191.7411,191.3334,191.542,13423.0
2019-02-28 09:35:00,202.06,202.32,201.9,201.9,3606.0,191.5989,191.8454,191.4472,191.4472,3606.0
2019-02-28 09:40:00,202.27,202.36,202.17,202.24,2400.0,191.798,191.8833,191.7032,191.7696,2400.0
2019-02-28 09:45:00,202.4,202.88,202.28,202.68,6279.0,191.9213,192.3764,191.8075,192.1868,6279.0
2019-02-28 09:50:00,202.75,202.98,202.61,202.67,5454.0,192.2531,192.4712,192.1204,192.1773,5454.0
2019-02-28 09:55:00,202.61,202.66,202.45,202.5,6944.0,192.1204,192.1678,191.9687,192.0161,6944.0
2019-02-28 10:00:00,202.5,202.54,202.05,202.05,11139.0,192.0161,192.054,191.5894,191.5894,11139.0
2019-02-28 10:05:00,202.07,202.14,201.62,201.67,9032.0,191.6084,191.6747,191.1817,191.2291,9032.0
2019-02-28 10:10:00,201.65,202.01,201.49,201.96,9473.0,191.2101,191.5515,191.0584,191.504,9473.0
2019-02-28 10:15:00,201.95,202.12,201.95,202.07,1900.0,191.4946,191.6558,191.4946,191.6084,1900.0
2019-02-28 10:20:00,202.14,202.29,202.03,202.06,5838.0,191.6747,191.817,191.5704,191.5989,5838.0
2019-02-28 10:25:00,202.01,202.02,201.65,201.94,7714.0,191.5515,191.5609,191.2101,191.4851,7714.0
2019-02-28 10:30:00,201.87,202.0,201.79,201.95,5822.0,191.4187,191.542,191.3429,191.4946,5822.0
2019-02-28 10:35:00,201.95,201.99,201.79,201.99,4346.0,191.4946,191.5325,191.3429,191.5325,4346.0
2019-02-28 10:40:00,201.94,201.94,201.61,201.61,5596.0,191.4851,191.4851,191.1722,191.1722,5596.0
2019-02-28 10:45:00,201.65,201.81,201.6,201.78,5192.0,191.2101,191.3618,191.1627,191.3334,5192.0
2019-02-28 10:50:00,201.73,201.73,201.51,201.69,20486.0,191.286,191.286,191.0773,191.248,20486.0
2019-02-28 10:55:00,201.61,201.81,201.6,201.71,5088.0,191.1722,191.3618,191.1627,191.267,5088.0
2019-02-28 11:00:00,201.67,201.8,201.6,201.67,9094.0,191.2291,191.3523,191.1627,191.2291,9094.0
2019-02-28 11:05:00,201.61,201.66,201.44,201.44,5000.0,191.1722,191.2196,191.011,191.011,5000.0
2019-02-28 11:10:00,201.48,201.55,201.3,201.44,10247.0,191.0489,191.1153,190.8782,191.011,10247.0
2019-02-28 11:15:00,201.47,201.82,201.44,201.82,10500.0,191.0394,191.3713,191.011,191.3713,10500.0
2019-02-28 11:20:00,201.82,201.93,201.74,201.77,6383.0,191.3713,191.4756,191.2954,191.3239,6383.0
2019-02-28 11:25:00,201.75,201.8,201.63,201.64,8017.0,191.3049,191.3523,191.1911,191.2006,8017.0
2019-02-28 11:30:00,201.63,201.89,201.63,201.89,12148.0,191.1911,191.4377,191.1911,191.4377,12148.0
2019-02-28 11:35:00,201.97,202.1,201.9,202.1,7400.0,191.5135,191.6368,191.4472,191.6368,7400.0
2019-02-28 11:40:00,202.1,202.11,201.91,201.93,4680.0,191.6368,191.6463,191.4566,191.4756,4680.0
2019-02-28 11:45:00,201.91,201.92,201.72,201.72,10946.0,191.4566,191.4661,191.2765,191.2765,10946.0
2019-02-28 11:50:00,201.73,201.94,201.66,201.77,10868.0,191.286,191.4851,191.2196,191.3239,10868.0
2019-02-28 11:55:00,201.79,201.91,201.69,201.72,6970.0,191.3429,191.4566,191.248,191.2765,6970.0
2019-02-28 12:00:00,201.73,201.86,201.7,201.82,6347.0,191.286,191.4092,191.2575,191.3713,6347.0
2019-02-28 12:05:00,201.83,201.83,201.69,201.77,5400.0,191.3808,191.3808,191.248,191.3239,5400.0
2019-02-28 12:10:00,201.77,201.86,201.72,201.86,4154.0,191.3239,191.4092,191.2765,191.4092,4154.0
2019-02-28 12:15:00,201.85,202.13,201.85,202.1,3897.0,191.3997,191.6652,191.3997,191.6368,3897.0
2019-02-28 12:20:00,202.14,202.27,202.14,202.21,3764.0,191.6747,191.798,191.6747,191.7411,3764.0
2019-02-28 12:25:00,202.22,202.22,202.09,202.09,10140.0,191.7506,191.7506,191.6273,191.6273,10140.0
2019-02-28 12:30:00,202.09,202.11,202.03,202.1,3500.0,191.6273,191.6463,191.5704,191.6368,3500.0
2019-02-28 12:35:00,202.11,202.13,201.97,202.01,5823.0,191.6463,191.6652,191.5135,191.5515,5823.0
2019-02-28 12:40:00,202.03,202.15,202.03,202.12,3900.0,191.5704,191.6842,191.5704,191.6558,3900.0
2019-02-28 12:45:00,202.14,202.15,201.93,201.95,4205.0,191.6747,191.6842,191.4756,191.4946,4205.0
2019-02-28 12:50:00,201.95,201.95,201.89,201.92,2680.0,191.4946,191.4946,191.4377,191.4661,2680.0
2019-02-28 12:55:00,201.91,201.97,201.88,201.93,7748.0,191.4566,191.5135,191.4282,191.4756,7748.0
2019-02-28 13:00:00,201.95,201.95,201.83,201.83,7208.0,191.4946,191.4946,191.3808,191.3808,7208.0
2019-02-28 13:05:00,201.9,201.9,201.74,201.81,4795.0,191.4472,191.4472,191.2954,191.3618,4795.0
2019-02-28 13:10:00,201.75,201.78,201.69,201.74,2987.0,191.3049,191.3334,191.248,191.2954,2987.0
2019-02-28 13:15:00,201.77,201.94,201.75,201.82,4621.0,191.3239,191.4851,191.3049,191.3713,4621.0
2019-02-28 13:20:00,201.86,201.87,201.73,201.75,4511.0,191.4092,191.4187,191.286,191.3049,4511.0
2019-02-28 13:25:00,201.76,201.82,201.73,201.82,4542.0,191.3144,191.3713,191.286,191.3713,4542.0
2019-02-28 13:30:00,201.79,201.83,201.78,201.83,3611.0,191.3429,191.3808,191.3334,191.3808,3611.0
2019-02-28 13:35:00,201.82,201.93,201.82,201.92,3532.0,191.3713,191.4756,191.3713,191.4661,3532.0
2019-02-28 13:40:00,201.94,201.94,201.8,201.81,7507.0,191.4851,191.4851,191.3523,191.3618,7507.0
2019-02-28 13:45:00,201.81,201.82,201.36,201.36,36036.0,191.3618,191.3713,190.9351,190.9351,36036.0
2019-02-28 13:50:00,201.36,201.56,201.21,201.53,31727.0,190.9351,191.1248,190.7929,191.0963,31727.0
2019-02-28 13:55:00,201.54,201.64,201.47,201.47,5155.0,191.1058,191.2006,191.0394,191.0394,5155.0
2019-02-28 14:00:00,201.48,201.55,201.32,201.35,14129.0,191.0489,191.1153,190.8972,190.9256,14129.0
2019-02-28 14:05:00,201.36,201.5,201.36,201.38,5167.0,190.9351,191.0679,190.9351,190.9541,5167.0
2019-02-28 14:10:00,201.35,201.38,201.25,201.25,5431.0,190.9256,190.9541,190.8308,190.8308,5431.0
2019-02-28 14:15:00,201.23,201.26,201.16,201.16,7993.0,190.8118,190.8403,190.7455,190.7455,7993.0
2019-02-28 14:20:00,201.19,201.2,201.1,201.16,10124.0,190.7739,190.7834,190.6886,190.7455,10124.0
2019-02-28 14:25:00,201.19,201.33,201.15,201.28,10492.0,190.7739,190.9067,190.736,190.8593,10492.0
2019-02-28 14:30:00,201.27,201.29,200.97,201.01,9707.0,190.8498,190.8687,190.5653,190.6032,9707.0
2019-02-28 14:35:00,201.03,201.04,200.93,201.02,5923.0,190.6222,190.6317,190.5274,190.6127,5923.0
2019-02-28 14:40:00,201.02,201.07,200.97,201.06,14265.0,190.6127,190.6601,190.5653,190.6506,14265.0
2019-02-28 14:45:00,201.05,201.05,200.9,200.91,8040.0,190.6412,190.6412,190.4989,190.5084,8040.0
2019-02-28 14:50:00,200.92,200.96,200.84,200.95,5796.0,190.5179,190.5558,190.442,190.5463,5796.0
2019-02-28 14:55:00,200.94,201.06,200.84,200.84,10642.0,190.5369,190.6506,190.442,190.442,10642.0
2019-02-28 15:00:00,200.9,200.97,200.84,200.93,9059.0,190.4989,190.5653,190.442,190.5274,9059.0
2019-02-28 15:05:00,200.97,200.97,200.84,200.91,5813.0,190.5653,190.5653,190.442,190.5084,5813.0
2019-02-28 15:10:00,200.88,201.03,200.76,200.79,13205.0,190.48,190.6222,190.3662,190.3946,13205.0
2019-02-28 15:15:00,200.81,200.89,200.8,200.85,8879.0,190.4136,190.4894,190.4041,190.4515,8879.0
2019-02-28 15:20:00,200.86,200.91,200.82,200.83,12517.0,190.461,190.5084,190.4231,190.4326,12517.0
2019-02-28 15:25:00,200.82,201.03,200.82,200.99,5613.0,190.4231,190.6222,190.4231,190.5843,5613.0
2019-02-28 15:30:00,200.98,201.14,200.96,201.12,11054.0,190.5748,190.7265,190.5558,190.7075,11054.0
2019-02-28 15:35:00,201.1,201.15,200.93,201.06,15348.0,190.6886,190.736,190.5274,190.6506,15348.0
2019-02-28 15:40:00,201.03,201.04,200.83,200.84,22837.0,190.6222,190.6317,190.4326,190.442,22837.0
2019-02-28 15:45:00,200.79,200.81,200.65,200.73,31337.0,190.3946,190.4136,190.2619,190.3377,31337.0
2019-02-28 15:50:00,200.74,200.76,200.53,200.53,41087.0,190.3472,190.3662,190.1481,190.1481,41087.0
2019-02-28 15:55:00,200.53,200.6,200.21,200.38,99483.0,190.1481,190.2145,189.8447,190.0058,99483.0
2019-03-01 09:30:00,202.13,202.46,201.37,202.46,16080.0,191.6652,191.9782,190.9446,191.9782,16080.0
2019-03-01 09:35:00,202.46,203.2,202.46,203.2,4547.0,191.9782,192.6799,191.9782,192.6799,4547.0
2019-03-01 09:40:00,203.21,203.49,203.06,203.33,8677.0,192.6893,192.9548,192.5471,192.8031,8677.0
2019-03-01 09:45:00,203.33,203.48,203.15,203.32,5540.0,192.8031,192.9454,192.6324,192.7936,5540.0
2019-03-01 09:50:00,203.39,203.39,203.15,203.3,7139.0,192.86,192.86,192.6324,192.7747,7139.0
2019-03-01 09:55:00,203.16,203.26,203.05,203.12,4800.0,192.6419,192.7367,192.5376,192.604,4800.0
2019-03-01 10:00:00,203.05,203.08,202.75,203.03,6714.0,192.5376,192.5661,192.2531,192.5187,6714.0
2019-03-01 10:05:00,203.09,203.16,202.59,202.85,8882.0,192.5755,192.6419,192.1014,192.348,8882.0
2019-03-01 10:10:00,202.94,203.07,202.71,202.81,7612.0,192.4333,192.5566,192.2152,192.31,7612.0
2019-03-01 10:15:00,202.69,202.71,202.42,202.57,5200.0,192.1963,192.2152,191.9402,192.0825,5200.0
2019-03-01 10:20:00,202.58,202.85,202.57,202.74,8857.0,192.092,192.348,192.0825,192.2437,8857.0
2019-03-01 10:25:00,202.66,202.69,202.43,202.66,7720.0,192.1678,192.1963,191.9497,192.1678,7720.0
2019-03-01 10:30:00,202.62,202.73,202.51,202.73,4277.0,192.1299,192.2342,192.0256,192.2342,4277.0
2019-03-01 10:35:00,202.64,202.86,202.58,202.75,5700.0,192.1488,192.3575,192.092,192.2531,5700.0
2019-03-01 10:40:00,202.71,202.87,202.58,202.87,6528.0,192.2152,192.3669,192.092,192.3669,6528.0
2019-03-01 10:45:00,202.85,202.85,202.52,202.57,14690.0,192.348,192.348,192.0351,192.0825,14690.0
2019-03-01 10:50:00,202.53,202.53,202.21,202.28,7076.0,192.0445,192.0445,191.7411,191.8075,7076.0
2019-03-01 10:55:00,202.24,202.25,202.11,202.17,10912.0,191.7696,191.779,191.6463,191.7032,10912.0
2019-03-01 11:00:00,202.19,202.27,202.16,202.18,5400.0,191.7221,191.798,191.6937,191.7127,5400.0
2019-03-01 11:05:00,202.19,202.22,202.04,202.04,6307.0,191.7221,191.7506,191.5799,191.5799,6307.0
2019-03-01 11:10:00,202.04,202.08,201.88,201.9,5032.0,191.5799,191.6178,191.4282,191.4472,5032.0
2019-03-01 11:15:00,201.9,202.06,201.79,201.98,10861.0,191.4472,191.5989,191.3429,191.523,10861.0
2019-03-01 11:20:00,201.98,201.98,201.67,201.67,4301.0,191.523,191.523,191.2291,191.2291,4301.0
2019-03-01 11:25:00,201.7,202.12,201.7,202.12,3131.0,191.2575,191.6558,191.2575,191.6558,3131.0
2019-03-01 11:30:00,202.13,202.29,202.13,202.19,3465.0,191.6652,191.817,191.6652,191.7221,3465.0
2019-03-01 11:35:00,202.3,202.46,202.27,202.38,2300.0,191.8264,191.9782,191.798,191.9023,2300.0
2019-03-01 11:40:00,202.33,202.39,202.15,202.15,3155.0,191.8549,191.9118,191.6842,191.6842,3155.0
2019-03-01 11:45:00,202.23,202.28,202.13,202.17,3482.0,191.7601,191.8075,191.6652,191.7032,3482.0
2019-03-01 11:50:00,202.15,202.16,202.03,202.07,6485.0,191.6842,191.6937,191.5704,191.6084,6485.0
2019-03-01 11:55:00,202.06,202.18,202.06,202.13,1800.0,191.5989,191.7127,191.5989,191.6652,1800.0
2019-03-01 12:00:00,202.21,202.34,202.18,202.23,6135.0,191.7411,191.8644,191.7127,191.7601,6135.0
2019-03-01 12:05:00,202.28,202.55,202.28,202.47,3368.0,191.8075,192.0635,191.8075,191.9876,3368.0
2019-03-01 12:10:00,202.57,202.71,202.53,202.68,3259.0,192.0825,192.2152,192.0445,192.1868,3259.0
2019-03-01 12:15:00,202.66,202.79,202.64,202.71,4400.0,192.1678,192.2911,192.1488,192.2152,4400.0
2019-03-01 12:20:00,202.68,202.75,202.57,202.64,7473.0,192.1868,192.2531,192.0825,192.1488,7473.0
2019-03-01 12:25:00,202.7,202.77,202.64,202.74,2613.0,192.2057,192.2721,192.1488,192.2437,2613.0
2019-03-01 12:30:00,202.71,202.83,202.68,202.74,1909.0,192.2152,192.329,192.1868,192.2437,1909.0
2019-03-01 12:35:00,202.76,202.78,202.65,202.65,3600.0,192.2626,192.2816,192.1583,192.1583,3600.0
2019-03-01 12:40:00,202.65,202.71,202.63,202.66,2160.0,192.1583,192.2152,192.1394,192.1678,2160.0
2019-03-01 12:45:00,202.63,202.65,202.56,202.64,3922.0,192.1394,192.1583,192.073,192.1488,3922.0
2019-03-01 12:50:00,202.65,202.69,202.61,202.64,11521.0,192.1583,192.1963,192.1204,192.1488,11521.0
2019-03-01 12:55:00,202.62,202.66,202.55,202.59,13426.0,192.1299,192.1678,192.0635,192.1014,13426.0
2019-03-01 13:00:00,202.61,202.64,202.55,202.61,3655.0,192.1204,192.1488,192.0635,192.1204,3655.0
2019-03-01 13:05:00,202.57,202.6,202.5,202.53,5121.0,192.0825,192.1109,192.0161,192.0445,5121.0
2019-03-01 13:10:00,202.51,202.55,202.48,202.52,13788.0,192.0256,192.0635,191.9971,192.0351,13788.0
2019-03-01 13:15:00,202.56,202.59,202.47,202.47,3374.0,192.073,192.1014,191.9876,191.9876,3374.0
2019-03-01 13:20:00,202.5,202.54,202.4,202.43,2236.0,192.0161,192.054,191.9213,191.9497,2236.0
2019-03-01 13:25:00,202.46,202.54,202.45,202.5,3069.0,191.9782,192.054,191.9687,192.0161,3069.0
2019-03-01 13:30:00,202.54,202.62,202.51,202.62,1200.0,192.054,192.1299,192.0256,192.1299,1200.0
2019-03-01 13:35:00,202.62,202.62,202.52,202.52,4502.0,192.1299,192.1299,192.0351,192.0351,4502.0
2019-03-01 13:40:00,202.57,202.65,202.55,202.6,2100.0,192.0825,192.1583,192.0635,192.1109,2100.0
2019-03-01 13:45:00,202.58,202.63,202.46,202.46,4724.0,192.092,192.1394,191.9782,191.9782,4724.0
2019-03-01 13:50:00,202.49,202.5,202.41,202.42,2006.0,192.0066,192.0161,191.9308,191.9402,2006.0
2019-03-01 13:55:00,202.38,202.41,202.27,202.32,2308.0,191.9023,191.9308,191.798,191.8454,2308.0
2019-03-01 14:00:00,202.32,202.32,202.23,202.26,3100.0,191.8454,191.8454,191.7601,191.7885,3100.0
2019-03-01 14:05:00,202.22,202.34,202.21,202.34,1854.0,191.7506,191.8644,191.7411,191.8644,1854.0
2019-03-01 14:10:00,202.33,202.4,202.21,202.22,7020.0,191.8549,191.9213,191.7411,191.7506,7020.0
2019-03-01 14:15:00,202.21,202.22,202.05,202.07,12650.0,191.7411,191.7506,191.5894,191.6084,12650.0
2019-03-01 14:20:00,202.07,202.13,201.88,202.11,10528.0,191.6084,191.6652,191.4282,191.6463,10528.0
2019-03-01 14:25:00,202.1,202.24,202.08,202.22,3611.0,191.6368,191.7696,191.6178,191.7506,3611.0
2019-03-01 14:30:00,202.31,202.33,202.15,202.19,4392.0,191.8359,191.8549,191.6842,191.7221,4392.0
2019-03-01 14:35:00,202.2,202.29,202.16,202.23,3835.0,191.7316,191.817,191.6937,191.7601,3835.0
2019-03-01 14:40:00,202.23,202.31,202.2,202.25,4578.0,191.7601,191.8359,191.7316,191.779,4578.0
2019-03-01 14:45:00,202.28,202.3,202.11,202.15,5866.0,191.8075,191.8264,191.6463,191.6842,5866.0
2019-03-01 14:50:00,202.13,202.26,202.13,202.24,2900.0,191.6652,191.7885,191.6652,191.7696,2900.0
2019-03-01 14:55:00,202.27,202.35,202.25,202.33,3793.0,191.798,191.8739,191.779,191.8549,3793.0
2019-03-01 15:00:00,202.3,202.3,202.07,202.11,8815.0,191.8264,191.8264,191.6084,191.6463,8815.0
2019-03-01 15:05:00,202.08,202.1,201.89,201.92,10650.0,191.6178,191.6368,191.4377,191.4661,10650.0
2019-03-01 15:10:00,201.92,201.93,201.82,201.84,7465.0,191.4661,191.4756,191.3713,191.3903,7465.0
2019-03-01 15:15:00,201.87,201.88,201.72,201.72,5407.0,191.4187,191.4282,191.2765,191.2765,5407.0
2019-03-01 15:20:00,201.71,201.78,201.53,201.56,10426.0,191.267,191.3334,191.0963,191.1248,10426.0
2019-03-01 15:25:00,201.52,201.58,201.44,201.53,10701.0,191.0868,191.1437,191.011,191.0963,10701.0
2019-03-01 15:30:00,201.57,201.88,201.57,201.79,17931.0,191.1342,191.4282,191.1342,191.3429,17931.0
2019-03-01 15:35:00,201.76,202.02,201.73,201.92,14021.0,191.3144,191.5609,191.286,191.4661,14021.0
2019-03-01 15:40:00,201.91,202.19,201.84,202.19,50672.0,191.4566,191.7221,191.3903,191.7221,50672.0
2019-03-01 15:45:00,202.19,202.25,201.98,202.14,20356.0,191.7221,191.779,191.523,191.6747,20356.0
2019-03-01 15:50:00,202.13,202.27,202.08,202.14,20646.0,191.6652,191.798,191.6178,191.6747,20646.0
2019-03-01 15:55:00,202.12,202.19,201.79,201.88,68285.0,191.6558,191.7221,191.3429,191.4282,68285.0
2019-03-04 09:30:00,202.98,203.23,201.85,203.06,22363.0,192.4712,192.7083,191.3997,192.5471,22363.0
2019-03-04 09:35:00,203.07,203.35,202.44,202.81,17467.0,192.5566,192.8221,191.9592,192.31,17467.0
2019-03-04 09:40:00,202.8,203.19,202.64,203.09,11044.0,192.3006,192.6704,192.1488,192.5755,11044.0
2019-03-04 09:45:00,203.06,203.18,202.58,202.63,8582.0,192.5471,192.6609,192.092,192.1394,8582.0
2019-03-04 09:50:00,202.58,202.77,202.48,202.7,8400.0,192.092,192.2721,191.9971,192.2057,8400.0
2019-03-04 09:55:00,202.76,203.05,202.7,202.9,7837.0,192.2626,192.5376,192.2057,192.3954,7837.0
2019-03-04 10:00:00,202.91,203.14,202.85,203.14,7804.0,192.4049,192.623,192.348,192.623,7804.0
2019-03-04 10:05:00,203.25,203.49,203.14,203.2,7500.0,192.7273,192.9548,192.623,192.6799,7500.0
2019-03-04 10:10:00,203.13,203.15,202.81,203.03,6100.0,192.6135,192.6324,192.31,192.5187,6100.0
2019-03-04 10:15:00,202.95,202.97,202.79,202.81,6273.0,192.4428,192.4618,192.2911,192.31,6273.0
2019-03-04 10:20:00,202.84,202.85,202.47,202.66,8912.0,192.3385,192.348,191.9876,192.1678,8912.0
2019-03-04 10:25:00,202.69,202.85,202.58,202.67,9815.0,192.1963,192.348,192.092,192.1773,9815.0
2019-03-04 10:30:00,202.67,202.92,202.66,202.92,8696.0,192.1773,192.4143,192.1678,192.4143,8696.0
2019-03-04 10:35:00,202.9,203.08,202.84,202.96,8445.0,192.3954,192.5661,192.3385,192.4523,8445.0
2019-03-04 10:40:00,203.02,203.19,202.93,203.18,10864.0,192.5092,192.6704,192.4238,192.6609,10864.0
2019-03-04 10:45:00,203.16,203.47,203.12,203.28,13665.0,192.6419,192.9359,192.604,192.7557,13665.0
2019-03-04 10:50:00,203.25,203.26,202.84,202.84,7497.0,192.7273,192.7367,192.3385,192.3385,7497.0
2019-03-04 10:55:00,202.84,202.84,202.56,202.62,8662.0,192.3385,192.3385,192.073,192.1299,8662.0
2019-03-04 11:00:00,202.64,202.66,202.38,202.39,12543.0,192.1488,192.1678,191.9023,191.9118,12543.0
2019-03-04 11:05:00,202.38,202.42,202.05,202.05,11470.0,191.9023,191.9402,191.5894,191.5894,11470.0
2019-03-04 11:10:00,202.06,202.25,202.02,202.25,9291.0,191.5989,191.779,191.5609,191.779,9291.0
2019-03-04 11:15:00,202.24,202.24,202.03,202.14,7625.0,191.7696,191.7696,191.5704,191.6747,7625.0
2019-03-04 11:20:00,202.17,202.25,201.57,201.57,7503.0,191.7032,191.779,191.1342,191.1342,7503.0
2019-03-04 11:25:00,201.58,201.59,201.11,201.11,6381.0,191.1437,191.1532,190.6981,190.6981,6381.0
2019-03-04 11:30:00,201.17,201.17,200.84,200.93,5867.0,190.7549,190.7549,190.442,190.5274,5867.0
2019-03-04 11:35:00,200.99,201.11,200.82,200.88,8365.0,190.5843,190.6981,190.4231,190.48,8365.0
2019-03-04 11:40:00,200.79,200.88,200.51,200.55,7569.0,190.3946,190.48,190.1291,190.167,7569.0
2019-03-04 11:45:00,200.46,200.56,200.23,200.23,11328.0,190.0817,190.1765,189.8636,189.8636,11328.0
2019-03-04 11:50:00,200.3,200.34,199.84,199.93,7200.0,189.93,189.9679,189.4938,189.5791,7200.0
2019-03-04 11:55:00,199.92,199.94,199.53,199.85,8422.0,189.5697,189.5886,189.1999,189.5033,8422.0
2019-03-04 12:00:00,199.89,200.11,199.8,200.0,6450.0,189.5412,189.7498,189.4559,189.6455,6450.0
2019-03-04 12:05:00,199.98,200.09,199.79,199.92,8180.0,189.6266,189.7309,189.4464,189.5697,8180.0
2019-03-04 12:10:00,199.88,199.88,199.52,199.56,3000.0,189.5317,189.5317,189.1904,189.2283,3000.0
2019-03-04 12:15:00,199.58,199.68,198.77,198.89,12133.0,189.2473,189.3421,188.4792,188.593,12133.0
2019-03-04 12:20:00,198.93,199.14,198.93,199.0,13300.0,188.6309,188.83,188.6309,188.6973,13300.0
2019-03-04 12:25:00,199.07,199.43,199.05,199.26,9969.0,188.7637,189.105,188.7447,188.9438,9969.0
2019-03-04 12:30:00,199.39,199.54,199.36,199.37,2100.0,189.0671,189.2093,189.0387,189.0481,2100.0
2019-03-04 12:35:00,199.31,199.36,199.14,199.25,6400.0,188.9912,189.0387,188.83,188.9344,6400.0
2019-03-04 12:40:00,199.24,199.24,198.88,198.89,9740.0,188.9249,188.9249,188.5835,188.593,9740.0
2019-03-04 12:45:00,198.87,198.92,198.55,198.66,5524.0,188.574,188.6214,188.2706,188.3749,5524.0
2019-03-04 12:50:00,198.58,198.86,198.58,198.71,3400.0,188.299,188.5645,188.299,188.4223,3400.0
2019-03-04 12:55:00,198.69,198.8,198.53,198.8,7252.0,188.4033,188.5077,188.2516,188.5077,7252.0
2019-03-04 13:00:00,198.71,198.73,198.45,198.47,6861.0,188.4223,188.4413,188.1758,188.1947,6861.0
2019-03-04 13:05:00,198.45,198.58,198.38,198.44,3512.0,188.1758,188.299,188.1094,188.1663,3512.0
2019-03-04 13:10:00,198.38,198.84,198.38,198.72,5851.0,188.1094,188.5456,188.1094,188.4318,5851.0
2019-03-04 13:15:00,198.83,198.95,198.83,198.95,800.0,188.5361,188.6499,188.5361,188.6499,800.0
2019-03-04 13:20:00,199.0,199.21,199.0,199.11,4276.0,188.6973,188.8964,188.6973,188.8016,4276.0
2019-03-04 13:25:00,199.12,199.26,199.06,199.26,2910.0,188.8111,188.9438,188.7542,188.9438,2910.0
2019-03-04 13:30:00,199.23,199.35,199.18,199.19,5312.0,188.9154,189.0292,188.868,188.8775,5312.0
2019-03-04 13:35:00,199.16,199.27,199.06,199.19,5830.0,188.849,188.9533,188.7542,188.8775,5830.0
2019-03-04 13:40:00,199.21,199.54,199.17,199.51,2800.0,188.8964,189.2093,188.8585,189.1809,2800.0
2019-03-04 13:45:00,199.61,199.65,199.46,199.53,2600.0,189.2757,189.3136,189.1335,189.1999,2600.0
2019-03-04 13:50:00,199.57,199.7,199.48,199.7,4095.0,189.2378,189.3611,189.1524,189.3611,4095.0
2019-03-04 13:55:00,199.74,199.83,199.66,199.78,3770.0,189.399,189.4843,189.3231,189.4369,3770.0
2019-03-04 14:00:00,199.78,199.89,199.57,199.65,7957.0,189.4369,189.5412,189.2378,189.3136,7957.0
2019-03-04 14:05:00,199.64,199.78,199.47,199.57,8211.0,189.3042,189.4369,189.143,189.2378,8211.0
2019-03-04 14:10:00,199.49,199.49,199.27,199.3,4049.0,189.1619,189.1619,188.9533,188.9818,4049.0
2019-03-04 14:15:00,199.26,199.32,199.1,199.13,6345.0,188.9438,189.0007,188.7921,188.8206,6345.0
2019-03-04 14:20:00,199.2,199.44,199.06,199.38,5761.0,188.8869,189.1145,188.7542,189.0576,5761.0
2019-03-04 14:25:00,199.34,199.45,199.23,199.41,2637.0,189.0197,189.124,188.9154,189.0861,2637.0
2019-03-04 14:30:00,199.37,199.38,199.16,199.2,5499.0,189.0481,189.0576,188.849,188.8869,5499.0
2019-03-04 14:35:00,199.27,199.5,199.27,199.29,5305.0,188.9533,189.1714,188.9533,188.9723,5305.0
2019-03-04 14:40:00,199.28,199.4,199.25,199.33,3370.0,188.9628,189.0766,188.9344,189.0102,3370.0
2019-03-04 14:45:00,199.31,199.41,199.27,199.27,3838.0,188.9912,189.0861,188.9533,188.9533,3838.0
2019-03-04 14:50:00,199.25,199.6,199.25,199.42,4977.0,188.9344,189.2662,188.9344,189.0956,4977.0
2019-03-04 14:55:00,199.41,199.41,199.32,199.32,2538.0,189.0861,189.0861,189.0007,189.0007,2538.0
2019-03-04 15:00:00,199.27,199.27,199.04,199.11,4399.0,188.9533,188.9533,188.7352,188.8016,4399.0
2019-03-04 15:05:00,199.11,199.11,199.01,199.03,5800.0,188.8016,188.8016,188.7068,188.7257,5800.0
2019-03-04 15:10:00,199.07,199.24,199.07,199.15,5763.0,188.7637,188.9249,188.7637,188.8395,5763.0
2019-03-04 15:15:00,199.17,199.36,199.1,199.36,6731.0,188.8585,189.0387,188.7921,189.0387,6731.0
2019-03-04 15:20:00,199.35,199.46,199.07,199.11,13697.0,189.0292,189.1335,188.7637,188.8016,13697.0
2019-03-04 15:25:00,199.13,199.22,199.08,199.08,12778.0,188.8206,188.9059,188.7732,188.7732,12778.0
2019-03-04 15:30:00,199.08,199.44,199.01,199.4,10965.0,188.7732,189.1145,188.7068,189.0766,10965.0
2019-03-04 15:35:00,199.42,199.56,199.27,199.48,10582.0,189.0956,189.2283,188.9533,189.1524,10582.0
2019-03-04 15:40:00,199.48,199.6,199.4,199.6,15711.0,189.1524,189.2662,189.0766,189.2662,15711.0
2019-03-04 15:45:00,199.65,199.81,199.47,199.47,16676.0,189.3136,189.4654,189.143,189.143,16676.0
2019-03-04 15:50:00,199.47,199.63,199.47,199.58,17283.0,189.143,189.2947,189.143,189.2473,17283.0
2019-03-04 15:55:00,199.57,199.9,199.48,199.89,60140.0,189.2378,189.5507,189.1524,189.5412,60140.0
2019-03-05 09:30:00,200.39,200.93,199.56,200.14,21527.0,190.0153,190.5274,189.2283,189.7783,21527.0
2019-03-05 09:35:00,199.97,200.53,199.8,200.13,7325.0,189.6171,190.1481,189.4559,189.7688,7325.0
2019-03-05 09:40:00,200.15,200.38,199.89,200.26,7673.0,189.7878,190.0058,189.5412,189.8921,7673.0
2019-03-05 09:45:00,200.2,200.32,199.96,200.28,6619.0,189.8352,189.949,189.6076,189.911,6619.0
2019-03-05 09:50:00,200.27,200.32,199.86,200.14,9926.0,189.9015,189.949,189.5128,189.7783,9926.0
2019-03-05 09:55:00,200.17,200.38,199.94,200.25,10263.0,189.8067,190.0058,189.5886,189.8826,10263.0
2019-03-05 10:00:00,200.24,200.56,200.18,200.37,26508.0,189.8731,190.1765,189.8162,189.9964,26508.0
2019-03-05 10:05:00,200.37,200.46,199.98,199.98,3200.0,189.9964,190.0817,189.6266,189.6266,3200.0
2019-03-05 10:10:00,199.86,199.87,199.5,199.5,6148.0,189.5128,189.5223,189.1714,189.1714,6148.0
2019-03-05 10:15:00,199.57,199.57,199.03,199.06,10035.0,189.2378,189.2378,188.7257,188.7542,10035.0
2019-03-05 10:20:00,198.99,199.45,198.99,199.33,6923.0,188.6878,189.124,188.6878,189.0102,6923.0
2019-03-05 10:25:00,199.23,199.24,198.85,198.99,4353.0,188.9154,188.9249,188.5551,188.6878,4353.0
2019-03-05 10:30:00,199.08,199.56,199.08,199.55,3914.0,188.7732,189.2283,188.7732,189.2188,3914.0
2019-03-05 10:35:00,199.5,199.66,199.47,199.48,3900.0,189.1714,189.3231,189.143,189.1524,3900.0
2019-03-05 10:40:00,199.49,199.59,199.39,199.5,3700.0,189.1619,189.2568,189.0671,189.1714,3700.0
2019-03-05 10:45:00,199.45,199.45,199.17,199.41,6018.0,189.124,189.124,188.8585,189.0861,6018.0
2019-03-05 10:50:00,199.46,199.7,199.33,199.5,5600.0,189.1335,189.3611,189.0102,189.1714,5600.0
2019-03-05 10:55:00,199.44,199.45,199.11,199.25,10315.0,189.1145,189.124,188.8016,188.9344,10315.0
2019-03-05 11:00:00,199.29,199.35,199.16,199.29,6900.0,188.9723,189.0292,188.849,188.9723,6900.0
2019-03-05 11:05:00,199.24,199.4,199.13,199.4,4700.0,188.9249,189.0766,188.8206,189.0766,4700.0
2019-03-05 11:10:00,199.41,199.5,199.15,199.19,6800.0,189.0861,189.1714,188.8395,188.8775,6800.0
2019-03-05 11:15:00,199.18,199.41,199.15,199.33,10149.0,188.868,189.0861,188.8395,189.0102,10149.0
2019-03-05 11:20:00,199.36,199.36,199.15,199.3,7279.0,189.0387,189.0387,188.8395,188.9818,7279.0
2019-03-05 11:25:00,199.3,199.37,199.11,199.25,5873.0,188.9818,189.0481,188.8016,188.9344,5873.0
2019-03-05 11:30:00,199.18,199.34,199.15,199.23,4612.0,188.868,189.0197,188.8395,188.9154,4612.0
2019-03-05 11:35:00,199.25,199.35,199.19,199.29,5500.0,188.9344,189.0292,188.8775,188.9723,5500.0
2019-03-05 11:40:00,199.33,199.53,199.3,199.45,7150.0,189.0102,189.1999,188.9818,189.124,7150.0
2019-03-05 11:45:00,199.45,199.46,199.25,199.26,4349.0,189.124,189.1335,188.9344,188.9438,4349.0
2019-03-05 11:50:00,199.28,199.3,198.9,199.0,10407.0,188.9628,188.9818,188.6025,188.6973,10407.0
2019-03-05 11:55:00,198.89,199.06,198.89,199.04,3500.0,188.593,188.7542,188.593,188.7352,3500.0
2019-03-05 12:00:00,199.01,199.15,198.87,198.88,6880.0,188.7068,188.8395,188.574,188.5835,6880.0
2019-03-05 12:05:00,198.86,198.98,198.82,198.82,4782.0,188.5645,188.6783,188.5266,188.5266,4782.0
2019-03-05 12:10:00,198.82,199.0,198.77,198.82,6325.0,188.5266,188.6973,188.4792,188.5266,6325.0
2019-03-05 12:15:00,198.8,198.8,198.54,198.65,3700.0,188.5077,188.5077,188.2611,188.3654,3700.0
2019-03-05 12:20:00,198.7,198.85,198.7,198.77,4103.0,188.4128,188.5551,188.4128,188.4792,4103.0
2019-03-05 12:25:00,198.84,198.93,198.69,198.69,3891.0,188.5456,188.6309,188.4033,188.4033,3891.0
2019-03-05 12:30:00,198.76,198.81,198.69,198.74,3375.0,188.4697,188.5171,188.4033,188.4508,3375.0
2019-03-05 12:35:00,198.78,198.8,198.67,198.79,3600.0,188.4887,188.5077,188.3844,188.4982,3600.0
2019-03-05 12:40:00,198.77,198.84,198.73,198.81,4836.0,188.4792,188.5456,188.4413,188.5171,4836.0
2019-03-05 12:45:00,198.77,198.97,198.77,198.97,7020.0,188.4792,188.6688,188.4792,188.6688,7020.0
2019-03-05 12:50:00,199.0,199.06,198.93,199.02,4791.0,188.6973,188.7542,188.6309,188.7163,4791.0
2019-03-05 12:55:00,199.08,199.19,199.06,199.18,3415.0,188.7732,188.8775,188.7542,188.868,3415.0
2019-03-05 13:00:00,199.2,199.3,199.16,199.25,5060.0,188.8869,188.9818,188.849,188.9344,5060.0
2019-03-05 13:05:00,199.3,199.33,199.17,199.17,4796.0,188.9818,189.0102,188.8585,188.8585,4796.0
2019-03-05 13:10:00,199.18,199.35,199.17,199.26,2052.0,188.868,189.0292,188.8585,188.9438,2052.0
2019-03-05 13:15:00,199.26,199.27,199.1,199.1,6395.0,188.9438,188.9533,188.7921,188.7921,6395.0
2019-03-05 13:20:00,199.07,199.12,198.98,198.98,4905.0,188.7637,188.8111,188.6783,188.6783,4905.0
2019-03-05 13:25:00,198.98,199.05,198.83,198.83,4500.0,188.6783,188.7447,188.5361,188.5361,4500.0
2019-03-05 13:30:00,198.84,198.98,198.83,198.97,2516.0,188.5456,188.6783,188.5361,188.6688,2516.0
2019-03-05 13:35:00,199.0,199.11,199.0,199.1,3100.0,188.6973,188.8016,188.6973,188.7921,3100.0
2019-03-05 13:40:00,199.1,199.11,198.94,199.01,6773.0,188.7921,188.8016,188.6404,188.7068,6773.0
2019-03-05 13:45:00,198.96,199.18,198.96,199.18,2800.0,188.6594,188.868,188.6594,188.868,2800.0
2019-03-05 13:50:00,199.24,199.29,199.18,199.18,1908.0,188.9249,188.9723,188.868,188.868,1908.0
2019-03-05 13:55:00,199.2,199.22,199.01,199.02,4110.0,188.8869,188.9059,188.7068,188.7163,4110.0
2019-03-05 14:00:00,198.95,199.08,198.94,199.01,3528.0,188.6499,188.7732,188.6404,188.7068,3528.0
2019-03-05 14:05:00,199.06,199.06,198.91,198.97,6412.0,188.7542,188.7542,188.612,188.6688,6412.0
2019-03-05 14:10:00,199.0,199.02,198.8,198.82,3651.0,188.6973,188.7163,188.5077,188.5266,3651.0
2019-03-05 14:15:00,198.77,198.91,198.77,198.91,2300.0,188.4792,188.612,188.4792,188.612,2300.0
2019-03-05 14:20:00,198.91,198.96,198.8,198.82,3652.0,188.612,188.6594,188.5077,188.5266,3652.0
2019-03-05 14:25:00,198.77,198.8,198.69,198.71,5882.0,188.4792,188.5077,188.4033,188.4223,5882.0
2019-03-05 14:30:00,198.71,198.76,198.56,198.56,4485.0,188.4223,188.4697,188.2801,188.2801,4485.0
2019-03-05 14:35:00,198.55,198.61,198.51,198.61,4395.0,188.2706,188.3275,188.2327,188.3275,4395.0
2019-03-05 14:40:00,198.59,198.7,198.55,198.55,8061.0,188.3085,188.4128,188.2706,188.2706,8061.0
2019-03-05 14:45:00,198.56,198.65,198.56,198.61,4099.0,188.2801,188.3654,188.2801,188.3275,4099.0
2019-03-05 14:50:00,198.62,198.76,198.59,198.74,4692.0,188.337,188.4697,188.3085,188.4508,4692.0
2019-03-05 14:55:00,198.75,198.78,198.62,198.66,6354.0,188.4602,188.4887,188.337,188.3749,6354.0
2019-03-05 15:00:00,198.64,198.64,198.4,198.4,6401.0,188.3559,188.3559,188.1284,188.1284,6401.0
2019-03-05 15:05:00,198.43,198.51,198.36,198.36,7079.0,188.1568,188.2327,188.0904,188.0904,7079.0
2019-03-05 15:10:00,198.38,198.51,198.36,198.37,5418.0,188.1094,188.2327,188.0904,188.0999,5418.0
2019-03-05 15:15:00,198.37,198.4,198.25,198.25,6600.0,188.0999,188.1284,187.9861,187.9861,6600.0
2019-03-05 15:20:00,198.16,198.21,198.08,198.2,13996.0,187.9008,187.9482,187.8249,187.9387,13996.0
2019-03-05 15:25:00,198.23,198.29,198.04,198.05,8407.0,187.9672,188.0241,187.787,187.7965,8407.0
2019-03-05 15:30:00,198.12,198.12,197.97,198.03,14561.0,187.8629,187.8629,187.7206,187.7775,14561.0
2019-03-05 15:35:00,198.02,198.18,198.0,198.12,13562.0,187.768,187.9197,187.7491,187.8629,13562.0
2019-03-05 15:40:00,198.15,198.42,198.11,198.42,22441.0,187.8913,188.1473,187.8534,188.1473,22441.0
2019-03-05 15:45:00,198.43,198.49,198.32,198.32,20892.0,188.1568,188.2137,188.0525,188.0525,20892.0
2019-03-05 15:50:00,198.34,198.34,198.25,198.28,38007.0,188.0715,188.0715,187.9861,188.0146,38007.0
2019-03-05 15:55:00,198.27,198.27,197.89,197.94,80222.0,188.0051,188.0051,187.6448,187.6922,80222.0
2019-03-06 09:30:00,198.02,198.69,198.02,198.44,19422.0,187.768,188.4033,187.768,188.1663,19422.0
2019-03-06 09:35:00,198.48,198.7,198.15,198.67,3576.0,188.2042,188.4128,187.8913,188.3844,3576.0
2019-03-06 09:40:00,198.57,198.66,198.36,198.53,7613.0,188.2896,188.3749,188.0904,188.2516,7613.0
2019-03-06 09:45:00,198.56,198.59,198.18,198.36,10696.0,188.2801,188.3085,187.9197,188.0904,10696.0
2019-03-06 09:50:00,198.43,198.45,197.75,197.76,4300.0,188.1568,188.1758,187.512,187.5215,4300.0
2019-03-06 09:55:00,197.92,197.94,197.75,197.84,6891.0,187.6732,187.6922,187.512,187.5974,6891.0
2019-03-06 10:00:00,197.9,197.9,197.26,197.38,28719.0,187.6542,187.6542,187.0474,187.1612,28719.0
2019-03-06 10:05:00,197.39,197.56,197.29,197.56,4400.0,187.1706,187.3318,187.0758,187.3318,4400.0
2019-03-06 10:10:00,197.58,197.66,197.45,197.66,14293.0,187.3508,187.4267,187.2275,187.4267,14293.0
2019-03-06 10:15:00,197.75,197.76,197.44,197.44,4808.0,187.512,187.5215,187.2181,187.2181,4808.0
2019-03-06 10:20:00,197.46,197.53,197.16,197.16,6988.0,187.237,187.3034,186.9526,186.9526,6988.0
2019-03-06 10:25:00,197.1,197.2,196.96,196.97,9873.0,186.8957,186.9905,186.7629,186.7724,9873.0
2019-03-06 10:30:00,197.02,197.13,196.8,196.9,5036.0,186.8198,186.9241,186.6112,186.706,5036.0
2019-03-06 10:35:00,196.87,196.96,196.75,196.92,5394.0,186.6776,186.7629,186.5638,186.725,5394.0
2019-03-06 10:40:00,196.88,196.91,196.8,196.8,4946.0,186.6871,186.7155,186.6112,186.6112,4946.0
2019-03-06 10:45:00,196.86,196.91,196.6,196.71,5300.0,186.6681,186.7155,186.4215,186.5259,5300.0
2019-03-06 10:50:00,196.64,196.84,196.63,196.83,6810.0,186.4595,186.6491,186.45,186.6396,6810.0
2019-03-06 10:55:00,196.92,197.14,196.92,197.03,7091.0,186.725,186.9336,186.725,186.8293,7091.0
2019-03-06 11:00:00,197.02,197.14,196.96,196.98,3476.0,186.8198,186.9336,186.7629,186.7819,3476.0
2019-03-06 11:05:00,197.04,197.19,197.02,197.19,6230.0,186.8388,186.981,186.8198,186.981,6230.0
2019-03-06 11:10:00,197.18,197.21,197.04,197.04,5019.0,186.9715,187.0,186.8388,186.8388,5019.0
2019-03-06 11:15:00,197.11,197.11,196.78,196.78,5503.0,186.9051,186.9051,186.5922,186.5922,5503.0
2019-03-06 11:20:00,196.78,196.85,196.62,196.79,5762.0,186.5922,186.6586,186.4405,186.6017,5762.0
2019-03-06 11:25:00,196.64,196.64,196.41,196.41,8659.0,186.4595,186.4595,186.2414,186.2414,8659.0
2019-03-06 11:30:00,196.41,196.63,196.41,196.44,4851.0,186.2414,186.45,186.2414,186.2698,4851.0
2019-03-06 11:35:00,196.44,196.56,196.33,196.48,4327.0,186.2698,186.3836,186.1655,186.3078,4327.0
2019-03-06 11:40:00,196.41,196.41,196.14,196.17,5800.0,186.2414,186.2414,185.9854,186.0138,5800.0
2019-03-06 11:45:00,196.11,196.36,196.1,196.27,4395.0,185.9569,186.194,185.9474,186.1086,4395.0
2019-03-06 11:50:00,196.27,196.31,196.14,196.21,5700.0,186.1086,186.1466,185.9854,186.0517,5700.0
2019-03-06 11:55:00,196.29,196.4,196.27,196.28,3300.0,186.1276,186.2319,186.1086,186.1181,3300.0
2019-03-06 12:00:00,196.3,196.5,196.3,196.44,3565.0,186.1371,186.3267,186.1371,186.2698,3565.0
2019-03-06 12:05:00,196.4,196.71,196.4,196.6,2708.0,186.2319,186.5259,186.2319,186.4215,2708.0
2019-03-06 12:10:00,196.59,196.69,196.48,196.66,3010.0,186.4121,186.5069,186.3078,186.4784,3010.0
2019-03-06 12:15:00,196.74,196.83,196.61,196.61,3566.0,186.5543,186.6396,186.431,186.431,3566.0
2019-03-06 12:20:00,196.63,196.76,196.48,196.53,5460.0,186.45,186.5733,186.3078,186.3552,5460.0
2019-03-06 12:25:00,196.57,196.57,196.33,196.33,5906.0,186.3931,186.3931,186.1655,186.1655,5906.0
2019-03-06 12:30:00,196.32,196.59,196.32,196.59,4606.0,186.156,186.4121,186.156,186.4121,4606.0
2019-03-06 12:35:00,196.55,196.65,196.53,196.58,2211.0,186.3741,186.469,186.3552,186.4026,2211.0
2019-03-06 12:40:00,196.52,196.52,196.4,196.46,2398.0,186.3457,186.3457,186.2319,186.2888,2398.0
2019-03-06 12:45:00,196.48,196.56,196.35,196.39,3585.0,186.3078,186.3836,186.1845,186.2224,3585.0
2019-03-06 12:50:00,196.42,196.57,196.31,196.33,3618.0,186.2509,186.3931,186.1466,186.1655,3618.0
2019-03-06 12:55:00,196.24,196.26,196.18,196.24,1800.0,186.0802,186.0992,186.0233,186.0802,1800.0
2019-03-06 13:00:00,196.25,196.38,196.23,196.33,3236.0,186.0897,186.2129,186.0707,186.1655,3236.0
2019-03-06 13:05:00,196.34,196.41,196.25,196.25,2864.0,186.175,186.2414,186.0897,186.0897,2864.0
2019-03-06 13:10:00,196.31,196.34,196.23,196.28,4356.0,186.1466,186.175,186.0707,186.1181,4356.0
2019-03-06 13:15:00,196.28,196.55,196.28,196.55,1806.0,186.1181,186.3741,186.1181,186.3741,1806.0
2019-03-06 13:20:00,196.46,196.46,196.3,196.34,2754.0,186.2888,186.2888,186.1371,186.175,2754.0
2019-03-06 13:25:00,196.31,196.35,196.24,196.24,2655.0,186.1466,186.1845,186.0802,186.0802,2655.0
2019-03-06 13:30:00,196.36,196.68,196.36,196.6,2490.0,186.194,186.4974,186.194,186.4215,2490.0
2019-03-06 13:35:00,196.59,196.75,196.5,196.75,3705.0,186.4121,186.5638,186.3267,186.5638,3705.0
2019-03-06 13:40:00,196.85,196.87,196.69,196.82,4856.0,186.6586,186.6776,186.5069,186.6302,4856.0
2019-03-06 13:45:00,196.86,196.97,196.69,196.74,5426.0,186.6681,186.7724,186.5069,186.5543,5426.0
2019-03-06 13:50:00,196.75,196.91,196.66,196.91,4639.0,186.5638,186.7155,186.4784,186.7155,4639.0
2019-03-06 13:55:00,196.93,197.12,196.93,197.07,6001.0,186.7345,186.9146,186.7345,186.8672,6001.0
2019-03-06 14:00:00,197.15,197.26,197.05,197.26,5259.0,186.9431,187.0474,186.8483,187.0474,5259.0
2019-03-06 14:05:00,197.22,197.26,197.08,197.26,4125.0,187.0095,187.0474,186.8767,187.0474,4125.0
2019-03-06 14:10:00,197.27,197.46,197.21,197.21,6874.0,187.0569,187.237,187.0,187.0,6874.0
2019-03-06 14:15:00,197.25,197.36,197.19,197.25,4731.0,187.0379,187.1422,186.981,187.0379,4731.0
2019-03-06 14:20:00,197.26,197.49,197.24,197.43,5817.0,187.0474,187.2655,187.0284,187.2086,5817.0
2019-03-06 14:25:00,197.42,197.43,197.22,197.23,4181.0,187.1991,187.2086,187.0095,187.0189,4181.0
2019-03-06 14:30:00,197.26,197.42,197.24,197.29,10383.0,187.0474,187.1991,187.0284,187.0758,10383.0
2019-03-06 14:35:00,197.29,197.43,197.26,197.39,6763.0,187.0758,187.2086,187.0474,187.1706,6763.0
2019-03-06 14:40:00,197.35,197.43,197.27,197.34,4490.0,187.1327,187.2086,187.0569,187.1232,4490.0
2019-03-06 14:45:00,197.34,197.44,197.28,197.42,6337.0,187.1232,187.2181,187.0663,187.1991,6337.0
2019-03-06 14:50:00,197.42,197.49,197.29,197.45,7786.0,187.1991,187.2655,187.0758,187.2275,7786.0
2019-03-06 14:55:00,197.43,197.57,197.34,197.38,6768.0,187.2086,187.3413,187.1232,187.1612,6768.0
2019-03-06 15:00:00,197.36,197.44,197.25,197.29,40374.0,187.1422,187.2181,187.0379,187.0758,40374.0
2019-03-06 15:05:00,197.29,197.37,197.23,197.36,19649.0,187.0758,187.1517,187.0189,187.1422,19649.0
2019-03-06 15:10:00,197.35,197.35,197.17,197.2,8973.0,187.1327,187.1327,186.962,186.9905,8973.0
2019-03-06 15:15:00,197.18,197.23,197.06,197.15,17682.0,186.9715,187.0189,186.8577,186.9431,17682.0
2019-03-06 15:20:00,197.14,197.27,197.14,197.25,10420.0,186.9336,187.0569,186.9336,187.0379,10420.0
2019-03-06 15:25:00,197.26,197.29,197.06,197.24,12866.0,187.0474,187.0758,186.8577,187.0284,12866.0
2019-03-06 15:30:00,197.28,197.46,197.23,197.46,12687.0,187.0663,187.237,187.0189,187.237,12687.0
2019-03-06 15:35:00,197.44,197.44,197.37,197.38,8811.0,187.2181,187.2181,187.1517,187.1612,8811.0
2019-03-06 15:40:00,197.41,197.53,197.35,197.52,17131.0,187.1896,187.3034,187.1327,187.2939,17131.0
2019-03-06 15:45:00,197.54,197.55,197.29,197.43,14622.0,187.3129,187.3224,187.0758,187.2086,14622.0
2019-03-06 15:50:00,197.4,197.55,197.32,197.32,24000.0,187.1801,187.3224,187.1043,187.1043,24000.0
2019-03-06 15:55:00,197.33,197.45,197.21,197.32,44456.0,187.1138,187.2275,187.0,187.1043,44456.0
2019-03-07 09:30:00,196.55,196.92,196.14,196.4,13314.0,186.3741,186.725,185.9854,186.2319,13314.0
2019-03-07 09:35:00,196.47,196.52,196.07,196.52,10747.0,186.2983,186.3457,185.919,186.3457,10747.0
2019-03-07 09:40:00,196.34,196.5,196.12,196.19,6916.0,186.175,186.3267,185.9664,186.0328,6916.0
2019-03-07 09:45:00,196.19,196.19,195.89,196.07,10499.0,186.0328,186.0328,185.7483,185.919,10499.0
2019-03-07 09:50:00,196.06,196.08,195.42,195.78,24825.0,185.9095,185.9285,185.3026,185.644,24825.0
2019-03-07 09:55:00,195.77,195.91,195.64,195.91,15785.0,185.6345,185.7673,185.5113,185.7673,15785.0
2019-03-07 10:00:00,195.91,196.09,195.71,195.82,12716.0,185.7673,185.938,185.5776,185.6819,12716.0
2019-03-07 10:05:00,195.74,195.92,195.55,195.73,19144.0,185.6061,185.7768,185.4259,185.5966,19144.0
2019-03-07 10:10:00,195.68,195.86,195.62,195.66,27830.0,185.5492,185.7199,185.4923,185.5302,27830.0
2019-03-07 10:15:00,195.62,195.69,195.15,195.24,7509.0,185.4923,185.5587,185.0466,185.132,7509.0
2019-03-07 10:20:00,195.15,195.32,194.95,195.28,12237.0,185.0466,185.2078,184.857,185.1699,12237.0
2019-03-07 10:25:00,195.24,195.55,195.18,195.5,8422.0,185.132,185.4259,185.0751,185.3785,8422.0
2019-03-07 10:30:00,195.51,195.63,195.4,195.63,4816.0,185.388,185.5018,185.2837,185.5018,4816.0
2019-03-07 10:35:00,195.6,195.72,195.45,195.58,6026.0,185.4733,185.5871,185.3311,185.4544,6026.0
2019-03-07 10:40:00,195.49,195.64,195.39,195.47,8314.0,185.369,185.5113,185.2742,185.3501,8314.0
2019-03-07 10:45:00,195.5,195.89,195.48,195.89,4538.0,185.3785,185.7483,185.3595,185.7483,4538.0
2019-03-07 10:50:00,195.89,196.0,195.78,195.91,9281.0,185.7483,185.8526,185.644,185.7673,9281.0
2019-03-07 10:55:00,195.95,196.21,195.94,196.19,5530.0,185.8052,186.0517,185.7957,186.0328,5530.0
2019-03-07 11:00:00,196.2,196.2,195.77,195.77,14303.0,186.0423,186.0423,185.6345,185.6345,14303.0
2019-03-07 11:05:00,195.73,195.75,195.54,195.75,4041.0,185.5966,185.6156,185.4164,185.6156,4041.0
2019-03-07 11:10:00,195.81,195.87,195.74,195.84,3286.0,185.6724,185.7293,185.6061,185.7009,3286.0
2019-03-07 11:15:00,195.91,195.91,195.64,195.72,4324.0,185.7673,185.7673,185.5113,185.5871,4324.0
2019-03-07 11:20:00,195.66,195.75,195.6,195.74,4423.0,185.5302,185.6156,185.4733,185.6061,4423.0
2019-03-07 11:25:00,195.75,195.76,195.65,195.76,5116.0,185.6156,185.625,185.5207,185.625,5116.0
2019-03-07 11:30:00,195.78,196.15,195.78,196.11,25730.0,185.644,185.9948,185.644,185.9569,25730.0
2019-03-07 11:35:00,196.09,196.26,196.05,196.25,3307.0,185.938,186.0992,185.9,186.0897,3307.0
2019-03-07 11:40:00,196.25,196.49,196.19,196.46,4942.0,186.0897,186.3172,186.0328,186.2888,4942.0
2019-03-07 11:45:00,196.49,196.56,196.4,196.43,3666.0,186.3172,186.3836,186.2319,186.2604,3666.0
2019-03-07 11:50:00,196.46,196.46,196.36,196.36,2149.0,186.2888,186.2888,186.194,186.194,2149.0
2019-03-07 11:55:00,196.39,196.39,196.2,196.2,11724.0,186.2224,186.2224,186.0423,186.0423,11724.0
2019-03-07 12:00:00,196.18,196.2,195.99,196.08,7993.0,186.0233,186.0423,185.8431,185.9285,7993.0
2019-03-07 12:05:00,196.05,196.38,196.0,196.36,11886.0,185.9,186.2129,185.8526,186.194,11886.0
2019-03-07 12:10:00,196.38,196.4,196.23,196.35,8418.0,186.2129,186.2319,186.0707,186.1845,8418.0
2019-03-07 12:15:00,196.37,196.45,196.13,196.14,5892.0,186.2035,186.2793,185.9759,185.9854,5892.0
2019-03-07 12:20:00,196.15,196.2,196.03,196.19,5020.0,185.9948,186.0423,185.8811,186.0328,5020.0
2019-03-07 12:25:00,196.19,196.26,196.08,196.23,1348.0,186.0328,186.0992,185.9285,186.0707,1348.0
2019-03-07 12:30:00,196.16,196.31,195.95,196.31,7342.0,186.0043,186.1466,185.8052,186.1466,7342.0
2019-03-07 12:35:00,196.26,196.35,196.25,196.25,6742.0,186.0992,186.1845,186.0897,186.0897,6742.0
2019-03-07 12:40:00,196.25,196.25,196.11,196.17,3658.0,186.0897,186.0897,185.9569,186.0138,3658.0
2019-03-07 12:45:00,196.14,196.41,196.11,196.17,14992.0,185.9854,186.2414,185.9569,186.0138,14992.0
2019-03-07 12:50:00,196.21,196.43,196.16,196.43,2352.0,186.0517,186.2604,186.0043,186.2604,2352.0
2019-03-07 12:55:00,196.47,196.54,196.38,196.39,3388.0,186.2983,186.3647,186.2129,186.2224,3388.0
2019-03-07 13:00:00,196.36,196.42,196.27,196.4,3813.0,186.194,186.2509,186.1086,186.2319,3813.0
2019-03-07 13:05:00,196.39,196.41,196.28,196.37,4444.0,186.2224,186.2414,186.1181,186.2035,4444.0
2019-03-07 13:10:00,196.36,196.44,196.32,196.43,6789.0,186.194,186.2698,186.156,186.2604,6789.0
2019-03-07 13:15:00,196.4,196.44,196.33,196.38,3656.0,186.2319,186.2698,186.1655,186.2129,3656.0
2019-03-07 13:20:00,196.35,196.36,196.26,196.26,4024.0,186.1845,186.194,186.0992,186.0992,4024.0
2019-03-07 13:25:00,196.19,196.3,196.18,196.29,4890.0,186.0328,186.1371,186.0233,186.1276,4890.0
2019-03-07 13:30:00,196.27,196.27,196.08,196.13,10971.0,186.1086,186.1086,185.9285,185.9759,10971.0
2019-03-07 13:35:00,196.11,196.24,196.08,196.23,10458.0,185.9569,186.0802,185.9285,186.0707,10458.0
2019-03-07 13:40:00,196.27,196.36,196.25,196.33,4577.0,186.1086,186.194,186.0897,186.1655,4577.0
2019-03-07 13:45:00,196.36,196.44,196.29,196.44,8028.0,186.194,186.2698,186.1276,186.2698,8028.0
2019-03-07 13:50:00,196.44,196.44,196.29,196.42,23191.0,186.2698,186.2698,186.1276,186.2509,23191.0
2019-03-07 13:55:00,196.42,196.47,196.38,196.47,3600.0,186.2509,186.2983,186.2129,186.2983,3600.0
2019-03-07 14:00:00,196.48,196.49,196.3,196.38,14079.0,186.3078,186.3172,186.1371,186.2129,14079.0
2019-03-07 14:05:00,196.39,196.39,196.08,196.1,6762.0,186.2224,186.2224,185.9285,185.9474,6762.0
2019-03-07 14:10:00,196.08,196.09,195.92,195.93,71929.0,185.9285,185.938,185.7768,185.7862,71929.0
2019-03-07 14:15:00,195.9,195.93,195.82,195.93,5235.0,185.7578,185.7862,185.6819,185.7862,5235.0
2019-03-07 14:20:00,195.95,196.21,195.95,196.11,7040.0,185.8052,186.0517,185.8052,185.9569,7040.0
2019-03-07 14:25:00,196.06,196.26,196.05,196.22,5816.0,185.9095,186.0992,185.9,186.0612,5816.0
2019-03-07 14:30:00,196.23,196.28,196.0,196.0,12872.0,186.0707,186.1181,185.8526,185.8526,12872.0
2019-03-07 14:35:00,196.0,196.05,195.94,195.98,10097.0,185.8526,185.9,185.7957,185.8336,10097.0
2019-03-07 14:40:00,196.01,196.18,195.97,196.18,7072.0,185.8621,186.0233,185.8242,186.0233,7072.0
2019-03-07 14:45:00,196.17,196.22,195.99,196.1,6160.0,186.0138,186.0612,185.8431,185.9474,6160.0
2019-03-07 14:50:00,196.12,196.2,195.97,196.04,10532.0,185.9664,186.0423,185.8242,185.8905,10532.0
2019-03-07 14:55:00,196.05,196.16,195.96,195.96,5684.0,185.9,186.0043,185.8147,185.8147,5684.0
2019-03-07 15:00:00,195.99,196.01,195.84,195.9,7465.0,185.8431,185.8621,185.7009,185.7578,7465.0
2019-03-07 15:05:00,195.91,195.96,195.82,195.96,7941.0,185.7673,185.8147,185.6819,185.8147,7941.0
2019-03-07 15:10:00,195.93,196.22,195.92,196.1,6477.0,185.7862,186.0612,185.7768,185.9474,6477.0
2019-03-07 15:15:00,196.1,196.33,196.06,196.3,7485.0,185.9474,186.1655,185.9095,186.1371,7485.0
2019-03-07 15:20:00,196.37,196.49,196.3,196.34,8869.0,186.2035,186.3172,186.1371,186.175,8869.0
2019-03-07 15:25:00,196.4,196.5,196.21,196.21,10075.0,186.2319,186.3267,186.0517,186.0517,10075.0
2019-03-07 15:30:00,196.17,196.45,196.17,196.35,8268.0,186.0138,186.2793,186.0138,186.1845,8268.0
2019-03-07 15:35:00,196.42,196.56,196.27,196.56,10145.0,186.2509,186.3836,186.1086,186.3836,10145.0
2019-03-07 15:40:00,196.53,196.58,196.34,196.44,12686.0,186.3552,186.4026,186.175,186.2698,12686.0
2019-03-07 15:45:00,196.4,196.48,196.33,196.36,14835.0,186.2319,186.3078,186.1655,186.194,14835.0
2019-03-07 15:50:00,196.36,196.36,196.12,196.2,18973.0,186.194,186.194,185.9664,186.0423,18973.0
2019-03-07 15:55:00,196.22,196.48,196.22,196.47,40072.0,186.0612,186.3078,186.0612,186.2983,40072.0
2019-03-08 09:30:00,195.04,195.26,194.99,195.21,9074.0,184.9423,185.1509,184.8949,185.1035,9074.0
2019-03-08 09:35:00,195.26,195.75,195.08,195.42,18218.0,185.1509,185.6156,184.9802,185.3026,18218.0
2019-03-08 09:40:00,195.19,195.5,195.12,195.18,5277.0,185.0845,185.3785,185.0182,185.0751,5277.0
2019-03-08 09:45:00,195.17,195.5,195.16,195.5,2414.0,185.0656,185.3785,185.0561,185.3785,2414.0
2019-03-08 09:50:00,195.48,195.67,195.34,195.67,5702.0,185.3595,185.5397,185.2268,185.5397,5702.0
2019-03-08 09:55:00,195.65,195.87,195.59,195.59,1700.0,185.5207,185.7293,185.4638,185.4638,1700.0
2019-03-08 10:00:00,195.59,195.59,195.3,195.44,4000.0,185.4638,185.4638,185.1889,185.3216,4000.0
2019-03-08 10:05:00,195.42,195.42,195.23,195.38,6605.0,185.3026,185.3026,185.1225,185.2647,6605.0
2019-03-08 10:10:00,195.41,195.67,195.28,195.6,10733.0,185.2932,185.5397,185.1699,185.4733,10733.0
2019-03-08 10:15:00,195.6,195.66,195.36,195.38,3500.0,185.4733,185.5302,185.2457,185.2647,3500.0
2019-03-08 10:20:00,195.39,195.57,195.38,195.49,3951.0,185.2742,185.4449,185.2647,185.369,3951.0
2019-03-08 10:25:00,195.43,195.77,195.43,195.77,5689.0,185.3121,185.6345,185.3121,185.6345,5689.0
2019-03-08 10:30:00,195.8,195.81,195.7,195.75,4300.0,185.663,185.6724,185.5681,185.6156,4300.0
2019-03-08 10:35:00,195.79,195.93,195.68,195.71,4300.0,185.6535,185.7862,185.5492,185.5776,4300.0
2019-03-08 10:40:00,195.65,196.15,195.65,196.15,3070.0,185.5207,185.9948,185.5207,185.9948,3070.0
2019-03-08 10:45:00,196.27,196.35,196.21,196.29,1700.0,186.1086,186.1845,186.0517,186.1276,1700.0
2019-03-08 10:50:00,196.3,196.44,196.27,196.3,4243.0,186.1371,186.2698,186.1086,186.1371,4243.0
2019-03-08 10:55:00,196.26,196.33,196.04,196.06,4700.0,186.0992,186.1655,185.8905,185.9095,4700.0
2019-03-08 11:00:00,196.05,196.24,195.99,196.2,8941.0,185.9,186.0802,185.8431,186.0423,8941.0
2019-03-08 11:05:00,196.24,196.33,196.08,196.14,3426.0,186.0802,186.1655,185.9285,185.9854,3426.0
2019-03-08 11:10:00,196.14,196.41,196.03,196.25,4700.0,185.9854,186.2414,185.8811,186.0897,4700.0
2019-03-08 11:15:00,196.25,196.55,196.25,196.4,5701.0,186.0897,186.3741,186.0897,186.2319,5701.0
2019-03-08 11:20:00,196.39,196.39,196.18,196.28,2560.0,186.2224,186.2224,186.0233,186.1181,2560.0
2019-03-08 11:25:00,196.32,196.6,196.32,196.38,3088.0,186.156,186.4215,186.156,186.2129,3088.0
2019-03-08 11:30:00,196.33,196.43,196.14,196.15,2600.0,186.1655,186.2604,185.9854,185.9948,2600.0
2019-03-08 11:35:00,196.09,196.11,196.0,196.04,1800.0,185.938,185.9569,185.8526,185.8905,1800.0
2019-03-08 11:40:00,195.99,196.08,195.96,195.97,3327.0,185.8431,185.9285,185.8147,185.8242,3327.0
2019-03-08 11:45:00,196.01,196.4,196.01,196.22,5455.0,185.8621,186.2319,185.8621,186.0612,5455.0
2019-03-08 11:50:00,196.17,196.28,196.12,196.28,2770.0,186.0138,186.1181,185.9664,186.1181,2770.0
2019-03-08 11:55:00,196.23,196.23,196.09,196.11,10785.0,186.0707,186.0707,185.938,185.9569,10785.0
2019-03-08 12:00:00,196.05,196.11,195.95,195.95,3671.0,185.9,185.9569,185.8052,185.8052,3671.0
2019-03-08 12:05:00,195.92,195.92,195.77,195.78,3045.0,185.7768,185.7768,185.6345,185.644,3045.0
2019-03-08 12:10:00,195.75,195.75,195.6,195.73,4400.0,185.6156,185.6156,185.4733,185.5966,4400.0
2019-03-08 12:15:00,195.78,195.86,195.73,195.74,5727.0,185.644,185.7199,185.5966,185.6061,5727.0
2019-03-08 12:20:00,195.72,195.82,195.53,195.55,3825.0,185.5871,185.6819,185.4069,185.4259,3825.0
2019-03-08 12:25:00,195.58,195.88,195.58,195.81,3100.0,185.4544,185.7388,185.4544,185.6724,3100.0
2019-03-08 12:30:00,195.78,195.78,195.64,195.67,1500.0,185.644,185.644,185.5113,185.5397,1500.0
2019-03-08 12:35:00,195.73,195.73,195.61,195.63,3400.0,185.5966,185.5966,185.4828,185.5018,3400.0
2019-03-08 12:40:00,195.58,195.68,195.49,195.49,3650.0,185.4544,185.5492,185.369,185.369,3650.0
2019-03-08 12:45:00,195.52,195.62,195.39,195.39,4362.0,185.3975,185.4923,185.2742,185.2742,4362.0
2019-03-08 12:50:00,195.37,195.41,195.28,195.33,4778.0,185.2552,185.2932,185.1699,185.2173,4778.0
2019-03-08 12:55:00,195.31,195.34,195.18,195.24,6159.0,185.1983,185.2268,185.0751,185.132,6159.0
2019-03-08 13:00:00,195.23,195.29,195.21,195.21,2100.0,185.1225,185.1794,185.1035,185.1035,2100.0
2019-03-08 13:05:00,195.24,195.24,195.08,195.08,3400.0,185.132,185.132,184.9802,184.9802,3400.0
2019-03-08 13:10:00,195.07,195.33,195.04,195.25,4195.0,184.9708,185.2173,184.9423,185.1414,4195.0
2019-03-08 13:15:00,195.22,195.31,195.2,195.22,6679.0,185.113,185.1983,185.094,185.113,6679.0
2019-03-08 13:20:00,195.3,195.38,195.21,195.33,4744.0,185.1889,185.2647,185.1035,185.2173,4744.0
2019-03-08 13:25:00,195.3,195.47,195.24,195.42,3594.0,185.1889,185.3501,185.132,185.3026,3594.0
2019-03-08 13:30:00,195.39,195.51,195.3,195.4,7402.0,185.2742,185.388,185.1889,185.2837,7402.0
2019-03-08 13:35:00,195.38,195.49,195.34,195.44,2900.0,185.2647,185.369,185.2268,185.3216,2900.0
2019-03-08 13:40:00,195.53,195.83,195.53,195.7,5763.0,185.4069,185.6914,185.4069,185.5681,5763.0
2019-03-08 13:45:00,195.6,195.87,195.58,195.85,3404.0,185.4733,185.7293,185.4544,185.7104,3404.0
2019-03-08 13:50:00,195.84,195.84,195.63,195.7,3323.0,185.7009,185.7009,185.5018,185.5681,3323.0
2019-03-08 13:55:00,195.72,195.72,195.56,195.61,2000.0,185.5871,185.5871,185.4354,185.4828,2000.0
2019-03-08 14:00:00,195.62,195.64,195.46,195.46,1900.0,185.4923,185.5113,185.3406,185.3406,1900.0
2019-03-08 14:05:00,195.51,195.61,195.47,195.61,4387.0,185.388,185.4828,185.3501,185.4828,4387.0
2019-03-08 14:10:00,195.64,195.7,195.54,195.59,4004.0,185.5113,185.5681,185.4164,185.4638,4004.0
2019-03-08 14:15:00,195.63,195.76,195.61,195.76,3050.0,185.5018,185.625,185.4828,185.625,3050.0
2019-03-08 14:20:00,195.72,195.9,195.72,195.9,1500.0,185.5871,185.7578,185.5871,185.7578,1500.0
2019-03-08 14:25:00,195.88,195.92,195.82,195.82,6049.0,185.7388,185.7768,185.6819,185.6819,6049.0
2019-03-08 14:30:00,195.8,195.89,195.77,195.77,4005.0,185.663,185.7483,185.6345,185.6345,4005.0
2019-03-08 14:35:00,195.72,195.8,195.71,195.74,4865.0,185.5871,185.663,185.5776,185.6061,4865.0
2019-03-08 14:40:00,195.75,195.93,195.72,195.89,4114.0,185.6156,185.7862,185.5871,185.7483,4114.0
2019-03-08 14:45:00,195.88,195.97,195.81,195.81,8071.0,185.7388,185.8242,185.6724,185.6724,8071.0
2019-03-08 14:50:00,195.86,196.17,195.86,196.1,16300.0,185.7199,186.0138,185.7199,185.9474,16300.0
2019-03-08 14:55:00,196.15,196.19,195.93,195.94,9653.0,185.9948,186.0328,185.7862,185.7957,9653.0
2019-03-08 15:00:00,195.97,195.97,195.79,195.79,3000.0,185.8242,185.8242,185.6535,185.6535,3000.0
2019-03-08 15:05:00,195.87,196.0,195.73,195.86,7725.0,185.7293,185.8526,185.5966,185.7199,7725.0
2019-03-08 15:10:00,195.79,195.79,195.65,195.74,3467.0,185.6535,185.6535,185.5207,185.6061,3467.0
2019-03-08 15:15:00,195.87,195.87,195.58,195.66,3200.0,185.7293,185.7293,185.4544,185.5302,3200.0
2019-03-08 15:20:00,195.72,195.72,195.63,195.63,3700.0,185.5871,185.5871,185.5018,185.5018,3700.0
2019-03-08 15:25:00,195.65,195.66,195.51,195.51,4863.0,185.5207,185.5302,185.388,185.388,4863.0
2019-03-08 15:30:00,195.51,195.77,195.5,195.74,11177.0,185.388,185.6345,185.3785,185.6061,11177.0
2019-03-08 15:35:00,195.64,195.64,195.43,195.52,6248.0,185.5113,185.5113,185.3121,185.3975,6248.0
2019-03-08 15:40:00,195.54,195.87,195.54,195.87,8102.0,185.4164,185.7293,185.4164,185.7293,8102.0
2019-03-08 15:45:00,195.84,195.92,195.79,195.85,15242.0,185.7009,185.7768,185.6535,185.7104,15242.0
2019-03-08 15:50:00,195.83,196.26,195.82,196.15,11023.0,185.6914,186.0992,185.6819,185.9948,11023.0
2019-03-08 15:55:00,196.15,196.47,196.12,196.33,25661.0,185.9948,186.2983,185.9664,186.1655,25661.0
2019-03-11 09:30:00,197.14,198.23,196.63,197.52,16304.0,186.9336,187.9672,186.45,187.2939,16304.0
2019-03-11 09:35:00,197.73,198.09,197.58,198.09,10003.0,187.493,187.8344,187.3508,187.8344,10003.0
2019-03-11 09:40:00,197.91,197.95,197.38,197.57,3300.0,187.6637,187.7017,187.1612,187.3413,3300.0
2019-03-11 09:45:00,197.57,197.88,197.57,197.84,5011.0,187.3413,187.6353,187.3413,187.5974,5011.0
2019-03-11 09:50:00,197.83,198.21,197.81,198.21,7364.0,187.5879,187.9482,187.5689,187.9482,7364.0
2019-03-11 09:55:00,198.26,198.28,197.98,198.18,8468.0,187.9956,188.0146,187.7301,187.9197,8468.0
2019-03-11 10:00:00,198.15,198.29,198.11,198.18,5889.0,187.8913,188.0241,187.8534,187.9197,5889.0
2019-03-11 10:05:00,198.13,198.13,197.83,197.93,7388.0,187.8723,187.8723,187.5879,187.6827,7388.0
2019-03-11 10:10:00,197.93,197.94,197.68,197.68,10382.0,187.6827,187.6922,187.4456,187.4456,10382.0
2019-03-11 10:15:00,197.68,197.81,197.61,197.65,10302.0,187.4456,187.5689,187.3793,187.4172,10302.0
2019-03-11 10:20:00,197.61,197.76,197.6,197.61,4030.0,187.3793,187.5215,187.3698,187.3793,4030.0
2019-03-11 10:25:00,197.54,197.99,197.54,197.99,3991.0,187.3129,187.7396,187.3129,187.7396,3991.0
2019-03-11 10:30:00,197.99,198.03,197.88,197.95,2900.0,187.7396,187.7775,187.6353,187.7017,2900.0
2019-03-11 10:35:00,197.89,197.97,197.79,197.86,3400.0,187.6448,187.7206,187.5499,187.6163,3400.0
2019-03-11 10:40:00,197.87,197.91,197.82,197.9,2800.0,187.6258,187.6637,187.5784,187.6542,2800.0
2019-03-11 10:45:00,197.91,198.09,197.91,198.08,6686.0,187.6637,187.8344,187.6637,187.8249,6686.0
2019-03-11 10:50:00,198.11,198.52,198.09,198.3,12097.0,187.8534,188.2421,187.8344,188.0335,12097.0
2019-03-11 10:55:00,198.29,198.3,198.15,198.25,6804.0,188.0241,188.0335,187.8913,187.9861,6804.0
2019-03-11 11:00:00,198.3,198.3,198.16,198.21,5030.0,188.0335,188.0335,187.9008,187.9482,5030.0
2019-03-11 11:05:00,198.29,198.47,198.27,198.47,3300.0,188.0241,188.1947,188.0051,188.1947,3300.0
2019-03-11 11:10:00,198.39,198.64,198.39,198.52,5238.0,188.1189,188.3559,188.1189,188.2421,5238.0
2019-03-11 11:15:00,198.5,198.55,198.34,198.34,4000.0,188.2232,188.2706,188.0715,188.0715,4000.0
2019-03-11 11:20:00,198.41,198.44,198.25,198.42,5995.0,188.1378,188.1663,187.9861,188.1473,5995.0
2019-03-11 11:25:00,198.38,198.38,198.26,198.3,2334.0,188.1094,188.1094,187.9956,188.0335,2334.0
2019-03-11 11:30:00,198.3,198.34,198.24,198.26,4000.0,188.0335,188.0715,187.9766,187.9956,4000.0
2019-03-11 11:35:00,198.23,198.51,198.23,198.42,4300.0,187.9672,188.2327,187.9672,188.1473,4300.0
2019-03-11 11:40:00,198.4,198.46,198.34,198.34,2471.0,188.1284,188.1853,188.0715,188.0715,2471.0
2019-03-11 11:45:00,198.25,198.31,198.08,198.1,1800.0,187.9861,188.043,187.8249,187.8439,1800.0
2019-03-11 11:50:00,198.09,198.21,198.06,198.19,6822.0,187.8344,187.9482,187.806,187.9292,6822.0
2019-03-11 11:55:00,198.16,198.2,198.11,198.19,3362.0,187.9008,187.9387,187.8534,187.9292,3362.0
2019-03-11 12:00:00,198.19,198.34,198.14,198.34,6579.0,187.9292,188.0715,187.8818,188.0715,6579.0
2019-03-11 12:05:00,198.33,198.35,198.25,198.27,2030.0,188.062,188.0809,187.9861,188.0051,2030.0
2019-03-11 12:10:00,198.18,198.19,197.94,197.95,1500.0,187.9197,187.9292,187.6922,187.7017,1500.0
2019-03-11 12:15:00,197.93,197.97,197.82,197.83,7664.0,187.6827,187.7206,187.5784,187.5879,7664.0
2019-03-11 12:20:00,197.79,197.9,197.71,197.88,4500.0,187.5499,187.6542,187.4741,187.6353,4500.0
2019-03-11 12:25:00,197.85,198.0,197.83,197.83,3900.0,187.6068,187.7491,187.5879,187.5879,3900.0
2019-03-11 12:30:00,197.83,197.89,197.75,197.78,7810.0,187.5879,187.6448,187.512,187.5405,7810.0
2019-03-11 12:35:00,197.81,197.81,197.71,197.71,1700.0,187.5689,187.5689,187.4741,187.4741,1700.0
2019-03-11 12:40:00,197.69,197.72,197.59,197.62,5150.0,187.4551,187.4836,187.3603,187.3887,5150.0
2019-03-11 12:45:00,197.65,197.69,197.41,197.41,5311.0,187.4172,187.4551,187.1896,187.1896,5311.0
2019-03-11 12:50:00,197.45,197.5,197.41,197.44,6407.0,187.2275,187.275,187.1896,187.2181,6407.0
2019-03-11 12:55:00,197.44,197.46,197.37,197.43,1850.0,187.2181,187.237,187.1517,187.2086,1850.0
2019-03-11 13:00:00,197.46,197.53,197.22,197.22,7081.0,187.237,187.3034,187.0095,187.0095,7081.0
2019-03-11 13:05:00,197.23,197.43,197.16,197.43,11114.0,187.0189,187.2086,186.9526,187.2086,11114.0
2019-03-11 13:10:00,197.47,197.51,197.45,197.48,2848.0,187.2465,187.2844,187.2275,187.256,2848.0
2019-03-11 13:15:00,197.55,197.71,197.49,197.59,6200.0,187.3224,187.4741,187.2655,187.3603,6200.0
2019-03-11 13:20:00,197.48,197.48,197.34,197.34,500.0,187.256,187.256,187.1232,187.1232,500.0
2019-03-11 13:25:00,197.34,197.49,197.34,197.49,4470.0,187.1232,187.2655,187.1232,187.2655,4470.0
2019-03-11 13:30:00,197.47,197.54,197.44,197.54,2200.0,187.2465,187.3129,187.2181,187.3129,2200.0
2019-03-11 13:35:00,197.53,197.59,197.52,197.55,1400.0,187.3034,187.3603,187.2939,187.3224,1400.0
2019-03-11 13:40:00,197.55,197.6,197.49,197.57,2600.0,187.3224,187.3698,187.2655,187.3413,2600.0
2019-03-11 13:45:00,197.51,197.51,197.47,197.51,1000.0,187.2844,187.2844,187.2465,187.2844,1000.0
2019-03-11 13:50:00,197.5,197.58,197.46,197.58,2195.0,187.275,187.3508,187.237,187.3508,2195.0
2019-03-11 13:55:00,197.56,197.6,197.53,197.57,2647.0,187.3318,187.3698,187.3034,187.3413,2647.0
2019-03-11 14:00:00,197.55,197.55,197.43,197.53,2600.0,187.3224,187.3224,187.2086,187.3034,2600.0
2019-03-11 14:05:00,197.61,197.7,197.56,197.61,2123.0,187.3793,187.4646,187.3318,187.3793,2123.0
2019-03-11 14:10:00,197.62,197.62,197.48,197.48,1403.0,187.3887,187.3887,187.256,187.256,1403.0
2019-03-11 14:15:00,197.52,197.54,197.45,197.48,2300.0,187.2939,187.3129,187.2275,187.256,2300.0
2019-03-11 14:20:00,197.47,197.62,197.44,197.59,4600.0,187.2465,187.3887,187.2181,187.3603,4600.0
2019-03-11 14:25:00,197.58,197.59,197.46,197.46,2587.0,187.3508,187.3603,187.237,187.237,2587.0
2019-03-11 14:30:00,197.5,197.67,197.48,197.62,7221.0,187.275,187.4362,187.256,187.3887,7221.0
2019-03-11 14:35:00,197.58,197.74,197.54,197.69,1600.0,187.3508,187.5025,187.3129,187.4551,1600.0
2019-03-11 14:40:00,197.68,197.68,197.52,197.54,26701.0,187.4456,187.4456,187.2939,187.3129,26701.0
2019-03-11 14:45:00,197.5,197.5,197.33,197.36,2622.0,187.275,187.275,187.1138,187.1422,2622.0
2019-03-11 14:50:00,197.37,197.41,197.28,197.28,9579.0,187.1517,187.1896,187.0663,187.0663,9579.0
2019-03-11 14:55:00,197.26,197.33,197.23,197.3,17162.0,187.0474,187.1138,187.0189,187.0853,17162.0
2019-03-11 15:00:00,197.3,197.32,197.26,197.32,6849.0,187.0853,187.1043,187.0474,187.1043,6849.0
2019-03-11 15:05:00,197.26,197.33,197.26,197.31,7721.0,187.0474,187.1138,187.0474,187.0948,7721.0
2019-03-11 15:10:00,197.29,197.33,197.28,197.31,6560.0,187.0758,187.1138,187.0663,187.0948,6560.0
2019-03-11 15:15:00,197.32,197.34,197.27,197.3,6534.0,187.1043,187.1232,187.0569,187.0853,6534.0
2019-03-11 15:20:00,197.29,197.44,197.26,197.44,14556.0,187.0758,187.2181,187.0474,187.2181,14556.0
2019-03-11 15:25:00,197.39,197.4,197.21,197.24,8135.0,187.1706,187.1801,187.0,187.0284,8135.0
2019-03-11 15:30:00,197.29,197.34,197.24,197.32,5406.0,187.0758,187.1232,187.0284,187.1043,5406.0
2019-03-11 15:35:00,197.33,197.46,197.32,197.35,23525.0,187.1138,187.237,187.1043,187.1327,23525.0
2019-03-11 15:40:00,197.35,197.35,197.03,197.05,20446.0,187.1327,187.1327,186.8293,186.8483,20446.0
2019-03-11 15:45:00,197.05,197.32,197.05,197.3,20832.0,186.8483,187.1043,186.8483,187.0853,20832.0
2019-03-11 15:50:00,197.29,197.3,197.13,197.14,23652.0,187.0758,187.0853,186.9241,186.9336,23652.0
2019-03-11 15:55:00,197.16,197.3,197.12,197.25,43777.0,186.9526,187.0853,186.9146,187.0379,43777.0
2019-03-12 09:30:00,197.8,197.91,197.46,197.46,13132.0,187.5594,187.6637,187.237,187.237,13132.0
2019-03-12 09:35:00,197.7,198.01,197.59,197.92,4394.0,187.4646,187.7586,187.3603,187.6732,4394.0
2019-03-12 09:40:00,197.93,198.06,197.63,197.63,3931.0,187.6827,187.806,187.3982,187.3982,3931.0
2019-03-12 09:45:00,197.64,197.73,197.44,197.73,4149.0,187.4077,187.493,187.2181,187.493,4149.0
2019-03-12 09:50:00,197.74,197.79,197.5,197.74,4395.0,187.5025,187.5499,187.275,187.5025,4395.0
2019-03-12 09:55:00,197.73,197.93,197.69,197.8,4479.0,187.493,187.6827,187.4551,187.5594,4479.0
2019-03-12 10:00:00,197.74,197.96,197.69,197.92,5301.0,187.5025,187.7111,187.4551,187.6732,5301.0
2019-03-12 10:05:00,197.92,197.94,197.75,197.83,8028.0,187.6732,187.6922,187.512,187.5879,8028.0
2019-03-12 10:10:00,197.74,197.77,197.49,197.5,4465.0,187.5025,187.531,187.2655,187.275,4465.0
2019-03-12 10:15:00,197.49,197.5,197.32,197.44,6603.0,187.2655,187.275,187.1043,187.2181,6603.0
2019-03-12 10:20:00,197.42,197.44,197.26,197.31,8340.0,187.1991,187.2181,187.0474,187.0948,8340.0
2019-03-12 10:25:00,197.26,197.46,197.18,197.3,38592.0,187.0474,187.237,186.9715,187.0853,38592.0
2019-03-12 10:30:00,197.31,197.86,197.31,197.75,13231.0,187.0948,187.6163,187.0948,187.512,13231.0
2019-03-12 10:35:00,197.78,197.82,197.66,197.7,6843.0,187.5405,187.5784,187.4267,187.4646,6843.0
2019-03-12 10:40:00,197.69,197.92,197.67,197.78,10310.0,187.4551,187.6732,187.4362,187.5405,10310.0
2019-03-12 10:45:00,197.78,198.15,197.78,198.15,6486.0,187.5405,187.8913,187.5405,187.8913,6486.0
2019-03-12 10:50:00,198.13,198.41,198.11,198.41,8503.0,187.8723,188.1378,187.8534,188.1378,8503.0
2019-03-12 10:55:00,198.39,198.41,198.16,198.16,3129.0,188.1189,188.1378,187.9008,187.9008,3129.0
2019-03-12 11:00:00,198.19,198.19,197.97,198.0,7712.0,187.9292,187.9292,187.7206,187.7491,7712.0
2019-03-12 11:05:00,197.96,198.01,197.61,197.71,8903.0,187.7111,187.7586,187.3793,187.4741,8903.0
2019-03-12 11:10:00,197.75,197.75,197.42,197.47,7512.0,187.512,187.512,187.1991,187.2465,7512.0
2019-03-12 11:15:00,197.46,197.59,197.44,197.5,11082.0,187.237,187.3603,187.2181,187.275,11082.0
2019-03-12 11:20:00,197.48,197.69,197.48,197.56,8149.0,187.256,187.4551,187.256,187.3318,8149.0
2019-03-12 11:25:00,197.51,197.55,197.35,197.55,5427.0,187.2844,187.3224,187.1327,187.3224,5427.0
2019-03-12 11:30:00,197.51,197.63,197.45,197.6,4863.0,187.2844,187.3982,187.2275,187.3698,4863.0
2019-03-12 11:35:00,197.63,197.75,197.63,197.68,2859.0,187.3982,187.512,187.3982,187.4456,2859.0
2019-03-12 11:40:00,197.69,197.8,197.59,197.8,3686.0,187.4551,187.5594,187.3603,187.5594,3686.0
2019-03-12 11:45:00,197.75,197.77,197.6,197.66,2800.0,187.512,187.531,187.3698,187.4267,2800.0
2019-03-12 11:50:00,197.66,197.8,197.62,197.75,6591.0,187.4267,187.5594,187.3887,187.512,6591.0
2019-03-12 11:55:00,197.74,197.77,197.6,197.66,9417.0,187.5025,187.531,187.3698,187.4267,9417.0
2019-03-12 12:00:00,197.63,197.69,197.54,197.57,5928.0,187.3982,187.4551,187.3129,187.3413,5928.0
2019-03-12 12:05:00,197.56,197.6,197.48,197.48,2760.0,187.3318,187.3698,187.256,187.256,2760.0
2019-03-12 12:10:00,197.5,197.62,197.49,197.59,3775.0,187.275,187.3887,187.2655,187.3603,3775.0
2019-03-12 12:15:00,197.61,197.71,197.58,197.67,3304.0,187.3793,187.4741,187.3508,187.4362,3304.0
2019-03-12 12:20:00,197.66,197.95,197.65,197.9,11907.0,187.4267,187.7017,187.4172,187.6542,11907.0
2019-03-12 12:25:00,197.94,197.95,197.78,197.83,3702.0,187.6922,187.7017,187.5405,187.5879,3702.0
2019-03-12 12:30:00,197.85,197.86,197.74,197.75,3500.0,187.6068,187.6163,187.5025,187.512,3500.0
2019-03-12 12:35:00,197.75,197.77,197.62,197.63,19102.0,187.512,187.531,187.3887,187.3982,19102.0
2019-03-12 12:40:00,197.63,197.69,197.56,197.66,8941.0,187.3982,187.4551,187.3318,187.4267,8941.0
2019-03-12 12:45:00,197.68,197.86,197.68,197.75,4267.0,187.4456,187.6163,187.4456,187.512,4267.0
2019-03-12 12:50:00,197.77,197.81,197.64,197.81,5525.0,187.531,187.5689,187.4077,187.5689,5525.0
2019-03-12 12:55:00,197.86,197.94,197.83,197.94,6672.0,187.6163,187.6922,187.5879,187.6922,6672.0
2019-03-12 13:00:00,197.94,198.06,197.88,197.96,5600.0,187.6922,187.806,187.6353,187.7111,5600.0
2019-03-12 13:05:00,197.97,198.13,197.97,198.13,4591.0,187.7206,187.8723,187.7206,187.8723,4591.0
2019-03-12 13:10:00,198.15,198.15,197.84,197.93,6557.0,187.8913,187.8913,187.5974,187.6827,6557.0
2019-03-12 13:15:00,197.92,198.1,197.9,198.1,6395.0,187.6732,187.8439,187.6542,187.8439,6395.0
2019-03-12 13:20:00,198.09,198.13,198.04,198.07,2863.0,187.8344,187.8723,187.787,187.8154,2863.0
2019-03-12 13:25:00,198.1,198.14,198.01,198.07,7356.0,187.8439,187.8818,187.7586,187.8154,7356.0
2019-03-12 13:30:00,198.07,198.07,197.85,197.98,5424.0,187.8154,187.8154,187.6068,187.7301,5424.0
2019-03-12 13:35:00,197.99,198.04,197.98,198.03,5067.0,187.7396,187.787,187.7301,187.7775,5067.0
2019-03-12 13:40:00,198.03,198.12,198.01,198.01,5965.0,187.7775,187.8629,187.7586,187.7586,5965.0
2019-03-12 13:45:00,198.0,198.08,197.99,198.08,4790.0,187.7491,187.8249,187.7396,187.8249,4790.0
2019-03-12 13:50:00,198.08,198.23,198.03,198.2,5863.0,187.8249,187.9672,187.7775,187.9387,5863.0
2019-03-12 13:55:00,198.18,198.2,198.14,198.16,6919.0,187.9197,187.9387,187.8818,187.9008,6919.0
2019-03-12 14:00:00,198.2,198.23,198.18,198.23,3643.0,187.9387,187.9672,187.9197,187.9672,3643.0
2019-03-12 14:05:00,198.24,198.29,198.22,198.27,3861.0,187.9766,188.0241,187.9577,188.0051,3861.0
2019-03-12 14:10:00,198.3,198.33,198.12,198.28,12419.0,188.0335,188.062,187.8629,188.0146,12419.0
2019-03-12 14:15:00,198.27,198.31,198.23,198.29,3744.0,188.0051,188.043,187.9672,188.0241,3744.0
2019-03-12 14:20:00,198.27,198.28,198.07,198.11,2782.0,188.0051,188.0146,187.8154,187.8534,2782.0
2019-03-12 14:25:00,198.09,198.09,197.88,197.92,4161.0,187.8344,187.8344,187.6353,187.6732,4161.0
2019-03-12 14:30:00,197.95,197.96,197.89,197.93,2734.0,187.7017,187.7111,187.6448,187.6827,2734.0
2019-03-12 14:35:00,197.91,197.92,197.82,197.83,3048.0,187.6637,187.6732,187.5784,187.5879,3048.0
2019-03-12 14:40:00,197.83,197.9,197.81,197.86,4816.0,187.5879,187.6542,187.5689,187.6163,4816.0
2019-03-12 14:45:00,197.83,197.97,197.83,197.97,6109.0,187.5879,187.7206,187.5879,187.7206,6109.0
2019-03-12 14:50:00,197.96,197.98,197.86,197.9,4734.0,187.7111,187.7301,187.6163,187.6542,4734.0
2019-03-12 14:55:00,197.91,198.1,197.91,198.1,6509.0,187.6637,187.8439,187.6637,187.8439,6509.0
2019-03-12 15:00:00,198.07,198.14,197.88,198.06,6007.0,187.8154,187.8818,187.6353,187.806,6007.0
2019-03-12 15:05:00,198.09,198.24,198.01,198.24,3926.0,187.8344,187.9766,187.7586,187.9766,3926.0
2019-03-12 15:10:00,198.22,198.22,198.0,198.0,4678.0,187.9577,187.9577,187.7491,187.7491,4678.0
2019-03-12 15:15:00,197.99,197.99,197.76,197.76,6661.0,187.7396,187.7396,187.5215,187.5215,6661.0
2019-03-12 15:20:00,197.77,197.83,197.66,197.78,6067.0,187.531,187.5879,187.4267,187.5405,6067.0
2019-03-12 15:25:00,197.85,197.96,197.81,197.89,7020.0,187.6068,187.7111,187.5689,187.6448,7020.0
2019-03-12 15:30:00,197.89,197.89,197.73,197.85,5851.0,187.6448,187.6448,187.493,187.6068,5851.0
2019-03-12 15:35:00,197.83,197.84,197.69,197.78,8442.0,187.5879,187.5974,187.4551,187.5405,8442.0
2019-03-12 15:40:00,197.76,198.02,197.72,197.99,14936.0,187.5215,187.768,187.4836,187.7396,14936.0
2019-03-12 15:45:00,197.99,198.1,197.88,197.9,13886.0,187.7396,187.8439,187.6353,187.6542,13886.0
2019-03-12 15:50:00,197.87,197.89,197.73,197.76,14418.0,187.6258,187.6448,187.493,187.5215,14418.0
2019-03-12 15:55:00,197.69,197.69,197.33,197.54,69862.0,187.4551,187.4551,187.1138,187.3129,69862.0
2019-03-13 09:30:00,196.87,198.77,196.61,198.16,15447.0,186.6776,188.4792,186.431,187.9008,15447.0
2019-03-13 09:35:00,198.17,198.26,197.94,198.26,6000.0,187.9103,187.9956,187.6922,187.9956,6000.0
2019-03-13 09:40:00,198.27,198.77,198.16,198.77,4914.0,188.0051,188.4792,187.9008,188.4792,4914.0
2019-03-13 09:45:00,198.84,199.04,198.8,198.82,3500.0,188.5456,188.7352,188.5077,188.5266,3500.0
2019-03-13 09:50:00,198.88,199.29,198.85,199.18,4500.0,188.5835,188.9723,188.5551,188.868,4500.0
2019-03-13 09:55:00,199.16,199.22,198.98,198.98,2992.0,188.849,188.9059,188.6783,188.6783,2992.0
2019-03-13 10:00:00,199.09,199.15,198.9,199.04,4602.0,188.7826,188.8395,188.6025,188.7352,4602.0
2019-03-13 10:05:00,198.96,198.96,198.53,198.53,2200.0,188.6594,188.6594,188.2516,188.2516,2200.0
2019-03-13 10:10:00,198.56,198.99,198.56,198.99,5480.0,188.2801,188.6878,188.2801,188.6878,5480.0
2019-03-13 10:15:00,199.05,199.08,198.99,198.99,3021.0,188.7447,188.7732,188.6878,188.6878,3021.0
2019-03-13 10:20:00,198.98,199.29,198.98,199.19,5900.0,188.6783,188.9723,188.6783,188.8775,5900.0
2019-03-13 10:25:00,199.13,199.15,198.88,198.96,4668.0,188.8206,188.8395,188.5835,188.6594,4668.0
2019-03-13 10:30:00,199.0,199.0,198.85,198.96,3465.0,188.6973,188.6973,188.5551,188.6594,3465.0
2019-03-13 10:35:00,199.0,199.04,198.85,198.93,2297.0,188.6973,188.7352,188.5551,188.6309,2297.0
2019-03-13 10:40:00,198.86,198.91,198.7,198.76,1700.0,188.5645,188.612,188.4128,188.4697,1700.0
2019-03-13 10:45:00,198.84,199.02,198.83,199.0,4604.0,188.5456,188.7163,188.5361,188.6973,4604.0
2019-03-13 10:50:00,199.01,199.13,198.93,199.09,18841.0,188.7068,188.8206,188.6309,188.7826,18841.0
2019-03-13 10:55:00,199.09,199.24,198.95,199.0,10530.0,188.7826,188.9249,188.6499,188.6973,10530.0
2019-03-13 11:00:00,199.01,199.29,199.01,199.27,4656.0,188.7068,188.9723,188.7068,188.9533,4656.0
2019-03-13 11:05:00,199.27,199.46,199.25,199.45,6800.0,188.9533,189.1335,188.9344,189.124,6800.0
2019-03-13 11:10:00,199.43,199.46,199.26,199.26,5984.0,189.105,189.1335,188.9438,188.9438,5984.0
2019-03-13 11:15:00,199.31,199.34,199.23,199.23,6400.0,188.9912,189.0197,188.9154,188.9154,6400.0
2019-03-13 11:20:00,199.21,199.21,199.06,199.09,6589.0,188.8964,188.8964,188.7542,188.7826,6589.0
2019-03-13 11:25:00,199.11,199.12,199.01,199.1,7767.0,188.8016,188.8111,188.7068,188.7921,7767.0
2019-03-13 11:30:00,199.12,199.13,198.92,199.09,40879.0,188.8111,188.8206,188.6214,188.7826,40879.0
2019-03-13 11:35:00,199.07,199.07,198.96,198.99,3014.0,188.7637,188.7637,188.6594,188.6878,3014.0
2019-03-13 11:40:00,199.0,199.04,198.81,198.86,2656.0,188.6973,188.7352,188.5171,188.5645,2656.0
2019-03-13 11:45:00,198.82,198.9,198.79,198.9,2645.0,188.5266,188.6025,188.4982,188.6025,2645.0
2019-03-13 11:50:00,198.93,199.06,198.86,199.05,3200.0,188.6309,188.7542,188.5645,188.7447,3200.0
2019-03-13 11:55:00,199.08,199.11,198.98,199.11,5303.0,188.7732,188.8016,188.6783,188.8016,5303.0
2019-03-13 12:00:00,199.07,199.1,198.94,199.04,12047.0,188.7637,188.7921,188.6404,188.7352,12047.0
2019-03-13 12:05:00,199.1,199.17,198.92,198.92,4880.0,188.7921,188.8585,188.6214,188.6214,4880.0
2019-03-13 12:10:00,198.99,199.1,198.95,199.09,5453.0,188.6878,188.7921,188.6499,188.7826,5453.0
2019-03-13 12:15:00,199.07,199.07,198.89,198.89,2695.0,188.7637,188.7637,188.593,188.593,2695.0
2019-03-13 12:20:00,198.91,198.91,198.77,198.83,2600.0,188.612,188.612,188.4792,188.5361,2600.0
2019-03-13 12:25:00,198.84,198.85,198.74,198.78,4400.0,188.5456,188.5551,188.4508,188.4887,4400.0
2019-03-13 12:30:00,198.78,198.92,198.7,198.92,10287.0,188.4887,188.6214,188.4128,188.6214,10287.0
2019-03-13 12:35:00,198.89,198.96,198.86,198.88,9928.0,188.593,188.6594,188.5645,188.5835,9928.0
2019-03-13 12:40:00,198.88,199.05,198.86,199.02,4924.0,188.5835,188.7447,188.5645,188.7163,4924.0
2019-03-13 12:45:00,199.03,199.06,198.78,198.81,15183.0,188.7257,188.7542,188.4887,188.5171,15183.0
2019-03-13 12:50:00,198.8,198.95,198.76,198.82,12452.0,188.5077,188.6499,188.4697,188.5266,12452.0
2019-03-13 12:55:00,198.79,198.95,198.79,198.93,6742.0,188.4982,188.6499,188.4982,188.6309,6742.0
2019-03-13 13:00:00,198.96,199.07,198.94,199.07,15780.0,188.6594,188.7637,188.6404,188.7637,15780.0
2019-03-13 13:05:00,199.04,199.1,199.02,199.05,8334.0,188.7352,188.7921,188.7163,188.7447,8334.0
2019-03-13 13:10:00,199.05,199.25,199.03,199.25,11519.0,188.7447,188.9344,188.7257,188.9344,11519.0
2019-03-13 13:15:00,199.23,199.32,199.23,199.25,5073.0,188.9154,189.0007,188.9154,188.9344,5073.0
2019-03-13 13:20:00,199.22,199.37,199.21,199.37,3349.0,188.9059,189.0481,188.8964,189.0481,3349.0
2019-03-13 13:25:00,199.4,199.43,199.29,199.36,5071.0,189.0766,189.105,188.9723,189.0387,5071.0
2019-03-13 13:30:00,199.35,199.48,199.31,199.43,2810.0,189.0292,189.1524,188.9912,189.105,2810.0
2019-03-13 13:35:00,199.43,199.59,199.41,199.59,3500.0,189.105,189.2568,189.0861,189.2568,3500.0
2019-03-13 13:40:00,199.61,199.61,199.48,199.53,2900.0,189.2757,189.2757,189.1524,189.1999,2900.0
2019-03-13 13:45:00,199.48,199.52,199.42,199.49,2514.0,189.1524,189.1904,189.0956,189.1619,2514.0
2019-03-13 13:50:00,199.52,199.68,199.47,199.68,3527.0,189.1904,189.3421,189.143,189.3421,3527.0
2019-03-13 13:55:00,199.68,199.72,199.62,199.7,4495.0,189.3421,189.38,189.2852,189.3611,4495.0
2019-03-13 14:00:00,199.68,199.85,199.64,199.83,3098.0,189.3421,189.5033,189.3042,189.4843,3098.0
2019-03-13 14:05:00,199.88,199.98,199.85,199.94,3452.0,189.5317,189.6266,189.5033,189.5886,3452.0
2019-03-13 14:10:00,199.9,199.9,199.73,199.87,2400.0,189.5507,189.5507,189.3895,189.5223,2400.0
2019-03-13 14:15:00,199.82,199.88,199.82,199.84,2798.0,189.4748,189.5317,189.4748,189.4938,2798.0
2019-03-13 14:20:00,199.84,199.84,199.74,199.75,2800.0,189.4938,189.4938,189.399,189.4085,2800.0
2019-03-13 14:25:00,199.8,199.86,199.73,199.85,3200.0,189.4559,189.5128,189.3895,189.5033,3200.0
2019-03-13 14:30:00,199.82,199.83,199.63,199.79,5921.0,189.4748,189.4843,189.2947,189.4464,5921.0
2019-03-13 14:35:00,199.77,199.8,199.67,199.75,4055.0,189.4274,189.4559,189.3326,189.4085,4055.0
2019-03-13 14:40:00,199.76,199.76,199.57,199.57,5428.0,189.4179,189.4179,189.2378,189.2378,5428.0
2019-03-13 14:45:00,199.57,199.57,199.35,199.57,27099.0,189.2378,189.2378,189.0292,189.2378,27099.0
2019-03-13 14:50:00,199.54,199.74,199.41,199.74,9382.0,189.2093,189.399,189.0861,189.399,9382.0
2019-03-13 14:55:00,199.68,199.92,199.67,199.87,7068.0,189.3421,189.5697,189.3326,189.5223,7068.0
2019-03-13 15:00:00,199.82,199.91,199.72,199.84,7336.0,189.4748,189.5602,189.38,189.4938,7336.0
2019-03-13 15:05:00,199.84,199.86,199.61,199.63,5352.0,189.4938,189.5128,189.2757,189.2947,5352.0
2019-03-13 15:10:00,199.66,199.68,199.47,199.48,6491.0,189.3231,189.3421,189.143,189.1524,6491.0
2019-03-13 15:15:00,199.48,199.72,199.47,199.59,8236.0,189.1524,189.38,189.143,189.2568,8236.0
2019-03-13 15:20:00,199.57,199.76,199.44,199.72,24911.0,189.2378,189.4179,189.1145,189.38,24911.0
2019-03-13 15:25:00,199.72,199.98,199.72,199.89,10299.0,189.38,189.6266,189.38,189.5412,10299.0
2019-03-13 15:30:00,199.83,200.01,199.79,199.98,12785.0,189.4843,189.655,189.4464,189.6266,12785.0
2019-03-13 15:35:00,199.97,200.12,199.91,200.08,11549.0,189.6171,189.7593,189.5602,189.7214,11549.0
2019-03-13 15:40:00,200.07,200.1,199.9,200.09,14901.0,189.7119,189.7403,189.5507,189.7309,14901.0
2019-03-13 15:45:00,200.12,200.14,199.63,199.63,16733.0,189.7593,189.7783,189.2947,189.2947,16733.0
2019-03-13 15:50:00,199.68,199.81,199.61,199.63,19047.0,189.3421,189.4654,189.2757,189.2947,19047.0
2019-03-13 15:55:00,199.65,199.8,199.5,199.71,56160.0,189.3136,189.4559,189.1714,189.3705,56160.0
2019-03-14 09:30:00,199.79,200.22,198.98,200.22,19644.0,189.4464,189.8541,188.6783,189.8541,19644.0
2019-03-14 09:35:00,200.08,200.22,199.39,199.42,7175.0,189.7214,189.8541,189.0671,189.0956,7175.0
2019-03-14 09:40:00,199.43,199.5,199.08,199.11,11501.0,189.105,189.1714,188.7732,188.8016,11501.0
2019-03-14 09:45:00,199.28,199.93,199.15,199.8,75072.0,188.9628,189.5791,188.8395,189.4559,75072.0
2019-03-14 09:50:00,199.74,200.26,199.6,200.11,40146.0,189.399,189.8921,189.2662,189.7498,40146.0
2019-03-14 09:55:00,200.11,200.37,200.1,200.27,9290.0,189.7498,189.9964,189.7403,189.9015,9290.0
2019-03-14 10:00:00,200.23,200.23,199.8,199.9,17584.0,189.8636,189.8636,189.4559,189.5507,17584.0
2019-03-14 10:05:00,199.86,200.0,199.72,199.98,42459.0,189.5128,189.6455,189.38,189.6266,42459.0
2019-03-14 10:10:00,199.96,200.06,199.8,199.85,19546.0,189.6076,189.7024,189.4559,189.5033,19546.0
2019-03-14 10:15:00,199.86,200.38,199.83,200.36,7645.0,189.5128,190.0058,189.4843,189.9869,7645.0
2019-03-14 10:20:00,200.43,200.65,200.42,200.65,5197.0,190.0533,190.2619,190.0438,190.2619,5197.0
2019-03-14 10:25:00,200.5,200.96,200.5,200.96,5352.0,190.1196,190.5558,190.1196,190.5558,5352.0
2019-03-14 10:30:00,200.89,201.28,200.8,201.02,9737.0,190.4894,190.8593,190.4041,190.6127,9737.0
2019-03-14 10:35:00,200.99,201.11,200.84,200.94,5119.0,190.5843,190.6981,190.442,190.5369,5119.0
2019-03-14 10:40:00,201.07,201.07,200.79,200.95,5595.0,190.6601,190.6601,190.3946,190.5463,5595.0
2019-03-14 10:45:00,200.91,201.01,200.82,200.87,8117.0,190.5084,190.6032,190.4231,190.4705,8117.0
2019-03-14 10:50:00,200.9,200.95,200.81,200.89,7815.0,190.4989,190.5463,190.4136,190.4894,7815.0
2019-03-14 10:55:00,200.93,201.3,200.89,201.15,7781.0,190.5274,190.8782,190.4894,190.736,7781.0
2019-03-14 11:00:00,201.17,201.25,200.88,200.99,5218.0,190.7549,190.8308,190.48,190.5843,5218.0
2019-03-14 11:05:00,201.01,201.03,200.88,200.88,7650.0,190.6032,190.6222,190.48,190.48,7650.0
2019-03-14 11:10:00,200.81,201.02,200.71,200.98,4100.0,190.4136,190.6127,190.3188,190.5748,4100.0
2019-03-14 11:15:00,200.94,201.09,200.84,200.98,6500.0,190.5369,190.6791,190.442,190.5748,6500.0
2019-03-14 11:20:00,201.04,201.17,201.0,201.15,5934.0,190.6317,190.7549,190.5938,190.736,5934.0
2019-03-14 11:25:00,201.13,201.13,200.96,201.06,5000.0,190.717,190.717,190.5558,190.6506,5000.0
2019-03-14 11:30:00,201.1,201.15,200.95,201.13,10489.0,190.6886,190.736,190.5463,190.717,10489.0
2019-03-14 11:35:00,201.1,201.12,200.96,201.11,28700.0,190.6886,190.7075,190.5558,190.6981,28700.0
2019-03-14 11:40:00,201.1,201.33,201.05,201.33,9858.0,190.6886,190.9067,190.6412,190.9067,9858.0
2019-03-14 11:45:00,201.33,201.52,201.3,201.52,6331.0,190.9067,191.0868,190.8782,191.0868,6331.0
2019-03-14 11:50:00,201.5,201.57,201.45,201.55,4450.0,191.0679,191.1342,191.0205,191.1153,4450.0
2019-03-14 11:55:00,201.55,201.65,201.54,201.56,8516.0,191.1153,191.2101,191.1058,191.1248,8516.0
2019-03-14 12:00:00,201.55,201.55,201.18,201.21,5803.0,191.1153,191.1153,190.7644,190.7929,5803.0
2019-03-14 12:05:00,201.19,201.27,201.13,201.25,4914.0,190.7739,190.8498,190.717,190.8308,4914.0
2019-03-14 12:10:00,201.23,201.27,201.21,201.27,3900.0,190.8118,190.8498,190.7929,190.8498,3900.0
2019-03-14 12:15:00,201.3,201.49,201.27,201.36,4811.0,190.8782,191.0584,190.8498,190.9351,4811.0
2019-03-14 12:20:00,201.37,201.39,201.2,201.2,4883.0,190.9446,190.9636,190.7834,190.7834,4883.0
2019-03-14 12:25:00,201.18,201.28,201.18,201.24,3875.0,190.7644,190.8593,190.7644,190.8213,3875.0
2019-03-14 12:30:00,201.26,201.32,201.22,201.25,4200.0,190.8403,190.8972,190.8024,190.8308,4200.0
2019-03-14 12:35:00,201.22,201.38,201.21,201.21,3950.0,190.8024,190.9541,190.7929,190.7929,3950.0
2019-03-14 12:40:00,201.19,201.38,201.19,201.24,9897.0,190.7739,190.9541,190.7739,190.8213,9897.0
2019-03-14 12:45:00,201.25,201.28,201.14,201.15,5061.0,190.8308,190.8593,190.7265,190.736,5061.0
2019-03-14 12:50:00,201.14,201.14,200.92,201.03,16868.0,190.7265,190.7265,190.5179,190.6222,16868.0
2019-03-14 12:55:00,201.03,201.07,200.91,200.97,2886.0,190.6222,190.6601,190.5084,190.5653,2886.0
2019-03-14 13:00:00,200.95,200.96,200.8,200.85,5410.0,190.5463,190.5558,190.4041,190.4515,5410.0
2019-03-14 13:05:00,200.87,200.93,200.8,200.93,15157.0,190.4705,190.5274,190.4041,190.5274,15157.0
2019-03-14 13:10:00,200.97,201.03,200.87,200.87,14460.0,190.5653,190.6222,190.4705,190.4705,14460.0
2019-03-14 13:15:00,200.87,200.88,200.74,200.87,3023.0,190.4705,190.48,190.3472,190.4705,3023.0
2019-03-14 13:20:00,200.89,200.9,200.8,200.85,5957.0,190.4894,190.4989,190.4041,190.4515,5957.0
2019-03-14 13:25:00,200.87,200.95,200.85,200.92,3450.0,190.4705,190.5463,190.4515,190.5179,3450.0
2019-03-14 13:30:00,200.91,200.96,200.82,200.92,11963.0,190.5084,190.5558,190.4231,190.5179,11963.0
2019-03-14 13:35:00,200.92,201.06,200.85,201.02,12214.0,190.5179,190.6506,190.4515,190.6127,12214.0
2019-03-14 13:40:00,200.99,201.0,200.89,200.94,3187.0,190.5843,190.5938,190.4894,190.5369,3187.0
2019-03-14 13:45:00,200.93,201.01,200.82,200.97,17001.0,190.5274,190.6032,190.4231,190.5653,17001.0
2019-03-14 13:50:00,201.01,201.03,200.9,200.95,31913.0,190.6032,190.6222,190.4989,190.5463,31913.0
2019-03-14 13:55:00,200.92,201.04,200.91,200.99,15316.0,190.5179,190.6317,190.5084,190.5843,15316.0
2019-03-14 14:00:00,201.04,201.1,200.99,201.02,6651.0,190.6317,190.6886,190.5843,190.6127,6651.0
2019-03-14 14:05:00,201.11,201.11,200.92,200.97,11141.0,190.6981,190.6981,190.5179,190.5653,11141.0
2019-03-14 14:10:00,200.98,201.08,200.96,201.0,6371.0,190.5748,190.6696,190.5558,190.5938,6371.0
2019-03-14 14:15:00,200.94,201.0,200.9,200.95,12045.0,190.5369,190.5938,190.4989,190.5463,12045.0
2019-03-14 14:20:00,200.97,201.18,200.95,201.12,7007.0,190.5653,190.7644,190.5463,190.7075,7007.0
2019-03-14 14:25:00,201.13,201.13,200.98,201.04,3728.0,190.717,190.717,190.5748,190.6317,3728.0
2019-03-14 14:30:00,200.96,201.0,200.9,200.97,4000.0,190.5558,190.5938,190.4989,190.5653,4000.0
2019-03-14 14:35:00,200.97,201.02,200.93,200.98,17080.0,190.5653,190.6127,190.5274,190.5748,17080.0
2019-03-14 14:40:00,201.0,201.05,200.97,200.98,7283.0,190.5938,190.6412,190.5653,190.5748,7283.0
2019-03-14 14:45:00,201.0,201.07,200.96,200.98,6550.0,190.5938,190.6601,190.5558,190.5748,6550.0
2019-03-14 14:50:00,201.0,201.13,200.96,201.09,9401.0,190.5938,190.717,190.5558,190.6791,9401.0
2019-03-14 14:55:00,201.1,201.3,201.09,201.3,5238.0,190.6886,190.8782,190.6791,190.8782,5238.0
2019-03-14 15:00:00,201.31,201.36,201.15,201.22,5602.0,190.8877,190.9351,190.736,190.8024,5602.0
2019-03-14 15:05:00,201.25,201.35,201.25,201.32,7038.0,190.8308,190.9256,190.8308,190.8972,7038.0
2019-03-14 15:10:00,201.35,201.54,201.34,201.44,7960.0,190.9256,191.1058,190.9161,191.011,7960.0
2019-03-14 15:15:00,201.45,201.46,201.37,201.46,7699.0,191.0205,191.0299,190.9446,191.0299,7699.0
2019-03-14 15:20:00,201.46,201.5,201.41,201.5,6611.0,191.0299,191.0679,190.9825,191.0679,6611.0
2019-03-14 15:25:00,201.52,201.65,201.5,201.52,21148.0,191.0868,191.2101,191.0679,191.0868,21148.0
2019-03-14 15:30:00,201.53,201.57,201.44,201.47,12782.0,191.0963,191.1342,191.011,191.0394,12782.0
2019-03-14 15:35:00,201.44,201.65,201.44,201.62,15945.0,191.011,191.2101,191.011,191.1817,15945.0
2019-03-14 15:40:00,201.61,201.64,201.57,201.61,9852.0,191.1722,191.2006,191.1342,191.1722,9852.0
2019-03-14 15:45:00,201.59,201.6,201.53,201.58,17622.0,191.1532,191.1627,191.0963,191.1437,17622.0
2019-03-14 15:50:00,201.59,201.6,201.47,201.48,22582.0,191.1532,191.1627,191.0394,191.0489,22582.0
2019-03-14 15:55:00,201.46,201.65,201.22,201.59,94777.0,191.0299,191.2101,190.8024,191.1532,94777.0
2019-03-15 09:30:00,201.65,201.65,200.39,200.9,335853.0,191.2101,191.2101,190.0153,190.4989,335853.0
2019-03-15 09:35:00,200.76,201.38,200.6,201.38,7928.0,190.3662,190.9541,190.2145,190.9541,7928.0
2019-03-15 09:40:00,201.35,201.41,200.97,201.18,4351.0,190.9256,190.9825,190.5653,190.7644,4351.0
2019-03-15 09:45:00,201.23,201.65,201.14,201.64,35025.0,190.8118,191.2101,190.7265,191.2006,35025.0
2019-03-15 09:50:00,201.56,201.65,201.45,201.52,19838.0,191.1248,191.2101,191.0205,191.0868,19838.0
2019-03-15 09:55:00,201.49,202.13,201.46,202.1,126825.0,191.0584,191.6652,191.0299,191.6368,126825.0
2019-03-15 10:00:00,202.0,202.05,201.65,201.94,14907.0,191.542,191.5894,191.2101,191.4851,14907.0
2019-03-15 10:05:00,201.99,202.04,201.89,201.91,5357.0,191.5325,191.5799,191.4377,191.4566,5357.0
2019-03-15 10:10:00,201.91,202.02,201.74,201.86,10379.0,191.4566,191.5609,191.2954,191.4092,10379.0
2019-03-15 10:15:00,201.82,202.04,201.61,201.96,41429.0,191.3713,191.5799,191.1722,191.504,41429.0
2019-03-15 10:20:00,202.01,202.21,201.94,202.06,3900.0,191.5515,191.7411,191.4851,191.5989,3900.0
2019-03-15 10:25:00,202.0,202.08,201.89,201.91,3200.0,191.542,191.6178,191.4377,191.4566,3200.0
2019-03-15 10:30:00,202.01,202.14,202.0,202.0,4005.0,191.5515,191.6747,191.542,191.542,4005.0
2019-03-15 10:35:00,201.89,201.9,201.66,201.82,11723.0,191.4377,191.4472,191.2196,191.3713,11723.0
2019-03-15 10:40:00,201.77,202.0,201.77,201.99,15431.0,191.3239,191.542,191.3239,191.5325,15431.0
2019-03-15 10:45:00,202.04,202.04,201.67,201.75,7200.0,191.5799,191.5799,191.2291,191.3049,7200.0
2019-03-15 10:50:00,201.81,202.05,201.77,202.0,13122.0,191.3618,191.5894,191.3239,191.542,13122.0
2019-03-15 10:55:00,202.06,202.16,202.05,202.09,3000.0,191.5989,191.6937,191.5894,191.6273,3000.0
2019-03-15 11:00:00,202.07,202.21,202.02,202.09,4150.0,191.6084,191.7411,191.5609,191.6273,4150.0
2019-03-15 11:05:00,202.07,202.21,202.07,202.21,3645.0,191.6084,191.7411,191.6084,191.7411,3645.0
2019-03-15 11:10:00,202.22,202.31,202.22,202.3,2200.0,191.7506,191.8359,191.7506,191.8264,2200.0
2019-03-15 11:15:00,202.33,202.52,202.33,202.47,3605.0,191.8549,192.0351,191.8549,191.9876,3605.0
2019-03-15 11:20:00,202.48,202.56,202.48,202.54,3100.0,191.9971,192.073,191.9971,192.054,3100.0
2019-03-15 11:25:00,202.53,202.59,202.45,202.59,7350.0,192.0445,192.1014,191.9687,192.1014,7350.0
2019-03-15 11:30:00,202.61,202.66,202.43,202.5,8904.0,192.1204,192.1678,191.9497,192.0161,8904.0
2019-03-15 11:35:00,202.46,202.5,202.4,202.46,6604.0,191.9782,192.0161,191.9213,191.9782,6604.0
2019-03-15 11:40:00,202.49,202.5,202.36,202.45,2100.0,192.0066,192.0161,191.8833,191.9687,2100.0
2019-03-15 11:45:00,202.46,202.76,202.45,202.76,7534.0,191.9782,192.2626,191.9687,192.2626,7534.0
2019-03-15 11:50:00,202.8,202.84,202.7,202.79,3522.0,192.3006,192.3385,192.2057,192.2911,3522.0
2019-03-15 11:55:00,202.83,202.9,202.73,202.86,3800.0,192.329,192.3954,192.2342,192.3575,3800.0
2019-03-15 12:00:00,202.82,202.82,202.58,202.58,2985.0,192.3195,192.3195,192.092,192.092,2985.0
2019-03-15 12:05:00,202.62,202.64,202.52,202.58,10400.0,192.1299,192.1488,192.0351,192.092,10400.0
2019-03-15 12:10:00,202.59,202.66,202.51,202.61,6480.0,192.1014,192.1678,192.0256,192.1204,6480.0
2019-03-15 12:15:00,202.65,202.73,202.61,202.68,2100.0,192.1583,192.2342,192.1204,192.1868,2100.0
2019-03-15 12:20:00,202.69,202.7,202.6,202.69,3300.0,192.1963,192.2057,192.1109,192.1963,3300.0
2019-03-15 12:25:00,202.66,202.66,202.59,202.59,1820.0,192.1678,192.1678,192.1014,192.1014,1820.0
2019-03-15 12:30:00,202.62,202.92,202.59,202.92,5643.0,192.1299,192.4143,192.1014,192.4143,5643.0
2019-03-15 12:35:00,202.93,202.99,202.85,202.86,2900.0,192.4238,192.4807,192.348,192.3575,2900.0
2019-03-15 12:40:00,202.91,202.97,202.83,202.96,2500.0,192.4049,192.4618,192.329,192.4523,2500.0
2019-03-15 12:45:00,202.94,202.98,202.87,202.93,2100.0,192.4333,192.4712,192.3669,192.4238,2100.0
2019-03-15 12:50:00,202.9,203.0,202.72,202.89,8380.0,192.3954,192.4902,192.2247,192.3859,8380.0
2019-03-15 12:55:00,202.83,202.83,202.74,202.77,1300.0,192.329,192.329,192.2437,192.2721,1300.0
2019-03-15 13:00:00,202.81,202.81,202.64,202.66,2700.0,192.31,192.31,192.1488,192.1678,2700.0
2019-03-15 13:05:00,202.69,202.76,202.58,202.71,4516.0,192.1963,192.2626,192.092,192.2152,4516.0
2019-03-15 13:10:00,202.75,202.75,202.66,202.74,1700.0,192.2531,192.2531,192.1678,192.2437,1700.0
2019-03-15 13:15:00,202.7,202.8,202.61,202.64,3700.0,192.2057,192.3006,192.1204,192.1488,3700.0
2019-03-15 13:20:00,202.59,202.72,202.5,202.59,6400.0,192.1014,192.2247,192.0161,192.1014,6400.0
2019-03-15 13:25:00,202.56,202.56,202.43,202.5,3419.0,192.073,192.073,191.9497,192.0161,3419.0
2019-03-15 13:30:00,202.53,202.58,202.47,202.51,7028.0,192.0445,192.092,191.9876,192.0256,7028.0
2019-03-15 13:35:00,202.55,202.68,202.53,202.62,3900.0,192.0635,192.1868,192.0445,192.1299,3900.0
2019-03-15 13:40:00,202.61,202.64,202.5,202.59,4432.0,192.1204,192.1488,192.0161,192.1014,4432.0
2019-03-15 13:45:00,202.6,202.71,202.6,202.6,1500.0,192.1109,192.2152,192.1109,192.1109,1500.0
2019-03-15 13:50:00,202.59,202.62,202.51,202.51,4870.0,192.1014,192.1299,192.0256,192.0256,4870.0
2019-03-15 13:55:00,202.59,202.59,202.39,202.39,3582.0,192.1014,192.1014,191.9118,191.9118,3582.0
2019-03-15 14:00:00,202.41,202.49,202.36,202.4,5586.0,191.9308,192.0066,191.8833,191.9213,5586.0
2019-03-15 14:05:00,202.38,202.38,202.26,202.33,3572.0,191.9023,191.9023,191.7885,191.8549,3572.0
2019-03-15 14:10:00,202.3,202.3,202.16,202.16,3000.0,191.8264,191.8264,191.6937,191.6937,3000.0
2019-03-15 14:15:00,202.16,202.33,202.15,202.25,6348.0,191.6937,191.8549,191.6842,191.779,6348.0
2019-03-15 14:20:00,202.21,202.23,202.11,202.13,5724.0,191.7411,191.7601,191.6463,191.6652,5724.0
2019-03-15 14:25:00,202.09,202.21,202.09,202.18,5912.0,191.6273,191.7411,191.6273,191.7127,5912.0
2019-03-15 14:30:00,202.16,202.22,202.12,202.17,4439.0,191.6937,191.7506,191.6558,191.7032,4439.0
2019-03-15 14:35:00,202.15,202.29,202.1,202.2,4120.0,191.6842,191.817,191.6368,191.7316,4120.0
2019-03-15 14:40:00,202.2,202.38,202.2,202.33,3700.0,191.7316,191.9023,191.7316,191.8549,3700.0
2019-03-15 14:45:00,202.34,202.42,202.31,202.38,4709.0,191.8644,191.9402,191.8359,191.9023,4709.0
2019-03-15 14:50:00,202.37,202.43,202.33,202.39,4510.0,191.8928,191.9497,191.8549,191.9118,4510.0
2019-03-15 14:55:00,202.39,202.47,202.37,202.46,4900.0,191.9118,191.9876,191.8928,191.9782,4900.0
2019-03-15 15:00:00,202.45,202.51,202.44,202.47,4300.0,191.9687,192.0256,191.9592,191.9876,4300.0
2019-03-15 15:05:00,202.48,202.51,202.44,202.5,3960.0,191.9971,192.0256,191.9592,192.0161,3960.0
2019-03-15 15:10:00,202.47,202.49,202.42,202.46,7808.0,191.9876,192.0066,191.9402,191.9782,7808.0
2019-03-15 15:15:00,202.46,202.65,202.46,202.59,5526.0,191.9782,192.1583,191.9782,192.1014,5526.0
2019-03-15 15:20:00,202.59,202.74,202.57,202.74,5716.0,192.1014,192.2437,192.0825,192.2437,5716.0
2019-03-15 15:25:00,202.73,202.79,202.7,202.79,4864.0,192.2342,192.2911,192.2057,192.2911,4864.0
2019-03-15 15:30:00,202.76,202.78,202.64,202.78,8010.0,192.2626,192.2816,192.1488,192.2816,8010.0
2019-03-15 15:35:00,202.77,202.8,202.53,202.53,10639.0,192.2721,192.3006,192.0445,192.0445,10639.0
2019-03-15 15:40:00,202.53,202.7,202.53,202.67,11509.0,192.0445,192.2057,192.0445,192.1773,11509.0
2019-03-15 15:45:00,202.64,202.66,202.58,202.64,12679.0,192.1488,192.1678,192.092,192.1488,12679.0
2019-03-15 15:50:00,202.62,202.62,202.43,202.46,24798.0,192.1299,192.1299,191.9497,191.9782,24798.0
2019-03-15 15:55:00,202.47,203.26,202.47,203.12,115677.0,191.9876,192.7367,191.9876,192.604,115677.0
2019-03-18 09:30:00,203.44,204.68,203.44,204.22,21195.0,192.9074,194.0832,192.9074,193.647,21195.0
2019-03-18 09:35:00,204.32,204.59,203.93,204.5,22770.0,193.7419,193.9979,193.3721,193.9125,22770.0
2019-03-18 09:40:00,204.54,205.25,204.43,205.15,168494.0,193.9505,194.6237,193.8462,194.5289,168494.0
2019-03-18 09:45:00,205.23,206.1,205.1,206.09,91964.0,194.6048,195.4297,194.4815,195.4202,91964.0
2019-03-18 09:50:00,206.12,206.42,205.86,205.97,24476.0,195.4487,195.7331,195.2021,195.3064,24476.0
2019-03-18 09:55:00,205.9,206.47,205.75,206.46,35775.0,195.2401,195.7806,195.0978,195.7711,35775.0
2019-03-18 10:00:00,206.47,206.73,205.81,206.1,16757.0,195.7806,196.0271,195.1547,195.4297,16757.0
2019-03-18 10:05:00,206.24,206.24,205.87,205.9,8450.0,195.5625,195.5625,195.2116,195.2401,8450.0
2019-03-18 10:10:00,205.95,206.23,205.85,206.06,13677.0,195.2875,195.553,195.1927,195.3918,13677.0
2019-03-18 10:15:00,206.05,206.31,205.88,206.31,8115.0,195.3823,195.6288,195.2211,195.6288,8115.0
2019-03-18 10:20:00,206.27,206.27,205.65,205.75,26220.0,195.5909,195.5909,195.003,195.0978,26220.0
2019-03-18 10:25:00,205.66,205.74,205.01,205.01,16457.0,195.0125,195.0883,194.3961,194.3961,16457.0
2019-03-18 10:30:00,205.02,205.64,205.0,205.59,10156.0,194.4056,194.9935,194.3867,194.9461,10156.0
2019-03-18 10:35:00,205.63,205.81,205.49,205.71,10203.0,194.984,195.1547,194.8513,195.0599,10203.0
2019-03-18 10:40:00,205.66,205.71,205.49,205.67,5406.0,195.0125,195.0599,194.8513,195.022,5406.0
2019-03-18 10:45:00,205.59,205.71,205.38,205.59,6398.0,194.9461,195.0599,194.747,194.9461,6398.0
2019-03-18 10:50:00,205.58,205.79,205.39,205.46,10502.0,194.9366,195.1358,194.7565,194.8228,10502.0
2019-03-18 10:55:00,205.43,205.66,205.42,205.65,13297.0,194.7944,195.0125,194.7849,195.003,13297.0
2019-03-18 11:00:00,205.62,205.68,205.31,205.42,13829.0,194.9746,195.0315,194.6806,194.7849,13829.0
2019-03-18 11:05:00,205.38,205.45,205.26,205.35,4984.0,194.747,194.8134,194.6332,194.7185,4984.0
2019-03-18 11:10:00,205.34,205.39,205.12,205.14,7947.0,194.7091,194.7565,194.5004,194.5194,7947.0
2019-03-18 11:15:00,205.14,205.17,204.94,205.05,12767.0,194.5194,194.5479,194.3298,194.4341,12767.0
2019-03-18 11:20:00,204.95,205.02,204.68,204.82,8227.0,194.3393,194.4056,194.0832,194.216,8227.0
2019-03-18 11:25:00,204.83,204.94,204.75,204.94,9749.0,194.2255,194.3298,194.1496,194.3298,9749.0
2019-03-18 11:30:00,204.91,205.0,204.8,204.84,32649.0,194.3013,194.3867,194.197,194.2349,32649.0
2019-03-18 11:35:00,204.79,204.97,204.71,204.89,10223.0,194.1875,194.3582,194.1117,194.2824,10223.0
2019-03-18 11:40:00,204.85,205.05,204.85,204.95,8428.0,194.2444,194.4341,194.2444,194.3393,8428.0
2019-03-18 11:45:00,204.95,205.14,204.94,205.14,7077.0,194.3393,194.5194,194.3298,194.5194,7077.0
2019-03-18 11:50:00,205.19,205.3,205.06,205.28,10927.0,194.5668,194.6711,194.4436,194.6522,10927.0
2019-03-18 11:55:00,205.3,205.38,205.24,205.37,11526.0,194.6711,194.747,194.6142,194.7375,11526.0
2019-03-18 12:00:00,205.37,205.46,205.12,205.12,5879.0,194.7375,194.8228,194.5004,194.5004,5879.0
2019-03-18 12:05:00,205.07,205.07,204.85,205.05,11020.0,194.453,194.453,194.2444,194.4341,11020.0
2019-03-18 12:10:00,205.06,205.12,205.03,205.03,5087.0,194.4436,194.5004,194.4151,194.4151,5087.0
2019-03-18 12:15:00,205.07,205.14,204.94,204.95,11715.0,194.453,194.5194,194.3298,194.3393,11715.0
2019-03-18 12:20:00,204.91,205.17,204.83,204.93,8176.0,194.3013,194.5479,194.2255,194.3203,8176.0
2019-03-18 12:25:00,204.91,205.17,204.91,205.16,7424.0,194.3013,194.5479,194.3013,194.5384,7424.0
2019-03-18 12:30:00,205.13,205.36,205.09,205.34,11186.0,194.5099,194.728,194.472,194.7091,11186.0
2019-03-18 12:35:00,205.35,205.58,205.35,205.58,5205.0,194.7185,194.9366,194.7185,194.9366,5205.0
2019-03-18 12:40:00,205.54,205.69,205.54,205.67,5779.0,194.8987,195.0409,194.8987,195.022,5779.0
2019-03-18 12:45:00,205.62,205.73,205.57,205.64,6427.0,194.9746,195.0789,194.9272,194.9935,6427.0
2019-03-18 12:50:00,205.66,205.88,205.63,205.88,8587.0,195.0125,195.2211,194.984,195.2211,8587.0
2019-03-18 12:55:00,205.89,205.97,205.85,205.93,7364.0,195.2306,195.3064,195.1927,195.2685,7364.0
2019-03-18 13:00:00,205.92,205.92,205.75,205.85,7140.0,195.259,195.259,195.0978,195.1927,7140.0
2019-03-18 13:05:00,205.86,206.03,205.78,205.9,7394.0,195.2021,195.3633,195.1263,195.2401,7394.0
2019-03-18 13:10:00,205.9,205.92,205.77,205.86,5478.0,195.2401,195.259,195.1168,195.2021,5478.0
2019-03-18 13:15:00,205.79,205.8,205.7,205.71,3105.0,195.1358,195.1452,195.0504,195.0599,3105.0
2019-03-18 13:20:00,205.75,205.92,205.75,205.92,5339.0,195.0978,195.259,195.0978,195.259,5339.0
2019-03-18 13:25:00,205.89,205.91,205.78,205.79,5226.0,195.2306,195.2495,195.1263,195.1358,5226.0
2019-03-18 13:30:00,205.81,205.89,205.6,205.67,7550.0,195.1547,195.2306,194.9556,195.022,7550.0
2019-03-18 13:35:00,205.65,205.7,205.53,205.57,10026.0,195.003,195.0504,194.8892,194.9272,10026.0
2019-03-18 13:40:00,205.52,205.78,205.52,205.78,5659.0,194.8797,195.1263,194.8797,195.1263,5659.0
2019-03-18 13:45:00,205.78,205.79,205.52,205.65,5885.0,195.1263,195.1358,194.8797,195.003,5885.0
2019-03-18 13:50:00,205.63,205.67,205.59,205.6,3341.0,194.984,195.022,194.9461,194.9556,3341.0
2019-03-18 13:55:00,205.55,205.61,205.5,205.61,9332.0,194.9082,194.9651,194.8608,194.9651,9332.0
2019-03-18 14:00:00,205.61,205.72,205.59,205.67,10721.0,194.9651,195.0694,194.9461,195.022,10721.0
2019-03-18 14:05:00,205.68,205.68,205.58,205.63,7469.0,195.0315,195.0315,194.9366,194.984,7469.0
2019-03-18 14:10:00,205.65,205.67,205.57,205.63,8022.0,195.003,195.022,194.9272,194.984,8022.0
2019-03-18 14:15:00,205.63,205.67,205.4,205.42,6385.0,194.984,195.022,194.766,194.7849,6385.0
2019-03-18 14:20:00,205.41,205.5,205.38,205.41,4478.0,194.7754,194.8608,194.747,194.7754,4478.0
2019-03-18 14:25:00,205.43,205.5,205.39,205.45,13413.0,194.7944,194.8608,194.7565,194.8134,13413.0
2019-03-18 14:30:00,205.45,205.47,205.39,205.43,4821.0,194.8134,194.8323,194.7565,194.7944,4821.0
2019-03-18 14:35:00,205.45,205.54,205.44,205.5,3849.0,194.8134,194.8987,194.8039,194.8608,3849.0
2019-03-18 14:40:00,205.5,205.56,205.48,205.5,3429.0,194.8608,194.9177,194.8418,194.8608,3429.0
2019-03-18 14:45:00,205.45,205.5,205.44,205.49,3505.0,194.8134,194.8608,194.8039,194.8513,3505.0
2019-03-18 14:50:00,205.48,205.48,205.4,205.47,9829.0,194.8418,194.8418,194.766,194.8323,9829.0
2019-03-18 14:55:00,205.47,205.48,205.24,205.3,18330.0,194.8323,194.8418,194.6142,194.6711,18330.0
2019-03-18 15:00:00,205.28,205.39,205.26,205.32,8421.0,194.6522,194.7565,194.6332,194.6901,8421.0
2019-03-18 15:05:00,205.32,205.35,205.25,205.33,17026.0,194.6901,194.7185,194.6237,194.6996,17026.0
2019-03-18 15:10:00,205.33,205.4,205.05,205.14,8074.0,194.6996,194.766,194.4341,194.5194,8074.0
2019-03-18 15:15:00,205.15,205.29,205.11,205.28,19183.0,194.5289,194.6616,194.491,194.6522,19183.0
2019-03-18 15:20:00,205.24,205.25,205.11,205.16,11208.0,194.6142,194.6237,194.491,194.5384,11208.0
2019-03-18 15:25:00,205.14,205.33,205.14,205.23,48975.0,194.5194,194.6996,194.5194,194.6048,48975.0
2019-03-18 15:30:00,205.22,205.35,205.15,205.35,37815.0,194.5953,194.7185,194.5289,194.7185,37815.0
2019-03-18 15:35:00,205.3,205.51,205.27,205.48,46646.0,194.6711,194.8703,194.6427,194.8418,46646.0
2019-03-18 15:40:00,205.45,205.72,205.41,205.72,36389.0,194.8134,195.0694,194.7754,195.0694,36389.0
2019-03-18 15:45:00,205.7,205.81,205.7,205.71,21692.0,195.0504,195.1547,195.0504,195.0599,21692.0
2019-03-18 15:50:00,205.65,205.69,205.53,205.54,27807.0,195.003,195.0409,194.8892,194.8987,27807.0
2019-03-18 15:55:00,205.55,205.78,205.47,205.74,66706.0,194.9082,195.1263,194.8323,195.0883,66706.0
2019-03-19 09:30:00,207.41,207.41,206.81,206.81,20836.0,196.6719,196.6719,196.103,196.103,20836.0
2019-03-19 09:35:00,207.01,207.1,206.52,206.52,4635.0,196.2926,196.3779,195.828,195.828,4635.0
2019-03-19 09:40:00,206.53,206.8,206.37,206.49,11973.0,195.8374,196.0935,195.6857,195.7995,11973.0
2019-03-19 09:45:00,206.49,206.99,206.32,206.94,12178.0,195.7995,196.2736,195.6383,196.2262,12178.0
2019-03-19 09:50:00,206.93,206.93,206.6,206.61,3300.0,196.2167,196.2167,195.9038,195.9133,3300.0
2019-03-19 09:55:00,206.55,206.76,206.49,206.76,14530.0,195.8564,196.0555,195.7995,196.0555,14530.0
2019-03-19 10:00:00,206.74,207.07,206.73,206.99,17996.0,196.0366,196.3495,196.0271,196.2736,17996.0
2019-03-19 10:05:00,207.01,207.25,206.98,207.25,13528.0,196.2926,196.5202,196.2642,196.5202,13528.0
2019-03-19 10:10:00,207.25,207.31,207.01,207.11,10898.0,196.5202,196.5771,196.2926,196.3874,10898.0
2019-03-19 10:15:00,207.13,207.45,207.12,207.41,7300.0,196.4064,196.7098,196.3969,196.6719,7300.0
2019-03-19 10:20:00,207.36,207.36,207.11,207.31,7532.0,196.6245,196.6245,196.3874,196.5771,7532.0
2019-03-19 10:25:00,207.34,207.51,207.27,207.38,26200.0,196.6055,196.7667,196.5391,196.6434,26200.0
2019-03-19 10:30:00,207.33,207.44,207.2,207.2,31583.0,196.596,196.7003,196.4728,196.4728,31583.0
2019-03-19 10:35:00,207.23,207.45,207.2,207.3,19789.0,196.5012,196.7098,196.4728,196.5676,19789.0
2019-03-19 10:40:00,207.29,207.36,207.13,207.13,12927.0,196.5581,196.6245,196.4064,196.4064,12927.0
2019-03-19 10:45:00,207.1,207.31,207.0,207.14,17248.0,196.3779,196.5771,196.2831,196.4159,17248.0
2019-03-19 10:50:00,207.16,207.27,207.09,207.18,4800.0,196.4348,196.5391,196.3685,196.4538,4800.0
2019-03-19 10:55:00,207.2,207.2,206.92,206.93,5900.0,196.4728,196.4728,196.2073,196.2167,5900.0
2019-03-19 11:00:00,206.96,207.3,206.91,207.29,7424.0,196.2452,196.5676,196.1978,196.5581,7424.0
2019-03-19 11:05:00,207.3,207.36,207.23,207.34,7600.0,196.5676,196.6245,196.5012,196.6055,7600.0
2019-03-19 11:10:00,207.35,207.78,207.3,207.62,12211.0,196.615,197.0227,196.5676,196.871,12211.0
2019-03-19 11:15:00,207.61,207.73,207.49,207.66,14953.0,196.8615,196.9753,196.7477,196.9089,14953.0
2019-03-19 11:20:00,207.67,208.09,207.67,207.9,25745.0,196.9184,197.3167,196.9184,197.1365,25745.0
2019-03-19 11:25:00,207.87,208.25,207.87,208.08,8822.0,197.1081,197.4684,197.1081,197.3072,8822.0
2019-03-19 11:30:00,208.04,208.16,207.99,208.02,7982.0,197.2693,197.3831,197.2219,197.2503,7982.0
2019-03-19 11:35:00,207.94,208.05,207.83,207.83,4942.0,197.1745,197.2788,197.0701,197.0701,4942.0
2019-03-19 11:40:00,207.84,208.03,207.84,208.02,4880.0,197.0796,197.2598,197.0796,197.2503,4880.0
2019-03-19 11:45:00,208.04,208.05,207.85,207.96,7505.0,197.2693,197.2788,197.0891,197.1934,7505.0
2019-03-19 11:50:00,207.94,208.08,207.94,207.97,4103.0,197.1745,197.3072,197.1745,197.2029,4103.0
2019-03-19 11:55:00,207.97,208.23,207.94,208.18,6135.0,197.2029,197.4494,197.1745,197.402,6135.0
2019-03-19 12:00:00,208.17,208.33,208.13,208.17,3310.0,197.3925,197.5443,197.3546,197.3925,3310.0
2019-03-19 12:05:00,208.15,208.35,208.06,208.09,4000.0,197.3736,197.5632,197.2882,197.3167,4000.0
2019-03-19 12:10:00,208.1,208.1,208.04,208.05,2159.0,197.3262,197.3262,197.2693,197.2788,2159.0
2019-03-19 12:15:00,208.02,208.44,207.92,208.44,33506.0,197.2503,197.6486,197.1555,197.6486,33506.0
2019-03-19 12:20:00,208.45,208.56,208.29,208.4,69819.0,197.658,197.7624,197.5063,197.6106,69819.0
2019-03-19 12:25:00,208.31,208.61,208.26,208.55,18131.0,197.5253,197.8098,197.4779,197.7529,18131.0
2019-03-19 12:30:00,208.57,208.71,208.51,208.67,11645.0,197.7718,197.9046,197.7149,197.8667,11645.0
2019-03-19 12:35:00,208.64,208.64,208.4,208.44,4842.0,197.8382,197.8382,197.6106,197.6486,4842.0
2019-03-19 12:40:00,208.45,208.55,208.4,208.5,9000.0,197.658,197.7529,197.6106,197.7055,9000.0
2019-03-19 12:45:00,208.5,208.54,207.92,208.29,94377.0,197.7055,197.7434,197.1555,197.5063,94377.0
2019-03-19 12:50:00,208.22,208.6,208.22,208.37,34703.0,197.44,197.8003,197.44,197.5822,34703.0
2019-03-19 12:55:00,208.39,208.66,208.33,208.66,23179.0,197.6012,197.8572,197.5443,197.8572,23179.0
2019-03-19 13:00:00,208.68,208.7,208.46,208.54,7738.0,197.8761,197.8951,197.6675,197.7434,7738.0
2019-03-19 13:05:00,208.43,208.53,208.34,208.36,9500.0,197.6391,197.7339,197.5537,197.5727,9500.0
2019-03-19 13:10:00,208.37,208.57,208.3,208.49,13282.0,197.5822,197.7718,197.5158,197.696,13282.0
2019-03-19 13:15:00,208.44,208.54,208.44,208.45,4200.0,197.6486,197.7434,197.6486,197.658,4200.0
2019-03-19 13:20:00,208.49,208.54,208.44,208.5,14103.0,197.696,197.7434,197.6486,197.7055,14103.0
2019-03-19 13:25:00,208.52,208.6,208.47,208.5,4799.0,197.7244,197.8003,197.677,197.7055,4799.0
2019-03-19 13:30:00,208.52,208.54,208.45,208.48,14884.0,197.7244,197.7434,197.658,197.6865,14884.0
2019-03-19 13:35:00,208.49,208.53,208.45,208.48,11515.0,197.696,197.7339,197.658,197.6865,11515.0
2019-03-19 13:40:00,208.5,208.53,208.4,208.48,29789.0,197.7055,197.7339,197.6106,197.6865,29789.0
2019-03-19 13:45:00,208.46,208.71,208.43,208.52,28989.0,197.6675,197.9046,197.6391,197.7244,28989.0
2019-03-19 13:50:00,208.52,208.62,208.4,208.43,30259.0,197.7244,197.8192,197.6106,197.6391,30259.0
2019-03-19 13:55:00,208.42,208.5,208.4,208.48,9884.0,197.6296,197.7055,197.6106,197.6865,9884.0
2019-03-19 14:00:00,208.45,208.54,208.4,208.5,16104.0,197.658,197.7434,197.6106,197.7055,16104.0
2019-03-19 14:05:00,208.5,208.58,208.43,208.47,23438.0,197.7055,197.7813,197.6391,197.677,23438.0
2019-03-19 14:10:00,208.45,208.53,208.36,208.48,30340.0,197.658,197.7339,197.5727,197.6865,30340.0
2019-03-19 14:15:00,208.49,208.5,208.38,208.5,31667.0,197.696,197.7055,197.5917,197.7055,31667.0
2019-03-19 14:20:00,208.51,208.63,208.51,208.52,6193.0,197.7149,197.8287,197.7149,197.7244,6193.0
2019-03-19 14:25:00,208.52,208.64,208.46,208.46,24426.0,197.7244,197.8382,197.6675,197.6675,24426.0
2019-03-19 14:30:00,208.49,208.52,208.41,208.52,21412.0,197.696,197.7244,197.6201,197.7244,21412.0
2019-03-19 14:35:00,208.5,208.55,208.43,208.48,9760.0,197.7055,197.7529,197.6391,197.6865,9760.0
2019-03-19 14:40:00,208.5,208.67,208.46,208.67,5401.0,197.7055,197.8667,197.6675,197.8667,5401.0
2019-03-19 14:45:00,208.63,208.63,208.44,208.58,7586.0,197.8287,197.8287,197.6486,197.7813,7586.0
2019-03-19 14:50:00,208.58,208.58,208.44,208.54,6998.0,197.7813,197.7813,197.6486,197.7434,6998.0
2019-03-19 14:55:00,208.53,208.56,208.37,208.43,14651.0,197.7339,197.7624,197.5822,197.6391,14651.0
2019-03-19 15:00:00,208.43,208.54,208.4,208.49,28555.0,197.6391,197.7434,197.6106,197.696,28555.0
2019-03-19 15:05:00,208.5,208.57,208.45,208.5,9251.0,197.7055,197.7718,197.658,197.7055,9251.0
2019-03-19 15:10:00,208.49,208.53,208.38,208.44,34677.0,197.696,197.7339,197.5917,197.6486,34677.0
2019-03-19 15:15:00,208.45,208.5,208.18,208.41,70223.0,197.658,197.7055,197.402,197.6201,70223.0
2019-03-19 15:20:00,208.41,208.48,207.97,207.99,34192.0,197.6201,197.6865,197.2029,197.2219,34192.0
2019-03-19 15:25:00,207.97,208.03,207.84,207.85,13703.0,197.2029,197.2598,197.0796,197.0891,13703.0
2019-03-19 15:30:00,207.85,207.89,207.66,207.78,12614.0,197.0891,197.127,196.9089,197.0227,12614.0
2019-03-19 15:35:00,207.74,207.74,207.47,207.49,15572.0,196.9848,196.9848,196.7288,196.7477,15572.0
2019-03-19 15:40:00,207.46,207.46,207.07,207.18,15463.0,196.7193,196.7193,196.3495,196.4538,15463.0
2019-03-19 15:45:00,207.11,207.56,207.08,207.53,26693.0,196.3874,196.8141,196.359,196.7857,26693.0
2019-03-19 15:50:00,207.53,207.6,207.37,207.38,25211.0,196.7857,196.8521,196.634,196.6434,25211.0
2019-03-19 15:55:00,207.36,207.89,207.36,207.89,46155.0,196.6245,197.127,196.6245,197.127,46155.0
2019-03-20 09:30:00,206.86,206.88,205.87,206.51,52769.0,196.1504,196.1693,195.2116,195.8185,52769.0
2019-03-20 09:35:00,206.8,207.0,206.09,206.09,15192.0,196.0935,196.2831,195.4202,195.4202,15192.0
2019-03-20 09:40:00,206.1,206.44,206.08,206.44,7224.0,195.4297,195.7521,195.4107,195.7521,7224.0
2019-03-20 09:45:00,206.51,206.51,206.32,206.44,2200.0,195.8185,195.8185,195.6383,195.7521,2200.0
2019-03-20 09:50:00,206.35,207.09,206.28,207.03,34041.0,195.6668,196.3685,195.6004,196.3116,34041.0
2019-03-20 09:55:00,206.95,207.04,206.73,206.81,64535.0,196.2357,196.321,196.0271,196.103,64535.0
2019-03-20 10:00:00,206.83,207.01,206.75,206.98,30156.0,196.1219,196.2926,196.0461,196.2642,30156.0
2019-03-20 10:05:00,206.94,207.84,206.92,207.8,38080.0,196.2262,197.0796,196.2073,197.0417,38080.0
2019-03-20 10:10:00,207.8,207.89,207.38,207.75,35813.0,197.0417,197.127,196.6434,196.9943,35813.0
2019-03-20 10:15:00,207.78,208.01,207.6,207.86,13124.0,197.0227,197.2408,196.8521,197.0986,13124.0
2019-03-20 10:20:00,207.88,208.08,207.59,207.61,10943.0,197.1176,197.3072,196.8426,196.8615,10943.0
2019-03-20 10:25:00,207.61,207.79,207.58,207.73,10108.0,196.8615,197.0322,196.8331,196.9753,10108.0
2019-03-20 10:30:00,207.62,207.72,207.33,207.47,37039.0,196.871,196.9658,196.596,196.7288,37039.0
2019-03-20 10:35:00,207.45,207.67,207.35,207.6,22148.0,196.7098,196.9184,196.615,196.8521,22148.0
2019-03-20 10:40:00,207.5,207.66,207.4,207.65,7067.0,196.7572,196.9089,196.6624,196.8995,7067.0
2019-03-20 10:45:00,207.58,207.71,207.53,207.62,6642.0,196.8331,196.9564,196.7857,196.871,6642.0
2019-03-20 10:50:00,207.62,207.62,207.47,207.52,4097.0,196.871,196.871,196.7288,196.7762,4097.0
2019-03-20 10:55:00,207.49,207.61,207.44,207.47,7869.0,196.7477,196.8615,196.7003,196.7288,7869.0
2019-03-20 11:00:00,207.47,207.59,207.39,207.44,5737.0,196.7288,196.8426,196.6529,196.7003,5737.0
2019-03-20 11:05:00,207.41,207.5,207.19,207.29,6486.0,196.6719,196.7572,196.4633,196.5581,6486.0
2019-03-20 11:10:00,207.2,207.3,207.03,207.1,22911.0,196.4728,196.5676,196.3116,196.3779,22911.0
2019-03-20 11:15:00,207.03,207.4,207.03,207.4,16425.0,196.3116,196.6624,196.3116,196.6624,16425.0
2019-03-20 11:20:00,207.36,207.49,207.14,207.35,10866.0,196.6245,196.7477,196.4159,196.615,10866.0
2019-03-20 11:25:00,207.26,207.31,207.06,207.19,19080.0,196.5297,196.5771,196.34,196.4633,19080.0
2019-03-20 11:30:00,207.17,207.29,207.0,207.06,4036.0,196.4443,196.5581,196.2831,196.34,4036.0
2019-03-20 11:35:00,207.0,207.07,206.79,206.79,11354.0,196.2831,196.3495,196.084,196.084,11354.0
2019-03-20 11:40:00,206.84,206.84,206.53,206.55,6635.0,196.1314,196.1314,195.8374,195.8564,6635.0
2019-03-20 11:45:00,206.48,206.86,206.44,206.49,12697.0,195.79,196.1504,195.7521,195.7995,12697.0
2019-03-20 11:50:00,206.49,206.58,206.04,206.05,4597.0,195.7995,195.8849,195.3728,195.3823,4597.0
2019-03-20 11:55:00,206.0,206.18,205.96,206.02,17054.0,195.3349,195.5056,195.297,195.3539,17054.0
2019-03-20 12:00:00,206.02,206.1,205.93,206.01,3895.0,195.3539,195.4297,195.2685,195.3444,3895.0
2019-03-20 12:05:00,206.02,206.08,205.8,205.8,3200.0,195.3539,195.4107,195.1452,195.1452,3200.0
2019-03-20 12:10:00,205.79,205.89,205.66,205.66,5130.0,195.1358,195.2306,195.0125,195.0125,5130.0
2019-03-20 12:15:00,205.67,205.75,205.51,205.51,3050.0,195.022,195.0978,194.8703,194.8703,3050.0
2019-03-20 12:20:00,205.41,205.47,205.34,205.38,2630.0,194.7754,194.8323,194.7091,194.747,2630.0
2019-03-20 12:25:00,205.3,205.53,205.3,205.5,2950.0,194.6711,194.8892,194.6711,194.8608,2950.0
2019-03-20 12:30:00,205.54,205.54,204.87,204.87,4066.0,194.8987,194.8987,194.2634,194.2634,4066.0
2019-03-20 12:35:00,204.89,205.07,204.74,204.99,4568.0,194.2824,194.453,194.1401,194.3772,4568.0
2019-03-20 12:40:00,205.06,205.34,205.01,205.25,6074.0,194.4436,194.7091,194.3961,194.6237,6074.0
2019-03-20 12:45:00,205.31,205.41,205.18,205.41,13548.0,194.6806,194.7754,194.5573,194.7754,13548.0
2019-03-20 12:50:00,205.41,205.53,205.32,205.48,15819.0,194.7754,194.8892,194.6901,194.8418,15819.0
2019-03-20 12:55:00,205.44,205.57,205.37,205.51,3900.0,194.8039,194.9272,194.7375,194.8703,3900.0
2019-03-20 13:00:00,205.49,205.53,205.42,205.47,1851.0,194.8513,194.8892,194.7849,194.8323,1851.0
2019-03-20 13:05:00,205.51,205.68,205.48,205.57,5818.0,194.8703,195.0315,194.8418,194.9272,5818.0
2019-03-20 13:10:00,205.55,205.64,205.5,205.5,4901.0,194.9082,194.9935,194.8608,194.8608,4901.0
2019-03-20 13:15:00,205.54,205.54,205.43,205.53,4680.0,194.8987,194.8987,194.7944,194.8892,4680.0
2019-03-20 13:20:00,205.53,205.7,205.37,205.7,5409.0,194.8892,195.0504,194.7375,195.0504,5409.0
2019-03-20 13:25:00,205.65,205.69,205.49,205.49,4278.0,195.003,195.0409,194.8513,194.8513,4278.0
2019-03-20 13:30:00,205.55,205.8,205.55,205.78,4407.0,194.9082,195.1452,194.9082,195.1263,4407.0
2019-03-20 13:35:00,205.78,205.82,205.74,205.76,3700.0,195.1263,195.1642,195.0883,195.1073,3700.0
2019-03-20 13:40:00,205.73,205.88,205.73,205.86,3399.0,195.0789,195.2211,195.0789,195.2021,3399.0
2019-03-20 13:45:00,205.93,206.09,205.89,206.09,9041.0,195.2685,195.4202,195.2306,195.4202,9041.0
2019-03-20 13:50:00,206.05,206.09,205.97,206.02,4713.0,195.3823,195.4202,195.3064,195.3539,4713.0
2019-03-20 13:55:00,206.03,206.27,206.03,206.27,3429.0,195.3633,195.5909,195.3633,195.5909,3429.0
2019-03-20 14:00:00,206.55,207.04,206.47,207.03,7523.0,195.8564,196.321,195.7806,196.3116,7523.0
2019-03-20 14:05:00,207.04,207.25,206.94,207.0,8430.0,196.321,196.5202,196.2262,196.2831,8430.0
2019-03-20 14:10:00,207.0,207.23,206.95,207.13,9920.0,196.2831,196.5012,196.2357,196.4064,9920.0
2019-03-20 14:15:00,207.11,207.21,207.05,207.12,5870.0,196.3874,196.4822,196.3305,196.3969,5870.0
2019-03-20 14:20:00,207.17,207.23,206.82,207.16,15966.0,196.4443,196.5012,196.1124,196.4348,15966.0
2019-03-20 14:25:00,207.16,207.25,207.09,207.13,7012.0,196.4348,196.5202,196.3685,196.4064,7012.0
2019-03-20 14:30:00,207.12,207.35,206.94,207.26,6164.0,196.3969,196.615,196.2262,196.5297,6164.0
2019-03-20 14:35:00,207.26,207.37,207.17,207.3,5000.0,196.5297,196.634,196.4443,196.5676,5000.0
2019-03-20 14:40:00,207.3,207.35,207.18,207.31,8975.0,196.5676,196.615,196.4538,196.5771,8975.0
2019-03-20 14:45:00,207.27,207.52,207.22,207.37,6631.0,196.5391,196.7762,196.4917,196.634,6631.0
2019-03-20 14:50:00,207.36,207.42,207.13,207.13,5727.0,196.6245,196.6814,196.4064,196.4064,5727.0
2019-03-20 14:55:00,207.16,207.21,206.99,207.11,29283.0,196.4348,196.4822,196.2736,196.3874,29283.0
2019-03-20 15:00:00,207.14,207.23,206.79,206.82,7800.0,196.4159,196.5012,196.084,196.1124,7800.0
2019-03-20 15:05:00,206.81,206.97,206.73,206.86,5410.0,196.103,196.2547,196.0271,196.1504,5410.0
2019-03-20 15:10:00,206.92,206.96,206.62,206.72,3800.0,196.2073,196.2452,195.9228,196.0176,3800.0
2019-03-20 15:15:00,206.7,206.74,206.61,206.69,4130.0,195.9986,196.0366,195.9133,195.9892,4130.0
2019-03-20 15:20:00,206.7,206.75,206.61,206.63,8826.0,195.9986,196.0461,195.9133,195.9323,8826.0
2019-03-20 15:25:00,206.65,206.73,206.45,206.55,6868.0,195.9512,196.0271,195.7616,195.8564,6868.0
2019-03-20 15:30:00,206.55,206.57,205.83,205.94,10800.0,195.8564,195.8754,195.1737,195.278,10800.0
2019-03-20 15:35:00,205.91,206.1,205.91,205.99,6539.0,195.2495,195.4297,195.2495,195.3254,6539.0
2019-03-20 15:40:00,205.97,206.08,205.83,206.04,11505.0,195.3064,195.4107,195.1737,195.3728,11505.0
2019-03-20 15:45:00,206.04,206.3,206.01,206.07,19341.0,195.3728,195.6194,195.3444,195.4013,19341.0
2019-03-20 15:50:00,206.08,206.1,205.88,205.95,16528.0,195.4107,195.4297,195.2211,195.2875,16528.0
2019-03-20 15:55:00,205.98,206.33,205.85,206.27,110332.0,195.3159,195.6478,195.1927,195.5909,110332.0
2019-03-21 09:30:00,205.32,206.35,204.52,206.35,12491.0,194.6901,195.6668,193.9315,195.6668,12491.0
2019-03-21 09:35:00,206.31,206.99,206.06,206.91,7628.0,195.6288,196.2736,195.3918,196.1978,7628.0
2019-03-21 09:40:00,206.83,207.68,206.82,207.11,13330.0,196.1219,196.9279,196.1124,196.3874,13330.0
2019-03-21 09:45:00,207.12,207.23,207.0,207.23,4934.0,196.3969,196.5012,196.2831,196.5012,4934.0
2019-03-21 09:50:00,207.27,207.32,206.87,207.32,22938.0,196.5391,196.5865,196.1598,196.5865,22938.0
2019-03-21 09:55:00,207.34,207.67,207.26,207.45,4678.0,196.6055,196.9184,196.5297,196.7098,4678.0
2019-03-21 10:00:00,207.38,207.66,207.29,207.3,9367.0,196.6434,196.9089,196.5581,196.5676,9367.0
2019-03-21 10:05:00,207.31,207.87,207.31,207.87,2700.0,196.5771,197.1081,196.5771,197.1081,2700.0
2019-03-21 10:10:00,207.8,208.0,207.4,207.62,65154.0,197.0417,197.2313,196.6624,196.871,65154.0
2019-03-21 10:15:00,207.62,207.79,207.34,207.34,4600.0,196.871,197.0322,196.6055,196.6055,4600.0
2019-03-21 10:20:00,207.35,207.56,207.35,207.4,4445.0,196.615,196.8141,196.615,196.6624,4445.0
2019-03-21 10:25:00,207.36,207.44,207.3,207.3,10046.0,196.6245,196.7003,196.5676,196.5676,10046.0
2019-03-21 10:30:00,207.33,207.55,207.11,207.55,7100.0,196.596,196.8046,196.3874,196.8046,7100.0
2019-03-21 10:35:00,207.53,207.67,207.45,207.67,4387.0,196.7857,196.9184,196.7098,196.9184,4387.0
2019-03-21 10:40:00,207.76,207.81,207.64,207.77,4145.0,197.0038,197.0512,196.89,197.0133,4145.0
2019-03-21 10:45:00,207.79,207.83,207.47,207.48,11300.0,197.0322,197.0701,196.7288,196.7383,11300.0
2019-03-21 10:50:00,207.49,207.72,207.43,207.72,18078.0,196.7477,196.9658,196.6909,196.9658,18078.0
2019-03-21 10:55:00,207.79,208.13,207.79,208.13,4253.0,197.0322,197.3546,197.0322,197.3546,4253.0
2019-03-21 11:00:00,208.13,208.35,208.06,208.2,7029.0,197.3546,197.5632,197.2882,197.421,7029.0
2019-03-21 11:05:00,208.21,208.21,207.86,208.01,8720.0,197.4305,197.4305,197.0986,197.2408,8720.0
2019-03-21 11:10:00,208.0,208.03,207.89,207.93,4158.0,197.2313,197.2598,197.127,197.165,4158.0
2019-03-21 11:15:00,207.99,208.25,207.95,208.09,11857.0,197.2219,197.4684,197.1839,197.3167,11857.0
2019-03-21 11:20:00,208.15,208.19,207.96,208.07,6125.0,197.3736,197.4115,197.1934,197.2977,6125.0
2019-03-21 11:25:00,208.1,208.23,207.88,208.17,13132.0,197.3262,197.4494,197.1176,197.3925,13132.0
2019-03-21 11:30:00,208.21,208.23,208.08,208.08,8900.0,197.4305,197.4494,197.3072,197.3072,8900.0
2019-03-21 11:35:00,208.13,208.14,208.04,208.11,8160.0,197.3546,197.3641,197.2693,197.3356,8160.0
2019-03-21 11:40:00,208.07,208.44,208.07,208.44,8337.0,197.2977,197.6486,197.2977,197.6486,8337.0
2019-03-21 11:45:00,208.5,208.73,208.44,208.59,14185.0,197.7055,197.9236,197.6486,197.7908,14185.0
2019-03-21 11:50:00,208.57,208.68,208.57,208.64,9477.0,197.7718,197.8761,197.7718,197.8382,9477.0
2019-03-21 11:55:00,208.65,209.1,208.53,209.07,5750.0,197.8477,198.2744,197.7339,198.2459,5750.0
2019-03-21 12:00:00,209.07,209.18,208.93,208.94,6385.0,198.2459,198.3503,198.1132,198.1227,6385.0
2019-03-21 12:05:00,208.94,209.02,208.76,208.81,6900.0,198.1227,198.1985,197.952,197.9994,6900.0
2019-03-21 12:10:00,208.81,208.81,208.65,208.75,9042.0,197.9994,197.9994,197.8477,197.9425,9042.0
2019-03-21 12:15:00,208.76,208.8,208.56,208.56,5300.0,197.952,197.9899,197.7624,197.7624,5300.0
2019-03-21 12:20:00,208.5,208.58,208.49,208.51,3120.0,197.7055,197.7813,197.696,197.7149,3120.0
2019-03-21 12:25:00,208.48,208.54,208.39,208.51,31100.0,197.6865,197.7434,197.6012,197.7149,31100.0
2019-03-21 12:30:00,208.49,208.58,208.37,208.42,11646.0,197.696,197.7813,197.5822,197.6296,11646.0
2019-03-21 12:35:00,208.56,208.56,208.29,208.38,30874.0,197.7624,197.7624,197.5063,197.5917,30874.0
2019-03-21 12:40:00,208.38,208.89,208.24,208.82,41673.0,197.5917,198.0753,197.4589,198.0089,41673.0
2019-03-21 12:45:00,208.81,208.81,208.57,208.63,9654.0,197.9994,197.9994,197.7718,197.8287,9654.0
2019-03-21 12:50:00,208.66,208.67,208.49,208.59,5938.0,197.8572,197.8667,197.696,197.7908,5938.0
2019-03-21 12:55:00,208.58,208.61,208.49,208.52,3325.0,197.7813,197.8098,197.696,197.7244,3325.0
2019-03-21 13:00:00,208.52,208.76,208.51,208.69,6279.0,197.7244,197.952,197.7149,197.8856,6279.0
2019-03-21 13:05:00,208.77,209.13,208.77,208.94,4523.0,197.9615,198.3028,197.9615,198.1227,4523.0
2019-03-21 13:10:00,208.99,209.17,208.99,209.13,3103.0,198.1701,198.3408,198.1701,198.3028,3103.0
2019-03-21 13:15:00,209.11,209.12,208.96,209.07,4609.0,198.2839,198.2934,198.1416,198.2459,4609.0
2019-03-21 13:20:00,209.06,209.07,208.95,209.03,2900.0,198.2365,198.2459,198.1322,198.208,2900.0
2019-03-21 13:25:00,209.06,209.07,208.93,209.02,4900.0,198.2365,198.2459,198.1132,198.1985,4900.0
2019-03-21 13:30:00,209.04,209.25,209.04,209.22,4812.0,198.2175,198.4166,198.2175,198.3882,4812.0
2019-03-21 13:35:00,209.18,209.18,208.91,208.91,2100.0,198.3503,198.3503,198.0942,198.0942,2100.0
2019-03-21 13:40:00,208.97,209.03,208.86,208.91,3300.0,198.1511,198.208,198.0468,198.0942,3300.0
2019-03-21 13:45:00,208.95,209.13,208.92,209.13,6701.0,198.1322,198.3028,198.1037,198.3028,6701.0
2019-03-21 13:50:00,209.16,209.35,209.14,209.33,5392.0,198.3313,198.5115,198.3123,198.4925,5392.0
2019-03-21 13:55:00,209.33,209.33,209.06,209.16,6504.0,198.4925,198.4925,198.2365,198.3313,6504.0
2019-03-21 14:00:00,209.18,209.41,209.18,209.35,8497.0,198.3503,198.5683,198.3503,198.5115,8497.0
2019-03-21 14:05:00,209.35,209.62,209.35,209.52,11841.0,198.5115,198.7675,198.5115,198.6727,11841.0
2019-03-21 14:10:00,209.53,209.83,209.52,209.83,11995.0,198.6821,198.9666,198.6727,198.9666,11995.0
2019-03-21 14:15:00,209.8,209.82,209.64,209.75,15089.0,198.9382,198.9571,198.7864,198.8907,15089.0
2019-03-21 14:20:00,209.76,209.93,209.76,209.88,5640.0,198.9002,199.0614,198.9002,199.014,5640.0
2019-03-21 14:25:00,209.92,209.95,209.86,209.89,2900.0,199.0519,199.0804,198.995,199.0235,2900.0
2019-03-21 14:30:00,209.9,209.91,209.84,209.88,5525.0,199.033,199.0425,198.9761,199.014,5525.0
2019-03-21 14:35:00,209.85,210.21,209.83,210.21,12913.0,198.9856,199.3269,198.9666,199.3269,12913.0
2019-03-21 14:40:00,210.19,210.31,210.13,210.28,6602.0,199.308,199.4218,199.2511,199.3933,6602.0
2019-03-21 14:45:00,210.26,210.3,210.19,210.29,4100.0,199.3743,199.4123,199.308,199.4028,4100.0
2019-03-21 14:50:00,210.24,210.25,210.09,210.16,4986.0,199.3554,199.3649,199.2131,199.2795,4986.0
2019-03-21 14:55:00,210.13,210.2,210.04,210.05,5275.0,199.2511,199.3174,199.1657,199.1752,5275.0
2019-03-21 15:00:00,210.08,210.24,210.04,210.2,6300.0,199.2037,199.3554,199.1657,199.3174,6300.0
2019-03-21 15:05:00,210.23,210.43,210.22,210.33,12295.0,199.3459,199.5355,199.3364,199.4407,12295.0
2019-03-21 15:10:00,210.26,210.26,209.72,209.82,13153.0,199.3743,199.3743,198.8623,198.9571,13153.0
2019-03-21 15:15:00,209.8,209.8,209.54,209.79,13673.0,198.9382,198.9382,198.6916,198.9287,13673.0
2019-03-21 15:20:00,209.78,209.82,209.66,209.73,18075.0,198.9192,198.9571,198.8054,198.8718,18075.0
2019-03-21 15:25:00,209.71,209.93,209.7,209.75,12878.0,198.8528,199.0614,198.8433,198.8907,12878.0
2019-03-21 15:30:00,209.78,209.98,209.7,209.9,15454.0,198.9192,199.1088,198.8433,199.033,15454.0
2019-03-21 15:35:00,209.88,210.1,209.85,210.01,16962.0,199.014,199.2226,198.9856,199.1373,16962.0
2019-03-21 15:40:00,210.01,210.54,209.97,210.54,22469.0,199.1373,199.6398,199.0994,199.6398,22469.0
2019-03-21 15:45:00,210.53,210.53,209.94,209.94,26296.0,199.6304,199.6304,199.0709,199.0709,26296.0
2019-03-21 15:50:00,209.97,210.1,209.95,209.98,30198.0,199.0994,199.2226,199.0804,199.1088,30198.0
2019-03-21 15:55:00,209.93,210.02,209.67,209.78,66076.0,199.0614,199.1468,198.8149,198.9192,66076.0
2019-03-22 09:30:00,207.32,208.24,206.39,207.77,31802.0,196.5865,197.4589,195.7047,197.0133,31802.0
2019-03-22 09:35:00,207.92,208.57,207.91,208.56,3900.0,197.1555,197.7718,197.146,197.7624,3900.0
2019-03-22 09:40:00,208.57,208.81,208.24,208.34,12463.0,197.7718,197.9994,197.4589,197.5537,12463.0
2019-03-22 09:45:00,208.23,208.26,207.89,207.89,3680.0,197.4494,197.4779,197.127,197.127,3680.0
2019-03-22 09:50:00,207.8,207.96,207.26,207.27,8441.0,197.0417,197.1934,196.5297,196.5391,8441.0
2019-03-22 09:55:00,207.29,207.31,207.07,207.17,4975.0,196.5581,196.5771,196.3495,196.4443,4975.0
2019-03-22 10:00:00,207.21,207.49,207.17,207.3,24119.0,196.4822,196.7477,196.4443,196.5676,24119.0
2019-03-22 10:05:00,207.29,207.68,207.28,207.61,6397.0,196.5581,196.9279,196.5486,196.8615,6397.0
2019-03-22 10:10:00,207.56,207.74,207.49,207.61,5739.0,196.8141,196.9848,196.7477,196.8615,5739.0
2019-03-22 10:15:00,207.58,208.22,207.39,208.08,7203.0,196.8331,197.44,196.6529,197.3072,7203.0
2019-03-22 10:20:00,208.02,208.2,207.63,207.63,5301.0,197.2503,197.421,196.8805,196.8805,5301.0
2019-03-22 10:25:00,207.64,207.64,207.48,207.5,1200.0,196.89,196.89,196.7383,196.7572,1200.0
2019-03-22 10:30:00,207.66,207.85,207.55,207.78,6800.0,196.9089,197.0891,196.8046,197.0227,6800.0
2019-03-22 10:35:00,207.84,208.0,207.76,207.82,3259.0,197.0796,197.2313,197.0038,197.0607,3259.0
2019-03-22 10:40:00,207.74,207.74,207.48,207.71,3335.0,196.9848,196.9848,196.7383,196.9564,3335.0
2019-03-22 10:45:00,207.65,207.65,207.24,207.3,2600.0,196.8995,196.8995,196.5107,196.5676,2600.0
2019-03-22 10:50:00,207.18,207.32,207.18,207.32,1500.0,196.4538,196.5865,196.4538,196.5865,1500.0
2019-03-22 10:55:00,207.5,207.66,206.99,207.0,4130.0,196.7572,196.9089,196.2736,196.2831,4130.0
2019-03-22 11:00:00,207.02,207.1,206.8,206.91,4500.0,196.3021,196.3779,196.0935,196.1978,4500.0
2019-03-22 11:05:00,206.94,207.06,206.9,206.93,4423.0,196.2262,196.34,196.1883,196.2167,4423.0
2019-03-22 11:10:00,206.81,206.96,206.71,206.96,7900.0,196.103,196.2452,196.0081,196.2452,7900.0
2019-03-22 11:15:00,206.96,207.08,206.58,206.98,14540.0,196.2452,196.359,195.8849,196.2642,14540.0
2019-03-22 11:20:00,206.94,206.95,206.63,206.69,6600.0,196.2262,196.2357,195.9323,195.9892,6600.0
2019-03-22 11:25:00,206.63,206.74,206.44,206.67,15751.0,195.9323,196.0366,195.7521,195.9702,15751.0
2019-03-22 11:30:00,206.61,206.97,206.6,206.91,6280.0,195.9133,196.2547,195.9038,196.1978,6280.0
2019-03-22 11:35:00,206.85,206.87,206.55,206.57,7440.0,196.1409,196.1598,195.8564,195.8754,7440.0
2019-03-22 11:40:00,206.59,206.7,205.96,206.14,17492.0,195.8943,195.9986,195.297,195.4676,17492.0
2019-03-22 11:45:00,206.11,206.2,206.04,206.15,4233.0,195.4392,195.5245,195.3728,195.4771,4233.0
2019-03-22 11:50:00,206.11,206.11,205.82,205.83,1900.0,195.4392,195.4392,195.1642,195.1737,1900.0
2019-03-22 11:55:00,205.85,205.9,205.48,205.48,7909.0,195.1927,195.2401,194.8418,194.8418,7909.0
2019-03-22 12:00:00,205.56,205.98,205.52,205.93,2900.0,194.9177,195.3159,194.8797,195.2685,2900.0
2019-03-22 12:05:00,205.92,206.02,205.86,205.87,2500.0,195.259,195.3539,195.2021,195.2116,2500.0
2019-03-22 12:10:00,205.94,205.97,205.75,205.8,2400.0,195.278,195.3064,195.0978,195.1452,2400.0
2019-03-22 12:15:00,205.75,205.93,205.74,205.82,2479.0,195.0978,195.2685,195.0883,195.1642,2479.0
2019-03-22 12:20:00,205.8,205.99,205.76,205.81,2600.0,195.1452,195.3254,195.1073,195.1547,2600.0
2019-03-22 12:25:00,205.84,205.84,205.55,205.69,3535.0,195.1832,195.1832,194.9082,195.0409,3535.0
2019-03-22 12:30:00,205.61,205.96,205.54,205.96,6967.0,194.9651,195.297,194.8987,195.297,6967.0
2019-03-22 12:35:00,205.98,206.01,205.69,205.76,13356.0,195.3159,195.3444,195.0409,195.1073,13356.0
2019-03-22 12:40:00,205.75,205.75,205.3,205.33,5900.0,195.0978,195.0978,194.6711,194.6996,5900.0
2019-03-22 12:45:00,205.25,205.58,205.22,205.47,6751.0,194.6237,194.9366,194.5953,194.8323,6751.0
2019-03-22 12:50:00,205.53,205.92,205.46,205.9,9245.0,194.8892,195.259,194.8228,195.2401,9245.0
2019-03-22 12:55:00,205.78,205.88,205.69,205.87,2400.0,195.1263,195.2211,195.0409,195.2116,2400.0
2019-03-22 13:00:00,205.8,206.12,205.8,205.97,3883.0,195.1452,195.4487,195.1452,195.3064,3883.0
2019-03-22 13:05:00,205.92,206.13,205.92,206.13,6217.0,195.259,195.4582,195.259,195.4582,6217.0
2019-03-22 13:10:00,206.11,206.11,205.94,205.96,1300.0,195.4392,195.4392,195.278,195.297,1300.0
2019-03-22 13:15:00,205.94,205.98,205.83,205.83,2391.0,195.278,195.3159,195.1737,195.1737,2391.0
2019-03-22 13:20:00,205.9,205.94,205.74,205.9,2313.0,195.2401,195.278,195.0883,195.2401,2313.0
2019-03-22 13:25:00,205.83,205.85,205.66,205.75,1300.0,195.1737,195.1927,195.0125,195.0978,1300.0
2019-03-22 13:30:00,205.72,206.01,205.72,205.92,1235.0,195.0694,195.3444,195.0694,195.259,1235.0
2019-03-22 13:35:00,205.93,206.02,205.83,205.89,5957.0,195.2685,195.3539,195.1737,195.2306,5957.0
2019-03-22 13:40:00,205.91,206.04,205.91,205.98,1500.0,195.2495,195.3728,195.2495,195.3159,1500.0
2019-03-22 13:45:00,206.05,206.08,205.88,205.94,2600.0,195.3823,195.4107,195.2211,195.278,2600.0
2019-03-22 13:50:00,205.85,205.91,205.76,205.83,3166.0,195.1927,195.2495,195.1073,195.1737,3166.0
2019-03-22 13:55:00,205.84,205.87,205.59,205.59,7277.0,195.1832,195.2116,194.9461,194.9461,7277.0
2019-03-22 14:00:00,205.6,205.98,205.6,205.98,3705.0,194.9556,195.3159,194.9556,195.3159,3705.0
2019-03-22 14:05:00,205.95,206.08,205.94,206.07,2485.0,195.2875,195.4107,195.278,195.4013,2485.0
2019-03-22 14:10:00,206.12,206.27,206.1,206.24,12322.0,195.4487,195.5909,195.4297,195.5625,12322.0
2019-03-22 14:15:00,206.31,206.47,206.28,206.31,3819.0,195.6288,195.7806,195.6004,195.6288,3819.0
2019-03-22 14:20:00,206.34,206.48,206.28,206.45,2202.0,195.6573,195.79,195.6004,195.7616,2202.0
2019-03-22 14:25:00,206.43,206.44,206.29,206.35,1716.0,195.7426,195.7521,195.6099,195.6668,1716.0
2019-03-22 14:30:00,206.36,206.4,206.12,206.15,4467.0,195.6763,195.7142,195.4487,195.4771,4467.0
2019-03-22 14:35:00,206.12,206.29,206.05,206.22,2276.0,195.4487,195.6099,195.3823,195.5435,2276.0
2019-03-22 14:40:00,206.28,206.58,206.28,206.43,4545.0,195.6004,195.8849,195.6004,195.7426,4545.0
2019-03-22 14:45:00,206.42,206.7,206.42,206.69,1800.0,195.7331,195.9986,195.7331,195.9892,1800.0
2019-03-22 14:50:00,206.73,206.87,206.7,206.73,1801.0,196.0271,196.1598,195.9986,196.0271,1801.0
2019-03-22 14:55:00,206.84,206.86,206.7,206.7,1500.0,196.1314,196.1504,195.9986,195.9986,1500.0
2019-03-22 15:00:00,206.77,206.92,206.53,206.53,2300.0,196.065,196.2073,195.8374,195.8374,2300.0
2019-03-22 15:05:00,206.56,206.73,206.55,206.55,2406.0,195.8659,196.0271,195.8564,195.8564,2406.0
2019-03-22 15:10:00,206.58,206.58,206.21,206.23,2871.0,195.8849,195.8849,195.534,195.553,2871.0
2019-03-22 15:15:00,206.25,206.4,206.15,206.27,3900.0,195.5719,195.7142,195.4771,195.5909,3900.0
2019-03-22 15:20:00,206.2,206.55,206.2,206.55,5035.0,195.5245,195.8564,195.5245,195.8564,5035.0
2019-03-22 15:25:00,206.54,206.57,206.26,206.3,7048.0,195.8469,195.8754,195.5814,195.6194,7048.0
2019-03-22 15:30:00,206.19,206.2,205.74,205.74,9783.0,195.5151,195.5245,195.0883,195.0883,9783.0
2019-03-22 15:35:00,205.78,206.05,205.74,205.9,6368.0,195.1263,195.3823,195.0883,195.2401,6368.0
2019-03-22 15:40:00,205.89,205.91,205.58,205.58,12606.0,195.2306,195.2495,194.9366,194.9366,12606.0
2019-03-22 15:45:00,205.62,206.12,205.62,206.1,12714.0,194.9746,195.4487,194.9746,195.4297,12714.0
2019-03-22 15:50:00,206.09,206.09,205.79,205.9,17133.0,195.4202,195.4202,195.1358,195.2401,17133.0
2019-03-22 15:55:00,205.85,205.92,205.43,205.51,36241.0,195.1927,195.259,194.7944,194.8703,36241.0
2019-03-25 09:30:00,206.03,206.03,204.98,205.62,23305.0,195.3633,195.3633,194.3677,194.9746,23305.0
2019-03-25 09:35:00,205.47,206.09,205.45,206.04,10196.0,194.8323,195.4202,194.8134,195.3728,10196.0
2019-03-25 09:40:00,205.95,205.95,205.37,205.4,12110.0,195.2875,195.2875,194.7375,194.766,12110.0
2019-03-25 09:45:00,205.42,205.42,204.44,204.64,4090.0,194.7849,194.7849,193.8557,194.0453,4090.0
2019-03-25 09:50:00,204.5,204.5,204.15,204.38,2400.0,193.9125,193.9125,193.5807,193.7988,2400.0
2019-03-25 09:55:00,204.34,204.34,203.99,203.99,20000.0,193.7608,193.7608,193.429,193.429,20000.0
2019-03-25 10:00:00,204.17,204.38,204.05,204.26,8528.0,193.5996,193.7988,193.4858,193.685,8528.0
2019-03-25 10:05:00,204.35,204.58,204.08,204.09,14229.0,193.7703,193.9884,193.5143,193.5238,14229.0
2019-03-25 10:10:00,204.18,204.67,204.08,204.38,19908.0,193.6091,194.0737,193.5143,193.7988,19908.0
2019-03-25 10:15:00,204.38,204.79,204.38,204.62,8454.0,193.7988,194.1875,193.7988,194.0263,8454.0
2019-03-25 10:20:00,204.52,204.66,204.19,204.24,3564.0,193.9315,194.0643,193.6186,193.666,3564.0
2019-03-25 10:25:00,204.2,204.58,204.2,204.56,2406.0,193.6281,193.9884,193.6281,193.9694,2406.0
2019-03-25 10:30:00,204.51,204.7,204.44,204.45,5115.0,193.922,194.1022,193.8557,193.8651,5115.0
2019-03-25 10:35:00,204.4,204.5,204.17,204.32,8908.0,193.8177,193.9125,193.5996,193.7419,8908.0
2019-03-25 10:40:00,204.27,204.36,204.13,204.27,8281.0,193.6945,193.7798,193.5617,193.6945,8281.0
2019-03-25 10:45:00,204.34,204.55,204.11,204.55,10946.0,193.7608,193.96,193.5427,193.96,10946.0
2019-03-25 10:50:00,204.62,205.22,204.52,205.08,11275.0,194.0263,194.5953,193.9315,194.4625,11275.0
2019-03-25 10:55:00,205.08,205.39,205.08,205.31,5591.0,194.4625,194.7565,194.4625,194.6806,5591.0
2019-03-25 11:00:00,205.32,205.39,205.13,205.13,2200.0,194.6901,194.7565,194.5099,194.5099,2200.0
2019-03-25 11:05:00,205.04,205.21,205.04,205.17,6574.0,194.4246,194.5858,194.4246,194.5479,6574.0
2019-03-25 11:10:00,205.16,205.21,204.85,205.01,5300.0,194.5384,194.5858,194.2444,194.3961,5300.0
2019-03-25 11:15:00,205.03,205.21,205.0,205.16,5140.0,194.4151,194.5858,194.3867,194.5384,5140.0
2019-03-25 11:20:00,205.15,205.21,204.88,205.06,7238.0,194.5289,194.5858,194.2729,194.4436,7238.0
2019-03-25 11:25:00,205.02,205.37,205.01,205.37,4590.0,194.4056,194.7375,194.3961,194.7375,4590.0
2019-03-25 11:30:00,205.37,205.56,205.23,205.23,4435.0,194.7375,194.9177,194.6048,194.6048,4435.0
2019-03-25 11:35:00,205.22,205.31,205.12,205.24,5100.0,194.5953,194.6806,194.5004,194.6142,5100.0
2019-03-25 11:40:00,205.25,205.25,204.79,204.88,3300.0,194.6237,194.6237,194.1875,194.2729,3300.0
2019-03-25 11:45:00,204.88,204.96,204.78,204.79,5118.0,194.2729,194.3487,194.1781,194.1875,5118.0
2019-03-25 11:50:00,204.7,204.98,204.69,204.96,1907.0,194.1022,194.3677,194.0927,194.3487,1907.0
2019-03-25 11:55:00,205.0,205.07,204.79,204.79,2453.0,194.3867,194.453,194.1875,194.1875,2453.0
2019-03-25 12:00:00,204.7,204.77,204.65,204.7,3899.0,194.1022,194.1686,194.0548,194.1022,3899.0
2019-03-25 12:05:00,204.85,205.03,204.85,204.98,3452.0,194.2444,194.4151,194.2444,194.3677,3452.0
2019-03-25 12:10:00,204.9,205.15,204.87,204.95,3100.0,194.2918,194.5289,194.2634,194.3393,3100.0
2019-03-25 12:15:00,204.96,205.02,204.8,205.02,4870.0,194.3487,194.4056,194.197,194.4056,4870.0
2019-03-25 12:20:00,205.02,205.11,204.95,204.97,2400.0,194.4056,194.491,194.3393,194.3582,2400.0
2019-03-25 12:25:00,204.93,205.01,204.72,204.77,5003.0,194.3203,194.3961,194.1212,194.1686,5003.0
2019-03-25 12:30:00,204.72,204.75,204.5,204.61,7281.0,194.1212,194.1496,193.9125,194.0169,7281.0
2019-03-25 12:35:00,204.59,204.62,204.49,204.52,3919.0,193.9979,194.0263,193.9031,193.9315,3919.0
2019-03-25 12:40:00,204.55,204.62,204.3,204.38,4172.0,193.96,194.0263,193.7229,193.7988,4172.0
2019-03-25 12:45:00,204.43,204.65,204.43,204.63,3300.0,193.8462,194.0548,193.8462,194.0358,3300.0
2019-03-25 12:50:00,204.66,204.78,204.65,204.78,3024.0,194.0643,194.1781,194.0548,194.1781,3024.0
2019-03-25 12:55:00,204.78,204.86,204.75,204.84,2950.0,194.1781,194.2539,194.1496,194.2349,2950.0
2019-03-25 13:00:00,204.87,204.87,204.56,204.59,1455.0,194.2634,194.2634,193.9694,193.9979,1455.0
2019-03-25 13:05:00,204.59,204.72,204.52,204.56,2399.0,193.9979,194.1212,193.9315,193.9694,2399.0
2019-03-25 13:10:00,204.51,204.94,204.5,204.89,3200.0,193.922,194.3298,193.9125,194.2824,3200.0
2019-03-25 13:15:00,204.84,204.85,204.67,204.81,3800.0,194.2349,194.2444,194.0737,194.2065,3800.0
2019-03-25 13:20:00,204.68,204.7,204.5,204.62,1800.0,194.0832,194.1022,193.9125,194.0263,1800.0
2019-03-25 13:25:00,204.78,204.78,204.5,204.66,2200.0,194.1781,194.1781,193.9125,194.0643,2200.0
2019-03-25 13:30:00,204.6,204.6,204.43,204.6,2900.0,194.0074,194.0074,193.8462,194.0074,2900.0
2019-03-25 13:35:00,204.59,204.77,204.59,204.66,3423.0,193.9979,194.1686,193.9979,194.0643,3423.0
2019-03-25 13:40:00,204.69,204.69,204.45,204.5,3095.0,194.0927,194.0927,193.8651,193.9125,3095.0
2019-03-25 13:45:00,204.49,204.51,204.16,204.23,6639.0,193.9031,193.922,193.5902,193.6565,6639.0
2019-03-25 13:50:00,204.3,204.33,204.11,204.22,3100.0,193.7229,193.7513,193.5427,193.647,3100.0
2019-03-25 13:55:00,204.19,204.4,204.14,204.31,7600.0,193.6186,193.8177,193.5712,193.7324,7600.0
2019-03-25 14:00:00,204.38,204.41,204.24,204.31,6625.0,193.7988,193.8272,193.666,193.7324,6625.0
2019-03-25 14:05:00,204.26,204.26,204.05,204.12,4986.0,193.685,193.685,193.4858,193.5522,4986.0
2019-03-25 14:10:00,204.17,204.44,204.15,204.22,4890.0,193.5996,193.8557,193.5807,193.647,4890.0
2019-03-25 14:15:00,204.27,204.36,204.08,204.18,5100.0,193.6945,193.7798,193.5143,193.6091,5100.0
2019-03-25 14:20:00,204.21,204.24,203.92,203.93,6645.0,193.6376,193.666,193.3626,193.3721,6645.0
2019-03-25 14:25:00,203.99,204.01,203.86,203.96,4600.0,193.429,193.4479,193.3057,193.4005,4600.0
2019-03-25 14:30:00,204.05,204.31,204.04,204.19,4524.0,193.4858,193.7324,193.4764,193.6186,4524.0
2019-03-25 14:35:00,204.28,204.33,204.16,204.29,4334.0,193.7039,193.7513,193.5902,193.7134,4334.0
2019-03-25 14:40:00,204.28,204.62,204.28,204.62,2600.0,193.7039,194.0263,193.7039,194.0263,2600.0
2019-03-25 14:45:00,204.55,204.67,204.52,204.53,3363.0,193.96,194.0737,193.9315,193.941,3363.0
2019-03-25 14:50:00,204.61,204.69,204.5,204.52,3005.0,194.0169,194.0927,193.9125,193.9315,3005.0
2019-03-25 14:55:00,204.57,204.7,204.52,204.63,5136.0,193.9789,194.1022,193.9315,194.0358,5136.0
2019-03-25 15:00:00,204.69,204.86,204.54,204.58,6738.0,194.0927,194.2539,193.9505,193.9884,6738.0
2019-03-25 15:05:00,204.6,204.74,204.53,204.7,2500.0,194.0074,194.1401,193.941,194.1022,2500.0
2019-03-25 15:10:00,204.7,204.94,204.7,204.92,14230.0,194.1022,194.3298,194.1022,194.3108,14230.0
2019-03-25 15:15:00,204.89,204.98,204.76,204.8,14453.0,194.2824,194.3677,194.1591,194.197,14453.0
2019-03-25 15:20:00,204.82,205.15,204.78,205.08,5143.0,194.216,194.5289,194.1781,194.4625,5143.0
2019-03-25 15:25:00,205.07,205.16,205.05,205.05,5416.0,194.453,194.5384,194.4341,194.4341,5416.0
2019-03-25 15:30:00,205.05,205.17,205.01,205.13,11045.0,194.4341,194.5479,194.3961,194.5099,11045.0
2019-03-25 15:35:00,205.07,205.19,205.02,205.06,9410.0,194.453,194.5668,194.4056,194.4436,9410.0
2019-03-25 15:40:00,205.03,205.16,204.92,205.12,7276.0,194.4151,194.5384,194.3108,194.5004,7276.0
2019-03-25 15:45:00,205.1,205.24,204.81,204.81,8481.0,194.4815,194.6142,194.2065,194.2065,8481.0
2019-03-25 15:50:00,204.81,204.92,204.77,204.89,17939.0,194.2065,194.3108,194.1686,194.2824,17939.0
2019-03-25 15:55:00,204.92,205.11,204.73,204.97,30872.0,194.3108,194.491,194.1306,194.3582,30872.0
2019-03-26 09:30:00,206.15,206.75,205.42,206.07,57750.0,195.4771,196.0461,194.7849,195.4013,57750.0
2019-03-26 09:35:00,206.06,206.48,205.87,205.94,50332.0,195.3918,195.79,195.2116,195.278,50332.0
2019-03-26 09:40:00,205.99,206.09,205.67,205.95,23990.0,195.3254,195.4202,195.022,195.2875,23990.0
2019-03-26 09:45:00,205.92,205.94,205.4,205.44,9125.0,195.259,195.278,194.766,194.8039,9125.0
2019-03-26 09:50:00,205.35,206.09,205.31,206.09,7825.0,194.7185,195.4202,194.6806,195.4202,7825.0
2019-03-26 09:55:00,206.02,206.66,206.01,206.59,4330.0,195.3539,195.9607,195.3444,195.8943,4330.0
2019-03-26 10:00:00,206.66,206.81,206.16,206.26,7900.0,195.9607,196.103,195.4866,195.5814,7900.0
2019-03-26 10:05:00,206.16,206.16,205.63,205.64,2510.0,195.4866,195.4866,194.984,194.9935,2510.0
2019-03-26 10:10:00,205.55,205.74,205.45,205.63,7823.0,194.9082,195.0883,194.8134,194.984,7823.0
2019-03-26 10:15:00,205.53,205.81,205.51,205.81,2731.0,194.8892,195.1547,194.8703,195.1547,2731.0
2019-03-26 10:20:00,205.75,205.77,205.44,205.44,4084.0,195.0978,195.1168,194.8039,194.8039,4084.0
2019-03-26 10:25:00,205.38,206.01,205.37,205.84,22366.0,194.747,195.3444,194.7375,195.1832,22366.0
2019-03-26 10:30:00,205.87,205.87,205.69,205.69,2100.0,195.2116,195.2116,195.0409,195.0409,2100.0
2019-03-26 10:35:00,205.7,205.81,205.68,205.79,4672.0,195.0504,195.1547,195.0315,195.1358,4672.0
2019-03-26 10:40:00,205.84,205.86,205.75,205.84,2400.0,195.1832,195.2021,195.0978,195.1832,2400.0
2019-03-26 10:45:00,205.68,206.16,205.68,206.16,2940.0,195.0315,195.4866,195.0315,195.4866,2940.0
2019-03-26 10:50:00,206.1,206.33,206.08,206.18,9532.0,195.4297,195.6478,195.4107,195.5056,9532.0
2019-03-26 10:55:00,206.2,206.47,206.2,206.45,5267.0,195.5245,195.7806,195.5245,195.7616,5267.0
2019-03-26 11:00:00,206.39,206.5,206.32,206.45,4603.0,195.7047,195.809,195.6383,195.7616,4603.0
2019-03-26 11:05:00,206.47,206.47,206.23,206.24,3108.0,195.7806,195.7806,195.553,195.5625,3108.0
2019-03-26 11:10:00,206.23,206.23,205.99,206.04,3768.0,195.553,195.553,195.3254,195.3728,3768.0
2019-03-26 11:15:00,206.03,206.34,206.03,206.13,4685.0,195.3633,195.6573,195.3633,195.4582,4685.0
2019-03-26 11:20:00,206.14,206.24,206.09,206.1,7015.0,195.4676,195.5625,195.4202,195.4297,7015.0
2019-03-26 11:25:00,206.17,206.2,206.03,206.11,4235.0,195.4961,195.5245,195.3633,195.4392,4235.0
2019-03-26 11:30:00,206.08,206.09,205.9,206.05,2829.0,195.4107,195.4202,195.2401,195.3823,2829.0
2019-03-26 11:35:00,206.09,206.28,206.08,206.25,4278.0,195.4202,195.6004,195.4107,195.5719,4278.0
2019-03-26 11:40:00,206.36,206.36,206.14,206.14,2462.0,195.6763,195.6763,195.4676,195.4676,2462.0
2019-03-26 11:45:00,206.09,206.12,205.76,205.78,2970.0,195.4202,195.4487,195.1073,195.1263,2970.0
2019-03-26 11:50:00,205.79,205.79,205.48,205.69,4400.0,195.1358,195.1358,194.8418,195.0409,4400.0
2019-03-26 11:55:00,205.6,205.71,205.6,205.69,4489.0,194.9556,195.0599,194.9556,195.0409,4489.0
2019-03-26 12:00:00,205.73,205.89,205.73,205.76,3825.0,195.0789,195.2306,195.0789,195.1073,3825.0
2019-03-26 12:05:00,205.71,205.72,205.52,205.59,2259.0,195.0599,195.0694,194.8797,194.9461,2259.0
2019-03-26 12:10:00,205.63,205.67,205.56,205.66,2760.0,194.984,195.022,194.9177,195.0125,2760.0
2019-03-26 12:15:00,205.64,205.87,205.59,205.84,3178.0,194.9935,195.2116,194.9461,195.1832,3178.0
2019-03-26 12:20:00,205.81,205.81,205.48,205.48,2659.0,195.1547,195.1547,194.8418,194.8418,2659.0
2019-03-26 12:25:00,205.48,205.5,205.21,205.31,8344.0,194.8418,194.8608,194.5858,194.6806,8344.0
2019-03-26 12:30:00,205.37,205.42,205.23,205.27,4284.0,194.7375,194.7849,194.6048,194.6427,4284.0
2019-03-26 12:35:00,205.16,205.22,205.05,205.06,2988.0,194.5384,194.5953,194.4341,194.4436,2988.0
2019-03-26 12:40:00,205.06,205.06,204.87,204.97,4657.0,194.4436,194.4436,194.2634,194.3582,4657.0
2019-03-26 12:45:00,204.93,204.95,204.84,204.88,2972.0,194.3203,194.3393,194.2349,194.2729,2972.0
2019-03-26 12:50:00,204.94,205.13,204.94,205.06,1375.0,194.3298,194.5099,194.3298,194.4436,1375.0
2019-03-26 12:55:00,205.08,205.11,204.87,205.02,4720.0,194.4625,194.491,194.2634,194.4056,4720.0
2019-03-26 13:00:00,205.09,205.27,205.04,205.23,3701.0,194.472,194.6427,194.4246,194.6048,3701.0
2019-03-26 13:05:00,205.27,205.31,205.12,205.27,2425.0,194.6427,194.6806,194.5004,194.6427,2425.0
2019-03-26 13:10:00,205.32,205.43,205.3,205.31,1721.0,194.6901,194.7944,194.6711,194.6806,1721.0
2019-03-26 13:15:00,205.3,205.32,205.24,205.28,3145.0,194.6711,194.6901,194.6142,194.6522,3145.0
2019-03-26 13:20:00,205.23,205.26,205.06,205.06,4946.0,194.6048,194.6332,194.4436,194.4436,4946.0
2019-03-26 13:25:00,205.06,205.06,204.87,204.98,2356.0,194.4436,194.4436,194.2634,194.3677,2356.0
2019-03-26 13:30:00,205.0,205.14,205.0,205.03,3330.0,194.3867,194.5194,194.3867,194.4151,3330.0
2019-03-26 13:35:00,205.0,205.0,204.74,204.84,3280.0,194.3867,194.3867,194.1401,194.2349,3280.0
2019-03-26 13:40:00,204.82,205.08,204.82,205.07,4685.0,194.216,194.4625,194.216,194.453,4685.0
2019-03-26 13:45:00,205.13,205.14,204.99,205.03,25304.0,194.5099,194.5194,194.3772,194.4151,25304.0
2019-03-26 13:50:00,204.92,204.98,204.83,204.87,3470.0,194.3108,194.3677,194.2255,194.2634,3470.0
2019-03-26 13:55:00,204.85,204.91,204.67,204.68,4797.0,194.2444,194.3013,194.0737,194.0832,4797.0
2019-03-26 14:00:00,204.65,204.72,204.63,204.63,3088.0,194.0548,194.1212,194.0358,194.0358,3088.0
2019-03-26 14:05:00,204.65,205.02,204.65,204.9,3631.0,194.0548,194.4056,194.0548,194.2918,3631.0
2019-03-26 14:10:00,204.81,204.86,204.68,204.77,6044.0,194.2065,194.2539,194.0832,194.1686,6044.0
2019-03-26 14:15:00,204.85,204.95,204.81,204.95,1700.0,194.2444,194.3393,194.2065,194.3393,1700.0
2019-03-26 14:20:00,204.9,204.9,204.7,204.86,3389.0,194.2918,194.2918,194.1022,194.2539,3389.0
2019-03-26 14:25:00,204.86,204.86,204.71,204.77,5140.0,194.2539,194.2539,194.1117,194.1686,5140.0
2019-03-26 14:30:00,204.75,204.81,204.64,204.81,2739.0,194.1496,194.2065,194.0453,194.2065,2739.0
2019-03-26 14:35:00,204.93,205.19,204.93,205.17,3466.0,194.3203,194.5668,194.3203,194.5479,3466.0
2019-03-26 14:40:00,205.2,205.34,205.16,205.3,3735.0,194.5763,194.7091,194.5384,194.6711,3735.0
2019-03-26 14:45:00,205.3,205.3,205.12,205.12,2480.0,194.6711,194.6711,194.5004,194.5004,2480.0
2019-03-26 14:50:00,205.15,205.15,204.94,205.02,5665.0,194.5289,194.5289,194.3298,194.4056,5665.0
2019-03-26 14:55:00,204.97,205.34,204.96,205.28,28134.0,194.3582,194.7091,194.3487,194.6522,28134.0
2019-03-26 15:00:00,205.26,205.55,205.26,205.51,4157.0,194.6332,194.9082,194.6332,194.8703,4157.0
2019-03-26 15:05:00,205.49,205.69,205.41,205.65,4499.0,194.8513,195.0409,194.7754,195.003,4499.0
2019-03-26 15:10:00,205.59,205.59,205.43,205.43,2345.0,194.9461,194.9461,194.7944,194.7944,2345.0
2019-03-26 15:15:00,205.46,205.53,205.36,205.42,5025.0,194.8228,194.8892,194.728,194.7849,5025.0
2019-03-26 15:20:00,205.38,205.46,205.25,205.35,8510.0,194.747,194.8228,194.6237,194.7185,8510.0
2019-03-26 15:25:00,205.33,205.41,205.27,205.31,5100.0,194.6996,194.7754,194.6427,194.6806,5100.0
2019-03-26 15:30:00,205.28,205.59,205.24,205.59,6627.0,194.6522,194.9461,194.6142,194.9461,6627.0
2019-03-26 15:35:00,205.64,205.74,205.47,205.5,10176.0,194.9935,195.0883,194.8323,194.8608,10176.0
2019-03-26 15:40:00,205.52,205.7,205.46,205.56,9707.0,194.8797,195.0504,194.8228,194.9177,9707.0
2019-03-26 15:45:00,205.54,205.7,205.5,205.62,9470.0,194.8987,195.0504,194.8608,194.9746,9470.0
2019-03-26 15:50:00,205.64,205.94,205.6,205.94,13439.0,194.9935,195.278,194.9556,195.278,13439.0
2019-03-26 15:55:00,205.94,206.33,205.93,206.14,34110.0,195.278,195.6478,195.2685,195.4676,34110.0
2019-03-27 09:30:00,205.8,206.66,204.24,205.76,15051.0,195.1452,195.9607,193.666,195.1073,15051.0
2019-03-27 09:35:00,205.86,206.59,205.86,206.24,3025.0,195.2021,195.8943,195.2021,195.5625,3025.0
2019-03-27 09:40:00,206.36,206.58,206.0,206.0,15183.0,195.6763,195.8849,195.3349,195.3349,15183.0
2019-03-27 09:45:00,206.12,206.32,205.95,205.95,2683.0,195.4487,195.6383,195.2875,195.2875,2683.0
2019-03-27 09:50:00,206.01,206.2,205.88,205.94,3205.0,195.3444,195.5245,195.2211,195.278,3205.0
2019-03-27 09:55:00,205.83,205.83,205.49,205.58,2030.0,195.1737,195.1737,194.8513,194.9366,2030.0
2019-03-27 10:00:00,205.53,205.7,205.42,205.66,4336.0,194.8892,195.0504,194.7849,195.0125,4336.0
2019-03-27 10:05:00,205.65,205.94,205.62,205.85,3600.0,195.003,195.278,194.9746,195.1927,3600.0
2019-03-27 10:10:00,206.06,206.16,205.83,206.11,10665.0,195.3918,195.4866,195.1737,195.4392,10665.0
2019-03-27 10:15:00,206.2,206.31,205.99,206.31,7624.0,195.5245,195.6288,195.3254,195.6288,7624.0
2019-03-27 10:20:00,206.31,206.49,205.99,206.08,9309.0,195.6288,195.7995,195.3254,195.4107,9309.0
2019-03-27 10:25:00,206.05,206.14,205.81,205.98,12450.0,195.3823,195.4676,195.1547,195.3159,12450.0
2019-03-27 10:30:00,205.96,206.09,205.88,205.93,12790.0,195.297,195.4202,195.2211,195.2685,12790.0
2019-03-27 10:35:00,205.93,206.14,205.63,205.67,15736.0,195.2685,195.4676,194.984,195.022,15736.0
2019-03-27 10:40:00,205.61,205.61,204.99,205.11,18519.0,194.9651,194.9651,194.3772,194.491,18519.0
2019-03-27 10:45:00,205.04,205.5,204.97,205.5,26074.0,194.4246,194.8608,194.3582,194.8608,26074.0
2019-03-27 10:50:00,205.49,205.55,205.24,205.39,14081.0,194.8513,194.9082,194.6142,194.7565,14081.0
2019-03-27 10:55:00,205.39,205.5,205.25,205.36,5292.0,194.7565,194.8608,194.6237,194.728,5292.0
2019-03-27 11:00:00,205.39,205.54,205.21,205.31,3371.0,194.7565,194.8987,194.5858,194.6806,3371.0
2019-03-27 11:05:00,205.26,205.69,205.18,205.46,15699.0,194.6332,195.0409,194.5573,194.8228,15699.0
2019-03-27 11:10:00,205.5,205.51,205.02,205.03,4315.0,194.8608,194.8703,194.4056,194.4151,4315.0
2019-03-27 11:15:00,205.09,205.11,204.84,204.95,17119.0,194.472,194.491,194.2349,194.3393,17119.0
2019-03-27 11:20:00,204.83,204.99,204.78,204.85,6586.0,194.2255,194.3772,194.1781,194.2444,6586.0
2019-03-27 11:25:00,204.95,205.12,204.77,204.81,7898.0,194.3393,194.5004,194.1686,194.2065,7898.0
2019-03-27 11:30:00,204.76,205.06,204.73,204.76,16952.0,194.1591,194.4436,194.1306,194.1591,16952.0
2019-03-27 11:35:00,204.74,204.87,204.63,204.8,9743.0,194.1401,194.2634,194.0358,194.197,9743.0
2019-03-27 11:40:00,204.75,204.9,204.57,204.57,5216.0,194.1496,194.2918,193.9789,193.9789,5216.0
2019-03-27 11:45:00,204.55,204.68,204.53,204.62,7063.0,193.96,194.0832,193.941,194.0263,7063.0
2019-03-27 11:50:00,204.61,204.74,204.55,204.66,5285.0,194.0169,194.1401,193.96,194.0643,5285.0
2019-03-27 11:55:00,204.56,204.85,204.56,204.72,3802.0,193.9694,194.2444,193.9694,194.1212,3802.0
2019-03-27 12:00:00,204.72,205.1,204.6,205.1,5072.0,194.1212,194.4815,194.0074,194.4815,5072.0
2019-03-27 12:05:00,205.05,205.1,204.97,204.98,1100.0,194.4341,194.4815,194.3582,194.3677,1100.0
2019-03-27 12:10:00,204.95,205.02,204.86,204.88,1900.0,194.3393,194.4056,194.2539,194.2729,1900.0
2019-03-27 12:15:00,204.8,204.93,204.77,204.86,3284.0,194.197,194.3203,194.1686,194.2539,3284.0
2019-03-27 12:20:00,204.83,205.05,204.83,204.96,4900.0,194.2255,194.4341,194.2255,194.3487,4900.0
2019-03-27 12:25:00,205.0,205.16,204.85,205.11,3700.0,194.3867,194.5384,194.2444,194.491,3700.0
2019-03-27 12:30:00,205.12,205.16,205.07,205.15,2618.0,194.5004,194.5384,194.453,194.5289,2618.0
2019-03-27 12:35:00,205.1,205.22,205.04,205.11,4687.0,194.4815,194.5953,194.4246,194.491,4687.0
2019-03-27 12:40:00,205.12,205.36,205.05,205.31,3200.0,194.5004,194.728,194.4341,194.6806,3200.0
2019-03-27 12:45:00,205.36,205.54,205.32,205.35,8559.0,194.728,194.8987,194.6901,194.7185,8559.0
2019-03-27 12:50:00,205.34,205.47,205.31,205.34,6917.0,194.7091,194.8323,194.6806,194.7091,6917.0
2019-03-27 12:55:00,205.37,205.37,205.15,205.15,3156.0,194.7375,194.7375,194.5289,194.5289,3156.0
2019-03-27 13:00:00,205.14,205.14,205.0,205.03,5474.0,194.5194,194.5194,194.3867,194.4151,5474.0
2019-03-27 13:05:00,205.0,205.12,204.94,204.94,4100.0,194.3867,194.5004,194.3298,194.3298,4100.0
2019-03-27 13:10:00,204.95,205.42,204.95,205.27,13900.0,194.3393,194.7849,194.3393,194.6427,13900.0
2019-03-27 13:15:00,205.27,205.62,205.19,205.53,33400.0,194.6427,194.9746,194.5668,194.8892,33400.0
2019-03-27 13:20:00,205.57,205.61,205.48,205.59,4100.0,194.9272,194.9651,194.8418,194.9461,4100.0
2019-03-27 13:25:00,205.61,205.7,205.61,205.69,1600.0,194.9651,195.0504,194.9651,195.0409,1600.0
2019-03-27 13:30:00,205.7,205.7,205.53,205.57,4410.0,195.0504,195.0504,194.8892,194.9272,4410.0
2019-03-27 13:35:00,205.51,205.57,205.48,205.57,1763.0,194.8703,194.9272,194.8418,194.9272,1763.0
2019-03-27 13:40:00,205.5,205.77,205.5,205.77,2300.0,194.8608,195.1168,194.8608,195.1168,2300.0
2019-03-27 13:45:00,205.78,205.8,205.65,205.69,1505.0,195.1263,195.1452,195.003,195.0409,1505.0
2019-03-27 13:50:00,205.67,205.78,205.62,205.74,2998.0,195.022,195.1263,194.9746,195.0883,2998.0
2019-03-27 13:55:00,205.78,205.81,205.67,205.68,2330.0,195.1263,195.1547,195.022,195.0315,2330.0
2019-03-27 14:00:00,205.69,205.82,205.57,205.73,3629.0,195.0409,195.1642,194.9272,195.0789,3629.0
2019-03-27 14:05:00,205.78,205.78,205.57,205.71,4182.0,195.1263,195.1263,194.9272,195.0599,4182.0
2019-03-27 14:10:00,205.71,205.87,205.69,205.85,3540.0,195.0599,195.2116,195.0409,195.1927,3540.0
2019-03-27 14:15:00,205.81,205.82,205.64,205.67,2500.0,195.1547,195.1642,194.9935,195.022,2500.0
2019-03-27 14:20:00,205.62,205.62,205.53,205.54,4102.0,194.9746,194.9746,194.8892,194.8987,4102.0
2019-03-27 14:25:00,205.62,205.75,205.53,205.72,2809.0,194.9746,195.0978,194.8892,195.0694,2809.0
2019-03-27 14:30:00,205.66,205.88,205.66,205.87,2337.0,195.0125,195.2211,195.0125,195.2116,2337.0
2019-03-27 14:35:00,205.74,205.84,205.33,205.38,8191.0,195.0883,195.1832,194.6996,194.747,8191.0
2019-03-27 14:40:00,205.4,205.42,205.25,205.27,3120.0,194.766,194.7849,194.6237,194.6427,3120.0
2019-03-27 14:45:00,205.29,205.34,205.21,205.27,1400.0,194.6616,194.7091,194.5858,194.6427,1400.0
2019-03-27 14:50:00,205.35,205.48,205.35,205.4,2945.0,194.7185,194.8418,194.7185,194.766,2945.0
2019-03-27 14:55:00,205.44,205.5,205.2,205.25,5320.0,194.8039,194.8608,194.5763,194.6237,5320.0
2019-03-27 15:00:00,205.34,205.35,205.17,205.24,2381.0,194.7091,194.7185,194.5479,194.6142,2381.0
2019-03-27 15:05:00,205.3,205.37,205.17,205.22,17980.0,194.6711,194.7375,194.5479,194.5953,17980.0
2019-03-27 15:10:00,205.28,205.39,205.24,205.35,4268.0,194.6522,194.7565,194.6142,194.7185,4268.0
2019-03-27 15:15:00,205.36,205.42,205.26,205.37,6218.0,194.728,194.7849,194.6332,194.7375,6218.0
2019-03-27 15:20:00,205.38,205.51,205.28,205.45,5807.0,194.747,194.8703,194.6522,194.8134,5807.0
2019-03-27 15:25:00,205.4,205.54,205.36,205.54,4023.0,194.766,194.8987,194.728,194.8987,4023.0
2019-03-27 15:30:00,205.61,205.86,205.58,205.78,9609.0,194.9651,195.2021,194.9366,195.1263,9609.0
2019-03-27 15:35:00,205.81,205.93,205.77,205.79,10239.0,195.1547,195.2685,195.1168,195.1358,10239.0
2019-03-27 15:40:00,205.78,205.8,205.6,205.65,40607.0,195.1263,195.1452,194.9556,195.003,40607.0
2019-03-27 15:45:00,205.69,205.79,205.62,205.73,21341.0,195.0409,195.1358,194.9746,195.0789,21341.0
2019-03-27 15:50:00,205.74,205.78,205.21,205.22,18401.0,195.0883,195.1263,194.5858,194.5953,18401.0
2019-03-27 15:55:00,205.1,205.28,205.0,205.18,65588.0,194.4815,194.6522,194.3867,194.5573,65588.0
2019-03-28 09:30:00,205.88,205.88,205.53,205.66,10195.0,195.2211,195.2211,194.8892,195.0125,10195.0
2019-03-28 09:35:00,205.67,206.23,205.5,206.15,11230.0,195.022,195.553,194.8608,195.4771,11230.0
2019-03-28 09:40:00,206.15,206.73,206.02,206.42,54942.0,195.4771,196.0271,195.3539,195.7331,54942.0
2019-03-28 09:45:00,206.39,206.78,206.3,206.5,13147.0,195.7047,196.0745,195.6194,195.809,13147.0
2019-03-28 09:50:00,206.51,206.58,206.31,206.45,8525.0,195.8185,195.8849,195.6288,195.7616,8525.0
2019-03-28 09:55:00,206.41,206.62,206.4,206.6,2353.0,195.7237,195.9228,195.7142,195.9038,2353.0
2019-03-28 10:00:00,206.69,207.25,206.6,207.2,7408.0,195.9892,196.5202,195.9038,196.4728,7408.0
2019-03-28 10:05:00,207.2,207.31,207.07,207.25,14049.0,196.4728,196.5771,196.3495,196.5202,14049.0
2019-03-28 10:10:00,207.24,207.43,207.21,207.21,4637.0,196.5107,196.6909,196.4822,196.4822,4637.0
2019-03-28 10:15:00,207.24,207.42,207.24,207.4,5300.0,196.5107,196.6814,196.5107,196.6624,5300.0
2019-03-28 10:20:00,207.48,207.54,207.44,207.44,2358.0,196.7383,196.7952,196.7003,196.7003,2358.0
2019-03-28 10:25:00,207.37,207.39,207.29,207.36,3100.0,196.634,196.6529,196.5581,196.6245,3100.0
2019-03-28 10:30:00,207.38,207.73,207.36,207.71,9720.0,196.6434,196.9753,196.6245,196.9564,9720.0
2019-03-28 10:35:00,207.71,207.75,207.53,207.65,13100.0,196.9564,196.9943,196.7857,196.8995,13100.0
2019-03-28 10:40:00,207.66,207.91,207.65,207.74,5988.0,196.9089,197.146,196.8995,196.9848,5988.0
2019-03-28 10:45:00,207.68,207.9,207.68,207.78,3889.0,196.9279,197.1365,196.9279,197.0227,3889.0
2019-03-28 10:50:00,207.8,207.8,207.64,207.67,3342.0,197.0417,197.0417,196.89,196.9184,3342.0
2019-03-28 10:55:00,207.65,207.85,207.65,207.69,3172.0,196.8995,197.0891,196.8995,196.9374,3172.0
2019-03-28 11:00:00,207.64,207.65,207.45,207.55,7962.0,196.89,196.8995,196.7098,196.8046,7962.0
2019-03-28 11:05:00,207.56,207.78,207.47,207.77,23502.0,196.8141,197.0227,196.7288,197.0133,23502.0
2019-03-28 11:10:00,207.78,207.92,207.78,207.86,4400.0,197.0227,197.1555,197.0227,197.0986,4400.0
2019-03-28 11:15:00,207.76,207.84,207.72,207.75,4600.0,197.0038,197.0796,196.9658,196.9943,4600.0
2019-03-28 11:20:00,207.67,207.82,207.54,207.65,4548.0,196.9184,197.0607,196.7952,196.8995,4548.0
2019-03-28 11:25:00,207.54,207.58,207.27,207.37,22517.0,196.7952,196.8331,196.5391,196.634,22517.0
2019-03-28 11:30:00,207.27,207.27,206.95,207.04,8784.0,196.5391,196.5391,196.2357,196.321,8784.0
2019-03-28 11:35:00,207.01,207.11,206.97,207.01,5328.0,196.2926,196.3874,196.2547,196.2926,5328.0
2019-03-28 11:40:00,206.96,207.05,206.81,207.03,16725.0,196.2452,196.3305,196.103,196.3116,16725.0
2019-03-28 11:45:00,206.95,207.25,206.85,207.22,4236.0,196.2357,196.5202,196.1409,196.4917,4236.0
2019-03-28 11:50:00,207.22,207.38,207.1,207.2,3472.0,196.4917,196.6434,196.3779,196.4728,3472.0
2019-03-28 11:55:00,207.31,207.31,207.08,207.24,2722.0,196.5771,196.5771,196.359,196.5107,2722.0
2019-03-28 12:00:00,207.23,207.43,207.23,207.43,3800.0,196.5012,196.6909,196.5012,196.6909,3800.0
2019-03-28 12:05:00,207.43,207.47,207.36,207.36,2711.0,196.6909,196.7288,196.6245,196.6245,2711.0
2019-03-28 12:10:00,207.32,207.32,207.2,207.24,2109.0,196.5865,196.5865,196.4728,196.5107,2109.0
2019-03-28 12:15:00,207.23,207.26,207.17,207.2,1825.0,196.5012,196.5297,196.4443,196.4728,1825.0
2019-03-28 12:20:00,207.24,207.45,207.24,207.45,3544.0,196.5107,196.7098,196.5107,196.7098,3544.0
2019-03-28 12:25:00,207.33,207.47,207.24,207.41,3429.0,196.596,196.7288,196.5107,196.6719,3429.0
2019-03-28 12:30:00,207.39,207.4,207.27,207.39,1900.0,196.6529,196.6624,196.5391,196.6529,1900.0
2019-03-28 12:35:00,207.38,207.38,207.28,207.38,1570.0,196.6434,196.6434,196.5486,196.6434,1570.0
2019-03-28 12:40:00,207.24,207.31,207.08,207.18,3002.0,196.5107,196.5771,196.359,196.4538,3002.0
2019-03-28 12:45:00,207.12,207.14,206.94,207.12,5396.0,196.3969,196.4159,196.2262,196.3969,5396.0
2019-03-28 12:50:00,207.25,207.3,207.16,207.26,3300.0,196.5202,196.5676,196.4348,196.5297,3300.0
2019-03-28 12:55:00,207.31,207.34,207.27,207.27,720.0,196.5771,196.6055,196.5391,196.5391,720.0
2019-03-28 13:00:00,207.27,207.45,207.27,207.35,3301.0,196.5391,196.7098,196.5391,196.615,3301.0
2019-03-28 13:05:00,207.32,207.32,207.21,207.22,1000.0,196.5865,196.5865,196.4822,196.4917,1000.0
2019-03-28 13:10:00,207.24,207.31,207.21,207.22,3112.0,196.5107,196.5771,196.4822,196.4917,3112.0
2019-03-28 13:15:00,207.23,207.24,207.16,207.23,2500.0,196.5012,196.5107,196.4348,196.5012,2500.0
2019-03-28 13:20:00,207.24,207.38,207.24,207.31,3600.0,196.5107,196.6434,196.5107,196.5771,3600.0
2019-03-28 13:25:00,207.3,207.4,207.24,207.4,3213.0,196.5676,196.6624,196.5107,196.6624,3213.0
2019-03-28 13:30:00,207.38,207.45,207.34,207.37,3950.0,196.6434,196.7098,196.6055,196.634,3950.0
2019-03-28 13:35:00,207.35,207.38,207.24,207.25,22493.0,196.615,196.6434,196.5107,196.5202,22493.0
2019-03-28 13:40:00,207.24,207.24,207.0,207.1,2716.0,196.5107,196.5107,196.2831,196.3779,2716.0
2019-03-28 13:45:00,207.17,207.17,207.09,207.15,1559.0,196.4443,196.4443,196.3685,196.4254,1559.0
2019-03-28 13:50:00,207.2,207.35,207.17,207.29,2381.0,196.4728,196.615,196.4443,196.5581,2381.0
2019-03-28 13:55:00,207.28,207.33,207.24,207.33,1600.0,196.5486,196.596,196.5107,196.596,1600.0
2019-03-28 14:00:00,207.45,207.45,207.35,207.42,1400.0,196.7098,196.7098,196.615,196.6814,1400.0
2019-03-28 14:05:00,207.44,207.44,207.22,207.28,1514.0,196.7003,196.7003,196.4917,196.5486,1514.0
2019-03-28 14:10:00,207.29,207.5,207.25,207.48,2751.0,196.5581,196.7572,196.5202,196.7383,2751.0
2019-03-28 14:15:00,207.48,207.48,207.32,207.35,1700.0,196.7383,196.7383,196.5865,196.615,1700.0
2019-03-28 14:20:00,207.35,207.39,207.31,207.39,1500.0,196.615,196.6529,196.5771,196.6529,1500.0
2019-03-28 14:25:00,207.48,207.48,207.39,207.45,1500.0,196.7383,196.7383,196.6529,196.7098,1500.0
2019-03-28 14:30:00,207.41,207.42,207.24,207.24,2105.0,196.6719,196.6814,196.5107,196.5107,2105.0
2019-03-28 14:35:00,207.24,207.41,207.23,207.41,1901.0,196.5107,196.6719,196.5012,196.6719,1901.0
2019-03-28 14:40:00,207.39,207.39,207.36,207.37,1948.0,196.6529,196.6529,196.6245,196.634,1948.0
2019-03-28 14:45:00,207.37,207.51,207.26,207.26,2700.0,196.634,196.7667,196.5297,196.5297,2700.0
2019-03-28 14:50:00,207.33,207.43,207.27,207.32,1200.0,196.596,196.6909,196.5391,196.5865,1200.0
2019-03-28 14:55:00,207.36,207.46,207.36,207.43,2966.0,196.6245,196.7193,196.6245,196.6909,2966.0
2019-03-28 15:00:00,207.4,207.71,207.39,207.66,3622.0,196.6624,196.9564,196.6529,196.9089,3622.0
2019-03-28 15:05:00,207.64,207.68,207.57,207.59,9209.0,196.89,196.9279,196.8236,196.8426,9209.0
2019-03-28 15:10:00,207.63,207.73,207.62,207.65,2625.0,196.8805,196.9753,196.871,196.8995,2625.0
2019-03-28 15:15:00,207.68,207.71,207.38,207.42,6118.0,196.9279,196.9564,196.6434,196.6814,6118.0
2019-03-28 15:20:00,207.4,207.42,207.33,207.34,4697.0,196.6624,196.6814,196.596,196.6055,4697.0
2019-03-28 15:25:00,207.37,207.53,207.35,207.42,5034.0,196.634,196.7857,196.615,196.6814,5034.0
2019-03-28 15:30:00,207.44,207.47,207.3,207.43,6430.0,196.7003,196.7288,196.5676,196.6909,6430.0
2019-03-28 15:35:00,207.38,207.55,207.38,207.55,7900.0,196.6434,196.8046,196.6434,196.8046,7900.0
2019-03-28 15:40:00,207.54,207.66,207.54,207.59,7834.0,196.7952,196.9089,196.7952,196.8426,7834.0
2019-03-28 15:45:00,207.58,207.62,207.5,207.51,19691.0,196.8331,196.871,196.7572,196.7667,19691.0
2019-03-28 15:50:00,207.51,207.72,207.44,207.72,11444.0,196.7667,196.9658,196.7003,196.9658,11444.0
2019-03-28 15:55:00,207.74,207.77,207.61,207.68,27916.0,196.9848,197.0133,196.8615,196.9279,27916.0
2019-03-29 09:30:00,208.99,209.33,208.08,209.09,13730.0,198.1701,198.4925,197.3072,198.2649,13730.0
2019-03-29 09:35:00,209.05,209.31,208.83,208.85,11693.0,198.227,198.4735,198.0184,198.0373,11693.0
2019-03-29 09:40:00,208.97,209.21,208.67,208.67,3803.0,198.1511,198.3787,197.8667,197.8667,3803.0
2019-03-29 09:45:00,208.84,208.85,208.45,208.62,12848.0,198.0279,198.0373,197.658,197.8192,12848.0
2019-03-29 09:50:00,208.62,208.77,208.56,208.75,2770.0,197.8192,197.9615,197.7624,197.9425,2770.0
2019-03-29 09:55:00,208.75,208.83,208.54,208.66,13925.0,197.9425,198.0184,197.7434,197.8572,13925.0
2019-03-29 10:00:00,208.71,208.99,208.48,208.98,15480.0,197.9046,198.1701,197.6865,198.1606,15480.0
2019-03-29 10:05:00,209.08,209.36,209.07,209.36,4607.0,198.2554,198.5209,198.2459,198.5209,4607.0
2019-03-29 10:10:00,209.42,209.48,209.33,209.4,5133.0,198.5778,198.6347,198.4925,198.5589,5133.0
2019-03-29 10:15:00,209.41,209.69,209.33,209.64,2300.0,198.5683,198.8338,198.4925,198.7864,2300.0
2019-03-29 10:20:00,209.64,209.64,209.45,209.47,2179.0,198.7864,198.7864,198.6063,198.6252,2179.0
2019-03-29 10:25:00,209.54,209.82,209.54,209.79,3154.0,198.6916,198.9571,198.6916,198.9287,3154.0
2019-03-29 10:30:00,209.79,209.82,209.7,209.78,1800.0,198.9287,198.9571,198.8433,198.9192,1800.0
2019-03-29 10:35:00,209.81,209.88,209.66,209.66,7542.0,198.9476,199.014,198.8054,198.8054,7542.0
2019-03-29 10:40:00,209.7,209.73,209.48,209.5,5600.0,198.8433,198.8718,198.6347,198.6537,5600.0
2019-03-29 10:45:00,209.51,209.78,209.47,209.78,22184.0,198.6632,198.9192,198.6252,198.9192,22184.0
2019-03-29 10:50:00,209.75,209.89,209.68,209.76,14818.0,198.8907,199.0235,198.8244,198.9002,14818.0
2019-03-29 10:55:00,209.73,209.96,209.73,209.9,5094.0,198.8718,199.0899,198.8718,199.033,5094.0
2019-03-29 11:00:00,209.91,210.33,209.91,210.3,13824.0,199.0425,199.4407,199.0425,199.4123,13824.0
2019-03-29 11:05:00,210.33,210.48,210.22,210.48,7469.0,199.4407,199.5829,199.3364,199.5829,7469.0
2019-03-29 11:10:00,210.47,210.47,210.27,210.27,10548.0,199.5735,199.5735,199.3838,199.3838,10548.0
2019-03-29 11:15:00,210.29,210.45,210.24,210.37,9076.0,199.4028,199.5545,199.3554,199.4786,9076.0
2019-03-29 11:20:00,210.38,210.38,210.2,210.35,7204.0,199.4881,199.4881,199.3174,199.4597,7204.0
2019-03-29 11:25:00,210.35,210.48,210.26,210.48,10188.0,199.4597,199.5829,199.3743,199.5829,10188.0
2019-03-29 11:30:00,210.47,210.57,210.34,210.56,10559.0,199.5735,199.6683,199.4502,199.6588,10559.0
2019-03-29 11:35:00,210.56,210.91,210.53,210.86,10740.0,199.6588,199.9907,199.6304,199.9433,10740.0
2019-03-29 11:40:00,210.87,210.87,210.78,210.86,10765.0,199.9528,199.9528,199.8674,199.9433,10765.0
2019-03-29 11:45:00,210.87,210.98,210.82,210.88,16367.0,199.9528,200.0571,199.9053,199.9622,16367.0
2019-03-29 11:50:00,210.87,210.93,210.82,210.93,8854.0,199.9528,200.0097,199.9053,200.0097,8854.0
2019-03-29 11:55:00,210.93,210.98,210.77,210.82,8697.0,200.0097,200.0571,199.8579,199.9053,8697.0
2019-03-29 12:00:00,210.8,210.8,210.64,210.74,12215.0,199.8864,199.8864,199.7347,199.8295,12215.0
2019-03-29 12:05:00,210.75,210.78,210.69,210.76,4807.0,199.839,199.8674,199.7821,199.8485,4807.0
2019-03-29 12:10:00,210.81,211.0,210.79,210.86,13091.0,199.8959,200.076,199.8769,199.9433,13091.0
2019-03-29 12:15:00,210.83,210.96,210.83,210.91,5540.0,199.9148,200.0381,199.9148,199.9907,5540.0
2019-03-29 12:20:00,210.95,211.14,210.95,211.09,6823.0,200.0286,200.2088,200.0286,200.1614,6823.0
2019-03-29 12:25:00,211.09,211.15,210.97,211.0,7090.0,200.1614,200.2183,200.0476,200.076,7090.0
2019-03-29 12:30:00,210.93,211.09,210.93,210.99,10622.0,200.0097,200.1614,200.0097,200.0665,10622.0
2019-03-29 12:35:00,210.97,211.17,210.95,211.07,4100.0,200.0476,200.2372,200.0286,200.1424,4100.0
2019-03-29 12:40:00,211.1,211.1,210.83,210.85,7400.0,200.1709,200.1709,199.9148,199.9338,7400.0
2019-03-29 12:45:00,210.89,210.9,210.7,210.8,6185.0,199.9717,199.9812,199.7916,199.8864,6185.0
2019-03-29 12:50:00,210.83,210.83,210.51,210.67,5710.0,199.9148,199.9148,199.6114,199.7631,5710.0
2019-03-29 12:55:00,210.63,210.72,210.55,210.71,21494.0,199.7252,199.8105,199.6493,199.801,21494.0
2019-03-29 13:00:00,210.75,210.81,210.71,210.74,5488.0,199.839,199.8959,199.801,199.8295,5488.0
2019-03-29 13:05:00,210.71,210.83,210.71,210.83,5312.0,199.801,199.9148,199.801,199.9148,5312.0
2019-03-29 13:10:00,210.87,210.9,210.78,210.8,8643.0,199.9528,199.9812,199.8674,199.8864,8643.0
2019-03-29 13:15:00,210.8,210.83,210.74,210.8,7599.0,199.8864,199.9148,199.8295,199.8864,7599.0
2019-03-29 13:20:00,210.82,210.88,210.75,210.86,4700.0,199.9053,199.9622,199.839,199.9433,4700.0
2019-03-29 13:25:00,210.85,210.88,210.78,210.81,4150.0,199.9338,199.9622,199.8674,199.8959,4150.0
2019-03-29 13:30:00,210.8,210.84,210.74,210.74,5710.0,199.8864,199.9243,199.8295,199.8295,5710.0
2019-03-29 13:35:00,210.77,210.8,210.72,210.77,3547.0,199.8579,199.8864,199.8105,199.8579,3547.0
2019-03-29 13:40:00,210.78,210.91,210.77,210.91,5699.0,199.8674,199.9907,199.8579,199.9907,5699.0
2019-03-29 13:45:00,210.96,210.97,210.83,210.9,7386.0,200.0381,200.0476,199.9148,199.9812,7386.0
2019-03-29 13:50:00,210.9,210.95,210.87,210.93,16795.0,199.9812,200.0286,199.9528,200.0097,16795.0
2019-03-29 13:55:00,210.95,211.0,210.89,210.98,5780.0,200.0286,200.076,199.9717,200.0571,5780.0
2019-03-29 14:00:00,210.98,211.13,210.97,211.1,9348.0,200.0571,200.1993,200.0476,200.1709,9348.0
2019-03-29 14:05:00,211.11,211.25,211.1,211.23,8804.0,200.1803,200.3131,200.1709,200.2941,8804.0
2019-03-29 14:10:00,211.27,211.27,211.17,211.2,8354.0,200.332,200.332,200.2372,200.2657,8354.0
2019-03-29 14:15:00,211.2,211.23,211.07,211.07,8957.0,200.2657,200.2941,200.1424,200.1424,8957.0
2019-03-29 14:20:00,211.09,211.13,211.05,211.09,5904.0,200.1614,200.1993,200.1234,200.1614,5904.0
2019-03-29 14:25:00,211.09,211.19,211.09,211.19,3501.0,200.1614,200.2562,200.1614,200.2562,3501.0
2019-03-29 14:30:00,211.19,211.2,211.12,211.12,6572.0,200.2562,200.2657,200.1898,200.1898,6572.0
2019-03-29 14:35:00,211.09,211.13,211.07,211.11,3780.0,200.1614,200.1993,200.1424,200.1803,3780.0
2019-03-29 14:40:00,211.09,211.09,210.87,210.93,11874.0,200.1614,200.1614,199.9528,200.0097,11874.0
2019-03-29 14:45:00,210.89,210.94,210.73,210.83,12782.0,199.9717,200.0191,199.82,199.9148,12782.0
2019-03-29 14:50:00,210.83,211.19,210.79,211.13,6500.0,199.9148,200.2562,199.8769,200.1993,6500.0
2019-03-29 14:55:00,211.18,211.22,210.98,211.0,6304.0,200.2467,200.2846,200.0571,200.076,6304.0
2019-03-29 15:00:00,211.02,211.26,211.02,211.07,8141.0,200.095,200.3226,200.095,200.1424,8141.0
2019-03-29 15:05:00,211.08,211.08,210.86,210.9,7315.0,200.1519,200.1519,199.9433,199.9812,7315.0
2019-03-29 15:10:00,210.92,210.93,210.72,210.75,7850.0,200.0002,200.0097,199.8105,199.839,7850.0
2019-03-29 15:15:00,210.72,210.79,210.65,210.68,7336.0,199.8105,199.8769,199.7441,199.7726,7336.0
2019-03-29 15:20:00,210.68,210.72,210.56,210.57,6636.0,199.7726,199.8105,199.6588,199.6683,6636.0
2019-03-29 15:25:00,210.55,210.6,210.49,210.53,17889.0,199.6493,199.6967,199.5924,199.6304,17889.0
2019-03-29 15:30:00,210.53,210.62,210.26,210.62,31374.0,199.6304,199.7157,199.3743,199.7157,31374.0
2019-03-29 15:35:00,210.65,210.65,210.44,210.55,11841.0,199.7441,199.7441,199.545,199.6493,11841.0
2019-03-29 15:40:00,210.6,210.64,210.48,210.61,14483.0,199.6967,199.7347,199.5829,199.7062,14483.0
2019-03-29 15:45:00,210.6,210.79,210.39,210.44,27771.0,199.6967,199.8769,199.4976,199.545,27771.0
2019-03-29 15:50:00,210.4,210.61,210.28,210.41,27943.0,199.5071,199.7062,199.3933,199.5166,27943.0
2019-03-29 15:55:00,210.42,210.89,210.4,210.59,85824.0,199.5261,199.9717,199.5071,199.6873,85824.0
2019-04-01 09:30:00,212.02,212.98,211.85,212.38,37741.0,201.0432,201.9535,200.882,201.3846,37741.0
2019-04-01 09:35:00,212.58,212.7,212.3,212.47,21372.0,201.5742,201.688,201.3087,201.4699,21372.0
2019-04-01 09:40:00,212.36,212.47,212.11,212.37,20066.0,201.3656,201.4699,201.1286,201.3751,20066.0
2019-04-01 09:45:00,212.41,212.5,211.87,211.97,25479.0,201.413,201.4984,200.901,200.9958,25479.0
2019-04-01 09:50:00,211.93,211.99,211.33,211.48,12899.0,200.9579,201.0148,200.3889,200.5312,12899.0
2019-04-01 09:55:00,211.61,212.12,211.61,212.07,5521.0,200.6544,201.138,200.6544,201.0906,5521.0
2019-04-01 10:00:00,212.31,212.84,212.31,212.82,4036.0,201.3182,201.8208,201.3182,201.8018,4036.0
2019-04-01 10:05:00,212.82,213.62,212.82,213.42,14020.0,201.8018,202.5604,201.8018,202.3707,14020.0
2019-04-01 10:10:00,213.39,213.42,212.98,213.08,8641.0,202.3423,202.3707,201.9535,202.0483,8641.0
2019-04-01 10:15:00,213.03,213.26,212.98,213.22,2432.0,202.0009,202.219,201.9535,202.1811,2432.0
2019-04-01 10:20:00,213.28,213.61,213.1,213.1,7690.0,202.238,202.5509,202.0673,202.0673,7690.0
2019-04-01 10:25:00,213.08,213.23,213.06,213.23,3015.0,202.0483,202.1906,202.0294,202.1906,3015.0
2019-04-01 10:30:00,213.32,213.32,213.15,213.32,4486.0,202.2759,202.2759,202.1147,202.2759,4486.0
2019-04-01 10:35:00,213.27,213.33,213.17,213.2,5900.0,202.2285,202.2854,202.1337,202.1621,5900.0
2019-04-01 10:40:00,213.24,213.28,213.02,213.1,8794.0,202.2001,202.238,201.9914,202.0673,8794.0
2019-04-01 10:45:00,213.15,213.24,212.92,212.93,6249.0,202.1147,202.2001,201.8966,201.9061,6249.0
2019-04-01 10:50:00,212.8,212.83,212.66,212.79,3688.0,201.7828,201.8113,201.6501,201.7734,3688.0
2019-04-01 10:55:00,212.81,212.81,212.62,212.67,5400.0,201.7923,201.7923,201.6122,201.6596,5400.0
2019-04-01 11:00:00,212.69,212.83,212.65,212.73,7303.0,201.6785,201.8113,201.6406,201.7165,7303.0
2019-04-01 11:05:00,212.63,212.69,212.45,212.49,14185.0,201.6216,201.6785,201.451,201.4889,14185.0
2019-04-01 11:10:00,212.5,212.72,212.5,212.72,3303.0,201.4984,201.707,201.4984,201.707,3303.0
2019-04-01 11:15:00,212.7,212.71,212.49,212.56,10364.0,201.688,201.6975,201.4889,201.5553,10364.0
2019-04-01 11:20:00,212.57,212.59,212.47,212.53,7724.0,201.5647,201.5837,201.4699,201.5268,7724.0
2019-04-01 11:25:00,212.52,212.52,212.3,212.34,8320.0,201.5173,201.5173,201.3087,201.3467,8320.0
2019-04-01 11:30:00,212.29,212.29,212.18,212.25,7428.0,201.2992,201.2992,201.1949,201.2613,7428.0
2019-04-01 11:35:00,212.3,212.45,212.28,212.3,2700.0,201.3087,201.451,201.2898,201.3087,2700.0
2019-04-01 11:40:00,212.3,212.3,212.12,212.13,6114.0,201.3087,201.3087,201.138,201.1475,6114.0
2019-04-01 11:45:00,212.12,212.2,212.09,212.09,4589.0,201.138,201.2139,201.1096,201.1096,4589.0
2019-04-01 11:50:00,212.15,212.15,211.94,211.96,6966.0,201.1665,201.1665,200.9674,200.9863,6966.0
2019-04-01 11:55:00,211.96,212.06,211.93,211.95,9362.0,200.9863,201.0811,200.9579,200.9768,9362.0
2019-04-01 12:00:00,211.96,211.96,211.82,211.85,10646.0,200.9863,200.9863,200.8536,200.882,10646.0
2019-04-01 12:05:00,211.88,211.88,211.61,211.64,12320.0,200.9105,200.9105,200.6544,200.6829,12320.0
2019-04-01 12:10:00,211.66,211.84,211.62,211.64,17225.0,200.7019,200.8725,200.6639,200.6829,17225.0
2019-04-01 12:15:00,211.58,211.74,211.58,211.72,3711.0,200.626,200.7777,200.626,200.7588,3711.0
2019-04-01 12:20:00,211.78,211.92,211.76,211.92,4007.0,200.8156,200.9484,200.7967,200.9484,4007.0
2019-04-01 12:25:00,211.92,212.04,211.92,211.99,900.0,200.9484,201.0622,200.9484,201.0148,900.0
2019-04-01 12:30:00,212.03,212.03,211.87,211.88,6845.0,201.0527,201.0527,200.901,200.9105,6845.0
2019-04-01 12:35:00,211.92,212.03,211.87,212.03,4550.0,200.9484,201.0527,200.901,201.0527,4550.0
2019-04-01 12:40:00,212.13,212.31,212.13,212.28,3850.0,201.1475,201.3182,201.1475,201.2898,3850.0
2019-04-01 12:45:00,212.32,212.33,212.05,212.06,2400.0,201.3277,201.3372,201.0717,201.0811,2400.0
2019-04-01 12:50:00,212.06,212.13,212.05,212.07,3640.0,201.0811,201.1475,201.0717,201.0906,3640.0
2019-04-01 12:55:00,212.1,212.31,212.1,212.27,2500.0,201.1191,201.3182,201.1191,201.2803,2500.0
2019-04-01 13:00:00,212.28,212.31,212.19,212.3,2621.0,201.2898,201.3182,201.2044,201.3087,2621.0
2019-04-01 13:05:00,212.28,212.34,212.24,212.34,2647.0,201.2898,201.3467,201.2518,201.3467,2647.0
2019-04-01 13:10:00,212.36,212.36,212.04,212.13,4300.0,201.3656,201.3656,201.0622,201.1475,4300.0
2019-04-01 13:15:00,212.13,212.31,212.09,212.31,3300.0,201.1475,201.3182,201.1096,201.3182,3300.0
2019-04-01 13:20:00,212.26,212.26,212.19,212.26,1805.0,201.2708,201.2708,201.2044,201.2708,1805.0
2019-04-01 13:25:00,212.22,212.31,212.22,212.29,2308.0,201.2329,201.3182,201.2329,201.2992,2308.0
2019-04-01 13:30:00,212.28,212.33,212.22,212.32,3135.0,201.2898,201.3372,201.2329,201.3277,3135.0
2019-04-01 13:35:00,212.32,212.57,212.29,212.57,4923.0,201.3277,201.5647,201.2992,201.5647,4923.0
2019-04-01 13:40:00,212.68,212.73,212.63,212.63,3000.0,201.669,201.7165,201.6216,201.6216,3000.0
2019-04-01 13:45:00,212.66,212.78,212.54,212.55,5625.0,201.6501,201.7639,201.5363,201.5458,5625.0
2019-04-01 13:50:00,212.57,212.6,212.47,212.52,8107.0,201.5647,201.5932,201.4699,201.5173,8107.0
2019-04-01 13:55:00,212.54,212.57,212.47,212.52,2800.0,201.5363,201.5647,201.4699,201.5173,2800.0
2019-04-01 14:00:00,212.52,212.7,212.52,212.68,5338.0,201.5173,201.688,201.5173,201.669,5338.0
2019-04-01 14:05:00,212.68,212.71,212.59,212.65,9636.0,201.669,201.6975,201.5837,201.6406,9636.0
2019-04-01 14:10:00,212.65,212.65,212.49,212.51,5609.0,201.6406,201.6406,201.4889,201.5079,5609.0
2019-04-01 14:15:00,212.55,212.56,212.28,212.31,3182.0,201.5458,201.5553,201.2898,201.3182,3182.0
2019-04-01 14:20:00,212.28,212.3,212.12,212.28,4480.0,201.2898,201.3087,201.138,201.2898,4480.0
2019-04-01 14:25:00,212.32,212.33,212.16,212.16,4600.0,201.3277,201.3372,201.176,201.176,4600.0
2019-04-01 14:30:00,212.19,212.31,212.13,212.24,2526.0,201.2044,201.3182,201.1475,201.2518,2526.0
2019-04-01 14:35:00,212.24,212.24,212.17,212.23,4084.0,201.2518,201.2518,201.1855,201.2423,4084.0
2019-04-01 14:40:00,212.23,212.25,212.17,212.19,4828.0,201.2423,201.2613,201.1855,201.2044,4828.0
2019-04-01 14:45:00,212.16,212.22,212.09,212.1,17940.0,201.176,201.2329,201.1096,201.1191,17940.0
2019-04-01 14:50:00,212.09,212.23,212.08,212.23,24518.0,201.1096,201.2423,201.1001,201.2423,24518.0
2019-04-01 14:55:00,212.26,212.4,212.23,212.31,9807.0,201.2708,201.4035,201.2423,201.3182,9807.0
2019-04-01 15:00:00,212.29,212.44,212.23,212.4,6624.0,201.2992,201.4415,201.2423,201.4035,6624.0
2019-04-01 15:05:00,212.38,212.38,212.26,212.34,14527.0,201.3846,201.3846,201.2708,201.3467,14527.0
2019-04-01 15:10:00,212.34,212.43,212.26,212.43,3200.0,201.3467,201.432,201.2708,201.432,3200.0
2019-04-01 15:15:00,212.43,212.59,212.43,212.55,7194.0,201.432,201.5837,201.432,201.5458,7194.0
2019-04-01 15:20:00,212.54,212.54,212.37,212.42,7510.0,201.5363,201.5363,201.3751,201.4225,7510.0
2019-04-01 15:25:00,212.42,212.45,212.28,212.43,8439.0,201.4225,201.451,201.2898,201.432,8439.0
2019-04-01 15:30:00,212.49,212.49,212.39,212.39,10285.0,201.4889,201.4889,201.3941,201.3941,10285.0
2019-04-01 15:35:00,212.37,212.66,212.35,212.65,17153.0,201.3751,201.6501,201.3561,201.6406,17153.0
2019-04-01 15:40:00,212.66,212.68,212.55,212.61,14105.0,201.6501,201.669,201.5458,201.6027,14105.0
2019-04-01 15:45:00,212.6,212.81,212.59,212.79,16592.0,201.5932,201.7923,201.5837,201.7734,16592.0
2019-04-01 15:50:00,212.81,213.03,212.78,212.99,21403.0,201.7923,202.0009,201.7639,201.963,21403.0
2019-04-01 15:55:00,213.01,213.05,212.84,212.88,62261.0,201.982,202.0199,201.8208,201.8587,62261.0
2019-04-02 09:30:00,213.01,213.08,211.92,212.06,16892.0,201.982,202.0483,200.9484,201.0811,16892.0
2019-04-02 09:35:00,212.11,212.31,211.91,212.0,10976.0,201.1286,201.3182,200.9389,201.0243,10976.0
2019-04-02 09:40:00,212.04,212.43,212.01,212.22,6700.0,201.0622,201.432,201.0337,201.2329,6700.0
2019-04-02 09:45:00,212.18,212.37,212.14,212.28,7784.0,201.1949,201.3751,201.157,201.2898,7784.0
2019-04-02 09:50:00,212.18,212.18,211.18,211.19,17761.0,201.1949,201.1949,200.2467,200.2562,17761.0
2019-04-02 09:55:00,211.17,211.17,210.16,210.63,23098.0,200.2372,200.2372,199.2795,199.7252,23098.0
2019-04-02 10:00:00,210.76,211.52,210.75,211.48,14230.0,199.8485,200.5691,199.839,200.5312,14230.0
2019-04-02 10:05:00,211.43,212.11,211.34,212.03,7007.0,200.4838,201.1286,200.3984,201.0527,7007.0
2019-04-02 10:10:00,212.06,212.29,211.9,212.16,8340.0,201.0811,201.2992,200.9294,201.176,8340.0
2019-04-02 10:15:00,212.08,212.16,211.98,212.13,3693.0,201.1001,201.176,201.0053,201.1475,3693.0
2019-04-02 10:20:00,212.07,212.13,211.86,211.96,8159.0,201.0906,201.1475,200.8915,200.9863,8159.0
2019-04-02 10:25:00,211.88,212.07,211.88,212.07,2951.0,200.9105,201.0906,200.9105,201.0906,2951.0
2019-04-02 10:30:00,212.09,212.14,211.87,211.93,4177.0,201.1096,201.157,200.901,200.9579,4177.0
2019-04-02 10:35:00,211.98,211.98,211.73,211.74,2650.0,201.0053,201.0053,200.7682,200.7777,2650.0
2019-04-02 10:40:00,211.78,211.82,211.67,211.71,3566.0,200.8156,200.8536,200.7113,200.7493,3566.0
2019-04-02 10:45:00,211.68,211.68,211.56,211.62,4162.0,200.7208,200.7208,200.607,200.6639,4162.0
2019-04-02 10:50:00,211.57,212.01,211.57,211.97,5659.0,200.6165,201.0337,200.6165,200.9958,5659.0
2019-04-02 10:55:00,211.97,212.14,211.87,211.88,7943.0,200.9958,201.157,200.901,200.9105,7943.0
2019-04-02 11:00:00,211.9,211.97,211.63,211.71,6502.0,200.9294,200.9958,200.6734,200.7493,6502.0
2019-04-02 11:05:00,211.77,211.81,211.48,211.55,3100.0,200.8062,200.8441,200.5312,200.5976,3100.0
2019-04-02 11:10:00,211.47,211.64,211.4,211.64,5295.0,200.5217,200.6829,200.4553,200.6829,5295.0
2019-04-02 11:15:00,211.59,211.64,211.53,211.64,2486.0,200.6355,200.6829,200.5786,200.6829,2486.0
2019-04-02 11:20:00,211.67,211.71,211.6,211.69,3800.0,200.7113,200.7493,200.645,200.7303,3800.0
2019-04-02 11:25:00,211.64,211.79,211.64,211.72,3000.0,200.6829,200.8251,200.6829,200.7588,3000.0
2019-04-02 11:30:00,211.7,211.77,211.49,211.58,4501.0,200.7398,200.8062,200.5407,200.626,4501.0
2019-04-02 11:35:00,211.51,211.51,211.37,211.37,3805.0,200.5596,200.5596,200.4269,200.4269,3805.0
2019-04-02 11:40:00,211.4,211.46,211.3,211.32,1900.0,200.4553,200.5122,200.3605,200.3795,1900.0
2019-04-02 11:45:00,211.38,211.64,211.38,211.58,3042.0,200.4364,200.6829,200.4364,200.626,3042.0
2019-04-02 11:50:00,211.58,211.75,211.58,211.72,3386.0,200.626,200.7872,200.626,200.7588,3386.0
2019-04-02 11:55:00,211.75,211.75,211.57,211.57,2673.0,200.7872,200.7872,200.6165,200.6165,2673.0
2019-04-02 12:00:00,211.57,211.63,211.56,211.6,3608.0,200.6165,200.6734,200.607,200.645,3608.0
2019-04-02 12:05:00,211.6,211.6,211.51,211.54,5757.0,200.645,200.645,200.5596,200.5881,5757.0
2019-04-02 12:10:00,211.56,211.6,211.51,211.53,4241.0,200.607,200.645,200.5596,200.5786,4241.0
2019-04-02 12:15:00,211.55,211.64,211.52,211.61,1800.0,200.5976,200.6829,200.5691,200.6544,1800.0
2019-04-02 12:20:00,211.64,211.64,211.5,211.5,1800.0,200.6829,200.6829,200.5501,200.5501,1800.0
2019-04-02 12:25:00,211.44,211.56,211.43,211.51,5700.0,200.4932,200.607,200.4838,200.5596,5700.0
2019-04-02 12:30:00,211.52,211.8,211.51,211.75,8538.0,200.5691,200.8346,200.5596,200.7872,8538.0
2019-04-02 12:35:00,211.73,211.74,211.65,211.74,1697.0,200.7682,200.7777,200.6924,200.7777,1697.0
2019-04-02 12:40:00,211.78,211.87,211.72,211.73,2710.0,200.8156,200.901,200.7588,200.7682,2710.0
2019-04-02 12:45:00,211.74,211.93,211.73,211.92,2718.0,200.7777,200.9579,200.7682,200.9484,2718.0
2019-04-02 12:50:00,211.97,212.08,211.94,212.08,2001.0,200.9958,201.1001,200.9674,201.1001,2001.0
2019-04-02 12:55:00,212.06,212.09,212.0,212.07,1400.0,201.0811,201.1096,201.0243,201.0906,1400.0
2019-04-02 13:00:00,212.07,212.34,212.04,212.34,3199.0,201.0906,201.3467,201.0622,201.3467,3199.0
2019-04-02 13:05:00,212.33,212.43,212.25,212.43,5385.0,201.3372,201.432,201.2613,201.432,5385.0
2019-04-02 13:10:00,212.4,212.44,212.31,212.44,4311.0,201.4035,201.4415,201.3182,201.4415,4311.0
2019-04-02 13:15:00,212.45,212.72,212.45,212.54,13219.0,201.451,201.707,201.451,201.5363,13219.0
2019-04-02 13:20:00,212.54,212.7,212.5,212.61,3931.0,201.5363,201.688,201.4984,201.6027,3931.0
2019-04-02 13:25:00,212.61,212.61,212.35,212.42,2038.0,201.6027,201.6027,201.3561,201.4225,2038.0
2019-04-02 13:30:00,212.4,212.42,212.3,212.34,2385.0,201.4035,201.4225,201.3087,201.3467,2385.0
2019-04-02 13:35:00,212.38,212.53,212.38,212.53,3675.0,201.3846,201.5268,201.3846,201.5268,3675.0
2019-04-02 13:40:00,212.58,212.78,212.58,212.75,2500.0,201.5742,201.7639,201.5742,201.7354,2500.0
2019-04-02 13:45:00,212.72,212.77,212.66,212.76,3653.0,201.707,201.7544,201.6501,201.7449,3653.0
2019-04-02 13:50:00,212.74,212.8,212.67,212.75,3700.0,201.7259,201.7828,201.6596,201.7354,3700.0
2019-04-02 13:55:00,212.73,212.73,212.58,212.61,2851.0,201.7165,201.7165,201.5742,201.6027,2851.0
2019-04-02 14:00:00,212.61,212.7,212.55,212.7,2419.0,201.6027,201.688,201.5458,201.688,2419.0
2019-04-02 14:05:00,212.73,212.8,212.7,212.8,3700.0,201.7165,201.7828,201.688,201.7828,3700.0
2019-04-02 14:10:00,212.84,212.94,212.84,212.88,3199.0,201.8208,201.9156,201.8208,201.8587,3199.0
2019-04-02 14:15:00,212.89,212.94,212.87,212.94,2699.0,201.8682,201.9156,201.8492,201.9156,2699.0
2019-04-02 14:20:00,212.96,212.99,212.83,212.85,3849.0,201.9346,201.963,201.8113,201.8302,3849.0
2019-04-02 14:25:00,212.85,212.95,212.85,212.87,3303.0,201.8302,201.9251,201.8302,201.8492,3303.0
2019-04-02 14:30:00,212.89,213.08,212.87,212.97,4154.0,201.8682,202.0483,201.8492,201.944,4154.0
2019-04-02 14:35:00,212.95,212.98,212.8,212.8,3620.0,201.9251,201.9535,201.7828,201.7828,3620.0
2019-04-02 14:40:00,212.8,212.99,212.78,212.99,2323.0,201.7828,201.963,201.7639,201.963,2323.0
2019-04-02 14:45:00,212.98,212.98,212.82,212.89,3854.0,201.9535,201.9535,201.8018,201.8682,3854.0
2019-04-02 14:50:00,212.9,212.9,212.7,212.79,5398.0,201.8777,201.8777,201.688,201.7734,5398.0
2019-04-02 14:55:00,212.8,212.96,212.8,212.86,5761.0,201.7828,201.9346,201.7828,201.8397,5761.0
2019-04-02 15:00:00,212.9,213.0,212.89,213.0,2682.0,201.8777,201.9725,201.8682,201.9725,2682.0
2019-04-02 15:05:00,212.99,213.17,212.99,213.17,5567.0,201.963,202.1337,201.963,202.1337,5567.0
2019-04-02 15:10:00,213.13,213.3,213.11,213.26,5431.0,202.0958,202.257,202.0768,202.219,5431.0
2019-04-02 15:15:00,213.24,213.27,213.2,213.25,5768.0,202.2001,202.2285,202.1621,202.2095,5768.0
2019-04-02 15:20:00,213.23,213.35,213.23,213.33,7493.0,202.1906,202.3044,202.1906,202.2854,7493.0
2019-04-02 15:25:00,213.34,213.5,213.31,213.31,6900.0,202.2949,202.4466,202.2664,202.2664,6900.0
2019-04-02 15:30:00,213.31,213.49,213.24,213.44,9038.0,202.2664,202.4371,202.2001,202.3897,9038.0
2019-04-02 15:35:00,213.47,213.5,213.42,213.47,4974.0,202.4181,202.4466,202.3707,202.4181,4974.0
2019-04-02 15:40:00,213.47,213.49,213.43,213.49,4323.0,202.4181,202.4371,202.3802,202.4371,4323.0
2019-04-02 15:45:00,213.47,213.49,213.34,213.44,13621.0,202.4181,202.4371,202.2949,202.3897,13621.0
2019-04-02 15:50:00,213.44,213.47,213.37,213.44,9566.0,202.3897,202.4181,202.3233,202.3897,9566.0
2019-04-02 15:55:00,213.44,213.47,213.22,213.22,28709.0,202.3897,202.4181,202.1811,202.1811,28709.0
2019-04-03 09:30:00,214.5,214.66,214.25,214.45,19248.0,203.3948,203.5465,203.1578,203.3474,19248.0
2019-04-03 09:35:00,214.54,214.62,213.84,213.84,6779.0,203.4328,203.5086,202.769,202.769,6779.0
2019-04-03 09:40:00,213.99,214.31,213.99,214.31,1900.0,202.9112,203.2147,202.9112,203.2147,1900.0
2019-04-03 09:45:00,214.23,214.45,214.13,214.26,4418.0,203.1388,203.3474,203.044,203.1672,4418.0
2019-04-03 09:50:00,214.26,214.34,214.1,214.28,15426.0,203.1672,203.2431,203.0155,203.1862,15426.0
2019-04-03 09:55:00,214.34,214.36,213.8,213.84,12832.0,203.2431,203.2621,202.7311,202.769,12832.0
2019-04-03 10:00:00,213.8,213.84,213.29,213.64,9529.0,202.7311,202.769,202.2475,202.5793,9529.0
2019-04-03 10:05:00,213.63,213.72,213.5,213.61,7845.0,202.5699,202.6552,202.4466,202.5509,7845.0
2019-04-03 10:10:00,213.65,213.88,213.63,213.8,6932.0,202.5888,202.8069,202.5699,202.7311,6932.0
2019-04-03 10:15:00,213.86,214.17,213.83,214.16,5525.0,202.788,203.0819,202.7595,203.0724,5525.0
2019-04-03 10:20:00,214.24,214.32,214.18,214.21,5913.0,203.1483,203.2241,203.0914,203.1198,5913.0
2019-04-03 10:25:00,214.27,214.33,214.18,214.33,4729.0,203.1767,203.2336,203.0914,203.2336,4729.0
2019-04-03 10:30:00,214.34,214.5,214.29,214.43,7579.0,203.2431,203.3948,203.1957,203.3284,7579.0
2019-04-03 10:35:00,214.37,214.59,214.27,214.57,4200.0,203.2716,203.4802,203.1767,203.4612,4200.0
2019-04-03 10:40:00,214.61,214.61,214.28,214.28,3735.0,203.4991,203.4991,203.1862,203.1862,3735.0
2019-04-03 10:45:00,214.33,214.51,214.33,214.41,4000.0,203.2336,203.4043,203.2336,203.3095,4000.0
2019-04-03 10:50:00,214.39,214.67,214.35,214.58,3459.0,203.2905,203.556,203.2526,203.4707,3459.0
2019-04-03 10:55:00,214.61,214.77,214.61,214.7,6109.0,203.4991,203.6508,203.4991,203.5845,6109.0
2019-04-03 11:00:00,214.75,214.9,214.74,214.85,5100.0,203.6319,203.7741,203.6224,203.7267,5100.0
2019-04-03 11:05:00,214.83,214.93,214.8,214.87,6113.0,203.7077,203.8026,203.6793,203.7457,6113.0
2019-04-03 11:10:00,214.93,214.93,214.76,214.88,3900.0,203.8026,203.8026,203.6414,203.7552,3900.0
2019-04-03 11:15:00,214.82,214.85,214.76,214.83,8115.0,203.6983,203.7267,203.6414,203.7077,8115.0
2019-04-03 11:20:00,214.82,214.83,214.62,214.63,4710.0,203.6983,203.7077,203.5086,203.5181,4710.0
2019-04-03 11:25:00,214.63,214.81,214.6,214.78,7500.0,203.5181,203.6888,203.4896,203.6603,7500.0
2019-04-03 11:30:00,214.77,214.77,214.63,214.69,8104.0,203.6508,203.6508,203.5181,203.575,8104.0
2019-04-03 11:35:00,214.69,214.7,214.5,214.5,2387.0,203.575,203.5845,203.3948,203.3948,2387.0
2019-04-03 11:40:00,214.52,214.55,214.44,214.55,2888.0,203.4138,203.4422,203.3379,203.4422,2888.0
2019-04-03 11:45:00,214.56,214.56,214.3,214.45,5525.0,203.4517,203.4517,203.2052,203.3474,5525.0
2019-04-03 11:50:00,214.46,214.48,214.35,214.35,5174.0,203.3569,203.3759,203.2526,203.2526,5174.0
2019-04-03 11:55:00,214.37,214.39,214.27,214.31,6210.0,203.2716,203.2905,203.1767,203.2147,6210.0
2019-04-03 12:00:00,214.34,214.34,214.25,214.25,5385.0,203.2431,203.2431,203.1578,203.1578,5385.0
2019-04-03 12:05:00,214.31,214.36,214.26,214.36,7755.0,203.2147,203.2621,203.1672,203.2621,7755.0
2019-04-03 12:10:00,214.38,214.44,214.25,214.29,6100.0,203.281,203.3379,203.1578,203.1957,6100.0
2019-04-03 12:15:00,214.28,214.39,214.27,214.35,8071.0,203.1862,203.2905,203.1767,203.2526,8071.0
2019-04-03 12:20:00,214.37,214.37,214.2,214.22,4175.0,203.2716,203.2716,203.1104,203.1293,4175.0
2019-04-03 12:25:00,214.2,214.29,214.15,214.15,5857.0,203.1104,203.1957,203.0629,203.0629,5857.0
2019-04-03 12:30:00,214.14,214.19,214.11,214.18,3626.0,203.0535,203.1009,203.025,203.0914,3626.0
2019-04-03 12:35:00,214.18,214.21,214.08,214.18,3712.0,203.0914,203.1198,202.9966,203.0914,3712.0
2019-04-03 12:40:00,214.19,214.25,214.19,214.25,1603.0,203.1009,203.1578,203.1009,203.1578,1603.0
2019-04-03 12:45:00,214.23,214.25,214.09,214.11,6630.0,203.1388,203.1578,203.0061,203.025,6630.0
2019-04-03 12:50:00,214.09,214.11,214.05,214.05,1400.0,203.0061,203.025,202.9681,202.9681,1400.0
2019-04-03 12:55:00,214.04,214.11,214.02,214.09,2820.0,202.9586,203.025,202.9397,203.0061,2820.0
2019-04-03 13:00:00,214.1,214.32,214.08,214.32,4001.0,203.0155,203.2241,202.9966,203.2241,4001.0
2019-04-03 13:05:00,214.33,214.38,214.27,214.27,3600.0,203.2336,203.281,203.1767,203.1767,3600.0
2019-04-03 13:10:00,214.25,214.28,214.16,214.16,3241.0,203.1578,203.1862,203.0724,203.0724,3241.0
2019-04-03 13:15:00,214.19,214.23,214.12,214.21,3898.0,203.1009,203.1388,203.0345,203.1198,3898.0
2019-04-03 13:20:00,214.21,214.21,214.08,214.08,5001.0,203.1198,203.1198,202.9966,202.9966,5001.0
2019-04-03 13:25:00,214.1,214.1,214.03,214.04,2901.0,203.0155,203.0155,202.9492,202.9586,2901.0
2019-04-03 13:30:00,214.04,214.05,213.94,213.94,5397.0,202.9586,202.9681,202.8638,202.8638,5397.0
2019-04-03 13:35:00,213.94,213.96,213.91,213.91,2135.0,202.8638,202.8828,202.8354,202.8354,2135.0
2019-04-03 13:40:00,213.92,213.92,213.62,213.64,5672.0,202.8449,202.8449,202.5604,202.5793,5672.0
2019-04-03 13:45:00,213.66,213.74,213.65,213.65,2800.0,202.5983,202.6742,202.5888,202.5888,2800.0
2019-04-03 13:50:00,213.6,213.6,213.45,213.48,2670.0,202.5414,202.5414,202.3992,202.4276,2670.0
2019-04-03 13:55:00,213.44,213.46,213.3,213.38,3425.0,202.3897,202.4087,202.257,202.3328,3425.0
2019-04-03 14:00:00,213.36,213.4,213.27,213.31,4227.0,202.3138,202.3518,202.2285,202.2664,4227.0
2019-04-03 14:05:00,213.39,213.53,213.39,213.46,5300.0,202.3423,202.475,202.3423,202.4087,5300.0
2019-04-03 14:10:00,213.49,213.49,213.25,213.25,2600.0,202.4371,202.4371,202.2095,202.2095,2600.0
2019-04-03 14:15:00,213.26,213.39,213.26,213.33,4508.0,202.219,202.3423,202.219,202.2854,4508.0
2019-04-03 14:20:00,213.38,213.58,213.37,213.51,2907.0,202.3328,202.5225,202.3233,202.4561,2907.0
2019-04-03 14:25:00,213.5,213.55,213.49,213.49,3600.0,202.4466,202.494,202.4371,202.4371,3600.0
2019-04-03 14:30:00,213.47,213.47,213.3,213.36,4603.0,202.4181,202.4181,202.257,202.3138,4603.0
2019-04-03 14:35:00,213.35,213.36,213.21,213.22,4600.0,202.3044,202.3138,202.1716,202.1811,4600.0
2019-04-03 14:40:00,213.18,213.27,213.14,213.27,4515.0,202.1432,202.2285,202.1052,202.2285,4515.0
2019-04-03 14:45:00,213.31,213.39,213.29,213.31,3045.0,202.2664,202.3423,202.2475,202.2664,3045.0
2019-04-03 14:50:00,213.33,213.4,213.24,213.4,3300.0,202.2854,202.3518,202.2001,202.3518,3300.0
2019-04-03 14:55:00,213.49,213.51,213.33,213.33,5723.0,202.4371,202.4561,202.2854,202.2854,5723.0
2019-04-03 15:00:00,213.3,213.38,213.29,213.36,4300.0,202.257,202.3328,202.2475,202.3138,4300.0
2019-04-03 15:05:00,213.35,213.39,213.27,213.27,5424.0,202.3044,202.3423,202.2285,202.2285,5424.0
2019-04-03 15:10:00,213.24,213.24,213.09,213.17,7409.0,202.2001,202.2001,202.0578,202.1337,7409.0
2019-04-03 15:15:00,213.16,213.19,213.1,213.14,9352.0,202.1242,202.1526,202.0673,202.1052,9352.0
2019-04-03 15:20:00,213.1,213.1,213.0,213.1,7081.0,202.0673,202.0673,201.9725,202.0673,7081.0
2019-04-03 15:25:00,213.11,213.36,213.1,213.36,6647.0,202.0768,202.3138,202.0673,202.3138,6647.0
2019-04-03 15:30:00,213.32,213.32,213.22,213.27,8024.0,202.2759,202.2759,202.1811,202.2285,8024.0
2019-04-03 15:35:00,213.27,213.44,213.26,213.26,9996.0,202.2285,202.3897,202.219,202.219,9996.0
2019-04-03 15:40:00,213.26,213.36,213.21,213.35,12119.0,202.219,202.3138,202.1716,202.3044,12119.0
2019-04-03 15:45:00,213.34,213.38,213.22,213.32,13234.0,202.2949,202.3328,202.1811,202.2759,13234.0
2019-04-03 15:50:00,213.34,213.61,213.32,213.51,18009.0,202.2949,202.5509,202.2759,202.4561,18009.0
2019-04-03 15:55:00,213.51,213.72,213.45,213.54,36163.0,202.4561,202.6552,202.3992,202.4845,36163.0
2019-04-04 09:30:00,214.01,214.27,213.06,213.45,12606.0,202.9302,203.1767,202.0294,202.3992,12606.0
2019-04-04 09:35:00,213.32,213.54,213.25,213.33,4809.0,202.2759,202.4845,202.2095,202.2854,4809.0
2019-04-04 09:40:00,213.34,213.39,213.19,213.36,7846.0,202.2949,202.3423,202.1526,202.3138,7846.0
2019-04-04 09:45:00,213.23,213.56,213.23,213.34,8554.0,202.1906,202.5035,202.1906,202.2949,8554.0
2019-04-04 09:50:00,213.33,213.44,213.11,213.14,8396.0,202.2854,202.3897,202.0768,202.1052,8396.0
2019-04-04 09:55:00,213.2,213.53,213.14,213.48,9770.0,202.1621,202.475,202.1052,202.4276,9770.0
2019-04-04 10:00:00,213.54,213.75,213.49,213.66,4513.0,202.4845,202.6837,202.4371,202.5983,4513.0
2019-04-04 10:05:00,213.68,213.7,213.39,213.47,3580.0,202.6173,202.6362,202.3423,202.4181,3580.0
2019-04-04 10:10:00,213.41,213.54,213.36,213.53,10013.0,202.3613,202.4845,202.3138,202.475,10013.0
2019-04-04 10:15:00,213.57,213.79,213.57,213.78,3412.0,202.513,202.7216,202.513,202.7121,3412.0
2019-04-04 10:20:00,213.8,213.83,213.41,213.46,4163.0,202.7311,202.7595,202.3613,202.4087,4163.0
2019-04-04 10:25:00,213.49,213.57,213.42,213.44,1702.0,202.4371,202.513,202.3707,202.3897,1702.0
2019-04-04 10:30:00,213.35,213.43,213.29,213.29,6245.0,202.3044,202.3802,202.2475,202.2475,6245.0
2019-04-04 10:35:00,213.34,213.62,213.34,213.54,9479.0,202.2949,202.5604,202.2949,202.4845,9479.0
2019-04-04 10:40:00,213.51,213.56,213.41,213.46,4273.0,202.4561,202.5035,202.3613,202.4087,4273.0
2019-04-04 10:45:00,213.46,213.78,213.45,213.75,17787.0,202.4087,202.7121,202.3992,202.6837,17787.0
2019-04-04 10:50:00,213.79,213.98,213.78,213.98,6058.0,202.7216,202.9017,202.7121,202.9017,6058.0
2019-04-04 10:55:00,213.94,214.0,213.83,213.84,2432.0,202.8638,202.9207,202.7595,202.769,2432.0
2019-04-04 11:00:00,213.76,213.87,213.68,213.81,3115.0,202.6931,202.7974,202.6173,202.7405,3115.0
2019-04-04 11:05:00,213.79,214.07,213.79,214.06,2250.0,202.7216,202.9871,202.7216,202.9776,2250.0
2019-04-04 11:10:00,214.05,214.07,213.92,213.94,2607.0,202.9681,202.9871,202.8449,202.8638,2607.0
2019-04-04 11:15:00,213.82,213.82,213.64,213.64,1426.0,202.75,202.75,202.5793,202.5793,1426.0
2019-04-04 11:20:00,213.63,213.7,213.48,213.63,1100.0,202.5699,202.6362,202.4276,202.5699,1100.0
2019-04-04 11:25:00,213.7,213.82,213.64,213.74,1200.0,202.6362,202.75,202.5793,202.6742,1200.0
2019-04-04 11:30:00,213.73,213.73,213.44,213.54,3760.0,202.6647,202.6647,202.3897,202.4845,3760.0
2019-04-04 11:35:00,213.52,213.69,213.41,213.56,2715.0,202.4656,202.6268,202.3613,202.5035,2715.0
2019-04-04 11:40:00,213.52,213.52,213.37,213.38,1200.0,202.4656,202.4656,202.3233,202.3328,1200.0
2019-04-04 11:45:00,213.38,213.39,213.26,213.29,1300.0,202.3328,202.3423,202.219,202.2475,1300.0
2019-04-04 11:50:00,213.25,213.25,213.04,213.05,1800.0,202.2095,202.2095,202.0104,202.0199,1800.0
2019-04-04 11:55:00,213.09,213.26,213.02,213.04,2591.0,202.0578,202.219,201.9914,202.0104,2591.0
2019-04-04 12:00:00,213.04,213.13,212.92,213.08,2000.0,202.0104,202.0958,201.8966,202.0483,2000.0
2019-04-04 12:05:00,213.05,213.15,213.02,213.12,3990.0,202.0199,202.1147,201.9914,202.0863,3990.0
2019-04-04 12:10:00,213.05,213.17,213.04,213.07,2760.0,202.0199,202.1337,202.0104,202.0389,2760.0
2019-04-04 12:15:00,213.06,213.06,212.71,212.86,2600.0,202.0294,202.0294,201.6975,201.8397,2600.0
2019-04-04 12:20:00,213.01,213.05,212.97,213.0,2200.0,201.982,202.0199,201.944,201.9725,2200.0
2019-04-04 12:25:00,212.98,213.03,212.76,212.76,4301.0,201.9535,202.0009,201.7449,201.7449,4301.0
2019-04-04 12:30:00,212.76,212.86,212.72,212.72,1100.0,201.7449,201.8397,201.707,201.707,1100.0
2019-04-04 12:35:00,212.81,212.89,212.74,212.78,3965.0,201.7923,201.8682,201.7259,201.7639,3965.0
2019-04-04 12:40:00,212.84,212.92,212.73,212.76,4306.0,201.8208,201.8966,201.7165,201.7449,4306.0
2019-04-04 12:45:00,212.62,212.74,212.59,212.74,2200.0,201.6122,201.7259,201.5837,201.7259,2200.0
2019-04-04 12:50:00,212.71,212.9,212.7,212.76,9812.0,201.6975,201.8777,201.688,201.7449,9812.0
2019-04-04 12:55:00,212.75,212.93,212.71,212.86,5300.0,201.7354,201.9061,201.6975,201.8397,5300.0
2019-04-04 13:00:00,212.87,212.88,212.79,212.82,1100.0,201.8492,201.8587,201.7734,201.8018,1100.0
2019-04-04 13:05:00,212.82,212.85,212.73,212.76,3600.0,201.8018,201.8302,201.7165,201.7449,3600.0
2019-04-04 13:10:00,212.78,212.84,212.68,212.68,2400.0,201.7639,201.8208,201.669,201.669,2400.0
2019-04-04 13:15:00,212.71,212.72,212.6,212.68,1300.0,201.6975,201.707,201.5932,201.669,1300.0
2019-04-04 13:20:00,212.74,212.84,212.72,212.77,4600.0,201.7259,201.8208,201.707,201.7544,4600.0
2019-04-04 13:25:00,212.76,212.79,212.61,212.65,11726.0,201.7449,201.7734,201.6027,201.6406,11726.0
2019-04-04 13:30:00,212.65,212.72,212.52,212.62,2800.0,201.6406,201.707,201.5173,201.6122,2800.0
2019-04-04 13:35:00,212.55,212.6,212.54,212.56,903.0,201.5458,201.5932,201.5363,201.5553,903.0
2019-04-04 13:40:00,212.58,212.61,212.5,212.59,1800.0,201.5742,201.6027,201.4984,201.5837,1800.0
2019-04-04 13:45:00,212.62,212.74,212.55,212.7,3518.0,201.6122,201.7259,201.5458,201.688,3518.0
2019-04-04 13:50:00,212.68,212.69,212.59,212.68,3600.0,201.669,201.6785,201.5837,201.669,3600.0
2019-04-04 13:55:00,212.68,212.68,212.6,212.6,2000.0,201.669,201.669,201.5932,201.5932,2000.0
2019-04-04 14:00:00,212.59,212.67,212.58,212.67,700.0,201.5837,201.6596,201.5742,201.6596,700.0
2019-04-04 14:05:00,212.69,212.73,212.6,212.62,5400.0,201.6785,201.7165,201.5932,201.6122,5400.0
2019-04-04 14:10:00,212.65,212.71,212.56,212.65,12214.0,201.6406,201.6975,201.5553,201.6406,12214.0
2019-04-04 14:15:00,212.6,212.68,212.57,212.68,9634.0,201.5932,201.669,201.5647,201.669,9634.0
2019-04-04 14:20:00,212.71,212.86,212.68,212.84,8106.0,201.6975,201.8397,201.669,201.8208,8106.0
2019-04-04 14:25:00,212.83,212.87,212.74,212.8,5700.0,201.8113,201.8492,201.7259,201.7828,5700.0
2019-04-04 14:30:00,212.83,212.85,212.78,212.84,2822.0,201.8113,201.8302,201.7639,201.8208,2822.0
2019-04-04 14:35:00,212.84,212.86,212.79,212.86,3722.0,201.8208,201.8397,201.7734,201.8397,3722.0
2019-04-04 14:40:00,212.86,212.95,212.79,212.84,7712.0,201.8397,201.9251,201.7734,201.8208,7712.0
2019-04-04 14:45:00,212.86,212.87,212.8,212.86,4900.0,201.8397,201.8492,201.7828,201.8397,4900.0
2019-04-04 14:50:00,212.86,212.89,212.82,212.87,5100.0,201.8397,201.8682,201.8018,201.8492,5100.0
2019-04-04 14:55:00,212.89,213.0,212.82,212.87,19181.0,201.8682,201.9725,201.8018,201.8492,19181.0
2019-04-04 15:00:00,212.88,212.9,212.66,212.66,5400.0,201.8587,201.8777,201.6501,201.6501,5400.0
2019-04-04 15:05:00,212.66,212.69,212.59,212.59,1203.0,201.6501,201.6785,201.5837,201.5837,1203.0
2019-04-04 15:10:00,212.62,212.65,212.57,212.59,4618.0,201.6122,201.6406,201.5647,201.5837,4618.0
2019-04-04 15:15:00,212.59,212.64,212.55,212.63,2400.0,201.5837,201.6311,201.5458,201.6216,2400.0
2019-04-04 15:20:00,212.63,212.63,212.46,212.51,5177.0,201.6216,201.6216,201.4604,201.5079,5177.0
2019-04-04 15:25:00,212.51,212.56,212.46,212.47,4674.0,201.5079,201.5553,201.4604,201.4699,4674.0
2019-04-04 15:30:00,212.48,212.53,212.46,212.49,7837.0,201.4794,201.5268,201.4604,201.4889,7837.0
2019-04-04 15:35:00,212.47,212.78,212.47,212.56,15158.0,201.4699,201.7639,201.4699,201.5553,15158.0
2019-04-04 15:40:00,212.56,212.6,212.52,212.57,5041.0,201.5553,201.5932,201.5173,201.5647,5041.0
2019-04-04 15:45:00,212.59,212.59,212.49,212.57,6109.0,201.5837,201.5837,201.4889,201.5647,6109.0
2019-04-04 15:50:00,212.58,212.89,212.56,212.89,11706.0,201.5742,201.8682,201.5553,201.8682,11706.0
2019-04-04 15:55:00,212.89,212.89,212.65,212.69,16409.0,201.8682,201.8682,201.6406,201.6785,16409.0
2019-04-05 09:30:00,213.6,213.6,213.07,213.54,14532.0,202.5414,202.5414,202.0389,202.4845,14532.0
2019-04-05 09:35:00,213.81,214.65,213.8,214.64,7517.0,202.7405,203.5371,202.7311,203.5276,7517.0
2019-04-05 09:40:00,214.65,214.79,214.39,214.64,18566.0,203.5371,203.6698,203.2905,203.5276,18566.0
2019-04-05 09:45:00,214.6,214.85,214.58,214.82,19456.0,203.4896,203.7267,203.4707,203.6983,19456.0
2019-04-05 09:50:00,214.79,214.99,214.61,214.9,8700.0,203.6698,203.8595,203.4991,203.7741,8700.0
2019-04-05 09:55:00,214.89,214.97,214.79,214.86,6028.0,203.7646,203.8405,203.6698,203.7362,6028.0
2019-04-05 10:00:00,214.86,214.94,214.68,214.75,5458.0,203.7362,203.812,203.5655,203.6319,5458.0
2019-04-05 10:05:00,214.71,214.8,214.62,214.63,4250.0,203.594,203.6793,203.5086,203.5181,4250.0
2019-04-05 10:10:00,214.63,214.68,214.2,214.24,12336.0,203.5181,203.5655,203.1104,203.1483,12336.0
2019-04-05 10:15:00,214.29,214.29,213.96,214.04,2500.0,203.1957,203.1957,202.8828,202.9586,2500.0
2019-04-05 10:20:00,214.05,214.15,213.9,214.15,5400.0,202.9681,203.0629,202.8259,203.0629,5400.0
2019-04-05 10:25:00,214.16,214.16,213.9,213.94,3800.0,203.0724,203.0724,202.8259,202.8638,3800.0
2019-04-05 10:30:00,214.01,214.36,214.01,214.26,3552.0,202.9302,203.2621,202.9302,203.1672,3552.0
2019-04-05 10:35:00,214.21,214.21,214.07,214.15,2100.0,203.1198,203.1198,202.9871,203.0629,2100.0
2019-04-05 10:40:00,214.22,214.26,214.05,214.1,2600.0,203.1293,203.1672,202.9681,203.0155,2600.0
2019-04-05 10:45:00,214.15,214.28,214.1,214.11,2500.0,203.0629,203.1862,203.0155,203.025,2500.0
2019-04-05 10:50:00,214.07,214.4,214.07,214.34,3300.0,202.9871,203.3,202.9871,203.2431,3300.0
2019-04-05 10:55:00,214.33,214.33,214.22,214.22,1200.0,203.2336,203.2336,203.1293,203.1293,1200.0
2019-04-05 11:00:00,214.24,214.38,214.11,214.18,4960.0,203.1483,203.281,203.025,203.0914,4960.0
2019-04-05 11:05:00,214.19,214.22,214.07,214.22,2011.0,203.1009,203.1293,202.9871,203.1293,2011.0
2019-04-05 11:10:00,214.15,214.22,214.13,214.13,2410.0,203.0629,203.1293,203.044,203.044,2410.0
2019-04-05 11:15:00,214.18,214.2,214.0,214.0,3148.0,203.0914,203.1104,202.9207,202.9207,3148.0
2019-04-05 11:20:00,214.01,214.05,213.85,213.89,10000.0,202.9302,202.9681,202.7785,202.8164,10000.0
2019-04-05 11:25:00,213.85,213.86,213.74,213.77,4900.0,202.7785,202.788,202.6742,202.7026,4900.0
2019-04-05 11:30:00,213.76,213.76,213.59,213.66,5927.0,202.6931,202.6931,202.5319,202.5983,5927.0
2019-04-05 11:35:00,213.73,213.83,213.68,213.83,2600.0,202.6647,202.7595,202.6173,202.7595,2600.0
2019-04-05 11:40:00,213.84,213.89,213.81,213.86,3459.0,202.769,202.8164,202.7405,202.788,3459.0
2019-04-05 11:45:00,213.8,213.84,213.55,213.56,3508.0,202.7311,202.769,202.494,202.5035,3508.0
2019-04-05 11:50:00,213.56,213.78,213.52,213.78,1300.0,202.5035,202.7121,202.4656,202.7121,1300.0
2019-04-05 11:55:00,213.72,213.72,213.45,213.48,13196.0,202.6552,202.6552,202.3992,202.4276,13196.0
2019-04-05 12:00:00,213.43,213.55,213.35,213.42,8892.0,202.3802,202.494,202.3044,202.3707,8892.0
2019-04-05 12:05:00,213.42,213.53,213.4,213.45,4500.0,202.3707,202.475,202.3518,202.3992,4500.0
2019-04-05 12:10:00,213.42,213.47,213.3,213.38,3800.0,202.3707,202.4181,202.257,202.3328,3800.0
2019-04-05 12:15:00,213.38,213.48,213.38,213.42,3601.0,202.3328,202.4276,202.3328,202.3707,3601.0
2019-04-05 12:20:00,213.45,213.54,213.42,213.54,2900.0,202.3992,202.4845,202.3707,202.4845,2900.0
2019-04-05 12:25:00,213.54,213.6,213.53,213.58,3258.0,202.4845,202.5414,202.475,202.5225,3258.0
2019-04-05 12:30:00,213.55,213.61,213.49,213.61,3700.0,202.494,202.5509,202.4371,202.5509,3700.0
2019-04-05 12:35:00,213.57,213.57,213.37,213.38,3400.0,202.513,202.513,202.3233,202.3328,3400.0
2019-04-05 12:40:00,213.37,213.48,213.37,213.47,4408.0,202.3233,202.4276,202.3233,202.4181,4408.0
2019-04-05 12:45:00,213.48,213.58,213.46,213.47,4000.0,202.4276,202.5225,202.4087,202.4181,4000.0
2019-04-05 12:50:00,213.55,213.61,213.55,213.61,1000.0,202.494,202.5509,202.494,202.5509,1000.0
2019-04-05 12:55:00,213.61,213.66,213.56,213.66,2900.0,202.5509,202.5983,202.5035,202.5983,2900.0
2019-04-05 13:00:00,213.67,213.79,213.67,213.77,1200.0,202.6078,202.7216,202.6078,202.7026,1200.0
2019-04-05 13:05:00,213.72,213.79,213.69,213.79,3089.0,202.6552,202.7216,202.6268,202.7216,3089.0
2019-04-05 13:10:00,213.79,213.86,213.74,213.84,2914.0,202.7216,202.788,202.6742,202.769,2914.0
2019-04-05 13:15:00,213.88,213.88,213.76,213.77,2629.0,202.8069,202.8069,202.6931,202.7026,2629.0
2019-04-05 13:20:00,213.77,213.81,213.74,213.78,1400.0,202.7026,202.7405,202.6742,202.7121,1400.0
2019-04-05 13:25:00,213.76,213.79,213.58,213.66,11616.0,202.6931,202.7216,202.5225,202.5983,11616.0
2019-04-05 13:30:00,213.71,213.78,213.69,213.78,3000.0,202.6457,202.7121,202.6268,202.7121,3000.0
2019-04-05 13:35:00,213.78,213.79,213.76,213.78,1800.0,202.7121,202.7216,202.6931,202.7121,1800.0
2019-04-05 13:40:00,213.79,213.94,213.79,213.86,1300.0,202.7216,202.8638,202.7216,202.788,1300.0
2019-04-05 13:45:00,213.84,213.88,213.82,213.84,1713.0,202.769,202.8069,202.75,202.769,1713.0
2019-04-05 13:50:00,213.86,213.86,213.68,213.75,9264.0,202.788,202.788,202.6173,202.6837,9264.0
2019-04-05 13:55:00,213.69,213.77,213.66,213.74,4225.0,202.6268,202.7026,202.5983,202.6742,4225.0
2019-04-05 14:00:00,213.74,213.76,213.68,213.71,5961.0,202.6742,202.6931,202.6173,202.6457,5961.0
2019-04-05 14:05:00,213.71,213.79,213.71,213.76,2900.0,202.6457,202.7216,202.6457,202.6931,2900.0
2019-04-05 14:10:00,213.77,213.78,213.69,213.7,7787.0,202.7026,202.7121,202.6268,202.6362,7787.0
2019-04-05 14:15:00,213.69,213.7,213.55,213.58,11200.0,202.6268,202.6362,202.494,202.5225,11200.0
2019-04-05 14:20:00,213.56,213.56,213.5,213.56,5200.0,202.5035,202.5035,202.4466,202.5035,5200.0
2019-04-05 14:25:00,213.57,213.6,213.47,213.56,4252.0,202.513,202.5414,202.4181,202.5035,4252.0
2019-04-05 14:30:00,213.54,213.64,213.54,213.59,6324.0,202.4845,202.5793,202.4845,202.5319,6324.0
2019-04-05 14:35:00,213.59,213.73,213.59,213.73,1900.0,202.5319,202.6647,202.5319,202.6647,1900.0
2019-04-05 14:40:00,213.71,213.8,213.67,213.69,6100.0,202.6457,202.7311,202.6078,202.6268,6100.0
2019-04-05 14:45:00,213.69,213.76,213.68,213.76,2700.0,202.6268,202.6931,202.6173,202.6931,2700.0
2019-04-05 14:50:00,213.79,213.99,213.76,213.98,3697.0,202.7216,202.9112,202.6931,202.9017,3697.0
2019-04-05 14:55:00,213.97,214.12,213.97,214.06,5510.0,202.8923,203.0345,202.8923,202.9776,5510.0
2019-04-05 15:00:00,214.02,214.04,213.9,213.93,8146.0,202.9397,202.9586,202.8259,202.8543,8146.0
2019-04-05 15:05:00,213.96,213.98,213.84,213.86,6900.0,202.8828,202.9017,202.769,202.788,6900.0
2019-04-05 15:10:00,213.86,213.87,213.81,213.85,8100.0,202.788,202.7974,202.7405,202.7785,8100.0
2019-04-05 15:15:00,213.83,214.06,213.81,214.05,7300.0,202.7595,202.9776,202.7405,202.9681,7300.0
2019-04-05 15:20:00,214.08,214.24,214.08,214.2,5903.0,202.9966,203.1483,202.9966,203.1104,5903.0
2019-04-05 15:25:00,214.19,214.22,214.13,214.17,6886.0,203.1009,203.1293,203.044,203.0819,6886.0
2019-04-05 15:30:00,214.15,214.33,214.15,214.25,11919.0,203.0629,203.2336,203.0629,203.1578,11919.0
2019-04-05 15:35:00,214.3,214.36,214.27,214.28,5992.0,203.2052,203.2621,203.1767,203.1862,5992.0
2019-04-05 15:40:00,214.28,214.4,214.23,214.4,11848.0,203.1862,203.3,203.1388,203.3,11848.0
2019-04-05 15:45:00,214.4,214.46,214.32,214.41,21424.0,203.3,203.3569,203.2241,203.3095,21424.0
2019-04-05 15:50:00,214.41,214.44,214.17,214.32,26837.0,203.3095,203.3379,203.0819,203.2241,26837.0
2019-04-05 15:55:00,214.34,214.6,214.27,214.53,45207.0,203.2431,203.4896,203.1767,203.4233,45207.0
2019-04-08 09:30:00,214.29,214.5,213.76,213.76,10738.0,203.1957,203.3948,202.6931,202.6931,10738.0
2019-04-08 09:35:00,213.56,213.59,213.2,213.2,3459.0,202.5035,202.5319,202.1621,202.1621,3459.0
2019-04-08 09:40:00,213.41,213.57,213.23,213.32,1700.0,202.3613,202.513,202.1906,202.2759,1700.0
2019-04-08 09:45:00,213.37,213.6,213.32,213.32,1669.0,202.3233,202.5414,202.2759,202.2759,1669.0
2019-04-08 09:50:00,213.33,213.48,213.25,213.34,5500.0,202.2854,202.4276,202.2095,202.2949,5500.0
2019-04-08 09:55:00,213.38,213.6,213.38,213.38,3588.0,202.3328,202.5414,202.3328,202.3328,3588.0
2019-04-08 10:00:00,213.26,213.3,212.75,212.75,7554.0,202.219,202.257,201.7354,201.7354,7554.0
2019-04-08 10:05:00,212.7,213.08,212.7,212.99,4040.0,201.688,202.0483,201.688,201.963,4040.0
2019-04-08 10:10:00,213.0,213.29,212.96,213.23,2016.0,201.9725,202.2475,201.9346,202.1906,2016.0
2019-04-08 10:15:00,213.29,213.4,213.28,213.36,5098.0,202.2475,202.3518,202.238,202.3138,5098.0
2019-04-08 10:20:00,213.39,213.43,213.29,213.35,3000.0,202.3423,202.3802,202.2475,202.3044,3000.0
2019-04-08 10:25:00,213.37,213.37,213.26,213.36,1800.0,202.3233,202.3233,202.219,202.3138,1800.0
2019-04-08 10:30:00,213.41,213.59,213.29,213.44,2658.0,202.3613,202.5319,202.2475,202.3897,2658.0
2019-04-08 10:35:00,213.42,213.54,213.37,213.37,3900.0,202.3707,202.4845,202.3233,202.3233,3900.0
2019-04-08 10:40:00,213.36,213.46,213.35,213.35,400.0,202.3138,202.4087,202.3044,202.3044,400.0
2019-04-08 10:45:00,213.4,213.59,213.31,213.44,2700.0,202.3518,202.5319,202.2664,202.3897,2700.0
2019-04-08 10:50:00,213.53,213.66,213.53,213.66,2203.0,202.475,202.5983,202.475,202.5983,2203.0
2019-04-08 10:55:00,213.66,213.66,213.5,213.5,900.0,202.5983,202.5983,202.4466,202.4466,900.0
2019-04-08 11:00:00,213.51,213.73,213.46,213.71,3500.0,202.4561,202.6647,202.4087,202.6457,3500.0
2019-04-08 11:05:00,213.69,213.85,213.66,213.66,3185.0,202.6268,202.7785,202.5983,202.5983,3185.0
2019-04-08 11:10:00,213.65,213.69,213.58,213.58,906.0,202.5888,202.6268,202.5225,202.5225,906.0
2019-04-08 11:15:00,213.56,213.7,213.53,213.53,634.0,202.5035,202.6362,202.475,202.475,634.0
2019-04-08 11:20:00,213.64,213.76,213.53,213.7,3028.0,202.5793,202.6931,202.475,202.6362,3028.0
2019-04-08 11:25:00,213.75,213.8,213.68,213.78,1725.0,202.6837,202.7311,202.6173,202.7121,1725.0
2019-04-08 11:30:00,213.78,214.07,213.76,214.07,1617.0,202.7121,202.9871,202.6931,202.9871,1617.0
2019-04-08 11:35:00,213.95,213.95,213.79,213.94,1436.0,202.8733,202.8733,202.7216,202.8638,1436.0
2019-04-08 11:40:00,213.99,214.03,213.74,213.75,2500.0,202.9112,202.9492,202.6742,202.6837,2500.0
2019-04-08 11:45:00,213.76,213.77,213.63,213.73,2161.0,202.6931,202.7026,202.5699,202.6647,2161.0
2019-04-08 11:50:00,213.66,213.75,213.63,213.75,800.0,202.5983,202.6837,202.5699,202.6837,800.0
2019-04-08 11:55:00,213.68,213.83,213.6,213.82,3443.0,202.6173,202.7595,202.5414,202.75,3443.0
2019-04-08 12:00:00,213.87,213.91,213.58,213.58,2353.0,202.7974,202.8354,202.5225,202.5225,2353.0
2019-04-08 12:05:00,213.6,213.6,213.57,213.57,821.0,202.5414,202.5414,202.513,202.513,821.0
2019-04-08 12:10:00,213.56,213.64,213.52,213.64,2100.0,202.5035,202.5793,202.4656,202.5793,2100.0
2019-04-08 12:15:00,213.62,213.66,213.54,213.64,1300.0,202.5604,202.5983,202.4845,202.5793,1300.0
2019-04-08 12:20:00,213.59,213.61,213.55,213.58,1131.0,202.5319,202.5509,202.494,202.5225,1131.0
2019-04-08 12:25:00,213.61,213.65,213.57,213.65,1103.0,202.5509,202.5888,202.513,202.5888,1103.0
2019-04-08 12:30:00,213.68,213.76,213.67,213.75,5684.0,202.6173,202.6931,202.6078,202.6837,5684.0
2019-04-08 12:35:00,213.81,213.84,213.77,213.77,2208.0,202.7405,202.769,202.7026,202.7026,2208.0
2019-04-08 12:40:00,213.81,213.81,213.62,213.65,1713.0,202.7405,202.7405,202.5604,202.5888,1713.0
2019-04-08 12:45:00,213.65,213.65,213.59,213.59,1190.0,202.5888,202.5888,202.5319,202.5319,1190.0
2019-04-08 12:50:00,213.62,213.73,213.62,213.67,3990.0,202.5604,202.6647,202.5604,202.6078,3990.0
2019-04-08 12:55:00,213.69,213.7,213.58,213.59,4100.0,202.6268,202.6362,202.5225,202.5319,4100.0
2019-04-08 13:00:00,213.6,213.61,213.55,213.56,3912.0,202.5414,202.5509,202.494,202.5035,3912.0
2019-04-08 13:05:00,213.56,213.66,213.56,213.62,6409.0,202.5035,202.5983,202.5035,202.5604,6409.0
2019-04-08 13:10:00,213.61,213.74,213.57,213.69,5886.0,202.5509,202.6742,202.513,202.6268,5886.0
2019-04-08 13:15:00,213.69,213.72,213.53,213.53,6405.0,202.6268,202.6552,202.475,202.475,6405.0
2019-04-08 13:20:00,213.6,213.63,213.53,213.61,2464.0,202.5414,202.5699,202.475,202.5509,2464.0
2019-04-08 13:25:00,213.67,213.68,213.62,213.65,2814.0,202.6078,202.6173,202.5604,202.5888,2814.0
2019-04-08 13:30:00,213.65,213.65,213.55,213.55,4379.0,202.5888,202.5888,202.494,202.494,4379.0
2019-04-08 13:35:00,213.63,213.63,213.44,213.44,7083.0,202.5699,202.5699,202.3897,202.3897,7083.0
2019-04-08 13:40:00,213.45,213.47,213.3,213.35,4227.0,202.3992,202.4181,202.257,202.3044,4227.0
2019-04-08 13:45:00,213.35,213.37,213.3,213.32,3100.0,202.3044,202.3233,202.257,202.2759,3100.0
2019-04-08 13:50:00,213.35,213.51,213.33,213.43,6116.0,202.3044,202.4561,202.2854,202.3802,6116.0
2019-04-08 13:55:00,213.38,213.45,213.37,213.39,2954.0,202.3328,202.3992,202.3233,202.3423,2954.0
2019-04-08 14:00:00,213.43,213.52,213.4,213.51,3100.0,202.3802,202.4656,202.3518,202.4561,3100.0
2019-04-08 14:05:00,213.56,213.64,213.53,213.58,5880.0,202.5035,202.5793,202.475,202.5225,5880.0
2019-04-08 14:10:00,213.59,213.6,213.5,213.55,2100.0,202.5319,202.5414,202.4466,202.494,2100.0
2019-04-08 14:15:00,213.56,213.6,213.5,213.5,3928.0,202.5035,202.5414,202.4466,202.4466,3928.0
2019-04-08 14:20:00,213.49,213.52,213.44,213.49,3199.0,202.4371,202.4656,202.3897,202.4371,3199.0
2019-04-08 14:25:00,213.43,213.5,213.4,213.47,4147.0,202.3802,202.4466,202.3518,202.4181,4147.0
2019-04-08 14:30:00,213.49,213.5,213.41,213.42,2764.0,202.4371,202.4466,202.3613,202.3707,2764.0
2019-04-08 14:35:00,213.43,213.46,213.38,213.38,5400.0,202.3802,202.4087,202.3328,202.3328,5400.0
2019-04-08 14:40:00,213.4,213.41,213.22,213.25,5500.0,202.3518,202.3613,202.1811,202.2095,5500.0
2019-04-08 14:45:00,213.23,213.26,213.21,213.21,1972.0,202.1906,202.219,202.1716,202.1716,1972.0
2019-04-08 14:50:00,213.23,213.28,213.17,213.17,3803.0,202.1906,202.238,202.1337,202.1337,3803.0
2019-04-08 14:55:00,213.2,213.23,213.17,213.21,4060.0,202.1621,202.1906,202.1337,202.1716,4060.0
2019-04-08 15:00:00,213.22,213.29,213.2,213.29,6000.0,202.1811,202.2475,202.1621,202.2475,6000.0
2019-04-08 15:05:00,213.34,213.44,213.34,213.4,2203.0,202.2949,202.3897,202.2949,202.3518,2203.0
2019-04-08 15:10:00,213.43,213.48,213.4,213.43,2700.0,202.3802,202.4276,202.3518,202.3802,2700.0
2019-04-08 15:15:00,213.42,213.46,213.38,213.41,6684.0,202.3707,202.4087,202.3328,202.3613,6684.0
2019-04-08 15:20:00,213.43,213.45,213.33,213.35,7336.0,202.3802,202.3992,202.2854,202.3044,7336.0
2019-04-08 15:25:00,213.36,213.43,213.35,213.41,7208.0,202.3138,202.3802,202.3044,202.3613,7208.0
2019-04-08 15:30:00,213.36,213.47,213.31,213.42,19970.0,202.3138,202.4181,202.2664,202.3707,19970.0
2019-04-08 15:35:00,213.4,213.45,213.34,213.34,10404.0,202.3518,202.3992,202.2949,202.2949,10404.0
2019-04-08 15:40:00,213.33,213.44,213.32,213.39,7082.0,202.2854,202.3897,202.2759,202.3423,7082.0
2019-04-08 15:45:00,213.38,213.49,213.3,213.31,12107.0,202.3328,202.4371,202.257,202.2664,12107.0
2019-04-08 15:50:00,213.33,213.51,213.33,213.47,16506.0,202.2854,202.4561,202.2854,202.4181,16506.0
2019-04-08 15:55:00,213.49,213.69,213.46,213.65,44071.0,202.4371,202.6268,202.4087,202.5888,44071.0
2019-04-09 09:30:00,212.42,212.74,212.01,212.74,24662.0,201.4225,201.7259,201.0337,201.7259,24662.0
2019-04-09 09:35:00,212.58,212.64,212.35,212.42,6100.0,201.5742,201.6311,201.3561,201.4225,6100.0
2019-04-09 09:40:00,212.46,212.53,212.41,212.41,4400.0,201.4604,201.5268,201.413,201.413,4400.0
2019-04-09 09:45:00,212.4,212.46,212.25,212.25,4035.0,201.4035,201.4604,201.2613,201.2613,4035.0
2019-04-09 09:50:00,212.28,212.47,212.26,212.47,8574.0,201.2898,201.4699,201.2708,201.4699,8574.0
2019-04-09 09:55:00,212.53,212.68,212.49,212.61,3560.0,201.5268,201.669,201.4889,201.6027,3560.0
2019-04-09 10:00:00,212.61,212.86,212.6,212.81,4774.0,201.6027,201.8397,201.5932,201.7923,4774.0
2019-04-09 10:05:00,212.83,213.03,212.83,213.01,14292.0,201.8113,202.0009,201.8113,201.982,14292.0
2019-04-09 10:10:00,212.97,213.14,212.89,213.14,6204.0,201.944,202.1052,201.8682,202.1052,6204.0
2019-04-09 10:15:00,213.12,213.63,213.09,213.59,17450.0,202.0863,202.5699,202.0578,202.5319,17450.0
2019-04-09 10:20:00,213.56,213.75,213.5,213.64,12437.0,202.5035,202.6837,202.4466,202.5793,12437.0
2019-04-09 10:25:00,213.6,214.05,213.6,213.92,6614.0,202.5414,202.9681,202.5414,202.8449,6614.0
2019-04-09 10:30:00,213.97,214.18,213.95,214.03,11497.0,202.8923,203.0914,202.8733,202.9492,11497.0
2019-04-09 10:35:00,214.12,214.23,214.06,214.21,9762.0,203.0345,203.1388,202.9776,203.1198,9762.0
2019-04-09 10:40:00,214.23,214.31,214.11,214.18,11661.0,203.1388,203.2147,203.025,203.0914,11661.0
2019-04-09 10:45:00,214.17,214.17,213.81,213.97,6400.0,203.0819,203.0819,202.7405,202.8923,6400.0
2019-04-09 10:50:00,214.01,214.13,213.93,213.95,14664.0,202.9302,203.044,202.8543,202.8733,14664.0
2019-04-09 10:55:00,213.94,214.32,213.93,214.32,15492.0,202.8638,203.2241,202.8543,203.2241,15492.0
2019-04-09 11:00:00,214.38,214.67,214.37,214.61,2593.0,203.281,203.556,203.2716,203.4991,2593.0
2019-04-09 11:05:00,214.6,214.66,214.48,214.58,6871.0,203.4896,203.5465,203.3759,203.4707,6871.0
2019-04-09 11:10:00,214.59,214.7,214.59,214.7,3336.0,203.4802,203.5845,203.4802,203.5845,3336.0
2019-04-09 11:15:00,214.78,214.78,214.47,214.49,9624.0,203.6603,203.6603,203.3664,203.3853,9624.0
2019-04-09 11:20:00,214.48,214.55,214.17,214.17,6807.0,203.3759,203.4422,203.0819,203.0819,6807.0
2019-04-09 11:25:00,214.17,214.31,214.17,214.22,3938.0,203.0819,203.2147,203.0819,203.1293,3938.0
2019-04-09 11:30:00,214.24,214.43,214.23,214.23,5894.0,203.1483,203.3284,203.1388,203.1388,5894.0
2019-04-09 11:35:00,214.2,214.23,214.1,214.21,4125.0,203.1104,203.1388,203.0155,203.1198,4125.0
2019-04-09 11:40:00,214.21,214.35,214.19,214.35,4180.0,203.1198,203.2526,203.1009,203.2526,4180.0
2019-04-09 11:45:00,214.34,214.35,214.18,214.34,6237.0,203.2431,203.2526,203.0914,203.2431,6237.0
2019-04-09 11:50:00,214.4,214.46,214.39,214.45,1741.0,203.3,203.3569,203.2905,203.3474,1741.0
2019-04-09 11:55:00,214.45,214.45,214.23,214.28,10080.0,203.3474,203.3474,203.1388,203.1862,10080.0
2019-04-09 12:00:00,214.27,214.4,214.23,214.28,2608.0,203.1767,203.3,203.1388,203.1862,2608.0
2019-04-09 12:05:00,214.3,214.45,214.28,214.44,4000.0,203.2052,203.3474,203.1862,203.3379,4000.0
2019-04-09 12:10:00,214.4,214.53,214.39,214.52,7669.0,203.3,203.4233,203.2905,203.4138,7669.0
2019-04-09 12:15:00,214.54,214.55,214.46,214.46,3412.0,203.4328,203.4422,203.3569,203.3569,3412.0
2019-04-09 12:20:00,214.49,214.52,214.41,214.45,4725.0,203.3853,203.4138,203.3095,203.3474,4725.0
2019-04-09 12:25:00,214.44,214.51,214.42,214.5,4100.0,203.3379,203.4043,203.319,203.3948,4100.0
2019-04-09 12:30:00,214.5,214.57,214.47,214.47,5524.0,203.3948,203.4612,203.3664,203.3664,5524.0
2019-04-09 12:35:00,214.52,214.53,214.48,214.48,4030.0,203.4138,203.4233,203.3759,203.3759,4030.0
2019-04-09 12:40:00,214.45,214.46,214.36,214.39,5623.0,203.3474,203.3569,203.2621,203.2905,5623.0
2019-04-09 12:45:00,214.37,214.49,214.34,214.44,5752.0,203.2716,203.3853,203.2431,203.3379,5752.0
2019-04-09 12:50:00,214.43,214.47,214.43,214.43,3155.0,203.3284,203.3664,203.3284,203.3284,3155.0
2019-04-09 12:55:00,214.46,214.51,214.43,214.43,6953.0,203.3569,203.4043,203.3284,203.3284,6953.0
2019-04-09 13:00:00,214.41,214.43,214.21,214.24,3572.0,203.3095,203.3284,203.1198,203.1483,3572.0
2019-04-09 13:05:00,214.29,214.38,214.24,214.37,2319.0,203.1957,203.281,203.1483,203.2716,2319.0
2019-04-09 13:10:00,214.34,214.45,214.32,214.41,5296.0,203.2431,203.3474,203.2241,203.3095,5296.0
2019-04-09 13:15:00,214.44,214.51,214.4,214.4,4000.0,203.3379,203.4043,203.3,203.3,4000.0
2019-04-09 13:20:00,214.39,214.39,214.27,214.32,3107.0,203.2905,203.2905,203.1767,203.2241,3107.0
2019-04-09 13:25:00,214.28,214.28,214.13,214.15,4007.0,203.1862,203.1862,203.044,203.0629,4007.0
2019-04-09 13:30:00,214.2,214.35,214.2,214.32,1615.0,203.1104,203.2526,203.1104,203.2241,1615.0
2019-04-09 13:35:00,214.32,214.32,214.26,214.31,2700.0,203.2241,203.2241,203.1672,203.2147,2700.0
2019-04-09 13:40:00,214.31,214.37,214.29,214.37,1701.0,203.2147,203.2716,203.1957,203.2716,1701.0
2019-04-09 13:45:00,214.41,214.42,214.35,214.41,3477.0,203.3095,203.319,203.2526,203.3095,3477.0
2019-04-09 13:50:00,214.4,214.43,214.26,214.26,5507.0,203.3,203.3284,203.1672,203.1672,5507.0
2019-04-09 13:55:00,214.28,214.35,214.24,214.33,2655.0,203.1862,203.2526,203.1483,203.2336,2655.0
2019-04-09 14:00:00,214.29,214.37,214.24,214.34,3900.0,203.1957,203.2716,203.1483,203.2431,3900.0
2019-04-09 14:05:00,214.34,214.36,214.14,214.23,6719.0,203.2431,203.2621,203.0535,203.1388,6719.0
2019-04-09 14:10:00,214.25,214.36,214.25,214.36,1800.0,203.1578,203.2621,203.1578,203.2621,1800.0
2019-04-09 14:15:00,214.43,214.58,214.42,214.54,5591.0,203.3284,203.4707,203.319,203.4328,5591.0
2019-04-09 14:20:00,214.55,214.6,214.55,214.57,3011.0,203.4422,203.4896,203.4422,203.4612,3011.0
2019-04-09 14:25:00,214.62,214.62,214.57,214.59,6900.0,203.5086,203.5086,203.4612,203.4802,6900.0
2019-04-09 14:30:00,214.61,214.67,214.6,214.62,7803.0,203.4991,203.556,203.4896,203.5086,7803.0
2019-04-09 14:35:00,214.6,214.65,214.57,214.64,5699.0,203.4896,203.5371,203.4612,203.5276,5699.0
2019-04-09 14:40:00,214.62,214.62,214.45,214.52,9310.0,203.5086,203.5086,203.3474,203.4138,9310.0
2019-04-09 14:45:00,214.49,214.52,214.36,214.45,5819.0,203.3853,203.4138,203.2621,203.3474,5819.0
2019-04-09 14:50:00,214.46,214.53,214.46,214.5,1960.0,203.3569,203.4233,203.3569,203.3948,1960.0
2019-04-09 14:55:00,214.52,214.61,214.52,214.61,4511.0,203.4138,203.4991,203.4138,203.4991,4511.0
2019-04-09 15:00:00,214.61,214.79,214.61,214.79,7873.0,203.4991,203.6698,203.4991,203.6698,7873.0
2019-04-09 15:05:00,214.75,214.9,214.75,214.88,11088.0,203.6319,203.7741,203.6319,203.7552,11088.0
2019-04-09 15:10:00,214.87,214.88,214.82,214.87,6454.0,203.7457,203.7552,203.6983,203.7457,6454.0
2019-04-09 15:15:00,214.9,215.0,214.89,214.96,10434.0,203.7741,203.8689,203.7646,203.831,10434.0
2019-04-09 15:20:00,214.93,214.96,214.77,214.77,6740.0,203.8026,203.831,203.6508,203.6508,6740.0
2019-04-09 15:25:00,214.75,214.84,214.72,214.84,6882.0,203.6319,203.7172,203.6034,203.7172,6882.0
2019-04-09 15:30:00,214.82,215.05,214.81,214.96,16514.0,203.6983,203.9163,203.6888,203.831,16514.0
2019-04-09 15:35:00,214.98,215.21,214.98,215.21,11204.0,203.85,204.0681,203.85,204.0681,11204.0
2019-04-09 15:40:00,215.21,215.21,215.02,215.07,11132.0,204.0681,204.0681,203.8879,203.9353,11132.0
2019-04-09 15:45:00,215.09,215.25,215.06,215.17,18620.0,203.9543,204.106,203.9258,204.0301,18620.0
2019-04-09 15:50:00,215.17,215.17,214.87,214.88,28246.0,204.0301,204.0301,203.7457,203.7552,28246.0
2019-04-09 15:55:00,214.85,214.89,214.7,214.81,74010.0,203.7267,203.7646,203.5845,203.6888,74010.0
2019-04-10 09:30:00,215.36,215.7,214.97,215.53,15627.0,204.2103,204.5327,203.8405,204.3715,15627.0
2019-04-10 09:35:00,215.43,215.65,215.01,215.01,4698.0,204.2767,204.4853,203.8784,203.8784,4698.0
2019-04-10 09:40:00,214.99,215.22,214.89,215.12,3125.0,203.8595,204.0775,203.7646,203.9827,3125.0
2019-04-10 09:45:00,214.99,215.15,214.54,214.54,3897.0,203.8595,204.0112,203.4328,203.4328,3897.0
2019-04-10 09:50:00,214.52,214.69,214.34,214.47,7504.0,203.4138,203.575,203.2431,203.3664,7504.0
2019-04-10 09:55:00,214.48,214.84,214.48,214.67,3750.0,203.3759,203.7172,203.3759,203.556,3750.0
2019-04-10 10:00:00,214.77,214.77,214.35,214.37,6758.0,203.6508,203.6508,203.2526,203.2716,6758.0
2019-04-10 10:05:00,214.4,214.41,214.11,214.13,2400.0,203.3,203.3095,203.025,203.044,2400.0
2019-04-10 10:10:00,214.17,214.4,214.11,214.29,3480.0,203.0819,203.3,203.025,203.1957,3480.0
2019-04-10 10:15:00,214.32,214.35,214.19,214.29,4023.0,203.2241,203.2526,203.1009,203.1957,4023.0
2019-04-10 10:20:00,214.31,214.31,214.02,214.02,5611.0,203.2147,203.2147,202.9397,202.9397,5611.0
2019-04-10 10:25:00,214.08,214.13,213.98,214.03,7948.0,202.9966,203.044,202.9017,202.9492,7948.0
2019-04-10 10:30:00,214.06,214.31,214.04,214.11,4256.0,202.9776,203.2147,202.9586,203.025,4256.0
2019-04-10 10:35:00,214.16,214.21,213.93,213.97,5498.0,203.0724,203.1198,202.8543,202.8923,5498.0
2019-04-10 10:40:00,214.01,214.14,213.91,213.97,7520.0,202.9302,203.0535,202.8354,202.8923,7520.0
2019-04-10 10:45:00,213.98,214.14,213.95,214.08,4424.0,202.9017,203.0535,202.8733,202.9966,4424.0
2019-04-10 10:50:00,214.11,214.11,213.78,213.78,4476.0,203.025,203.025,202.7121,202.7121,4476.0
2019-04-10 10:55:00,213.81,213.84,213.69,213.69,2800.0,202.7405,202.769,202.6268,202.6268,2800.0
2019-04-10 11:00:00,213.74,213.79,213.72,213.72,1800.0,202.6742,202.7216,202.6552,202.6552,1800.0
2019-04-10 11:05:00,213.68,213.76,213.59,213.59,2803.0,202.6173,202.6931,202.5319,202.5319,2803.0
2019-04-10 11:10:00,213.57,213.68,213.55,213.67,1300.0,202.513,202.6173,202.494,202.6078,1300.0
2019-04-10 11:15:00,213.58,213.72,213.58,213.65,3980.0,202.5225,202.6552,202.5225,202.5888,3980.0
2019-04-10 11:20:00,213.62,213.65,213.52,213.65,2554.0,202.5604,202.5888,202.4656,202.5888,2554.0
2019-04-10 11:25:00,213.68,213.68,213.52,213.53,500.0,202.6173,202.6173,202.4656,202.475,500.0
2019-04-10 11:30:00,213.64,213.7,213.44,213.63,5998.0,202.5793,202.6362,202.3897,202.5699,5998.0
2019-04-10 11:35:00,213.64,213.8,213.64,213.8,2400.0,202.5793,202.7311,202.5793,202.7311,2400.0
2019-04-10 11:40:00,213.83,213.92,213.83,213.92,1646.0,202.7595,202.8449,202.7595,202.8449,1646.0
2019-04-10 11:45:00,214.02,214.27,214.02,214.12,2964.0,202.9397,203.1767,202.9397,203.0345,2964.0
2019-04-10 11:50:00,214.17,214.18,213.96,214.05,4494.0,203.0819,203.0914,202.8828,202.9681,4494.0
2019-04-10 11:55:00,214.11,214.24,214.11,214.13,2000.0,203.025,203.1483,203.025,203.044,2000.0
2019-04-10 12:00:00,214.17,214.21,214.04,214.06,3344.0,203.0819,203.1198,202.9586,202.9776,3344.0
2019-04-10 12:05:00,214.02,214.05,213.94,214.04,1648.0,202.9397,202.9681,202.8638,202.9586,1648.0
2019-04-10 12:10:00,213.97,213.97,213.84,213.88,2229.0,202.8923,202.8923,202.769,202.8069,2229.0
2019-04-10 12:15:00,214.05,214.08,214.04,214.04,1200.0,202.9681,202.9966,202.9586,202.9586,1200.0
2019-04-10 12:20:00,214.04,214.09,214.01,214.09,700.0,202.9586,203.0061,202.9302,203.0061,700.0
2019-04-10 12:25:00,214.1,214.15,214.04,214.04,1200.0,203.0155,203.0629,202.9586,202.9586,1200.0
2019-04-10 12:30:00,214.04,214.15,214.04,214.15,1768.0,202.9586,203.0629,202.9586,203.0629,1768.0
2019-04-10 12:35:00,214.11,214.13,213.96,213.99,2530.0,203.025,203.044,202.8828,202.9112,2530.0
2019-04-10 12:40:00,213.96,213.96,213.88,213.92,1000.0,202.8828,202.8828,202.8069,202.8449,1000.0
2019-04-10 12:45:00,213.85,213.85,213.77,213.78,3650.0,202.7785,202.7785,202.7026,202.7121,3650.0
2019-04-10 12:50:00,213.78,213.79,213.71,213.77,5837.0,202.7121,202.7216,202.6457,202.7026,5837.0
2019-04-10 12:55:00,213.78,213.82,213.68,213.68,2587.0,202.7121,202.75,202.6173,202.6173,2587.0
2019-04-10 13:00:00,213.65,213.78,213.6,213.66,4604.0,202.5888,202.7121,202.5414,202.5983,4604.0
2019-04-10 13:05:00,213.64,213.67,213.5,213.56,3700.0,202.5793,202.6078,202.4466,202.5035,3700.0
2019-04-10 13:10:00,213.55,213.6,213.45,213.51,3288.0,202.494,202.5414,202.3992,202.4561,3288.0
2019-04-10 13:15:00,213.55,213.76,213.55,213.76,7389.0,202.494,202.6931,202.494,202.6931,7389.0
2019-04-10 13:20:00,213.71,213.74,213.63,213.64,1045.0,202.6457,202.6742,202.5699,202.5793,1045.0
2019-04-10 13:25:00,213.66,213.68,213.62,213.62,1100.0,202.5983,202.6173,202.5604,202.5604,1100.0
2019-04-10 13:30:00,213.68,213.73,213.66,213.69,2000.0,202.6173,202.6647,202.5983,202.6268,2000.0
2019-04-10 13:35:00,213.68,213.77,213.63,213.77,1800.0,202.6173,202.7026,202.5699,202.7026,1800.0
2019-04-10 13:40:00,213.75,213.85,213.75,213.8,1569.0,202.6837,202.7785,202.6837,202.7311,1569.0
2019-04-10 13:45:00,213.8,213.81,213.71,213.75,1810.0,202.7311,202.7405,202.6457,202.6837,1810.0
2019-04-10 13:50:00,213.78,213.9,213.78,213.84,2190.0,202.7121,202.8259,202.7121,202.769,2190.0
2019-04-10 13:55:00,213.88,214.04,213.87,213.99,2251.0,202.8069,202.9586,202.7974,202.9112,2251.0
2019-04-10 14:00:00,214.02,214.08,214.0,214.0,2498.0,202.9397,202.9966,202.9207,202.9207,2498.0
2019-04-10 14:05:00,213.99,213.99,213.83,213.84,2439.0,202.9112,202.9112,202.7595,202.769,2439.0
2019-04-10 14:10:00,213.88,213.89,213.72,213.89,3500.0,202.8069,202.8164,202.6552,202.8164,3500.0
2019-04-10 14:15:00,213.87,213.9,213.77,213.84,3900.0,202.7974,202.8259,202.7026,202.769,3900.0
2019-04-10 14:20:00,213.91,213.92,213.47,213.59,6603.0,202.8354,202.8449,202.4181,202.5319,6603.0
2019-04-10 14:25:00,213.6,213.74,213.57,213.73,3638.0,202.5414,202.6742,202.513,202.6647,3638.0
2019-04-10 14:30:00,213.69,213.74,213.57,213.57,3511.0,202.6268,202.6742,202.513,202.513,3511.0
2019-04-10 14:35:00,213.59,213.67,213.56,213.62,3925.0,202.5319,202.6078,202.5035,202.5604,3925.0
2019-04-10 14:40:00,213.62,213.81,213.59,213.71,7841.0,202.5604,202.7405,202.5319,202.6457,7841.0
2019-04-10 14:45:00,213.65,213.65,213.51,213.57,4300.0,202.5888,202.5888,202.4561,202.513,4300.0
2019-04-10 14:50:00,213.55,213.62,213.46,213.56,12514.0,202.494,202.5604,202.4087,202.5035,12514.0
2019-04-10 14:55:00,213.56,213.58,213.41,213.49,8996.0,202.5035,202.5225,202.3613,202.4371,8996.0
2019-04-10 15:00:00,213.52,213.74,213.51,213.73,10336.0,202.4656,202.6742,202.4561,202.6647,10336.0
2019-04-10 15:05:00,213.72,213.72,213.52,213.59,7642.0,202.6552,202.6552,202.4656,202.5319,7642.0
2019-04-10 15:10:00,213.59,213.77,213.56,213.7,12087.0,202.5319,202.7026,202.5035,202.6362,12087.0
2019-04-10 15:15:00,213.67,213.69,213.44,213.46,6437.0,202.6078,202.6268,202.3897,202.4087,6437.0
2019-04-10 15:20:00,213.47,213.52,213.37,213.52,13791.0,202.4181,202.4656,202.3233,202.4656,13791.0
2019-04-10 15:25:00,213.51,213.51,213.2,213.2,11520.0,202.4561,202.4561,202.1621,202.1621,11520.0
2019-04-10 15:30:00,213.24,213.32,213.13,213.25,15855.0,202.2001,202.2759,202.0958,202.2095,15855.0
2019-04-10 15:35:00,213.24,213.24,212.95,213.11,18991.0,202.2001,202.2001,201.9251,202.0768,18991.0
2019-04-10 15:40:00,213.12,213.19,212.97,213.0,22807.0,202.0863,202.1526,201.944,201.9725,22807.0
2019-04-10 15:45:00,212.99,213.06,212.85,212.9,21604.0,201.963,202.0294,201.8302,201.8777,21604.0
2019-04-10 15:50:00,212.9,212.91,212.63,212.74,31290.0,201.8777,201.8871,201.6216,201.7259,31290.0
2019-04-10 15:55:00,212.73,212.76,212.43,212.71,99815.0,201.7165,201.7449,201.432,201.6975,99815.0
2019-04-11 09:30:00,214.14,214.14,212.95,213.04,16473.0,203.0535,203.0535,201.9251,202.0104,16473.0
2019-04-11 09:35:00,213.1,213.54,212.97,213.52,5300.0,202.0673,202.4845,201.944,202.4656,5300.0
2019-04-11 09:40:00,213.55,213.85,213.19,213.65,7692.0,202.494,202.7785,202.1526,202.5888,7692.0
2019-04-11 09:45:00,213.6,213.92,213.42,213.81,16511.0,202.5414,202.8449,202.3707,202.7405,16511.0
2019-04-11 09:50:00,213.82,213.82,213.44,213.59,25207.0,202.75,202.75,202.3897,202.5319,25207.0
2019-04-11 09:55:00,213.61,213.85,213.61,213.76,13130.0,202.5509,202.7785,202.5509,202.6931,13130.0
2019-04-11 10:00:00,213.73,213.83,213.64,213.81,10558.0,202.6647,202.7595,202.5793,202.7405,10558.0
2019-04-11 10:05:00,213.8,213.83,213.16,213.39,12117.0,202.7311,202.7595,202.1242,202.3423,12117.0
2019-04-11 10:10:00,213.42,213.51,213.12,213.26,6597.0,202.3707,202.4561,202.0863,202.219,6597.0
2019-04-11 10:15:00,213.28,213.53,213.23,213.5,9071.0,202.238,202.475,202.1906,202.4466,9071.0
2019-04-11 10:20:00,213.5,213.59,213.35,213.42,9676.0,202.4466,202.5319,202.3044,202.3707,9676.0
2019-04-11 10:25:00,213.39,213.59,213.33,213.42,6616.0,202.3423,202.5319,202.2854,202.3707,6616.0
2019-04-11 10:30:00,213.44,213.5,213.3,213.5,6582.0,202.3897,202.4466,202.257,202.4466,6582.0
2019-04-11 10:35:00,213.51,213.73,213.5,213.71,6784.0,202.4561,202.6647,202.4466,202.6457,6784.0
2019-04-11 10:40:00,213.8,213.84,213.64,213.64,8246.0,202.7311,202.769,202.5793,202.5793,8246.0
2019-04-11 10:45:00,213.63,213.68,213.57,213.67,5511.0,202.5699,202.6173,202.513,202.6078,5511.0
2019-04-11 10:50:00,213.66,213.67,213.5,213.65,8002.0,202.5983,202.6078,202.4466,202.5888,8002.0
2019-04-11 10:55:00,213.6,213.71,213.56,213.69,5351.0,202.5414,202.6457,202.5035,202.6268,5351.0
2019-04-11 11:00:00,213.74,213.78,213.52,213.71,9310.0,202.6742,202.7121,202.4656,202.6457,9310.0
2019-04-11 11:05:00,213.73,213.84,213.69,213.82,3926.0,202.6647,202.769,202.6268,202.75,3926.0
2019-04-11 11:10:00,213.8,213.84,213.65,213.75,4114.0,202.7311,202.769,202.5888,202.6837,4114.0
2019-04-11 11:15:00,213.79,213.83,213.71,213.82,6100.0,202.7216,202.7595,202.6457,202.75,6100.0
2019-04-11 11:20:00,213.8,213.8,213.62,213.62,5774.0,202.7311,202.7311,202.5604,202.5604,5774.0
2019-04-11 11:25:00,213.64,213.64,213.5,213.5,4835.0,202.5793,202.5793,202.4466,202.4466,4835.0
2019-04-11 11:30:00,213.46,213.53,213.43,213.51,3375.0,202.4087,202.475,202.3802,202.4561,3375.0
2019-04-11 11:35:00,213.5,213.56,213.42,213.44,4750.0,202.4466,202.5035,202.3707,202.3897,4750.0
2019-04-11 11:40:00,213.39,213.39,213.0,213.08,5388.0,202.3423,202.3423,201.9725,202.0483,5388.0
2019-04-11 11:45:00,213.06,213.12,212.95,212.95,6201.0,202.0294,202.0863,201.9251,201.9251,6201.0
2019-04-11 11:50:00,213.0,213.01,212.95,212.95,4532.0,201.9725,201.982,201.9251,201.9251,4532.0
2019-04-11 11:55:00,212.93,213.02,212.91,212.99,11487.0,201.9061,201.9914,201.8871,201.963,11487.0
2019-04-11 12:00:00,212.96,213.31,212.93,213.23,18636.0,201.9346,202.2664,201.9061,202.1906,18636.0
2019-04-11 12:05:00,213.25,213.43,213.23,213.43,9843.0,202.2095,202.3802,202.1906,202.3802,9843.0
2019-04-11 12:10:00,213.47,213.48,213.24,213.24,3600.0,202.4181,202.4276,202.2001,202.2001,3600.0
2019-04-11 12:15:00,213.24,213.26,213.07,213.13,6857.0,202.2001,202.219,202.0389,202.0958,6857.0
2019-04-11 12:20:00,213.15,213.15,213.08,213.15,4151.0,202.1147,202.1147,202.0483,202.1147,4151.0
2019-04-11 12:25:00,213.12,213.12,213.03,213.05,4718.0,202.0863,202.0863,202.0009,202.0199,4718.0
2019-04-11 12:30:00,213.08,213.15,213.05,213.12,7195.0,202.0483,202.1147,202.0199,202.0863,7195.0
2019-04-11 12:35:00,213.16,213.28,213.13,213.15,4918.0,202.1242,202.238,202.0958,202.1147,4918.0
2019-04-11 12:40:00,213.15,213.23,213.08,213.22,8572.0,202.1147,202.1906,202.0483,202.1811,8572.0
2019-04-11 12:45:00,213.22,213.38,213.22,213.33,7260.0,202.1811,202.3328,202.1811,202.2854,7260.0
2019-04-11 12:50:00,213.33,213.42,213.29,213.42,6112.0,202.2854,202.3707,202.2475,202.3707,6112.0
2019-04-11 12:55:00,213.39,213.39,213.2,213.29,4791.0,202.3423,202.3423,202.1621,202.2475,4791.0
2019-04-11 13:00:00,213.31,213.56,213.3,213.46,9386.0,202.2664,202.5035,202.257,202.4087,9386.0
2019-04-11 13:05:00,213.46,213.56,213.46,213.49,3073.0,202.4087,202.5035,202.4087,202.4371,3073.0
2019-04-11 13:10:00,213.48,213.48,213.38,213.42,6493.0,202.4276,202.4276,202.3328,202.3707,6493.0
2019-04-11 13:15:00,213.42,213.51,213.42,213.48,1700.0,202.3707,202.4561,202.3707,202.4276,1700.0
2019-04-11 13:20:00,213.49,213.56,213.49,213.54,3014.0,202.4371,202.5035,202.4371,202.4845,3014.0
2019-04-11 13:25:00,213.53,213.6,213.53,213.56,1600.0,202.475,202.5414,202.475,202.5035,1600.0
2019-04-11 13:30:00,213.6,213.61,213.49,213.6,5850.0,202.5414,202.5509,202.4371,202.5414,5850.0
2019-04-11 13:35:00,213.59,213.62,213.58,213.58,1700.0,202.5319,202.5604,202.5225,202.5225,1700.0
2019-04-11 13:40:00,213.61,213.61,213.34,213.47,28508.0,202.5509,202.5509,202.2949,202.4181,28508.0
2019-04-11 13:45:00,213.46,213.46,213.15,213.22,22487.0,202.4087,202.4087,202.1147,202.1811,22487.0
2019-04-11 13:50:00,213.22,213.28,212.96,213.01,33743.0,202.1811,202.238,201.9346,201.982,33743.0
2019-04-11 13:55:00,213.0,213.05,212.95,212.97,8102.0,201.9725,202.0199,201.9251,201.944,8102.0
2019-04-11 14:00:00,213.0,213.16,212.98,213.05,44547.0,201.9725,202.1242,201.9535,202.0199,44547.0
2019-04-11 14:05:00,213.07,213.1,212.88,213.0,30675.0,202.0389,202.0673,201.8587,201.9725,30675.0
2019-04-11 14:10:00,213.0,213.02,212.92,212.95,9381.0,201.9725,201.9914,201.8966,201.9251,9381.0
2019-04-11 14:15:00,212.95,213.02,212.91,213.0,7598.0,201.9251,201.9914,201.8871,201.9725,7598.0
2019-04-11 14:20:00,213.0,213.03,212.97,212.98,13320.0,201.9725,202.0009,201.944,201.9535,13320.0
2019-04-11 14:25:00,212.96,212.98,212.83,212.91,5303.0,201.9346,201.9535,201.8113,201.8871,5303.0
2019-04-11 14:30:00,212.9,213.01,212.9,212.97,12977.0,201.8777,201.982,201.8777,201.944,12977.0
2019-04-11 14:35:00,212.96,213.0,212.92,212.98,11702.0,201.9346,201.9725,201.8966,201.9535,11702.0
2019-04-11 14:40:00,213.0,213.07,212.95,213.01,41706.0,201.9725,202.0389,201.9251,201.982,41706.0
2019-04-11 14:45:00,213.03,213.03,212.97,212.99,9132.0,202.0009,202.0009,201.944,201.963,9132.0
2019-04-11 14:50:00,212.98,213.05,212.84,212.87,13502.0,201.9535,202.0199,201.8208,201.8492,13502.0
2019-04-11 14:55:00,212.92,212.98,212.85,212.96,5644.0,201.8966,201.9535,201.8302,201.9346,5644.0
2019-04-11 15:00:00,212.96,213.03,212.94,212.98,8740.0,201.9346,202.0009,201.9156,201.9535,8740.0
2019-04-11 15:05:00,212.99,213.06,212.97,212.97,9178.0,201.963,202.0294,201.944,201.944,9178.0
2019-04-11 15:10:00,213.0,213.05,212.96,213.0,12674.0,201.9725,202.0199,201.9346,201.9725,12674.0
2019-04-11 15:15:00,212.99,213.05,212.98,213.01,25064.0,201.963,202.0199,201.9535,201.982,25064.0
2019-04-11 15:20:00,213.0,213.03,212.96,213.0,12018.0,201.9725,202.0009,201.9346,201.9725,12018.0
2019-04-11 15:25:00,213.01,213.02,212.83,212.84,12092.0,201.982,201.9914,201.8113,201.8208,12092.0
2019-04-11 15:30:00,212.83,212.95,212.75,212.77,18105.0,201.8113,201.9251,201.7354,201.7544,18105.0
2019-04-11 15:35:00,212.77,212.88,212.73,212.83,20827.0,201.7544,201.8587,201.7165,201.8113,20827.0
2019-04-11 15:40:00,212.82,212.95,212.65,212.95,12807.0,201.8018,201.9251,201.6406,201.9251,12807.0
2019-04-11 15:45:00,212.97,212.99,212.85,212.91,14201.0,201.944,201.963,201.8302,201.8871,14201.0
2019-04-11 15:50:00,212.92,213.1,212.9,213.08,67362.0,201.8966,202.0673,201.8777,202.0483,67362.0
2019-04-11 15:55:00,213.06,213.2,213.0,213.1,85529.0,202.0294,202.1621,201.9725,202.0673,85529.0
2019-04-12 09:30:00,214.7,214.9,213.83,213.87,22116.0,203.5845,203.7741,202.7595,202.7974,22116.0
2019-04-12 09:35:00,213.79,214.48,213.74,214.31,16474.0,202.7216,203.3759,202.6742,203.2147,16474.0
2019-04-12 09:40:00,214.28,214.52,214.08,214.32,6570.0,203.1862,203.4138,202.9966,203.2241,6570.0
2019-04-12 09:45:00,214.39,214.47,213.81,213.81,5520.0,203.2905,203.3664,202.7405,202.7405,5520.0
2019-04-12 09:50:00,213.75,213.78,213.5,213.62,4524.0,202.6837,202.7121,202.4466,202.5604,4524.0
2019-04-12 09:55:00,213.55,213.69,213.48,213.55,6362.0,202.494,202.6268,202.4276,202.494,6362.0
2019-04-12 10:00:00,213.52,213.63,213.22,213.28,6317.0,202.4656,202.5699,202.1811,202.238,6317.0
2019-04-12 10:05:00,213.36,213.68,213.31,213.61,5515.0,202.3138,202.6173,202.2664,202.5509,5515.0
2019-04-12 10:10:00,213.78,213.96,213.78,213.84,2331.0,202.7121,202.8828,202.7121,202.769,2331.0
2019-04-12 10:15:00,213.94,214.05,213.9,214.05,8351.0,202.8638,202.9681,202.8259,202.9681,8351.0
2019-04-12 10:20:00,214.13,214.18,214.0,214.0,4956.0,203.044,203.0914,202.9207,202.9207,4956.0
2019-04-12 10:25:00,214.06,214.3,214.01,214.27,4910.0,202.9776,203.2052,202.9302,203.1767,4910.0
2019-04-12 10:30:00,214.25,214.27,213.84,213.84,3979.0,203.1578,203.1767,202.769,202.769,3979.0
2019-04-12 10:35:00,213.75,213.78,213.66,213.69,4507.0,202.6837,202.7121,202.5983,202.6268,4507.0
2019-04-12 10:40:00,213.69,213.85,213.55,213.58,4293.0,202.6268,202.7785,202.494,202.5225,4293.0
2019-04-12 10:45:00,213.67,213.87,213.57,213.84,6503.0,202.6078,202.7974,202.513,202.769,6503.0
2019-04-12 10:50:00,213.84,214.1,213.76,214.09,7763.0,202.769,203.0155,202.6931,203.0061,7763.0
2019-04-12 10:55:00,214.13,214.27,214.04,214.11,4700.0,203.044,203.1767,202.9586,203.025,4700.0
2019-04-12 11:00:00,214.08,214.19,213.98,214.19,4869.0,202.9966,203.1009,202.9017,203.1009,4869.0
2019-04-12 11:05:00,214.13,214.18,213.99,214.12,6034.0,203.044,203.0914,202.9112,203.0345,6034.0
2019-04-12 11:10:00,214.11,214.14,213.95,214.0,3010.0,203.025,203.0535,202.8733,202.9207,3010.0
2019-04-12 11:15:00,213.97,214.02,213.88,214.0,2781.0,202.8923,202.9397,202.8069,202.9207,2781.0
2019-04-12 11:20:00,214.05,214.11,214.0,214.02,7102.0,202.9681,203.025,202.9207,202.9397,7102.0
2019-04-12 11:25:00,214.01,214.13,213.98,214.05,5314.0,202.9302,203.044,202.9017,202.9681,5314.0
2019-04-12 11:30:00,214.02,214.12,214.0,214.08,3646.0,202.9397,203.0345,202.9207,202.9966,3646.0
2019-04-12 11:35:00,214.11,214.15,213.75,213.75,5180.0,203.025,203.0629,202.6837,202.6837,5180.0
2019-04-12 11:40:00,213.75,213.93,213.75,213.89,2131.0,202.6837,202.8543,202.6837,202.8164,2131.0
2019-04-12 11:45:00,213.9,213.9,213.72,213.73,3347.0,202.8259,202.8259,202.6552,202.6647,3347.0
2019-04-12 11:50:00,213.75,213.83,213.7,213.78,3732.0,202.6837,202.7595,202.6362,202.7121,3732.0
2019-04-12 11:55:00,213.78,213.9,213.76,213.85,3479.0,202.7121,202.8259,202.6931,202.7785,3479.0
2019-04-12 12:00:00,213.88,214.0,213.88,214.0,2046.0,202.8069,202.9207,202.8069,202.9207,2046.0
2019-04-12 12:05:00,214.05,214.05,213.95,213.96,4431.0,202.9681,202.9681,202.8733,202.8828,4431.0
2019-04-12 12:10:00,213.96,214.19,213.94,214.19,3271.0,202.8828,203.1009,202.8638,203.1009,3271.0
2019-04-12 12:15:00,214.23,214.48,214.22,214.48,4531.0,203.1388,203.3759,203.1293,203.3759,4531.0
2019-04-12 12:20:00,214.51,214.51,214.33,214.34,2767.0,203.4043,203.4043,203.2336,203.2431,2767.0
2019-04-12 12:25:00,214.32,214.52,214.3,214.5,3372.0,203.2241,203.4138,203.2052,203.3948,3372.0
2019-04-12 12:30:00,214.51,214.51,214.24,214.25,6497.0,203.4043,203.4043,203.1483,203.1578,6497.0
2019-04-12 12:35:00,214.26,214.26,214.1,214.11,3889.0,203.1672,203.1672,203.0155,203.025,3889.0
2019-04-12 12:40:00,214.08,214.17,214.03,214.08,7265.0,202.9966,203.0819,202.9492,202.9966,7265.0
2019-04-12 12:45:00,214.11,214.3,214.09,214.3,5576.0,203.025,203.2052,203.0061,203.2052,5576.0
2019-04-12 12:50:00,214.27,214.44,214.25,214.42,2731.0,203.1767,203.3379,203.1578,203.319,2731.0
2019-04-12 12:55:00,214.4,214.48,214.34,214.41,4821.0,203.3,203.3759,203.2431,203.3095,4821.0
2019-04-12 13:00:00,214.43,214.63,214.43,214.63,2188.0,203.3284,203.5181,203.3284,203.5181,2188.0
2019-04-12 13:05:00,214.62,214.69,214.59,214.64,3366.0,203.5086,203.575,203.4802,203.5276,3366.0
2019-04-12 13:10:00,214.65,214.83,214.65,214.77,2806.0,203.5371,203.7077,203.5371,203.6508,2806.0
2019-04-12 13:15:00,214.77,214.85,214.75,214.85,2453.0,203.6508,203.7267,203.6319,203.7267,2453.0
2019-04-12 13:20:00,214.84,214.84,214.67,214.72,4077.0,203.7172,203.7172,203.556,203.6034,4077.0
2019-04-12 13:25:00,214.71,214.75,214.7,214.74,1205.0,203.594,203.6319,203.5845,203.6224,1205.0
2019-04-12 13:30:00,214.75,214.75,214.59,214.6,3624.0,203.6319,203.6319,203.4802,203.4896,3624.0
2019-04-12 13:35:00,214.64,214.68,214.62,214.65,2100.0,203.5276,203.5655,203.5086,203.5371,2100.0
2019-04-12 13:40:00,214.66,214.69,214.59,214.69,3941.0,203.5465,203.575,203.4802,203.575,3941.0
2019-04-12 13:45:00,214.77,214.85,214.77,214.84,2900.0,203.6508,203.7267,203.6508,203.7172,2900.0
2019-04-12 13:50:00,214.82,214.82,214.64,214.64,3731.0,203.6983,203.6983,203.5276,203.5276,3731.0
2019-04-12 13:55:00,214.66,214.66,214.63,214.65,1000.0,203.5465,203.5465,203.5181,203.5371,1000.0
2019-04-12 14:00:00,214.64,214.88,214.63,214.77,4819.0,203.5276,203.7552,203.5181,203.6508,4819.0
2019-04-12 14:05:00,214.77,214.89,214.75,214.89,3556.0,203.6508,203.7646,203.6319,203.7646,3556.0
2019-04-12 14:10:00,214.85,214.93,214.85,214.93,1813.0,203.7267,203.8026,203.7267,203.8026,1813.0
2019-04-12 14:15:00,214.92,214.93,214.81,214.82,4628.0,203.7931,203.8026,203.6888,203.6983,4628.0
2019-04-12 14:20:00,214.77,214.85,214.72,214.73,2950.0,203.6508,203.7267,203.6034,203.6129,2950.0
2019-04-12 14:25:00,214.75,214.8,214.64,214.8,4683.0,203.6319,203.6793,203.5276,203.6793,4683.0
2019-04-12 14:30:00,214.76,214.77,214.7,214.76,4389.0,203.6414,203.6508,203.5845,203.6414,4389.0
2019-04-12 14:35:00,214.78,214.8,214.65,214.68,4456.0,203.6603,203.6793,203.5371,203.5655,4456.0
2019-04-12 14:40:00,214.64,214.74,214.64,214.69,2061.0,203.5276,203.6224,203.5276,203.575,2061.0
2019-04-12 14:45:00,214.7,214.74,214.67,214.67,1300.0,203.5845,203.6224,203.556,203.556,1300.0
2019-04-12 14:50:00,214.7,214.73,214.67,214.68,3165.0,203.5845,203.6129,203.556,203.5655,3165.0
2019-04-12 14:55:00,214.68,214.76,214.67,214.76,2420.0,203.5655,203.6414,203.556,203.6414,2420.0
2019-04-12 15:00:00,214.74,214.8,214.68,214.78,4951.0,203.6224,203.6793,203.5655,203.6603,4951.0
2019-04-12 15:05:00,214.76,214.79,214.71,214.78,4979.0,203.6414,203.6698,203.594,203.6603,4979.0
2019-04-12 15:10:00,214.79,214.82,214.73,214.75,5507.0,203.6698,203.6983,203.6129,203.6319,5507.0
2019-04-12 15:15:00,214.75,214.79,214.7,214.7,5718.0,203.6319,203.6698,203.5845,203.5845,5718.0
2019-04-12 15:20:00,214.67,214.67,214.47,214.49,7924.0,203.556,203.556,203.3664,203.3853,7924.0
2019-04-12 15:25:00,214.51,214.68,214.5,214.63,8591.0,203.4043,203.5655,203.3948,203.5181,8591.0
2019-04-12 15:30:00,214.62,214.72,214.56,214.68,8394.0,203.5086,203.6034,203.4517,203.5655,8394.0
2019-04-12 15:35:00,214.65,214.73,214.53,214.67,11076.0,203.5371,203.6129,203.4233,203.556,11076.0
2019-04-12 15:40:00,214.67,214.68,214.55,214.57,11132.0,203.556,203.5655,203.4422,203.4612,11132.0
2019-04-12 15:45:00,214.57,214.57,214.47,214.54,13511.0,203.4612,203.4612,203.3664,203.4328,13511.0
2019-04-12 15:50:00,214.55,214.55,214.34,214.45,27718.0,203.4422,203.4422,203.2431,203.3474,27718.0
2019-04-12 15:55:00,214.49,214.93,214.48,214.89,48811.0,203.3853,203.8026,203.3759,203.7646,48811.0
2019-04-15 09:30:00,215.43,215.47,214.57,215.47,10954.0,204.2767,204.3146,203.4612,204.3146,10954.0
2019-04-15 09:35:00,215.4,215.76,215.33,215.62,1900.0,204.2482,204.5896,204.1819,204.4568,1900.0
2019-04-15 09:40:00,215.55,216.15,215.55,215.99,4470.0,204.3905,204.9594,204.3905,204.8077,4470.0
2019-04-15 09:45:00,216.0,216.02,215.89,215.89,1515.0,204.8172,204.8361,204.7129,204.7129,1515.0
2019-04-15 09:50:00,215.8,215.8,215.65,215.67,1506.0,204.6275,204.6275,204.4853,204.5043,1506.0
2019-04-15 09:55:00,215.77,215.95,215.73,215.74,2662.0,204.5991,204.7698,204.5611,204.5706,2662.0
2019-04-15 10:00:00,215.82,215.82,215.65,215.71,2300.0,204.6465,204.6465,204.4853,204.5422,2300.0
2019-04-15 10:05:00,215.71,215.8,215.65,215.67,3508.0,204.5422,204.6275,204.4853,204.5043,3508.0
2019-04-15 10:10:00,215.67,215.78,215.58,215.58,1700.0,204.5043,204.6086,204.4189,204.4189,1700.0
2019-04-15 10:15:00,215.7,215.81,215.7,215.76,800.0,204.5327,204.637,204.5327,204.5896,800.0
2019-04-15 10:20:00,215.64,215.71,215.49,215.7,3100.0,204.4758,204.5422,204.3336,204.5327,3100.0
2019-04-15 10:25:00,215.66,215.66,215.47,215.47,3100.0,204.4948,204.4948,204.3146,204.3146,3100.0
2019-04-15 10:30:00,215.44,215.6,215.38,215.6,3409.0,204.2862,204.4379,204.2293,204.4379,3409.0
2019-04-15 10:35:00,215.49,215.49,215.3,215.32,3000.0,204.3336,204.3336,204.1534,204.1724,3000.0
2019-04-15 10:40:00,215.36,215.36,215.11,215.18,2400.0,204.2103,204.2103,203.9732,204.0396,2400.0
2019-04-15 10:45:00,215.14,215.35,215.14,215.26,3305.0,204.0017,204.2008,204.0017,204.1155,3305.0
2019-04-15 10:50:00,215.27,215.4,215.26,215.39,13495.0,204.125,204.2482,204.1155,204.2387,13495.0
2019-04-15 10:55:00,215.37,215.5,215.37,215.4,3400.0,204.2198,204.3431,204.2198,204.2482,3400.0
2019-04-15 11:00:00,215.47,215.56,215.47,215.54,2702.0,204.3146,204.3999,204.3146,204.381,2702.0
2019-04-15 11:05:00,215.52,215.6,215.47,215.47,3456.0,204.362,204.4379,204.3146,204.3146,3456.0
2019-04-15 11:10:00,215.51,215.7,215.5,215.69,3100.0,204.3525,204.5327,204.3431,204.5232,3100.0
2019-04-15 11:15:00,215.77,215.83,215.69,215.69,1300.0,204.5991,204.656,204.5232,204.5232,1300.0
2019-04-15 11:20:00,215.63,215.63,215.59,215.63,300.0,204.4663,204.4663,204.4284,204.4663,300.0
2019-04-15 11:25:00,215.65,215.69,215.49,215.6,3521.0,204.4853,204.5232,204.3336,204.4379,3521.0
2019-04-15 11:30:00,215.48,215.55,215.43,215.55,3800.0,204.3241,204.3905,204.2767,204.3905,3800.0
2019-04-15 11:35:00,215.49,215.49,215.32,215.32,1971.0,204.3336,204.3336,204.1724,204.1724,1971.0
2019-04-15 11:40:00,215.35,215.41,215.03,215.06,10288.0,204.2008,204.2577,203.8974,203.9258,10288.0
2019-04-15 11:45:00,215.08,215.17,214.99,215.04,5100.0,203.9448,204.0301,203.8595,203.9069,5100.0
2019-04-15 11:50:00,214.95,215.08,214.92,215.05,4000.0,203.8215,203.9448,203.7931,203.9163,4000.0
2019-04-15 11:55:00,215.06,215.21,215.05,215.21,3336.0,203.9258,204.0681,203.9163,204.0681,3336.0
2019-04-15 12:00:00,215.2,215.2,215.04,215.13,1900.0,204.0586,204.0586,203.9069,203.9922,1900.0
2019-04-15 12:05:00,215.18,215.32,215.18,215.22,2200.0,204.0396,204.1724,204.0396,204.0775,2200.0
2019-04-15 12:10:00,215.19,215.31,215.19,215.31,1800.0,204.0491,204.1629,204.0491,204.1629,1800.0
2019-04-15 12:15:00,215.32,215.32,215.24,215.31,709.0,204.1724,204.1724,204.0965,204.1629,709.0
2019-04-15 12:20:00,215.5,215.53,215.41,215.41,1500.0,204.3431,204.3715,204.2577,204.2577,1500.0
2019-04-15 12:25:00,215.45,215.45,215.32,215.37,1925.0,204.2956,204.2956,204.1724,204.2198,1925.0
2019-04-15 12:30:00,215.43,215.44,215.36,215.41,1830.0,204.2767,204.2862,204.2103,204.2577,1830.0
2019-04-15 12:35:00,215.47,215.58,215.47,215.52,1500.0,204.3146,204.4189,204.3146,204.362,1500.0
2019-04-15 12:40:00,215.48,215.48,215.3,215.43,4059.0,204.3241,204.3241,204.1534,204.2767,4059.0
2019-04-15 12:45:00,215.44,215.44,215.36,215.36,1701.0,204.2862,204.2862,204.2103,204.2103,1701.0
2019-04-15 12:50:00,215.36,215.4,215.36,215.39,800.0,204.2103,204.2482,204.2103,204.2387,800.0
2019-04-15 12:55:00,215.4,215.43,215.32,215.32,2800.0,204.2482,204.2767,204.1724,204.1724,2800.0
2019-04-15 13:00:00,215.33,215.43,215.32,215.37,1300.0,204.1819,204.2767,204.1724,204.2198,1300.0
2019-04-15 13:05:00,215.42,215.43,215.39,215.42,1500.0,204.2672,204.2767,204.2387,204.2672,1500.0
2019-04-15 13:10:00,215.42,215.5,215.39,215.48,1700.0,204.2672,204.3431,204.2387,204.3241,1700.0
2019-04-15 13:15:00,215.47,215.48,215.43,215.44,1700.0,204.3146,204.3241,204.2767,204.2862,1700.0
2019-04-15 13:20:00,215.42,215.43,215.33,215.43,2340.0,204.2672,204.2767,204.1819,204.2767,2340.0
2019-04-15 13:25:00,215.41,215.51,215.39,215.46,1900.0,204.2577,204.3525,204.2387,204.3051,1900.0
2019-04-15 13:30:00,215.45,215.67,215.45,215.63,1200.0,204.2956,204.5043,204.2956,204.4663,1200.0
2019-04-15 13:35:00,215.68,215.71,215.63,215.71,1801.0,204.5137,204.5422,204.4663,204.5422,1801.0
2019-04-15 13:40:00,215.74,215.76,215.71,215.71,1060.0,204.5706,204.5896,204.5422,204.5422,1060.0
2019-04-15 13:45:00,215.69,215.74,215.63,215.73,3951.0,204.5232,204.5706,204.4663,204.5611,3951.0
2019-04-15 13:50:00,215.77,215.77,215.71,215.77,1300.0,204.5991,204.5991,204.5422,204.5991,1300.0
2019-04-15 13:55:00,215.78,215.85,215.78,215.84,900.0,204.6086,204.6749,204.6086,204.6654,900.0
2019-04-15 14:00:00,215.87,215.87,215.75,215.77,4494.0,204.6939,204.6939,204.5801,204.5991,4494.0
2019-04-15 14:05:00,215.79,215.92,215.74,215.9,2500.0,204.618,204.7413,204.5706,204.7223,2500.0
2019-04-15 14:10:00,215.87,215.93,215.87,215.88,2953.0,204.6939,204.7508,204.6939,204.7034,2953.0
2019-04-15 14:15:00,215.9,215.95,215.9,215.92,1351.0,204.7223,204.7698,204.7223,204.7413,1351.0
2019-04-15 14:20:00,215.84,215.85,215.79,215.79,4007.0,204.6654,204.6749,204.618,204.618,4007.0
2019-04-15 14:25:00,215.77,215.78,215.71,215.74,1807.0,204.5991,204.6086,204.5422,204.5706,1807.0
2019-04-15 14:30:00,215.83,215.89,215.83,215.85,2200.0,204.656,204.7129,204.656,204.6749,2200.0
2019-04-15 14:35:00,215.88,215.89,215.84,215.85,2116.0,204.7034,204.7129,204.6654,204.6749,2116.0
2019-04-15 14:40:00,215.87,215.89,215.8,215.89,2999.0,204.6939,204.7129,204.6275,204.7129,2999.0
2019-04-15 14:45:00,215.94,215.96,215.89,215.9,2100.0,204.7603,204.7792,204.7129,204.7223,2100.0
2019-04-15 14:50:00,215.9,216.1,215.89,215.96,11937.0,204.7223,204.912,204.7129,204.7792,11937.0
2019-04-15 14:55:00,215.97,216.1,215.97,216.02,1945.0,204.7887,204.912,204.7887,204.8361,1945.0
2019-04-15 15:00:00,216.03,216.03,215.85,215.94,4493.0,204.8456,204.8456,204.6749,204.7603,4493.0
2019-04-15 15:05:00,215.92,216.14,215.92,216.13,4732.0,204.7413,204.9499,204.7413,204.9404,4732.0
2019-04-15 15:10:00,216.14,216.22,216.13,216.22,2300.0,204.9499,205.0258,204.9404,205.0258,2300.0
2019-04-15 15:15:00,216.22,216.22,216.08,216.12,6659.0,205.0258,205.0258,204.893,204.931,6659.0
2019-04-15 15:20:00,216.14,216.19,216.14,216.17,1900.0,204.9499,204.9973,204.9499,204.9784,1900.0
2019-04-15 15:25:00,216.14,216.19,216.08,216.14,2000.0,204.9499,204.9973,204.893,204.9499,2000.0
2019-04-15 15:30:00,216.15,216.15,215.95,216.02,4740.0,204.9594,204.9594,204.7698,204.8361,4740.0
2019-04-15 15:35:00,216.02,216.05,215.93,215.97,5801.0,204.8361,204.8646,204.7508,204.7887,5801.0
2019-04-15 15:40:00,215.95,216.12,215.94,216.09,7310.0,204.7698,204.931,204.7603,204.9025,7310.0
2019-04-15 15:45:00,216.1,216.25,216.1,216.19,8244.0,204.912,205.0542,204.912,204.9973,8244.0
2019-04-15 15:50:00,216.17,216.32,216.11,216.32,16220.0,204.9784,205.1206,204.9215,205.1206,16220.0
2019-04-15 15:55:00,216.33,216.53,216.23,216.44,39550.0,205.1301,205.3197,205.0353,205.2344,39550.0
2019-04-16 09:30:00,217.15,217.44,216.79,217.44,10897.0,205.9076,206.1826,205.5663,206.1826,10897.0
2019-04-16 09:35:00,217.5,217.79,217.35,217.76,2400.0,206.2395,206.5145,206.0973,206.486,2400.0
2019-04-16 09:40:00,217.74,217.81,217.43,217.44,3034.0,206.4671,206.5335,206.1731,206.1826,3034.0
2019-04-16 09:45:00,217.33,217.33,217.0,217.03,2515.0,206.0783,206.0783,205.7654,205.7938,2515.0
2019-04-16 09:50:00,217.06,217.32,216.92,217.32,2501.0,205.8223,206.0688,205.6895,206.0688,2501.0
2019-04-16 09:55:00,217.29,217.39,217.01,217.01,2600.0,206.0404,206.1352,205.7749,205.7749,2600.0
2019-04-16 10:00:00,217.06,217.21,217.01,217.09,4503.0,205.8223,205.9645,205.7749,205.8507,4503.0
2019-04-16 10:05:00,217.07,217.12,216.92,216.97,1686.0,205.8318,205.8792,205.6895,205.7369,1686.0
2019-04-16 10:10:00,216.99,217.65,216.93,217.6,10443.0,205.7559,206.3817,205.699,206.3343,10443.0
2019-04-16 10:15:00,217.6,217.83,217.55,217.75,4560.0,206.3343,206.5524,206.2869,206.4766,4560.0
2019-04-16 10:20:00,217.75,217.82,217.65,217.68,4923.0,206.4766,206.5429,206.3817,206.4102,4923.0
2019-04-16 10:25:00,217.74,217.89,217.69,217.84,5900.0,206.4671,206.6093,206.4197,206.5619,5900.0
2019-04-16 10:30:00,217.84,217.93,217.7,217.73,6243.0,206.5619,206.6472,206.4292,206.4576,6243.0
2019-04-16 10:35:00,217.73,217.89,217.71,217.75,13408.0,206.4576,206.6093,206.4386,206.4766,13408.0
2019-04-16 10:40:00,217.78,217.79,217.54,217.54,7263.0,206.505,206.5145,206.2774,206.2774,7263.0
2019-04-16 10:45:00,217.45,217.75,217.41,217.66,5860.0,206.1921,206.4766,206.1542,206.3912,5860.0
2019-04-16 10:50:00,217.7,217.79,217.7,217.76,3070.0,206.4292,206.5145,206.4292,206.486,3070.0
2019-04-16 10:55:00,217.76,217.79,217.69,217.74,5311.0,206.486,206.5145,206.4197,206.4671,5311.0
2019-04-16 11:00:00,217.71,217.8,217.65,217.8,5032.0,206.4386,206.524,206.3817,206.524,5032.0
2019-04-16 11:05:00,217.81,217.85,217.77,217.78,4500.0,206.5335,206.5714,206.4955,206.505,4500.0
2019-04-16 11:10:00,217.77,217.94,217.76,217.93,4120.0,206.4955,206.6567,206.486,206.6472,4120.0
2019-04-16 11:15:00,217.93,217.93,217.81,217.87,5516.0,206.6472,206.6472,206.5335,206.5904,5516.0
2019-04-16 11:20:00,217.87,217.94,217.82,217.91,4759.0,206.5904,206.6567,206.5429,206.6283,4759.0
2019-04-16 11:25:00,217.9,217.9,217.65,217.65,2900.0,206.6188,206.6188,206.3817,206.3817,2900.0
2019-04-16 11:30:00,217.69,217.75,217.57,217.75,2022.0,206.4197,206.4766,206.3059,206.4766,2022.0
2019-04-16 11:35:00,217.75,217.84,217.64,217.67,1700.0,206.4766,206.5619,206.3723,206.4007,1700.0
2019-04-16 11:40:00,217.71,217.71,217.58,217.62,7127.0,206.4386,206.4386,206.3154,206.3533,7127.0
2019-04-16 11:45:00,217.59,217.61,217.41,217.41,4065.0,206.3248,206.3438,206.1542,206.1542,4065.0
2019-04-16 11:50:00,217.41,217.49,217.36,217.49,3450.0,206.1542,206.23,206.1068,206.23,3450.0
2019-04-16 11:55:00,217.41,217.45,217.38,217.41,2962.0,206.1542,206.1921,206.1257,206.1542,2962.0
2019-04-16 12:00:00,217.41,217.53,217.37,217.53,1700.0,206.1542,206.268,206.1162,206.268,1700.0
2019-04-16 12:05:00,217.55,217.61,217.48,217.55,2732.0,206.2869,206.3438,206.2205,206.2869,2732.0
2019-04-16 12:10:00,217.54,217.63,217.53,217.57,2500.0,206.2774,206.3628,206.268,206.3059,2500.0
2019-04-16 12:15:00,217.58,217.63,217.54,217.54,1900.0,206.3154,206.3628,206.2774,206.2774,1900.0
2019-04-16 12:20:00,217.53,217.58,217.48,217.51,2723.0,206.268,206.3154,206.2205,206.249,2723.0
2019-04-16 12:25:00,217.52,217.54,217.49,217.52,1850.0,206.2585,206.2774,206.23,206.2585,1850.0
2019-04-16 12:30:00,217.52,217.56,217.39,217.43,5700.0,206.2585,206.2964,206.1352,206.1731,5700.0
2019-04-16 12:35:00,217.48,217.52,217.48,217.5,2100.0,206.2205,206.2585,206.2205,206.2395,2100.0
2019-04-16 12:40:00,217.51,217.52,217.42,217.43,1800.0,206.249,206.2585,206.1636,206.1731,1800.0
2019-04-16 12:45:00,217.44,217.55,217.44,217.52,1800.0,206.1826,206.2869,206.1826,206.2585,1800.0
2019-04-16 12:50:00,217.53,217.56,217.52,217.53,1200.0,206.268,206.2964,206.2585,206.268,1200.0
2019-04-16 12:55:00,217.55,217.65,217.53,217.61,7420.0,206.2869,206.3817,206.268,206.3438,7420.0
2019-04-16 13:00:00,217.55,217.6,217.5,217.6,1038.0,206.2869,206.3343,206.2395,206.3343,1038.0
2019-04-16 13:05:00,217.6,217.62,217.48,217.48,2866.0,206.3343,206.3533,206.2205,206.2205,2866.0
2019-04-16 13:10:00,217.49,217.49,217.36,217.4,2200.0,206.23,206.23,206.1068,206.1447,2200.0
2019-04-16 13:15:00,217.41,217.46,217.3,217.35,2100.0,206.1542,206.2016,206.0499,206.0973,2100.0
2019-04-16 13:20:00,217.29,217.38,217.28,217.33,3318.0,206.0404,206.1257,206.0309,206.0783,3318.0
2019-04-16 13:25:00,217.32,217.36,217.25,217.25,3201.0,206.0688,206.1068,206.0024,206.0024,3201.0
2019-04-16 13:30:00,217.27,217.3,217.19,217.27,7062.0,206.0214,206.0499,205.9456,206.0214,7062.0
2019-04-16 13:35:00,217.24,217.31,217.24,217.25,2400.0,205.993,206.0593,205.993,206.0024,2400.0
2019-04-16 13:40:00,217.28,217.3,217.21,217.22,2250.0,206.0309,206.0499,205.9645,205.974,2250.0
2019-04-16 13:45:00,217.24,217.28,217.08,217.1,6427.0,205.993,206.0309,205.8413,205.8602,6427.0
2019-04-16 13:50:00,217.11,217.21,217.1,217.13,6617.0,205.8697,205.9645,205.8602,205.8887,6617.0
2019-04-16 13:55:00,217.08,217.19,217.07,217.19,1805.0,205.8413,205.9456,205.8318,205.9456,1805.0
2019-04-16 14:00:00,217.16,217.18,217.03,217.04,4100.0,205.9171,205.9361,205.7938,205.8033,4100.0
2019-04-16 14:05:00,217.05,217.11,217.03,217.07,1900.0,205.8128,205.8697,205.7938,205.8318,1900.0
2019-04-16 14:10:00,217.04,217.12,217.0,217.07,3461.0,205.8033,205.8792,205.7654,205.8318,3461.0
2019-04-16 14:15:00,217.08,217.16,217.06,217.16,2800.0,205.8413,205.9171,205.8223,205.9171,2800.0
2019-04-16 14:20:00,217.16,217.16,217.01,217.16,5300.0,205.9171,205.9171,205.7749,205.9171,5300.0
2019-04-16 14:25:00,217.22,217.26,217.2,217.24,2500.0,205.974,206.0119,205.955,205.993,2500.0
2019-04-16 14:30:00,217.31,217.31,217.24,217.27,1886.0,206.0593,206.0593,205.993,206.0214,1886.0
2019-04-16 14:35:00,217.26,217.26,217.16,217.18,2740.0,206.0119,206.0119,205.9171,205.9361,2740.0
2019-04-16 14:40:00,217.12,217.18,217.07,217.15,2400.0,205.8792,205.9361,205.8318,205.9076,2400.0
2019-04-16 14:45:00,217.15,217.24,217.13,217.24,3126.0,205.9076,205.993,205.8887,205.993,3126.0
2019-04-16 14:50:00,217.27,217.39,217.27,217.38,4302.0,206.0214,206.1352,206.0214,206.1257,4302.0
2019-04-16 14:55:00,217.39,217.4,217.28,217.33,2501.0,206.1352,206.1447,206.0309,206.0783,2501.0
2019-04-16 15:00:00,217.29,217.32,217.26,217.31,3344.0,206.0404,206.0688,206.0119,206.0593,3344.0
2019-04-16 15:05:00,217.3,217.48,217.3,217.4,5339.0,206.0499,206.2205,206.0499,206.1447,5339.0
2019-04-16 15:10:00,217.4,217.5,217.38,217.49,2904.0,206.1447,206.2395,206.1257,206.23,2904.0
2019-04-16 15:15:00,217.51,217.53,217.32,217.4,7306.0,206.249,206.268,206.0688,206.1447,7306.0
2019-04-16 15:20:00,217.43,217.44,217.39,217.41,1900.0,206.1731,206.1826,206.1352,206.1542,1900.0
2019-04-16 15:25:00,217.4,217.4,217.34,217.39,24900.0,206.1447,206.1447,206.0878,206.1352,24900.0
2019-04-16 15:30:00,217.35,217.35,216.9,216.95,6420.0,206.0973,206.0973,205.6706,205.718,6420.0
2019-04-16 15:35:00,216.89,216.95,216.77,216.94,9139.0,205.6611,205.718,205.5473,205.7085,9139.0
2019-04-16 15:40:00,216.96,216.96,216.72,216.74,6366.0,205.7275,205.7275,205.4999,205.5189,6366.0
2019-04-16 15:45:00,216.76,216.95,216.76,216.8,11678.0,205.5378,205.718,205.5378,205.5757,11678.0
2019-04-16 15:50:00,216.77,216.86,216.73,216.79,9592.0,205.5473,205.6326,205.5094,205.5663,9592.0
2019-04-16 15:55:00,216.8,216.96,216.73,216.94,41395.0,205.5757,205.7275,205.5094,205.7085,41395.0
2019-04-17 09:30:00,217.67,217.67,216.52,216.53,9220.0,206.4007,206.4007,205.3102,205.3197,9220.0
2019-04-17 09:35:00,216.77,216.84,216.54,216.78,4372.0,205.5473,205.6137,205.3292,205.5568,4372.0
2019-04-17 09:40:00,216.76,216.76,216.57,216.71,1200.0,205.5378,205.5378,205.3577,205.4904,1200.0
2019-04-17 09:45:00,216.77,217.09,216.77,216.79,4035.0,205.5473,205.8507,205.5473,205.5663,4035.0
2019-04-17 09:50:00,216.91,217.06,216.79,216.79,1900.0,205.6801,205.8223,205.5663,205.5663,1900.0
2019-04-17 09:55:00,216.76,216.79,216.33,216.47,5250.0,205.5378,205.5663,205.1301,205.2628,5250.0
2019-04-17 10:00:00,216.36,216.36,215.8,215.8,4600.0,205.1585,205.1585,204.6275,204.6275,4600.0
2019-04-17 10:05:00,215.82,215.82,215.35,215.46,13034.0,204.6465,204.6465,204.2008,204.3051,13034.0
2019-04-17 10:10:00,215.35,215.48,215.05,215.17,4130.0,204.2008,204.3241,203.9163,204.0301,4130.0
2019-04-17 10:15:00,215.02,215.1,214.8,214.8,3425.0,203.8879,203.9638,203.6793,203.6793,3425.0
2019-04-17 10:20:00,214.81,214.9,214.68,214.68,2900.0,203.6888,203.7741,203.5655,203.5655,2900.0
2019-04-17 10:25:00,214.83,215.07,214.74,214.82,6120.0,203.7077,203.9353,203.6224,203.6983,6120.0
2019-04-17 10:30:00,214.82,214.91,214.59,214.59,3650.0,203.6983,203.7836,203.4802,203.4802,3650.0
2019-04-17 10:35:00,214.66,214.92,214.6,214.73,6000.0,203.5465,203.7931,203.4896,203.6129,6000.0
2019-04-17 10:40:00,214.7,214.7,214.4,214.51,7200.0,203.5845,203.5845,203.3,203.4043,7200.0
2019-04-17 10:45:00,214.51,214.58,214.4,214.46,6200.0,203.4043,203.4707,203.3,203.3569,6200.0
2019-04-17 10:50:00,214.49,214.65,214.3,214.64,7780.0,203.3853,203.5371,203.2052,203.5276,7780.0
2019-04-17 10:55:00,214.66,214.71,214.52,214.52,5322.0,203.5465,203.594,203.4138,203.4138,5322.0
2019-04-17 11:00:00,214.47,214.86,214.44,214.86,5700.0,203.3664,203.7362,203.3379,203.7362,5700.0
2019-04-17 11:05:00,214.89,215.26,214.82,215.21,4401.0,203.7646,204.1155,203.6983,204.0681,4401.0
2019-04-17 11:10:00,215.17,215.26,214.88,215.0,6249.0,204.0301,204.1155,203.7552,203.8689,6249.0
2019-04-17 11:15:00,214.99,215.17,214.99,215.12,5000.0,203.8595,204.0301,203.8595,203.9827,5000.0
2019-04-17 11:20:00,215.16,215.34,215.05,215.34,9340.0,204.0207,204.1913,203.9163,204.1913,9340.0
2019-04-17 11:25:00,215.41,215.53,215.22,215.22,3505.0,204.2577,204.3715,204.0775,204.0775,3505.0
2019-04-17 11:30:00,215.19,215.19,215.08,215.08,7400.0,204.0491,204.0491,203.9448,203.9448,7400.0
2019-04-17 11:35:00,215.09,215.28,215.03,215.21,4600.0,203.9543,204.1344,203.8974,204.0681,4600.0
2019-04-17 11:40:00,215.25,215.25,215.18,215.19,1643.0,204.106,204.106,204.0396,204.0491,1643.0
2019-04-17 11:45:00,215.3,215.71,215.27,215.57,3700.0,204.1534,204.5422,204.125,204.4094,3700.0
2019-04-17 11:50:00,215.59,215.74,215.58,215.68,3421.0,204.4284,204.5706,204.4189,204.5137,3421.0
2019-04-17 11:55:00,215.66,215.7,215.43,215.47,2401.0,204.4948,204.5327,204.2767,204.3146,2401.0
2019-04-17 12:00:00,215.38,215.38,215.26,215.26,3100.0,204.2293,204.2293,204.1155,204.1155,3100.0
2019-04-17 12:05:00,215.29,215.29,215.07,215.13,7514.0,204.1439,204.1439,203.9353,203.9922,7514.0
2019-04-17 12:10:00,215.06,215.18,215.06,215.17,4580.0,203.9258,204.0396,203.9258,204.0301,4580.0
2019-04-17 12:15:00,215.12,215.23,215.12,215.19,3221.0,203.9827,204.087,203.9827,204.0491,3221.0
2019-04-17 12:20:00,215.16,215.19,214.99,215.07,3700.0,204.0207,204.0491,203.8595,203.9353,3700.0
2019-04-17 12:25:00,215.09,215.2,215.09,215.18,2208.0,203.9543,204.0586,203.9543,204.0396,2208.0
2019-04-17 12:30:00,215.18,215.23,215.09,215.14,2300.0,204.0396,204.087,203.9543,204.0017,2300.0
2019-04-17 12:35:00,215.08,215.17,215.07,215.08,1800.0,203.9448,204.0301,203.9353,203.9448,1800.0
2019-04-17 12:40:00,215.05,215.14,215.02,215.06,4059.0,203.9163,204.0017,203.8879,203.9258,4059.0
2019-04-17 12:45:00,215.0,215.07,214.96,214.98,2100.0,203.8689,203.9353,203.831,203.85,2100.0
2019-04-17 12:50:00,215.03,215.09,215.0,215.09,3800.0,203.8974,203.9543,203.8689,203.9543,3800.0
2019-04-17 12:55:00,215.09,215.33,215.09,215.19,2200.0,203.9543,204.1819,203.9543,204.0491,2200.0
2019-04-17 13:00:00,215.2,215.27,215.2,215.25,2400.0,204.0586,204.125,204.0586,204.106,2400.0
2019-04-17 13:05:00,215.25,215.28,215.18,215.28,3321.0,204.106,204.1344,204.0396,204.1344,3321.0
2019-04-17 13:10:00,215.26,215.42,215.25,215.38,4481.0,204.1155,204.2672,204.106,204.2293,4481.0
2019-04-17 13:15:00,215.41,215.43,215.32,215.32,2200.0,204.2577,204.2767,204.1724,204.1724,2200.0
2019-04-17 13:20:00,215.27,215.4,215.09,215.16,5500.0,204.125,204.2482,203.9543,204.0207,5500.0
2019-04-17 13:25:00,215.22,215.22,215.08,215.1,2000.0,204.0775,204.0775,203.9448,203.9638,2000.0
2019-04-17 13:30:00,215.14,215.36,215.13,215.26,2100.0,204.0017,204.2103,203.9922,204.1155,2100.0
2019-04-17 13:35:00,215.26,215.29,215.22,215.27,2500.0,204.1155,204.1439,204.0775,204.125,2500.0
2019-04-17 13:40:00,215.31,215.35,215.25,215.35,2100.0,204.1629,204.2008,204.106,204.2008,2100.0
2019-04-17 13:45:00,215.37,215.42,215.26,215.34,3710.0,204.2198,204.2672,204.1155,204.1913,3710.0
2019-04-17 13:50:00,215.33,215.34,215.2,215.23,3054.0,204.1819,204.1913,204.0586,204.087,3054.0
2019-04-17 13:55:00,215.24,215.35,215.24,215.34,3229.0,204.0965,204.2008,204.0965,204.1913,3229.0
2019-04-17 14:00:00,215.36,215.39,215.19,215.19,1231.0,204.2103,204.2387,204.0491,204.0491,1231.0
2019-04-17 14:05:00,215.19,215.26,215.09,215.09,2400.0,204.0491,204.1155,203.9543,203.9543,2400.0
2019-04-17 14:10:00,215.06,215.13,214.97,214.98,4857.0,203.9258,203.9922,203.8405,203.85,4857.0
2019-04-17 14:15:00,215.03,215.25,215.03,215.24,4300.0,203.8974,204.106,203.8974,204.0965,4300.0
2019-04-17 14:20:00,215.24,215.26,215.03,215.03,2889.0,204.0965,204.1155,203.8974,203.8974,2889.0
2019-04-17 14:25:00,215.04,215.06,214.91,214.98,5473.0,203.9069,203.9258,203.7836,203.85,5473.0
2019-04-17 14:30:00,215.03,215.12,215.03,215.07,3500.0,203.8974,203.9827,203.8974,203.9353,3500.0
2019-04-17 14:35:00,215.09,215.17,215.09,215.15,3600.0,203.9543,204.0301,203.9543,204.0112,3600.0
2019-04-17 14:40:00,215.16,215.2,215.06,215.11,3200.0,204.0207,204.0586,203.9258,203.9732,3200.0
2019-04-17 14:45:00,215.13,215.15,215.09,215.14,2300.0,203.9922,204.0112,203.9543,204.0017,2300.0
2019-04-17 14:50:00,215.14,215.37,215.13,215.37,3200.0,204.0017,204.2198,203.9922,204.2198,3200.0
2019-04-17 14:55:00,215.37,215.49,215.36,215.49,1535.0,204.2198,204.3336,204.2103,204.3336,1535.0
2019-04-17 15:00:00,215.48,215.58,215.46,215.51,5000.0,204.3241,204.4189,204.3051,204.3525,5000.0
2019-04-17 15:05:00,215.52,215.59,215.47,215.47,3000.0,204.362,204.4284,204.3146,204.3146,3000.0
2019-04-17 15:10:00,215.52,215.71,215.5,215.65,5405.0,204.362,204.5422,204.3431,204.4853,5405.0
2019-04-17 15:15:00,215.67,215.69,215.62,215.69,3200.0,204.5043,204.5232,204.4568,204.5232,3200.0
2019-04-17 15:20:00,215.65,215.69,215.64,215.69,4232.0,204.4853,204.5232,204.4758,204.5232,4232.0
2019-04-17 15:25:00,215.71,215.82,215.71,215.79,6575.0,204.5422,204.6465,204.5422,204.618,6575.0
2019-04-17 15:30:00,215.82,215.88,215.68,215.73,7029.0,204.6465,204.7034,204.5137,204.5611,7029.0
2019-04-17 15:35:00,215.72,215.8,215.66,215.8,7072.0,204.5517,204.6275,204.4948,204.6275,7072.0
2019-04-17 15:40:00,215.79,216.03,215.76,215.97,11537.0,204.618,204.8456,204.5896,204.7887,11537.0
2019-04-17 15:45:00,215.97,215.97,215.77,215.78,11200.0,204.7887,204.7887,204.5991,204.6086,11200.0
2019-04-17 15:50:00,215.73,215.73,215.5,215.51,19735.0,204.5611,204.5611,204.3431,204.3525,19735.0
2019-04-17 15:55:00,215.51,215.56,215.38,215.39,29003.0,204.3525,204.3999,204.2293,204.2387,29003.0
2019-04-18 09:30:00,215.07,215.07,214.48,215.0,51880.0,203.9353,203.9353,203.3759,203.8689,51880.0
2019-04-18 09:35:00,215.2,215.81,215.2,215.66,7061.0,204.0586,204.637,204.0586,204.4948,7061.0
2019-04-18 09:40:00,215.7,215.83,215.61,215.62,1200.0,204.5327,204.656,204.4474,204.4568,1200.0
2019-04-18 09:45:00,215.62,215.64,215.43,215.47,3013.0,204.4568,204.4758,204.2767,204.3146,3013.0
2019-04-18 09:50:00,215.55,215.59,214.7,214.83,4400.0,204.3905,204.4284,203.5845,203.7077,4400.0
2019-04-18 09:55:00,214.9,215.01,214.08,214.29,6026.0,203.7741,203.8784,202.9966,203.1957,6026.0
2019-04-18 10:00:00,214.17,214.81,214.14,214.8,3473.0,203.0819,203.6888,203.0535,203.6793,3473.0
2019-04-18 10:05:00,214.78,215.45,214.78,215.37,4208.0,203.6603,204.2956,203.6603,204.2198,4208.0
2019-04-18 10:10:00,215.41,215.51,215.34,215.34,2197.0,204.2577,204.3525,204.1913,204.1913,2197.0
2019-04-18 10:15:00,215.32,215.43,215.25,215.25,600.0,204.1724,204.2767,204.106,204.106,600.0
2019-04-18 10:20:00,215.31,215.31,214.94,214.97,3307.0,204.1629,204.1629,203.812,203.8405,3307.0
2019-04-18 10:25:00,215.03,215.08,214.85,215.06,4518.0,203.8974,203.9448,203.7267,203.9258,4518.0
2019-04-18 10:30:00,215.08,215.15,214.87,215.15,3268.0,203.9448,204.0112,203.7457,204.0112,3268.0
2019-04-18 10:35:00,215.15,215.23,214.94,214.98,2574.0,204.0112,204.087,203.812,203.85,2574.0
2019-04-18 10:40:00,214.87,214.96,214.6,214.65,4995.0,203.7457,203.831,203.4896,203.5371,4995.0
2019-04-18 10:45:00,214.7,215.0,214.7,215.0,3337.0,203.5845,203.8689,203.5845,203.8689,3337.0
2019-04-18 10:50:00,215.0,215.03,214.88,214.88,2021.0,203.8689,203.8974,203.7552,203.7552,2021.0
2019-04-18 10:55:00,214.89,215.33,214.89,215.33,1400.0,203.7646,204.1819,203.7646,204.1819,1400.0
2019-04-18 11:00:00,215.35,215.38,215.28,215.34,1834.0,204.2008,204.2293,204.1344,204.1913,1834.0
2019-04-18 11:05:00,215.43,215.5,215.41,215.41,2503.0,204.2767,204.3431,204.2577,204.2577,2503.0
2019-04-18 11:10:00,215.6,215.84,215.49,215.84,4024.0,204.4379,204.6654,204.3336,204.6654,4024.0
2019-04-18 11:15:00,215.79,215.91,215.73,215.85,4000.0,204.618,204.7318,204.5611,204.6749,4000.0
2019-04-18 11:20:00,215.86,215.87,215.76,215.77,900.0,204.6844,204.6939,204.5896,204.5991,900.0
2019-04-18 11:25:00,215.77,215.9,215.76,215.82,3500.0,204.5991,204.7223,204.5896,204.6465,3500.0
2019-04-18 11:30:00,215.85,216.09,215.79,216.09,4700.0,204.6749,204.9025,204.618,204.9025,4700.0
2019-04-18 11:35:00,216.09,216.21,216.04,216.21,2303.0,204.9025,205.0163,204.8551,205.0163,2303.0
2019-04-18 11:40:00,216.17,216.26,216.08,216.2,2116.0,204.9784,205.0637,204.893,205.0068,2116.0
2019-04-18 11:45:00,216.23,216.23,216.12,216.15,700.0,205.0353,205.0353,204.931,204.9594,700.0
2019-04-18 11:50:00,216.08,216.23,216.08,216.11,3400.0,204.893,205.0353,204.893,204.9215,3400.0
2019-04-18 11:55:00,216.11,216.22,216.03,216.22,4324.0,204.9215,205.0258,204.8456,205.0258,4324.0
2019-04-18 12:00:00,216.2,216.38,216.2,216.38,1900.0,205.0068,205.1775,205.0068,205.1775,1900.0
2019-04-18 12:05:00,216.43,216.52,216.32,216.52,3867.0,205.2249,205.3102,205.1206,205.3102,3867.0
2019-04-18 12:10:00,216.48,216.57,216.31,216.44,5700.0,205.2723,205.3577,205.1111,205.2344,5700.0
2019-04-18 12:15:00,216.33,216.54,216.33,216.49,5069.0,205.1301,205.3292,205.1301,205.2818,5069.0
2019-04-18 12:20:00,216.51,216.51,216.31,216.4,2000.0,205.3008,205.3008,205.1111,205.1965,2000.0
2019-04-18 12:25:00,216.43,216.44,216.37,216.41,727.0,205.2249,205.2344,205.168,205.2059,727.0
2019-04-18 12:30:00,216.38,216.52,216.38,216.5,2000.0,205.1775,205.3102,205.1775,205.2913,2000.0
2019-04-18 12:35:00,216.47,216.65,216.46,216.62,2309.0,205.2628,205.4335,205.2534,205.4051,2309.0
2019-04-18 12:40:00,216.64,216.69,216.62,216.66,1638.0,205.424,205.4714,205.4051,205.443,1638.0
2019-04-18 12:45:00,216.69,216.79,216.69,216.72,1010.0,205.4714,205.5663,205.4714,205.4999,1010.0
2019-04-18 12:50:00,216.73,216.78,216.69,216.74,1200.0,205.5094,205.5568,205.4714,205.5189,1200.0
2019-04-18 12:55:00,216.78,216.96,216.78,216.87,20885.0,205.5568,205.7275,205.5568,205.6421,20885.0
2019-04-18 13:00:00,216.86,216.86,216.56,216.6,5705.0,205.6326,205.6326,205.3482,205.3861,5705.0
2019-04-18 13:05:00,216.62,216.62,216.43,216.47,2505.0,205.4051,205.4051,205.2249,205.2628,2505.0
2019-04-18 13:10:00,216.37,216.54,216.37,216.52,1555.0,205.168,205.3292,205.168,205.3102,1555.0
2019-04-18 13:15:00,216.52,216.53,216.39,216.42,1800.0,205.3102,205.3197,205.187,205.2154,1800.0
2019-04-18 13:20:00,216.39,216.46,216.32,216.46,1500.0,205.187,205.2534,205.1206,205.2534,1500.0
2019-04-18 13:25:00,216.41,216.51,216.39,216.41,1100.0,205.2059,205.3008,205.187,205.2059,1100.0
2019-04-18 13:30:00,216.43,216.54,216.4,216.45,2760.0,205.2249,205.3292,205.1965,205.2439,2760.0
2019-04-18 13:35:00,216.47,216.51,216.16,216.16,1700.0,205.2628,205.3008,204.9689,204.9689,1700.0
2019-04-18 13:40:00,216.13,216.23,216.12,216.19,3500.0,204.9404,205.0353,204.931,204.9973,3500.0
2019-04-18 13:45:00,216.21,216.46,216.21,216.46,3200.0,205.0163,205.2534,205.0163,205.2534,3200.0
2019-04-18 13:50:00,216.45,216.53,216.44,216.53,1094.0,205.2439,205.3197,205.2344,205.3197,1094.0
2019-04-18 13:55:00,216.61,216.71,216.57,216.7,1475.0,205.3956,205.4904,205.3577,205.4809,1475.0
2019-04-18 14:00:00,216.71,216.71,216.59,216.7,2240.0,205.4904,205.4904,205.3766,205.4809,2240.0
2019-04-18 14:05:00,216.69,216.83,216.68,216.83,1289.0,205.4714,205.6042,205.462,205.6042,1289.0
2019-04-18 14:10:00,216.81,216.85,216.73,216.74,4738.0,205.5852,205.6232,205.5094,205.5189,4738.0
2019-04-18 14:15:00,216.77,216.88,216.76,216.88,1922.0,205.5473,205.6516,205.5378,205.6516,1922.0
2019-04-18 14:20:00,216.87,216.87,216.75,216.77,2800.0,205.6421,205.6421,205.5283,205.5473,2800.0
2019-04-18 14:25:00,216.76,216.84,216.55,216.84,2242.0,205.5378,205.6137,205.3387,205.6137,2242.0
2019-04-18 14:30:00,216.81,216.85,216.79,216.8,3809.0,205.5852,205.6232,205.5663,205.5757,3809.0
2019-04-18 14:35:00,216.79,216.82,216.74,216.8,3743.0,205.5663,205.5947,205.5189,205.5757,3743.0
2019-04-18 14:40:00,216.81,216.96,216.81,216.94,6500.0,205.5852,205.7275,205.5852,205.7085,6500.0
2019-04-18 14:45:00,216.94,216.95,216.87,216.88,2000.0,205.7085,205.718,205.6421,205.6516,2000.0
2019-04-18 14:50:00,216.95,216.98,216.91,216.97,1691.0,205.718,205.7464,205.6801,205.7369,1691.0
2019-04-18 14:55:00,216.99,217.15,216.99,217.06,3361.0,205.7559,205.9076,205.7559,205.8223,3361.0
2019-04-18 15:00:00,217.11,217.12,217.04,217.05,2800.0,205.8697,205.8792,205.8033,205.8128,2800.0
2019-04-18 15:05:00,217.08,217.14,217.06,217.13,3174.0,205.8413,205.8981,205.8223,205.8887,3174.0
2019-04-18 15:10:00,217.14,217.34,217.14,217.34,1342.0,205.8981,206.0878,205.8981,206.0878,1342.0
2019-04-18 15:15:00,217.38,217.5,217.37,217.5,5801.0,206.1257,206.2395,206.1162,206.2395,5801.0
2019-04-18 15:20:00,217.48,217.55,217.44,217.5,10412.0,206.2205,206.2869,206.1826,206.2395,10412.0
2019-04-18 15:25:00,217.51,217.51,217.16,217.16,14094.0,206.249,206.249,205.9171,205.9171,14094.0
2019-04-18 15:30:00,217.14,217.14,216.88,217.11,9704.0,205.8981,205.8981,205.6516,205.8697,9704.0
2019-04-18 15:35:00,217.09,217.16,216.96,217.02,7500.0,205.8507,205.9171,205.7275,205.7844,7500.0
2019-04-18 15:40:00,217.02,217.11,216.94,217.0,7341.0,205.7844,205.8697,205.7085,205.7654,7341.0
2019-04-18 15:45:00,216.99,217.01,216.93,216.99,8933.0,205.7559,205.7749,205.699,205.7559,8933.0
2019-04-18 15:50:00,216.98,216.98,216.76,216.9,22422.0,205.7464,205.7464,205.5378,205.6706,22422.0
2019-04-18 15:55:00,216.9,217.28,216.8,217.24,49591.0,205.6706,206.0309,205.5757,205.993,49591.0
2019-04-22 09:30:00,216.42,216.71,216.06,216.14,9473.0,205.2154,205.4904,204.8741,204.9499,9473.0
2019-04-22 09:35:00,216.21,217.07,216.2,217.07,8501.0,205.0163,205.8318,205.0068,205.8318,8501.0
2019-04-22 09:40:00,217.08,217.43,217.07,217.14,6100.0,205.8413,206.1731,205.8318,205.8981,6100.0
2019-04-22 09:45:00,217.14,217.34,216.91,217.31,9473.0,205.8981,206.0878,205.6801,206.0593,9473.0
2019-04-22 09:50:00,217.35,217.37,217.22,217.26,5347.0,206.0973,206.1162,205.974,206.0119,5347.0
2019-04-22 09:55:00,217.24,217.41,217.05,217.05,4400.0,205.993,206.1542,205.8128,205.8128,4400.0
2019-04-22 10:00:00,217.01,217.48,216.91,217.48,5262.0,205.7749,206.2205,205.6801,206.2205,5262.0
2019-04-22 10:05:00,217.57,217.77,217.38,217.42,4778.0,206.3059,206.4955,206.1257,206.1636,4778.0
2019-04-22 10:10:00,217.13,217.17,217.08,217.08,900.0,205.8887,205.9266,205.8413,205.8413,900.0
2019-04-22 10:15:00,217.2,217.46,217.12,217.4,14825.0,205.955,206.2016,205.8792,206.1447,14825.0
2019-04-22 10:20:00,217.38,217.38,217.09,217.09,1300.0,206.1257,206.1257,205.8507,205.8507,1300.0
2019-04-22 10:25:00,217.07,217.38,217.07,217.24,2850.0,205.8318,206.1257,205.8318,205.993,2850.0
2019-04-22 10:30:00,217.28,217.37,217.18,217.21,3615.0,206.0309,206.1162,205.9361,205.9645,3615.0
2019-04-22 10:35:00,217.18,217.5,217.16,217.44,10637.0,205.9361,206.2395,205.9171,206.1826,10637.0
2019-04-22 10:40:00,217.5,217.6,217.41,217.41,4888.0,206.2395,206.3343,206.1542,206.1542,4888.0
2019-04-22 10:45:00,217.37,217.62,217.31,217.62,2980.0,206.1162,206.3533,206.0593,206.3533,2980.0
2019-04-22 10:50:00,217.59,217.59,217.49,217.55,1800.0,206.3248,206.3248,206.23,206.2869,1800.0
2019-04-22 10:55:00,217.49,217.61,217.39,217.47,10085.0,206.23,206.3438,206.1352,206.2111,10085.0
2019-04-22 11:00:00,217.47,217.52,217.21,217.27,6532.0,206.2111,206.2585,205.9645,206.0214,6532.0
2019-04-22 11:05:00,217.22,217.33,217.2,217.28,3800.0,205.974,206.0783,205.955,206.0309,3800.0
2019-04-22 11:10:00,217.25,217.28,217.07,217.13,4686.0,206.0024,206.0309,205.8318,205.8887,4686.0
2019-04-22 11:15:00,217.11,217.22,217.1,217.22,5235.0,205.8697,205.974,205.8602,205.974,5235.0
2019-04-22 11:20:00,217.25,217.25,217.04,217.04,1500.0,206.0024,206.0024,205.8033,205.8033,1500.0
2019-04-22 11:25:00,217.06,217.11,216.94,217.11,2961.0,205.8223,205.8697,205.7085,205.8697,2961.0
2019-04-22 11:30:00,217.14,217.18,217.06,217.11,3900.0,205.8981,205.9361,205.8223,205.8697,3900.0
2019-04-22 11:35:00,217.1,217.12,217.02,217.11,3700.0,205.8602,205.8792,205.7844,205.8697,3700.0
2019-04-22 11:40:00,217.13,217.2,217.1,217.14,2895.0,205.8887,205.955,205.8602,205.8981,2895.0
2019-04-22 11:45:00,217.16,217.31,217.09,217.31,14241.0,205.9171,206.0593,205.8507,206.0593,14241.0
2019-04-22 11:50:00,217.27,217.31,217.15,217.25,10623.0,206.0214,206.0593,205.9076,206.0024,10623.0
2019-04-22 11:55:00,217.26,217.28,217.12,217.13,8816.0,206.0119,206.0309,205.8792,205.8887,8816.0
2019-04-22 12:00:00,217.15,217.23,217.0,217.0,6500.0,205.9076,205.9835,205.7654,205.7654,6500.0
2019-04-22 12:05:00,216.99,217.08,216.74,216.87,11322.0,205.7559,205.8413,205.5189,205.6421,11322.0
2019-04-22 12:10:00,216.9,217.1,216.86,216.98,12201.0,205.6706,205.8602,205.6326,205.7464,12201.0
2019-04-22 12:15:00,216.94,217.11,216.94,217.11,700.0,205.7085,205.8697,205.7085,205.8697,700.0
2019-04-22 12:20:00,217.09,217.11,216.99,217.09,3555.0,205.8507,205.8697,205.7559,205.8507,3555.0
2019-04-22 12:25:00,217.09,217.28,217.09,217.28,1000.0,205.8507,206.0309,205.8507,206.0309,1000.0
2019-04-22 12:30:00,217.28,217.3,217.22,217.29,3600.0,206.0309,206.0499,205.974,206.0404,3600.0
2019-04-22 12:35:00,217.31,217.34,217.28,217.28,2363.0,206.0593,206.0878,206.0309,206.0309,2363.0
2019-04-22 12:40:00,217.21,217.31,217.21,217.24,1000.0,205.9645,206.0593,205.9645,205.993,1000.0
2019-04-22 12:45:00,217.21,217.27,217.18,217.21,6691.0,205.9645,206.0214,205.9361,205.9645,6691.0
2019-04-22 12:50:00,217.17,217.27,217.17,217.25,998.0,205.9266,206.0214,205.9266,206.0024,998.0
2019-04-22 12:55:00,217.25,217.29,217.25,217.28,1187.0,206.0024,206.0404,206.0024,206.0309,1187.0
2019-04-22 13:00:00,217.28,217.28,217.14,217.17,2780.0,206.0309,206.0309,205.8981,205.9266,2780.0
2019-04-22 13:05:00,217.14,217.17,217.1,217.13,2200.0,205.8981,205.9266,205.8602,205.8887,2200.0
2019-04-22 13:10:00,217.16,217.3,217.16,217.28,5274.0,205.9171,206.0499,205.9171,206.0309,5274.0
2019-04-22 13:15:00,217.25,217.3,217.19,217.22,8783.0,206.0024,206.0499,205.9456,205.974,8783.0
2019-04-22 13:20:00,217.25,217.33,217.19,217.28,19436.0,206.0024,206.0783,205.9456,206.0309,19436.0
2019-04-22 13:25:00,217.29,217.31,217.22,217.26,11916.0,206.0404,206.0593,205.974,206.0119,11916.0
2019-04-22 13:30:00,217.26,217.33,217.18,217.22,10906.0,206.0119,206.0783,205.9361,205.974,10906.0
2019-04-22 13:35:00,217.25,217.27,217.22,217.24,2592.0,206.0024,206.0214,205.974,205.993,2592.0
2019-04-22 13:40:00,217.25,217.28,217.22,217.25,5200.0,206.0024,206.0309,205.974,206.0024,5200.0
2019-04-22 13:45:00,217.23,217.3,217.21,217.28,12216.0,205.9835,206.0499,205.9645,206.0309,12216.0
2019-04-22 13:50:00,217.28,217.4,217.26,217.38,8133.0,206.0309,206.1447,206.0119,206.1257,8133.0
2019-04-22 13:55:00,217.39,217.4,217.27,217.34,6464.0,206.1352,206.1447,206.0214,206.0878,6464.0
2019-04-22 14:00:00,217.34,217.35,217.24,217.32,11992.0,206.0878,206.0973,205.993,206.0688,11992.0
2019-04-22 14:05:00,217.32,217.62,217.25,217.52,48276.0,206.0688,206.3533,206.0024,206.2585,48276.0
2019-04-22 14:10:00,217.6,217.65,217.48,217.53,22057.0,206.3343,206.3817,206.2205,206.268,22057.0
2019-04-22 14:15:00,217.53,217.55,217.25,217.27,11881.0,206.268,206.2869,206.0024,206.0214,11881.0
2019-04-22 14:20:00,217.29,217.35,217.25,217.27,4400.0,206.0404,206.0973,206.0024,206.0214,4400.0
2019-04-22 14:25:00,217.27,217.27,217.16,217.16,5601.0,206.0214,206.0214,205.9171,205.9171,5601.0
2019-04-22 14:30:00,217.19,217.22,217.15,217.19,2100.0,205.9456,205.974,205.9076,205.9456,2100.0
2019-04-22 14:35:00,217.19,217.3,217.15,217.2,3346.0,205.9456,206.0499,205.9076,205.955,3346.0
2019-04-22 14:40:00,217.2,217.25,217.17,217.25,3266.0,205.955,206.0024,205.9266,206.0024,3266.0
2019-04-22 14:45:00,217.22,217.28,217.21,217.24,2066.0,205.974,206.0309,205.9645,205.993,2066.0
2019-04-22 14:50:00,217.26,217.35,217.2,217.3,4343.0,206.0119,206.0973,205.955,206.0499,4343.0
2019-04-22 14:55:00,217.34,217.38,217.2,217.22,14099.0,206.0878,206.1257,205.955,205.974,14099.0
2019-04-22 15:00:00,217.17,217.28,217.16,217.16,2070.0,205.9266,206.0309,205.9171,205.9171,2070.0
2019-04-22 15:05:00,217.2,217.24,217.18,217.2,3074.0,205.955,205.993,205.9361,205.955,3074.0
2019-04-22 15:10:00,217.16,217.28,217.16,217.24,3918.0,205.9171,206.0309,205.9171,205.993,3918.0
2019-04-22 15:15:00,217.28,217.28,217.08,217.13,4500.0,206.0309,206.0309,205.8413,205.8887,4500.0
2019-04-22 15:20:00,217.12,217.12,216.96,216.99,3603.0,205.8792,205.8792,205.7275,205.7559,3603.0
2019-04-22 15:25:00,216.98,216.98,216.84,216.84,6463.0,205.7464,205.7464,205.6137,205.6137,6463.0
2019-04-22 15:30:00,216.88,217.08,216.88,217.08,6386.0,205.6516,205.8413,205.6516,205.8413,6386.0
2019-04-22 15:35:00,217.08,217.15,217.04,217.08,4092.0,205.8413,205.9076,205.8033,205.8413,4092.0
2019-04-22 15:40:00,217.09,217.15,217.04,217.05,7900.0,205.8507,205.9076,205.8033,205.8128,7900.0
2019-04-22 15:45:00,217.07,217.21,217.07,217.12,12702.0,205.8318,205.9645,205.8318,205.8792,12702.0
2019-04-22 15:50:00,217.13,217.25,217.13,217.2,13754.0,205.8887,206.0024,205.8887,205.955,13754.0
2019-04-22 15:55:00,217.22,217.22,217.08,217.2,24597.0,205.974,205.974,205.8413,205.955,24597.0
2019-04-23 09:30:00,216.99,218.05,216.48,216.48,20000.0,205.7559,206.761,205.2723,205.2723,20000.0
2019-04-23 09:35:00,216.43,217.44,216.43,217.44,7397.0,205.2249,206.1826,205.2249,206.1826,7397.0
2019-04-23 09:40:00,217.32,217.57,217.14,217.44,2939.0,206.0688,206.3059,205.8981,206.1826,2939.0
2019-04-23 09:45:00,217.38,217.47,217.08,217.45,3251.0,206.1257,206.2111,205.8413,206.1921,3251.0
2019-04-23 09:50:00,217.52,217.82,217.42,217.61,7617.0,206.2585,206.5429,206.1636,206.3438,7617.0
2019-04-23 09:55:00,217.68,217.76,217.33,217.35,35360.0,206.4102,206.486,206.0783,206.0973,35360.0
2019-04-23 10:00:00,217.38,217.51,217.29,217.43,7595.0,206.1257,206.249,206.0404,206.1731,7595.0
2019-04-23 10:05:00,217.56,217.57,216.98,216.98,2912.0,206.2964,206.3059,205.7464,205.7464,2912.0
2019-04-23 10:10:00,217.15,217.15,216.68,216.87,14677.0,205.9076,205.9076,205.462,205.6421,14677.0
2019-04-23 10:15:00,216.91,216.91,216.54,216.54,2953.0,205.6801,205.6801,205.3292,205.3292,2953.0
2019-04-23 10:20:00,216.49,216.64,216.37,216.37,10064.0,205.2818,205.424,205.168,205.168,10064.0
2019-04-23 10:25:00,216.34,216.5,216.17,216.19,10969.0,205.1396,205.2913,204.9784,204.9973,10969.0
2019-04-23 10:30:00,216.22,216.24,215.9,216.06,11671.0,205.0258,205.0447,204.7223,204.8741,11671.0
2019-04-23 10:35:00,216.09,216.18,215.97,216.14,7156.0,204.9025,204.9878,204.7887,204.9499,7156.0
2019-04-23 10:40:00,216.1,216.19,216.01,216.05,7024.0,204.912,204.9973,204.8266,204.8646,7024.0
2019-04-23 10:45:00,216.1,216.32,216.1,216.24,5101.0,204.912,205.1206,204.912,205.0447,5101.0
2019-04-23 10:50:00,216.22,216.23,215.94,216.08,41326.0,205.0258,205.0353,204.7603,204.893,41326.0
2019-04-23 10:55:00,216.07,216.64,216.07,216.48,10600.0,204.8835,205.424,204.8835,205.2723,10600.0
2019-04-23 11:00:00,216.48,216.5,216.36,216.49,10128.0,205.2723,205.2913,205.1585,205.2818,10128.0
2019-04-23 11:05:00,216.49,216.5,216.44,216.47,3130.0,205.2818,205.2913,205.2344,205.2628,3130.0
2019-04-23 11:10:00,216.48,216.51,216.32,216.44,42721.0,205.2723,205.3008,205.1206,205.2344,42721.0
2019-04-23 11:15:00,216.41,216.46,216.34,216.34,6944.0,205.2059,205.2534,205.1396,205.1396,6944.0
2019-04-23 11:20:00,216.37,216.55,216.34,216.55,3213.0,205.168,205.3387,205.1396,205.3387,3213.0
2019-04-23 11:25:00,216.59,216.64,216.49,216.64,26649.0,205.3766,205.424,205.2818,205.424,26649.0
2019-04-23 11:30:00,216.7,217.25,216.7,217.25,4195.0,205.4809,206.0024,205.4809,206.0024,4195.0
2019-04-23 11:35:00,217.27,217.65,217.27,217.5,3993.0,206.0214,206.3817,206.0214,206.2395,3993.0
2019-04-23 11:40:00,217.47,217.8,217.41,217.8,20529.0,206.2111,206.524,206.1542,206.524,20529.0
2019-04-23 11:45:00,217.77,217.85,217.7,217.81,5232.0,206.4955,206.5714,206.4292,206.5335,5232.0
2019-04-23 11:50:00,217.85,217.89,217.69,217.79,4037.0,206.5714,206.6093,206.4197,206.5145,4037.0
2019-04-23 11:55:00,217.79,217.88,217.73,217.82,4471.0,206.5145,206.5998,206.4576,206.5429,4471.0
2019-04-23 12:00:00,217.82,218.0,217.8,217.88,8096.0,206.5429,206.7136,206.524,206.5998,8096.0
2019-04-23 12:05:00,217.88,218.0,217.88,217.97,9192.0,206.5998,206.7136,206.5998,206.6852,9192.0
2019-04-23 12:10:00,217.97,217.97,217.78,217.81,4630.0,206.6852,206.6852,206.505,206.5335,4630.0
2019-04-23 12:15:00,217.85,217.96,217.85,217.93,3107.0,206.5714,206.6757,206.5714,206.6472,3107.0
2019-04-23 12:20:00,217.92,217.94,217.8,217.81,2931.0,206.6378,206.6567,206.524,206.5335,2931.0
2019-04-23 12:25:00,217.82,217.84,217.75,217.75,3130.0,206.5429,206.5619,206.4766,206.4766,3130.0
2019-04-23 12:30:00,217.77,217.84,217.66,217.66,2428.0,206.4955,206.5619,206.3912,206.3912,2428.0
2019-04-23 12:35:00,217.73,217.85,217.69,217.69,4850.0,206.4576,206.5714,206.4197,206.4197,4850.0
2019-04-23 12:40:00,217.72,217.77,217.51,217.77,9700.0,206.4481,206.4955,206.249,206.4955,9700.0
2019-04-23 12:45:00,217.74,217.75,217.14,217.35,31174.0,206.4671,206.4766,205.8981,206.0973,31174.0
2019-04-23 12:50:00,217.43,217.54,217.39,217.39,3717.0,206.1731,206.2774,206.1352,206.1352,3717.0
2019-04-23 12:55:00,217.4,217.4,217.23,217.32,3396.0,206.1447,206.1447,205.9835,206.0688,3396.0
2019-04-23 13:00:00,217.32,217.62,217.32,217.62,1605.0,206.0688,206.3533,206.0688,206.3533,1605.0
2019-04-23 13:05:00,217.61,217.76,217.6,217.7,5400.0,206.3438,206.486,206.3343,206.4292,5400.0
2019-04-23 13:10:00,217.73,217.76,217.69,217.7,5522.0,206.4576,206.486,206.4197,206.4292,5522.0
2019-04-23 13:15:00,217.73,217.75,217.57,217.72,4700.0,206.4576,206.4766,206.3059,206.4481,4700.0
2019-04-23 13:20:00,217.74,217.83,217.51,217.51,5444.0,206.4671,206.5524,206.249,206.249,5444.0
2019-04-23 13:25:00,217.55,217.58,217.47,217.5,2273.0,206.2869,206.3154,206.2111,206.2395,2273.0
2019-04-23 13:30:00,217.51,217.67,217.47,217.64,1505.0,206.249,206.4007,206.2111,206.3723,1505.0
2019-04-23 13:35:00,217.64,217.75,217.64,217.7,5336.0,206.3723,206.4766,206.3723,206.4292,5336.0
2019-04-23 13:40:00,217.67,217.68,217.67,217.68,290.0,206.4007,206.4102,206.4007,206.4102,290.0
2019-04-23 13:45:00,217.66,217.75,217.59,217.59,6140.0,206.3912,206.4766,206.3248,206.3248,6140.0
2019-04-23 13:50:00,217.61,217.74,217.59,217.72,5218.0,206.3438,206.4671,206.3248,206.4481,5218.0
2019-04-23 13:55:00,217.7,217.75,217.7,217.73,600.0,206.4292,206.4766,206.4292,206.4576,600.0
2019-04-23 14:00:00,217.75,217.75,217.68,217.69,5866.0,206.4766,206.4766,206.4102,206.4197,5866.0
2019-04-23 14:05:00,217.68,217.7,217.62,217.65,2710.0,206.4102,206.4292,206.3533,206.3817,2710.0
2019-04-23 14:10:00,217.68,217.68,217.39,217.39,9838.0,206.4102,206.4102,206.1352,206.1352,9838.0
2019-04-23 14:15:00,217.4,217.56,217.4,217.53,5530.0,206.1447,206.2964,206.1447,206.268,5530.0
2019-04-23 14:20:00,217.5,217.66,217.45,217.51,10644.0,206.2395,206.3912,206.1921,206.249,10644.0
2019-04-23 14:25:00,217.52,217.63,217.45,217.49,6803.0,206.2585,206.3628,206.1921,206.23,6803.0
2019-04-23 14:30:00,217.49,217.64,217.49,217.63,2497.0,206.23,206.3723,206.23,206.3628,2497.0
2019-04-23 14:35:00,217.65,217.69,217.63,217.69,2299.0,206.3817,206.4197,206.3628,206.4197,2299.0
2019-04-23 14:40:00,217.69,217.71,217.66,217.71,2316.0,206.4197,206.4386,206.3912,206.4386,2316.0
2019-04-23 14:45:00,217.75,217.75,217.69,217.69,2100.0,206.4766,206.4766,206.4197,206.4197,2100.0
2019-04-23 14:50:00,217.65,217.75,217.64,217.74,3126.0,206.3817,206.4766,206.3723,206.4671,3126.0
2019-04-23 14:55:00,217.75,217.75,217.67,217.72,9903.0,206.4766,206.4766,206.4007,206.4481,9903.0
2019-04-23 15:00:00,217.7,217.82,217.66,217.82,7944.0,206.4292,206.5429,206.3912,206.5429,7944.0
2019-04-23 15:05:00,217.88,217.98,217.81,217.98,3400.0,206.5998,206.6947,206.5335,206.6947,3400.0
2019-04-23 15:10:00,217.94,218.0,217.93,217.98,9047.0,206.6567,206.7136,206.6472,206.6947,9047.0
2019-04-23 15:15:00,217.99,218.0,217.94,217.99,5631.0,206.7041,206.7136,206.6567,206.7041,5631.0
2019-04-23 15:20:00,217.99,218.0,217.93,217.93,3985.0,206.7041,206.7136,206.6472,206.6472,3985.0
2019-04-23 15:25:00,217.91,217.91,217.77,217.83,6276.0,206.6283,206.6283,206.4955,206.5524,6276.0
2019-04-23 15:30:00,217.8,217.85,217.74,217.78,5041.0,206.524,206.5714,206.4671,206.505,5041.0
2019-04-23 15:35:00,217.76,217.76,217.6,217.6,5777.0,206.486,206.486,206.3343,206.3343,5777.0
2019-04-23 15:40:00,217.58,217.64,217.53,217.53,5704.0,206.3154,206.3723,206.268,206.268,5704.0
2019-04-23 15:45:00,217.52,217.61,217.45,217.61,9412.0,206.2585,206.3438,206.1921,206.3438,9412.0
2019-04-23 15:50:00,217.61,217.82,217.6,217.82,14057.0,206.3438,206.5429,206.3343,206.5429,14057.0
2019-04-23 15:55:00,217.82,218.0,217.82,217.99,35679.0,206.5429,206.7136,206.5429,206.7041,35679.0
2019-04-24 09:30:00,216.18,217.59,216.18,216.78,22704.0,204.9878,206.3248,204.9878,205.5568,22704.0
2019-04-24 09:35:00,216.57,217.81,216.29,217.75,15332.0,205.3577,206.5335,205.0922,206.4766,15332.0
2019-04-24 09:40:00,217.96,218.58,217.86,218.58,8619.0,206.6757,207.2636,206.5809,207.2636,8619.0
2019-04-24 09:45:00,218.55,218.55,218.01,218.09,11335.0,207.2351,207.2351,206.7231,206.799,11335.0
2019-04-24 09:50:00,217.87,217.88,217.3,217.42,5400.0,206.5904,206.5998,206.0499,206.1636,5400.0
2019-04-24 09:55:00,217.48,217.78,217.48,217.69,3561.0,206.2205,206.505,206.2205,206.4197,3561.0
2019-04-24 10:00:00,217.57,217.59,217.45,217.45,2060.0,206.3059,206.3248,206.1921,206.1921,2060.0
2019-04-24 10:05:00,217.48,217.62,217.35,217.37,5501.0,206.2205,206.3533,206.0973,206.1162,5501.0
2019-04-24 10:10:00,217.45,217.55,217.39,217.4,3800.0,206.1921,206.2869,206.1352,206.1447,3800.0
2019-04-24 10:15:00,217.42,217.49,217.13,217.13,9600.0,206.1636,206.23,205.8887,205.8887,9600.0
2019-04-24 10:20:00,217.1,217.12,216.94,217.08,3045.0,205.8602,205.8792,205.7085,205.8413,3045.0
2019-04-24 10:25:00,217.08,217.17,216.98,217.16,3300.0,205.8413,205.9266,205.7464,205.9171,3300.0
2019-04-24 10:30:00,217.13,217.25,217.12,217.19,2700.0,205.8887,206.0024,205.8792,205.9456,2700.0
2019-04-24 10:35:00,217.21,217.28,217.19,217.24,3833.0,205.9645,206.0309,205.9456,205.993,3833.0
2019-04-24 10:40:00,217.17,217.29,217.12,217.24,8310.0,205.9266,206.0404,205.8792,205.993,8310.0
2019-04-24 10:45:00,217.24,217.5,217.24,217.49,5552.0,205.993,206.2395,205.993,206.23,5552.0
2019-04-24 10:50:00,217.41,217.57,217.36,217.55,3812.0,206.1542,206.3059,206.1068,206.2869,3812.0
2019-04-24 10:55:00,217.56,217.57,217.36,217.48,17758.0,206.2964,206.3059,206.1068,206.2205,17758.0
2019-04-24 11:00:00,217.44,217.88,217.44,217.88,5042.0,206.1826,206.5998,206.1826,206.5998,5042.0
2019-04-24 11:05:00,217.92,218.02,217.86,217.87,5321.0,206.6378,206.7326,206.5809,206.5904,5321.0
2019-04-24 11:10:00,217.83,218.04,217.74,218.03,4145.0,206.5524,206.7515,206.4671,206.7421,4145.0
2019-04-24 11:15:00,218.03,218.14,217.94,218.12,3100.0,206.7421,206.8464,206.6567,206.8274,3100.0
2019-04-24 11:20:00,218.14,218.14,218.08,218.12,2525.0,206.8464,206.8464,206.7895,206.8274,2525.0
2019-04-24 11:25:00,218.12,218.18,218.07,218.08,1900.0,206.8274,206.8843,206.78,206.7895,1900.0
2019-04-24 11:30:00,218.11,218.52,218.08,218.52,7045.0,206.8179,207.2067,206.7895,207.2067,7045.0
2019-04-24 11:35:00,218.55,218.55,218.32,218.5,7200.0,207.2351,207.2351,207.0171,207.1877,7200.0
2019-04-24 11:40:00,218.51,218.55,218.38,218.44,8790.0,207.1972,207.2351,207.0739,207.1308,8790.0
2019-04-24 11:45:00,218.4,218.4,218.21,218.21,5542.0,207.0929,207.0929,206.9127,206.9127,5542.0
2019-04-24 11:50:00,218.17,218.17,217.98,218.05,6565.0,206.8748,206.8748,206.6947,206.761,6565.0
2019-04-24 11:55:00,218.04,218.09,217.9,217.9,3360.0,206.7515,206.799,206.6188,206.6188,3360.0
2019-04-24 12:00:00,217.9,217.98,217.87,217.96,2100.0,206.6188,206.6947,206.5904,206.6757,2100.0
2019-04-24 12:05:00,217.96,218.05,217.96,218.01,4129.0,206.6757,206.761,206.6757,206.7231,4129.0
2019-04-24 12:10:00,218.05,218.07,217.95,217.97,4448.0,206.761,206.78,206.6662,206.6852,4448.0
2019-04-24 12:15:00,218.0,218.01,217.92,217.93,2200.0,206.7136,206.7231,206.6378,206.6472,2200.0
2019-04-24 12:20:00,217.99,218.04,217.97,218.02,4707.0,206.7041,206.7515,206.6852,206.7326,4707.0
2019-04-24 12:25:00,218.02,218.1,218.02,218.08,6856.0,206.7326,206.8084,206.7326,206.7895,6856.0
2019-04-24 12:30:00,218.07,218.25,218.06,218.15,7674.0,206.78,206.9507,206.7705,206.8559,7674.0
2019-04-24 12:35:00,218.21,218.37,218.21,218.37,2600.0,206.9127,207.0645,206.9127,207.0645,2600.0
2019-04-24 12:40:00,218.47,218.62,218.47,218.62,8263.0,207.1593,207.3015,207.1593,207.3015,8263.0
2019-04-24 12:45:00,218.65,218.86,218.65,218.81,4302.0,207.33,207.5291,207.33,207.4817,4302.0
2019-04-24 12:50:00,218.8,218.8,218.61,218.66,2605.0,207.4722,207.4722,207.292,207.3395,2605.0
2019-04-24 12:55:00,218.59,218.68,218.54,218.63,6227.0,207.2731,207.3584,207.2257,207.311,6227.0
2019-04-24 13:00:00,218.62,218.7,218.6,218.7,2532.0,207.3015,207.3774,207.2826,207.3774,2532.0
2019-04-24 13:05:00,218.68,218.83,218.67,218.83,2700.0,207.3584,207.5006,207.3489,207.5006,2700.0
2019-04-24 13:10:00,218.8,218.86,218.74,218.79,3100.0,207.4722,207.5291,207.4153,207.4627,3100.0
2019-04-24 13:15:00,218.76,218.84,218.74,218.84,2101.0,207.4343,207.5101,207.4153,207.5101,2101.0
2019-04-24 13:20:00,218.84,219.16,218.84,219.14,5848.0,207.5101,207.8136,207.5101,207.7946,5848.0
2019-04-24 13:25:00,219.18,219.2,218.86,218.92,17800.0,207.8325,207.8515,207.5291,207.586,17800.0
2019-04-24 13:30:00,218.93,218.99,218.86,218.99,1500.0,207.5955,207.6524,207.5291,207.6524,1500.0
2019-04-24 13:35:00,218.93,219.01,218.84,218.99,6923.0,207.5955,207.6713,207.5101,207.6524,6923.0
2019-04-24 13:40:00,218.99,219.11,218.96,218.98,2500.0,207.6524,207.7662,207.6239,207.6429,2500.0
2019-04-24 13:45:00,218.94,218.99,218.94,218.97,1200.0,207.605,207.6524,207.605,207.6334,1200.0
2019-04-24 13:50:00,219.01,219.13,219.01,219.05,2800.0,207.6713,207.7851,207.6713,207.7093,2800.0
2019-04-24 13:55:00,219.0,219.01,218.72,218.74,3200.0,207.6618,207.6713,207.3963,207.4153,3200.0
2019-04-24 14:00:00,218.76,218.8,218.72,218.74,1021.0,207.4343,207.4722,207.3963,207.4153,1021.0
2019-04-24 14:05:00,218.73,218.73,218.46,218.46,5100.0,207.4058,207.4058,207.1498,207.1498,5100.0
2019-04-24 14:10:00,218.46,218.51,218.44,218.51,1100.0,207.1498,207.1972,207.1308,207.1972,1100.0
2019-04-24 14:15:00,218.49,218.52,218.42,218.51,10279.0,207.1783,207.2067,207.1119,207.1972,10279.0
2019-04-24 14:20:00,218.46,218.46,218.37,218.4,1100.0,207.1498,207.1498,207.0645,207.0929,1100.0
2019-04-24 14:25:00,218.37,218.37,218.22,218.25,4500.0,207.0645,207.0645,206.9222,206.9507,4500.0
2019-04-24 14:30:00,218.24,218.37,218.22,218.32,5702.0,206.9412,207.0645,206.9222,207.0171,5702.0
2019-04-24 14:35:00,218.27,218.34,218.27,218.28,2890.0,206.9696,207.036,206.9696,206.9791,2890.0
2019-04-24 14:40:00,218.24,218.42,218.23,218.42,1500.0,206.9412,207.1119,206.9317,207.1119,1500.0
2019-04-24 14:45:00,218.44,218.54,218.44,218.49,2531.0,207.1308,207.2257,207.1308,207.1783,2531.0
2019-04-24 14:50:00,218.52,218.59,218.51,218.52,2056.0,207.2067,207.2731,207.1972,207.2067,2056.0
2019-04-24 14:55:00,218.59,218.59,218.48,218.55,3000.0,207.2731,207.2731,207.1688,207.2351,3000.0
2019-04-24 15:00:00,218.61,218.73,218.61,218.66,4312.0,207.292,207.4058,207.292,207.3395,4312.0
2019-04-24 15:05:00,218.64,218.71,218.61,218.71,1900.0,207.3205,207.3869,207.292,207.3869,1900.0
2019-04-24 15:10:00,218.68,218.79,218.66,218.79,2103.0,207.3584,207.4627,207.3395,207.4627,2103.0
2019-04-24 15:15:00,218.84,218.98,218.83,218.98,2603.0,207.5101,207.6429,207.5006,207.6429,2603.0
2019-04-24 15:20:00,219.07,219.1,218.81,218.83,11514.0,207.7282,207.7567,207.4817,207.5006,11514.0
2019-04-24 15:25:00,218.76,218.81,218.68,218.68,5500.0,207.4343,207.4817,207.3584,207.3584,5500.0
2019-04-24 15:30:00,218.7,218.7,218.56,218.67,5700.0,207.3774,207.3774,207.2446,207.3489,5700.0
2019-04-24 15:35:00,218.7,218.79,218.67,218.7,6797.0,207.3774,207.4627,207.3489,207.3774,6797.0
2019-04-24 15:40:00,218.7,218.8,218.65,218.8,7164.0,207.3774,207.4722,207.33,207.4722,7164.0
2019-04-24 15:45:00,218.81,218.89,218.78,218.81,11894.0,207.4817,207.5575,207.4532,207.4817,11894.0
2019-04-24 15:50:00,218.79,218.8,218.42,218.53,13268.0,207.4627,207.4722,207.1119,207.2162,13268.0
2019-04-24 15:55:00,218.54,218.69,218.32,218.38,38962.0,207.2257,207.3679,207.0171,207.0739,38962.0
2019-04-25 09:30:00,217.88,218.0,217.54,217.58,10877.0,206.5998,206.7136,206.2774,206.3154,10877.0
2019-04-25 09:35:00,217.59,217.71,217.49,217.52,7308.0,206.3248,206.4386,206.23,206.2585,7308.0
2019-04-25 09:40:00,217.64,217.64,217.39,217.39,1100.0,206.3723,206.3723,206.1352,206.1352,1100.0
2019-04-25 09:45:00,217.23,217.23,216.92,217.19,16521.0,205.9835,205.9835,205.6895,205.9456,16521.0
2019-04-25 09:50:00,217.28,217.64,217.12,217.56,11849.0,206.0309,206.3723,205.8792,206.2964,11849.0
2019-04-25 09:55:00,217.58,217.64,217.29,217.43,9763.0,206.3154,206.3723,206.0404,206.1731,9763.0
2019-04-25 10:00:00,217.5,217.71,217.36,217.7,3722.0,206.2395,206.4386,206.1068,206.4292,3722.0
2019-04-25 10:05:00,217.7,217.74,217.62,217.62,1400.0,206.4292,206.4671,206.3533,206.3533,1400.0
2019-04-25 10:10:00,217.57,217.76,217.19,217.27,4307.0,206.3059,206.486,205.9456,206.0214,4307.0
2019-04-25 10:15:00,217.19,217.32,217.02,217.06,2133.0,205.9456,206.0688,205.7844,205.8223,2133.0
2019-04-25 10:20:00,217.1,217.13,216.95,217.04,2046.0,205.8602,205.8887,205.718,205.8033,2046.0
2019-04-25 10:25:00,217.1,217.13,216.79,216.89,2907.0,205.8602,205.8887,205.5663,205.6611,2907.0
2019-04-25 10:30:00,216.84,216.91,216.68,216.74,4300.0,205.6137,205.6801,205.462,205.5189,4300.0
2019-04-25 10:35:00,216.78,217.17,216.77,217.15,4303.0,205.5568,205.9266,205.5473,205.9076,4303.0
2019-04-25 10:40:00,217.1,217.11,216.91,217.02,5444.0,205.8602,205.8697,205.6801,205.7844,5444.0
2019-04-25 10:45:00,217.11,217.56,217.11,217.56,2677.0,205.8697,206.2964,205.8697,206.2964,2677.0
2019-04-25 10:50:00,217.56,217.71,217.52,217.61,6323.0,206.2964,206.4386,206.2585,206.3438,6323.0
2019-04-25 10:55:00,217.59,217.89,217.58,217.79,3800.0,206.3248,206.6093,206.3154,206.5145,3800.0
2019-04-25 11:00:00,217.82,217.84,217.6,217.72,9602.0,206.5429,206.5619,206.3343,206.4481,9602.0
2019-04-25 11:05:00,217.72,217.89,217.71,217.87,5592.0,206.4481,206.6093,206.4386,206.5904,5592.0
2019-04-25 11:10:00,217.91,218.1,217.87,217.98,3900.0,206.6283,206.8084,206.5904,206.6947,3900.0
2019-04-25 11:15:00,217.95,217.95,217.48,217.55,2907.0,206.6662,206.6662,206.2205,206.2869,2907.0
2019-04-25 11:20:00,217.57,217.95,217.55,217.89,4625.0,206.3059,206.6662,206.2869,206.6093,4625.0
2019-04-25 11:25:00,217.95,218.13,217.95,218.04,4100.0,206.6662,206.8369,206.6662,206.7515,4100.0
2019-04-25 11:30:00,218.05,218.17,218.05,218.14,2700.0,206.761,206.8748,206.761,206.8464,2700.0
2019-04-25 11:35:00,218.16,218.56,218.14,218.56,2313.0,206.8653,207.2446,206.8464,207.2446,2313.0
2019-04-25 11:40:00,218.59,218.82,218.59,218.82,1500.0,207.2731,207.4912,207.2731,207.4912,1500.0
2019-04-25 11:45:00,218.82,218.86,218.46,218.72,3474.0,207.4912,207.5291,207.1498,207.3963,3474.0
2019-04-25 11:50:00,218.6,218.89,218.59,218.84,1300.0,207.2826,207.5575,207.2731,207.5101,1300.0
2019-04-25 11:55:00,218.84,218.87,218.67,218.67,2798.0,207.5101,207.5386,207.3489,207.3489,2798.0
2019-04-25 12:00:00,218.64,218.66,218.48,218.48,1834.0,207.3205,207.3395,207.1688,207.1688,1834.0
2019-04-25 12:05:00,218.37,218.57,218.37,218.48,1419.0,207.0645,207.2541,207.0645,207.1688,1419.0
2019-04-25 12:10:00,218.53,218.55,218.47,218.47,1700.0,207.2162,207.2351,207.1593,207.1593,1700.0
2019-04-25 12:15:00,218.43,218.48,218.38,218.43,2700.0,207.1214,207.1688,207.0739,207.1214,2700.0
2019-04-25 12:20:00,218.45,218.51,218.36,218.36,3210.0,207.1403,207.1972,207.055,207.055,3210.0
2019-04-25 12:25:00,218.29,218.29,218.02,218.03,1822.0,206.9886,206.9886,206.7326,206.7421,1822.0
2019-04-25 12:30:00,217.98,218.06,217.9,218.06,3816.0,206.6947,206.7705,206.6188,206.7705,3816.0
2019-04-25 12:35:00,218.06,218.23,218.06,218.22,1625.0,206.7705,206.9317,206.7705,206.9222,1625.0
2019-04-25 12:40:00,218.22,218.3,218.14,218.3,2359.0,206.9222,206.9981,206.8464,206.9981,2359.0
2019-04-25 12:45:00,218.32,218.35,218.21,218.26,2700.0,207.0171,207.0455,206.9127,206.9602,2700.0
2019-04-25 12:50:00,218.26,218.45,218.25,218.45,800.0,206.9602,207.1403,206.9507,207.1403,800.0
2019-04-25 12:55:00,218.46,218.49,218.39,218.39,2400.0,207.1498,207.1783,207.0834,207.0834,2400.0
2019-04-25 13:00:00,218.43,218.46,218.27,218.34,5415.0,207.1214,207.1498,206.9696,207.036,5415.0
2019-04-25 13:05:00,218.27,218.43,218.27,218.4,1510.0,206.9696,207.1214,206.9696,207.0929,1510.0
2019-04-25 13:10:00,218.36,218.46,218.33,218.46,600.0,207.055,207.1498,207.0265,207.1498,600.0
2019-04-25 13:15:00,218.39,218.5,218.34,218.48,1620.0,207.0834,207.1877,207.036,207.1688,1620.0
2019-04-25 13:20:00,218.48,218.55,218.47,218.55,2100.0,207.1688,207.2351,207.1593,207.2351,2100.0
2019-04-25 13:25:00,218.46,218.67,218.46,218.67,2006.0,207.1498,207.3489,207.1498,207.3489,2006.0
2019-04-25 13:30:00,218.67,218.69,218.57,218.66,2433.0,207.3489,207.3679,207.2541,207.3395,2433.0
2019-04-25 13:35:00,218.66,218.72,218.63,218.72,2211.0,207.3395,207.3963,207.311,207.3963,2211.0
2019-04-25 13:40:00,218.72,218.79,218.7,218.71,1700.0,207.3963,207.4627,207.3774,207.3869,1700.0
2019-04-25 13:45:00,218.7,218.72,218.58,218.65,2565.0,207.3774,207.3963,207.2636,207.33,2565.0
2019-04-25 13:50:00,218.65,218.75,218.64,218.74,1350.0,207.33,207.4248,207.3205,207.4153,1350.0
2019-04-25 13:55:00,218.66,218.79,218.62,218.77,1535.0,207.3395,207.4627,207.3015,207.4438,1535.0
2019-04-25 14:00:00,218.91,218.94,218.88,218.92,2264.0,207.5765,207.605,207.5481,207.586,2264.0
2019-04-25 14:05:00,218.91,218.91,218.78,218.81,2300.0,207.5765,207.5765,207.4532,207.4817,2300.0
2019-04-25 14:10:00,218.85,218.86,218.6,218.71,7340.0,207.5196,207.5291,207.2826,207.3869,7340.0
2019-04-25 14:15:00,218.71,218.71,218.52,218.52,2000.0,207.3869,207.3869,207.2067,207.2067,2000.0
2019-04-25 14:20:00,218.52,218.78,218.52,218.69,3143.0,207.2067,207.4532,207.2067,207.3679,3143.0
2019-04-25 14:25:00,218.68,218.68,218.64,218.65,900.0,207.3584,207.3584,207.3205,207.33,900.0
2019-04-25 14:30:00,218.66,218.74,218.64,218.72,4328.0,207.3395,207.4153,207.3205,207.3963,4328.0
2019-04-25 14:35:00,218.69,218.76,218.66,218.74,2945.0,207.3679,207.4343,207.3395,207.4153,2945.0
2019-04-25 14:40:00,218.73,218.74,218.62,218.65,2632.0,207.4058,207.4153,207.3015,207.33,2632.0
2019-04-25 14:45:00,218.66,218.7,218.63,218.64,3793.0,207.3395,207.3774,207.311,207.3205,3793.0
2019-04-25 14:50:00,218.64,218.78,218.61,218.77,3665.0,207.3205,207.4532,207.292,207.4438,3665.0
2019-04-25 14:55:00,218.77,218.84,218.73,218.84,3000.0,207.4438,207.5101,207.4058,207.5101,3000.0
2019-04-25 15:00:00,218.82,218.91,218.76,218.76,3966.0,207.4912,207.5765,207.4343,207.4343,3966.0
2019-04-25 15:05:00,218.69,218.76,218.64,218.73,3711.0,207.3679,207.4343,207.3205,207.4058,3711.0
2019-04-25 15:10:00,218.75,218.81,218.71,218.74,5994.0,207.4248,207.4817,207.3869,207.4153,5994.0
2019-04-25 15:15:00,218.74,219.18,218.71,219.14,16368.0,207.4153,207.8325,207.3869,207.7946,16368.0
2019-04-25 15:20:00,219.19,219.23,219.19,219.23,2900.0,207.842,207.8799,207.842,207.8799,2900.0
2019-04-25 15:25:00,219.23,219.37,219.23,219.33,4597.0,207.8799,208.0127,207.8799,207.9748,4597.0
2019-04-25 15:30:00,219.31,219.44,219.21,219.24,16052.0,207.9558,208.0791,207.861,207.8894,16052.0
2019-04-25 15:35:00,219.22,219.69,219.22,219.68,10113.0,207.8705,208.3161,207.8705,208.3066,10113.0
2019-04-25 15:40:00,219.73,219.83,219.6,219.7,11496.0,208.3541,208.4489,208.2308,208.3256,11496.0
2019-04-25 15:45:00,219.7,219.86,219.7,219.72,11516.0,208.3256,208.4773,208.3256,208.3446,11516.0
2019-04-25 15:50:00,219.72,219.76,219.52,219.52,14870.0,208.3446,208.3825,208.1549,208.1549,14870.0
2019-04-25 15:55:00,219.53,219.58,219.17,219.27,33435.0,208.1644,208.2118,207.823,207.9179,33435.0
2019-04-26 09:30:00,219.2,219.25,218.62,219.01,20587.0,207.8515,207.8989,207.3015,207.6713,20587.0
2019-04-26 09:35:00,219.15,219.16,218.78,218.9,4518.0,207.8041,207.8136,207.4532,207.567,4518.0
2019-04-26 09:40:00,218.99,219.3,218.31,218.44,16749.0,207.6524,207.9463,207.0076,207.1308,16749.0
2019-04-26 09:45:00,218.49,218.86,218.49,218.69,600.0,207.1783,207.5291,207.1783,207.3679,600.0
2019-04-26 09:50:00,218.68,218.69,217.77,217.77,8765.0,207.3584,207.3679,206.4955,206.4955,8765.0
2019-04-26 09:55:00,217.61,217.8,217.53,217.8,1700.0,206.3438,206.524,206.268,206.524,1700.0
2019-04-26 10:00:00,218.0,218.11,217.8,218.11,8612.0,206.7136,206.8179,206.524,206.8179,8612.0
2019-04-26 10:05:00,218.2,218.25,218.12,218.2,1400.0,206.9033,206.9507,206.8274,206.9033,1400.0
2019-04-26 10:10:00,218.27,218.47,218.27,218.38,1730.0,206.9696,207.1593,206.9696,207.0739,1730.0
2019-04-26 10:15:00,218.38,218.68,218.38,218.68,2021.0,207.0739,207.3584,207.0739,207.3584,2021.0
2019-04-26 10:20:00,218.77,219.09,218.77,218.91,1500.0,207.4438,207.7472,207.4438,207.5765,1500.0
2019-04-26 10:25:00,219.01,219.02,218.7,218.85,6325.0,207.6713,207.6808,207.3774,207.5196,6325.0
2019-04-26 10:30:00,218.8,218.83,218.55,218.63,7123.0,207.4722,207.5006,207.2351,207.311,7123.0
2019-04-26 10:35:00,218.59,218.61,218.42,218.48,8200.0,207.2731,207.292,207.1119,207.1688,8200.0
2019-04-26 10:40:00,218.43,218.43,218.28,218.29,2200.0,207.1214,207.1214,206.9791,206.9886,2200.0
2019-04-26 10:45:00,218.48,218.62,218.43,218.52,7815.0,207.1688,207.3015,207.1214,207.2067,7815.0
2019-04-26 10:50:00,218.51,218.77,218.51,218.71,4262.0,207.1972,207.4438,207.1972,207.3869,4262.0
2019-04-26 10:55:00,218.76,218.85,218.68,218.85,3323.0,207.4343,207.5196,207.3584,207.5196,3323.0
2019-04-26 11:00:00,218.86,219.26,218.86,219.1,6864.0,207.5291,207.9084,207.5291,207.7567,6864.0
2019-04-26 11:05:00,219.08,219.29,219.08,219.21,3600.0,207.7377,207.9368,207.7377,207.861,3600.0
2019-04-26 11:10:00,219.29,219.3,219.01,219.02,13839.0,207.9368,207.9463,207.6713,207.6808,13839.0
2019-04-26 11:15:00,219.09,219.29,219.09,219.23,3749.0,207.7472,207.9368,207.7472,207.8799,3749.0
2019-04-26 11:20:00,219.2,219.39,219.19,219.39,11525.0,207.8515,208.0317,207.842,208.0317,11525.0
2019-04-26 11:25:00,219.39,219.45,219.39,219.45,4921.0,208.0317,208.0886,208.0317,208.0886,4921.0
2019-04-26 11:30:00,219.39,219.41,219.29,219.41,1500.0,208.0317,208.0506,207.9368,208.0506,1500.0
2019-04-26 11:35:00,219.42,219.55,219.38,219.52,11445.0,208.0601,208.1834,208.0222,208.1549,11445.0
2019-04-26 11:40:00,219.54,219.62,219.54,219.62,1627.0,208.1739,208.2497,208.1739,208.2497,1627.0
2019-04-26 11:45:00,219.58,219.73,219.51,219.51,4600.0,208.2118,208.3541,208.1454,208.1454,4600.0
2019-04-26 11:50:00,219.48,219.64,219.48,219.64,6300.0,208.117,208.2687,208.117,208.2687,6300.0
2019-04-26 11:55:00,219.67,219.67,219.33,219.37,4838.0,208.2972,208.2972,207.9748,208.0127,4838.0
2019-04-26 12:00:00,219.37,219.49,219.37,219.46,980.0,208.0127,208.1265,208.0127,208.098,980.0
2019-04-26 12:05:00,219.55,219.75,219.47,219.5,20510.0,208.1834,208.373,208.1075,208.136,20510.0
2019-04-26 12:10:00,219.51,219.56,219.37,219.56,2170.0,208.1454,208.1929,208.0127,208.1929,2170.0
2019-04-26 12:15:00,219.56,219.56,219.47,219.5,1283.0,208.1929,208.1929,208.1075,208.136,1283.0
2019-04-26 12:20:00,219.46,219.47,219.43,219.44,745.0,208.098,208.1075,208.0696,208.0791,745.0
2019-04-26 12:25:00,219.43,219.6,219.43,219.5,5900.0,208.0696,208.2308,208.0696,208.136,5900.0
2019-04-26 12:30:00,219.52,219.69,219.5,219.67,3192.0,208.1549,208.3161,208.136,208.2972,3192.0
2019-04-26 12:35:00,219.67,219.68,219.59,219.59,1200.0,208.2972,208.3066,208.2213,208.2213,1200.0
2019-04-26 12:40:00,219.58,219.71,219.58,219.71,1000.0,208.2118,208.3351,208.2118,208.3351,1000.0
2019-04-26 12:45:00,219.7,219.73,219.64,219.73,700.0,208.3256,208.3541,208.2687,208.3541,700.0
2019-04-26 12:50:00,219.79,219.9,219.78,219.9,1053.0,208.4109,208.5153,208.4015,208.5153,1053.0
2019-04-26 12:55:00,219.94,220.06,219.93,219.98,7653.0,208.5532,208.667,208.5437,208.5911,7653.0
2019-04-26 13:00:00,219.91,219.92,219.74,219.75,3809.0,208.5247,208.5342,208.3635,208.373,3809.0
2019-04-26 13:05:00,219.75,219.91,219.71,219.85,1800.0,208.373,208.5247,208.3351,208.4678,1800.0
2019-04-26 13:10:00,219.85,220.03,219.85,219.98,2079.0,208.4678,208.6385,208.4678,208.5911,2079.0
2019-04-26 13:15:00,219.97,219.97,219.77,219.83,4400.0,208.5816,208.5816,208.392,208.4489,4400.0
2019-04-26 13:20:00,219.81,219.84,219.8,219.8,1445.0,208.4299,208.4584,208.4204,208.4204,1445.0
2019-04-26 13:25:00,219.81,219.83,219.77,219.83,1337.0,208.4299,208.4489,208.392,208.4489,1337.0
2019-04-26 13:30:00,219.89,219.92,219.79,219.79,1100.0,208.5058,208.5342,208.4109,208.4109,1100.0
2019-04-26 13:35:00,219.8,219.8,219.66,219.73,2321.0,208.4204,208.4204,208.2877,208.3541,2321.0
2019-04-26 13:40:00,219.67,219.8,219.66,219.8,2100.0,208.2972,208.4204,208.2877,208.4204,2100.0
2019-04-26 13:45:00,219.78,219.83,219.78,219.83,200.0,208.4015,208.4489,208.4015,208.4489,200.0
2019-04-26 13:50:00,219.9,219.92,219.71,219.72,1622.0,208.5153,208.5342,208.3351,208.3446,1622.0
2019-04-26 13:55:00,219.74,219.76,219.69,219.7,2764.0,208.3635,208.3825,208.3161,208.3256,2764.0
2019-04-26 14:00:00,219.73,219.73,219.47,219.54,3213.0,208.3541,208.3541,208.1075,208.1739,3213.0
2019-04-26 14:05:00,219.55,219.58,219.5,219.58,1700.0,208.1834,208.2118,208.136,208.2118,1700.0
2019-04-26 14:10:00,219.59,219.6,219.5,219.57,1700.0,208.2213,208.2308,208.136,208.2023,1700.0
2019-04-26 14:15:00,219.6,219.69,219.57,219.65,2049.0,208.2308,208.3161,208.2023,208.2782,2049.0
2019-04-26 14:20:00,219.67,219.7,219.6,219.63,2214.0,208.2972,208.3256,208.2308,208.2592,2214.0
2019-04-26 14:25:00,219.59,219.68,219.57,219.67,1200.0,208.2213,208.3066,208.2023,208.2972,1200.0
2019-04-26 14:30:00,219.7,219.74,219.66,219.68,2842.0,208.3256,208.3635,208.2877,208.3066,2842.0
2019-04-26 14:35:00,219.68,219.76,219.65,219.76,3511.0,208.3066,208.3825,208.2782,208.3825,3511.0
2019-04-26 14:40:00,219.75,219.77,219.7,219.74,1234.0,208.373,208.392,208.3256,208.3635,1234.0
2019-04-26 14:45:00,219.7,219.73,219.63,219.69,2611.0,208.3256,208.3541,208.2592,208.3161,2611.0
2019-04-26 14:50:00,219.7,219.75,219.7,219.7,1600.0,208.3256,208.373,208.3256,208.3256,1600.0
2019-04-26 14:55:00,219.7,219.79,219.68,219.77,2386.0,208.3256,208.4109,208.3066,208.392,2386.0
2019-04-26 15:00:00,219.78,219.92,219.74,219.92,3436.0,208.4015,208.5342,208.3635,208.5342,3436.0
2019-04-26 15:05:00,219.93,219.95,219.82,219.86,2342.0,208.5437,208.5627,208.4394,208.4773,2342.0
2019-04-26 15:10:00,219.86,219.88,219.7,219.74,3722.0,208.4773,208.4963,208.3256,208.3635,3722.0
2019-04-26 15:15:00,219.77,219.86,219.75,219.86,3000.0,208.392,208.4773,208.373,208.4773,3000.0
2019-04-26 15:20:00,219.86,219.91,219.81,219.91,3500.0,208.4773,208.5247,208.4299,208.5247,3500.0
2019-04-26 15:25:00,219.92,220.0,219.86,219.93,5874.0,208.5342,208.6101,208.4773,208.5437,5874.0
2019-04-26 15:30:00,219.85,219.91,219.84,219.91,2000.0,208.4678,208.5247,208.4584,208.5247,2000.0
2019-04-26 15:35:00,219.92,220.13,219.92,220.11,4049.0,208.5342,208.7333,208.5342,208.7144,4049.0
2019-04-26 15:40:00,220.15,220.17,219.97,220.06,7500.0,208.7523,208.7713,208.5816,208.667,7500.0
2019-04-26 15:45:00,220.08,220.09,219.91,219.94,8998.0,208.6859,208.6954,208.5247,208.5532,8998.0
2019-04-26 15:50:00,219.96,220.08,219.9,220.08,10930.0,208.5721,208.6859,208.5153,208.6859,10930.0
2019-04-26 15:55:00,220.12,220.3,220.06,220.24,24351.0,208.7239,208.8945,208.667,208.8377,24351.0
2019-04-29 09:30:00,220.18,220.79,219.97,220.33,15738.0,208.7808,209.3592,208.5816,208.923,15738.0
2019-04-29 09:35:00,220.35,220.45,220.04,220.22,7943.0,208.942,209.0368,208.648,208.8187,7943.0
2019-04-29 09:40:00,220.14,220.55,219.99,220.49,5200.0,208.7428,209.1316,208.6006,209.0747,5200.0
2019-04-29 09:45:00,220.51,220.63,220.47,220.56,11743.0,209.0937,209.2075,209.0557,209.1411,11743.0
2019-04-29 09:50:00,220.56,220.65,220.38,220.64,6303.0,209.1411,209.2264,208.9704,209.2169,6303.0
2019-04-29 09:55:00,220.76,220.84,220.69,220.84,11135.0,209.3307,209.4066,209.2644,209.4066,11135.0
2019-04-29 10:00:00,220.84,220.88,220.44,220.47,5450.0,209.4066,209.4445,209.0273,209.0557,5450.0
2019-04-29 10:05:00,220.52,220.56,220.31,220.53,7600.0,209.1032,209.1411,208.904,209.1126,7600.0
2019-04-29 10:10:00,220.55,220.77,220.52,220.71,18962.0,209.1316,209.3402,209.1032,209.2833,18962.0
2019-04-29 10:15:00,220.71,220.71,220.5,220.55,12718.0,209.2833,209.2833,209.0842,209.1316,12718.0
2019-04-29 10:20:00,220.51,220.59,220.44,220.49,3206.0,209.0937,209.1695,209.0273,209.0747,3206.0
2019-04-29 10:25:00,220.44,220.67,220.44,220.62,9421.0,209.0273,209.2454,209.0273,209.198,9421.0
2019-04-29 10:30:00,220.62,220.74,220.36,220.49,13447.0,209.198,209.3118,208.9514,209.0747,13447.0
2019-04-29 10:35:00,220.54,220.66,220.51,220.63,6681.0,209.1221,209.2359,209.0937,209.2075,6681.0
2019-04-29 10:40:00,220.66,220.74,220.51,220.65,9120.0,209.2359,209.3118,209.0937,209.2264,9120.0
2019-04-29 10:45:00,220.69,220.91,220.69,220.9,4800.0,209.2644,209.473,209.2644,209.4635,4800.0
2019-04-29 10:50:00,220.87,220.92,220.69,220.84,8800.0,209.435,209.4824,209.2644,209.4066,8800.0
2019-04-29 10:55:00,220.85,220.85,220.58,220.62,7202.0,209.4161,209.4161,209.16,209.198,7202.0
2019-04-29 11:00:00,220.6,220.71,220.49,220.49,14507.0,209.179,209.2833,209.0747,209.0747,14507.0
2019-04-29 11:05:00,220.56,220.67,220.5,220.57,5520.0,209.1411,209.2454,209.0842,209.1506,5520.0
2019-04-29 11:10:00,220.58,220.6,220.31,220.31,2600.0,209.16,209.179,208.904,208.904,2600.0
2019-04-29 11:15:00,220.3,220.3,220.12,220.23,5052.0,208.8945,208.8945,208.7239,208.8282,5052.0
2019-04-29 11:20:00,220.17,220.26,220.01,220.06,15538.0,208.7713,208.8566,208.6196,208.667,15538.0
2019-04-29 11:25:00,220.01,220.07,219.93,219.93,2477.0,208.6196,208.6765,208.5437,208.5437,2477.0
2019-04-29 11:30:00,219.92,219.98,219.74,219.74,3801.0,208.5342,208.5911,208.3635,208.3635,3801.0
2019-04-29 11:35:00,219.72,219.72,219.51,219.53,2400.0,208.3446,208.3446,208.1454,208.1644,2400.0
2019-04-29 11:40:00,219.64,219.66,219.57,219.58,3757.0,208.2687,208.2877,208.2023,208.2118,3757.0
2019-04-29 11:45:00,219.59,219.62,219.5,219.56,7126.0,208.2213,208.2497,208.136,208.1929,7126.0
2019-04-29 11:50:00,219.56,219.83,219.56,219.73,3891.0,208.1929,208.4489,208.1929,208.3541,3891.0
2019-04-29 11:55:00,219.74,219.77,219.61,219.66,6595.0,208.3635,208.392,208.2403,208.2877,6595.0
2019-04-29 12:00:00,219.63,219.88,219.46,219.88,5738.0,208.2592,208.4963,208.098,208.4963,5738.0
2019-04-29 12:05:00,219.96,220.07,219.91,220.03,11633.0,208.5721,208.6765,208.5247,208.6385,11633.0
2019-04-29 12:10:00,220.0,220.06,219.96,219.96,4956.0,208.6101,208.667,208.5721,208.5721,4956.0
2019-04-29 12:15:00,219.93,220.03,219.91,219.94,7065.0,208.5437,208.6385,208.5247,208.5532,7065.0
2019-04-29 12:20:00,219.92,220.01,219.87,220.01,5404.0,208.5342,208.6196,208.4868,208.6196,5404.0
2019-04-29 12:25:00,220.01,220.04,219.93,220.0,6000.0,208.6196,208.648,208.5437,208.6101,6000.0
2019-04-29 12:30:00,220.01,220.04,219.92,219.92,8146.0,208.6196,208.648,208.5342,208.5342,8146.0
2019-04-29 12:35:00,219.98,220.0,219.81,219.97,3500.0,208.5911,208.6101,208.4299,208.5816,3500.0
2019-04-29 12:40:00,219.95,219.95,219.84,219.86,4000.0,208.5627,208.5627,208.4584,208.4773,4000.0
2019-04-29 12:45:00,219.86,220.02,219.86,220.0,4985.0,208.4773,208.629,208.4773,208.6101,4985.0
2019-04-29 12:50:00,219.99,220.04,219.97,219.97,5945.0,208.6006,208.648,208.5816,208.5816,5945.0
2019-04-29 12:55:00,219.98,219.98,219.91,219.95,2314.0,208.5911,208.5911,208.5247,208.5627,2314.0
2019-04-29 13:00:00,219.93,220.01,219.9,219.91,5165.0,208.5437,208.6196,208.5153,208.5247,5165.0
2019-04-29 13:05:00,219.91,220.04,219.91,220.02,3406.0,208.5247,208.648,208.5247,208.629,3406.0
2019-04-29 13:10:00,220.01,220.13,219.96,220.13,7459.0,208.6196,208.7333,208.5721,208.7333,7459.0
2019-04-29 13:15:00,220.13,220.27,220.12,220.27,10225.0,208.7333,208.8661,208.7239,208.8661,10225.0
2019-04-29 13:20:00,220.23,220.23,220.16,220.19,7813.0,208.8282,208.8282,208.7618,208.7902,7813.0
2019-04-29 13:25:00,220.22,220.22,219.91,219.99,9774.0,208.8187,208.8187,208.5247,208.6006,9774.0
2019-04-29 13:30:00,219.97,220.04,219.86,220.03,3370.0,208.5816,208.648,208.4773,208.6385,3370.0
2019-04-29 13:35:00,220.03,220.03,219.77,219.8,3000.0,208.6385,208.6385,208.392,208.4204,3000.0
2019-04-29 13:40:00,219.78,219.78,219.6,219.6,2499.0,208.4015,208.4015,208.2308,208.2308,2499.0
2019-04-29 13:45:00,219.64,219.68,219.55,219.65,3024.0,208.2687,208.3066,208.1834,208.2782,3024.0
2019-04-29 13:50:00,219.66,219.68,219.62,219.63,3700.0,208.2877,208.3066,208.2497,208.2592,3700.0
2019-04-29 13:55:00,219.58,219.7,219.56,219.69,2400.0,208.2118,208.3256,208.1929,208.3161,2400.0
2019-04-29 14:00:00,219.76,219.88,219.71,219.82,2953.0,208.3825,208.4963,208.3351,208.4394,2953.0
2019-04-29 14:05:00,219.82,219.97,219.79,219.92,2600.0,208.4394,208.5816,208.4109,208.5342,2600.0
2019-04-29 14:10:00,219.92,219.94,219.86,219.93,1400.0,208.5342,208.5532,208.4773,208.5437,1400.0
2019-04-29 14:15:00,219.92,220.02,219.87,219.94,6442.0,208.5342,208.629,208.4868,208.5532,6442.0
2019-04-29 14:20:00,219.94,219.96,219.85,219.86,2312.0,208.5532,208.5721,208.4678,208.4773,2312.0
2019-04-29 14:25:00,219.92,219.96,219.84,219.87,3511.0,208.5342,208.5721,208.4584,208.4868,3511.0
2019-04-29 14:30:00,219.85,219.93,219.76,219.93,3727.0,208.4678,208.5437,208.3825,208.5437,3727.0
2019-04-29 14:35:00,219.91,219.97,219.88,219.9,14310.0,208.5247,208.5816,208.4963,208.5153,14310.0
2019-04-29 14:40:00,219.94,219.95,219.87,219.91,3100.0,208.5532,208.5627,208.4868,208.5247,3100.0
2019-04-29 14:45:00,219.91,219.91,219.77,219.77,5084.0,208.5247,208.5247,208.392,208.392,5084.0
2019-04-29 14:50:00,219.8,219.92,219.8,219.89,3200.0,208.4204,208.5342,208.4204,208.5058,3200.0
2019-04-29 14:55:00,219.91,220.06,219.87,220.0,6068.0,208.5247,208.667,208.4868,208.6101,6068.0
2019-04-29 15:00:00,219.99,220.19,219.98,220.19,6383.0,208.6006,208.7902,208.5911,208.7902,6383.0
2019-04-29 15:05:00,220.18,220.2,220.11,220.2,8132.0,208.7808,208.7997,208.7144,208.7997,8132.0
2019-04-29 15:10:00,220.18,220.18,220.03,220.06,8514.0,208.7808,208.7808,208.6385,208.667,8514.0
2019-04-29 15:15:00,220.04,220.1,220.01,220.09,7475.0,208.648,208.7049,208.6196,208.6954,7475.0
2019-04-29 15:20:00,220.09,220.17,220.04,220.09,8625.0,208.6954,208.7713,208.648,208.6954,8625.0
2019-04-29 15:25:00,220.1,220.11,220.01,220.01,5600.0,208.7049,208.7144,208.6196,208.6196,5600.0
2019-04-29 15:30:00,220.0,220.05,219.89,219.94,8601.0,208.6101,208.6575,208.5058,208.5532,8601.0
2019-04-29 15:35:00,219.97,220.08,219.96,220.04,9556.0,208.5816,208.6859,208.5721,208.648,9556.0
2019-04-29 15:40:00,220.04,220.04,219.84,219.84,8123.0,208.648,208.648,208.4584,208.4584,8123.0
2019-04-29 15:45:00,219.84,219.85,219.67,219.81,15121.0,208.4584,208.4678,208.2972,208.4299,15121.0
2019-04-29 15:50:00,219.81,219.83,219.62,219.68,14842.0,208.4299,208.4489,208.2497,208.3066,14842.0
2019-04-29 15:55:00,219.7,219.75,219.63,219.69,47340.0,208.3256,208.373,208.2592,208.3161,47340.0
2019-04-30 09:30:00,220.0,220.31,219.45,220.2,13618.0,208.6101,208.904,208.0886,208.7997,13618.0
2019-04-30 09:35:00,220.19,220.19,219.67,219.67,6762.0,208.7902,208.7902,208.2972,208.2972,6762.0
2019-04-30 09:40:00,219.77,220.04,219.59,219.69,6606.0,208.392,208.648,208.2213,208.3161,6606.0
2019-04-30 09:45:00,219.59,219.62,219.33,219.54,5000.0,208.2213,208.2497,207.9748,208.1739,5000.0
2019-04-30 09:50:00,219.43,219.53,219.23,219.49,4400.0,208.0696,208.1644,207.8799,208.1265,4400.0
2019-04-30 09:55:00,219.58,219.84,219.57,219.77,7132.0,208.2118,208.4584,208.2023,208.392,7132.0
2019-04-30 10:00:00,219.8,219.82,219.69,219.81,7530.0,208.4204,208.4394,208.3161,208.4299,7530.0
2019-04-30 10:05:00,219.83,219.98,219.8,219.87,9902.0,208.4489,208.5911,208.4204,208.4868,9902.0
2019-04-30 10:10:00,219.83,219.9,219.65,219.81,7648.0,208.4489,208.5153,208.2782,208.4299,7648.0
2019-04-30 10:15:00,219.8,219.88,219.67,219.72,12207.0,208.4204,208.4963,208.2972,208.3446,12207.0
2019-04-30 10:20:00,219.7,219.7,219.59,219.66,2805.0,208.3256,208.3256,208.2213,208.2877,2805.0
2019-04-30 10:25:00,219.66,219.66,219.25,219.44,7534.0,208.2877,208.2877,207.8989,208.0791,7534.0
2019-04-30 10:30:00,219.48,219.64,219.48,219.57,5121.0,208.117,208.2687,208.117,208.2023,5121.0
2019-04-30 10:35:00,219.56,219.66,219.55,219.56,6200.0,208.1929,208.2877,208.1834,208.1929,6200.0
2019-04-30 10:40:00,219.57,219.67,219.56,219.56,4900.0,208.2023,208.2972,208.1929,208.1929,4900.0
2019-04-30 10:45:00,219.52,219.66,219.5,219.58,9183.0,208.1549,208.2877,208.136,208.2118,9183.0
2019-04-30 10:50:00,219.63,219.76,219.59,219.69,15700.0,208.2592,208.3825,208.2213,208.3161,15700.0
2019-04-30 10:55:00,219.69,219.77,219.48,219.48,21930.0,208.3161,208.392,208.117,208.117,21930.0
2019-04-30 11:00:00,219.45,219.45,218.87,218.88,7212.0,208.0886,208.0886,207.5386,207.5481,7212.0
2019-04-30 11:05:00,218.86,218.93,218.69,218.69,5374.0,207.5291,207.5955,207.3679,207.3679,5374.0
2019-04-30 11:10:00,218.79,218.91,218.73,218.86,7475.0,207.4627,207.5765,207.4058,207.5291,7475.0
2019-04-30 11:15:00,218.89,219.27,218.89,219.27,6000.0,207.5575,207.9179,207.5575,207.9179,6000.0
2019-04-30 11:20:00,219.32,219.39,219.27,219.37,3600.0,207.9653,208.0317,207.9179,208.0127,3600.0
2019-04-30 11:25:00,219.37,219.38,219.15,219.22,8000.0,208.0127,208.0222,207.8041,207.8705,8000.0
2019-04-30 11:30:00,219.24,219.37,219.2,219.37,4052.0,207.8894,208.0127,207.8515,208.0127,4052.0
2019-04-30 11:35:00,219.36,219.51,219.34,219.51,8162.0,208.0032,208.1454,207.9842,208.1454,8162.0
2019-04-30 11:40:00,219.51,219.6,219.5,219.56,6436.0,208.1454,208.2308,208.136,208.1929,6436.0
2019-04-30 11:45:00,219.58,219.59,219.47,219.59,4800.0,208.2118,208.2213,208.1075,208.2213,4800.0
2019-04-30 11:50:00,219.59,219.7,219.49,219.68,12401.0,208.2213,208.3256,208.1265,208.3066,12401.0
2019-04-30 11:55:00,219.74,219.78,219.67,219.71,6821.0,208.3635,208.4015,208.2972,208.3351,6821.0
2019-04-30 12:00:00,219.71,219.76,219.69,219.7,6120.0,208.3351,208.3825,208.3161,208.3256,6120.0
2019-04-30 12:05:00,219.72,219.79,219.71,219.76,9304.0,208.3446,208.4109,208.3351,208.3825,9304.0
2019-04-30 12:10:00,219.76,219.94,219.75,219.94,6774.0,208.3825,208.5532,208.373,208.5532,6774.0
2019-04-30 12:15:00,219.96,219.99,219.86,219.86,7633.0,208.5721,208.6006,208.4773,208.4773,7633.0
2019-04-30 12:20:00,219.91,220.0,219.87,219.92,5220.0,208.5247,208.6101,208.4868,208.5342,5220.0
2019-04-30 12:25:00,219.93,219.98,219.93,219.93,5329.0,208.5437,208.5911,208.5437,208.5437,5329.0
2019-04-30 12:30:00,219.96,220.0,219.91,219.99,5884.0,208.5721,208.6101,208.5247,208.6006,5884.0
2019-04-30 12:35:00,219.99,220.04,219.94,220.04,4095.0,208.6006,208.648,208.5532,208.648,4095.0
2019-04-30 12:40:00,220.03,220.07,219.83,219.87,8733.0,208.6385,208.6765,208.4489,208.4868,8733.0
2019-04-30 12:45:00,219.89,219.98,219.75,219.81,3826.0,208.5058,208.5911,208.373,208.4299,3826.0
2019-04-30 12:50:00,219.77,219.8,219.65,219.65,6100.0,208.392,208.4204,208.2782,208.2782,6100.0
2019-04-30 12:55:00,219.73,219.78,219.71,219.74,2200.0,208.3541,208.4015,208.3351,208.3635,2200.0
2019-04-30 13:00:00,219.78,219.97,219.72,219.97,5148.0,208.4015,208.5816,208.3446,208.5816,5148.0
2019-04-30 13:05:00,219.95,220.0,219.81,219.81,3500.0,208.5627,208.6101,208.4299,208.4299,3500.0
2019-04-30 13:10:00,219.82,219.85,219.77,219.8,4779.0,208.4394,208.4678,208.392,208.4204,4779.0
2019-04-30 13:15:00,219.8,219.83,219.75,219.76,2700.0,208.4204,208.4489,208.373,208.3825,2700.0
2019-04-30 13:20:00,219.78,219.84,219.78,219.84,3571.0,208.4015,208.4584,208.4015,208.4584,3571.0
2019-04-30 13:25:00,219.86,219.86,219.67,219.7,3726.0,208.4773,208.4773,208.2972,208.3256,3726.0
2019-04-30 13:30:00,219.67,219.8,219.63,219.76,4514.0,208.2972,208.4204,208.2592,208.3825,4514.0
2019-04-30 13:35:00,219.81,219.86,219.76,219.79,5024.0,208.4299,208.4773,208.3825,208.4109,5024.0
2019-04-30 13:40:00,219.8,220.0,219.79,219.97,5102.0,208.4204,208.6101,208.4109,208.5816,5102.0
2019-04-30 13:45:00,219.99,220.04,219.94,220.03,5309.0,208.6006,208.648,208.5532,208.6385,5309.0
2019-04-30 13:50:00,220.07,220.15,220.06,220.15,4102.0,208.6765,208.7523,208.667,208.7523,4102.0
2019-04-30 13:55:00,220.15,220.46,220.15,220.45,5547.0,208.7523,209.0463,208.7523,209.0368,5547.0
2019-04-30 14:00:00,220.43,220.45,220.34,220.34,3500.0,209.0178,209.0368,208.9325,208.9325,3500.0
2019-04-30 14:05:00,220.37,220.39,220.12,220.15,3605.0,208.9609,208.9799,208.7239,208.7523,3605.0
2019-04-30 14:10:00,220.1,220.2,220.1,220.18,4232.0,208.7049,208.7997,208.7049,208.7808,4232.0
2019-04-30 14:15:00,220.21,220.35,220.2,220.32,3868.0,208.8092,208.942,208.7997,208.9135,3868.0
2019-04-30 14:20:00,220.29,220.39,220.28,220.29,4500.0,208.8851,208.9799,208.8756,208.8851,4500.0
2019-04-30 14:25:00,220.26,220.31,220.22,220.28,2911.0,208.8566,208.904,208.8187,208.8756,2911.0
2019-04-30 14:30:00,220.28,220.34,220.15,220.17,6450.0,208.8756,208.9325,208.7523,208.7713,6450.0
2019-04-30 14:35:00,220.17,220.28,220.14,220.28,5856.0,208.7713,208.8756,208.7428,208.8756,5856.0
2019-04-30 14:40:00,220.31,220.35,220.28,220.29,5133.0,208.904,208.942,208.8756,208.8851,5133.0
2019-04-30 14:45:00,220.29,220.3,220.24,220.26,7645.0,208.8851,208.8945,208.8377,208.8566,7645.0
2019-04-30 14:50:00,220.24,220.24,220.09,220.11,10350.0,208.8377,208.8377,208.6954,208.7144,10350.0
2019-04-30 14:55:00,220.12,220.15,219.97,220.03,10546.0,208.7239,208.7523,208.5816,208.6385,10546.0
2019-04-30 15:00:00,220.03,220.13,220.02,220.11,7527.0,208.6385,208.7333,208.629,208.7144,7527.0
2019-04-30 15:05:00,220.1,220.38,220.09,220.31,10310.0,208.7049,208.9704,208.6954,208.904,10310.0
2019-04-30 15:10:00,220.28,220.28,220.16,220.16,5200.0,208.8756,208.8756,208.7618,208.7618,5200.0
2019-04-30 15:15:00,220.12,220.13,220.01,220.07,11292.0,208.7239,208.7333,208.6196,208.6765,11292.0
2019-04-30 15:20:00,220.08,220.19,220.03,220.08,13574.0,208.6859,208.7902,208.6385,208.6859,13574.0
2019-04-30 15:25:00,220.09,220.09,220.02,220.02,10300.0,208.6954,208.6954,208.629,208.629,10300.0
2019-04-30 15:30:00,219.99,220.29,219.99,220.28,11328.0,208.6006,208.8851,208.6006,208.8756,11328.0
2019-04-30 15:35:00,220.3,220.41,220.27,220.36,12289.0,208.8945,208.9988,208.8661,208.9514,12289.0
2019-04-30 15:40:00,220.35,220.44,220.07,220.08,14488.0,208.942,209.0273,208.6765,208.6859,14488.0
2019-04-30 15:45:00,220.09,220.26,220.09,220.19,14354.0,208.6954,208.8566,208.6954,208.7902,14354.0
2019-04-30 15:50:00,220.21,220.29,220.13,220.28,34680.0,208.8092,208.8851,208.7333,208.8756,34680.0
2019-04-30 15:55:00,220.26,220.87,220.24,220.66,76401.0,208.8566,209.435,208.8377,209.2359,76401.0
2019-05-01 09:30:00,220.99,221.98,220.21,220.23,18697.0,209.5488,210.4876,208.8092,208.8282,18697.0
2019-05-01 09:35:00,220.52,220.52,219.84,220.43,12313.0,209.1032,209.1032,208.4584,209.0178,12313.0
2019-05-01 09:40:00,220.31,220.65,219.61,219.62,7444.0,208.904,209.2264,208.2403,208.2497,7444.0
2019-05-01 09:45:00,219.6,219.73,219.45,219.52,3405.0,208.2308,208.3541,208.0886,208.1549,3405.0
2019-05-01 09:50:00,219.54,220.11,219.54,220.03,6000.0,208.1739,208.7144,208.1739,208.6385,6000.0
2019-05-01 09:55:00,219.91,220.21,219.82,220.12,7774.0,208.5247,208.8092,208.4394,208.7239,7774.0
2019-05-01 10:00:00,219.76,220.39,219.76,220.15,10608.0,208.3825,208.9799,208.3825,208.7523,10608.0
2019-05-01 10:05:00,220.21,220.64,220.14,220.57,9662.0,208.8092,209.2169,208.7428,209.1506,9662.0
2019-05-01 10:10:00,220.69,220.76,220.63,220.69,16809.0,209.2644,209.3307,209.2075,209.2644,16809.0
2019-05-01 10:15:00,220.69,220.86,220.65,220.65,7636.0,209.2644,209.4256,209.2264,209.2264,7636.0
2019-05-01 10:20:00,220.65,220.92,220.65,220.92,3663.0,209.2264,209.4824,209.2264,209.4824,3663.0
2019-05-01 10:25:00,220.85,221.07,220.81,221.0,5200.0,209.4161,209.6247,209.3781,209.5583,5200.0
2019-05-01 10:30:00,220.95,221.04,220.81,220.82,9736.0,209.5109,209.5962,209.3781,209.3876,9736.0
2019-05-01 10:35:00,220.75,220.94,220.74,220.9,8000.0,209.3212,209.5014,209.3118,209.4635,8000.0
2019-05-01 10:40:00,220.86,220.91,220.67,220.7,10346.0,209.4256,209.473,209.2454,209.2738,10346.0
2019-05-01 10:45:00,220.66,220.91,220.66,220.91,5526.0,209.2359,209.473,209.2359,209.473,5526.0
2019-05-01 10:50:00,220.92,221.05,220.87,221.01,10218.0,209.4824,209.6057,209.435,209.5678,10218.0
2019-05-01 10:55:00,221.05,221.48,221.01,221.43,4620.0,209.6057,210.0135,209.5678,209.966,4620.0
2019-05-01 11:00:00,221.43,221.63,221.25,221.58,6585.0,209.966,210.1557,209.7954,210.1083,6585.0
2019-05-01 11:05:00,221.58,221.66,221.43,221.63,8023.0,210.1083,210.1841,209.966,210.1557,8023.0
2019-05-01 11:10:00,221.64,222.0,221.59,221.79,6700.0,210.1652,210.5065,210.1178,210.3074,6700.0
2019-05-01 11:15:00,221.75,221.81,221.3,221.34,30341.0,210.2695,210.3264,209.8428,209.8807,30341.0
2019-05-01 11:20:00,221.38,221.44,221.2,221.2,7765.0,209.9186,209.9755,209.7479,209.7479,7765.0
2019-05-01 11:25:00,221.21,221.37,221.11,221.26,5650.0,209.7574,209.9091,209.6626,209.8048,5650.0
2019-05-01 11:30:00,221.31,221.41,221.22,221.36,1551.0,209.8523,209.9471,209.7669,209.8997,1551.0
2019-05-01 11:35:00,221.37,221.77,221.36,221.71,9365.0,209.9091,210.2884,209.8997,210.2315,9365.0
2019-05-01 11:40:00,221.77,221.77,221.55,221.59,5942.0,210.2884,210.2884,210.0798,210.1178,5942.0
2019-05-01 11:45:00,221.55,221.62,221.48,221.55,3965.0,210.0798,210.1462,210.0135,210.0798,3965.0
2019-05-01 11:50:00,221.56,221.73,221.5,221.54,3720.0,210.0893,210.2505,210.0324,210.0703,3720.0
2019-05-01 11:55:00,221.5,221.5,221.39,221.44,1720.0,210.0324,210.0324,209.9281,209.9755,1720.0
2019-05-01 12:00:00,221.43,221.43,221.07,221.08,6538.0,209.966,209.966,209.6247,209.6342,6538.0
2019-05-01 12:05:00,221.08,221.08,220.94,220.99,6209.0,209.6342,209.6342,209.5014,209.5488,6209.0
2019-05-01 12:10:00,221.05,221.09,221.01,221.08,1675.0,209.6057,209.6436,209.5678,209.6342,1675.0
2019-05-01 12:15:00,221.05,221.15,221.03,221.11,3724.0,209.6057,209.7005,209.5868,209.6626,3724.0
2019-05-01 12:20:00,221.08,221.12,221.03,221.09,3700.0,209.6342,209.6721,209.5868,209.6436,3700.0
2019-05-01 12:25:00,221.12,221.31,221.09,221.31,3254.0,209.6721,209.8523,209.6436,209.8523,3254.0
2019-05-01 12:30:00,221.27,221.29,221.04,221.18,5306.0,209.8143,209.8333,209.5962,209.729,5306.0
2019-05-01 12:35:00,221.22,221.31,221.21,221.29,2327.0,209.7669,209.8523,209.7574,209.8333,2327.0
2019-05-01 12:40:00,221.23,221.27,220.8,221.01,6337.0,209.7764,209.8143,209.3687,209.5678,6337.0
2019-05-01 12:45:00,221.01,221.08,220.89,220.96,8179.0,209.5678,209.6342,209.454,209.5204,8179.0
2019-05-01 12:50:00,221.03,221.21,220.98,221.21,5408.0,209.5868,209.7574,209.5393,209.7574,5408.0
2019-05-01 12:55:00,221.24,221.44,221.24,221.43,4907.0,209.7859,209.9755,209.7859,209.966,4907.0
2019-05-01 13:00:00,221.43,221.73,221.33,221.62,9119.0,209.966,210.2505,209.8712,210.1462,9119.0
2019-05-01 13:05:00,221.62,221.62,221.47,221.6,3538.0,210.1462,210.1462,210.004,210.1272,3538.0
2019-05-01 13:10:00,221.57,221.6,221.19,221.48,7546.0,210.0988,210.1272,209.7385,210.0135,7546.0
2019-05-01 13:15:00,221.51,221.65,221.44,221.65,3209.0,210.0419,210.1747,209.9755,210.1747,3209.0
2019-05-01 13:20:00,221.57,221.65,221.55,221.57,3300.0,210.0988,210.1747,210.0798,210.0988,3300.0
2019-05-01 13:25:00,221.59,221.66,221.55,221.66,3523.0,210.1178,210.1841,210.0798,210.1841,3523.0
2019-05-01 13:30:00,221.6,221.65,221.54,221.54,4717.0,210.1272,210.1747,210.0703,210.0703,4717.0
2019-05-01 13:35:00,221.48,221.66,221.47,221.61,2400.0,210.0135,210.1841,210.004,210.1367,2400.0
2019-05-01 13:40:00,221.65,221.65,221.45,221.45,6670.0,210.1747,210.1747,209.985,209.985,6670.0
2019-05-01 13:45:00,221.41,221.41,221.1,221.1,42784.0,209.9471,209.9471,209.6531,209.6531,42784.0
2019-05-01 13:50:00,221.14,221.24,220.99,221.17,6639.0,209.6911,209.7859,209.5488,209.7195,6639.0
2019-05-01 13:55:00,221.14,221.17,220.96,221.11,4301.0,209.6911,209.7195,209.5204,209.6626,4301.0
2019-05-01 14:00:00,221.27,221.29,220.92,221.22,3956.0,209.8143,209.8333,209.4824,209.7669,3956.0
2019-05-01 14:05:00,221.4,221.62,221.35,221.55,4522.0,209.9376,210.1462,209.8902,210.0798,4522.0
2019-05-01 14:10:00,221.56,221.72,221.32,221.32,10515.0,210.0893,210.241,209.8617,209.8617,10515.0
2019-05-01 14:15:00,221.4,221.52,221.22,221.47,8675.0,209.9376,210.0514,209.7669,210.004,8675.0
2019-05-01 14:20:00,221.54,221.56,221.35,221.46,4391.0,210.0703,210.0893,209.8902,209.9945,4391.0
2019-05-01 14:25:00,221.42,221.49,221.05,221.05,4781.0,209.9566,210.0229,209.6057,209.6057,4781.0
2019-05-01 14:30:00,221.09,221.31,220.9,220.97,7816.0,209.6436,209.8523,209.4635,209.5299,7816.0
2019-05-01 14:35:00,220.97,221.21,220.76,220.79,7331.0,209.5299,209.7574,209.3307,209.3592,7331.0
2019-05-01 14:40:00,220.66,220.7,220.39,220.61,9722.0,209.2359,209.2738,208.9799,209.1885,9722.0
2019-05-01 14:45:00,220.69,220.69,220.46,220.5,7239.0,209.2644,209.2644,209.0463,209.0842,7239.0
2019-05-01 14:50:00,220.54,220.68,220.46,220.64,4400.0,209.1221,209.2549,209.0463,209.2169,4400.0
2019-05-01 14:55:00,220.66,220.67,220.43,220.45,4871.0,209.2359,209.2454,209.0178,209.0368,4871.0
2019-05-01 15:00:00,220.49,220.53,220.33,220.42,6653.0,209.0747,209.1126,208.923,209.0083,6653.0
2019-05-01 15:05:00,220.38,220.57,220.28,220.51,4822.0,208.9704,209.1506,208.8756,209.0937,4822.0
2019-05-01 15:10:00,220.55,220.64,220.26,220.56,13155.0,209.1316,209.2169,208.8566,209.1411,13155.0
2019-05-01 15:15:00,220.56,220.65,220.43,220.55,8024.0,209.1411,209.2264,209.0178,209.1316,8024.0
2019-05-01 15:20:00,220.55,220.55,220.13,220.13,10185.0,209.1316,209.1316,208.7333,208.7333,10185.0
2019-05-01 15:25:00,220.09,220.3,220.0,220.15,12953.0,208.6954,208.8945,208.6101,208.7523,12953.0
2019-05-01 15:30:00,220.15,220.15,219.75,219.75,15716.0,208.7523,208.7523,208.373,208.373,15716.0
2019-05-01 15:35:00,219.8,219.91,219.57,219.58,21006.0,208.4204,208.5247,208.2023,208.2118,21006.0
2019-05-01 15:40:00,219.58,219.62,219.41,219.59,20417.0,208.2118,208.2497,208.0506,208.2213,20417.0
2019-05-01 15:45:00,219.56,219.56,219.3,219.35,51107.0,208.1929,208.1929,207.9463,207.9937,51107.0
2019-05-01 15:50:00,219.39,219.52,219.31,219.38,31741.0,208.0317,208.1549,207.9558,208.0222,31741.0
2019-05-01 15:55:00,219.4,219.57,219.31,219.44,51452.0,208.0411,208.2023,207.9558,208.0791,51452.0
2019-05-02 09:30:00,215.99,216.0,212.74,214.41,54500.0,204.8077,204.8172,201.7259,203.3095,54500.0
2019-05-02 09:35:00,214.41,215.95,213.21,215.56,14144.0,203.3095,204.7698,202.1716,204.3999,14144.0
2019-05-02 09:40:00,215.53,218.0,215.44,218.0,44685.0,204.3715,206.7136,204.2862,206.7136,44685.0
2019-05-02 09:45:00,217.31,217.99,217.0,217.0,26745.0,206.0593,206.7041,205.7654,205.7654,26745.0
2019-05-02 09:50:00,217.01,217.16,216.17,216.38,30116.0,205.7749,205.9171,204.9784,205.1775,30116.0
2019-05-02 09:55:00,216.38,216.53,216.03,216.22,26165.0,205.1775,205.3197,204.8456,205.0258,26165.0
2019-05-02 10:00:00,216.36,217.64,216.25,217.36,15221.0,205.1585,206.3723,205.0542,206.1068,15221.0
2019-05-02 10:05:00,217.42,218.48,217.41,218.17,8556.0,206.1636,207.1688,206.1542,206.8748,8556.0
2019-05-02 10:10:00,218.37,218.76,217.23,218.59,17252.0,207.0645,207.4343,205.9835,207.2731,17252.0
2019-05-02 10:15:00,218.74,219.81,218.54,218.55,22662.0,207.4153,208.4299,207.2257,207.2351,22662.0
2019-05-02 10:20:00,218.42,218.49,218.06,218.15,7934.0,207.1119,207.1783,206.7705,206.8559,7934.0
2019-05-02 10:25:00,218.22,218.71,218.2,218.27,12526.0,206.9222,207.3869,206.9033,206.9696,12526.0
2019-05-02 10:30:00,218.29,218.75,218.2,218.73,19324.0,206.9886,207.4248,206.9033,207.4058,19324.0
2019-05-02 10:35:00,218.73,219.2,218.58,219.01,18230.0,207.4058,207.8515,207.2636,207.6713,18230.0
2019-05-02 10:40:00,219.18,219.18,218.57,218.74,10718.0,207.8325,207.8325,207.2541,207.4153,10718.0
2019-05-02 10:45:00,218.78,218.87,218.51,218.62,9683.0,207.4532,207.5386,207.1972,207.3015,9683.0
2019-05-02 10:50:00,218.75,218.75,217.78,217.78,16050.0,207.4248,207.4248,206.505,206.505,16050.0
2019-05-02 10:55:00,217.67,218.19,216.95,216.95,21500.0,206.4007,206.8938,205.718,205.718,21500.0
2019-05-02 11:00:00,216.96,218.2,216.9,218.03,18848.0,205.7275,206.9033,205.6706,206.7421,18848.0
2019-05-02 11:05:00,217.91,218.23,217.49,217.49,9697.0,206.6283,206.9317,206.23,206.23,9697.0
2019-05-02 11:10:00,217.5,217.5,217.15,217.24,9500.0,206.2395,206.2395,205.9076,205.993,9500.0
2019-05-02 11:15:00,217.26,217.26,216.33,216.53,11807.0,206.0119,206.0119,205.1301,205.3197,11807.0
2019-05-02 11:20:00,216.64,216.75,215.91,215.92,6885.0,205.424,205.5283,204.7318,204.7413,6885.0
2019-05-02 11:25:00,215.92,216.81,215.9,216.44,13109.0,204.7413,205.5852,204.7223,205.2344,13109.0
2019-05-02 11:30:00,216.64,216.89,216.64,216.85,5800.0,205.424,205.6611,205.424,205.6232,5800.0
2019-05-02 11:35:00,216.85,217.45,216.85,216.99,6904.0,205.6232,206.1921,205.6232,205.7559,6904.0
2019-05-02 11:40:00,216.96,217.22,216.62,216.62,7968.0,205.7275,205.974,205.4051,205.4051,7968.0
2019-05-02 11:45:00,216.45,216.47,215.86,216.39,7500.0,205.2439,205.2628,204.6844,205.187,7500.0
2019-05-02 11:50:00,216.41,216.41,215.81,216.0,6836.0,205.2059,205.2059,204.637,204.8172,6836.0
2019-05-02 11:55:00,215.99,216.32,215.9,216.22,6945.0,204.8077,205.1206,204.7223,205.0258,6945.0
2019-05-02 12:00:00,216.29,216.46,216.02,216.19,5977.0,205.0922,205.2534,204.8361,204.9973,5977.0
2019-05-02 12:05:00,216.31,216.77,216.2,216.77,4800.0,205.1111,205.5473,205.0068,205.5473,4800.0
2019-05-02 12:10:00,216.8,217.1,216.7,216.81,10107.0,205.5757,205.8602,205.4809,205.5852,10107.0
2019-05-02 12:15:00,216.9,217.17,216.84,217.17,9487.0,205.6706,205.9266,205.6137,205.9266,9487.0
2019-05-02 12:20:00,217.24,217.26,216.89,216.99,10330.0,205.993,206.0119,205.6611,205.7559,10330.0
2019-05-02 12:25:00,217.02,217.12,216.84,216.93,5280.0,205.7844,205.8792,205.6137,205.699,5280.0
2019-05-02 12:30:00,217.0,217.39,216.99,217.38,6328.0,205.7654,206.1352,205.7559,206.1257,6328.0
2019-05-02 12:35:00,217.41,217.5,217.23,217.23,6995.0,206.1542,206.2395,205.9835,205.9835,6995.0
2019-05-02 12:40:00,217.27,217.27,216.75,216.75,5807.0,206.0214,206.0214,205.5283,205.5283,5807.0
2019-05-02 12:45:00,216.65,217.11,216.64,216.94,7112.0,205.4335,205.8697,205.424,205.7085,7112.0
2019-05-02 12:50:00,216.9,216.95,216.27,216.67,7500.0,205.6706,205.718,205.0732,205.4525,7500.0
2019-05-02 12:55:00,216.63,216.65,216.18,216.33,5810.0,205.4145,205.4335,204.9878,205.1301,5810.0
2019-05-02 13:00:00,216.33,216.58,215.99,216.17,6542.0,205.1301,205.3671,204.8077,204.9784,6542.0
2019-05-02 13:05:00,216.23,216.34,215.94,216.33,7100.0,205.0353,205.1396,204.7603,205.1301,7100.0
2019-05-02 13:10:00,216.28,216.72,216.28,216.58,9002.0,205.0827,205.4999,205.0827,205.3671,9002.0
2019-05-02 13:15:00,216.5,216.69,216.22,216.43,8100.0,205.2913,205.4714,205.0258,205.2249,8100.0
2019-05-02 13:20:00,216.6,216.63,216.27,216.43,3000.0,205.3861,205.4145,205.0732,205.2249,3000.0
2019-05-02 13:25:00,216.35,216.74,216.35,216.5,5690.0,205.149,205.5189,205.149,205.2913,5690.0
2019-05-02 13:30:00,216.53,216.54,216.07,216.27,5786.0,205.3197,205.3292,204.8835,205.0732,5786.0
2019-05-02 13:35:00,216.25,216.79,216.25,216.71,4300.0,205.0542,205.5663,205.0542,205.4904,4300.0
2019-05-02 13:40:00,216.71,216.94,216.71,216.92,2505.0,205.4904,205.7085,205.4904,205.6895,2505.0
2019-05-02 13:45:00,216.84,216.84,216.52,216.52,5520.0,205.6137,205.6137,205.3102,205.3102,5520.0
2019-05-02 13:50:00,216.66,216.91,216.66,216.81,4506.0,205.443,205.6801,205.443,205.5852,4506.0
2019-05-02 13:55:00,216.83,217.02,216.76,216.89,7821.0,205.6042,205.7844,205.5378,205.6611,7821.0
2019-05-02 14:00:00,216.91,217.32,216.83,217.32,7466.0,205.6801,206.0688,205.6042,206.0688,7466.0
2019-05-02 14:05:00,217.47,217.48,216.9,216.97,9539.0,206.2111,206.2205,205.6706,205.7369,9539.0
2019-05-02 14:10:00,217.03,217.42,217.02,217.35,5234.0,205.7938,206.1636,205.7844,206.0973,5234.0
2019-05-02 14:15:00,217.48,217.65,217.33,217.33,9156.0,206.2205,206.3817,206.0783,206.0783,9156.0
2019-05-02 14:20:00,217.29,217.36,217.07,217.07,9752.0,206.0404,206.1068,205.8318,205.8318,9752.0
2019-05-02 14:25:00,217.07,217.16,216.93,216.98,8685.0,205.8318,205.9171,205.699,205.7464,8685.0
2019-05-02 14:30:00,217.05,217.23,217.0,217.0,4100.0,205.8128,205.9835,205.7654,205.7654,4100.0
2019-05-02 14:35:00,217.0,217.03,216.77,216.85,6991.0,205.7654,205.7938,205.5473,205.6232,6991.0
2019-05-02 14:40:00,216.85,216.98,216.78,216.97,9548.0,205.6232,205.7464,205.5568,205.7369,9548.0
2019-05-02 14:45:00,216.94,216.94,216.28,216.38,9687.0,205.7085,205.7085,205.0827,205.1775,9687.0
2019-05-02 14:50:00,216.42,216.59,216.31,216.49,9100.0,205.2154,205.3766,205.1111,205.2818,9100.0
2019-05-02 14:55:00,216.55,216.79,216.48,216.71,12224.0,205.3387,205.5663,205.2723,205.4904,12224.0
2019-05-02 15:00:00,216.72,216.78,216.39,216.44,11301.0,205.4999,205.5568,205.187,205.2344,11301.0
2019-05-02 15:05:00,216.43,216.69,216.43,216.67,8697.0,205.2249,205.4714,205.2249,205.4525,8697.0
2019-05-02 15:10:00,216.61,216.78,216.6,216.71,10159.0,205.3956,205.5568,205.3861,205.4904,10159.0
2019-05-02 15:15:00,216.66,216.86,216.54,216.62,12626.0,205.443,205.6326,205.3292,205.4051,12626.0
2019-05-02 15:20:00,216.62,216.69,216.58,216.67,11000.0,205.4051,205.4714,205.3671,205.4525,11000.0
2019-05-02 15:25:00,216.62,216.81,216.54,216.54,10572.0,205.4051,205.5852,205.3292,205.3292,10572.0
2019-05-02 15:30:00,216.53,216.77,216.35,216.55,14660.0,205.3197,205.5473,205.149,205.3387,14660.0
2019-05-02 15:35:00,216.5,216.54,216.18,216.51,11255.0,205.2913,205.3292,204.9878,205.3008,11255.0
2019-05-02 15:40:00,216.44,216.56,216.06,216.51,19057.0,205.2344,205.3482,204.8741,205.3008,19057.0
2019-05-02 15:45:00,216.52,216.83,216.38,216.83,20280.0,205.3102,205.6042,205.1775,205.6042,20280.0
2019-05-02 15:50:00,216.74,217.14,216.74,217.02,28522.0,205.5189,205.8981,205.5189,205.7844,28522.0
2019-05-02 15:55:00,217.03,217.21,216.78,217.14,73329.0,205.7938,205.9645,205.5568,205.8981,73329.0
2019-05-03 09:30:00,217.03,218.27,216.47,217.78,21490.0,205.7938,206.9696,205.2628,206.505,21490.0
2019-05-03 09:35:00,217.82,218.03,217.65,217.69,3305.0,206.5429,206.7421,206.3817,206.4197,3305.0
2019-05-03 09:40:00,217.63,217.8,217.0,217.17,5969.0,206.3628,206.524,205.7654,205.9266,5969.0
2019-05-03 09:45:00,216.75,217.25,216.48,216.94,3624.0,205.5283,206.0024,205.2723,205.7085,3624.0
2019-05-03 09:50:00,216.89,217.97,216.89,217.77,8913.0,205.6611,206.6852,205.6611,206.4955,8913.0
2019-05-03 09:55:00,217.88,218.48,217.77,218.48,6440.0,206.5998,207.1688,206.4955,207.1688,6440.0
2019-05-03 10:00:00,218.41,218.61,217.88,218.2,21593.0,207.1024,207.292,206.5998,206.9033,21593.0
2019-05-03 10:05:00,218.17,218.23,217.79,217.79,10239.0,206.8748,206.9317,206.5145,206.5145,10239.0
2019-05-03 10:10:00,217.89,217.89,217.29,217.3,14334.0,206.6093,206.6093,206.0404,206.0499,14334.0
2019-05-03 10:15:00,217.43,217.84,217.3,217.3,5400.0,206.1731,206.5619,206.0499,206.0499,5400.0
2019-05-03 10:20:00,217.35,217.51,216.87,216.87,6922.0,206.0973,206.249,205.6421,205.6421,6922.0
2019-05-03 10:25:00,216.93,217.02,216.62,217.02,4800.0,205.699,205.7844,205.4051,205.7844,4800.0
2019-05-03 10:30:00,217.11,217.34,216.93,216.93,6100.0,205.8697,206.0878,205.699,205.699,6100.0
2019-05-03 10:35:00,216.99,217.27,216.87,217.15,11277.0,205.7559,206.0214,205.6421,205.9076,11277.0
2019-05-03 10:40:00,217.09,217.61,217.09,217.55,3131.0,205.8507,206.3438,205.8507,206.2869,3131.0
2019-05-03 10:45:00,217.59,218.17,217.59,218.17,8280.0,206.3248,206.8748,206.3248,206.8748,8280.0
2019-05-03 10:50:00,218.14,218.32,217.89,217.9,9652.0,206.8464,207.0171,206.6093,206.6188,9652.0
2019-05-03 10:55:00,217.83,218.07,217.83,217.93,4541.0,206.5524,206.78,206.5524,206.6472,4541.0
2019-05-03 11:00:00,217.87,217.87,217.59,217.67,8950.0,206.5904,206.5904,206.3248,206.4007,8950.0
2019-05-03 11:05:00,217.64,217.97,217.64,217.85,14292.0,206.3723,206.6852,206.3723,206.5714,14292.0
2019-05-03 11:10:00,217.79,217.9,217.39,217.83,10255.0,206.5145,206.6188,206.1352,206.5524,10255.0
2019-05-03 11:15:00,217.91,217.99,217.6,217.6,3300.0,206.6283,206.7041,206.3343,206.3343,3300.0
2019-05-03 11:20:00,217.55,217.6,216.98,217.0,11867.0,206.2869,206.3343,205.7464,205.7654,11867.0
2019-05-03 11:25:00,217.06,217.2,216.99,217.08,2844.0,205.8223,205.955,205.7559,205.8413,2844.0
2019-05-03 11:30:00,217.23,217.41,216.95,216.95,8999.0,205.9835,206.1542,205.718,205.718,8999.0
2019-05-03 11:35:00,216.95,216.97,216.74,216.8,5400.0,205.718,205.7369,205.5189,205.5757,5400.0
2019-05-03 11:40:00,216.77,216.9,216.56,216.56,3045.0,205.5473,205.6706,205.3482,205.3482,3045.0
2019-05-03 11:45:00,216.68,216.75,216.42,216.5,5832.0,205.462,205.5283,205.2154,205.2913,5832.0
2019-05-03 11:50:00,216.42,216.95,216.42,216.86,4700.0,205.2154,205.718,205.2154,205.6326,4700.0
2019-05-03 11:55:00,216.78,217.03,216.7,217.03,4147.0,205.5568,205.7938,205.4809,205.7938,4147.0
2019-05-03 12:00:00,216.98,217.04,216.81,216.87,7021.0,205.7464,205.8033,205.5852,205.6421,7021.0
2019-05-03 12:05:00,216.93,217.35,216.83,217.31,4000.0,205.699,206.0973,205.6042,206.0593,4000.0
2019-05-03 12:10:00,217.38,217.38,217.0,217.08,11606.0,206.1257,206.1257,205.7654,205.8413,11606.0
2019-05-03 12:15:00,217.04,217.08,216.66,216.73,11292.0,205.8033,205.8413,205.443,205.5094,11292.0
2019-05-03 12:20:00,216.72,217.14,216.69,216.98,10793.0,205.4999,205.8981,205.4714,205.7464,10793.0
2019-05-03 12:25:00,216.96,217.23,216.91,217.1,2217.0,205.7275,205.9835,205.6801,205.8602,2217.0
2019-05-03 12:30:00,217.16,217.23,216.97,216.97,6108.0,205.9171,205.9835,205.7369,205.7369,6108.0
2019-05-03 12:35:00,216.96,216.96,216.54,216.62,6200.0,205.7275,205.7275,205.3292,205.4051,6200.0
2019-05-03 12:40:00,216.52,216.52,216.28,216.52,5050.0,205.3102,205.3102,205.0827,205.3102,5050.0
2019-05-03 12:45:00,216.53,216.66,216.49,216.5,3228.0,205.3197,205.443,205.2818,205.2913,3228.0
2019-05-03 12:50:00,216.55,216.85,216.5,216.67,4800.0,205.3387,205.6232,205.2913,205.4525,4800.0
2019-05-03 12:55:00,216.7,216.7,216.15,216.23,5900.0,205.4809,205.4809,204.9594,205.0353,5900.0
2019-05-03 13:00:00,216.31,216.35,216.12,216.13,5052.0,205.1111,205.149,204.931,204.9404,5052.0
2019-05-03 13:05:00,216.02,216.17,216.0,216.11,4900.0,204.8361,204.9784,204.8172,204.9215,4900.0
2019-05-03 13:10:00,216.2,216.35,216.13,216.3,3774.0,205.0068,205.149,204.9404,205.1016,3774.0
2019-05-03 13:15:00,216.3,216.6,216.3,216.53,4543.0,205.1016,205.3861,205.1016,205.3197,4543.0
2019-05-03 13:20:00,216.51,216.52,216.07,216.07,7409.0,205.3008,205.3102,204.8835,204.8835,7409.0
2019-05-03 13:25:00,216.05,216.19,215.9,216.17,16975.0,204.8646,204.9973,204.7223,204.9784,16975.0
2019-05-03 13:30:00,216.17,216.44,216.11,216.44,3314.0,204.9784,205.2344,204.9215,205.2344,3314.0
2019-05-03 13:35:00,216.41,216.48,216.3,216.4,3500.0,205.2059,205.2723,205.1016,205.1965,3500.0
2019-05-03 13:40:00,216.33,216.34,216.02,216.08,17286.0,205.1301,205.1396,204.8361,204.893,17286.0
2019-05-03 13:45:00,216.08,216.45,215.95,216.4,7812.0,204.893,205.2439,204.7698,205.1965,7812.0
2019-05-03 13:50:00,216.36,216.52,216.24,216.3,7009.0,205.1585,205.3102,205.0447,205.1016,7009.0
2019-05-03 13:55:00,216.3,216.42,216.03,216.23,10788.0,205.1016,205.2154,204.8456,205.0353,10788.0
2019-05-03 14:00:00,216.27,216.44,216.21,216.24,5044.0,205.0732,205.2344,205.0163,205.0447,5044.0
2019-05-03 14:05:00,216.23,216.5,216.2,216.44,6457.0,205.0353,205.2913,205.0068,205.2344,6457.0
2019-05-03 14:10:00,216.42,216.42,215.95,216.05,16191.0,205.2154,205.2154,204.7698,204.8646,16191.0
2019-05-03 14:15:00,216.02,216.02,215.42,215.54,16605.0,204.8361,204.8361,204.2672,204.381,16605.0
2019-05-03 14:20:00,215.51,215.76,215.44,215.47,16686.0,204.3525,204.5896,204.2862,204.3146,16686.0
2019-05-03 14:25:00,215.54,216.14,215.43,216.14,19878.0,204.381,204.9499,204.2767,204.9499,19878.0
2019-05-03 14:30:00,216.14,216.23,215.81,216.17,14618.0,204.9499,205.0353,204.637,204.9784,14618.0
2019-05-03 14:35:00,216.21,216.24,215.97,216.2,10358.0,205.0163,205.0447,204.7887,205.0068,10358.0
2019-05-03 14:40:00,216.26,216.33,216.17,216.26,5300.0,205.0637,205.1301,204.9784,205.0637,5300.0
2019-05-03 14:45:00,216.31,216.52,216.3,216.5,10439.0,205.1111,205.3102,205.1016,205.2913,10439.0
2019-05-03 14:50:00,216.42,216.53,216.29,216.4,6036.0,205.2154,205.3197,205.0922,205.1965,6036.0
2019-05-03 14:55:00,216.35,216.56,216.35,216.46,5300.0,205.149,205.3482,205.149,205.2534,5300.0
2019-05-03 15:00:00,216.41,216.47,216.3,216.41,12000.0,205.2059,205.2628,205.1016,205.2059,12000.0
2019-05-03 15:05:00,216.49,216.72,216.45,216.57,6794.0,205.2818,205.4999,205.2439,205.3577,6794.0
2019-05-03 15:10:00,216.57,216.81,216.53,216.81,6367.0,205.3577,205.5852,205.3197,205.5852,6367.0
2019-05-03 15:15:00,216.84,216.86,216.73,216.77,8065.0,205.6137,205.6326,205.5094,205.5473,8065.0
2019-05-03 15:20:00,216.78,217.0,216.72,217.0,7933.0,205.5568,205.7654,205.4999,205.7654,7933.0
2019-05-03 15:25:00,217.03,217.35,217.02,217.31,12625.0,205.7938,206.0973,205.7844,206.0593,12625.0
2019-05-03 15:30:00,217.28,217.31,217.01,217.14,8200.0,206.0309,206.0593,205.7749,205.8981,8200.0
2019-05-03 15:35:00,217.19,217.37,217.05,217.3,11563.0,205.9456,206.1162,205.8128,206.0499,11563.0
2019-05-03 15:40:00,217.3,217.48,217.17,217.45,14191.0,206.0499,206.2205,205.9266,206.1921,14191.0
2019-05-03 15:45:00,217.46,217.77,217.4,217.55,20679.0,206.2016,206.4955,206.1447,206.2869,20679.0
2019-05-03 15:50:00,217.57,217.87,217.57,217.68,20666.0,206.3059,206.5904,206.3059,206.4102,20666.0
2019-05-03 15:55:00,217.73,217.94,217.62,217.81,62733.0,206.4576,206.6567,206.3533,206.5335,62733.0
2019-05-06 09:30:00,214.44,214.64,213.59,214.05,17193.0,203.3379,203.5276,202.5319,202.9681,17193.0
2019-05-06 09:35:00,214.1,215.5,213.89,215.28,9010.0,203.0155,204.3431,202.8164,204.1344,9010.0
2019-05-06 09:40:00,215.37,216.02,215.19,216.0,9705.0,204.2198,204.8361,204.0491,204.8172,9705.0
2019-05-06 09:45:00,216.1,217.65,216.04,217.26,35415.0,204.912,206.3817,204.8551,206.0119,35415.0
2019-05-06 09:50:00,217.15,217.15,216.79,216.94,13727.0,205.9076,205.9076,205.5663,205.7085,13727.0
2019-05-06 09:55:00,216.93,217.0,216.51,216.51,9198.0,205.699,205.7654,205.3008,205.3008,9198.0
2019-05-06 10:00:00,216.49,216.53,216.17,216.38,5528.0,205.2818,205.3197,204.9784,205.1775,5528.0
2019-05-06 10:05:00,216.37,216.47,216.11,216.2,7123.0,205.168,205.2628,204.9215,205.0068,7123.0
2019-05-06 10:10:00,216.16,216.45,215.97,216.32,7106.0,204.9689,205.2439,204.7887,205.1206,7106.0
2019-05-06 10:15:00,216.34,216.47,216.24,216.24,2800.0,205.1396,205.2628,205.0447,205.0447,2800.0
2019-05-06 10:20:00,216.16,216.49,216.09,216.36,3396.0,204.9689,205.2818,204.9025,205.1585,3396.0
2019-05-06 10:25:00,216.39,216.48,215.84,216.12,4600.0,205.187,205.2723,204.6654,204.931,4600.0
2019-05-06 10:30:00,216.07,216.19,215.84,216.03,4700.0,204.8835,204.9973,204.6654,204.8456,4700.0
2019-05-06 10:35:00,216.03,216.05,215.73,216.05,6539.0,204.8456,204.8646,204.5611,204.8646,6539.0
2019-05-06 10:40:00,216.06,216.4,216.0,216.26,9926.0,204.8741,205.1965,204.8172,205.0637,9926.0
2019-05-06 10:45:00,216.5,217.12,216.44,217.12,13625.0,205.2913,205.8792,205.2344,205.8792,13625.0
2019-05-06 10:50:00,217.0,217.14,216.77,216.91,9789.0,205.7654,205.8981,205.5473,205.6801,9789.0
2019-05-06 10:55:00,216.91,217.2,216.81,216.97,8215.0,205.6801,205.955,205.5852,205.7369,8215.0
2019-05-06 11:00:00,216.96,217.06,216.78,216.9,6539.0,205.7275,205.8223,205.5568,205.6706,6539.0
2019-05-06 11:05:00,216.98,217.15,216.95,217.13,5802.0,205.7464,205.9076,205.718,205.8887,5802.0
2019-05-06 11:10:00,217.28,217.56,217.14,217.46,7019.0,206.0309,206.2964,205.8981,206.2016,7019.0
2019-05-06 11:15:00,217.39,217.71,217.29,217.71,3935.0,206.1352,206.4386,206.0404,206.4386,3935.0
2019-05-06 11:20:00,217.72,217.99,217.66,217.71,7181.0,206.4481,206.7041,206.3912,206.4386,7181.0
2019-05-06 11:25:00,217.73,217.91,217.61,217.9,2600.0,206.4576,206.6283,206.3438,206.6188,2600.0
2019-05-06 11:30:00,217.84,217.85,217.14,217.28,5230.0,206.5619,206.5714,205.8981,206.0309,5230.0
2019-05-06 11:35:00,217.23,217.34,217.15,217.24,2999.0,205.9835,206.0878,205.9076,205.993,2999.0
2019-05-06 11:40:00,217.25,217.6,217.25,217.38,4811.0,206.0024,206.3343,206.0024,206.1257,4811.0
2019-05-06 11:45:00,217.46,217.76,217.39,217.39,4400.0,206.2016,206.486,206.1352,206.1352,4400.0
2019-05-06 11:50:00,217.51,217.51,217.13,217.13,5500.0,206.249,206.249,205.8887,205.8887,5500.0
2019-05-06 11:55:00,217.13,217.28,217.01,217.1,2400.0,205.8887,206.0309,205.7749,205.8602,2400.0
2019-05-06 12:00:00,217.15,217.24,216.96,217.2,5400.0,205.9076,205.993,205.7275,205.955,5400.0
2019-05-06 12:05:00,217.23,217.47,217.13,217.44,3500.0,205.9835,206.2111,205.8887,206.1826,3500.0
2019-05-06 12:10:00,217.42,217.67,217.32,217.67,4008.0,206.1636,206.4007,206.0688,206.4007,4008.0
2019-05-06 12:15:00,217.68,217.76,217.5,217.5,7667.0,206.4102,206.486,206.2395,206.2395,7667.0
2019-05-06 12:20:00,217.56,217.8,217.51,217.8,4318.0,206.2964,206.524,206.249,206.524,4318.0
2019-05-06 12:25:00,217.8,217.84,217.58,217.58,4640.0,206.524,206.5619,206.3154,206.3154,4640.0
2019-05-06 12:30:00,217.66,217.74,217.56,217.63,4619.0,206.3912,206.4671,206.2964,206.3628,4619.0
2019-05-06 12:35:00,217.69,218.19,217.64,218.18,4229.0,206.4197,206.8938,206.3723,206.8843,4229.0
2019-05-06 12:40:00,218.22,218.77,218.19,218.38,8987.0,206.9222,207.4438,206.8938,207.0739,8987.0
2019-05-06 12:45:00,218.44,218.44,218.02,218.14,4507.0,207.1308,207.1308,206.7326,206.8464,4507.0
2019-05-06 12:50:00,218.08,218.18,217.9,218.07,5572.0,206.7895,206.8843,206.6188,206.78,5572.0
2019-05-06 12:55:00,218.02,218.13,217.95,217.98,1800.0,206.7326,206.8369,206.6662,206.6947,1800.0
2019-05-06 13:00:00,218.02,218.16,217.82,218.1,2700.0,206.7326,206.8653,206.5429,206.8084,2700.0
2019-05-06 13:05:00,218.15,218.36,218.14,218.27,3000.0,206.8559,207.055,206.8464,206.9696,3000.0
2019-05-06 13:10:00,218.32,218.43,218.21,218.31,7300.0,207.0171,207.1214,206.9127,207.0076,7300.0
2019-05-06 13:15:00,218.26,218.48,218.25,218.44,5726.0,206.9602,207.1688,206.9507,207.1308,5726.0
2019-05-06 13:20:00,218.46,218.6,218.46,218.6,1500.0,207.1498,207.2826,207.1498,207.2826,1500.0
2019-05-06 13:25:00,218.62,218.81,218.62,218.78,3041.0,207.3015,207.4817,207.3015,207.4532,3041.0
2019-05-06 13:30:00,218.74,218.97,218.73,218.97,4306.0,207.4153,207.6334,207.4058,207.6334,4306.0
2019-05-06 13:35:00,218.96,219.0,218.89,219.0,3026.0,207.6239,207.6618,207.5575,207.6618,3026.0
2019-05-06 13:40:00,219.03,219.16,218.95,219.06,4324.0,207.6903,207.8136,207.6144,207.7187,4324.0
2019-05-06 13:45:00,218.99,219.07,218.84,219.07,11728.0,207.6524,207.7282,207.5101,207.7282,11728.0
2019-05-06 13:50:00,219.08,219.11,219.0,219.11,1000.0,207.7377,207.7662,207.6618,207.7662,1000.0
2019-05-06 13:55:00,219.11,219.11,218.84,218.94,3805.0,207.7662,207.7662,207.5101,207.605,3805.0
2019-05-06 14:00:00,218.92,219.12,218.91,219.12,4500.0,207.586,207.7756,207.5765,207.7756,4500.0
2019-05-06 14:05:00,219.03,219.18,218.95,218.95,2600.0,207.6903,207.8325,207.6144,207.6144,2600.0
2019-05-06 14:10:00,218.88,219.1,218.88,218.97,4400.0,207.5481,207.7567,207.5481,207.6334,4400.0
2019-05-06 14:15:00,219.0,219.2,218.92,219.17,5734.0,207.6618,207.8515,207.586,207.823,5734.0
2019-05-06 14:20:00,219.11,219.19,218.82,218.83,2549.0,207.7662,207.842,207.4912,207.5006,2549.0
2019-05-06 14:25:00,218.89,219.12,218.89,219.05,4500.0,207.5575,207.7756,207.5575,207.7093,4500.0
2019-05-06 14:30:00,219.08,219.28,219.08,219.22,2600.0,207.7377,207.9274,207.7377,207.8705,2600.0
2019-05-06 14:35:00,219.21,219.37,219.21,219.33,2400.0,207.861,208.0127,207.861,207.9748,2400.0
2019-05-06 14:40:00,219.27,219.44,219.27,219.43,3125.0,207.9179,208.0791,207.9179,208.0696,3125.0
2019-05-06 14:45:00,219.43,219.5,219.28,219.5,3432.0,208.0696,208.136,207.9274,208.136,3432.0
2019-05-06 14:50:00,219.49,219.65,219.39,219.49,5757.0,208.1265,208.2782,208.0317,208.1265,5757.0
2019-05-06 14:55:00,219.45,219.59,219.45,219.5,5400.0,208.0886,208.2213,208.0886,208.136,5400.0
2019-05-06 15:00:00,219.51,219.57,219.25,219.31,5950.0,208.1454,208.2023,207.8989,207.9558,5950.0
2019-05-06 15:05:00,219.31,219.48,219.3,219.48,5300.0,207.9558,208.117,207.9463,208.117,5300.0
2019-05-06 15:10:00,219.46,219.51,219.22,219.22,4471.0,208.098,208.1454,207.8705,207.8705,4471.0
2019-05-06 15:15:00,219.29,219.41,219.24,219.27,6948.0,207.9368,208.0506,207.8894,207.9179,6948.0
2019-05-06 15:20:00,219.23,219.79,219.2,219.69,26243.0,207.8799,208.4109,207.8515,208.3161,26243.0
2019-05-06 15:25:00,219.67,220.0,219.67,219.89,5767.0,208.2972,208.6101,208.2972,208.5058,5767.0
2019-05-06 15:30:00,219.88,219.9,219.71,219.9,7250.0,208.4963,208.5153,208.3351,208.5153,7250.0
2019-05-06 15:35:00,219.92,220.01,219.87,220.01,10499.0,208.5342,208.6196,208.4868,208.6196,10499.0
2019-05-06 15:40:00,219.99,220.01,219.85,219.89,13765.0,208.6006,208.6196,208.4678,208.5058,13765.0
2019-05-06 15:45:00,219.87,219.91,219.71,219.91,23982.0,208.4868,208.5247,208.3351,208.5247,23982.0
2019-05-06 15:50:00,219.94,220.04,219.74,219.79,19423.0,208.5532,208.648,208.3635,208.4109,19423.0
2019-05-06 15:55:00,219.78,219.96,219.51,219.67,63193.0,208.4015,208.5721,208.1454,208.2972,63193.0
2019-05-07 09:30:00,217.57,217.57,215.86,216.18,28775.0,206.3059,206.3059,204.6844,204.9878,28775.0
2019-05-07 09:35:00,216.45,217.54,216.45,217.26,9570.0,205.2439,206.2774,205.2439,206.0119,9570.0
2019-05-07 09:40:00,217.36,217.38,216.67,216.68,7600.0,206.1068,206.1257,205.4525,205.462,7600.0
2019-05-07 09:45:00,216.98,217.09,216.6,216.73,10538.0,205.7464,205.8507,205.3861,205.5094,10538.0
2019-05-07 09:50:00,216.63,216.64,215.99,216.59,10232.0,205.4145,205.424,204.8077,205.3766,10232.0
2019-05-07 09:55:00,216.49,217.23,216.37,216.78,10063.0,205.2818,205.9835,205.168,205.5568,10063.0
2019-05-07 10:00:00,216.87,217.23,216.75,217.22,15608.0,205.6421,205.9835,205.5283,205.974,15608.0
2019-05-07 10:05:00,217.14,217.48,216.99,217.42,14778.0,205.8981,206.2205,205.7559,206.1636,14778.0
2019-05-07 10:10:00,217.28,217.49,216.57,216.58,15050.0,206.0309,206.23,205.3577,205.3671,15050.0
2019-05-07 10:15:00,216.58,216.76,216.06,216.69,12393.0,205.3671,205.5378,204.8741,205.4714,12393.0
2019-05-07 10:20:00,216.73,217.05,216.72,216.97,5441.0,205.5094,205.8128,205.4999,205.7369,5441.0
2019-05-07 10:25:00,216.95,217.35,216.83,217.35,5054.0,205.718,206.0973,205.6042,206.0973,5054.0
2019-05-07 10:30:00,217.38,217.38,216.61,216.64,6500.0,206.1257,206.1257,205.3956,205.424,6500.0
2019-05-07 10:35:00,216.64,216.73,216.14,216.25,9812.0,205.424,205.5094,204.9499,205.0542,9812.0
2019-05-07 10:40:00,216.22,216.26,215.72,215.79,5700.0,205.0258,205.0637,204.5517,204.618,5700.0
2019-05-07 10:45:00,215.79,216.25,215.57,215.58,4783.0,204.618,205.0542,204.4094,204.4189,4783.0
2019-05-07 10:50:00,215.66,215.75,214.91,215.2,6015.0,204.4948,204.5801,203.7836,204.0586,6015.0
2019-05-07 10:55:00,215.06,215.42,215.05,215.28,5500.0,203.9258,204.2672,203.9163,204.1344,5500.0
2019-05-07 11:00:00,215.17,215.17,214.53,214.65,6389.0,204.0301,204.0301,203.4233,203.5371,6389.0
2019-05-07 11:05:00,214.64,215.3,214.54,215.24,6300.0,203.5276,204.1534,203.4328,204.0965,6300.0
2019-05-07 11:10:00,215.22,215.3,214.98,215.3,6603.0,204.0775,204.1534,203.85,204.1534,6603.0
2019-05-07 11:15:00,215.31,215.31,214.78,215.08,6723.0,204.1629,204.1629,203.6603,203.9448,6723.0
2019-05-07 11:20:00,214.99,215.0,214.61,214.66,4850.0,203.8595,203.8689,203.4991,203.5465,4850.0
2019-05-07 11:25:00,214.72,214.92,214.36,214.85,8781.0,203.6034,203.7931,203.2621,203.7267,8781.0
2019-05-07 11:30:00,214.92,215.15,214.78,214.89,4900.0,203.7931,204.0112,203.6603,203.7646,4900.0
2019-05-07 11:35:00,214.82,214.84,214.4,214.73,7964.0,203.6983,203.7172,203.3,203.6129,7964.0
2019-05-07 11:40:00,214.65,214.88,214.22,214.41,6850.0,203.5371,203.7552,203.1293,203.3095,6850.0
2019-05-07 11:45:00,214.26,214.82,214.22,214.62,8129.0,203.1672,203.6983,203.1293,203.5086,8129.0
2019-05-07 11:50:00,214.62,214.67,214.15,214.18,8200.0,203.5086,203.556,203.0629,203.0914,8200.0
2019-05-07 11:55:00,214.19,214.32,214.01,214.31,4827.0,203.1009,203.2241,202.9302,203.2147,4827.0
2019-05-07 12:00:00,214.28,214.28,213.88,214.02,5922.0,203.1862,203.1862,202.8069,202.9397,5922.0
2019-05-07 12:05:00,214.13,214.65,214.12,214.42,5596.0,203.044,203.5371,203.0345,203.319,5596.0
2019-05-07 12:10:00,214.44,214.52,214.12,214.19,7228.0,203.3379,203.4138,203.0345,203.1009,7228.0
2019-05-07 12:15:00,214.2,214.44,214.12,214.26,3400.0,203.1104,203.3379,203.0345,203.1672,3400.0
2019-05-07 12:20:00,214.32,214.68,214.24,214.52,6200.0,203.2241,203.5655,203.1483,203.4138,6200.0
2019-05-07 12:25:00,214.53,214.93,214.53,214.86,4450.0,203.4233,203.8026,203.4233,203.7362,4450.0
2019-05-07 12:30:00,214.95,214.96,214.68,214.69,2750.0,203.8215,203.831,203.5655,203.575,2750.0
2019-05-07 12:35:00,214.65,214.77,214.6,214.7,2952.0,203.5371,203.6508,203.4896,203.5845,2952.0
2019-05-07 12:40:00,214.59,214.63,214.42,214.45,8754.0,203.4802,203.5181,203.319,203.3474,8754.0
2019-05-07 12:45:00,214.4,214.63,214.39,214.62,4012.0,203.3,203.5181,203.2905,203.5086,4012.0
2019-05-07 12:50:00,214.58,214.97,214.58,214.76,5841.0,203.4707,203.8405,203.4707,203.6414,5841.0
2019-05-07 12:55:00,214.74,214.74,214.31,214.31,4400.0,203.6224,203.6224,203.2147,203.2147,4400.0
2019-05-07 13:00:00,214.26,214.26,213.77,213.81,3300.0,203.1672,203.1672,202.7026,202.7405,3300.0
2019-05-07 13:05:00,213.89,213.93,213.5,213.53,4731.0,202.8164,202.8543,202.4466,202.475,4731.0
2019-05-07 13:10:00,213.46,213.81,213.4,213.5,7086.0,202.4087,202.7405,202.3518,202.4466,7086.0
2019-05-07 13:15:00,213.42,213.5,213.34,213.45,5953.0,202.3707,202.4466,202.2949,202.3992,5953.0
2019-05-07 13:20:00,213.4,213.4,213.12,213.15,5801.0,202.3518,202.3518,202.0863,202.1147,5801.0
2019-05-07 13:25:00,213.11,213.27,212.97,213.13,7254.0,202.0768,202.2285,201.944,202.0958,7254.0
2019-05-07 13:30:00,213.12,213.41,212.95,213.4,4400.0,202.0863,202.3613,201.9251,202.3518,4400.0
2019-05-07 13:35:00,213.31,213.39,213.07,213.3,5605.0,202.2664,202.3423,202.0389,202.257,5605.0
2019-05-07 13:40:00,213.33,213.4,213.0,213.06,6584.0,202.2854,202.3518,201.9725,202.0294,6584.0
2019-05-07 13:45:00,213.11,213.41,213.11,213.37,11733.0,202.0768,202.3613,202.0768,202.3233,11733.0
2019-05-07 13:50:00,213.31,213.75,213.28,213.75,9367.0,202.2664,202.6837,202.238,202.6837,9367.0
2019-05-07 13:55:00,213.66,213.89,213.5,213.56,4446.0,202.5983,202.8164,202.4466,202.5035,4446.0
2019-05-07 14:00:00,213.5,213.69,213.5,213.55,5600.0,202.4466,202.6268,202.4466,202.494,5600.0
2019-05-07 14:05:00,213.5,213.88,213.37,213.75,5760.0,202.4466,202.8069,202.3233,202.6837,5760.0
2019-05-07 14:10:00,213.68,213.7,213.5,213.58,6189.0,202.6173,202.6362,202.4466,202.5225,6189.0
2019-05-07 14:15:00,213.52,213.71,213.35,213.58,3310.0,202.4656,202.6457,202.3044,202.5225,3310.0
2019-05-07 14:20:00,213.66,213.83,213.47,213.49,7294.0,202.5983,202.7595,202.4181,202.4371,7294.0
2019-05-07 14:25:00,213.49,213.6,213.08,213.08,7719.0,202.4371,202.5414,202.0483,202.0483,7719.0
2019-05-07 14:30:00,213.08,213.22,212.77,212.83,6713.0,202.0483,202.1811,201.7544,201.8113,6713.0
2019-05-07 14:35:00,212.86,212.94,212.73,212.86,7800.0,201.8397,201.9156,201.7165,201.8397,7800.0
2019-05-07 14:40:00,212.93,213.22,212.93,213.06,6327.0,201.9061,202.1811,201.9061,202.0294,6327.0
2019-05-07 14:45:00,212.94,212.95,212.65,212.68,7600.0,201.9156,201.9251,201.6406,201.669,7600.0
2019-05-07 14:50:00,212.74,213.17,212.69,213.17,3900.0,201.7259,202.1337,201.6785,202.1337,3900.0
2019-05-07 14:55:00,213.22,213.6,213.16,213.34,4901.0,202.1811,202.5414,202.1242,202.2949,4901.0
2019-05-07 15:00:00,213.35,213.46,213.01,213.16,9172.0,202.3044,202.4087,201.982,202.1242,9172.0
2019-05-07 15:05:00,213.18,213.29,212.7,213.29,8053.0,202.1432,202.2475,201.688,202.2475,8053.0
2019-05-07 15:10:00,213.28,213.5,213.19,213.35,5900.0,202.238,202.4466,202.1526,202.3044,5900.0
2019-05-07 15:15:00,213.41,213.61,213.31,213.34,11743.0,202.3613,202.5509,202.2664,202.2949,11743.0
2019-05-07 15:20:00,213.39,213.6,213.23,213.23,6171.0,202.3423,202.5414,202.1906,202.1906,6171.0
2019-05-07 15:25:00,213.3,213.33,213.1,213.22,9320.0,202.257,202.2854,202.0673,202.1811,9320.0
2019-05-07 15:30:00,213.2,213.27,212.76,212.87,14200.0,202.1621,202.2285,201.7449,201.8492,14200.0
2019-05-07 15:35:00,212.86,212.86,212.59,212.7,12741.0,201.8397,201.8397,201.5837,201.688,12741.0
2019-05-07 15:40:00,212.7,213.62,212.7,213.58,16673.0,201.688,202.5604,201.688,202.5225,16673.0
2019-05-07 15:45:00,213.65,213.86,213.55,213.86,18843.0,202.5888,202.788,202.494,202.788,18843.0
2019-05-07 15:50:00,213.88,214.49,213.8,214.37,22048.0,202.8069,203.3853,202.7311,203.2716,22048.0
2019-05-07 15:55:00,214.37,214.69,214.1,214.6,61263.0,203.2716,203.575,203.0155,203.4896,61263.0
2019-05-08 09:30:00,213.37,214.59,213.35,214.11,18341.0,202.3233,203.4802,202.3044,203.025,18341.0
2019-05-08 09:35:00,214.08,214.55,213.95,214.3,21115.0,202.9966,203.4422,202.8733,203.2052,21115.0
2019-05-08 09:40:00,214.2,215.4,214.13,215.08,8377.0,203.1104,204.2482,203.044,203.9448,8377.0
2019-05-08 09:45:00,215.06,215.06,214.27,214.29,7943.0,203.9258,203.9258,203.1767,203.1957,7943.0
2019-05-08 09:50:00,214.25,214.66,213.92,214.14,6900.0,203.1578,203.5465,202.8449,203.0535,6900.0
2019-05-08 09:55:00,214.24,214.49,213.85,214.49,19227.0,203.1483,203.3853,202.7785,203.3853,19227.0
2019-05-08 10:00:00,214.51,214.7,214.37,214.37,44770.0,203.4043,203.5845,203.2716,203.2716,44770.0
2019-05-08 10:05:00,214.37,215.0,214.37,214.68,5119.0,203.2716,203.8689,203.2716,203.5655,5119.0
2019-05-08 10:10:00,214.57,215.38,214.41,215.26,5060.0,203.4612,204.2293,203.3095,204.1155,5060.0
2019-05-08 10:15:00,215.25,215.25,215.0,215.17,3400.0,204.106,204.106,203.8689,204.0301,3400.0
2019-05-08 10:20:00,215.24,215.35,214.87,215.22,6006.0,204.0965,204.2008,203.7457,204.0775,6006.0
2019-05-08 10:25:00,215.11,215.11,214.7,214.79,4100.0,203.9732,203.9732,203.5845,203.6698,4100.0
2019-05-08 10:30:00,214.86,214.86,214.35,214.62,1754.0,203.7362,203.7362,203.2526,203.5086,1754.0
2019-05-08 10:35:00,214.47,214.77,214.44,214.64,5330.0,203.3664,203.6508,203.3379,203.5276,5330.0
2019-05-08 10:40:00,214.67,214.98,214.62,214.82,5313.0,203.556,203.85,203.5086,203.6983,5313.0
2019-05-08 10:45:00,214.91,215.08,214.8,214.8,4492.0,203.7836,203.9448,203.6793,203.6793,4492.0
2019-05-08 10:50:00,214.92,215.09,214.77,214.86,3867.0,203.7931,203.9543,203.6508,203.7362,3867.0
2019-05-08 10:55:00,214.94,215.44,214.74,215.43,5877.0,203.812,204.2862,203.6224,204.2767,5877.0
2019-05-08 11:00:00,215.56,215.82,215.19,215.32,4811.0,204.3999,204.6465,204.0491,204.1724,4811.0
2019-05-08 11:05:00,215.51,215.61,215.29,215.31,6620.0,204.3525,204.4474,204.1439,204.1629,6620.0
2019-05-08 11:10:00,215.33,215.44,215.19,215.43,7617.0,204.1819,204.2862,204.0491,204.2767,7617.0
2019-05-08 11:15:00,215.45,215.58,215.35,215.36,3700.0,204.2956,204.4189,204.2008,204.2103,3700.0
2019-05-08 11:20:00,215.23,215.42,215.1,215.28,3400.0,204.087,204.2672,203.9638,204.1344,3400.0
2019-05-08 11:25:00,215.3,215.44,215.21,215.3,4500.0,204.1534,204.2862,204.0681,204.1534,4500.0
2019-05-08 11:30:00,215.24,215.55,214.85,215.06,9257.0,204.0965,204.3905,203.7267,203.9258,9257.0
2019-05-08 11:35:00,214.98,215.16,214.76,214.87,8350.0,203.85,204.0207,203.6414,203.7457,8350.0
2019-05-08 11:40:00,214.82,215.19,214.82,215.16,14661.0,203.6983,204.0491,203.6983,204.0207,14661.0
2019-05-08 11:45:00,215.24,215.55,215.2,215.55,3300.0,204.0965,204.3905,204.0586,204.3905,3300.0
2019-05-08 11:50:00,215.59,215.7,215.54,215.62,2000.0,204.4284,204.5327,204.381,204.4568,2000.0
2019-05-08 11:55:00,215.61,215.82,215.54,215.7,2965.0,204.4474,204.6465,204.381,204.5327,2965.0
2019-05-08 12:00:00,215.71,215.76,215.56,215.56,3251.0,204.5422,204.5896,204.3999,204.3999,3251.0
2019-05-08 12:05:00,215.6,215.75,215.45,215.55,10889.0,204.4379,204.5801,204.2956,204.3905,10889.0
2019-05-08 12:10:00,215.6,215.77,215.52,215.52,12426.0,204.4379,204.5991,204.362,204.362,12426.0
2019-05-08 12:15:00,215.65,215.75,215.55,215.7,31208.0,204.4853,204.5801,204.3905,204.5327,31208.0
2019-05-08 12:20:00,215.68,215.74,215.6,215.74,4793.0,204.5137,204.5706,204.4379,204.5706,4793.0
2019-05-08 12:25:00,215.72,215.99,215.72,215.93,1655.0,204.5517,204.8077,204.5517,204.7508,1655.0
2019-05-08 12:30:00,215.91,216.16,215.91,216.08,2400.0,204.7318,204.9689,204.7318,204.893,2400.0
2019-05-08 12:35:00,216.11,216.11,215.78,215.84,5767.0,204.9215,204.9215,204.6086,204.6654,5767.0
2019-05-08 12:40:00,215.86,215.97,215.75,215.93,2639.0,204.6844,204.7887,204.5801,204.7508,2639.0
2019-05-08 12:45:00,216.07,216.32,216.07,216.11,2647.0,204.8835,205.1206,204.8835,204.9215,2647.0
2019-05-08 12:50:00,216.11,216.26,216.1,216.24,2900.0,204.9215,205.0637,204.912,205.0447,2900.0
2019-05-08 12:55:00,216.26,216.38,216.06,216.06,3207.0,205.0637,205.1775,204.8741,204.8741,3207.0
2019-05-08 13:00:00,216.12,216.16,215.93,216.15,2256.0,204.931,204.9689,204.7508,204.9594,2256.0
2019-05-08 13:05:00,216.15,216.2,215.91,215.91,3065.0,204.9594,205.0068,204.7318,204.7318,3065.0
2019-05-08 13:10:00,215.9,215.9,215.71,215.8,3200.0,204.7223,204.7223,204.5422,204.6275,3200.0
2019-05-08 13:15:00,215.82,215.87,215.66,215.78,6500.0,204.6465,204.6939,204.4948,204.6086,6500.0
2019-05-08 13:20:00,215.77,216.02,215.75,216.02,17884.0,204.5991,204.8361,204.5801,204.8361,17884.0
2019-05-08 13:25:00,215.97,216.06,215.89,216.0,6330.0,204.7887,204.8741,204.7129,204.8172,6330.0
2019-05-08 13:30:00,216.03,216.27,215.93,216.27,3545.0,204.8456,205.0732,204.7508,205.0732,3545.0
2019-05-08 13:35:00,216.19,216.33,216.02,216.26,4050.0,204.9973,205.1301,204.8361,205.0637,4050.0
2019-05-08 13:40:00,216.3,216.41,216.18,216.36,2100.0,205.1016,205.2059,204.9878,205.1585,2100.0
2019-05-08 13:45:00,216.37,216.41,216.17,216.38,3777.0,205.168,205.2059,204.9784,205.1775,3777.0
2019-05-08 13:50:00,216.46,216.67,216.42,216.63,4264.0,205.2534,205.4525,205.2154,205.4145,4264.0
2019-05-08 13:55:00,216.55,216.64,216.46,216.53,10174.0,205.3387,205.424,205.2534,205.3197,10174.0
2019-05-08 14:00:00,216.54,216.54,216.32,216.44,4403.0,205.3292,205.3292,205.1206,205.2344,4403.0
2019-05-08 14:05:00,216.46,216.54,216.18,216.32,4636.0,205.2534,205.3292,204.9878,205.1206,4636.0
2019-05-08 14:10:00,216.31,216.37,216.07,216.12,6423.0,205.1111,205.168,204.8835,204.931,6423.0
2019-05-08 14:15:00,216.19,216.5,216.13,216.39,2587.0,204.9973,205.2913,204.9404,205.187,2587.0
2019-05-08 14:20:00,216.31,216.45,216.29,216.42,3413.0,205.1111,205.2439,205.0922,205.2154,3413.0
2019-05-08 14:25:00,216.48,216.61,216.37,216.51,4922.0,205.2723,205.3956,205.168,205.3008,4922.0
2019-05-08 14:30:00,216.56,216.58,216.33,216.41,8484.0,205.3482,205.3671,205.1301,205.2059,8484.0
2019-05-08 14:35:00,216.4,216.46,216.17,216.17,9750.0,205.1965,205.2534,204.9784,204.9784,9750.0
2019-05-08 14:40:00,216.22,216.25,215.97,216.06,12891.0,205.0258,205.0542,204.7887,204.8741,12891.0
2019-05-08 14:45:00,216.09,216.11,215.97,215.97,6302.0,204.9025,204.9215,204.7887,204.7887,6302.0
2019-05-08 14:50:00,215.94,216.0,215.88,216.0,3202.0,204.7603,204.8172,204.7034,204.8172,3202.0
2019-05-08 14:55:00,216.01,216.1,215.93,215.98,4106.0,204.8266,204.912,204.7508,204.7982,4106.0
2019-05-08 15:00:00,216.04,216.2,215.99,216.02,14583.0,204.8551,205.0068,204.8077,204.8361,14583.0
2019-05-08 15:05:00,215.96,216.0,215.85,215.92,2100.0,204.7792,204.8172,204.6749,204.7413,2100.0
2019-05-08 15:10:00,215.95,216.1,215.94,216.03,7582.0,204.7698,204.912,204.7603,204.8456,7582.0
2019-05-08 15:15:00,216.01,216.16,215.95,216.1,17012.0,204.8266,204.9689,204.7698,204.912,17012.0
2019-05-08 15:20:00,216.08,216.28,216.04,216.28,14899.0,204.893,205.0827,204.8551,205.0827,14899.0
2019-05-08 15:25:00,216.27,216.27,216.08,216.22,13558.0,205.0732,205.0732,204.893,205.0258,13558.0
2019-05-08 15:30:00,216.24,216.26,215.98,215.98,17737.0,205.0447,205.0637,204.7982,204.7982,17737.0
2019-05-08 15:35:00,216.03,216.09,215.93,215.94,13219.0,204.8456,204.9025,204.7508,204.7603,13219.0
2019-05-08 15:40:00,215.92,216.03,215.71,215.71,11998.0,204.7413,204.8456,204.5422,204.5422,11998.0
2019-05-08 15:45:00,215.71,215.75,215.42,215.44,13071.0,204.5422,204.5801,204.2672,204.2862,13071.0
2019-05-08 15:50:00,215.43,215.43,214.89,214.94,38418.0,204.2767,204.2767,203.7646,203.812,38418.0
2019-05-08 15:55:00,214.94,215.1,214.65,214.78,95802.0,203.812,203.9638,203.5371,203.6603,95802.0
2019-05-09 09:30:00,212.58,213.74,212.43,212.98,17985.0,201.5742,202.6742,201.432,201.9535,17985.0
2019-05-09 09:35:00,212.98,212.98,212.39,212.63,3544.0,201.9535,201.9535,201.3941,201.6216,3544.0
2019-05-09 09:40:00,212.64,212.75,212.05,212.15,6300.0,201.6311,201.7354,201.0717,201.1665,6300.0
2019-05-09 09:45:00,212.24,212.33,211.67,211.73,8004.0,201.2518,201.3372,200.7113,200.7682,8004.0
2019-05-09 09:50:00,211.61,211.61,210.93,210.95,4350.0,200.6544,200.6544,200.0097,200.0286,4350.0
2019-05-09 09:55:00,210.95,211.38,210.53,211.33,7397.0,200.0286,200.4364,199.6304,200.3889,7397.0
2019-05-09 10:00:00,211.53,211.53,210.89,210.92,6164.0,200.5786,200.5786,199.9717,200.0002,6164.0
2019-05-09 10:05:00,211.02,211.46,210.95,211.37,11683.0,200.095,200.5122,200.0286,200.4269,11683.0
2019-05-09 10:10:00,211.38,211.66,211.09,211.27,16477.0,200.4364,200.7019,200.1614,200.332,16477.0
2019-05-09 10:15:00,211.22,211.43,211.0,211.01,8000.0,200.2846,200.4838,200.076,200.0855,8000.0
2019-05-09 10:20:00,210.97,211.24,210.66,210.66,18778.0,200.0476,200.3036,199.7536,199.7536,18778.0
2019-05-09 10:25:00,210.71,210.85,210.5,210.78,5451.0,199.801,199.9338,199.6019,199.8674,5451.0
2019-05-09 10:30:00,210.8,210.98,210.68,210.89,5406.0,199.8864,200.0571,199.7726,199.9717,5406.0
2019-05-09 10:35:00,210.87,211.15,210.87,211.06,6792.0,199.9528,200.2183,199.9528,200.1329,6792.0
2019-05-09 10:40:00,210.99,211.64,210.99,211.6,9920.0,200.0665,200.6829,200.0665,200.645,9920.0
2019-05-09 10:45:00,211.57,211.92,211.48,211.78,9906.0,200.6165,200.9484,200.5312,200.8156,9906.0
2019-05-09 10:50:00,211.78,211.85,211.52,211.84,12573.0,200.8156,200.882,200.5691,200.8725,12573.0
2019-05-09 10:55:00,211.9,211.94,211.57,211.57,11072.0,200.9294,200.9674,200.6165,200.6165,11072.0
2019-05-09 11:00:00,211.53,211.99,211.53,211.87,6565.0,200.5786,201.0148,200.5786,200.901,6565.0
2019-05-09 11:05:00,211.82,212.08,211.71,211.94,12118.0,200.8536,201.1001,200.7493,200.9674,12118.0
2019-05-09 11:10:00,211.98,212.4,211.9,212.36,6790.0,201.0053,201.4035,200.9294,201.3656,6790.0
2019-05-09 11:15:00,212.31,212.31,211.92,211.93,16907.0,201.3182,201.3182,200.9484,200.9579,16907.0
2019-05-09 11:20:00,211.96,212.05,211.68,211.73,5549.0,200.9863,201.0717,200.7208,200.7682,5549.0
2019-05-09 11:25:00,211.73,211.76,211.01,211.17,20840.0,200.7682,200.7967,200.0855,200.2372,20840.0
2019-05-09 11:30:00,211.22,211.49,211.17,211.44,8976.0,200.2846,200.5407,200.2372,200.4932,8976.0
2019-05-09 11:35:00,211.49,211.71,211.45,211.58,4001.0,200.5407,200.7493,200.5027,200.626,4001.0
2019-05-09 11:40:00,211.57,211.62,211.26,211.53,9300.0,200.6165,200.6639,200.3226,200.5786,9300.0
2019-05-09 11:45:00,211.52,211.66,211.46,211.57,5453.0,200.5691,200.7019,200.5122,200.6165,5453.0
2019-05-09 11:50:00,211.58,211.89,211.41,211.88,6119.0,200.626,200.9199,200.4648,200.9105,6119.0
2019-05-09 11:55:00,211.86,211.9,211.67,211.79,5701.0,200.8915,200.9294,200.7113,200.8251,5701.0
2019-05-09 12:00:00,211.79,211.79,211.57,211.63,9700.0,200.8251,200.8251,200.6165,200.6734,9700.0
2019-05-09 12:05:00,211.63,211.78,211.48,211.61,9225.0,200.6734,200.8156,200.5312,200.6544,9225.0
2019-05-09 12:10:00,211.61,211.87,211.57,211.87,24950.0,200.6544,200.901,200.6165,200.901,24950.0
2019-05-09 12:15:00,211.83,211.86,211.68,211.68,14144.0,200.8631,200.8915,200.7208,200.7208,14144.0
2019-05-09 12:20:00,211.65,211.83,211.48,211.48,26444.0,200.6924,200.8631,200.5312,200.5312,26444.0
2019-05-09 12:25:00,211.58,212.13,211.55,211.75,18761.0,200.626,201.1475,200.5976,200.7872,18761.0
2019-05-09 12:30:00,211.82,212.23,211.81,212.07,19846.0,200.8536,201.2423,200.8441,201.0906,19846.0
2019-05-09 12:35:00,212.04,212.59,211.98,212.51,15928.0,201.0622,201.5837,201.0053,201.5079,15928.0
2019-05-09 12:40:00,212.44,213.05,212.31,212.35,17652.0,201.4415,202.0199,201.3182,201.3561,17652.0
2019-05-09 12:45:00,212.25,212.41,212.13,212.37,3340.0,201.2613,201.413,201.1475,201.3751,3340.0
2019-05-09 12:50:00,212.33,212.67,212.23,212.5,8936.0,201.3372,201.6596,201.2423,201.4984,8936.0
2019-05-09 12:55:00,212.49,212.6,212.38,212.5,4500.0,201.4889,201.5932,201.3846,201.4984,4500.0
2019-05-09 13:00:00,212.51,212.85,212.51,212.78,3300.0,201.5079,201.8302,201.5079,201.7639,3300.0
2019-05-09 13:05:00,212.72,212.85,212.52,212.52,2700.0,201.707,201.8302,201.5173,201.5173,2700.0
2019-05-09 13:10:00,212.54,212.7,212.34,212.64,2461.0,201.5363,201.688,201.3467,201.6311,2461.0
2019-05-09 13:15:00,212.63,212.78,212.38,212.44,3600.0,201.6216,201.7639,201.3846,201.4415,3600.0
2019-05-09 13:20:00,212.43,212.69,212.34,212.58,5390.0,201.432,201.6785,201.3467,201.5742,5390.0
2019-05-09 13:25:00,212.67,212.75,212.28,212.34,8667.0,201.6596,201.7354,201.2898,201.3467,8667.0
2019-05-09 13:30:00,212.39,212.46,212.21,212.27,9773.0,201.3941,201.4604,201.2234,201.2803,9773.0
2019-05-09 13:35:00,212.3,212.3,212.01,212.07,20038.0,201.3087,201.3087,201.0337,201.0906,20038.0
2019-05-09 13:40:00,212.12,212.21,212.05,212.17,24938.0,201.138,201.2234,201.0717,201.1855,24938.0
2019-05-09 13:45:00,212.23,212.89,212.15,212.81,20764.0,201.2423,201.8682,201.1665,201.7923,20764.0
2019-05-09 13:50:00,212.82,212.82,212.57,212.7,5100.0,201.8018,201.8018,201.5647,201.688,5100.0
2019-05-09 13:55:00,212.69,212.79,212.56,212.56,8260.0,201.6785,201.7734,201.5553,201.5553,8260.0
2019-05-09 14:00:00,212.57,212.63,212.27,212.3,2800.0,201.5647,201.6216,201.2803,201.3087,2800.0
2019-05-09 14:05:00,212.35,212.5,212.16,212.3,4731.0,201.3561,201.4984,201.176,201.3087,4731.0
2019-05-09 14:10:00,212.33,212.41,212.05,212.21,9143.0,201.3372,201.413,201.0717,201.2234,9143.0
2019-05-09 14:15:00,212.19,212.48,212.15,212.32,9777.0,201.2044,201.4794,201.1665,201.3277,9777.0
2019-05-09 14:20:00,212.35,212.63,212.32,212.35,8535.0,201.3561,201.6216,201.3277,201.3561,8535.0
2019-05-09 14:25:00,212.34,212.36,212.09,212.3,18904.0,201.3467,201.3656,201.1096,201.3087,18904.0
2019-05-09 14:30:00,212.32,212.81,212.16,212.69,11104.0,201.3277,201.7923,201.176,201.6785,11104.0
2019-05-09 14:35:00,212.71,212.94,212.71,212.89,10041.0,201.6975,201.9156,201.6975,201.8682,10041.0
2019-05-09 14:40:00,213.01,213.34,213.0,213.24,6783.0,201.982,202.2949,201.9725,202.2001,6783.0
2019-05-09 14:45:00,213.2,213.2,212.78,212.92,16531.0,202.1621,202.1621,201.7639,201.8966,16531.0
2019-05-09 14:50:00,212.96,213.26,212.93,213.1,11362.0,201.9346,202.219,201.9061,202.0673,11362.0
2019-05-09 14:55:00,213.02,213.15,212.62,212.65,15885.0,201.9914,202.1147,201.6122,201.6406,15885.0
2019-05-09 15:00:00,212.62,212.81,212.39,212.8,14045.0,201.6122,201.7923,201.3941,201.7828,14045.0
2019-05-09 15:05:00,212.85,212.88,212.53,212.66,19994.0,201.8302,201.8587,201.5268,201.6501,19994.0
2019-05-09 15:10:00,212.62,212.73,212.52,212.64,5343.0,201.6122,201.7165,201.5173,201.6311,5343.0
2019-05-09 15:15:00,212.65,212.99,212.54,212.99,11429.0,201.6406,201.963,201.5363,201.963,11429.0
2019-05-09 15:20:00,213.03,213.04,212.86,212.98,5300.0,202.0009,202.0104,201.8397,201.9535,5300.0
2019-05-09 15:25:00,213.01,213.4,213.01,213.34,7730.0,201.982,202.3518,201.982,202.2949,7730.0
2019-05-09 15:30:00,213.35,213.69,213.29,213.57,9700.0,202.3044,202.6268,202.2475,202.513,9700.0
2019-05-09 15:35:00,213.58,213.58,213.35,213.5,8900.0,202.5225,202.5225,202.3044,202.4466,8900.0
2019-05-09 15:40:00,213.55,213.55,213.16,213.26,12820.0,202.494,202.494,202.1242,202.219,12820.0
2019-05-09 15:45:00,213.26,213.43,212.79,212.8,21554.0,202.219,202.3802,201.7734,201.7828,21554.0
2019-05-09 15:50:00,212.78,213.12,212.78,213.12,34830.0,201.7639,202.0863,201.7639,202.0863,34830.0
2019-05-09 15:55:00,213.09,213.24,212.93,213.12,47316.0,202.0578,202.2001,201.9061,202.0863,47316.0
2019-05-10 09:30:00,212.39,213.89,212.39,213.15,13508.0,201.3941,202.8164,201.3941,202.1147,13508.0
2019-05-10 09:35:00,213.27,214.13,213.16,213.5,6300.0,202.2285,203.044,202.1242,202.4466,6300.0
2019-05-10 09:40:00,213.54,213.54,213.27,213.37,1100.0,202.4845,202.4845,202.2285,202.3233,1100.0
2019-05-10 09:45:00,213.56,214.14,213.48,213.74,3100.0,202.5035,203.0535,202.4276,202.6742,3100.0
2019-05-10 09:50:00,213.59,213.74,213.03,213.14,3773.0,202.5319,202.6742,202.0009,202.1052,3773.0
2019-05-10 09:55:00,213.37,213.74,213.37,213.64,2105.0,202.3233,202.6742,202.3233,202.5793,2105.0
2019-05-10 10:00:00,213.47,213.49,213.02,213.02,3454.0,202.4181,202.4371,201.9914,201.9914,3454.0
2019-05-10 10:05:00,212.92,212.92,212.65,212.72,5100.0,201.8966,201.8966,201.6406,201.707,5100.0
2019-05-10 10:10:00,212.71,212.71,211.91,211.93,4500.0,201.6975,201.6975,200.9389,200.9579,4500.0
2019-05-10 10:15:00,211.85,212.13,211.67,212.11,8171.0,200.882,201.1475,200.7113,201.1286,8171.0
2019-05-10 10:20:00,212.13,212.21,211.73,211.73,4883.0,201.1475,201.2234,200.7682,200.7682,4883.0
2019-05-10 10:25:00,211.64,212.08,211.64,211.81,3400.0,200.6829,201.1001,200.6829,200.8441,3400.0
2019-05-10 10:30:00,211.74,211.74,211.38,211.43,2327.0,200.7777,200.7777,200.4364,200.4838,2327.0
2019-05-10 10:35:00,211.33,211.39,211.01,211.09,3268.0,200.3889,200.4458,200.0855,200.1614,3268.0
2019-05-10 10:40:00,211.2,211.2,210.55,210.56,5910.0,200.2657,200.2657,199.6493,199.6588,5910.0
2019-05-10 10:45:00,210.61,210.85,210.61,210.74,7860.0,199.7062,199.9338,199.7062,199.8295,7860.0
2019-05-10 10:50:00,210.75,211.14,210.59,210.8,9478.0,199.839,200.2088,199.6873,199.8864,9478.0
2019-05-10 10:55:00,210.76,210.76,210.05,210.05,5600.0,199.8485,199.8485,199.1752,199.1752,5600.0
2019-05-10 11:00:00,210.07,210.17,209.57,209.66,7503.0,199.1942,199.289,198.7201,198.8054,7503.0
2019-05-10 11:05:00,209.82,210.0,209.66,209.77,7801.0,198.9571,199.1278,198.8054,198.9097,7801.0
2019-05-10 11:10:00,209.86,209.95,209.42,209.61,15920.0,198.995,199.0804,198.5778,198.758,15920.0
2019-05-10 11:15:00,209.69,209.89,209.45,209.84,5707.0,198.8338,199.0235,198.6063,198.9761,5707.0
2019-05-10 11:20:00,209.96,210.14,209.78,209.89,13477.0,199.0899,199.2606,198.9192,199.0235,13477.0
2019-05-10 11:25:00,209.92,210.0,209.72,209.73,13065.0,199.0519,199.1278,198.8623,198.8718,13065.0
2019-05-10 11:30:00,209.78,209.78,209.41,209.41,6401.0,198.9192,198.9192,198.5683,198.5683,6401.0
2019-05-10 11:35:00,209.51,209.96,209.51,209.78,13238.0,198.6632,199.0899,198.6632,198.9192,13238.0
2019-05-10 11:40:00,209.77,209.79,209.46,209.56,3710.0,198.9097,198.9287,198.6158,198.7106,3710.0
2019-05-10 11:45:00,209.7,209.82,209.58,209.63,1944.0,198.8433,198.9571,198.7295,198.777,1944.0
2019-05-10 11:50:00,209.53,209.85,209.52,209.62,4453.0,198.6821,198.9856,198.6727,198.7675,4453.0
2019-05-10 11:55:00,209.88,210.06,209.48,209.9,9069.0,199.014,199.1847,198.6347,199.033,9069.0
2019-05-10 12:00:00,210.5,210.5,210.23,210.39,12585.0,199.6019,199.6019,199.3459,199.4976,12585.0
2019-05-10 12:05:00,210.41,210.64,210.31,210.39,3400.0,199.5166,199.7347,199.4218,199.4976,3400.0
2019-05-10 12:10:00,210.39,210.81,210.32,210.77,2300.0,199.4976,199.8959,199.4312,199.8579,2300.0
2019-05-10 12:15:00,210.81,211.32,210.79,211.27,4894.0,199.8959,200.3795,199.8769,200.332,4894.0
2019-05-10 12:20:00,211.28,211.4,211.25,211.29,2144.0,200.3415,200.4553,200.3131,200.351,2144.0
2019-05-10 12:25:00,211.33,211.59,211.25,211.52,4527.0,200.3889,200.6355,200.3131,200.5691,4527.0
2019-05-10 12:30:00,211.47,211.86,211.47,211.79,3412.0,200.5217,200.8915,200.5217,200.8251,3412.0
2019-05-10 12:35:00,211.72,211.86,211.64,211.85,4232.0,200.7588,200.8915,200.6829,200.882,4232.0
2019-05-10 12:40:00,211.79,211.92,211.75,211.92,1600.0,200.8251,200.9484,200.7872,200.9484,1600.0
2019-05-10 12:45:00,211.87,211.87,211.7,211.7,1400.0,200.901,200.901,200.7398,200.7398,1400.0
2019-05-10 12:50:00,211.77,212.16,211.77,212.11,7659.0,200.8062,201.176,200.8062,201.1286,7659.0
2019-05-10 12:55:00,212.2,212.23,212.12,212.2,1802.0,201.2139,201.2423,201.138,201.2139,1802.0
2019-05-10 13:00:00,212.07,212.29,212.07,212.26,4272.0,201.0906,201.2992,201.0906,201.2708,4272.0
2019-05-10 13:05:00,212.23,212.29,211.97,212.07,5218.0,201.2423,201.2992,200.9958,201.0906,5218.0
2019-05-10 13:10:00,212.13,212.19,212.04,212.18,4908.0,201.1475,201.2044,201.0622,201.1949,4908.0
2019-05-10 13:15:00,212.15,212.57,211.99,212.54,8559.0,201.1665,201.5647,201.0148,201.5363,8559.0
2019-05-10 13:20:00,212.55,212.93,212.41,212.43,5865.0,201.5458,201.9061,201.413,201.432,5865.0
2019-05-10 13:25:00,212.45,212.67,212.43,212.51,5412.0,201.451,201.6596,201.432,201.5079,5412.0
2019-05-10 13:30:00,212.48,212.93,212.48,212.93,2657.0,201.4794,201.9061,201.4794,201.9061,2657.0
2019-05-10 13:35:00,212.92,212.95,212.89,212.89,700.0,201.8966,201.9251,201.8682,201.8682,700.0
2019-05-10 13:40:00,212.83,212.96,212.79,212.8,1200.0,201.8113,201.9346,201.7734,201.7828,1200.0
2019-05-10 13:45:00,212.9,213.09,212.78,213.04,7705.0,201.8777,202.0578,201.7639,202.0104,7705.0
2019-05-10 13:50:00,213.03,213.08,212.87,212.93,9431.0,202.0009,202.0483,201.8492,201.9061,9431.0
2019-05-10 13:55:00,212.81,212.96,212.81,212.9,1900.0,201.7923,201.9346,201.7923,201.8777,1900.0
2019-05-10 14:00:00,212.99,213.05,212.88,213.0,3250.0,201.963,202.0199,201.8587,201.9725,3250.0
2019-05-10 14:05:00,213.02,213.07,212.89,213.04,6703.0,201.9914,202.0389,201.8682,202.0104,6703.0
2019-05-10 14:10:00,213.04,213.05,212.76,212.77,2800.0,202.0104,202.0199,201.7449,201.7544,2800.0
2019-05-10 14:15:00,212.79,212.83,212.53,212.64,7600.0,201.7734,201.8113,201.5268,201.6311,7600.0
2019-05-10 14:20:00,212.85,212.85,212.57,212.61,2650.0,201.8302,201.8302,201.5647,201.6027,2650.0
2019-05-10 14:25:00,212.67,212.67,212.5,212.62,4681.0,201.6596,201.6596,201.4984,201.6122,4681.0
2019-05-10 14:30:00,212.7,212.76,212.66,212.73,3500.0,201.688,201.7449,201.6501,201.7165,3500.0
2019-05-10 14:35:00,212.74,212.86,212.67,212.83,1980.0,201.7259,201.8397,201.6596,201.8113,1980.0
2019-05-10 14:40:00,212.93,213.17,212.92,213.02,3750.0,201.9061,202.1337,201.8966,201.9914,3750.0
2019-05-10 14:45:00,213.05,213.24,212.93,213.14,18700.0,202.0199,202.2001,201.9061,202.1052,18700.0
2019-05-10 14:50:00,213.14,213.57,213.11,213.39,8491.0,202.1052,202.513,202.0768,202.3423,8491.0
2019-05-10 14:55:00,213.38,213.43,213.25,213.39,5166.0,202.3328,202.3802,202.2095,202.3423,5166.0
2019-05-10 15:00:00,213.46,213.71,213.45,213.71,3800.0,202.4087,202.6457,202.3992,202.6457,3800.0
2019-05-10 15:05:00,213.68,213.73,213.47,213.48,5055.0,202.6173,202.6647,202.4181,202.4276,5055.0
2019-05-10 15:10:00,213.47,213.75,213.4,213.75,5100.0,202.4181,202.6837,202.3518,202.6837,5100.0
2019-05-10 15:15:00,213.78,214.3,213.73,214.29,6738.0,202.7121,203.2052,202.6647,203.1957,6738.0
2019-05-10 15:20:00,214.38,214.43,214.08,214.32,5365.0,203.281,203.3284,202.9966,203.2241,5365.0
2019-05-10 15:25:00,214.31,214.68,214.31,214.56,5042.0,203.2147,203.5655,203.2147,203.4517,5042.0
2019-05-10 15:30:00,214.5,214.5,213.85,213.86,9167.0,203.3948,203.3948,202.7785,202.788,9167.0
2019-05-10 15:35:00,213.87,213.93,213.69,213.7,10474.0,202.7974,202.8543,202.6268,202.6362,10474.0
2019-05-10 15:40:00,213.73,213.8,213.55,213.76,18230.0,202.6647,202.7311,202.494,202.6931,18230.0
2019-05-10 15:45:00,213.77,213.93,213.5,213.53,18653.0,202.7026,202.8543,202.4466,202.475,18653.0
2019-05-10 15:50:00,213.57,213.99,213.57,213.92,18258.0,202.513,202.9112,202.513,202.8449,18258.0
2019-05-10 15:55:00,213.91,214.55,213.8,214.42,57482.0,202.8354,203.4422,202.7311,203.319,57482.0
2019-05-13 09:30:00,211.17,211.69,210.03,211.05,20125.0,200.2372,200.7303,199.1562,200.1234,20125.0
2019-05-13 09:35:00,211.01,211.06,210.35,210.78,9907.0,200.0855,200.1329,199.4597,199.8674,9907.0
2019-05-13 09:40:00,210.68,210.84,209.96,210.2,7242.0,199.7726,199.9243,199.0899,199.3174,7242.0
2019-05-13 09:45:00,210.08,210.46,210.01,210.2,10027.0,199.2037,199.564,199.1373,199.3174,10027.0
2019-05-13 09:50:00,209.98,209.98,208.66,208.9,8648.0,199.1088,199.1088,197.8572,198.0847,8648.0
2019-05-13 09:55:00,208.9,209.68,208.9,209.67,4892.0,198.0847,198.8244,198.0847,198.8149,4892.0
2019-05-13 10:00:00,209.56,209.58,209.05,209.33,5878.0,198.7106,198.7295,198.227,198.4925,5878.0
2019-05-13 10:05:00,209.24,209.48,209.07,209.26,2300.0,198.4071,198.6347,198.2459,198.4261,2300.0
2019-05-13 10:10:00,209.37,209.52,209.1,209.47,6729.0,198.5304,198.6727,198.2744,198.6252,6729.0
2019-05-13 10:15:00,209.43,209.43,208.91,209.0,14255.0,198.5873,198.5873,198.0942,198.1796,14255.0
2019-05-13 10:20:00,209.05,209.12,208.82,209.11,10420.0,198.227,198.2934,198.0089,198.2839,10420.0
2019-05-13 10:25:00,209.17,209.18,208.66,208.97,20671.0,198.3408,198.3503,197.8572,198.1511,20671.0
2019-05-13 10:30:00,208.88,209.05,208.71,209.05,4700.0,198.0658,198.227,197.9046,198.227,4700.0
2019-05-13 10:35:00,209.09,209.3,208.95,208.95,8659.0,198.2649,198.464,198.1322,198.1322,8659.0
2019-05-13 10:40:00,209.03,209.26,208.93,209.2,9975.0,198.208,198.4261,198.1132,198.3692,9975.0
2019-05-13 10:45:00,209.17,209.22,208.75,208.89,8615.0,198.3408,198.3882,197.9425,198.0753,8615.0
2019-05-13 10:50:00,208.79,209.02,208.54,208.66,6300.0,197.9804,198.1985,197.7434,197.8572,6300.0
2019-05-13 10:55:00,208.58,208.75,208.4,208.71,6379.0,197.7813,197.9425,197.6106,197.9046,6379.0
2019-05-13 11:00:00,208.72,208.95,208.26,208.4,11306.0,197.9141,198.1322,197.4779,197.6106,11306.0
2019-05-13 11:05:00,208.42,208.77,208.41,208.49,5175.0,197.6296,197.9615,197.6201,197.696,5175.0
2019-05-13 11:10:00,208.42,208.86,208.4,208.61,21352.0,197.6296,198.0468,197.6106,197.8098,21352.0
2019-05-13 11:15:00,208.58,208.58,208.07,208.18,6319.0,197.7813,197.7813,197.2977,197.402,6319.0
2019-05-13 11:20:00,208.18,208.74,208.18,208.73,3646.0,197.402,197.933,197.402,197.9236,3646.0
2019-05-13 11:25:00,208.73,208.78,208.51,208.51,5062.0,197.9236,197.971,197.7149,197.7149,5062.0
2019-05-13 11:30:00,208.61,208.74,208.5,208.69,4234.0,197.8098,197.933,197.7055,197.8856,4234.0
2019-05-13 11:35:00,208.63,208.63,208.35,208.48,15033.0,197.8287,197.8287,197.5632,197.6865,15033.0
2019-05-13 11:40:00,208.49,208.5,208.32,208.33,4512.0,197.696,197.7055,197.5348,197.5443,4512.0
2019-05-13 11:45:00,208.37,208.5,208.23,208.43,9234.0,197.5822,197.7055,197.4494,197.6391,9234.0
2019-05-13 11:50:00,208.42,208.42,208.06,208.16,8899.0,197.6296,197.6296,197.2882,197.3831,8899.0
2019-05-13 11:55:00,208.2,208.51,208.1,208.48,13294.0,197.421,197.7149,197.3262,197.6865,13294.0
2019-05-13 12:00:00,208.5,208.57,208.34,208.42,16423.0,197.7055,197.7718,197.5537,197.6296,16423.0
2019-05-13 12:05:00,208.49,208.55,207.91,207.91,7496.0,197.696,197.7529,197.146,197.146,7496.0
2019-05-13 12:10:00,207.94,208.16,207.82,207.85,11284.0,197.1745,197.3831,197.0607,197.0891,11284.0
2019-05-13 12:15:00,207.91,207.95,207.63,207.87,4528.0,197.146,197.1839,196.8805,197.1081,4528.0
2019-05-13 12:20:00,207.94,208.0,207.65,207.67,6057.0,197.1745,197.2313,196.8995,196.9184,6057.0
2019-05-13 12:25:00,207.63,207.67,207.3,207.35,5918.0,196.8805,196.9184,196.5676,196.615,5918.0
2019-05-13 12:30:00,207.33,207.33,207.16,207.2,5151.0,196.596,196.596,196.4348,196.4728,5151.0
2019-05-13 12:35:00,207.2,207.58,207.16,207.37,10635.0,196.4728,196.8331,196.4348,196.634,10635.0
2019-05-13 12:40:00,207.34,207.41,207.21,207.22,5702.0,196.6055,196.6719,196.4822,196.4917,5702.0
2019-05-13 12:45:00,207.23,207.57,207.22,207.57,2632.0,196.5012,196.8236,196.4917,196.8236,2632.0
2019-05-13 12:50:00,207.58,207.61,207.35,207.38,6931.0,196.8331,196.8615,196.615,196.6434,6931.0
2019-05-13 12:55:00,207.36,207.36,207.1,207.11,5707.0,196.6245,196.6245,196.3779,196.3874,5707.0
2019-05-13 13:00:00,207.08,207.08,206.91,206.92,3700.0,196.359,196.359,196.1978,196.2073,3700.0
2019-05-13 13:05:00,206.91,207.06,206.73,206.85,24900.0,196.1978,196.34,196.0271,196.1409,24900.0
2019-05-13 13:10:00,206.82,206.87,206.51,206.65,26982.0,196.1124,196.1598,195.8185,195.9512,26982.0
2019-05-13 13:15:00,206.67,206.7,206.33,206.42,26647.0,195.9702,195.9986,195.6478,195.7331,26647.0
2019-05-13 13:20:00,206.48,206.48,206.2,206.27,21868.0,195.79,195.79,195.5245,195.5909,21868.0
2019-05-13 13:25:00,206.27,206.42,206.05,206.15,41479.0,195.5909,195.7331,195.3823,195.4771,41479.0
2019-05-13 13:30:00,206.14,206.23,206.04,206.18,20913.0,195.4676,195.553,195.3728,195.5056,20913.0
2019-05-13 13:35:00,206.19,206.49,206.01,206.28,42604.0,195.5151,195.7995,195.3444,195.6004,42604.0
2019-05-13 13:40:00,206.27,206.34,206.06,206.11,21957.0,195.5909,195.6573,195.3918,195.4392,21957.0
2019-05-13 13:45:00,206.07,206.31,205.93,206.19,13997.0,195.4013,195.6288,195.2685,195.5151,13997.0
2019-05-13 13:50:00,206.22,206.38,206.02,206.3,24317.0,195.5435,195.6952,195.3539,195.6194,24317.0
2019-05-13 13:55:00,206.3,206.66,206.12,206.59,21773.0,195.6194,195.9607,195.4487,195.8943,21773.0
2019-05-13 14:00:00,206.61,206.83,206.47,206.73,6211.0,195.9133,196.1219,195.7806,196.0271,6211.0
2019-05-13 14:05:00,206.79,206.92,206.7,206.87,14410.0,196.084,196.2073,195.9986,196.1598,14410.0
2019-05-13 14:10:00,206.85,206.85,206.29,206.55,15264.0,196.1409,196.1409,195.6099,195.8564,15264.0
2019-05-13 14:15:00,206.63,206.95,206.56,206.86,6859.0,195.9323,196.2357,195.8659,196.1504,6859.0
2019-05-13 14:20:00,206.95,207.5,206.95,207.5,5915.0,196.2357,196.7572,196.2357,196.7572,5915.0
2019-05-13 14:25:00,207.61,208.19,207.49,208.01,8380.0,196.8615,197.4115,196.7477,197.2408,8380.0
2019-05-13 14:30:00,208.06,208.39,208.05,208.33,6513.0,197.2882,197.6012,197.2788,197.5443,6513.0
2019-05-13 14:35:00,208.55,208.67,208.17,208.5,18018.0,197.7529,197.8667,197.3925,197.7055,18018.0
2019-05-13 14:40:00,208.42,208.7,208.12,208.21,6355.0,197.6296,197.8951,197.3451,197.4305,6355.0
2019-05-13 14:45:00,208.26,208.78,208.26,208.69,4301.0,197.4779,197.971,197.4779,197.8856,4301.0
2019-05-13 14:50:00,208.74,209.23,208.64,209.23,6521.0,197.933,198.3977,197.8382,198.3977,6521.0
2019-05-13 14:55:00,209.17,209.27,208.86,208.86,2640.0,198.3408,198.4356,198.0468,198.0468,2640.0
2019-05-13 15:00:00,208.75,209.12,208.4,208.53,6309.0,197.9425,198.2934,197.6106,197.7339,6309.0
2019-05-13 15:05:00,208.57,208.84,208.46,208.6,6300.0,197.7718,198.0279,197.6675,197.8003,6300.0
2019-05-13 15:10:00,208.55,208.62,208.44,208.46,3301.0,197.7529,197.8192,197.6486,197.6675,3301.0
2019-05-13 15:15:00,208.37,208.48,208.14,208.2,5258.0,197.5822,197.6865,197.3641,197.421,5258.0
2019-05-13 15:20:00,208.25,208.29,207.99,208.0,5904.0,197.4684,197.5063,197.2219,197.2313,5904.0
2019-05-13 15:25:00,208.01,208.18,207.88,208.05,5839.0,197.2408,197.402,197.1176,197.2788,5839.0
2019-05-13 15:30:00,207.95,208.0,207.64,207.86,9412.0,197.1839,197.2313,196.89,197.0986,9412.0
2019-05-13 15:35:00,207.88,207.92,207.55,207.75,14717.0,197.1176,197.1555,196.8046,196.9943,14717.0
2019-05-13 15:40:00,207.79,208.08,207.77,207.95,14931.0,197.0322,197.3072,197.0133,197.1839,14931.0
2019-05-13 15:45:00,208.0,208.51,207.99,208.4,18022.0,197.2313,197.7149,197.2219,197.6106,18022.0
2019-05-13 15:50:00,208.42,208.73,208.11,208.7,28573.0,197.6296,197.9236,197.3356,197.8951,28573.0
2019-05-13 15:55:00,208.62,208.84,208.38,208.66,74361.0,197.8192,198.0279,197.5917,197.8572,74361.0
2019-05-14 09:30:00,209.27,211.28,209.27,211.1,16302.0,198.4356,200.3415,198.4356,200.1709,16302.0
2019-05-14 09:35:00,211.05,212.01,210.61,211.7,10851.0,200.1234,201.0337,199.7062,200.7398,10851.0
2019-05-14 09:40:00,211.85,212.46,211.69,211.76,21604.0,200.882,201.4604,200.7303,200.7967,21604.0
2019-05-14 09:45:00,211.78,211.87,210.86,210.86,5350.0,200.8156,200.901,199.9433,199.9433,5350.0
2019-05-14 09:50:00,210.79,211.21,210.54,211.12,13530.0,199.8769,200.2752,199.6398,200.1898,13530.0
2019-05-14 09:55:00,211.09,212.12,211.09,212.0,17100.0,200.1614,201.138,200.1614,201.0243,17100.0
2019-05-14 10:00:00,212.14,212.24,211.9,212.09,17387.0,201.157,201.2518,200.9294,201.1096,17387.0
2019-05-14 10:05:00,212.02,212.25,212.01,212.25,4681.0,201.0432,201.2613,201.0337,201.2613,4681.0
2019-05-14 10:10:00,212.29,212.68,212.08,212.61,8490.0,201.2992,201.669,201.1001,201.6027,8490.0
2019-05-14 10:15:00,212.84,213.63,212.57,213.49,21509.0,201.8208,202.5699,201.5647,202.4371,21509.0
2019-05-14 10:20:00,213.72,213.77,213.04,213.04,6721.0,202.6552,202.7026,202.0104,202.0104,6721.0
2019-05-14 10:25:00,213.2,213.41,213.04,213.31,4112.0,202.1621,202.3613,202.0104,202.2664,4112.0
2019-05-14 10:30:00,213.31,213.71,213.31,213.34,6305.0,202.2664,202.6457,202.2664,202.2949,6305.0
2019-05-14 10:35:00,213.36,213.77,213.36,213.77,4532.0,202.3138,202.7026,202.3138,202.7026,4532.0
2019-05-14 10:40:00,213.74,214.02,213.5,213.61,17636.0,202.6742,202.9397,202.4466,202.5509,17636.0
2019-05-14 10:45:00,213.68,213.68,213.34,213.37,5139.0,202.6173,202.6173,202.2949,202.3233,5139.0
2019-05-14 10:50:00,213.27,213.27,213.04,213.06,4600.0,202.2285,202.2285,202.0104,202.0294,4600.0
2019-05-14 10:55:00,213.04,213.37,213.04,213.33,3003.0,202.0104,202.3233,202.0104,202.2854,3003.0
2019-05-14 11:00:00,213.24,213.5,212.8,212.86,5000.0,202.2001,202.4466,201.7828,201.8397,5000.0
2019-05-14 11:05:00,212.92,213.07,212.86,213.04,2586.0,201.8966,202.0389,201.8397,202.0104,2586.0
2019-05-14 11:10:00,213.13,213.69,213.12,213.52,6600.0,202.0958,202.6268,202.0863,202.4656,6600.0
2019-05-14 11:15:00,213.47,213.48,213.0,213.06,3200.0,202.4181,202.4276,201.9725,202.0294,3200.0
2019-05-14 11:20:00,213.1,214.34,213.1,213.79,9126.0,202.0673,203.2431,202.0673,202.7216,9126.0
2019-05-14 11:25:00,213.86,213.9,213.63,213.76,2396.0,202.788,202.8259,202.5699,202.6931,2396.0
2019-05-14 11:30:00,213.68,213.94,213.67,213.94,4351.0,202.6173,202.8638,202.6078,202.8638,4351.0
2019-05-14 11:35:00,214.16,214.52,214.12,214.36,3823.0,203.0724,203.4138,203.0345,203.2621,3823.0
2019-05-14 11:40:00,214.38,214.42,214.01,214.26,4500.0,203.281,203.319,202.9302,203.1672,4500.0
2019-05-14 11:45:00,214.19,214.62,214.17,214.46,4737.0,203.1009,203.5086,203.0819,203.3569,4737.0
2019-05-14 11:50:00,214.46,214.52,214.35,214.41,1800.0,203.3569,203.4138,203.2526,203.3095,1800.0
2019-05-14 11:55:00,214.4,214.53,214.04,214.12,14718.0,203.3,203.4233,202.9586,203.0345,14718.0
2019-05-14 12:00:00,214.17,214.4,214.15,214.25,2463.0,203.0819,203.3,203.0629,203.1578,2463.0
2019-05-14 12:05:00,214.41,214.45,213.78,213.91,4000.0,203.3095,203.3474,202.7121,202.8354,4000.0
2019-05-14 12:10:00,213.9,214.25,213.89,214.03,3850.0,202.8259,203.1578,202.8164,202.9492,3850.0
2019-05-14 12:15:00,214.06,214.06,213.82,213.82,2411.0,202.9776,202.9776,202.75,202.75,2411.0
2019-05-14 12:20:00,213.71,213.86,213.66,213.74,2400.0,202.6457,202.788,202.5983,202.6742,2400.0
2019-05-14 12:25:00,213.84,213.92,213.55,213.59,5900.0,202.769,202.8449,202.494,202.5319,5900.0
2019-05-14 12:30:00,213.62,214.26,213.62,214.25,33042.0,202.5604,203.1672,202.5604,203.1578,33042.0
2019-05-14 12:35:00,214.21,214.23,213.83,213.98,6253.0,203.1198,203.1388,202.7595,202.9017,6253.0
2019-05-14 12:40:00,214.11,214.14,213.95,214.02,1838.0,203.025,203.0535,202.8733,202.9397,1838.0
2019-05-14 12:45:00,214.0,214.16,214.0,214.16,3217.0,202.9207,203.0724,202.9207,203.0724,3217.0
2019-05-14 12:50:00,214.08,214.08,214.01,214.05,2212.0,202.9966,202.9966,202.9302,202.9681,2212.0
2019-05-14 12:55:00,214.05,214.08,213.93,213.94,2500.0,202.9681,202.9966,202.8543,202.8638,2500.0
2019-05-14 13:00:00,213.91,214.1,213.88,214.1,2300.0,202.8354,203.0155,202.8069,203.0155,2300.0
2019-05-14 13:05:00,214.11,214.15,214.04,214.06,1700.0,203.025,203.0629,202.9586,202.9776,1700.0
2019-05-14 13:10:00,214.06,214.46,214.05,214.32,2806.0,202.9776,203.3569,202.9681,203.2241,2806.0
2019-05-14 13:15:00,214.31,214.33,214.05,214.17,2941.0,203.2147,203.2336,202.9681,203.0819,2941.0
2019-05-14 13:20:00,214.12,214.22,213.98,214.22,8555.0,203.0345,203.1293,202.9017,203.1293,8555.0
2019-05-14 13:25:00,214.22,214.22,214.03,214.13,2306.0,203.1293,203.1293,202.9492,203.044,2306.0
2019-05-14 13:30:00,214.14,214.18,214.05,214.13,3589.0,203.0535,203.0914,202.9681,203.044,3589.0
2019-05-14 13:35:00,214.17,214.17,213.84,213.93,6823.0,203.0819,203.0819,202.769,202.8543,6823.0
2019-05-14 13:40:00,213.91,214.05,213.9,213.96,1870.0,202.8354,202.9681,202.8259,202.8828,1870.0
2019-05-14 13:45:00,213.97,214.06,213.94,214.06,800.0,202.8923,202.9776,202.8638,202.9776,800.0
2019-05-14 13:50:00,214.08,214.14,213.9,213.9,2900.0,202.9966,203.0535,202.8259,202.8259,2900.0
2019-05-14 13:55:00,213.91,213.98,213.75,213.82,3788.0,202.8354,202.9017,202.6837,202.75,3788.0
2019-05-14 14:00:00,213.8,213.8,213.5,213.5,3994.0,202.7311,202.7311,202.4466,202.4466,3994.0
2019-05-14 14:05:00,213.45,213.8,213.44,213.8,4236.0,202.3992,202.7311,202.3897,202.7311,4236.0
2019-05-14 14:10:00,213.78,213.84,213.51,213.63,3446.0,202.7121,202.769,202.4561,202.5699,3446.0
2019-05-14 14:15:00,213.64,214.02,213.64,213.73,7898.0,202.5793,202.9397,202.5793,202.6647,7898.0
2019-05-14 14:20:00,213.74,213.85,213.69,213.82,2800.0,202.6742,202.7785,202.6268,202.75,2800.0
2019-05-14 14:25:00,213.78,213.87,213.73,213.78,5052.0,202.7121,202.7974,202.6647,202.7121,5052.0
2019-05-14 14:30:00,213.79,213.94,213.64,213.7,9384.0,202.7216,202.8638,202.5793,202.6362,9384.0
2019-05-14 14:35:00,213.74,213.76,213.63,213.76,2635.0,202.6742,202.6931,202.5699,202.6931,2635.0
2019-05-14 14:40:00,213.83,213.96,213.74,213.74,4648.0,202.7595,202.8828,202.6742,202.6742,4648.0
2019-05-14 14:45:00,213.74,213.75,213.06,213.06,4923.0,202.6742,202.6837,202.0294,202.0294,4923.0
2019-05-14 14:50:00,213.06,213.06,212.75,212.75,6630.0,202.0294,202.0294,201.7354,201.7354,6630.0
2019-05-14 14:55:00,212.84,213.04,212.81,212.98,5800.0,201.8208,202.0104,201.7923,201.9535,5800.0
2019-05-14 15:00:00,213.0,213.13,212.82,213.13,8166.0,201.9725,202.0958,201.8018,202.0958,8166.0
2019-05-14 15:05:00,213.09,213.26,212.97,213.26,4000.0,202.0578,202.219,201.944,202.219,4000.0
2019-05-14 15:10:00,213.23,213.23,212.85,212.89,7549.0,202.1906,202.1906,201.8302,201.8682,7549.0
2019-05-14 15:15:00,212.87,212.9,212.69,212.72,9552.0,201.8492,201.8777,201.6785,201.707,9552.0
2019-05-14 15:20:00,212.8,212.87,212.51,212.57,9978.0,201.7828,201.8492,201.5079,201.5647,9978.0
2019-05-14 15:25:00,212.6,212.66,212.47,212.49,9263.0,201.5932,201.6501,201.4699,201.4889,9263.0
2019-05-14 15:30:00,212.47,212.48,211.95,212.01,13888.0,201.4699,201.4794,200.9768,201.0337,13888.0
2019-05-14 15:35:00,212.03,212.36,212.01,212.21,16842.0,201.0527,201.3656,201.0337,201.2234,16842.0
2019-05-14 15:40:00,212.18,212.5,212.18,212.29,7995.0,201.1949,201.4984,201.1949,201.2992,7995.0
2019-05-14 15:45:00,212.25,212.33,212.06,212.25,19697.0,201.2613,201.3372,201.0811,201.2613,19697.0
2019-05-14 15:50:00,212.2,212.2,212.0,212.19,38540.0,201.2139,201.2139,201.0243,201.2044,38540.0
2019-05-14 15:55:00,212.21,212.28,211.74,211.86,71784.0,201.2234,201.2898,200.7777,200.8915,71784.0
2019-05-15 09:30:00,210.67,211.01,209.85,210.49,28865.0,199.7631,200.0855,198.9856,199.5924,28865.0
2019-05-15 09:35:00,211.02,211.08,210.84,211.01,7020.0,200.095,200.1519,199.9243,200.0855,7020.0
2019-05-15 09:40:00,211.05,211.36,210.64,211.23,17173.0,200.1234,200.4174,199.7347,200.2941,17173.0
2019-05-15 09:45:00,211.19,211.89,211.19,211.24,2856.0,200.2562,200.9199,200.2562,200.3036,2856.0
2019-05-15 09:50:00,211.09,211.61,211.09,211.54,2701.0,200.1614,200.6544,200.1614,200.5881,2701.0
2019-05-15 09:55:00,211.38,211.8,211.09,211.53,14789.0,200.4364,200.8346,200.1614,200.5786,14789.0
2019-05-15 10:00:00,211.47,211.56,211.0,211.16,7770.0,200.5217,200.607,200.076,200.2277,7770.0
2019-05-15 10:05:00,211.2,211.51,211.09,211.46,5700.0,200.2657,200.5596,200.1614,200.5122,5700.0
2019-05-15 10:10:00,211.45,211.84,211.04,211.84,12012.0,200.5027,200.8725,200.114,200.8725,12012.0
2019-05-15 10:15:00,211.96,211.97,210.84,210.84,12268.0,200.9863,200.9958,199.9243,199.9243,12268.0
2019-05-15 10:20:00,210.86,211.08,210.57,210.83,7254.0,199.9433,200.1519,199.6683,199.9148,7254.0
2019-05-15 10:25:00,210.82,211.39,210.82,211.39,6145.0,199.9053,200.4458,199.9053,200.4458,6145.0
2019-05-15 10:30:00,211.52,211.6,211.27,211.27,7600.0,200.5691,200.645,200.332,200.332,7600.0
2019-05-15 10:35:00,211.34,211.41,210.91,210.91,5892.0,200.3984,200.4648,199.9907,199.9907,5892.0
2019-05-15 10:40:00,211.0,211.36,210.92,211.21,9307.0,200.076,200.4174,200.0002,200.2752,9307.0
2019-05-15 10:45:00,211.24,211.49,211.2,211.2,8320.0,200.3036,200.5407,200.2657,200.2657,8320.0
2019-05-15 10:50:00,211.3,211.56,211.16,211.31,9021.0,200.3605,200.607,200.2277,200.37,9021.0
2019-05-15 10:55:00,211.34,211.48,211.14,211.32,6038.0,200.3984,200.5312,200.2088,200.3795,6038.0
2019-05-15 11:00:00,211.36,211.43,211.14,211.22,8086.0,200.4174,200.4838,200.2088,200.2846,8086.0
2019-05-15 11:05:00,211.26,211.52,211.16,211.51,3408.0,200.3226,200.5691,200.2277,200.5596,3408.0
2019-05-15 11:10:00,211.56,211.85,211.51,211.7,5258.0,200.607,200.882,200.5596,200.7398,5258.0
2019-05-15 11:15:00,211.61,212.1,211.61,212.09,3300.0,200.6544,201.1191,200.6544,201.1096,3300.0
2019-05-15 11:20:00,212.13,212.29,212.12,212.28,2800.0,201.1475,201.2992,201.138,201.2898,2800.0
2019-05-15 11:25:00,212.33,212.61,212.33,212.55,1800.0,201.3372,201.6027,201.3372,201.5458,1800.0
2019-05-15 11:30:00,212.67,212.85,212.42,212.79,3651.0,201.6596,201.8302,201.4225,201.7734,3651.0
2019-05-15 11:35:00,212.72,212.82,212.69,212.69,1500.0,201.707,201.8018,201.6785,201.6785,1500.0
2019-05-15 11:40:00,212.73,212.95,212.67,212.95,2400.0,201.7165,201.9251,201.6596,201.9251,2400.0
2019-05-15 11:45:00,212.91,212.91,212.76,212.86,1221.0,201.8871,201.8871,201.7449,201.8397,1221.0
2019-05-15 11:50:00,212.84,213.09,212.7,212.94,2800.0,201.8208,202.0578,201.688,201.9156,2800.0
2019-05-15 11:55:00,212.93,213.11,212.92,213.06,2800.0,201.9061,202.0768,201.8966,202.0294,2800.0
2019-05-15 12:00:00,213.17,213.25,213.16,213.17,1210.0,202.1337,202.2095,202.1242,202.1337,1210.0
2019-05-15 12:05:00,213.32,213.34,213.09,213.21,2000.0,202.2759,202.2949,202.0578,202.1716,2000.0
2019-05-15 12:10:00,213.15,213.17,213.02,213.03,1532.0,202.1147,202.1337,201.9914,202.0009,1532.0
2019-05-15 12:15:00,213.0,213.0,212.6,212.6,3362.0,201.9725,201.9725,201.5932,201.5932,3362.0
2019-05-15 12:20:00,212.59,212.73,212.59,212.68,1500.0,201.5837,201.7165,201.5837,201.669,1500.0
2019-05-15 12:25:00,212.51,212.74,212.5,212.74,1400.0,201.5079,201.7259,201.4984,201.7259,1400.0
2019-05-15 12:30:00,212.74,212.83,212.7,212.83,1600.0,201.7259,201.8113,201.688,201.8113,1600.0
2019-05-15 12:35:00,212.8,212.84,212.64,212.8,2817.0,201.7828,201.8208,201.6311,201.7828,2817.0
2019-05-15 12:40:00,212.76,212.88,212.76,212.88,2522.0,201.7449,201.8587,201.7449,201.8587,2522.0
2019-05-15 12:45:00,212.98,213.06,212.94,213.01,1800.0,201.9535,202.0294,201.9156,201.982,1800.0
2019-05-15 12:50:00,213.08,213.08,212.8,212.81,1100.0,202.0483,202.0483,201.7828,201.7923,1100.0
2019-05-15 12:55:00,212.77,212.77,212.58,212.61,1281.0,201.7544,201.7544,201.5742,201.6027,1281.0
2019-05-15 13:00:00,212.7,212.88,212.7,212.85,5317.0,201.688,201.8587,201.688,201.8302,5317.0
2019-05-15 13:05:00,212.87,212.97,212.8,212.8,800.0,201.8492,201.944,201.7828,201.7828,800.0
2019-05-15 13:10:00,212.75,212.89,212.74,212.84,1500.0,201.7354,201.8682,201.7259,201.8208,1500.0
2019-05-15 13:15:00,212.82,212.86,212.63,212.66,1714.0,201.8018,201.8397,201.6216,201.6501,1714.0
2019-05-15 13:20:00,212.67,212.71,212.6,212.6,1900.0,201.6596,201.6975,201.5932,201.5932,1900.0
2019-05-15 13:25:00,212.66,212.76,212.66,212.76,846.0,201.6501,201.7449,201.6501,201.7449,846.0
2019-05-15 13:30:00,212.84,213.09,212.84,213.09,800.0,201.8208,202.0578,201.8208,202.0578,800.0
2019-05-15 13:35:00,213.06,213.07,212.86,213.01,5800.0,202.0294,202.0389,201.8397,201.982,5800.0
2019-05-15 13:40:00,212.95,212.98,212.77,212.9,2208.0,201.9251,201.9535,201.7544,201.8777,2208.0
2019-05-15 13:45:00,212.97,213.14,212.96,213.14,995.0,201.944,202.1052,201.9346,202.1052,995.0
2019-05-15 13:50:00,213.09,213.11,213.02,213.05,2201.0,202.0578,202.0768,201.9914,202.0199,2201.0
2019-05-15 13:55:00,213.07,213.14,212.95,213.01,2800.0,202.0389,202.1052,201.9251,201.982,2800.0
2019-05-15 14:00:00,213.03,213.1,212.91,212.92,2810.0,202.0009,202.0673,201.8871,201.8966,2810.0
2019-05-15 14:05:00,212.93,213.0,212.82,212.82,2310.0,201.9061,201.9725,201.8018,201.8018,2310.0
2019-05-15 14:10:00,212.79,212.88,212.78,212.81,1300.0,201.7734,201.8587,201.7639,201.7923,1300.0
2019-05-15 14:15:00,212.78,212.82,212.72,212.74,4800.0,201.7639,201.8018,201.707,201.7259,4800.0
2019-05-15 14:20:00,212.79,212.87,212.7,212.8,3988.0,201.7734,201.8492,201.688,201.7828,3988.0
2019-05-15 14:25:00,212.78,212.87,212.7,212.71,4993.0,201.7639,201.8492,201.688,201.6975,4993.0
2019-05-15 14:30:00,212.69,212.7,212.5,212.63,6488.0,201.6785,201.688,201.4984,201.6216,6488.0
2019-05-15 14:35:00,212.61,212.61,212.46,212.58,2874.0,201.6027,201.6027,201.4604,201.5742,2874.0
2019-05-15 14:40:00,212.55,212.55,212.38,212.53,9210.0,201.5458,201.5458,201.3846,201.5268,9210.0
2019-05-15 14:45:00,212.56,212.86,212.56,212.78,4700.0,201.5553,201.8397,201.5553,201.7639,4700.0
2019-05-15 14:50:00,212.75,212.81,212.37,212.39,4101.0,201.7354,201.7923,201.3751,201.3941,4101.0
2019-05-15 14:55:00,212.27,212.32,212.15,212.18,3711.0,201.2803,201.3277,201.1665,201.1949,3711.0
2019-05-15 15:00:00,212.25,212.26,212.04,212.04,17184.0,201.2613,201.2708,201.0622,201.0622,17184.0
2019-05-15 15:05:00,212.09,212.26,212.03,212.18,21474.0,201.1096,201.2708,201.0527,201.1949,21474.0
2019-05-15 15:10:00,212.19,212.33,212.13,212.29,8411.0,201.2044,201.3372,201.1475,201.2992,8411.0
2019-05-15 15:15:00,212.39,212.45,212.32,212.4,2786.0,201.3941,201.451,201.3277,201.4035,2786.0
2019-05-15 15:20:00,212.39,212.48,212.36,212.48,7228.0,201.3941,201.4794,201.3656,201.4794,7228.0
2019-05-15 15:25:00,212.49,212.74,212.48,212.74,8395.0,201.4889,201.7259,201.4794,201.7259,8395.0
2019-05-15 15:30:00,212.74,212.74,212.42,212.46,13252.0,201.7259,201.7259,201.4225,201.4604,13252.0
2019-05-15 15:35:00,212.48,212.55,212.06,212.07,15039.0,201.4794,201.5458,201.0811,201.0906,15039.0
2019-05-15 15:40:00,212.07,212.13,211.94,211.98,17851.0,201.0906,201.1475,200.9674,201.0053,17851.0
2019-05-15 15:45:00,211.99,212.05,211.85,211.85,14964.0,201.0148,201.0717,200.882,200.882,14964.0
2019-05-15 15:50:00,211.91,212.16,211.91,212.1,24116.0,200.9389,201.176,200.9389,201.1191,24116.0
2019-05-15 15:55:00,212.13,212.14,211.71,211.75,44702.0,201.1475,201.157,200.7493,200.7872,44702.0
2019-05-16 09:30:00,212.88,214.07,208.72,212.77,16954.0,201.8587,202.9871,197.9141,201.7544,16954.0
2019-05-16 09:35:00,213.53,214.13,212.64,214.11,3800.0,202.475,203.044,201.6311,203.025,3800.0
2019-05-16 09:40:00,214.05,214.56,213.93,214.29,2675.0,202.9681,203.4517,202.8543,203.1957,2675.0
2019-05-16 09:45:00,214.35,214.58,214.13,214.39,3300.0,203.2526,203.4707,203.044,203.2905,3300.0
2019-05-16 09:50:00,214.39,214.97,214.38,214.76,5909.0,203.2905,203.8405,203.281,203.6414,5909.0
2019-05-16 09:55:00,214.69,214.74,214.23,214.23,6700.0,203.575,203.6224,203.1388,203.1388,6700.0
2019-05-16 10:00:00,214.32,214.36,214.06,214.23,5318.0,203.2241,203.2621,202.9776,203.1388,5318.0
2019-05-16 10:05:00,214.13,214.36,214.13,214.31,5100.0,203.044,203.2621,203.044,203.2147,5100.0
2019-05-16 10:10:00,214.23,214.28,213.73,213.73,5167.0,203.1388,203.1862,202.6647,202.6647,5167.0
2019-05-16 10:15:00,213.74,214.44,213.73,214.44,12329.0,202.6742,203.3379,202.6647,203.3379,12329.0
2019-05-16 10:20:00,214.4,214.85,214.21,214.83,3203.0,203.3,203.7267,203.1198,203.7077,3203.0
2019-05-16 10:25:00,214.86,214.86,214.58,214.74,8033.0,203.7362,203.7362,203.4707,203.6224,8033.0
2019-05-16 10:30:00,214.7,214.7,214.18,214.28,15946.0,203.5845,203.5845,203.0914,203.1862,15946.0
2019-05-16 10:35:00,214.28,214.56,214.1,214.54,8761.0,203.1862,203.4517,203.0155,203.4328,8761.0
2019-05-16 10:40:00,214.68,214.9,214.59,214.77,7374.0,203.5655,203.7741,203.4802,203.6508,7374.0
2019-05-16 10:45:00,214.83,215.09,214.73,214.99,6947.0,203.7077,203.9543,203.6129,203.8595,6947.0
2019-05-16 10:50:00,214.95,215.35,214.92,215.21,6807.0,203.8215,204.2008,203.7931,204.0681,6807.0
2019-05-16 10:55:00,215.29,215.63,215.29,215.63,7224.0,204.1439,204.4663,204.1439,204.4663,7224.0
2019-05-16 11:00:00,215.59,215.74,215.38,215.39,3456.0,204.4284,204.5706,204.2293,204.2387,3456.0
2019-05-16 11:05:00,215.42,215.49,215.32,215.32,9221.0,204.2672,204.3336,204.1724,204.1724,9221.0
2019-05-16 11:10:00,215.31,215.56,215.27,215.56,4732.0,204.1629,204.3999,204.125,204.3999,4732.0
2019-05-16 11:15:00,215.67,215.68,215.48,215.68,3000.0,204.5043,204.5137,204.3241,204.5137,3000.0
2019-05-16 11:20:00,215.68,215.99,215.65,215.65,3200.0,204.5137,204.8077,204.4853,204.4853,3200.0
2019-05-16 11:25:00,215.69,215.75,215.52,215.54,3188.0,204.5232,204.5801,204.362,204.381,3188.0
2019-05-16 11:30:00,215.61,215.72,215.52,215.64,2400.0,204.4474,204.5517,204.362,204.4758,2400.0
2019-05-16 11:35:00,215.78,215.89,215.72,215.8,4233.0,204.6086,204.7129,204.5517,204.6275,4233.0
2019-05-16 11:40:00,215.84,216.04,215.83,215.98,3614.0,204.6654,204.8551,204.656,204.7982,3614.0
2019-05-16 11:45:00,215.95,215.99,215.47,215.47,2750.0,204.7698,204.8077,204.3146,204.3146,2750.0
2019-05-16 11:50:00,215.52,215.72,215.28,215.34,8856.0,204.362,204.5517,204.1344,204.1913,8856.0
2019-05-16 11:55:00,215.28,215.59,215.24,215.52,3840.0,204.1344,204.4284,204.0965,204.362,3840.0
2019-05-16 12:00:00,215.45,215.66,215.45,215.55,3329.0,204.2956,204.4948,204.2956,204.3905,3329.0
2019-05-16 12:05:00,215.57,215.67,215.55,215.64,1800.0,204.4094,204.5043,204.3905,204.4758,1800.0
2019-05-16 12:10:00,215.65,215.78,215.59,215.78,2226.0,204.4853,204.6086,204.4284,204.6086,2226.0
2019-05-16 12:15:00,215.8,215.95,215.79,215.9,2621.0,204.6275,204.7698,204.618,204.7223,2621.0
2019-05-16 12:20:00,215.91,215.93,215.79,215.79,2711.0,204.7318,204.7508,204.618,204.618,2711.0
2019-05-16 12:25:00,215.84,216.04,215.84,215.92,3700.0,204.6654,204.8551,204.6654,204.7413,3700.0
2019-05-16 12:30:00,215.86,215.96,215.78,215.96,3913.0,204.6844,204.7792,204.6086,204.7792,3913.0
2019-05-16 12:35:00,215.91,215.91,215.55,215.62,1703.0,204.7318,204.7318,204.3905,204.4568,1703.0
2019-05-16 12:40:00,215.59,215.62,215.5,215.55,1436.0,204.4284,204.4568,204.3431,204.3905,1436.0
2019-05-16 12:45:00,215.58,215.65,215.54,215.63,2500.0,204.4189,204.4853,204.381,204.4663,2500.0
2019-05-16 12:50:00,215.56,215.59,215.56,215.59,800.0,204.3999,204.4284,204.3999,204.4284,800.0
2019-05-16 12:55:00,215.65,215.74,215.59,215.7,2100.0,204.4853,204.5706,204.4284,204.5327,2100.0
2019-05-16 13:00:00,215.76,215.84,215.57,215.59,7378.0,204.5896,204.6654,204.4094,204.4284,7378.0
2019-05-16 13:05:00,215.63,215.84,215.61,215.78,5200.0,204.4663,204.6654,204.4474,204.6086,5200.0
2019-05-16 13:10:00,215.69,215.98,215.69,215.94,2453.0,204.5232,204.7982,204.5232,204.7603,2453.0
2019-05-16 13:15:00,215.98,216.16,215.98,216.16,1201.0,204.7982,204.9689,204.7982,204.9689,1201.0
2019-05-16 13:20:00,216.15,216.15,215.94,216.03,6402.0,204.9594,204.9594,204.7603,204.8456,6402.0
2019-05-16 13:25:00,216.08,216.25,216.08,216.22,2680.0,204.893,205.0542,204.893,205.0258,2680.0
2019-05-16 13:30:00,216.21,216.29,216.08,216.21,4100.0,205.0163,205.0922,204.893,205.0163,4100.0
2019-05-16 13:35:00,216.25,216.29,216.17,216.22,2000.0,205.0542,205.0922,204.9784,205.0258,2000.0
2019-05-16 13:40:00,216.19,216.39,216.08,216.11,5600.0,204.9973,205.187,204.893,204.9215,5600.0
2019-05-16 13:45:00,216.07,216.12,215.87,215.9,2750.0,204.8835,204.931,204.6939,204.7223,2750.0
2019-05-16 13:50:00,215.9,216.02,215.77,215.83,6445.0,204.7223,204.8361,204.5991,204.656,6445.0
2019-05-16 13:55:00,215.8,215.89,215.78,215.82,2100.0,204.6275,204.7129,204.6086,204.6465,2100.0
2019-05-16 14:00:00,215.75,215.83,215.59,215.62,3000.0,204.5801,204.656,204.4284,204.4568,3000.0
2019-05-16 14:05:00,215.71,215.77,215.61,215.65,2652.0,204.5422,204.5991,204.4474,204.4853,2652.0
2019-05-16 14:10:00,215.61,215.95,215.61,215.95,6700.0,204.4474,204.7698,204.4474,204.7698,6700.0
2019-05-16 14:15:00,215.96,216.04,215.87,215.95,3522.0,204.7792,204.8551,204.6939,204.7698,3522.0
2019-05-16 14:20:00,215.98,216.03,215.85,216.03,1825.0,204.7982,204.8456,204.6749,204.8456,1825.0
2019-05-16 14:25:00,216.08,216.17,216.06,216.17,2750.0,204.893,204.9784,204.8741,204.9784,2750.0
2019-05-16 14:30:00,216.23,216.38,216.14,216.21,3217.0,205.0353,205.1775,204.9499,205.0163,3217.0
2019-05-16 14:35:00,216.26,216.29,216.16,216.28,5600.0,205.0637,205.0922,204.9689,205.0827,5600.0
2019-05-16 14:40:00,216.3,216.3,216.18,216.21,2100.0,205.1016,205.1016,204.9878,205.0163,2100.0
2019-05-16 14:45:00,216.26,216.31,216.13,216.13,5047.0,205.0637,205.1111,204.9404,204.9404,5047.0
2019-05-16 14:50:00,216.12,216.21,215.96,215.96,7498.0,204.931,205.0163,204.7792,204.7792,7498.0
2019-05-16 14:55:00,215.8,216.23,215.8,216.16,9040.0,204.6275,205.0353,204.6275,204.9689,9040.0
2019-05-16 15:00:00,216.09,216.1,215.81,215.91,15770.0,204.9025,204.912,204.637,204.7318,15770.0
2019-05-16 15:05:00,215.92,215.92,215.58,215.72,4500.0,204.7413,204.7413,204.4189,204.5517,4500.0
2019-05-16 15:10:00,215.73,215.75,215.53,215.58,5248.0,204.5611,204.5801,204.3715,204.4189,5248.0
2019-05-16 15:15:00,215.61,215.61,215.37,215.37,14593.0,204.4474,204.4474,204.2198,204.2198,14593.0
2019-05-16 15:20:00,215.39,215.47,215.18,215.24,20213.0,204.2387,204.3146,204.0396,204.0965,20213.0
2019-05-16 15:25:00,215.32,215.44,215.26,215.39,7870.0,204.1724,204.2862,204.1155,204.2387,7870.0
2019-05-16 15:30:00,215.35,215.4,215.08,215.39,7568.0,204.2008,204.2482,203.9448,204.2387,7568.0
2019-05-16 15:35:00,215.42,215.44,215.11,215.12,8362.0,204.2672,204.2862,203.9732,203.9827,8362.0
2019-05-16 15:40:00,215.15,215.15,214.77,214.8,18731.0,204.0112,204.0112,203.6508,203.6793,18731.0
2019-05-16 15:45:00,214.82,215.09,214.73,215.09,15034.0,203.6983,203.9543,203.6129,203.9543,15034.0
2019-05-16 15:50:00,215.11,215.44,215.03,215.33,31936.0,203.9732,204.2862,203.8974,204.1819,31936.0
2019-05-16 15:55:00,215.33,215.54,215.22,215.33,49920.0,204.1819,204.381,204.0775,204.1819,49920.0
2019-05-17 09:30:00,213.23,214.37,212.51,213.93,39034.0,202.1906,203.2716,201.5079,202.8543,39034.0
2019-05-17 09:35:00,213.93,214.44,213.48,214.4,6600.0,202.8543,203.3379,202.4276,203.3,6600.0
2019-05-17 09:40:00,214.43,214.52,214.09,214.09,2000.0,203.3284,203.4138,203.0061,203.0061,2000.0
2019-05-17 09:45:00,214.18,214.37,214.08,214.24,1000.0,203.0914,203.2716,202.9966,203.1483,1000.0
2019-05-17 09:50:00,214.19,214.19,213.14,213.38,10100.0,203.1009,203.1009,202.1052,202.3328,10100.0
2019-05-17 09:55:00,213.45,213.47,213.04,213.26,5929.0,202.3992,202.4181,202.0104,202.219,5929.0
2019-05-17 10:00:00,213.33,213.57,213.23,213.36,4300.0,202.2854,202.513,202.1906,202.3138,4300.0
2019-05-17 10:05:00,213.32,213.63,213.31,213.4,2828.0,202.2759,202.5699,202.2664,202.3518,2828.0
2019-05-17 10:10:00,213.25,213.35,212.93,212.93,2100.0,202.2095,202.3044,201.9061,201.9061,2100.0
2019-05-17 10:15:00,212.87,213.46,212.79,213.27,3809.0,201.8492,202.4087,201.7734,202.2285,3809.0
2019-05-17 10:20:00,213.36,213.49,213.16,213.16,2316.0,202.3138,202.4371,202.1242,202.1242,2316.0
2019-05-17 10:25:00,213.31,213.6,213.13,213.6,6512.0,202.2664,202.5414,202.0958,202.5414,6512.0
2019-05-17 10:30:00,213.67,213.73,213.54,213.59,7411.0,202.6078,202.6647,202.4845,202.5319,7411.0
2019-05-17 10:35:00,213.56,213.69,213.34,213.65,2856.0,202.5035,202.6268,202.2949,202.5888,2856.0
2019-05-17 10:40:00,213.68,213.82,213.53,213.71,7033.0,202.6173,202.75,202.475,202.6457,7033.0
2019-05-17 10:45:00,213.74,214.03,213.74,214.02,1000.0,202.6742,202.9492,202.6742,202.9397,1000.0
2019-05-17 10:50:00,214.15,214.57,214.15,214.54,5160.0,203.0629,203.4612,203.0629,203.4328,5160.0
2019-05-17 10:55:00,214.51,214.92,214.47,214.8,6200.0,203.4043,203.7931,203.3664,203.6793,6200.0
2019-05-17 11:00:00,214.86,214.99,214.77,214.99,3017.0,203.7362,203.8595,203.6508,203.8595,3017.0
2019-05-17 11:05:00,214.86,215.31,214.86,215.13,2270.0,203.7362,204.1629,203.7362,203.9922,2270.0
2019-05-17 11:10:00,215.16,215.23,215.05,215.17,1900.0,204.0207,204.087,203.9163,204.0301,1900.0
2019-05-17 11:15:00,215.12,215.26,214.97,215.0,9176.0,203.9827,204.1155,203.8405,203.8689,9176.0
2019-05-17 11:20:00,214.99,215.14,214.99,215.06,1400.0,203.8595,204.0017,203.8595,203.9258,1400.0
2019-05-17 11:25:00,214.98,215.09,214.94,215.03,1959.0,203.85,203.9543,203.812,203.8974,1959.0
2019-05-17 11:30:00,214.99,214.99,214.69,214.78,2900.0,203.8595,203.8595,203.575,203.6603,2900.0
2019-05-17 11:35:00,214.78,214.78,214.54,214.55,9149.0,203.6603,203.6603,203.4328,203.4422,9149.0
2019-05-17 11:40:00,214.54,214.55,214.23,214.41,10850.0,203.4328,203.4422,203.1388,203.3095,10850.0
2019-05-17 11:45:00,214.35,214.36,213.79,213.79,13000.0,203.2526,203.2621,202.7216,202.7216,13000.0
2019-05-17 11:50:00,213.78,214.01,213.74,214.01,4000.0,202.7121,202.9302,202.6742,202.9302,4000.0
2019-05-17 11:55:00,214.06,214.08,213.87,214.06,6200.0,202.9776,202.9966,202.7974,202.9776,6200.0
2019-05-17 12:00:00,214.0,214.03,213.83,213.89,4700.0,202.9207,202.9492,202.7595,202.8164,4700.0
2019-05-17 12:05:00,213.79,213.84,213.64,213.78,4600.0,202.7216,202.769,202.5793,202.7121,4600.0
2019-05-17 12:10:00,213.8,213.87,213.71,213.77,5406.0,202.7311,202.7974,202.6457,202.7026,5406.0
2019-05-17 12:15:00,213.8,214.4,213.8,214.32,3400.0,202.7311,203.3,202.7311,203.2241,3400.0
2019-05-17 12:20:00,214.31,214.5,214.3,214.42,2965.0,203.2147,203.3948,203.2052,203.319,2965.0
2019-05-17 12:25:00,214.42,214.48,214.01,214.07,7313.0,203.319,203.3759,202.9302,202.9871,7313.0
2019-05-17 12:30:00,213.85,213.94,213.68,213.79,11690.0,202.7785,202.8638,202.6173,202.7216,11690.0
2019-05-17 12:35:00,213.88,213.95,213.78,213.88,5700.0,202.8069,202.8733,202.7121,202.8069,5700.0
2019-05-17 12:40:00,213.88,214.18,213.73,214.03,32500.0,202.8069,203.0914,202.6647,202.9492,32500.0
2019-05-17 12:45:00,214.05,214.11,213.94,213.98,9900.0,202.9681,203.025,202.8638,202.9017,9900.0
2019-05-17 12:50:00,213.98,214.09,213.83,213.98,14304.0,202.9017,203.0061,202.7595,202.9017,14304.0
2019-05-17 12:55:00,213.97,214.0,213.73,213.77,5300.0,202.8923,202.9207,202.6647,202.7026,5300.0
2019-05-17 13:00:00,213.83,213.91,213.76,213.77,6000.0,202.7595,202.8354,202.6931,202.7026,6000.0
2019-05-17 13:05:00,213.8,213.87,213.73,213.8,7627.0,202.7311,202.7974,202.6647,202.7311,7627.0
2019-05-17 13:10:00,213.82,213.93,213.72,213.74,9940.0,202.75,202.8543,202.6552,202.6742,9940.0
2019-05-17 13:15:00,213.77,213.88,213.69,213.74,6200.0,202.7026,202.8069,202.6268,202.6742,6200.0
2019-05-17 13:20:00,213.74,213.84,213.65,213.66,6255.0,202.6742,202.769,202.5888,202.5983,6255.0
2019-05-17 13:25:00,213.59,213.59,213.38,213.48,4064.0,202.5319,202.5319,202.3328,202.4276,4064.0
2019-05-17 13:30:00,213.44,213.65,213.31,213.65,4805.0,202.3897,202.5888,202.2664,202.5888,4805.0
2019-05-17 13:35:00,213.69,213.71,213.44,213.61,11975.0,202.6268,202.6457,202.3897,202.5509,11975.0
2019-05-17 13:40:00,213.59,213.65,213.22,213.44,19402.0,202.5319,202.5888,202.1811,202.3897,19402.0
2019-05-17 13:45:00,213.49,213.49,213.18,213.24,21309.0,202.4371,202.4371,202.1432,202.2001,21309.0
2019-05-17 13:50:00,213.24,213.28,212.98,213.0,22751.0,202.2001,202.238,201.9535,201.9725,22751.0
2019-05-17 13:55:00,212.96,213.15,212.94,213.07,39710.0,201.9346,202.1147,201.9156,202.0389,39710.0
2019-05-17 14:00:00,213.08,213.36,213.01,213.35,51633.0,202.0483,202.3138,201.982,202.3044,51633.0
2019-05-17 14:05:00,213.32,213.35,213.14,213.2,28300.0,202.2759,202.3044,202.1052,202.1621,28300.0
2019-05-17 14:10:00,213.24,213.29,213.07,213.23,6715.0,202.2001,202.2475,202.0389,202.1906,6715.0
2019-05-17 14:15:00,213.2,213.33,213.19,213.33,9732.0,202.1621,202.2854,202.1526,202.2854,9732.0
2019-05-17 14:20:00,213.32,213.69,213.26,213.67,5767.0,202.2759,202.6268,202.219,202.6078,5767.0
2019-05-17 14:25:00,213.67,213.67,213.47,213.61,4942.0,202.6078,202.6078,202.4181,202.5509,4942.0
2019-05-17 14:30:00,213.61,213.61,213.36,213.47,8500.0,202.5509,202.5509,202.3138,202.4181,8500.0
2019-05-17 14:35:00,213.49,213.8,213.48,213.65,19322.0,202.4371,202.7311,202.4276,202.5888,19322.0
2019-05-17 14:40:00,213.7,213.8,213.57,213.78,4649.0,202.6362,202.7311,202.513,202.7121,4649.0
2019-05-17 14:45:00,213.85,214.17,213.82,214.16,3600.0,202.7785,203.0819,202.75,203.0724,3600.0
2019-05-17 14:50:00,214.17,214.29,214.04,214.04,2213.0,203.0819,203.1957,202.9586,202.9586,2213.0
2019-05-17 14:55:00,214.01,214.09,213.94,213.97,5700.0,202.9302,203.0061,202.8638,202.8923,5700.0
2019-05-17 15:00:00,213.94,213.99,213.34,213.35,11042.0,202.8638,202.9112,202.2949,202.3044,11042.0
2019-05-17 15:05:00,213.34,213.35,213.0,213.01,5559.0,202.2949,202.3044,201.9725,201.982,5559.0
2019-05-17 15:10:00,212.98,213.26,212.92,213.25,6633.0,201.9535,202.219,201.8966,202.2095,6633.0
2019-05-17 15:15:00,213.16,213.22,213.01,213.09,3900.0,202.1242,202.1811,201.982,202.0578,3900.0
2019-05-17 15:20:00,213.15,213.21,212.98,213.13,5147.0,202.1147,202.1716,201.9535,202.0958,5147.0
2019-05-17 15:25:00,213.11,213.5,213.09,213.46,4546.0,202.0768,202.4466,202.0578,202.4087,4546.0
2019-05-17 15:30:00,213.4,213.41,212.96,213.12,7368.0,202.3518,202.3613,201.9346,202.0863,7368.0
2019-05-17 15:35:00,213.09,213.26,212.86,212.86,15256.0,202.0578,202.219,201.8397,201.8397,15256.0
2019-05-17 15:40:00,212.79,213.22,212.66,213.06,17911.0,201.7734,202.1811,201.6501,202.0294,17911.0
2019-05-17 15:45:00,213.05,213.08,212.68,212.89,22202.0,202.0199,202.0483,201.669,201.8682,22202.0
2019-05-17 15:50:00,212.88,213.44,212.8,213.28,19525.0,201.8587,202.3897,201.7828,202.238,19525.0
2019-05-17 15:55:00,213.24,213.57,212.88,213.02,46437.0,202.2001,202.513,201.8587,201.9914,46437.0
2019-05-20 09:30:00,211.92,211.92,210.95,211.2,14782.0,200.9484,200.9484,200.0286,200.2657,14782.0
2019-05-20 09:35:00,211.23,211.23,210.6,210.8,11065.0,200.2941,200.2941,199.6967,199.8864,11065.0
2019-05-20 09:40:00,210.82,211.37,210.74,211.37,5214.0,199.9053,200.4269,199.8295,200.4269,5214.0
2019-05-20 09:45:00,211.76,211.99,211.39,211.39,1982.0,200.7967,201.0148,200.4458,200.4458,1982.0
2019-05-20 09:50:00,211.29,211.39,210.6,211.36,6800.0,200.351,200.4458,199.6967,200.4174,6800.0
2019-05-20 09:55:00,211.49,212.25,211.49,212.16,11947.0,200.5407,201.2613,200.5407,201.176,11947.0
2019-05-20 10:00:00,211.87,211.96,211.61,211.78,6356.0,200.901,200.9863,200.6544,200.8156,6356.0
2019-05-20 10:05:00,211.71,212.23,211.7,212.22,2512.0,200.7493,201.2423,200.7398,201.2329,2512.0
2019-05-20 10:10:00,212.1,212.1,211.76,211.84,3713.0,201.1191,201.1191,200.7967,200.8725,3713.0
2019-05-20 10:15:00,211.77,212.25,211.69,212.11,4610.0,200.8062,201.2613,200.7303,201.1286,4610.0
2019-05-20 10:20:00,212.18,212.63,212.17,212.51,3625.0,201.1949,201.6216,201.1855,201.5079,3625.0
2019-05-20 10:25:00,212.47,212.86,212.47,212.55,2900.0,201.4699,201.8397,201.4699,201.5458,2900.0
2019-05-20 10:30:00,212.52,212.87,212.39,212.86,13469.0,201.5173,201.8492,201.3941,201.8397,13469.0
2019-05-20 10:35:00,213.01,213.01,212.59,212.81,4103.0,201.982,201.982,201.5837,201.7923,4103.0
2019-05-20 10:40:00,212.83,213.01,212.56,212.6,1603.0,201.8113,201.982,201.5553,201.5932,1603.0
2019-05-20 10:45:00,212.54,212.82,212.43,212.53,2400.0,201.5363,201.8018,201.432,201.5268,2400.0
2019-05-20 10:50:00,212.51,212.85,212.46,212.8,2600.0,201.5079,201.8302,201.4604,201.7828,2600.0
2019-05-20 10:55:00,212.81,213.24,212.81,213.21,40600.0,201.7923,202.2001,201.7923,202.1716,40600.0
2019-05-20 11:00:00,213.35,213.36,212.8,212.84,2108.0,202.3044,202.3138,201.7828,201.8208,2108.0
2019-05-20 11:05:00,212.88,212.89,212.58,212.69,1600.0,201.8587,201.8682,201.5742,201.6785,1600.0
2019-05-20 11:10:00,212.62,212.89,212.62,212.63,2100.0,201.6122,201.8682,201.6122,201.6216,2100.0
2019-05-20 11:15:00,212.5,212.75,212.49,212.7,2197.0,201.4984,201.7354,201.4889,201.688,2197.0
2019-05-20 11:20:00,212.59,212.66,212.5,212.58,2368.0,201.5837,201.6501,201.4984,201.5742,2368.0
2019-05-20 11:25:00,212.58,212.73,212.45,212.59,2604.0,201.5742,201.7165,201.451,201.5837,2604.0
2019-05-20 11:30:00,212.76,213.1,212.76,213.06,1893.0,201.7449,202.0673,201.7449,202.0294,1893.0
2019-05-20 11:35:00,212.91,212.91,212.49,212.56,2815.0,201.8871,201.8871,201.4889,201.5553,2815.0
2019-05-20 11:40:00,212.73,212.79,212.36,212.48,8403.0,201.7165,201.7734,201.3656,201.4794,8403.0
2019-05-20 11:45:00,212.55,212.71,212.54,212.55,4900.0,201.5458,201.6975,201.5363,201.5458,4900.0
2019-05-20 11:50:00,212.53,212.72,212.42,212.58,2200.0,201.5268,201.707,201.4225,201.5742,2200.0
2019-05-20 11:55:00,212.63,212.63,212.14,212.3,7801.0,201.6216,201.6216,201.157,201.3087,7801.0
2019-05-20 12:00:00,212.26,212.45,212.25,212.37,1000.0,201.2708,201.451,201.2613,201.3751,1000.0
2019-05-20 12:05:00,212.54,212.68,212.45,212.46,2900.0,201.5363,201.669,201.451,201.4604,2900.0
2019-05-20 12:10:00,212.46,212.63,212.44,212.46,18311.0,201.4604,201.6216,201.4415,201.4604,18311.0
2019-05-20 12:15:00,212.47,212.65,212.43,212.53,33810.0,201.4699,201.6406,201.432,201.5268,33810.0
2019-05-20 12:20:00,212.52,212.63,212.38,212.4,18155.0,201.5173,201.6216,201.3846,201.4035,18155.0
2019-05-20 12:25:00,212.5,212.54,212.2,212.2,7003.0,201.4984,201.5363,201.2139,201.2139,7003.0
2019-05-20 12:30:00,212.23,212.28,211.97,212.07,4499.0,201.2423,201.2898,200.9958,201.0906,4499.0
2019-05-20 12:35:00,212.13,212.54,212.13,212.45,9492.0,201.1475,201.5363,201.1475,201.451,9492.0
2019-05-20 12:40:00,212.45,212.45,212.24,212.32,2212.0,201.451,201.451,201.2518,201.3277,2212.0
2019-05-20 12:45:00,212.41,212.44,212.37,212.42,1800.0,201.413,201.4415,201.3751,201.4225,1800.0
2019-05-20 12:50:00,212.45,212.55,212.35,212.35,5400.0,201.451,201.5458,201.3561,201.3561,5400.0
2019-05-20 12:55:00,212.28,212.35,212.26,212.35,1700.0,201.2898,201.3561,201.2708,201.3561,1700.0
2019-05-20 13:00:00,212.27,212.43,212.21,212.22,3091.0,201.2803,201.432,201.2234,201.2329,3091.0
2019-05-20 13:05:00,212.2,212.34,212.19,212.33,1160.0,201.2139,201.3467,201.2044,201.3372,1160.0
2019-05-20 13:10:00,212.35,212.42,212.27,212.42,1900.0,201.3561,201.4225,201.2803,201.4225,1900.0
2019-05-20 13:15:00,212.42,212.5,212.02,212.05,10754.0,201.4225,201.4984,201.0432,201.0717,10754.0
2019-05-20 13:20:00,212.05,212.11,211.82,212.03,15849.0,201.0717,201.1286,200.8536,201.0527,15849.0
2019-05-20 13:25:00,212.03,212.34,211.95,212.34,28035.0,201.0527,201.3467,200.9768,201.3467,28035.0
2019-05-20 13:30:00,212.34,212.34,212.0,212.26,16015.0,201.3467,201.3467,201.0243,201.2708,16015.0
2019-05-20 13:35:00,212.28,212.28,212.02,212.05,18289.0,201.2898,201.2898,201.0432,201.0717,18289.0
2019-05-20 13:40:00,212.06,212.06,211.96,212.0,3659.0,201.0811,201.0811,200.9863,201.0243,3659.0
2019-05-20 13:45:00,212.02,212.16,211.92,211.99,4300.0,201.0432,201.176,200.9484,201.0148,4300.0
2019-05-20 13:50:00,212.05,212.05,211.84,211.91,41200.0,201.0717,201.0717,200.8725,200.9389,41200.0
2019-05-20 13:55:00,211.91,212.11,211.78,212.03,10986.0,200.9389,201.1286,200.8156,201.0527,10986.0
2019-05-20 14:00:00,212.05,212.24,212.0,212.0,8980.0,201.0717,201.2518,201.0243,201.0243,8980.0
2019-05-20 14:05:00,212.04,212.04,211.9,211.96,2844.0,201.0622,201.0622,200.9294,200.9863,2844.0
2019-05-20 14:10:00,211.96,212.07,211.83,211.83,5959.0,200.9863,201.0906,200.8631,200.8631,5959.0
2019-05-20 14:15:00,211.82,211.92,211.73,211.78,3450.0,200.8536,200.9484,200.7682,200.8156,3450.0
2019-05-20 14:20:00,211.8,211.87,211.64,211.64,2084.0,200.8346,200.901,200.6829,200.6829,2084.0
2019-05-20 14:25:00,211.69,211.74,211.52,211.57,2233.0,200.7303,200.7777,200.5691,200.6165,2233.0
2019-05-20 14:30:00,211.57,211.68,211.52,211.52,3290.0,200.6165,200.7208,200.5691,200.5691,3290.0
2019-05-20 14:35:00,211.45,211.45,211.07,211.24,2331.0,200.5027,200.5027,200.1424,200.3036,2331.0
2019-05-20 14:40:00,211.19,211.36,211.19,211.24,5700.0,200.2562,200.4174,200.2562,200.3036,5700.0
2019-05-20 14:45:00,211.2,211.2,211.0,211.01,5000.0,200.2657,200.2657,200.076,200.0855,5000.0
2019-05-20 14:50:00,211.01,211.07,210.94,211.02,6500.0,200.0855,200.1424,200.0191,200.095,6500.0
2019-05-20 14:55:00,210.96,211.08,210.92,211.02,14413.0,200.0381,200.1519,200.0002,200.095,14413.0
2019-05-20 15:00:00,210.99,211.02,210.84,210.87,8500.0,200.0665,200.095,199.9243,199.9528,8500.0
2019-05-20 15:05:00,210.79,210.91,210.72,210.8,6858.0,199.8769,199.9907,199.8105,199.8864,6858.0
2019-05-20 15:10:00,210.81,210.86,210.65,210.83,9383.0,199.8959,199.9433,199.7441,199.9148,9383.0
2019-05-20 15:15:00,210.87,211.08,210.83,211.04,9702.0,199.9528,200.1519,199.9148,200.114,9702.0
2019-05-20 15:20:00,211.03,211.12,210.98,211.1,11733.0,200.1045,200.1898,200.0571,200.1709,11733.0
2019-05-20 15:25:00,211.07,211.43,211.04,211.43,10643.0,200.1424,200.4838,200.114,200.4838,10643.0
2019-05-20 15:30:00,211.38,211.76,211.37,211.76,11702.0,200.4364,200.7967,200.4269,200.7967,11702.0
2019-05-20 15:35:00,211.75,212.01,211.75,211.91,14984.0,200.7872,201.0337,200.7872,200.9389,14984.0
2019-05-20 15:40:00,211.94,212.05,211.87,211.9,11958.0,200.9674,201.0717,200.901,200.9294,11958.0
2019-05-20 15:45:00,211.87,212.02,211.77,211.85,13573.0,200.901,201.0432,200.8062,200.882,13573.0
2019-05-20 15:50:00,211.89,212.01,211.76,211.97,12705.0,200.9199,201.0337,200.7967,200.9958,12705.0
2019-05-20 15:55:00,211.95,212.15,211.7,211.7,61846.0,200.9768,201.1665,200.7398,200.7398,61846.0
2019-05-21 09:30:00,216.58,216.98,213.74,215.21,72257.0,205.3671,205.7464,202.6742,204.0681,72257.0
2019-05-21 09:35:00,215.49,216.23,215.3,215.98,12467.0,204.3336,205.0353,204.1534,204.7982,12467.0
2019-05-21 09:40:00,216.07,216.27,215.48,215.71,15872.0,204.8835,205.0732,204.3241,204.5422,15872.0
2019-05-21 09:45:00,215.56,216.02,215.3,215.76,18212.0,204.3999,204.8361,204.1534,204.5896,18212.0
2019-05-21 09:50:00,215.72,215.78,215.19,215.49,20148.0,204.5517,204.6086,204.0491,204.3336,20148.0
2019-05-21 09:55:00,215.41,215.75,215.17,215.17,18637.0,204.2577,204.5801,204.0301,204.0301,18637.0
2019-05-21 10:00:00,215.25,215.74,215.24,215.74,28947.0,204.106,204.5706,204.0965,204.5706,28947.0
2019-05-21 10:05:00,215.76,215.83,215.44,215.45,22319.0,204.5896,204.656,204.2862,204.2956,22319.0
2019-05-21 10:10:00,215.49,215.67,215.34,215.51,22252.0,204.3336,204.5043,204.1913,204.3525,22252.0
2019-05-21 10:15:00,215.46,215.75,215.43,215.63,26840.0,204.3051,204.5801,204.2767,204.4663,26840.0
2019-05-21 10:20:00,215.73,215.73,215.28,215.34,15848.0,204.5611,204.5611,204.1344,204.1913,15848.0
2019-05-21 10:25:00,215.35,215.65,215.31,215.57,48014.0,204.2008,204.4853,204.1629,204.4094,48014.0
2019-05-21 10:30:00,215.61,215.76,215.47,215.76,20146.0,204.4474,204.5896,204.3146,204.5896,20146.0
2019-05-21 10:35:00,215.77,215.79,215.48,215.64,20639.0,204.5991,204.618,204.3241,204.4758,20639.0
2019-05-21 10:40:00,215.6,215.72,215.46,215.56,18819.0,204.4379,204.5517,204.3051,204.3999,18819.0
2019-05-21 10:45:00,215.56,215.82,215.55,215.79,30593.0,204.3999,204.6465,204.3905,204.618,30593.0
2019-05-21 10:50:00,215.82,216.01,215.65,216.01,9806.0,204.6465,204.8266,204.4853,204.8266,9806.0
2019-05-21 10:55:00,215.99,216.02,215.31,215.31,7517.0,204.8077,204.8361,204.1629,204.1629,7517.0
2019-05-21 11:00:00,215.35,215.53,215.19,215.35,9439.0,204.2008,204.3715,204.0491,204.2008,9439.0
2019-05-21 11:05:00,215.32,215.51,215.32,215.51,21344.0,204.1724,204.3525,204.1724,204.3525,21344.0
2019-05-21 11:10:00,215.47,215.54,215.27,215.27,7977.0,204.3146,204.381,204.125,204.125,7977.0
2019-05-21 11:15:00,215.31,215.46,215.31,215.32,4646.0,204.1629,204.3051,204.1629,204.1724,4646.0
2019-05-21 11:20:00,215.27,215.32,215.1,215.1,3400.0,204.125,204.1724,203.9638,203.9638,3400.0
2019-05-21 11:25:00,215.16,215.61,215.16,215.61,9916.0,204.0207,204.4474,204.0207,204.4474,9916.0
2019-05-21 11:30:00,215.66,215.7,215.31,215.42,5443.0,204.4948,204.5327,204.1629,204.2672,5443.0
2019-05-21 11:35:00,215.32,215.41,215.19,215.27,7939.0,204.1724,204.2577,204.0491,204.125,7939.0
2019-05-21 11:40:00,215.22,215.29,215.1,215.23,5748.0,204.0775,204.1439,203.9638,204.087,5748.0
2019-05-21 11:45:00,215.16,215.21,215.01,215.11,5344.0,204.0207,204.0681,203.8784,203.9732,5344.0
2019-05-21 11:50:00,215.02,215.05,214.86,215.05,5283.0,203.8879,203.9163,203.7362,203.9163,5283.0
2019-05-21 11:55:00,214.99,215.17,214.97,215.08,11196.0,203.8595,204.0301,203.8405,203.9448,11196.0
2019-05-21 12:00:00,215.08,215.22,214.99,215.11,9028.0,203.9448,204.0775,203.8595,203.9732,9028.0
2019-05-21 12:05:00,215.15,215.28,215.07,215.25,5342.0,204.0112,204.1344,203.9353,204.106,5342.0
2019-05-21 12:10:00,215.21,215.32,215.18,215.27,2900.0,204.0681,204.1724,204.0396,204.125,2900.0
2019-05-21 12:15:00,215.19,215.21,215.08,215.14,1723.0,204.0491,204.0681,203.9448,204.0017,1723.0
2019-05-21 12:20:00,215.19,215.24,215.12,215.19,3241.0,204.0491,204.0965,203.9827,204.0491,3241.0
2019-05-21 12:25:00,215.17,215.26,215.07,215.21,8767.0,204.0301,204.1155,203.9353,204.0681,8767.0
2019-05-21 12:30:00,215.21,215.26,215.16,215.22,9059.0,204.0681,204.1155,204.0207,204.0775,9059.0
2019-05-21 12:35:00,215.21,215.21,215.01,215.04,5189.0,204.0681,204.0681,203.8784,203.9069,5189.0
2019-05-21 12:40:00,215.09,215.13,215.04,215.12,7302.0,203.9543,203.9922,203.9069,203.9827,7302.0
2019-05-21 12:45:00,215.15,215.15,215.0,215.1,6798.0,204.0112,204.0112,203.8689,203.9638,6798.0
2019-05-21 12:50:00,215.11,215.37,215.09,215.37,18049.0,203.9732,204.2198,203.9543,204.2198,18049.0
2019-05-21 12:55:00,215.32,215.46,215.31,215.44,4890.0,204.1724,204.3051,204.1629,204.2862,4890.0
2019-05-21 13:00:00,215.48,215.48,215.29,215.36,4100.0,204.3241,204.3241,204.1439,204.2103,4100.0
2019-05-21 13:05:00,215.36,215.36,215.11,215.31,4370.0,204.2103,204.2103,203.9732,204.1629,4370.0
2019-05-21 13:10:00,215.3,215.48,215.3,215.43,3124.0,204.1534,204.3241,204.1534,204.2767,3124.0
2019-05-21 13:15:00,215.42,215.46,215.34,215.4,3652.0,204.2672,204.3051,204.1913,204.2482,3652.0
2019-05-21 13:20:00,215.36,215.43,215.3,215.36,4590.0,204.2103,204.2767,204.1534,204.2103,4590.0
2019-05-21 13:25:00,215.33,215.33,215.06,215.24,7900.0,204.1819,204.1819,203.9258,204.0965,7900.0
2019-05-21 13:30:00,215.13,215.26,215.13,215.26,4505.0,203.9922,204.1155,203.9922,204.1155,4505.0
2019-05-21 13:35:00,215.23,215.45,215.22,215.4,15201.0,204.087,204.2956,204.0775,204.2482,15201.0
2019-05-21 13:40:00,215.39,215.53,215.35,215.53,5983.0,204.2387,204.3715,204.2008,204.3715,5983.0
2019-05-21 13:45:00,215.59,215.86,215.57,215.86,4632.0,204.4284,204.6844,204.4094,204.6844,4632.0
2019-05-21 13:50:00,215.85,215.92,215.64,215.64,3656.0,204.6749,204.7413,204.4758,204.4758,3656.0
2019-05-21 13:55:00,215.63,216.35,215.63,216.1,21430.0,204.4663,205.149,204.4663,204.912,21430.0
2019-05-21 14:00:00,216.2,216.46,216.2,216.46,9055.0,205.0068,205.2534,205.0068,205.2534,9055.0
2019-05-21 14:05:00,216.46,216.82,216.46,216.72,11919.0,205.2534,205.5947,205.2534,205.4999,11919.0
2019-05-21 14:10:00,216.76,216.79,216.42,216.55,11957.0,205.5378,205.5663,205.2154,205.3387,11957.0
2019-05-21 14:15:00,216.52,216.65,216.46,216.65,12438.0,205.3102,205.4335,205.2534,205.4335,12438.0
2019-05-21 14:20:00,216.58,216.65,216.44,216.64,6954.0,205.3671,205.4335,205.2344,205.424,6954.0
2019-05-21 14:25:00,216.66,216.77,216.62,216.63,15674.0,205.443,205.5473,205.4051,205.4145,15674.0
2019-05-21 14:30:00,216.59,216.66,216.39,216.58,21755.0,205.3766,205.443,205.187,205.3671,21755.0
2019-05-21 14:35:00,216.58,216.58,216.35,216.43,14169.0,205.3671,205.3671,205.149,205.2249,14169.0
2019-05-21 14:40:00,216.4,216.51,216.29,216.51,14838.0,205.1965,205.3008,205.0922,205.3008,14838.0
2019-05-21 14:45:00,216.54,216.79,216.51,216.73,12444.0,205.3292,205.5663,205.3008,205.5094,12444.0
2019-05-21 14:50:00,216.74,216.82,216.67,216.79,18507.0,205.5189,205.5947,205.4525,205.5663,18507.0
2019-05-21 14:55:00,216.78,216.81,216.6,216.6,12371.0,205.5568,205.5852,205.3861,205.3861,12371.0
2019-05-21 15:00:00,216.63,216.63,216.41,216.53,11440.0,205.4145,205.4145,205.2059,205.3197,11440.0
2019-05-21 15:05:00,216.56,216.73,216.5,216.54,11590.0,205.3482,205.5094,205.2913,205.3292,11590.0
2019-05-21 15:10:00,216.57,216.64,216.54,216.61,9975.0,205.3577,205.424,205.3292,205.3956,9975.0
2019-05-21 15:15:00,216.59,216.71,216.53,216.71,10330.0,205.3766,205.4904,205.3197,205.4904,10330.0
2019-05-21 15:20:00,216.69,216.84,216.69,216.81,22461.0,205.4714,205.6137,205.4714,205.5852,22461.0
2019-05-21 15:25:00,216.81,216.86,216.7,216.81,11329.0,205.5852,205.6326,205.4809,205.5852,11329.0
2019-05-21 15:30:00,216.8,217.0,216.74,216.83,26869.0,205.5757,205.7654,205.5189,205.6042,26869.0
2019-05-21 15:35:00,216.84,217.09,216.78,217.09,37081.0,205.6137,205.8507,205.5568,205.8507,37081.0
2019-05-21 15:40:00,217.08,217.22,216.88,216.96,38149.0,205.8413,205.974,205.6516,205.7275,38149.0
2019-05-21 15:45:00,216.94,217.02,216.81,216.93,26856.0,205.7085,205.7844,205.5852,205.699,26856.0
2019-05-21 15:50:00,216.91,216.94,216.75,216.81,32879.0,205.6801,205.7085,205.5283,205.5852,32879.0
2019-05-21 15:55:00,216.81,217.07,216.81,216.88,81481.0,205.5852,205.8318,205.5852,205.6516,81481.0
2019-05-22 09:30:00,216.77,217.65,216.71,217.46,13981.0,205.5473,206.3817,205.4904,206.2016,13981.0
2019-05-22 09:35:00,217.44,217.57,217.24,217.46,2467.0,206.1826,206.3059,205.993,206.2016,2467.0
2019-05-22 09:40:00,217.47,217.66,217.26,217.41,10938.0,206.2111,206.3912,206.0119,206.1542,10938.0
2019-05-22 09:45:00,217.41,218.15,217.4,217.98,4000.0,206.1542,206.8559,206.1447,206.6947,4000.0
2019-05-22 09:50:00,218.07,218.53,218.07,218.46,12462.0,206.78,207.2162,206.78,207.1498,12462.0
2019-05-22 09:55:00,218.51,218.66,218.2,218.64,7200.0,207.1972,207.3395,206.9033,207.3205,7200.0
2019-05-22 10:00:00,218.63,218.74,218.51,218.74,4688.0,207.311,207.4153,207.1972,207.4153,4688.0
2019-05-22 10:05:00,218.69,218.97,218.69,218.9,8140.0,207.3679,207.6334,207.3679,207.567,8140.0
2019-05-22 10:10:00,218.89,219.09,218.69,219.05,11224.0,207.5575,207.7472,207.3679,207.7093,11224.0
2019-05-22 10:15:00,219.03,219.82,219.03,219.49,34867.0,207.6903,208.4394,207.6903,208.1265,34867.0
2019-05-22 10:20:00,219.45,219.45,219.23,219.25,1840.0,208.0886,208.0886,207.8799,207.8989,1840.0
2019-05-22 10:25:00,219.23,219.51,219.23,219.32,9420.0,207.8799,208.1454,207.8799,207.9653,9420.0
2019-05-22 10:30:00,219.3,219.68,219.28,219.57,11802.0,207.9463,208.3066,207.9274,208.2023,11802.0
2019-05-22 10:35:00,219.63,219.67,219.2,219.35,5872.0,208.2592,208.2972,207.8515,207.9937,5872.0
2019-05-22 10:40:00,219.34,219.47,219.29,219.43,2446.0,207.9842,208.1075,207.9368,208.0696,2446.0
2019-05-22 10:45:00,219.43,219.88,219.36,219.83,28514.0,208.0696,208.4963,208.0032,208.4489,28514.0
2019-05-22 10:50:00,219.77,219.93,219.75,219.8,19073.0,208.392,208.5437,208.373,208.4204,19073.0
2019-05-22 10:55:00,219.76,219.8,219.27,219.72,14851.0,208.3825,208.4204,207.9179,208.3446,14851.0
2019-05-22 11:00:00,219.8,219.91,219.55,219.6,18053.0,208.4204,208.5247,208.1834,208.2308,18053.0
2019-05-22 11:05:00,219.58,219.69,219.28,219.28,12804.0,208.2118,208.3161,207.9274,207.9274,12804.0
2019-05-22 11:10:00,219.31,219.57,219.31,219.49,11155.0,207.9558,208.2023,207.9558,208.1265,11155.0
2019-05-22 11:15:00,219.49,219.64,219.48,219.54,8782.0,208.1265,208.2687,208.117,208.1739,8782.0
2019-05-22 11:20:00,219.59,219.59,219.48,219.5,14201.0,208.2213,208.2213,208.117,208.136,14201.0
2019-05-22 11:25:00,219.53,219.77,219.53,219.77,11266.0,208.1644,208.392,208.1644,208.392,11266.0
2019-05-22 11:30:00,219.83,220.2,219.83,220.11,15741.0,208.4489,208.7997,208.4489,208.7144,15741.0
2019-05-22 11:35:00,220.2,220.34,220.15,220.27,22460.0,208.7997,208.9325,208.7523,208.8661,22460.0
2019-05-22 11:40:00,220.24,220.24,219.96,220.12,14326.0,208.8377,208.8377,208.5721,208.7239,14326.0
2019-05-22 11:45:00,220.13,220.2,219.99,220.15,5500.0,208.7333,208.7997,208.6006,208.7523,5500.0
2019-05-22 11:50:00,220.11,220.16,219.72,219.77,19800.0,208.7144,208.7618,208.3446,208.392,19800.0
2019-05-22 11:55:00,219.79,220.03,219.79,219.97,6449.0,208.4109,208.6385,208.4109,208.5816,6449.0
2019-05-22 12:00:00,220.03,220.06,219.72,219.9,11869.0,208.6385,208.667,208.3446,208.5153,11869.0
2019-05-22 12:05:00,220.0,220.06,219.88,220.05,15242.0,208.6101,208.667,208.4963,208.6575,15242.0
2019-05-22 12:10:00,219.98,220.05,219.8,220.02,15901.0,208.5911,208.6575,208.4204,208.629,15901.0
2019-05-22 12:15:00,220.06,220.12,219.99,220.04,5490.0,208.667,208.7239,208.6006,208.648,5490.0
2019-05-22 12:20:00,220.08,220.14,219.88,220.03,5974.0,208.6859,208.7428,208.4963,208.6385,5974.0
2019-05-22 12:25:00,220.03,220.08,219.81,219.85,4457.0,208.6385,208.6859,208.4299,208.4678,4457.0
2019-05-22 12:30:00,219.89,219.96,219.84,219.93,2466.0,208.5058,208.5721,208.4584,208.5437,2466.0
2019-05-22 12:35:00,219.95,220.03,219.93,220.0,6703.0,208.5627,208.6385,208.5437,208.6101,6703.0
2019-05-22 12:40:00,219.96,219.99,219.83,219.9,22451.0,208.5721,208.6006,208.4489,208.5153,22451.0
2019-05-22 12:45:00,219.88,219.99,219.45,219.49,27303.0,208.4963,208.6006,208.0886,208.1265,27303.0
2019-05-22 12:50:00,219.55,219.55,219.04,219.07,14906.0,208.1834,208.1834,207.6998,207.7282,14906.0
2019-05-22 12:55:00,219.14,219.18,219.05,219.09,6734.0,207.7946,207.8325,207.7093,207.7472,6734.0
2019-05-22 13:00:00,219.09,219.14,218.98,218.98,5801.0,207.7472,207.7946,207.6429,207.6429,5801.0
2019-05-22 13:05:00,219.01,219.06,218.81,218.81,17866.0,207.6713,207.7187,207.4817,207.4817,17866.0
2019-05-22 13:10:00,218.76,218.89,218.73,218.81,43656.0,207.4343,207.5575,207.4058,207.4817,43656.0
2019-05-22 13:15:00,218.76,218.9,218.76,218.82,22600.0,207.4343,207.567,207.4343,207.4912,22600.0
2019-05-22 13:20:00,218.85,218.9,218.2,218.29,37849.0,207.5196,207.567,206.9033,206.9886,37849.0
2019-05-22 13:25:00,218.3,218.41,218.26,218.33,7929.0,206.9981,207.1024,206.9602,207.0265,7929.0
2019-05-22 13:30:00,218.25,218.3,218.19,218.25,5100.0,206.9507,206.9981,206.8938,206.9507,5100.0
2019-05-22 13:35:00,218.27,218.28,218.23,218.26,2228.0,206.9696,206.9791,206.9317,206.9602,2228.0
2019-05-22 13:40:00,218.26,218.38,218.19,218.34,11326.0,206.9602,207.0739,206.8938,207.036,11326.0
2019-05-22 13:45:00,218.34,218.41,218.25,218.39,20405.0,207.036,207.1024,206.9507,207.0834,20405.0
2019-05-22 13:50:00,218.39,218.58,218.37,218.56,3092.0,207.0834,207.2636,207.0645,207.2446,3092.0
2019-05-22 13:55:00,218.62,218.84,218.59,218.83,5499.0,207.3015,207.5101,207.2731,207.5006,5499.0
2019-05-22 14:00:00,218.77,218.79,218.51,218.51,9793.0,207.4438,207.4627,207.1972,207.1972,9793.0
2019-05-22 14:05:00,218.58,218.65,218.53,218.55,13626.0,207.2636,207.33,207.2162,207.2351,13626.0
2019-05-22 14:10:00,218.55,218.6,218.47,218.5,3600.0,207.2351,207.2826,207.1593,207.1877,3600.0
2019-05-22 14:15:00,218.46,218.46,218.27,218.36,2300.0,207.1498,207.1498,206.9696,207.055,2300.0
2019-05-22 14:20:00,218.42,218.57,218.39,218.5,11896.0,207.1119,207.2541,207.0834,207.1877,11896.0
2019-05-22 14:25:00,218.53,218.53,218.45,218.52,4900.0,207.2162,207.2162,207.1403,207.2067,4900.0
2019-05-22 14:30:00,218.52,218.55,218.18,218.19,12804.0,207.2067,207.2351,206.8843,206.8938,12804.0
2019-05-22 14:35:00,218.24,218.41,218.2,218.27,7482.0,206.9412,207.1024,206.9033,206.9696,7482.0
2019-05-22 14:40:00,218.37,218.59,218.37,218.43,7012.0,207.0645,207.2731,207.0645,207.1214,7012.0
2019-05-22 14:45:00,218.45,218.51,218.37,218.37,2474.0,207.1403,207.1972,207.0645,207.0645,2474.0
2019-05-22 14:50:00,218.37,218.43,218.22,218.28,3438.0,207.0645,207.1214,206.9222,206.9791,3438.0
2019-05-22 14:55:00,218.22,218.27,218.16,218.26,6990.0,206.9222,206.9696,206.8653,206.9602,6990.0
2019-05-22 15:00:00,218.23,218.29,217.96,217.97,8019.0,206.9317,206.9886,206.6757,206.6852,8019.0
2019-05-22 15:05:00,217.97,218.09,217.92,217.97,6800.0,206.6852,206.799,206.6378,206.6852,6800.0
2019-05-22 15:10:00,217.98,218.21,217.81,217.88,9628.0,206.6947,206.9127,206.5335,206.5998,9628.0
2019-05-22 15:15:00,217.85,218.06,217.66,218.05,33915.0,206.5714,206.7705,206.3912,206.761,33915.0
2019-05-22 15:20:00,218.03,218.05,217.93,217.97,6988.0,206.7421,206.761,206.6472,206.6852,6988.0
2019-05-22 15:25:00,218.02,218.08,217.88,217.88,4973.0,206.7326,206.7895,206.5998,206.5998,4973.0
2019-05-22 15:30:00,217.88,217.95,217.79,217.86,5200.0,206.5998,206.6662,206.5145,206.5809,5200.0
2019-05-22 15:35:00,217.88,217.89,217.7,217.75,8253.0,206.5998,206.6093,206.4292,206.4766,8253.0
2019-05-22 15:40:00,217.72,217.87,217.69,217.84,5434.0,206.4481,206.5904,206.4197,206.5619,5434.0
2019-05-22 15:45:00,217.83,217.9,217.73,217.9,8454.0,206.5524,206.6188,206.4576,206.6188,8454.0
2019-05-22 15:50:00,217.92,217.96,217.62,217.63,14876.0,206.6378,206.6757,206.3533,206.3628,14876.0
2019-05-22 15:55:00,217.6,217.73,217.57,217.57,44372.0,206.3343,206.4576,206.3059,206.3059,44372.0
2019-05-23 09:30:00,216.16,216.21,215.62,216.2,42811.0,204.9689,205.0163,204.4568,205.0068,42811.0
2019-05-23 09:35:00,216.28,216.47,215.77,215.8,5722.0,205.0827,205.2628,204.5991,204.6275,5722.0
2019-05-23 09:40:00,216.03,216.16,215.65,215.65,5269.0,204.8456,204.9689,204.4853,204.4853,5269.0
2019-05-23 09:45:00,215.65,215.65,215.17,215.45,9758.0,204.4853,204.4853,204.0301,204.2956,9758.0
2019-05-23 09:50:00,215.33,215.33,214.67,214.67,8504.0,204.1819,204.1819,203.556,203.556,8504.0
2019-05-23 09:55:00,214.71,214.88,214.43,214.78,12400.0,203.594,203.7552,203.3284,203.6603,12400.0
2019-05-23 10:00:00,214.83,215.12,214.63,214.66,12958.0,203.7077,203.9827,203.5181,203.5465,12958.0
2019-05-23 10:05:00,214.61,214.72,214.49,214.61,7606.0,203.4991,203.6034,203.3853,203.4991,7606.0
2019-05-23 10:10:00,214.61,214.93,214.43,214.63,18397.0,203.4991,203.8026,203.3284,203.5181,18397.0
2019-05-23 10:15:00,214.69,214.72,214.08,214.09,6216.0,203.575,203.6034,202.9966,203.0061,6216.0
2019-05-23 10:20:00,214.23,214.33,214.04,214.21,4780.0,203.1388,203.2336,202.9586,203.1198,4780.0
2019-05-23 10:25:00,214.19,214.19,213.92,214.13,8620.0,203.1009,203.1009,202.8449,203.044,8620.0
2019-05-23 10:30:00,214.18,214.25,214.03,214.03,4741.0,203.0914,203.1578,202.9492,202.9492,4741.0
2019-05-23 10:35:00,214.05,214.08,213.73,214.04,27594.0,202.9681,202.9966,202.6647,202.9586,27594.0
2019-05-23 10:40:00,214.09,214.93,214.06,214.44,25998.0,203.0061,203.8026,202.9776,203.3379,25998.0
2019-05-23 10:45:00,214.44,215.09,214.35,215.06,8296.0,203.3379,203.9543,203.2526,203.9258,8296.0
2019-05-23 10:50:00,215.01,215.5,214.94,215.45,8777.0,203.8784,204.3431,203.812,204.2956,8777.0
2019-05-23 10:55:00,215.5,215.57,215.31,215.37,4004.0,204.3431,204.4094,204.1629,204.2198,4004.0
2019-05-23 11:00:00,215.54,215.54,215.13,215.14,3600.0,204.381,204.381,203.9922,204.0017,3600.0
2019-05-23 11:05:00,215.13,215.22,215.04,215.08,6100.0,203.9922,204.0775,203.9069,203.9448,6100.0
2019-05-23 11:10:00,215.17,215.17,214.96,215.01,2640.0,204.0301,204.0301,203.831,203.8784,2640.0
2019-05-23 11:15:00,215.04,215.12,214.99,215.04,5091.0,203.9069,203.9827,203.8595,203.9069,5091.0
2019-05-23 11:20:00,215.04,215.25,214.92,215.23,5360.0,203.9069,204.106,203.7931,204.087,5360.0
2019-05-23 11:25:00,215.24,215.38,214.97,214.97,7630.0,204.0965,204.2293,203.8405,203.8405,7630.0
2019-05-23 11:30:00,214.88,215.1,214.85,214.87,2655.0,203.7552,203.9638,203.7267,203.7457,2655.0
2019-05-23 11:35:00,214.79,215.02,214.71,215.0,3700.0,203.6698,203.8879,203.594,203.8689,3700.0
2019-05-23 11:40:00,214.9,214.9,214.3,214.44,4849.0,203.7741,203.7741,203.2052,203.3379,4849.0
2019-05-23 11:45:00,214.46,214.46,214.34,214.41,1771.0,203.3569,203.3569,203.2431,203.3095,1771.0
2019-05-23 11:50:00,214.5,214.7,214.35,214.35,2205.0,203.3948,203.5845,203.2526,203.2526,2205.0
2019-05-23 11:55:00,214.37,214.57,214.28,214.28,3003.0,203.2716,203.4612,203.1862,203.1862,3003.0
2019-05-23 12:00:00,214.31,214.52,214.28,214.38,3100.0,203.2147,203.4138,203.1862,203.281,3100.0
2019-05-23 12:05:00,214.36,214.68,214.34,214.45,3097.0,203.2621,203.5655,203.2431,203.3474,3097.0
2019-05-23 12:10:00,214.59,214.59,214.47,214.47,2100.0,203.4802,203.4802,203.3664,203.3664,2100.0
2019-05-23 12:15:00,214.46,214.46,214.26,214.39,8195.0,203.3569,203.3569,203.1672,203.2905,8195.0
2019-05-23 12:20:00,214.41,214.49,214.41,214.45,900.0,203.3095,203.3853,203.3095,203.3474,900.0
2019-05-23 12:25:00,214.46,214.69,214.46,214.62,2478.0,203.3569,203.575,203.3569,203.5086,2478.0
2019-05-23 12:30:00,214.68,214.7,214.54,214.59,1445.0,203.5655,203.5845,203.4328,203.4802,1445.0
2019-05-23 12:35:00,214.49,214.55,214.37,214.49,4235.0,203.3853,203.4422,203.2716,203.3853,4235.0
2019-05-23 12:40:00,214.47,214.58,214.36,214.43,7168.0,203.3664,203.4707,203.2621,203.3284,7168.0
2019-05-23 12:45:00,214.46,214.47,214.01,214.22,5941.0,203.3569,203.3664,202.9302,203.1293,5941.0
2019-05-23 12:50:00,214.1,214.11,213.75,213.76,4152.0,203.0155,203.025,202.6837,202.6931,4152.0
2019-05-23 12:55:00,213.75,213.78,213.43,213.46,4849.0,202.6837,202.7121,202.3802,202.4087,4849.0
2019-05-23 13:00:00,213.43,213.6,213.28,213.45,3399.0,202.3802,202.5414,202.238,202.3992,3399.0
2019-05-23 13:05:00,213.59,213.61,213.36,213.52,5369.0,202.5319,202.5509,202.3138,202.4656,5369.0
2019-05-23 13:10:00,213.47,213.59,213.2,213.2,4300.0,202.4181,202.5319,202.1621,202.1621,4300.0
2019-05-23 13:15:00,213.25,213.47,213.18,213.45,2866.0,202.2095,202.4181,202.1432,202.3992,2866.0
2019-05-23 13:20:00,213.5,213.68,213.38,213.68,2710.0,202.4466,202.6173,202.3328,202.6173,2710.0
2019-05-23 13:25:00,213.82,214.21,213.82,214.08,1700.0,202.75,203.1198,202.75,202.9966,1700.0
2019-05-23 13:30:00,213.93,214.15,213.93,214.1,1700.0,202.8543,203.0629,202.8543,203.0155,1700.0
2019-05-23 13:35:00,214.07,214.32,213.95,214.2,1600.0,202.9871,203.2241,202.8733,203.1104,1600.0
2019-05-23 13:40:00,214.2,214.48,214.2,214.38,2100.0,203.1104,203.3759,203.1104,203.281,2100.0
2019-05-23 13:45:00,214.37,214.37,214.18,214.22,1900.0,203.2716,203.2716,203.0914,203.1293,1900.0
2019-05-23 13:50:00,214.23,214.33,214.18,214.22,1397.0,203.1388,203.2336,203.0914,203.1293,1397.0
2019-05-23 13:55:00,214.36,214.36,214.0,214.19,5871.0,203.2621,203.2621,202.9207,203.1009,5871.0
2019-05-23 14:00:00,214.19,214.29,214.11,214.14,3908.0,203.1009,203.1957,203.025,203.0535,3908.0
2019-05-23 14:05:00,214.14,214.19,214.04,214.16,1408.0,203.0535,203.1009,202.9586,203.0724,1408.0
2019-05-23 14:10:00,214.11,214.11,213.94,213.99,2482.0,203.025,203.025,202.8638,202.9112,2482.0
2019-05-23 14:15:00,213.98,214.0,213.39,213.39,16369.0,202.9017,202.9207,202.3423,202.3423,16369.0
2019-05-23 14:20:00,213.52,213.69,213.48,213.48,6679.0,202.4656,202.6268,202.4276,202.4276,6679.0
2019-05-23 14:25:00,213.47,213.55,213.32,213.34,2849.0,202.4181,202.494,202.2759,202.2949,2849.0
2019-05-23 14:30:00,213.36,213.4,213.13,213.13,5004.0,202.3138,202.3518,202.0958,202.0958,5004.0
2019-05-23 14:35:00,213.13,213.15,212.95,213.03,3000.0,202.0958,202.1147,201.9251,202.0009,3000.0
2019-05-23 14:40:00,213.02,213.02,212.78,212.78,4195.0,201.9914,201.9914,201.7639,201.7639,4195.0
2019-05-23 14:45:00,212.78,212.91,212.65,212.68,9550.0,201.7639,201.8871,201.6406,201.669,9550.0
2019-05-23 14:50:00,212.8,212.89,212.57,212.61,6145.0,201.7828,201.8682,201.5647,201.6027,6145.0
2019-05-23 14:55:00,212.73,212.77,212.65,212.74,6630.0,201.7165,201.7544,201.6406,201.7259,6630.0
2019-05-23 15:00:00,212.74,212.86,212.63,212.76,8746.0,201.7259,201.8397,201.6216,201.7449,8746.0
2019-05-23 15:05:00,212.79,212.83,212.57,212.57,7301.0,201.7734,201.8113,201.5647,201.5647,7301.0
2019-05-23 15:10:00,212.58,213.09,212.58,213.02,6629.0,201.5742,202.0578,201.5742,201.9914,6629.0
2019-05-23 15:15:00,212.97,213.32,212.78,213.25,3979.0,201.944,202.2759,201.7639,202.2095,3979.0
2019-05-23 15:20:00,213.28,213.46,213.17,213.26,14650.0,202.238,202.4087,202.1337,202.219,14650.0
2019-05-23 15:25:00,213.3,213.45,213.2,213.26,17328.0,202.257,202.3992,202.1621,202.219,17328.0
2019-05-23 15:30:00,213.22,213.67,213.15,213.48,12451.0,202.1811,202.6078,202.1147,202.4276,12451.0
2019-05-23 15:35:00,213.38,213.62,213.38,213.5,8705.0,202.3328,202.5604,202.3328,202.4466,8705.0
2019-05-23 15:40:00,213.5,213.59,213.3,213.35,11886.0,202.4466,202.5319,202.257,202.3044,11886.0
2019-05-23 15:45:00,213.37,213.82,213.37,213.55,11920.0,202.3233,202.75,202.3233,202.494,11920.0
2019-05-23 15:50:00,213.6,214.05,213.55,214.05,24963.0,202.5414,202.9681,202.494,202.9681,24963.0
2019-05-23 15:55:00,214.02,214.15,213.79,213.94,93023.0,202.9397,203.0629,202.7216,202.8638,93023.0
2019-05-24 09:30:00,215.33,215.33,214.17,214.43,49703.0,204.1819,204.1819,203.0819,203.3284,49703.0
2019-05-24 09:35:00,214.5,215.09,214.4,214.88,6575.0,203.3948,203.9543,203.3,203.7552,6575.0
2019-05-24 09:40:00,214.68,215.06,214.6,214.61,10400.0,203.5655,203.9258,203.4896,203.4991,10400.0
2019-05-24 09:45:00,214.66,214.67,214.26,214.26,2310.0,203.5465,203.556,203.1672,203.1672,2310.0
2019-05-24 09:50:00,214.21,214.34,213.64,213.72,7375.0,203.1198,203.2431,202.5793,202.6552,7375.0
2019-05-24 09:55:00,213.58,213.69,213.29,213.41,15815.0,202.5225,202.6268,202.2475,202.3613,15815.0
2019-05-24 10:00:00,213.4,213.5,212.88,213.14,20111.0,202.3518,202.4466,201.8587,202.1052,20111.0
2019-05-24 10:05:00,213.14,213.34,212.87,213.27,14931.0,202.1052,202.2949,201.8492,202.2285,14931.0
2019-05-24 10:10:00,213.4,213.52,213.23,213.27,8000.0,202.3518,202.4656,202.1906,202.2285,8000.0
2019-05-24 10:15:00,213.23,213.4,213.02,213.06,22382.0,202.1906,202.3518,201.9914,202.0294,22382.0
2019-05-24 10:20:00,213.04,213.16,212.83,212.98,10245.0,202.0104,202.1242,201.8113,201.9535,10245.0
2019-05-24 10:25:00,212.93,213.09,212.6,212.78,6200.0,201.9061,202.0578,201.5932,201.7639,6200.0
2019-05-24 10:30:00,212.62,212.94,212.56,212.8,4783.0,201.6122,201.9156,201.5553,201.7828,4783.0
2019-05-24 10:35:00,212.7,212.78,212.5,212.78,2600.0,201.688,201.7639,201.4984,201.7639,2600.0
2019-05-24 10:40:00,212.78,212.85,212.35,212.36,5900.0,201.7639,201.8302,201.3561,201.3656,5900.0
2019-05-24 10:45:00,212.45,212.8,212.45,212.6,4311.0,201.451,201.7828,201.451,201.5932,4311.0
2019-05-24 10:50:00,212.58,212.75,212.4,212.4,2809.0,201.5742,201.7354,201.4035,201.4035,2809.0
2019-05-24 10:55:00,212.34,212.44,212.27,212.37,10175.0,201.3467,201.4415,201.2803,201.3751,10175.0
2019-05-24 11:00:00,212.4,212.44,212.15,212.15,8900.0,201.4035,201.4415,201.1665,201.1665,8900.0
2019-05-24 11:05:00,212.21,212.29,212.04,212.06,24926.0,201.2234,201.2992,201.0622,201.0811,24926.0
2019-05-24 11:10:00,212.13,212.16,212.03,212.14,10347.0,201.1475,201.176,201.0527,201.157,10347.0
2019-05-24 11:15:00,212.15,212.15,211.91,211.91,7920.0,201.1665,201.1665,200.9389,200.9389,7920.0
2019-05-24 11:20:00,211.89,212.18,211.88,212.1,7115.0,200.9199,201.1949,200.9105,201.1191,7115.0
2019-05-24 11:25:00,212.1,212.1,211.89,212.0,4502.0,201.1191,201.1191,200.9199,201.0243,4502.0
2019-05-24 11:30:00,212.02,212.1,212.01,212.1,4511.0,201.0432,201.1191,201.0337,201.1191,4511.0
2019-05-24 11:35:00,212.09,212.63,212.04,212.46,30634.0,201.1096,201.6216,201.0622,201.4604,30634.0
2019-05-24 11:40:00,212.48,212.49,212.17,212.3,28858.0,201.4794,201.4889,201.1855,201.3087,28858.0
2019-05-24 11:45:00,212.43,212.51,212.2,212.42,20158.0,201.432,201.5079,201.2139,201.4225,20158.0
2019-05-24 11:50:00,212.37,212.76,212.23,212.71,41216.0,201.3751,201.7449,201.2423,201.6975,41216.0
2019-05-24 11:55:00,212.72,213.01,212.46,212.53,19553.0,201.707,201.982,201.4604,201.5268,19553.0
2019-05-24 12:00:00,212.56,212.65,212.17,212.44,44772.0,201.5553,201.6406,201.1855,201.4415,44772.0
2019-05-24 12:05:00,212.51,213.11,212.38,213.11,50342.0,201.5079,202.0768,201.3846,202.0768,50342.0
2019-05-24 12:10:00,213.12,213.14,212.83,213.14,2044.0,202.0863,202.1052,201.8113,202.1052,2044.0
2019-05-24 12:15:00,213.22,213.25,213.02,213.08,4285.0,202.1811,202.2095,201.9914,202.0483,4285.0
2019-05-24 12:20:00,213.43,213.59,213.39,213.53,5600.0,202.3802,202.5319,202.3423,202.475,5600.0
2019-05-24 12:25:00,213.52,213.56,213.36,213.47,6126.0,202.4656,202.5035,202.3138,202.4181,6126.0
2019-05-24 12:30:00,213.53,213.6,213.05,213.08,47984.0,202.475,202.5414,202.0199,202.0483,47984.0
2019-05-24 12:35:00,213.15,213.68,213.08,213.65,85235.0,202.1147,202.6173,202.0483,202.5888,85235.0
2019-05-24 12:40:00,213.62,213.68,213.36,213.36,4049.0,202.5604,202.6173,202.3138,202.3138,4049.0
2019-05-24 12:45:00,213.34,213.59,213.33,213.43,2446.0,202.2949,202.5319,202.2854,202.3802,2446.0
2019-05-24 12:50:00,213.31,213.73,213.31,213.72,1857.0,202.2664,202.6647,202.2664,202.6552,1857.0
2019-05-24 12:55:00,213.76,213.9,213.6,213.9,2835.0,202.6931,202.8259,202.5414,202.8259,2835.0
2019-05-24 13:00:00,214.04,214.04,213.73,213.79,2000.0,202.9586,202.9586,202.6647,202.7216,2000.0
2019-05-24 13:05:00,213.8,213.97,213.8,213.97,700.0,202.7311,202.8923,202.7311,202.8923,700.0
2019-05-24 13:10:00,213.95,214.02,213.5,213.5,16690.0,202.8733,202.9397,202.4466,202.4466,16690.0
2019-05-24 13:15:00,213.5,213.6,213.09,213.15,26049.0,202.4466,202.5414,202.0578,202.1147,26049.0
2019-05-24 13:20:00,213.12,213.52,213.07,213.39,51433.0,202.0863,202.4656,202.0389,202.3423,51433.0
2019-05-24 13:25:00,213.58,213.88,213.56,213.88,1141.0,202.5225,202.8069,202.5035,202.8069,1141.0
2019-05-24 13:30:00,213.83,213.83,213.55,213.55,1600.0,202.7595,202.7595,202.494,202.494,1600.0
2019-05-24 13:35:00,213.51,213.74,213.51,213.73,1930.0,202.4561,202.6742,202.4561,202.6647,1930.0
2019-05-24 13:40:00,213.67,213.75,213.61,213.73,3670.0,202.6078,202.6837,202.5509,202.6647,3670.0
2019-05-24 13:45:00,213.79,213.88,213.75,213.88,600.0,202.7216,202.8069,202.6837,202.8069,600.0
2019-05-24 13:50:00,213.91,214.03,213.77,213.78,2600.0,202.8354,202.9492,202.7026,202.7121,2600.0
2019-05-24 13:55:00,213.78,213.87,213.71,213.87,2258.0,202.7121,202.7974,202.6457,202.7974,2258.0
2019-05-24 14:00:00,213.84,213.84,213.66,213.75,3400.0,202.769,202.769,202.5983,202.6837,3400.0
2019-05-24 14:05:00,213.69,213.69,213.47,213.65,2405.0,202.6268,202.6268,202.4181,202.5888,2405.0
2019-05-24 14:10:00,213.73,213.77,213.48,213.54,3775.0,202.6647,202.7026,202.4276,202.4845,3775.0
2019-05-24 14:15:00,213.54,213.76,213.54,213.75,1500.0,202.4845,202.6931,202.4845,202.6837,1500.0
2019-05-24 14:20:00,213.75,213.76,213.65,213.7,6314.0,202.6837,202.6931,202.5888,202.6362,6314.0
2019-05-24 14:25:00,213.72,213.81,213.69,213.8,2600.0,202.6552,202.7405,202.6268,202.7311,2600.0
2019-05-24 14:30:00,213.76,213.97,213.76,213.91,3805.0,202.6931,202.8923,202.6931,202.8354,3805.0
2019-05-24 14:35:00,213.9,213.93,213.85,213.86,2500.0,202.8259,202.8543,202.7785,202.788,2500.0
2019-05-24 14:40:00,213.93,214.08,213.91,214.06,2038.0,202.8543,202.9966,202.8354,202.9776,2038.0
2019-05-24 14:45:00,214.11,214.18,213.95,213.97,3126.0,203.025,203.0914,202.8733,202.8923,3126.0
2019-05-24 14:50:00,214.03,214.07,213.95,214.07,1553.0,202.9492,202.9871,202.8733,202.9871,1553.0
2019-05-24 14:55:00,214.1,214.26,214.08,214.16,3432.0,203.0155,203.1672,202.9966,203.0724,3432.0
2019-05-24 15:00:00,214.23,214.37,214.16,214.36,3116.0,203.1388,203.2716,203.0724,203.2621,3116.0
2019-05-24 15:05:00,214.29,214.38,214.21,214.27,2700.0,203.1957,203.281,203.1198,203.1767,2700.0
2019-05-24 15:10:00,214.3,214.33,213.92,214.07,19627.0,203.2052,203.2336,202.8449,202.9871,19627.0
2019-05-24 15:15:00,214.03,214.05,213.95,214.04,2922.0,202.9492,202.9681,202.8733,202.9586,2922.0
2019-05-24 15:20:00,214.05,214.16,213.98,214.16,1900.0,202.9681,203.0724,202.9017,203.0724,1900.0
2019-05-24 15:25:00,214.13,214.23,214.02,214.1,14900.0,203.044,203.1388,202.9397,203.0155,14900.0
2019-05-24 15:30:00,214.07,214.15,213.97,214.15,4200.0,202.9871,203.0629,202.8923,203.0629,4200.0
2019-05-24 15:35:00,214.19,214.49,214.19,214.23,11774.0,203.1009,203.3853,203.1009,203.1388,11774.0
2019-05-24 15:40:00,214.24,214.28,214.08,214.28,7300.0,203.1483,203.1862,202.9966,203.1862,7300.0
2019-05-24 15:45:00,214.28,214.42,214.2,214.32,11965.0,203.1862,203.319,203.1104,203.2241,11965.0
2019-05-24 15:50:00,214.38,214.38,214.14,214.3,10176.0,203.281,203.281,203.0535,203.2052,10176.0
2019-05-24 15:55:00,214.29,214.48,214.2,214.31,30933.0,203.1957,203.3759,203.1104,203.2147,30933.0
2019-05-28 09:30:00,214.37,214.82,214.11,214.71,21449.0,203.8117,204.2395,203.5645,204.1349,21449.0
2019-05-28 09:35:00,214.76,215.0,214.45,214.94,171888.0,204.1825,204.4106,203.8877,204.3536,171888.0
2019-05-28 09:40:00,215.04,215.09,214.84,215.03,16164.0,204.4487,204.4962,204.2585,204.4392,16164.0
2019-05-28 09:45:00,215.08,215.2,214.7,215.09,28779.0,204.4867,204.6008,204.1254,204.4962,28779.0
2019-05-28 09:50:00,215.08,215.78,214.82,215.78,56535.0,204.4867,205.1522,204.2395,205.1522,56535.0
2019-05-28 09:55:00,215.73,216.11,215.3,215.81,39708.0,205.1047,205.466,204.6959,205.1807,39708.0
2019-05-28 10:00:00,215.79,215.83,215.29,215.45,42914.0,205.1617,205.1998,204.6864,204.8385,42914.0
2019-05-28 10:05:00,215.42,215.65,214.89,214.89,35932.0,204.81,205.0286,204.3061,204.3061,35932.0
2019-05-28 10:10:00,215.06,215.25,214.97,214.99,27034.0,204.4677,204.6483,204.3821,204.4011,27034.0
2019-05-28 10:15:00,215.0,215.76,214.87,215.76,27920.0,204.4106,205.1332,204.287,205.1332,27920.0
2019-05-28 10:20:00,215.69,216.4,215.67,216.31,6664.0,205.0667,205.7417,205.0476,205.6561,6664.0
2019-05-28 10:25:00,216.31,216.56,216.1,216.47,10635.0,205.6561,205.8938,205.4565,205.8082,10635.0
2019-05-28 10:30:00,216.5,216.52,215.95,216.13,4902.0,205.8368,205.8558,205.3138,205.485,4902.0
2019-05-28 10:35:00,216.17,216.33,216.1,216.1,4726.0,205.523,205.6751,205.4565,205.4565,4726.0
2019-05-28 10:40:00,215.92,216.29,215.92,216.08,5077.0,205.2853,205.6371,205.2853,205.4374,5077.0
2019-05-28 10:45:00,216.08,216.14,215.79,215.89,4570.0,205.4374,205.4945,205.1617,205.2568,4570.0
2019-05-28 10:50:00,215.88,215.93,215.56,215.61,5026.0,205.2473,205.2948,204.9431,204.9906,5026.0
2019-05-28 10:55:00,215.69,215.93,215.51,215.79,12112.0,205.0667,205.2948,204.8955,205.1617,12112.0
2019-05-28 11:00:00,215.72,215.89,215.66,215.72,20143.0,205.0952,205.2568,205.0381,205.0952,20143.0
2019-05-28 11:05:00,215.71,216.33,215.66,216.17,10775.0,205.0857,205.6751,205.0381,205.523,10775.0
2019-05-28 11:10:00,216.18,216.24,216.15,216.2,1300.0,205.5325,205.5896,205.504,205.5515,1300.0
2019-05-28 11:15:00,216.16,216.25,216.06,216.25,2600.0,205.5135,205.5991,205.4184,205.5991,2600.0
2019-05-28 11:20:00,216.28,216.6,216.23,216.54,3544.0,205.6276,205.9318,205.5801,205.8748,3544.0
2019-05-28 11:25:00,216.6,216.6,216.37,216.37,4100.0,205.9318,205.9318,205.7132,205.7132,4100.0
2019-05-28 11:30:00,216.4,216.54,216.16,216.36,5697.0,205.7417,205.8748,205.5135,205.7037,5697.0
2019-05-28 11:35:00,216.3,216.49,216.3,216.47,2000.0,205.6466,205.8273,205.6466,205.8082,2000.0
2019-05-28 11:40:00,216.46,216.7,216.46,216.5,9242.0,205.7987,206.0269,205.7987,205.8368,9242.0
2019-05-28 11:45:00,216.44,216.71,216.35,216.57,4650.0,205.7797,206.0364,205.6941,205.9033,4650.0
2019-05-28 11:50:00,216.5,216.5,216.29,216.49,1900.0,205.8368,205.8368,205.6371,205.8273,1900.0
2019-05-28 11:55:00,216.55,216.62,216.44,216.52,3487.0,205.8843,205.9508,205.7797,205.8558,3487.0
2019-05-28 12:00:00,216.55,216.77,216.41,216.48,16053.0,205.8843,206.0935,205.7512,205.8177,16053.0
2019-05-28 12:05:00,216.52,216.67,216.29,216.61,27243.0,205.8558,205.9984,205.6371,205.9413,27243.0
2019-05-28 12:10:00,216.54,216.54,216.4,216.43,3108.0,205.8748,205.8748,205.7417,205.7702,3108.0
2019-05-28 12:15:00,216.43,216.44,216.3,216.33,1741.0,205.7702,205.7797,205.6466,205.6751,1741.0
2019-05-28 12:20:00,216.37,216.61,216.37,216.58,2710.0,205.7132,205.9413,205.7132,205.9128,2710.0
2019-05-28 12:25:00,216.62,217.04,216.62,217.04,3000.0,205.9508,206.3502,205.9508,206.3502,3000.0
2019-05-28 12:30:00,217.0,217.3,217.0,217.3,4813.0,206.3121,206.5974,206.3121,206.5974,4813.0
2019-05-28 12:35:00,217.24,217.24,217.06,217.15,2728.0,206.5403,206.5403,206.3692,206.4547,2728.0
2019-05-28 12:40:00,217.05,217.05,216.81,216.81,1813.0,206.3597,206.3597,206.1315,206.1315,1813.0
2019-05-28 12:45:00,216.77,217.01,216.71,216.95,1100.0,206.0935,206.3216,206.0364,206.2646,1100.0
2019-05-28 12:50:00,217.01,217.01,216.82,216.84,4000.0,206.3216,206.3216,206.141,206.16,4000.0
2019-05-28 12:55:00,216.82,216.9,216.69,216.69,2600.0,206.141,206.2171,206.0174,206.0174,2600.0
2019-05-28 13:00:00,216.71,216.82,216.61,216.62,2000.0,206.0364,206.141,205.9413,205.9508,2000.0
2019-05-28 13:05:00,216.56,216.57,216.4,216.5,7651.0,205.8938,205.9033,205.7417,205.8368,7651.0
2019-05-28 13:10:00,216.52,216.61,216.47,216.47,8438.0,205.8558,205.9413,205.8082,205.8082,8438.0
2019-05-28 13:15:00,216.41,216.63,216.41,216.52,3014.0,205.7512,205.9604,205.7512,205.8558,3014.0
2019-05-28 13:20:00,216.51,216.83,216.5,216.81,2693.0,205.8463,206.1505,205.8368,206.1315,2693.0
2019-05-28 13:25:00,216.87,216.88,216.64,216.64,3525.0,206.1885,206.198,205.9699,205.9699,3525.0
2019-05-28 13:30:00,216.64,216.67,216.55,216.63,2300.0,205.9699,205.9984,205.8843,205.9604,2300.0
2019-05-28 13:35:00,216.62,216.77,216.61,216.75,1500.0,205.9508,206.0935,205.9413,206.0744,1500.0
2019-05-28 13:40:00,216.69,216.74,216.63,216.73,1900.0,206.0174,206.0649,205.9604,206.0554,1900.0
2019-05-28 13:45:00,216.69,216.82,216.69,216.69,1900.0,206.0174,206.141,206.0174,206.0174,1900.0
2019-05-28 13:50:00,216.69,216.77,216.64,216.72,3000.0,206.0174,206.0935,205.9699,206.0459,3000.0
2019-05-28 13:55:00,216.74,216.9,216.72,216.9,4000.0,206.0649,206.2171,206.0459,206.2171,4000.0
2019-05-28 14:00:00,216.84,216.87,216.68,216.7,2800.0,206.16,206.1885,206.0079,206.0269,2800.0
2019-05-28 14:05:00,216.69,216.73,216.48,216.5,7667.0,206.0174,206.0554,205.8177,205.8368,7667.0
2019-05-28 14:10:00,216.52,216.64,216.44,216.6,13130.0,205.8558,205.9699,205.7797,205.9318,13130.0
2019-05-28 14:15:00,216.6,216.7,216.5,216.56,2000.0,205.9318,206.0269,205.8368,205.8938,2000.0
2019-05-28 14:20:00,216.51,216.59,216.42,216.42,104499.0,205.8463,205.9223,205.7607,205.7607,104499.0
2019-05-28 14:25:00,216.42,216.45,215.84,215.84,4201.0,205.7607,205.7892,205.2093,205.2093,4201.0
2019-05-28 14:30:00,215.85,215.85,215.63,215.65,94897.0,205.2188,205.2188,205.0096,205.0286,94897.0
2019-05-28 14:35:00,215.65,215.65,215.43,215.44,7420.0,205.0286,205.0286,204.8195,204.829,7420.0
2019-05-28 14:40:00,215.33,215.34,215.08,215.08,3900.0,204.7244,204.7339,204.4867,204.4867,3900.0
2019-05-28 14:45:00,215.08,215.16,215.0,215.14,21538.0,204.4867,204.5628,204.4106,204.5437,21538.0
2019-05-28 14:50:00,215.06,215.1,214.84,214.84,3500.0,204.4677,204.5057,204.2585,204.2585,3500.0
2019-05-28 14:55:00,214.87,214.96,214.83,214.94,3238.0,204.287,204.3726,204.249,204.3536,3238.0
2019-05-28 15:00:00,214.91,214.92,214.7,214.74,2811.0,204.3251,204.3346,204.1254,204.1634,2811.0
2019-05-28 15:05:00,214.73,215.03,214.72,214.89,4401.0,204.1539,204.4392,204.1444,204.3061,4401.0
2019-05-28 15:10:00,214.91,215.06,214.73,215.06,5908.0,204.3251,204.4677,204.1539,204.4677,5908.0
2019-05-28 15:15:00,215.09,215.13,215.03,215.06,5021.0,204.4962,204.5342,204.4392,204.4677,5021.0
2019-05-28 15:20:00,215.11,215.34,214.99,215.3,5479.0,204.5152,204.7339,204.4011,204.6959,5479.0
2019-05-28 15:25:00,215.27,215.37,215.02,215.07,6761.0,204.6673,204.7624,204.4297,204.4772,6761.0
2019-05-28 15:30:00,215.12,215.12,214.77,214.77,3934.0,204.5247,204.5247,204.192,204.192,3934.0
2019-05-28 15:35:00,214.75,214.87,214.54,214.64,6551.0,204.173,204.287,203.9733,204.0684,6551.0
2019-05-28 15:40:00,214.59,214.6,214.31,214.39,10358.0,204.0208,204.0303,203.7546,203.8307,10358.0
2019-05-28 15:45:00,214.36,214.7,214.32,214.52,12268.0,203.8022,204.1254,203.7641,203.9543,12268.0
2019-05-28 15:50:00,214.52,214.79,214.42,214.7,16503.0,203.9543,204.211,203.8592,204.1254,16503.0
2019-05-28 15:55:00,214.64,214.73,214.4,214.4,50332.0,204.0684,204.1539,203.8402,203.8402,50332.0
2019-05-29 09:30:00,214.23,215.43,214.19,215.43,30319.0,203.6786,204.8195,203.6405,204.8195,30319.0
2019-05-29 09:35:00,215.79,216.19,214.74,214.92,10238.0,205.1617,205.542,204.1634,204.3346,10238.0
2019-05-29 09:40:00,214.7,214.86,214.24,214.76,8711.0,204.1254,204.2775,203.6881,204.1825,8711.0
2019-05-29 09:45:00,214.61,215.13,214.61,215.13,11924.0,204.0398,204.5342,204.0398,204.5342,11924.0
2019-05-29 09:50:00,215.03,215.36,215.01,215.21,9403.0,204.4392,204.7529,204.4201,204.6103,9403.0
2019-05-29 09:55:00,215.29,215.6,215.25,215.31,5900.0,204.6864,204.9811,204.6483,204.7054,5900.0
2019-05-29 10:00:00,215.29,215.36,214.98,215.25,6645.0,204.6864,204.7529,204.3916,204.6483,6645.0
2019-05-29 10:05:00,215.24,215.5,215.04,215.4,8142.0,204.6388,204.886,204.4487,204.7909,8142.0
2019-05-29 10:10:00,215.55,216.28,215.55,216.28,6038.0,204.9335,205.6276,204.9335,205.6276,6038.0
2019-05-29 10:15:00,216.38,216.57,216.28,216.35,5105.0,205.7227,205.9033,205.6276,205.6941,5105.0
2019-05-29 10:20:00,216.3,216.46,216.23,216.4,5374.0,205.6466,205.7987,205.5801,205.7417,5374.0
2019-05-29 10:25:00,216.35,217.13,216.33,217.03,8000.0,205.6941,206.4357,205.6751,206.3407,8000.0
2019-05-29 10:30:00,217.01,217.23,216.64,216.77,8751.0,206.3216,206.5308,205.9699,206.0935,8751.0
2019-05-29 10:35:00,216.67,216.68,216.12,216.17,5174.0,205.9984,206.0079,205.4755,205.523,5174.0
2019-05-29 10:40:00,216.25,216.31,216.09,216.19,4214.0,205.5991,205.6561,205.447,205.542,4214.0
2019-05-29 10:45:00,215.95,216.21,215.82,215.91,2492.0,205.3138,205.561,205.1902,205.2758,2492.0
2019-05-29 10:50:00,215.82,216.03,215.71,215.91,2135.0,205.1902,205.3899,205.0857,205.2758,2135.0
2019-05-29 10:55:00,215.77,215.89,215.42,215.42,2165.0,205.1427,205.2568,204.81,204.81,2165.0
2019-05-29 11:00:00,215.42,216.09,215.41,215.93,7035.0,204.81,205.447,204.8004,205.2948,7035.0
2019-05-29 11:05:00,215.78,216.46,215.78,216.42,4466.0,205.1522,205.7987,205.1522,205.7607,4466.0
2019-05-29 11:10:00,216.34,216.34,216.0,216.15,18146.0,205.6846,205.6846,205.3614,205.504,18146.0
2019-05-29 11:15:00,216.16,216.44,216.14,216.44,13356.0,205.5135,205.7797,205.4945,205.7797,13356.0
2019-05-29 11:20:00,216.42,216.46,216.13,216.19,3210.0,205.7607,205.7987,205.485,205.542,3210.0
2019-05-29 11:25:00,216.22,216.48,216.19,216.4,4395.0,205.5705,205.8177,205.542,205.7417,4395.0
2019-05-29 11:30:00,216.31,216.31,216.06,216.17,6368.0,205.6561,205.6561,205.4184,205.523,6368.0
2019-05-29 11:35:00,216.25,216.3,216.09,216.24,21381.0,205.5991,205.6466,205.447,205.5896,21381.0
2019-05-29 11:40:00,216.23,216.23,215.73,216.01,17494.0,205.5801,205.5801,205.1047,205.3709,17494.0
2019-05-29 11:45:00,216.07,216.12,215.74,215.76,10609.0,205.4279,205.4755,205.1142,205.1332,10609.0
2019-05-29 11:50:00,215.74,215.79,215.47,215.52,9900.0,205.1142,205.1617,204.8575,204.905,9900.0
2019-05-29 11:55:00,215.56,215.71,215.45,215.54,3168.0,204.9431,205.0857,204.8385,204.924,3168.0
2019-05-29 12:00:00,215.5,215.73,215.5,215.73,3661.0,204.886,205.1047,204.886,205.1047,3661.0
2019-05-29 12:05:00,215.64,216.25,215.64,216.14,9305.0,205.0191,205.5991,205.0191,205.4945,9305.0
2019-05-29 12:10:00,216.2,216.2,216.0,216.09,3115.0,205.5515,205.5515,205.3614,205.447,3115.0
2019-05-29 12:15:00,216.07,216.38,216.06,216.22,3000.0,205.4279,205.7227,205.4184,205.5705,3000.0
2019-05-29 12:20:00,216.26,216.26,215.94,216.03,3105.0,205.6086,205.6086,205.3043,205.3899,3105.0
2019-05-29 12:25:00,216.02,216.33,216.0,216.16,3542.0,205.3804,205.6751,205.3614,205.5135,3542.0
2019-05-29 12:30:00,216.17,216.24,215.93,216.23,2825.0,205.523,205.5896,205.2948,205.5801,2825.0
2019-05-29 12:35:00,216.24,216.37,216.11,216.37,2200.0,205.5896,205.7132,205.466,205.7132,2200.0
2019-05-29 12:40:00,216.28,216.33,216.22,216.33,2220.0,205.6276,205.6751,205.5705,205.6751,2220.0
2019-05-29 12:45:00,216.26,216.36,216.19,216.19,2800.0,205.6086,205.7037,205.542,205.542,2800.0
2019-05-29 12:50:00,216.15,216.2,216.04,216.04,1000.0,205.504,205.5515,205.3994,205.3994,1000.0
2019-05-29 12:55:00,216.0,216.08,215.95,216.08,3678.0,205.3614,205.4374,205.3138,205.4374,3678.0
2019-05-29 13:00:00,216.06,216.06,215.95,215.96,3301.0,205.4184,205.4184,205.3138,205.3234,3301.0
2019-05-29 13:05:00,216.07,216.71,216.04,216.69,2300.0,205.4279,206.0364,205.3994,206.0174,2300.0
2019-05-29 13:10:00,216.93,217.02,216.74,216.75,2901.0,206.2456,206.3311,206.0649,206.0744,2901.0
2019-05-29 13:15:00,216.76,216.98,216.62,216.87,6000.0,206.084,206.2931,205.9508,206.1885,6000.0
2019-05-29 13:20:00,216.87,216.94,216.79,216.94,2200.0,206.1885,206.2551,206.1125,206.2551,2200.0
2019-05-29 13:25:00,216.95,217.06,216.83,217.06,5241.0,206.2646,206.3692,206.1505,206.3692,5241.0
2019-05-29 13:30:00,217.06,217.61,217.0,217.46,7730.0,206.3692,206.8921,206.3121,206.7495,7730.0
2019-05-29 13:35:00,217.51,217.51,217.18,217.46,5186.0,206.797,206.797,206.4833,206.7495,5186.0
2019-05-29 13:40:00,217.38,217.47,217.32,217.41,3015.0,206.6734,206.759,206.6164,206.7019,3015.0
2019-05-29 13:45:00,217.37,217.8,217.37,217.8,2974.0,206.6639,207.0727,206.6639,207.0727,2974.0
2019-05-29 13:50:00,217.74,217.83,217.53,217.61,3248.0,207.0157,207.1013,206.816,206.8921,3248.0
2019-05-29 13:55:00,217.53,217.73,217.49,217.68,12883.0,206.816,207.0062,206.778,206.9586,12883.0
2019-05-29 14:00:00,217.64,217.96,217.63,217.75,10848.0,206.9206,207.2248,206.9111,207.0252,10848.0
2019-05-29 14:05:00,217.68,217.86,217.6,217.7,12272.0,206.9586,207.1298,206.8826,206.9777,12272.0
2019-05-29 14:10:00,217.63,217.82,217.6,217.67,16605.0,206.9111,207.0917,206.8826,206.9491,16605.0
2019-05-29 14:15:00,217.62,217.75,217.5,217.75,29339.0,206.9016,207.0252,206.7875,207.0252,29339.0
2019-05-29 14:20:00,217.81,217.81,217.57,217.64,5440.0,207.0822,207.0822,206.8541,206.9206,5440.0
2019-05-29 14:25:00,217.6,217.77,217.51,217.7,5928.0,206.8826,207.0442,206.797,206.9777,5928.0
2019-05-29 14:30:00,217.68,217.69,217.41,217.51,19914.0,206.9586,206.9681,206.7019,206.797,19914.0
2019-05-29 14:35:00,217.54,217.6,216.69,216.76,37072.0,206.8255,206.8826,206.0174,206.084,37072.0
2019-05-29 14:40:00,216.73,216.73,216.27,216.38,4634.0,206.0554,206.0554,205.6181,205.7227,4634.0
2019-05-29 14:45:00,216.44,216.63,216.34,216.39,3300.0,205.7797,205.9604,205.6846,205.7322,3300.0
2019-05-29 14:50:00,216.35,216.47,216.12,216.47,7231.0,205.6941,205.8082,205.4755,205.8082,7231.0
2019-05-29 14:55:00,216.39,216.75,216.33,216.75,14116.0,205.7322,206.0744,205.6751,206.0744,14116.0
2019-05-29 15:00:00,216.69,216.71,216.29,216.4,5452.0,206.0174,206.0364,205.6371,205.7417,5452.0
2019-05-29 15:05:00,216.42,216.6,216.36,216.59,3346.0,205.7607,205.9318,205.7037,205.9223,3346.0
2019-05-29 15:10:00,216.49,216.65,216.3,216.65,4500.0,205.8273,205.9794,205.6466,205.9794,4500.0
2019-05-29 15:15:00,216.66,216.69,216.14,216.18,5747.0,205.9889,206.0174,205.4945,205.5325,5747.0
2019-05-29 15:20:00,216.23,216.49,216.14,216.37,7668.0,205.5801,205.8273,205.4945,205.7132,7668.0
2019-05-29 15:25:00,216.36,216.45,216.33,216.44,4900.0,205.7037,205.7892,205.6751,205.7797,4900.0
2019-05-29 15:30:00,216.4,216.59,216.22,216.57,16618.0,205.7417,205.9223,205.5705,205.9033,16618.0
2019-05-29 15:35:00,216.59,216.78,216.55,216.59,18667.0,205.9223,206.103,205.8843,205.9223,18667.0
2019-05-29 15:40:00,216.59,216.84,216.59,216.69,43320.0,205.9223,206.16,205.9223,206.0174,43320.0
2019-05-29 15:45:00,216.69,216.88,216.65,216.67,25806.0,206.0174,206.198,205.9794,205.9984,25806.0
2019-05-29 15:50:00,216.68,216.7,216.38,216.55,38475.0,206.0079,206.0269,205.7227,205.8843,38475.0
2019-05-29 15:55:00,216.56,216.72,216.31,216.54,67834.0,205.8938,206.0459,205.6561,205.8748,67834.0
2019-05-30 09:30:00,217.0,217.45,216.54,216.77,7437.0,206.3121,206.74,205.8748,206.0935,7437.0
2019-05-30 09:35:00,217.38,217.97,217.22,217.97,4625.0,206.6734,207.2344,206.5213,207.2344,4625.0
2019-05-30 09:40:00,217.83,218.38,217.71,218.32,4754.0,207.1013,207.6242,206.9872,207.5671,4754.0
2019-05-30 09:45:00,218.49,218.59,218.42,218.48,2200.0,207.7287,207.8238,207.6622,207.7192,2200.0
2019-05-30 09:50:00,218.45,219.05,218.45,218.89,10200.0,207.6907,208.2612,207.6907,208.109,10200.0
2019-05-30 09:55:00,218.86,219.13,218.85,218.86,4410.0,208.0805,208.3372,208.071,208.0805,4410.0
2019-05-30 10:00:00,218.9,219.22,218.77,219.22,7300.0,208.1186,208.4228,207.995,208.4228,7300.0
2019-05-30 10:05:00,219.21,219.42,219.18,219.19,3603.0,208.4133,208.6129,208.3848,208.3943,3603.0
2019-05-30 10:10:00,219.26,219.26,218.82,218.82,1200.0,208.4608,208.4608,208.0425,208.0425,1200.0
2019-05-30 10:15:00,219.03,219.36,219.02,219.25,2430.0,208.2421,208.5559,208.2326,208.4513,2430.0
2019-05-30 10:20:00,219.05,219.25,219.05,219.09,1500.0,208.2612,208.4513,208.2612,208.2992,1500.0
2019-05-30 10:25:00,219.09,219.17,218.91,218.92,9309.0,208.2992,208.3753,208.1281,208.1376,9309.0
2019-05-30 10:30:00,218.91,219.52,218.9,219.52,6177.0,208.1281,208.708,208.1186,208.708,6177.0
2019-05-30 10:35:00,219.48,219.63,219.17,219.17,2200.0,208.67,208.8126,208.3753,208.3753,2200.0
2019-05-30 10:40:00,219.21,219.46,219.2,219.27,5244.0,208.4133,208.651,208.4038,208.4703,5244.0
2019-05-30 10:45:00,219.2,219.3,219.14,219.26,2300.0,208.4038,208.4988,208.3467,208.4608,2300.0
2019-05-30 10:50:00,219.31,219.31,218.81,218.81,4500.0,208.5084,208.5084,208.033,208.033,4500.0
2019-05-30 10:55:00,218.82,218.91,218.75,218.88,3618.0,208.0425,208.1281,207.9759,208.0995,3618.0
2019-05-30 11:00:00,218.77,218.81,218.28,218.39,3600.0,207.995,208.033,207.5291,207.6337,3600.0
2019-05-30 11:05:00,218.4,218.59,218.15,218.59,4636.0,207.6432,207.8238,207.4055,207.8238,4636.0
2019-05-30 11:10:00,218.59,218.75,218.5,218.69,4458.0,207.8238,207.9759,207.7383,207.9189,4458.0
2019-05-30 11:15:00,218.68,218.85,218.68,218.8,1600.0,207.9094,208.071,207.9094,208.0235,1600.0
2019-05-30 11:20:00,218.9,218.94,218.71,218.79,6767.0,208.1186,208.1566,207.9379,208.014,6767.0
2019-05-30 11:25:00,218.85,219.0,218.83,218.94,1500.0,208.071,208.2136,208.052,208.1566,1500.0
2019-05-30 11:30:00,218.9,218.9,218.52,218.53,7711.0,208.1186,208.1186,207.7573,207.7668,7711.0
2019-05-30 11:35:00,218.53,218.65,218.47,218.65,2600.0,207.7668,207.8809,207.7097,207.8809,2600.0
2019-05-30 11:40:00,218.62,218.62,218.08,218.08,2271.0,207.8523,207.8523,207.3389,207.3389,2271.0
2019-05-30 11:45:00,218.11,218.2,217.94,218.15,6054.0,207.3675,207.453,207.2058,207.4055,6054.0
2019-05-30 11:50:00,218.11,218.12,217.71,217.71,4340.0,207.3675,207.377,206.9872,206.9872,4340.0
2019-05-30 11:55:00,217.72,217.81,217.55,217.6,5600.0,206.9967,207.0822,206.835,206.8826,5600.0
2019-05-30 12:00:00,217.62,217.65,217.33,217.42,4800.0,206.9016,206.9301,206.6259,206.7114,4800.0
2019-05-30 12:05:00,217.41,217.6,217.3,217.36,12143.0,206.7019,206.8826,206.5974,206.6544,12143.0
2019-05-30 12:10:00,217.31,217.44,217.16,217.32,4629.0,206.6069,206.7305,206.4643,206.6164,4629.0
2019-05-30 12:15:00,217.36,217.38,217.27,217.28,3000.0,206.6544,206.6734,206.5688,206.5783,3000.0
2019-05-30 12:20:00,217.23,217.44,217.19,217.44,4633.0,206.5308,206.7305,206.4928,206.7305,4633.0
2019-05-30 12:25:00,217.46,217.46,217.26,217.38,2610.0,206.7495,206.7495,206.5593,206.6734,2610.0
2019-05-30 12:30:00,217.41,217.46,217.25,217.31,4003.0,206.7019,206.7495,206.5498,206.6069,4003.0
2019-05-30 12:35:00,217.34,217.76,217.34,217.61,8619.0,206.6354,207.0347,206.6354,206.8921,8619.0
2019-05-30 12:40:00,217.56,217.76,217.56,217.71,3159.0,206.8445,207.0347,206.8445,206.9872,3159.0
2019-05-30 12:45:00,217.67,217.86,217.67,217.75,3628.0,206.9491,207.1298,206.9491,207.0252,3628.0
2019-05-30 12:50:00,217.78,217.94,217.77,217.78,3819.0,207.0537,207.2058,207.0442,207.0537,3819.0
2019-05-30 12:55:00,217.77,217.77,217.64,217.7,4200.0,207.0442,207.0442,206.9206,206.9777,4200.0
2019-05-30 13:00:00,217.72,217.85,217.64,217.73,4700.0,206.9967,207.1203,206.9206,207.0062,4700.0
2019-05-30 13:05:00,217.67,217.72,217.53,217.64,4700.0,206.9491,206.9967,206.816,206.9206,4700.0
2019-05-30 13:10:00,217.64,217.81,217.61,217.81,3716.0,206.9206,207.0822,206.8921,207.0822,3716.0
2019-05-30 13:15:00,217.78,217.78,217.49,217.51,3100.0,207.0537,207.0537,206.778,206.797,3100.0
2019-05-30 13:20:00,217.53,217.53,217.12,217.23,5300.0,206.816,206.816,206.4262,206.5308,5300.0
2019-05-30 13:25:00,217.22,217.22,216.92,217.0,2135.0,206.5213,206.5213,206.2361,206.3121,2135.0
2019-05-30 13:30:00,216.97,216.97,216.82,216.87,3850.0,206.2836,206.2836,206.141,206.1885,3850.0
2019-05-30 13:35:00,216.9,216.95,216.65,216.85,4211.0,206.2171,206.2646,205.9794,206.1695,4211.0
2019-05-30 13:40:00,216.7,216.77,216.59,216.65,1500.0,206.0269,206.0935,205.9223,205.9794,1500.0
2019-05-30 13:45:00,216.64,216.74,216.58,216.74,2600.0,205.9699,206.0649,205.9128,206.0649,2600.0
2019-05-30 13:50:00,216.73,216.76,216.64,216.72,2833.0,206.0554,206.084,205.9699,206.0459,2833.0
2019-05-30 13:55:00,216.68,216.75,216.67,216.7,1995.0,206.0079,206.0744,205.9984,206.0269,1995.0
2019-05-30 14:00:00,216.72,216.97,216.71,216.8,4868.0,206.0459,206.2836,206.0364,206.122,4868.0
2019-05-30 14:05:00,216.76,216.8,216.71,216.71,2882.0,206.084,206.122,206.0364,206.0364,2882.0
2019-05-30 14:10:00,216.79,216.83,216.51,216.58,5213.0,206.1125,206.1505,205.8463,205.9128,5213.0
2019-05-30 14:15:00,216.64,216.76,216.61,216.76,2927.0,205.9699,206.084,205.9413,206.084,2927.0
2019-05-30 14:20:00,216.77,216.86,216.58,216.69,5414.0,206.0935,206.179,205.9128,206.0174,5414.0
2019-05-30 14:25:00,216.7,216.81,216.63,216.63,2937.0,206.0269,206.1315,205.9604,205.9604,2937.0
2019-05-30 14:30:00,216.66,216.67,216.53,216.56,1900.0,205.9889,205.9984,205.8653,205.8938,1900.0
2019-05-30 14:35:00,216.56,216.57,216.21,216.26,3500.0,205.8938,205.9033,205.561,205.6086,3500.0
2019-05-30 14:40:00,216.26,216.45,216.21,216.3,5300.0,205.6086,205.7892,205.561,205.6466,5300.0
2019-05-30 14:45:00,216.3,216.71,216.3,216.62,7450.0,205.6466,206.0364,205.6466,205.9508,7450.0
2019-05-30 14:50:00,216.62,216.68,216.41,216.65,3211.0,205.9508,206.0079,205.7512,205.9794,3211.0
2019-05-30 14:55:00,216.73,216.9,216.71,216.85,4258.0,206.0554,206.2171,206.0364,206.1695,4258.0
2019-05-30 15:00:00,216.78,216.78,216.46,216.52,6255.0,206.103,206.103,205.7987,205.8558,6255.0
2019-05-30 15:05:00,216.46,216.85,216.46,216.74,7695.0,205.7987,206.1695,205.7987,206.0649,7695.0
2019-05-30 15:10:00,216.79,216.82,216.61,216.69,4193.0,206.1125,206.141,205.9413,206.0174,4193.0
2019-05-30 15:15:00,216.6,216.81,216.48,216.75,6324.0,205.9318,206.1315,205.8177,206.0744,6324.0
2019-05-30 15:20:00,216.73,216.86,216.66,216.77,5794.0,206.0554,206.179,205.9889,206.0935,5794.0
2019-05-30 15:25:00,216.81,217.17,216.71,217.17,7214.0,206.1315,206.4738,206.0364,206.4738,7214.0
2019-05-30 15:30:00,217.11,217.11,216.74,216.86,5193.0,206.4167,206.4167,206.0649,206.179,5193.0
2019-05-30 15:35:00,216.82,217.33,216.8,217.31,10743.0,206.141,206.6259,206.122,206.6069,10743.0
2019-05-30 15:40:00,217.29,217.35,217.14,217.21,13064.0,206.5878,206.6449,206.4452,206.5118,13064.0
2019-05-30 15:45:00,217.19,217.48,216.93,217.29,21037.0,206.4928,206.7685,206.2456,206.5878,21037.0
2019-05-30 15:50:00,217.29,217.41,217.13,217.17,24341.0,206.5878,206.7019,206.4357,206.4738,24341.0
2019-05-30 15:55:00,217.16,217.29,216.96,217.16,34828.0,206.4643,206.5878,206.2741,206.4643,34828.0
2019-05-31 09:30:00,215.77,215.8,215.3,215.8,28680.0,205.1427,205.1712,204.6959,205.1712,28680.0
2019-05-31 09:35:00,215.75,215.87,215.39,215.57,9013.0,205.1237,205.2378,204.7814,204.9526,9013.0
2019-05-31 09:40:00,215.34,215.52,215.12,215.2,4038.0,204.7339,204.905,204.5247,204.6008,4038.0
2019-05-31 09:45:00,215.43,215.43,214.84,214.96,6414.0,204.8195,204.8195,204.2585,204.3726,6414.0
2019-05-31 09:50:00,214.81,215.01,214.7,214.92,12611.0,204.23,204.4201,204.1254,204.3346,12611.0
2019-05-31 09:55:00,214.98,215.33,214.95,215.25,9121.0,204.3916,204.7244,204.3631,204.6483,9121.0
2019-05-31 10:00:00,215.27,215.29,215.04,215.06,32669.0,204.6673,204.6864,204.4487,204.4677,32669.0
2019-05-31 10:05:00,215.05,215.07,214.81,214.99,40445.0,204.4582,204.4772,204.23,204.4011,40445.0
2019-05-31 10:10:00,215.01,215.11,214.46,214.55,18324.0,204.4201,204.5152,203.8972,203.9828,18324.0
2019-05-31 10:15:00,214.53,214.61,214.24,214.24,11997.0,203.9638,204.0398,203.6881,203.6881,11997.0
2019-05-31 10:20:00,214.22,214.49,214.17,214.41,10321.0,203.6691,203.9258,203.6215,203.8497,10321.0
2019-05-31 10:25:00,214.32,214.76,214.29,214.56,21100.0,203.7641,204.1825,203.7356,203.9923,21100.0
2019-05-31 10:30:00,214.63,215.02,214.58,214.98,4283.0,204.0589,204.4297,204.0113,204.3916,4283.0
2019-05-31 10:35:00,214.98,215.17,214.87,215.12,6765.0,204.3916,204.5723,204.287,204.5247,6765.0
2019-05-31 10:40:00,215.1,215.27,214.9,214.96,5500.0,204.5057,204.6673,204.3156,204.3726,5500.0
2019-05-31 10:45:00,214.97,215.46,214.91,215.46,3710.0,204.3821,204.848,204.3251,204.848,3710.0
2019-05-31 10:50:00,215.54,215.73,215.31,215.31,7519.0,204.924,205.1047,204.7054,204.7054,7519.0
2019-05-31 10:55:00,215.31,215.34,215.12,215.21,4963.0,204.7054,204.7339,204.5247,204.6103,4963.0
2019-05-31 11:00:00,215.14,215.41,215.04,215.35,4800.0,204.5437,204.8004,204.4487,204.7434,4800.0
2019-05-31 11:05:00,215.34,215.44,215.25,215.31,8667.0,204.7339,204.829,204.6483,204.7054,8667.0
2019-05-31 11:10:00,215.35,215.58,215.31,215.47,5895.0,204.7434,204.9621,204.7054,204.8575,5895.0
2019-05-31 11:15:00,215.49,215.57,215.42,215.5,6621.0,204.8765,204.9526,204.81,204.886,6621.0
2019-05-31 11:20:00,215.51,215.77,215.51,215.65,3575.0,204.8955,205.1427,204.8955,205.0286,3575.0
2019-05-31 11:25:00,215.61,215.8,215.58,215.72,5326.0,204.9906,205.1712,204.9621,205.0952,5326.0
2019-05-31 11:30:00,215.74,215.87,215.68,215.68,5600.0,205.1142,205.2378,205.0571,205.0571,5600.0
2019-05-31 11:35:00,215.63,215.72,215.36,215.39,7999.0,205.0096,205.0952,204.7529,204.7814,7999.0
2019-05-31 11:40:00,215.39,215.66,215.39,215.54,5300.0,204.7814,205.0381,204.7814,204.924,5300.0
2019-05-31 11:45:00,215.52,215.81,215.46,215.81,6533.0,204.905,205.1807,204.848,205.1807,6533.0
2019-05-31 11:50:00,215.77,215.8,215.55,215.59,4350.0,205.1427,205.1712,204.9335,204.9716,4350.0
2019-05-31 11:55:00,215.54,215.54,215.27,215.42,5877.0,204.924,204.924,204.6673,204.81,5877.0
2019-05-31 12:00:00,215.48,215.58,215.44,215.52,3850.0,204.867,204.9621,204.829,204.905,3850.0
2019-05-31 12:05:00,215.5,215.55,215.39,215.46,1160.0,204.886,204.9335,204.7814,204.848,1160.0
2019-05-31 12:10:00,215.44,215.51,215.4,215.51,800.0,204.829,204.8955,204.7909,204.8955,800.0
2019-05-31 12:15:00,215.46,215.46,215.37,215.4,5218.0,204.848,204.848,204.7624,204.7909,5218.0
2019-05-31 12:20:00,215.4,215.4,215.15,215.19,2200.0,204.7909,204.7909,204.5532,204.5913,2200.0
2019-05-31 12:25:00,215.2,215.24,215.04,215.04,3221.0,204.6008,204.6388,204.4487,204.4487,3221.0
2019-05-31 12:30:00,215.04,215.05,214.62,214.72,8342.0,204.4487,204.4582,204.0494,204.1444,8342.0
2019-05-31 12:35:00,214.77,214.91,214.62,214.62,12189.0,204.192,204.3251,204.0494,204.0494,12189.0
2019-05-31 12:40:00,214.68,214.81,214.61,214.66,3400.0,204.1064,204.23,204.0398,204.0874,3400.0
2019-05-31 12:45:00,214.66,215.03,214.65,215.03,4613.0,204.0874,204.4392,204.0779,204.4392,4613.0
2019-05-31 12:50:00,215.11,215.11,214.95,215.0,1798.0,204.5152,204.5152,204.3631,204.4106,1798.0
2019-05-31 12:55:00,214.96,214.99,214.79,214.92,4800.0,204.3726,204.4011,204.211,204.3346,4800.0
2019-05-31 13:00:00,214.97,215.01,214.87,214.87,1500.0,204.3821,204.4201,204.287,204.287,1500.0
2019-05-31 13:05:00,214.92,215.1,214.91,215.08,2263.0,204.3346,204.5057,204.3251,204.4867,2263.0
2019-05-31 13:10:00,215.15,215.37,215.15,215.37,3182.0,204.5532,204.7624,204.5532,204.7624,3182.0
2019-05-31 13:15:00,215.36,215.39,215.26,215.34,2304.0,204.7529,204.7814,204.6578,204.7339,2304.0
2019-05-31 13:20:00,215.37,215.44,215.37,215.4,778.0,204.7624,204.829,204.7624,204.7909,778.0
2019-05-31 13:25:00,215.4,215.43,215.29,215.4,1300.0,204.7909,204.8195,204.6864,204.7909,1300.0
2019-05-31 13:30:00,215.42,215.49,215.4,215.4,1200.0,204.81,204.8765,204.7909,204.7909,1200.0
2019-05-31 13:35:00,215.47,215.48,215.35,215.42,3485.0,204.8575,204.867,204.7434,204.81,3485.0
2019-05-31 13:40:00,215.4,215.4,215.28,215.36,6493.0,204.7909,204.7909,204.6768,204.7529,6493.0
2019-05-31 13:45:00,215.36,215.48,215.35,215.45,1641.0,204.7529,204.867,204.7434,204.8385,1641.0
2019-05-31 13:50:00,215.43,215.45,215.1,215.22,6700.0,204.8195,204.8385,204.5057,204.6198,6700.0
2019-05-31 13:55:00,215.28,215.45,215.28,215.38,1601.0,204.6768,204.8385,204.6768,204.7719,1601.0
2019-05-31 14:00:00,215.41,215.41,214.98,214.99,3700.0,204.8004,204.8004,204.3916,204.4011,3700.0
2019-05-31 14:05:00,214.9,214.98,214.87,214.94,2706.0,204.3156,204.3916,204.287,204.3536,2706.0
2019-05-31 14:10:00,214.89,214.89,214.64,214.67,2862.0,204.3061,204.3061,204.0684,204.0969,2862.0
2019-05-31 14:15:00,214.57,214.78,214.42,214.64,4798.0,204.0018,204.2015,203.8592,204.0684,4798.0
2019-05-31 14:20:00,214.59,214.78,214.52,214.71,2200.0,204.0208,204.2015,203.9543,204.1349,2200.0
2019-05-31 14:25:00,214.76,214.77,214.66,214.66,3200.0,204.1825,204.192,204.0874,204.0874,3200.0
2019-05-31 14:30:00,214.62,214.75,214.26,214.26,4233.0,204.0494,204.173,203.7071,203.7071,4233.0
2019-05-31 14:35:00,214.25,214.3,214.06,214.17,2983.0,203.6976,203.7451,203.5169,203.6215,2983.0
2019-05-31 14:40:00,214.19,214.49,214.02,214.49,14353.0,203.6405,203.9258,203.4789,203.9258,14353.0
2019-05-31 14:45:00,214.46,214.6,214.36,214.44,4061.0,203.8972,204.0303,203.8022,203.8782,4061.0
2019-05-31 14:50:00,214.47,214.53,214.31,214.37,4110.0,203.9067,203.9638,203.7546,203.8117,4110.0
2019-05-31 14:55:00,214.37,214.42,214.15,214.17,3704.0,203.8117,203.8592,203.6025,203.6215,3704.0
2019-05-31 15:00:00,214.18,214.3,214.1,214.14,8525.0,203.631,203.7451,203.555,203.593,8525.0
2019-05-31 15:05:00,214.16,214.44,214.15,214.31,5376.0,203.612,203.8782,203.6025,203.7546,5376.0
2019-05-31 15:10:00,214.25,214.32,214.14,214.17,4156.0,203.6976,203.7641,203.593,203.6215,4156.0
2019-05-31 15:15:00,214.26,214.26,213.84,213.95,6066.0,203.7071,203.7071,203.3078,203.4124,6066.0
2019-05-31 15:20:00,214.03,214.11,213.77,213.79,8400.0,203.4884,203.5645,203.2412,203.2602,8400.0
2019-05-31 15:25:00,213.77,213.83,213.65,213.83,5634.0,203.2412,203.2983,203.1271,203.2983,5634.0
2019-05-31 15:30:00,213.77,213.94,213.62,213.69,10600.0,203.2412,203.4028,203.0986,203.1652,10600.0
2019-05-31 15:35:00,213.69,213.69,213.29,213.51,7921.0,203.1652,203.1652,202.7849,202.994,7921.0
2019-05-31 15:40:00,213.43,213.83,213.34,213.69,19569.0,202.918,203.2983,202.8324,203.1652,19569.0
2019-05-31 15:45:00,213.69,214.11,213.64,213.99,15902.0,203.1652,203.5645,203.1176,203.4504,15902.0
2019-05-31 15:50:00,214.04,214.21,214.01,214.07,17920.0,203.4979,203.6595,203.4694,203.5264,17920.0
2019-05-31 15:55:00,214.05,214.06,213.82,213.85,33893.0,203.5074,203.5169,203.2888,203.3173,33893.0
2019-06-03 09:30:00,214.39,215.13,214.0,215.13,13148.0,203.8307,204.5342,203.4599,204.5342,13148.0
2019-06-03 09:35:00,214.92,215.33,214.92,215.09,2800.0,204.3346,204.7244,204.3346,204.4962,2800.0
2019-06-03 09:40:00,215.15,215.19,214.62,214.62,3195.0,204.5532,204.5913,204.0494,204.0494,3195.0
2019-06-03 09:45:00,214.55,214.56,213.62,213.94,4500.0,203.9828,203.9923,203.0986,203.4028,4500.0
2019-06-03 09:50:00,214.08,214.08,213.68,213.68,3230.0,203.5359,203.5359,203.1557,203.1557,3230.0
2019-06-03 09:55:00,213.68,213.95,213.55,213.95,3157.0,203.1557,203.4124,203.0321,203.4124,3157.0
2019-06-03 10:00:00,213.73,213.79,213.17,213.45,2987.0,203.2032,203.2602,202.6708,202.937,2987.0
2019-06-03 10:05:00,213.51,214.18,213.47,214.18,2900.0,202.994,203.631,202.956,203.631,2900.0
2019-06-03 10:10:00,214.16,214.27,214.01,214.27,2933.0,203.612,203.7166,203.4694,203.7166,2933.0
2019-06-03 10:15:00,214.26,214.54,214.03,214.53,2700.0,203.7071,203.9733,203.4884,203.9638,2700.0
2019-06-03 10:20:00,214.72,215.03,214.72,215.0,1431.0,204.1444,204.4392,204.1444,204.4106,1431.0
2019-06-03 10:25:00,215.2,215.75,215.2,215.75,3111.0,204.6008,205.1237,204.6008,205.1237,3111.0
2019-06-03 10:30:00,215.73,215.88,215.69,215.73,3343.0,205.1047,205.2473,205.0667,205.1047,3343.0
2019-06-03 10:35:00,215.73,215.97,215.58,215.83,1538.0,205.1047,205.3329,204.9621,205.1998,1538.0
2019-06-03 10:40:00,215.85,216.03,215.8,215.99,3448.0,205.2188,205.3899,205.1712,205.3519,3448.0
2019-06-03 10:45:00,215.91,215.91,215.35,215.47,4488.0,205.2758,205.2758,204.7434,204.8575,4488.0
2019-06-03 10:50:00,215.45,215.57,215.26,215.57,3704.0,204.8385,204.9526,204.6578,204.9526,3704.0
2019-06-03 10:55:00,215.53,215.56,215.34,215.42,14358.0,204.9145,204.9431,204.7339,204.81,14358.0
2019-06-03 11:00:00,215.46,215.46,215.22,215.28,4492.0,204.848,204.848,204.6198,204.6768,4492.0
2019-06-03 11:05:00,215.33,215.33,214.83,214.89,1403.0,204.7244,204.7244,204.249,204.3061,1403.0
2019-06-03 11:10:00,214.83,214.84,214.53,214.66,4336.0,204.249,204.2585,203.9638,204.0874,4336.0
2019-06-03 11:15:00,214.66,214.72,214.37,214.37,4723.0,204.0874,204.1444,203.8117,203.8117,4723.0
2019-06-03 11:20:00,214.36,214.77,214.36,214.77,1800.0,203.8022,204.192,203.8022,204.192,1800.0
2019-06-03 11:25:00,214.72,214.95,214.67,214.84,2700.0,204.1444,204.3631,204.0969,204.2585,2700.0
2019-06-03 11:30:00,214.9,215.07,214.69,214.86,6300.0,204.3156,204.4772,204.1159,204.2775,6300.0
2019-06-03 11:35:00,214.78,214.8,214.63,214.69,6200.0,204.2015,204.2205,204.0589,204.1159,6200.0
2019-06-03 11:40:00,214.72,214.72,214.3,214.44,2300.0,204.1444,204.1444,203.7451,203.8782,2300.0
2019-06-03 11:45:00,214.49,214.49,214.05,214.05,2417.0,203.9258,203.9258,203.5074,203.5074,2417.0
2019-06-03 11:50:00,214.09,214.11,213.87,213.88,2390.0,203.5455,203.5645,203.3363,203.3458,2390.0
2019-06-03 11:55:00,213.81,213.81,213.66,213.73,800.0,203.2792,203.2792,203.1366,203.2032,800.0
2019-06-03 12:00:00,213.85,213.91,213.73,213.82,4000.0,203.3173,203.3743,203.2032,203.2888,4000.0
2019-06-03 12:05:00,213.78,213.8,213.47,213.65,4062.0,203.2507,203.2697,202.956,203.1271,4062.0
2019-06-03 12:10:00,213.5,213.62,213.16,213.27,1688.0,202.9845,203.0986,202.6613,202.7658,1688.0
2019-06-03 12:15:00,213.25,213.32,213.12,213.25,2596.0,202.7468,202.8134,202.6232,202.7468,2596.0
2019-06-03 12:20:00,213.21,213.22,212.83,212.83,1900.0,202.7088,202.7183,202.3475,202.3475,1900.0
2019-06-03 12:25:00,212.79,212.95,212.74,212.75,6065.0,202.3095,202.4616,202.2619,202.2715,6065.0
2019-06-03 12:30:00,212.76,213.02,212.68,212.73,2371.0,202.281,202.5282,202.2049,202.2524,2371.0
2019-06-03 12:35:00,212.74,213.34,212.74,213.34,1100.0,202.2619,202.8324,202.2619,202.8324,1100.0
2019-06-03 12:40:00,213.3,213.33,213.17,213.32,1201.0,202.7944,202.8229,202.6708,202.8134,1201.0
2019-06-03 12:45:00,213.32,213.69,213.18,213.69,1700.0,202.8134,203.1652,202.6803,203.1652,1700.0
2019-06-03 12:50:00,213.69,213.69,213.34,213.47,2600.0,203.1652,203.1652,202.8324,202.956,2600.0
2019-06-03 12:55:00,213.51,213.59,213.21,213.21,3200.0,202.994,203.0701,202.7088,202.7088,3200.0
2019-06-03 13:00:00,213.22,213.24,212.93,213.23,3100.0,202.7183,202.7373,202.4426,202.7278,3100.0
2019-06-03 13:05:00,213.21,213.56,213.1,213.56,9111.0,202.7088,203.0416,202.6042,203.0416,9111.0
2019-06-03 13:10:00,213.56,213.69,213.45,213.69,5000.0,203.0416,203.1652,202.937,203.1652,5000.0
2019-06-03 13:15:00,213.61,213.68,213.49,213.58,3700.0,203.0891,203.1557,202.975,203.0606,3700.0
2019-06-03 13:20:00,213.58,213.64,213.13,213.43,5004.0,203.0606,203.1176,202.6327,202.918,5004.0
2019-06-03 13:25:00,213.43,214.85,213.43,213.93,11332.0,202.918,204.268,202.918,203.3933,11332.0
2019-06-03 13:30:00,214.02,214.02,213.04,213.04,5700.0,203.4789,203.4789,202.5472,202.5472,5700.0
2019-06-03 13:35:00,213.17,213.31,212.87,212.94,6100.0,202.6708,202.8039,202.3855,202.4521,6100.0
2019-06-03 13:40:00,212.85,213.57,212.85,213.34,4960.0,202.3665,203.0511,202.3665,202.8324,4960.0
2019-06-03 13:45:00,213.51,213.73,213.41,213.52,2921.0,202.994,203.2032,202.8989,203.0035,2921.0
2019-06-03 13:50:00,213.48,213.57,213.35,213.45,1900.0,202.9655,203.0511,202.8419,202.937,1900.0
2019-06-03 13:55:00,213.42,213.95,213.27,213.79,3259.0,202.9085,203.4124,202.7658,203.2602,3259.0
2019-06-03 14:00:00,213.85,214.29,213.71,214.05,2100.0,203.3173,203.7356,203.1842,203.5074,2100.0
2019-06-03 14:05:00,214.13,214.26,214.01,214.2,1600.0,203.5835,203.7071,203.4694,203.65,1600.0
2019-06-03 14:10:00,214.33,214.33,213.88,213.9,3115.0,203.7736,203.7736,203.3458,203.3648,3115.0
2019-06-03 14:15:00,213.91,213.91,213.67,213.8,2327.0,203.3743,203.3743,203.1461,203.2697,2327.0
2019-06-03 14:20:00,213.77,214.02,213.65,213.67,3600.0,203.2412,203.4789,203.1271,203.1461,3600.0
2019-06-03 14:25:00,213.68,213.72,213.49,213.57,3800.0,203.1557,203.1937,202.975,203.0511,3800.0
2019-06-03 14:30:00,213.71,213.85,213.31,213.38,3731.0,203.1842,203.3173,202.8039,202.8704,3731.0
2019-06-03 14:35:00,213.35,213.41,212.98,213.09,2226.0,202.8419,202.8989,202.4901,202.5947,2226.0
2019-06-03 14:40:00,213.09,213.15,212.84,212.97,2400.0,202.5947,202.6518,202.357,202.4806,2400.0
2019-06-03 14:45:00,213.05,213.09,212.83,212.89,1800.0,202.5567,202.5947,202.3475,202.4046,1800.0
2019-06-03 14:50:00,212.84,212.84,212.56,212.63,2922.0,202.357,202.357,202.0908,202.1574,2922.0
2019-06-03 14:55:00,212.64,212.78,212.49,212.6,7692.0,202.1669,202.3,202.0243,202.1288,7692.0
2019-06-03 15:00:00,212.64,212.64,212.08,212.1,5629.0,202.1669,202.1669,201.6345,201.6535,5629.0
2019-06-03 15:05:00,212.11,212.22,211.89,211.89,4200.0,201.663,201.7676,201.4538,201.4538,4200.0
2019-06-03 15:10:00,211.78,212.08,211.48,212.08,5305.0,201.3492,201.6345,201.064,201.6345,5305.0
2019-06-03 15:15:00,212.25,212.28,211.75,211.97,4800.0,201.7961,201.8246,201.3207,201.5299,4800.0
2019-06-03 15:20:00,212.1,212.46,212.1,212.15,6072.0,201.6535,201.9957,201.6535,201.701,6072.0
2019-06-03 15:25:00,212.07,212.11,211.57,211.77,8535.0,201.6249,201.663,201.1496,201.3397,8535.0
2019-06-03 15:30:00,211.7,211.76,211.35,211.67,7979.0,201.2732,201.3302,200.9404,201.2446,7979.0
2019-06-03 15:35:00,211.62,211.98,211.62,211.92,18724.0,201.1971,201.5394,201.1971,201.4823,18724.0
2019-06-03 15:40:00,211.95,212.36,211.95,212.36,12840.0,201.5109,201.9007,201.5109,201.9007,12840.0
2019-06-03 15:45:00,212.31,212.52,212.07,212.2,19943.0,201.8531,202.0528,201.6249,201.7485,19943.0
2019-06-03 15:50:00,212.23,212.64,212.23,212.49,24778.0,201.7771,202.1669,201.7771,202.0243,24778.0
2019-06-03 15:55:00,212.62,213.26,212.6,212.9,76073.0,202.1479,202.7563,202.1288,202.4141,76073.0
2019-06-04 09:30:00,215.38,215.74,214.45,215.56,15446.0,204.7719,205.1142,203.8877,204.9431,15446.0
2019-06-04 09:35:00,214.78,215.6,211.95,211.97,16933.0,204.2015,204.9811,201.5109,201.5299,16933.0
2019-06-04 09:40:00,212.0,212.01,210.64,210.64,15117.0,201.5584,201.5679,200.2654,200.2654,15117.0
2019-06-04 09:45:00,210.67,211.72,210.67,210.89,13772.0,200.2939,201.2922,200.2939,200.5031,13772.0
2019-06-04 09:50:00,210.96,211.32,210.49,210.85,7338.0,200.5696,200.9119,200.1228,200.465,7338.0
2019-06-04 09:55:00,210.72,211.88,210.72,211.5,12047.0,200.3414,201.4443,200.3414,201.083,12047.0
2019-06-04 10:00:00,211.51,211.86,211.31,211.86,9958.0,201.0925,201.4253,200.9024,201.4253,9958.0
2019-06-04 10:05:00,211.86,211.86,211.48,211.75,3864.0,201.4253,201.4253,201.064,201.3207,3864.0
2019-06-04 10:10:00,211.63,212.35,211.63,212.08,6392.0,201.2066,201.8912,201.2066,201.6345,6392.0
2019-06-04 10:15:00,212.18,212.77,212.17,212.77,14616.0,201.7295,202.2905,201.72,202.2905,14616.0
2019-06-04 10:20:00,212.77,212.79,212.48,212.7,6064.0,202.2905,202.3095,202.0148,202.2239,6064.0
2019-06-04 10:25:00,212.78,213.36,212.78,213.0,11735.0,202.3,202.8514,202.3,202.5091,11735.0
2019-06-04 10:30:00,213.05,213.11,212.66,212.66,3668.0,202.5567,202.6137,202.1859,202.1859,3668.0
2019-06-04 10:35:00,212.56,212.67,212.38,212.48,4145.0,202.0908,202.1954,201.9197,202.0148,4145.0
2019-06-04 10:40:00,212.58,212.6,212.27,212.29,5302.0,202.1098,202.1288,201.8151,201.8341,5302.0
2019-06-04 10:45:00,212.3,212.3,211.87,211.96,5572.0,201.8436,201.8436,201.4348,201.5204,5572.0
2019-06-04 10:50:00,212.05,212.2,211.91,211.92,4829.0,201.6059,201.7485,201.4728,201.4823,4829.0
2019-06-04 10:55:00,211.88,212.46,211.78,212.37,7960.0,201.4443,201.9957,201.3492,201.9102,7960.0
2019-06-04 11:00:00,212.36,212.68,212.25,212.62,10689.0,201.9007,202.2049,201.7961,202.1479,10689.0
2019-06-04 11:05:00,212.61,213.0,212.59,212.96,6721.0,202.1384,202.5091,202.1193,202.4711,6721.0
2019-06-04 11:10:00,212.98,213.11,212.86,212.87,10364.0,202.4901,202.6137,202.376,202.3855,10364.0
2019-06-04 11:15:00,212.86,213.01,212.71,212.95,3537.0,202.376,202.5187,202.2334,202.4616,3537.0
2019-06-04 11:20:00,212.95,213.0,212.74,212.93,4975.0,202.4616,202.5091,202.2619,202.4426,4975.0
2019-06-04 11:25:00,212.85,213.06,212.84,212.98,9947.0,202.3665,202.5662,202.357,202.4901,9947.0
2019-06-04 11:30:00,212.99,212.99,212.69,212.9,6036.0,202.4996,202.4996,202.2144,202.4141,6036.0
2019-06-04 11:35:00,212.79,212.92,212.7,212.7,4734.0,202.3095,202.4331,202.2239,202.2239,4734.0
2019-06-04 11:40:00,212.8,213.02,212.75,212.95,7555.0,202.319,202.5282,202.2715,202.4616,7555.0
2019-06-04 11:45:00,212.97,212.97,212.8,212.91,3101.0,202.4806,202.4806,202.319,202.4236,3101.0
2019-06-04 11:50:00,212.91,212.91,212.61,212.8,7860.0,202.4236,202.4236,202.1384,202.319,7860.0
2019-06-04 11:55:00,212.81,212.88,212.63,212.63,4761.0,202.3285,202.3951,202.1574,202.1574,4761.0
2019-06-04 12:00:00,212.68,212.73,212.27,212.27,5350.0,202.2049,202.2524,201.8151,201.8151,5350.0
2019-06-04 12:05:00,212.22,212.5,212.19,212.3,8638.0,201.7676,202.0338,201.739,201.8436,8638.0
2019-06-04 12:10:00,212.32,212.32,212.1,212.18,9723.0,201.8626,201.8626,201.6535,201.7295,9723.0
2019-06-04 12:15:00,212.12,212.17,211.99,212.02,10413.0,201.6725,201.72,201.5489,201.5774,10413.0
2019-06-04 12:20:00,212.02,212.08,211.85,212.07,14095.0,201.5774,201.6345,201.4158,201.6249,14095.0
2019-06-04 12:25:00,212.0,212.09,211.91,212.01,8318.0,201.5584,201.644,201.4728,201.5679,8318.0
2019-06-04 12:30:00,212.1,212.18,211.69,211.87,7011.0,201.6535,201.7295,201.2637,201.4348,7011.0
2019-06-04 12:35:00,211.8,211.95,211.75,211.95,4302.0,201.3682,201.5109,201.3207,201.5109,4302.0
2019-06-04 12:40:00,211.84,212.05,211.84,212.04,6604.0,201.4063,201.6059,201.4063,201.5964,6604.0
2019-06-04 12:45:00,212.03,212.29,211.92,212.29,9129.0,201.5869,201.8341,201.4823,201.8341,9129.0
2019-06-04 12:50:00,212.29,212.33,212.05,212.31,16038.0,201.8341,201.8721,201.6059,201.8531,16038.0
2019-06-04 12:55:00,212.25,212.52,212.22,212.25,10667.0,201.7961,202.0528,201.7676,201.7961,10667.0
2019-06-04 13:00:00,212.25,212.56,212.25,212.56,6363.0,201.7961,202.0908,201.7961,202.0908,6363.0
2019-06-04 13:05:00,212.56,212.63,212.45,212.48,4698.0,202.0908,202.1574,201.9862,202.0148,4698.0
2019-06-04 13:10:00,212.49,212.58,212.22,212.31,5789.0,202.0243,202.1098,201.7676,201.8531,5789.0
2019-06-04 13:15:00,212.26,212.53,212.23,212.5,6284.0,201.8056,202.0623,201.7771,202.0338,6284.0
2019-06-04 13:20:00,212.49,212.64,212.44,212.61,6518.0,202.0243,202.1669,201.9767,202.1384,6518.0
2019-06-04 13:25:00,212.61,213.0,212.58,212.95,13869.0,202.1384,202.5091,202.1098,202.4616,13869.0
2019-06-04 13:30:00,212.97,213.07,212.84,213.0,20235.0,202.4806,202.5757,202.357,202.5091,20235.0
2019-06-04 13:35:00,212.98,212.98,212.47,212.58,7589.0,202.4901,202.4901,202.0052,202.1098,7589.0
2019-06-04 13:40:00,212.62,212.86,212.62,212.86,4675.0,202.1479,202.376,202.1479,202.376,4675.0
2019-06-04 13:45:00,212.84,212.87,212.77,212.83,6398.0,202.357,202.3855,202.2905,202.3475,6398.0
2019-06-04 13:50:00,212.89,213.02,212.77,212.89,5854.0,202.4046,202.5282,202.2905,202.4046,5854.0
2019-06-04 13:55:00,212.85,213.04,212.82,212.99,6144.0,202.3665,202.5472,202.338,202.4996,6144.0
2019-06-04 14:00:00,212.94,212.95,212.78,212.89,5045.0,202.4521,202.4616,202.3,202.4046,5045.0
2019-06-04 14:05:00,212.9,212.9,212.56,212.67,5542.0,202.4141,202.4141,202.0908,202.1954,5542.0
2019-06-04 14:10:00,212.69,212.77,212.67,212.7,2100.0,202.2144,202.2905,202.1954,202.2239,2100.0
2019-06-04 14:15:00,212.71,212.76,212.53,212.57,7716.0,202.2334,202.281,202.0623,202.1003,7716.0
2019-06-04 14:20:00,212.58,212.68,212.43,212.67,7937.0,202.1098,202.2049,201.9672,202.1954,7937.0
2019-06-04 14:25:00,212.71,212.87,212.61,212.73,6359.0,202.2334,202.3855,202.1384,202.2524,6359.0
2019-06-04 14:30:00,212.72,212.79,212.51,212.63,7478.0,202.2429,202.3095,202.0433,202.1574,7478.0
2019-06-04 14:35:00,212.64,212.77,212.53,212.73,8282.0,202.1669,202.2905,202.0623,202.2524,8282.0
2019-06-04 14:40:00,212.83,213.01,212.71,212.93,9044.0,202.3475,202.5187,202.2334,202.4426,9044.0
2019-06-04 14:45:00,212.95,212.99,212.89,212.97,6651.0,202.4616,202.4996,202.4046,202.4806,6651.0
2019-06-04 14:50:00,212.94,212.94,212.63,212.84,9329.0,202.4521,202.4521,202.1574,202.357,9329.0
2019-06-04 14:55:00,212.85,212.87,212.65,212.65,5344.0,202.3665,202.3855,202.1764,202.1764,5344.0
2019-06-04 15:00:00,212.75,212.98,212.75,212.92,8121.0,202.2715,202.4901,202.2715,202.4331,8121.0
2019-06-04 15:05:00,212.96,213.19,212.92,213.19,10047.0,202.4711,202.6898,202.4331,202.6898,10047.0
2019-06-04 15:10:00,213.17,213.4,213.17,213.37,7488.0,202.6708,202.8894,202.6708,202.8609,7488.0
2019-06-04 15:15:00,213.39,213.44,213.21,213.27,8233.0,202.8799,202.9275,202.7088,202.7658,8233.0
2019-06-04 15:20:00,213.3,213.45,213.24,213.4,11623.0,202.7944,202.937,202.7373,202.8894,11623.0
2019-06-04 15:25:00,213.42,213.69,213.41,213.69,11039.0,202.9085,203.1652,202.8989,203.1652,11039.0
2019-06-04 15:30:00,213.66,213.7,213.49,213.64,13050.0,203.1366,203.1747,202.975,203.1176,13050.0
2019-06-04 15:35:00,213.61,213.72,213.57,213.62,8706.0,203.0891,203.1937,203.0511,203.0986,8706.0
2019-06-04 15:40:00,213.61,213.76,213.52,213.7,20334.0,203.0891,203.2317,203.0035,203.1747,20334.0
2019-06-04 15:45:00,213.7,214.16,213.69,214.12,23473.0,203.1747,203.612,203.1652,203.574,23473.0
2019-06-04 15:50:00,214.12,214.46,214.09,214.42,37699.0,203.574,203.8972,203.5455,203.8592,37699.0
2019-06-04 15:55:00,214.4,214.98,214.33,214.82,85057.0,203.8402,204.3916,203.7736,204.2395,85057.0
2019-06-05 09:30:00,216.36,217.26,216.17,216.95,13600.0,205.7037,206.5593,205.523,206.2646,13600.0
2019-06-05 09:35:00,216.95,217.71,216.95,217.15,9063.0,206.2646,206.9872,206.2646,206.4547,9063.0
2019-06-05 09:40:00,217.32,217.75,217.3,217.75,17724.0,206.6164,207.0252,206.5974,207.0252,17724.0
2019-06-05 09:45:00,217.64,218.37,217.64,217.91,5199.0,206.9206,207.6147,206.9206,207.1773,5199.0
2019-06-05 09:50:00,217.91,217.91,216.91,217.13,3200.0,207.1773,207.1773,206.2266,206.4357,3200.0
2019-06-05 09:55:00,217.28,218.01,217.28,217.97,3116.0,206.5783,207.2724,206.5783,207.2344,3116.0
2019-06-05 10:00:00,218.08,218.26,217.43,217.44,3000.0,207.3389,207.5101,206.721,206.7305,3000.0
2019-06-05 10:05:00,217.54,217.79,217.44,217.72,5300.0,206.8255,207.0632,206.7305,206.9967,5300.0
2019-06-05 10:10:00,217.85,217.88,217.38,217.69,5422.0,207.1203,207.1488,206.6734,206.9681,5422.0
2019-06-05 10:15:00,217.46,217.46,217.09,217.34,3406.0,206.7495,206.7495,206.3977,206.6354,3406.0
2019-06-05 10:20:00,217.27,217.56,217.18,217.36,3400.0,206.5688,206.8445,206.4833,206.6544,3400.0
2019-06-05 10:25:00,217.19,217.32,216.94,217.16,5948.0,206.4928,206.6164,206.2551,206.4643,5948.0
2019-06-05 10:30:00,217.07,217.07,216.76,216.9,7351.0,206.3787,206.3787,206.084,206.2171,7351.0
2019-06-05 10:35:00,216.82,217.12,216.7,217.11,9284.0,206.141,206.4262,206.0269,206.4167,9284.0
2019-06-05 10:40:00,217.21,217.47,217.17,217.17,11944.0,206.5118,206.759,206.4738,206.4738,11944.0
2019-06-05 10:45:00,217.08,217.27,216.79,216.79,7447.0,206.3882,206.5688,206.1125,206.1125,7447.0
2019-06-05 10:50:00,216.74,217.08,216.66,216.72,11029.0,206.0649,206.3882,205.9889,206.0459,11029.0
2019-06-05 10:55:00,216.77,217.0,216.75,216.91,6787.0,206.0935,206.3121,206.0744,206.2266,6787.0
2019-06-05 11:00:00,216.96,217.23,216.78,217.12,7515.0,206.2741,206.5308,206.103,206.4262,7515.0
2019-06-05 11:05:00,217.13,217.24,216.85,216.94,7915.0,206.4357,206.5403,206.1695,206.2551,7915.0
2019-06-05 11:10:00,216.91,217.2,216.91,217.17,4701.0,206.2266,206.5023,206.2266,206.4738,4701.0
2019-06-05 11:15:00,217.3,217.57,217.28,217.49,6119.0,206.5974,206.8541,206.5783,206.778,6119.0
2019-06-05 11:20:00,217.51,217.88,217.47,217.85,4147.0,206.797,207.1488,206.759,207.1203,4147.0
2019-06-05 11:25:00,217.79,218.42,217.77,218.33,17578.0,207.0632,207.6622,207.0442,207.5766,17578.0
2019-06-05 11:30:00,218.39,218.45,218.11,218.27,7055.0,207.6337,207.6907,207.3675,207.5196,7055.0
2019-06-05 11:35:00,218.23,218.42,218.08,218.09,11564.0,207.4816,207.6622,207.3389,207.3484,11564.0
2019-06-05 11:40:00,218.08,218.08,217.79,217.79,8239.0,207.3389,207.3389,207.0632,207.0632,8239.0
2019-06-05 11:45:00,217.77,218.23,217.77,217.9,11233.0,207.0442,207.4816,207.0442,207.1678,11233.0
2019-06-05 11:50:00,218.03,218.19,217.88,217.93,7231.0,207.2914,207.4435,207.1488,207.1963,7231.0
2019-06-05 11:55:00,218.0,218.27,217.95,218.27,3721.0,207.2629,207.5196,207.2153,207.5196,3721.0
2019-06-05 12:00:00,218.27,218.44,218.0,218.22,6400.0,207.5196,207.6812,207.2629,207.472,6400.0
2019-06-05 12:05:00,218.23,218.46,218.12,218.29,3128.0,207.4816,207.7002,207.377,207.5386,3128.0
2019-06-05 12:10:00,218.34,218.36,218.09,218.16,5651.0,207.5861,207.6051,207.3484,207.415,5651.0
2019-06-05 12:15:00,218.09,218.24,218.02,218.11,10837.0,207.3484,207.4911,207.2819,207.3675,10837.0
2019-06-05 12:20:00,218.07,218.53,218.05,218.5,17828.0,207.3294,207.7668,207.3104,207.7383,17828.0
2019-06-05 12:25:00,218.44,218.71,218.43,218.61,4855.0,207.6812,207.9379,207.6717,207.8428,4855.0
2019-06-05 12:30:00,218.53,218.53,218.28,218.38,5175.0,207.7668,207.7668,207.5291,207.6242,5175.0
2019-06-05 12:35:00,218.27,218.32,218.1,218.24,4525.0,207.5196,207.5671,207.358,207.4911,4525.0
2019-06-05 12:40:00,218.28,218.32,218.06,218.18,14260.0,207.5291,207.5671,207.3199,207.434,14260.0
2019-06-05 12:45:00,218.17,218.25,217.95,218.2,16184.0,207.4245,207.5006,207.2153,207.453,16184.0
2019-06-05 12:50:00,218.25,218.49,218.05,218.45,13366.0,207.5006,207.7287,207.3104,207.6907,13366.0
2019-06-05 12:55:00,218.48,218.61,218.39,218.39,4500.0,207.7192,207.8428,207.6337,207.6337,4500.0
2019-06-05 13:00:00,218.52,218.7,218.41,218.52,15850.0,207.7573,207.9284,207.6527,207.7573,15850.0
2019-06-05 13:05:00,218.57,218.6,218.37,218.46,22107.0,207.8048,207.8333,207.6147,207.7002,22107.0
2019-06-05 13:10:00,218.5,218.88,218.4,218.77,13620.0,207.7383,208.0995,207.6432,207.995,13620.0
2019-06-05 13:15:00,218.76,218.84,218.64,218.83,6125.0,207.9854,208.0615,207.8714,208.052,6125.0
2019-06-05 13:20:00,218.88,218.97,218.75,218.78,6276.0,208.0995,208.1851,207.9759,208.0045,6276.0
2019-06-05 13:25:00,218.78,218.84,218.58,218.75,16047.0,208.0045,208.0615,207.8143,207.9759,16047.0
2019-06-05 13:30:00,218.83,218.96,218.77,218.84,10674.0,208.052,208.1756,207.995,208.0615,10674.0
2019-06-05 13:35:00,218.82,219.26,218.8,219.06,10486.0,208.0425,208.4608,208.0235,208.2707,10486.0
2019-06-05 13:40:00,219.11,219.58,219.06,219.56,13014.0,208.3182,208.7651,208.2707,208.746,13014.0
2019-06-05 13:45:00,219.57,219.74,219.47,219.65,12394.0,208.7556,208.9172,208.6605,208.8316,12394.0
2019-06-05 13:50:00,219.63,219.63,219.37,219.37,6926.0,208.8126,208.8126,208.5654,208.5654,6926.0
2019-06-05 13:55:00,219.49,219.65,219.4,219.55,2474.0,208.6795,208.8316,208.5939,208.7365,2474.0
2019-06-05 14:00:00,219.6,219.9,219.59,219.83,9572.0,208.7841,209.0693,208.7746,209.0027,9572.0
2019-06-05 14:05:00,219.91,219.91,219.74,219.81,8620.0,209.0788,209.0788,208.9172,208.9837,8620.0
2019-06-05 14:10:00,219.82,219.86,219.75,219.75,9973.0,208.9932,209.0313,208.9267,208.9267,9973.0
2019-06-05 14:15:00,219.74,220.14,219.74,219.98,29784.0,208.9172,209.2975,208.9172,209.1454,29784.0
2019-06-05 14:20:00,219.95,219.95,219.65,219.65,10547.0,209.1168,209.1168,208.8316,208.8316,10547.0
2019-06-05 14:25:00,219.65,219.65,219.44,219.51,12970.0,208.8316,208.8316,208.632,208.6985,12970.0
2019-06-05 14:30:00,219.56,219.64,219.48,219.61,6490.0,208.746,208.8221,208.67,208.7936,6490.0
2019-06-05 14:35:00,219.61,219.79,219.55,219.64,17451.0,208.7936,208.9647,208.7365,208.8221,17451.0
2019-06-05 14:40:00,219.71,219.78,219.7,219.78,6886.0,208.8887,208.9552,208.8791,208.9552,6886.0
2019-06-05 14:45:00,219.76,219.77,219.62,219.66,8939.0,208.9362,208.9457,208.8031,208.8411,8939.0
2019-06-05 14:50:00,219.64,219.66,219.49,219.63,8103.0,208.8221,208.8411,208.6795,208.8126,8103.0
2019-06-05 14:55:00,219.62,219.84,219.61,219.84,4506.0,208.8031,209.0123,208.7936,209.0123,4506.0
2019-06-05 15:00:00,219.93,220.03,219.87,219.96,11891.0,209.0978,209.1929,209.0408,209.1263,11891.0
2019-06-05 15:05:00,219.96,220.08,219.66,219.72,11064.0,209.1263,209.2404,208.8411,208.8982,11064.0
2019-06-05 15:10:00,219.7,219.99,219.6,219.85,6455.0,208.8791,209.1549,208.7841,209.0218,6455.0
2019-06-05 15:15:00,219.88,220.05,219.84,219.93,13131.0,209.0503,209.2119,209.0123,209.0978,13131.0
2019-06-05 15:20:00,219.94,220.18,219.84,220.16,9382.0,209.1073,209.3355,209.0123,209.3165,9382.0
2019-06-05 15:25:00,220.14,220.17,220.03,220.12,11289.0,209.2975,209.326,209.1929,209.2785,11289.0
2019-06-05 15:30:00,220.12,220.12,219.73,219.84,20614.0,209.2785,209.2785,208.9077,209.0123,20614.0
2019-06-05 15:35:00,219.85,220.08,219.66,219.96,13340.0,209.0218,209.2404,208.8411,209.1263,13340.0
2019-06-05 15:40:00,219.94,220.42,219.91,220.42,17611.0,209.1073,209.5637,209.0788,209.5637,17611.0
2019-06-05 15:45:00,220.46,220.84,220.42,220.45,36564.0,209.6017,209.963,209.5637,209.5922,36564.0
2019-06-05 15:50:00,220.43,220.89,220.41,220.68,32107.0,209.5732,210.0105,209.5542,209.8109,32107.0
2019-06-05 15:55:00,220.72,220.72,220.03,220.28,58099.0,209.8489,209.8489,209.1929,209.4306,58099.0
2019-06-06 09:30:00,221.38,222.0,221.1,221.64,26337.0,210.4764,211.0659,210.2102,210.7236,26337.0
2019-06-06 09:35:00,221.52,221.99,221.52,221.72,5498.0,210.6095,211.0564,210.6095,210.7997,5498.0
2019-06-06 09:40:00,221.8,221.89,220.83,220.87,4751.0,210.8757,210.9613,209.9535,209.9915,4751.0
2019-06-06 09:45:00,220.61,220.76,220.55,220.59,3000.0,209.7443,209.8869,209.6873,209.7253,3000.0
2019-06-06 09:50:00,220.76,221.33,220.75,221.18,6490.0,209.8869,210.4289,209.8774,210.2863,6490.0
2019-06-06 09:55:00,221.08,221.19,220.68,220.68,3500.0,210.1912,210.2958,209.8109,209.8109,3500.0
2019-06-06 10:00:00,220.9,220.9,220.63,220.67,6318.0,210.02,210.02,209.7633,209.8014,6318.0
2019-06-06 10:05:00,220.69,220.89,220.5,220.55,9886.0,209.8204,210.0105,209.6397,209.6873,9886.0
2019-06-06 10:10:00,220.55,220.64,220.37,220.53,3615.0,209.6873,209.7729,209.5161,209.6683,3615.0
2019-06-06 10:15:00,220.61,220.76,220.57,220.71,2900.0,209.7443,209.8869,209.7063,209.8394,2900.0
2019-06-06 10:20:00,220.65,220.68,220.39,220.64,3848.0,209.7824,209.8109,209.5352,209.7729,3848.0
2019-06-06 10:25:00,220.73,220.73,220.53,220.55,5107.0,209.8584,209.8584,209.6683,209.6873,5107.0
2019-06-06 10:30:00,220.63,220.63,220.41,220.56,4232.0,209.7633,209.7633,209.5542,209.6968,4232.0
2019-06-06 10:35:00,220.44,220.71,220.37,220.71,9900.0,209.5827,209.8394,209.5161,209.8394,9900.0
2019-06-06 10:40:00,220.74,220.94,220.54,220.83,11172.0,209.8679,210.0581,209.6778,209.9535,11172.0
2019-06-06 10:45:00,220.75,220.83,220.55,220.67,6300.0,209.8774,209.9535,209.6873,209.8014,6300.0
2019-06-06 10:50:00,220.65,220.97,220.65,220.97,3400.0,209.7824,210.0866,209.7824,210.0866,3400.0
2019-06-06 10:55:00,220.93,220.93,220.78,220.9,7122.0,210.0486,210.0486,209.906,210.02,7122.0
2019-06-06 11:00:00,220.87,221.0,220.68,220.68,6524.0,209.9915,210.1151,209.8109,209.8109,6524.0
2019-06-06 11:05:00,220.63,221.32,220.57,221.15,7815.0,209.7633,210.4194,209.7063,210.2577,7815.0
2019-06-06 11:10:00,221.17,221.31,220.99,221.13,5690.0,210.2767,210.4099,210.1056,210.2387,5690.0
2019-06-06 11:15:00,221.04,221.17,220.92,221.14,4459.0,210.1531,210.2767,210.0391,210.2482,4459.0
2019-06-06 11:20:00,221.14,221.34,221.0,221.33,8156.0,210.2482,210.4384,210.1151,210.4289,8156.0
2019-06-06 11:25:00,221.43,221.5,221.32,221.35,7000.0,210.5239,210.5905,210.4194,210.4479,7000.0
2019-06-06 11:30:00,221.44,221.5,221.29,221.48,5011.0,210.5334,210.5905,210.3908,210.5715,5011.0
2019-06-06 11:35:00,221.44,221.57,221.39,221.53,6360.0,210.5334,210.657,210.4859,210.619,6360.0
2019-06-06 11:40:00,221.47,221.57,221.13,221.18,6451.0,210.562,210.657,210.2387,210.2863,6451.0
2019-06-06 11:45:00,221.14,221.26,220.52,220.52,4200.0,210.2482,210.3623,209.6588,209.6588,4200.0
2019-06-06 11:50:00,220.54,220.9,220.54,220.81,3373.0,209.6778,210.02,209.6778,209.9345,3373.0
2019-06-06 11:55:00,220.81,220.81,220.44,220.51,4900.0,209.9345,209.9345,209.5827,209.6493,4900.0
2019-06-06 12:00:00,220.59,221.01,220.59,220.95,3100.0,209.7253,210.1246,209.7253,210.0676,3100.0
2019-06-06 12:05:00,220.99,221.12,220.9,221.03,3700.0,210.1056,210.2292,210.02,210.1436,3700.0
2019-06-06 12:10:00,220.97,221.02,220.8,220.86,3143.0,210.0866,210.1341,209.925,209.982,3143.0
2019-06-06 12:15:00,220.91,220.94,220.84,220.92,3600.0,210.0296,210.0581,209.963,210.0391,3600.0
2019-06-06 12:20:00,220.97,221.04,220.86,220.91,4965.0,210.0866,210.1531,209.982,210.0296,4965.0
2019-06-06 12:25:00,220.91,221.0,220.86,220.91,4409.0,210.0296,210.1151,209.982,210.0296,4409.0
2019-06-06 12:30:00,220.88,220.95,220.81,220.87,4400.0,210.001,210.0676,209.9345,209.9915,4400.0
2019-06-06 12:35:00,220.88,220.88,220.7,220.72,5801.0,210.001,210.001,209.8299,209.8489,5801.0
2019-06-06 12:40:00,220.7,220.84,220.7,220.76,5800.0,209.8299,209.963,209.8299,209.8869,5800.0
2019-06-06 12:45:00,220.76,221.14,220.72,221.13,6900.0,209.8869,210.2482,209.8489,210.2387,6900.0
2019-06-06 12:50:00,221.03,221.11,220.86,220.86,2301.0,210.1436,210.2197,209.982,209.982,2301.0
2019-06-06 12:55:00,220.87,221.09,220.86,221.09,900.0,209.9915,210.2007,209.982,210.2007,900.0
2019-06-06 13:00:00,221.15,221.2,221.11,221.11,1600.0,210.2577,210.3053,210.2197,210.2197,1600.0
2019-06-06 13:05:00,221.06,221.06,220.87,220.92,3400.0,210.1722,210.1722,209.9915,210.0391,3400.0
2019-06-06 13:10:00,220.96,221.09,220.94,221.08,3200.0,210.0771,210.2007,210.0581,210.1912,3200.0
2019-06-06 13:15:00,221.03,221.19,221.03,221.13,2800.0,210.1436,210.2958,210.1436,210.2387,2800.0
2019-06-06 13:20:00,220.99,221.01,220.89,221.0,1600.0,210.1056,210.1246,210.0105,210.1151,1600.0
2019-06-06 13:25:00,221.01,221.17,220.92,221.17,3500.0,210.1246,210.2767,210.0391,210.2767,3500.0
2019-06-06 13:30:00,221.13,221.2,221.03,221.07,3000.0,210.2387,210.3053,210.1436,210.1817,3000.0
2019-06-06 13:35:00,221.11,221.17,220.96,221.0,6765.0,210.2197,210.2767,210.0771,210.1151,6765.0
2019-06-06 13:40:00,221.02,221.1,221.0,221.05,8203.0,210.1341,210.2102,210.1151,210.1627,8203.0
2019-06-06 13:45:00,220.98,221.07,220.93,221.0,4400.0,210.0961,210.1817,210.0486,210.1151,4400.0
2019-06-06 13:50:00,220.97,221.05,220.93,221.03,10603.0,210.0866,210.1627,210.0486,210.1436,10603.0
2019-06-06 13:55:00,221.04,221.47,221.0,221.47,4742.0,210.1531,210.562,210.1151,210.562,4742.0
2019-06-06 14:00:00,221.38,221.57,221.34,221.52,1396.0,210.4764,210.657,210.4384,210.6095,1396.0
2019-06-06 14:05:00,221.52,221.57,221.43,221.43,600.0,210.6095,210.657,210.5239,210.5239,600.0
2019-06-06 14:10:00,221.43,221.43,221.3,221.3,1400.0,210.5239,210.5239,210.4003,210.4003,1400.0
2019-06-06 14:15:00,221.28,221.39,221.19,221.3,2737.0,210.3813,210.4859,210.2958,210.4003,2737.0
2019-06-06 14:20:00,221.37,221.37,221.19,221.19,1835.0,210.4669,210.4669,210.2958,210.2958,1835.0
2019-06-06 14:25:00,221.17,221.2,220.96,220.96,1508.0,210.2767,210.3053,210.0771,210.0771,1508.0
2019-06-06 14:30:00,221.05,221.51,220.98,221.26,13610.0,210.1627,210.6,210.0961,210.3623,13610.0
2019-06-06 14:35:00,221.26,221.29,221.0,221.09,4808.0,210.3623,210.3908,210.1151,210.2007,4808.0
2019-06-06 14:40:00,221.14,221.39,221.14,221.3,5377.0,210.2482,210.4859,210.2482,210.4003,5377.0
2019-06-06 14:45:00,221.26,221.26,220.98,221.03,4982.0,210.3623,210.3623,210.0961,210.1436,4982.0
2019-06-06 14:50:00,221.04,221.17,221.0,221.11,11631.0,210.1531,210.2767,210.1151,210.2197,11631.0
2019-06-06 14:55:00,221.01,221.12,221.0,221.05,2173.0,210.1246,210.2292,210.1151,210.1627,2173.0
2019-06-06 15:00:00,221.06,221.18,220.94,221.07,6011.0,210.1722,210.2863,210.0581,210.1817,6011.0
2019-06-06 15:05:00,221.07,221.19,221.04,221.08,4250.0,210.1817,210.2958,210.1531,210.1912,4250.0
2019-06-06 15:10:00,221.12,221.35,221.11,221.27,7120.0,210.2292,210.4479,210.2197,210.3718,7120.0
2019-06-06 15:15:00,221.32,221.79,221.32,221.79,2500.0,210.4194,210.8662,210.4194,210.8662,2500.0
2019-06-06 15:20:00,221.74,221.91,221.74,221.89,2424.0,210.8187,210.9803,210.8187,210.9613,2424.0
2019-06-06 15:25:00,221.85,222.05,221.85,222.05,3861.0,210.9233,211.1134,210.9233,211.1134,3861.0
2019-06-06 15:30:00,221.98,222.3,221.88,222.28,5304.0,211.0469,211.3511,210.9518,211.3321,5304.0
2019-06-06 15:35:00,222.3,222.45,222.18,222.31,7300.0,211.3511,211.4937,211.237,211.3606,7300.0
2019-06-06 15:40:00,222.28,222.28,221.63,221.63,10436.0,211.3321,211.3321,210.7141,210.7141,10436.0
2019-06-06 15:45:00,221.72,221.85,221.52,221.78,23623.0,210.7997,210.9233,210.6095,210.8567,23623.0
2019-06-06 15:50:00,221.83,221.93,221.52,221.62,15604.0,210.9042,210.9993,210.6095,210.7046,15604.0
2019-06-06 15:55:00,221.61,222.25,221.61,222.07,43033.0,210.6951,211.3036,210.6951,211.1324,43033.0
2019-06-07 09:30:00,222.5,222.94,222.04,222.72,45019.0,211.5412,211.9596,211.1039,211.7504,45019.0
2019-06-07 09:35:00,222.61,223.58,222.6,223.46,3400.0,211.6458,212.568,211.6363,212.454,3400.0
2019-06-07 09:40:00,223.52,223.8,223.51,223.6,1628.0,212.511,212.7772,212.5015,212.5871,1628.0
2019-06-07 09:45:00,223.69,224.39,223.68,224.31,6953.0,212.6726,213.3382,212.6631,213.2621,6953.0
2019-06-07 09:50:00,224.21,224.31,223.56,223.9,7557.0,213.167,213.2621,212.549,212.8723,7557.0
2019-06-07 09:55:00,223.96,224.4,223.65,224.24,2909.0,212.9293,213.3477,212.6346,213.1955,2909.0
2019-06-07 10:00:00,224.36,224.73,224.13,224.45,20207.0,213.3096,213.6614,213.091,213.3952,20207.0
2019-06-07 10:05:00,224.45,224.52,224.29,224.33,3000.0,213.3952,213.4617,213.2431,213.2811,3000.0
2019-06-07 10:10:00,224.46,224.73,224.34,224.56,6614.0,213.4047,213.6614,213.2906,213.4998,6614.0
2019-06-07 10:15:00,224.56,224.87,224.56,224.8,5959.0,213.4998,213.7945,213.4998,213.728,5959.0
2019-06-07 10:20:00,224.76,224.81,224.2,224.28,8350.0,213.6899,213.7375,213.1575,213.2336,8350.0
2019-06-07 10:25:00,224.23,224.4,223.9,224.4,2072.0,213.186,213.3477,212.8723,213.3477,2072.0
2019-06-07 10:30:00,224.58,224.76,224.44,224.69,14911.0,213.5188,213.6899,213.3857,213.6234,14911.0
2019-06-07 10:35:00,224.68,224.79,224.57,224.7,8696.0,213.6139,213.7185,213.5093,213.6329,8696.0
2019-06-07 10:40:00,224.71,224.78,224.47,224.47,4188.0,213.6424,213.7089,213.4142,213.4142,4188.0
2019-06-07 10:45:00,224.42,224.62,224.42,224.51,3550.0,213.3667,213.5568,213.3667,213.4522,3550.0
2019-06-07 10:50:00,224.49,224.58,224.3,224.38,7700.0,213.4332,213.5188,213.2526,213.3286,7700.0
2019-06-07 10:55:00,224.38,224.6,224.35,224.53,5400.0,213.3286,213.5378,213.3001,213.4713,5400.0
2019-06-07 11:00:00,224.48,224.72,224.44,224.5,8010.0,213.4237,213.6519,213.3857,213.4427,8010.0
2019-06-07 11:05:00,224.49,224.52,224.25,224.4,6250.0,213.4332,213.4617,213.205,213.3477,6250.0
2019-06-07 11:10:00,224.37,224.52,224.22,224.26,5208.0,213.3191,213.4617,213.1765,213.2146,5208.0
2019-06-07 11:15:00,224.27,224.62,224.21,224.62,4979.0,213.2241,213.5568,213.167,213.5568,4979.0
2019-06-07 11:20:00,224.59,224.61,224.33,224.37,6358.0,213.5283,213.5473,213.2811,213.3191,6358.0
2019-06-07 11:25:00,224.33,224.33,224.17,224.24,3313.0,213.2811,213.2811,213.129,213.1955,3313.0
2019-06-07 11:30:00,224.24,224.53,224.24,224.32,6753.0,213.1955,213.4713,213.1955,213.2716,6753.0
2019-06-07 11:35:00,224.37,224.47,224.15,224.15,3070.0,213.3191,213.4142,213.11,213.11,3070.0
2019-06-07 11:40:00,224.2,224.46,224.1,224.46,6466.0,213.1575,213.4047,213.0624,213.4047,6466.0
2019-06-07 11:45:00,224.4,224.46,224.07,224.19,7043.0,213.3477,213.4047,213.0339,213.148,7043.0
2019-06-07 11:50:00,224.28,224.28,224.01,224.13,3485.0,213.2336,213.2336,212.9769,213.091,3485.0
2019-06-07 11:55:00,224.19,224.26,224.15,224.22,4790.0,213.148,213.2146,213.11,213.1765,4790.0
2019-06-07 12:00:00,224.18,224.2,224.09,224.2,2400.0,213.1385,213.1575,213.0529,213.1575,2400.0
2019-06-07 12:05:00,224.25,224.41,224.19,224.38,4850.0,213.205,213.3572,213.148,213.3286,4850.0
2019-06-07 12:10:00,224.33,224.6,224.33,224.5,3069.0,213.2811,213.5378,213.2811,213.4427,3069.0
2019-06-07 12:15:00,224.55,224.55,224.27,224.4,3853.0,213.4903,213.4903,213.2241,213.3477,3853.0
2019-06-07 12:20:00,224.4,224.58,224.26,224.42,5497.0,213.3477,213.5188,213.2146,213.3667,5497.0
2019-06-07 12:25:00,224.36,224.36,224.12,224.36,2200.0,213.3096,213.3096,213.0815,213.3096,2200.0
2019-06-07 12:30:00,224.37,224.47,224.31,224.47,2508.0,213.3191,213.4142,213.2621,213.4142,2508.0
2019-06-07 12:35:00,224.44,224.44,224.3,224.33,2496.0,213.3857,213.3857,213.2526,213.2811,2496.0
2019-06-07 12:40:00,224.34,224.5,224.3,224.49,2000.0,213.2906,213.4427,213.2526,213.4332,2000.0
2019-06-07 12:45:00,224.42,224.56,224.34,224.37,6066.0,213.3667,213.4998,213.2906,213.3191,6066.0
2019-06-07 12:50:00,224.36,224.42,224.25,224.31,3000.0,213.3096,213.3667,213.205,213.2621,3000.0
2019-06-07 12:55:00,224.28,224.56,224.28,224.53,3621.0,213.2336,213.4998,213.2336,213.4713,3621.0
2019-06-07 13:00:00,224.56,224.56,224.38,224.38,6213.0,213.4998,213.4998,213.3286,213.3286,6213.0
2019-06-07 13:05:00,224.39,224.43,224.36,224.36,2900.0,213.3382,213.3762,213.3096,213.3096,2900.0
2019-06-07 13:10:00,224.36,224.4,224.32,224.37,2683.0,213.3096,213.3477,213.2716,213.3191,2683.0
2019-06-07 13:15:00,224.38,224.5,224.22,224.48,4300.0,213.3286,213.4427,213.1765,213.4237,4300.0
2019-06-07 13:20:00,224.51,224.55,224.19,224.3,3800.0,213.4522,213.4903,213.148,213.2526,3800.0
2019-06-07 13:25:00,224.34,224.48,224.28,224.28,3265.0,213.2906,213.4237,213.2336,213.2336,3265.0
2019-06-07 13:30:00,224.34,224.54,224.33,224.51,3032.0,213.2906,213.4808,213.2811,213.4522,3032.0
2019-06-07 13:35:00,224.46,224.5,224.42,224.42,2900.0,213.4047,213.4427,213.3667,213.3667,2900.0
2019-06-07 13:40:00,224.42,224.55,224.41,224.53,5638.0,213.3667,213.4903,213.3572,213.4713,5638.0
2019-06-07 13:45:00,224.48,224.52,224.37,224.5,4375.0,213.4237,213.4617,213.3191,213.4427,4375.0
2019-06-07 13:50:00,224.5,224.57,224.43,224.49,7812.0,213.4427,213.5093,213.3762,213.4332,7812.0
2019-06-07 13:55:00,224.52,224.57,224.45,224.51,8600.0,213.4617,213.5093,213.3952,213.4522,8600.0
2019-06-07 14:00:00,224.5,224.73,224.46,224.73,5150.0,213.4427,213.6614,213.4047,213.6614,5150.0
2019-06-07 14:05:00,224.73,225.0,224.72,224.99,8637.0,213.6614,213.9181,213.6519,213.9086,8637.0
2019-06-07 14:10:00,224.91,224.97,224.83,224.9,5400.0,213.8325,213.8896,213.7565,213.823,5400.0
2019-06-07 14:15:00,224.88,224.91,224.81,224.82,7230.0,213.804,213.8325,213.7375,213.747,7230.0
2019-06-07 14:20:00,224.81,224.92,224.78,224.88,10746.0,213.7375,213.842,213.7089,213.804,10746.0
2019-06-07 14:25:00,224.88,224.9,224.65,224.8,8708.0,213.804,213.823,213.5853,213.728,8708.0
2019-06-07 14:30:00,224.87,225.0,224.83,224.97,7162.0,213.7945,213.9181,213.7565,213.8896,7162.0
2019-06-07 14:35:00,224.95,224.99,224.88,224.98,5601.0,213.8706,213.9086,213.804,213.8991,5601.0
2019-06-07 14:40:00,224.99,224.99,224.81,224.9,6159.0,213.9086,213.9086,213.7375,213.823,6159.0
2019-06-07 14:45:00,224.91,224.91,224.61,224.61,7000.0,213.8325,213.8325,213.5473,213.5473,7000.0
2019-06-07 14:50:00,224.69,224.69,224.36,224.36,7060.0,213.6234,213.6234,213.3096,213.3096,7060.0
2019-06-07 14:55:00,224.28,224.28,224.05,224.13,5824.0,213.2336,213.2336,213.0149,213.091,5824.0
2019-06-07 15:00:00,224.21,224.55,224.18,224.5,6901.0,213.167,213.4903,213.1385,213.4427,6901.0
2019-06-07 15:05:00,224.43,224.48,224.35,224.39,3700.0,213.3762,213.4237,213.3001,213.3382,3700.0
2019-06-07 15:10:00,224.42,224.54,224.32,224.5,8517.0,213.3667,213.4808,213.2716,213.4427,8517.0
2019-06-07 15:15:00,224.49,224.58,224.42,224.42,6663.0,213.4332,213.5188,213.3667,213.3667,6663.0
2019-06-07 15:20:00,224.45,224.69,224.35,224.69,8906.0,213.3952,213.6234,213.3001,213.6234,8906.0
2019-06-07 15:25:00,224.66,224.8,224.64,224.74,21554.0,213.5949,213.728,213.5758,213.6709,21554.0
2019-06-07 15:30:00,224.69,224.94,224.67,224.94,21417.0,213.6234,213.8611,213.6044,213.8611,21417.0
2019-06-07 15:35:00,224.97,224.99,224.9,224.94,11051.0,213.8896,213.9086,213.823,213.8611,11051.0
2019-06-07 15:40:00,224.94,225.12,224.86,224.93,23869.0,213.8611,214.0322,213.785,213.8516,23869.0
2019-06-07 15:45:00,224.76,224.95,224.58,224.87,12903.0,213.6899,213.8706,213.5188,213.7945,12903.0
2019-06-07 15:50:00,224.86,224.92,224.67,224.8,32342.0,213.785,213.842,213.6044,213.728,32342.0
2019-06-07 15:55:00,224.84,225.22,224.67,224.67,35120.0,213.766,214.1273,213.6044,213.6044,35120.0
2019-06-10 09:30:00,225.9,226.45,225.28,226.39,23915.0,214.7738,215.2967,214.1843,215.2396,23915.0
2019-06-10 09:35:00,226.51,226.51,225.31,225.36,4501.0,215.3537,215.3537,214.2128,214.2604,4501.0
2019-06-10 09:40:00,225.5,226.02,225.5,225.81,9878.0,214.3935,214.8879,214.3935,214.6882,9878.0
2019-06-10 09:45:00,225.8,226.0,225.57,225.91,7123.0,214.6787,214.8689,214.46,214.7833,7123.0
2019-06-10 09:50:00,225.92,225.96,225.09,225.09,4100.0,214.7928,214.8308,214.0037,214.0037,4100.0
2019-06-10 09:55:00,225.05,225.71,225.05,225.71,2415.0,213.9656,214.5931,213.9656,214.5931,2415.0
2019-06-10 10:00:00,225.88,226.01,225.76,225.93,8414.0,214.7548,214.8784,214.6407,214.8023,8414.0
2019-06-10 10:05:00,225.95,226.15,225.95,226.04,6021.0,214.8213,215.0115,214.8213,214.9069,6021.0
2019-06-10 10:10:00,226.15,226.15,225.95,226.09,7000.0,215.0115,215.0115,214.8213,214.9544,7000.0
2019-06-10 10:15:00,226.06,226.17,225.98,226.04,3783.0,214.9259,215.0305,214.8498,214.9069,3783.0
2019-06-10 10:20:00,225.98,226.04,225.58,225.58,1687.0,214.8498,214.9069,214.4695,214.4695,1687.0
2019-06-10 10:25:00,225.72,225.77,225.5,225.76,4668.0,214.6026,214.6502,214.3935,214.6407,4668.0
2019-06-10 10:30:00,225.71,225.72,225.58,225.71,3500.0,214.5931,214.6026,214.4695,214.5931,3500.0
2019-06-10 10:35:00,225.78,225.93,225.68,225.77,1900.0,214.6597,214.8023,214.5646,214.6502,1900.0
2019-06-10 10:40:00,225.76,226.11,225.71,226.0,5734.0,214.6407,214.9734,214.5931,214.8689,5734.0
2019-06-10 10:45:00,226.06,226.46,226.0,226.37,11690.0,214.9259,215.3062,214.8689,215.2206,11690.0
2019-06-10 10:50:00,226.34,226.51,226.33,226.41,3100.0,215.1921,215.3537,215.1826,215.2587,3100.0
2019-06-10 10:55:00,226.27,226.27,226.07,226.08,1500.0,215.1256,215.1256,214.9354,214.9449,1500.0
2019-06-10 11:00:00,226.0,226.42,226.0,226.35,2699.0,214.8689,215.2682,214.8689,215.2016,2699.0
2019-06-10 11:05:00,226.34,226.74,226.28,226.66,13900.0,215.1921,215.5724,215.1351,215.4963,13900.0
2019-06-10 11:10:00,226.71,227.06,226.71,226.96,13090.0,215.5439,215.8766,215.5439,215.7816,13090.0
2019-06-10 11:15:00,226.93,227.11,226.92,227.06,23740.0,215.7531,215.9242,215.7435,215.8766,23740.0
2019-06-10 11:20:00,227.06,227.53,227.02,227.51,7371.0,215.8766,216.3235,215.8386,216.3045,7371.0
2019-06-10 11:25:00,227.44,227.56,227.31,227.31,10946.0,216.2379,216.352,216.1143,216.1143,10946.0
2019-06-10 11:30:00,227.2,227.6,227.07,227.48,12545.0,216.0098,216.3901,215.8862,216.276,12545.0
2019-06-10 11:35:00,227.49,227.57,227.39,227.54,13188.0,216.2855,216.3615,216.1904,216.333,13188.0
2019-06-10 11:40:00,227.58,227.61,227.43,227.56,4489.0,216.371,216.3996,216.2284,216.352,4489.0
2019-06-10 11:45:00,227.57,227.57,227.08,227.08,3116.0,216.3615,216.3615,215.8957,215.8957,3116.0
2019-06-10 11:50:00,227.25,227.29,226.99,227.22,6317.0,216.0573,216.0953,215.8101,216.0288,6317.0
2019-06-10 11:55:00,227.22,227.3,226.85,226.9,4222.0,216.0288,216.1048,215.677,215.7245,4222.0
2019-06-10 12:00:00,226.78,226.78,226.62,226.67,3763.0,215.6104,215.6104,215.4583,215.5059,3763.0
2019-06-10 12:05:00,226.69,226.82,226.58,226.59,9686.0,215.5249,215.6485,215.4203,215.4298,9686.0
2019-06-10 12:10:00,226.58,226.8,226.56,226.73,2600.0,215.4203,215.6295,215.4013,215.5629,2600.0
2019-06-10 12:15:00,226.68,226.72,226.56,226.61,1601.0,215.5154,215.5534,215.4013,215.4488,1601.0
2019-06-10 12:20:00,226.63,226.65,226.49,226.52,2350.0,215.4678,215.4868,215.3347,215.3632,2350.0
2019-06-10 12:25:00,226.55,226.55,226.49,226.49,300.0,215.3918,215.3918,215.3347,215.3347,300.0
2019-06-10 12:30:00,226.44,226.48,226.24,226.33,1200.0,215.2872,215.3252,215.097,215.1826,1200.0
2019-06-10 12:35:00,226.24,226.32,226.2,226.29,1433.0,215.097,215.1731,215.059,215.1446,1433.0
2019-06-10 12:40:00,226.29,226.47,226.28,226.34,2300.0,215.1446,215.3157,215.1351,215.1921,2300.0
2019-06-10 12:45:00,226.3,226.51,226.26,226.43,1700.0,215.1541,215.3537,215.116,215.2777,1700.0
2019-06-10 12:50:00,226.39,226.4,226.2,226.22,2400.0,215.2396,215.2492,215.059,215.078,2400.0
2019-06-10 12:55:00,226.21,226.21,226.12,226.13,800.0,215.0685,215.0685,214.9829,214.9925,800.0
2019-06-10 13:00:00,226.15,226.37,226.08,226.34,4069.0,215.0115,215.2206,214.9449,215.1921,4069.0
2019-06-10 13:05:00,226.33,226.33,226.14,226.29,3326.0,215.1826,215.1826,215.002,215.1446,3326.0
2019-06-10 13:10:00,226.31,226.51,226.25,226.46,1371.0,215.1636,215.3537,215.1065,215.3062,1371.0
2019-06-10 13:15:00,226.41,226.42,226.32,226.32,1155.0,215.2587,215.2682,215.1731,215.1731,1155.0
2019-06-10 13:20:00,226.31,226.35,226.24,226.25,2639.0,215.1636,215.2016,215.097,215.1065,2639.0
2019-06-10 13:25:00,226.25,226.36,226.18,226.36,2966.0,215.1065,215.2111,215.04,215.2111,2966.0
2019-06-10 13:30:00,226.45,226.56,226.35,226.43,2108.0,215.2967,215.4013,215.2016,215.2777,2108.0
2019-06-10 13:35:00,226.47,226.47,226.29,226.42,2500.0,215.3157,215.3157,215.1446,215.2682,2500.0
2019-06-10 13:40:00,226.42,226.48,226.38,226.38,4959.0,215.2682,215.3252,215.2301,215.2301,4959.0
2019-06-10 13:45:00,226.37,226.6,226.36,226.5,2825.0,215.2206,215.4393,215.2111,215.3442,2825.0
2019-06-10 13:50:00,226.43,226.56,226.35,226.49,4352.0,215.2777,215.4013,215.2016,215.3347,4352.0
2019-06-10 13:55:00,226.52,226.6,226.51,226.58,1231.0,215.3632,215.4393,215.3537,215.4203,1231.0
2019-06-10 14:00:00,226.49,226.49,226.24,226.37,4300.0,215.3347,215.3347,215.097,215.2206,4300.0
2019-06-10 14:05:00,226.39,226.49,226.25,226.38,3142.0,215.2396,215.3347,215.1065,215.2301,3142.0
2019-06-10 14:10:00,226.31,226.47,226.22,226.31,2400.0,215.1636,215.3157,215.078,215.1636,2400.0
2019-06-10 14:15:00,226.24,226.33,226.21,226.33,8928.0,215.097,215.1826,215.0685,215.1826,8928.0
2019-06-10 14:20:00,226.31,226.86,226.26,226.72,3368.0,215.1636,215.6865,215.116,215.5534,3368.0
2019-06-10 14:25:00,226.67,226.87,226.63,226.86,2114.0,215.5059,215.696,215.4678,215.6865,2114.0
2019-06-10 14:30:00,226.79,226.93,226.68,226.82,4244.0,215.6199,215.7531,215.5154,215.6485,4244.0
2019-06-10 14:35:00,226.76,226.9,226.67,226.85,4800.0,215.5914,215.7245,215.5059,215.677,4800.0
2019-06-10 14:40:00,226.85,227.04,226.82,226.84,3388.0,215.677,215.8576,215.6485,215.6675,3388.0
2019-06-10 14:45:00,226.82,227.05,226.8,227.05,10200.0,215.6485,215.8671,215.6295,215.8671,10200.0
2019-06-10 14:50:00,227.02,227.08,226.79,226.88,2777.0,215.8386,215.8957,215.6199,215.7055,2777.0
2019-06-10 14:55:00,226.89,227.07,226.89,226.92,3490.0,215.715,215.8862,215.715,215.7435,3490.0
2019-06-10 15:00:00,226.89,227.02,226.83,226.95,8050.0,215.715,215.8386,215.658,215.7721,8050.0
2019-06-10 15:05:00,226.93,227.18,226.93,227.09,3672.0,215.7531,215.9907,215.7531,215.9052,3672.0
2019-06-10 15:10:00,227.04,227.17,226.9,227.01,5900.0,215.8576,215.9812,215.7245,215.8291,5900.0
2019-06-10 15:15:00,227.0,227.19,226.9,227.17,7041.0,215.8196,216.0002,215.7245,215.9812,7041.0
2019-06-10 15:20:00,227.18,227.21,226.91,226.99,5627.0,215.9907,216.0193,215.734,215.8101,5627.0
2019-06-10 15:25:00,226.91,226.92,226.65,226.72,4633.0,215.734,215.7435,215.4868,215.5534,4633.0
2019-06-10 15:30:00,226.71,227.1,226.62,226.93,5308.0,215.5439,215.9147,215.4583,215.7531,5308.0
2019-06-10 15:35:00,226.89,227.11,226.8,227.08,14847.0,215.715,215.9242,215.6295,215.8957,14847.0
2019-06-10 15:40:00,227.05,227.3,226.99,227.3,15500.0,215.8671,216.1048,215.8101,216.1048,15500.0
2019-06-10 15:45:00,227.29,227.4,227.22,227.32,14044.0,216.0953,216.1999,216.0288,216.1238,14044.0
2019-06-10 15:50:00,227.23,227.64,227.13,227.61,31172.0,216.0383,216.4281,215.9432,216.3996,31172.0
2019-06-10 15:55:00,227.59,227.59,227.1,227.13,44206.0,216.3805,216.3805,215.9147,215.9432,44206.0
2019-06-11 09:30:00,228.68,229.0,228.19,228.37,16592.0,217.4169,217.7211,216.951,217.1221,16592.0
2019-06-11 09:35:00,228.39,228.42,226.85,227.15,9547.0,217.1411,217.1697,215.677,215.9622,9547.0
2019-06-11 09:40:00,226.94,227.75,226.94,227.22,8300.0,215.7626,216.5327,215.7626,216.0288,8300.0
2019-06-11 09:45:00,227.27,227.33,226.32,226.7,9097.0,216.0763,216.1333,215.1731,215.5344,9097.0
2019-06-11 09:50:00,226.75,227.2,226.75,227.19,5620.0,215.5819,216.0098,215.5819,216.0002,5620.0
2019-06-11 09:55:00,227.26,227.3,226.73,226.73,4705.0,216.0668,216.1048,215.5629,215.5629,4705.0
2019-06-11 10:00:00,226.58,226.81,226.42,226.66,5838.0,215.4203,215.639,215.2682,215.4963,5838.0
2019-06-11 10:05:00,226.71,226.71,226.02,226.04,2428.0,215.5439,215.5439,214.8879,214.9069,2428.0
2019-06-11 10:10:00,226.13,226.35,225.75,225.96,6103.0,214.9925,215.2016,214.6312,214.8308,6103.0
2019-06-11 10:15:00,225.93,226.08,225.82,226.06,3065.0,214.8023,214.9449,214.6977,214.9259,3065.0
2019-06-11 10:20:00,226.06,226.23,225.66,225.66,4018.0,214.9259,215.0875,214.5456,214.5456,4018.0
2019-06-11 10:25:00,225.73,225.82,225.55,225.77,3600.0,214.6122,214.6977,214.441,214.6502,3600.0
2019-06-11 10:30:00,225.89,226.06,225.68,225.78,2407.0,214.7643,214.9259,214.5646,214.6597,2407.0
2019-06-11 10:35:00,225.65,225.65,225.08,225.32,4465.0,214.5361,214.5361,213.9942,214.2223,4465.0
2019-06-11 10:40:00,225.36,225.43,224.85,224.85,3400.0,214.2604,214.3269,213.7755,213.7755,3400.0
2019-06-11 10:45:00,224.85,225.27,224.79,224.8,4195.0,213.7755,214.1748,213.7185,213.728,4195.0
2019-06-11 10:50:00,224.71,224.99,224.71,224.89,3650.0,213.6424,213.9086,213.6424,213.8135,3650.0
2019-06-11 10:55:00,224.92,225.07,224.76,225.01,6700.0,213.842,213.9847,213.6899,213.9276,6700.0
2019-06-11 11:00:00,224.9,224.94,224.54,224.54,1500.0,213.823,213.8611,213.4808,213.4808,1500.0
2019-06-11 11:05:00,224.62,224.71,224.36,224.56,4978.0,213.5568,213.6424,213.3096,213.4998,4978.0
2019-06-11 11:10:00,224.46,224.7,224.37,224.7,2660.0,213.4047,213.6329,213.3191,213.6329,2660.0
2019-06-11 11:15:00,224.73,224.87,224.59,224.87,3800.0,213.6614,213.7945,213.5283,213.7945,3800.0
2019-06-11 11:20:00,224.89,224.89,224.39,224.54,5196.0,213.8135,213.8135,213.3382,213.4808,5196.0
2019-06-11 11:25:00,224.41,224.41,223.86,223.96,4400.0,213.3572,213.3572,212.8343,212.9293,4400.0
2019-06-11 11:30:00,223.96,224.02,223.74,223.74,4450.0,212.9293,212.9864,212.7202,212.7202,4450.0
2019-06-11 11:35:00,223.74,223.84,223.38,223.48,2270.0,212.7202,212.8152,212.3779,212.473,2270.0
2019-06-11 11:40:00,223.34,223.46,223.16,223.25,6366.0,212.3399,212.454,212.1687,212.2543,6366.0
2019-06-11 11:45:00,223.25,223.77,223.16,223.56,5105.0,212.2543,212.7487,212.1687,212.549,5105.0
2019-06-11 11:50:00,223.66,224.13,223.66,224.02,3400.0,212.6441,213.091,212.6441,212.9864,3400.0
2019-06-11 11:55:00,224.08,224.08,223.69,223.69,4005.0,213.0434,213.0434,212.6726,212.6726,4005.0
2019-06-11 12:00:00,223.68,223.78,223.13,223.38,4660.0,212.6631,212.7582,212.1402,212.3779,4660.0
2019-06-11 12:05:00,223.39,223.44,223.18,223.4,5826.0,212.3874,212.4349,212.1877,212.3969,5826.0
2019-06-11 12:10:00,223.4,223.46,223.21,223.28,5856.0,212.3969,212.454,212.2163,212.2828,5856.0
2019-06-11 12:15:00,223.27,223.57,223.21,223.55,3109.0,212.2733,212.5585,212.2163,212.5395,3109.0
2019-06-11 12:20:00,223.53,223.63,223.43,223.54,6417.0,212.5205,212.6156,212.4254,212.53,6417.0
2019-06-11 12:25:00,223.48,223.64,223.16,223.24,6600.0,212.473,212.6251,212.1687,212.2448,6600.0
2019-06-11 12:30:00,223.29,223.31,223.12,223.18,7950.0,212.2923,212.3113,212.1307,212.1877,7950.0
2019-06-11 12:35:00,223.19,223.42,223.14,223.34,4900.0,212.1973,212.4159,212.1497,212.3399,4900.0
2019-06-11 12:40:00,223.36,223.55,223.33,223.37,4021.0,212.3589,212.5395,212.3304,212.3684,4021.0
2019-06-11 12:45:00,223.31,223.46,222.68,222.68,6614.0,212.3113,212.454,211.7124,211.7124,6614.0
2019-06-11 12:50:00,222.7,222.74,222.17,222.17,4808.0,211.7314,211.7694,211.2275,211.2275,4808.0
2019-06-11 12:55:00,222.14,222.33,221.76,221.76,6558.0,211.199,211.3796,210.8377,210.8377,6558.0
2019-06-11 13:00:00,221.74,222.03,221.7,221.77,5358.0,210.8187,211.0944,210.7806,210.8472,5358.0
2019-06-11 13:05:00,221.8,221.93,221.69,221.75,2700.0,210.8757,210.9993,210.7711,210.8282,2700.0
2019-06-11 13:10:00,221.6,221.91,221.6,221.91,2870.0,210.6856,210.9803,210.6856,210.9803,2870.0
2019-06-11 13:15:00,221.89,222.09,221.8,221.8,4319.0,210.9613,211.1514,210.8757,210.8757,4319.0
2019-06-11 13:20:00,221.86,222.0,221.77,221.79,6672.0,210.9328,211.0659,210.8472,210.8662,6672.0
2019-06-11 13:25:00,221.62,221.67,221.42,221.61,4629.0,210.7046,210.7521,210.5144,210.6951,4629.0
2019-06-11 13:30:00,221.54,221.9,221.37,221.9,5807.0,210.6285,210.9708,210.4669,210.9708,5807.0
2019-06-11 13:35:00,222.22,222.35,222.18,222.3,4200.0,211.275,211.3986,211.237,211.3511,4200.0
2019-06-11 13:40:00,222.29,222.39,222.12,222.28,4990.0,211.3416,211.4367,211.18,211.3321,4990.0
2019-06-11 13:45:00,222.2,222.64,222.2,222.64,5692.0,211.256,211.6743,211.256,211.6743,5692.0
2019-06-11 13:50:00,222.72,223.11,222.72,223.05,6192.0,211.7504,212.1212,211.7504,212.0642,6192.0
2019-06-11 13:55:00,223.25,223.25,222.99,222.99,2800.0,212.2543,212.2543,212.0071,212.0071,2800.0
2019-06-11 14:00:00,223.14,223.4,223.09,223.29,6230.0,212.1497,212.3969,212.1022,212.2923,6230.0
2019-06-11 14:05:00,223.2,223.2,222.74,222.84,3991.0,212.2068,212.2068,211.7694,211.8645,3991.0
2019-06-11 14:10:00,222.82,222.82,222.49,222.59,6517.0,211.8455,211.8455,211.5317,211.6268,6517.0
2019-06-11 14:15:00,222.59,222.93,222.48,222.87,5344.0,211.6268,211.9501,211.5222,211.893,5344.0
2019-06-11 14:20:00,222.92,223.07,222.86,222.96,1536.0,211.9406,212.0832,211.8835,211.9786,1536.0
2019-06-11 14:25:00,222.84,223.01,222.82,222.84,4189.0,211.8645,212.0261,211.8455,211.8645,4189.0
2019-06-11 14:30:00,222.84,222.85,222.62,222.69,2464.0,211.8645,211.874,211.6553,211.7219,2464.0
2019-06-11 14:35:00,222.73,222.82,222.55,222.55,4710.0,211.7599,211.8455,211.5888,211.5888,4710.0
2019-06-11 14:40:00,222.58,222.67,222.43,222.67,5152.0,211.6173,211.7029,211.4747,211.7029,5152.0
2019-06-11 14:45:00,222.67,222.68,222.28,222.51,3411.0,211.7029,211.7124,211.3321,211.5507,3411.0
2019-06-11 14:50:00,222.55,222.87,222.45,222.83,2770.0,211.5888,211.893,211.4937,211.855,2770.0
2019-06-11 14:55:00,222.88,222.96,222.54,222.81,8135.0,211.9025,211.9786,211.5793,211.836,8135.0
2019-06-11 15:00:00,222.84,222.87,222.47,222.55,4672.0,211.8645,211.893,211.5127,211.5888,4672.0
2019-06-11 15:05:00,222.53,222.89,222.48,222.89,4018.0,211.5698,211.912,211.5222,211.912,4018.0
2019-06-11 15:10:00,222.85,222.99,222.74,222.96,6770.0,211.874,212.0071,211.7694,211.9786,6770.0
2019-06-11 15:15:00,222.88,222.88,222.59,222.67,6271.0,211.9025,211.9025,211.6268,211.7029,6271.0
2019-06-11 15:20:00,222.62,222.73,222.36,222.52,5818.0,211.6553,211.7599,211.4081,211.5603,5818.0
2019-06-11 15:25:00,222.51,222.63,222.25,222.41,6800.0,211.5507,211.6648,211.3036,211.4557,6800.0
2019-06-11 15:30:00,222.43,222.76,222.26,222.69,7662.0,211.4747,211.7884,211.3131,211.7219,7662.0
2019-06-11 15:35:00,222.69,222.87,222.56,222.74,7631.0,211.7219,211.893,211.5983,211.7694,7631.0
2019-06-11 15:40:00,222.72,222.97,222.65,222.9,6526.0,211.7504,211.9881,211.6839,211.9215,6526.0
2019-06-11 15:45:00,222.9,223.02,222.66,222.73,11030.0,211.9215,212.0356,211.6934,211.7599,11030.0
2019-06-11 15:50:00,222.76,222.85,222.6,222.76,17593.0,211.7884,211.874,211.6363,211.7884,17593.0
2019-06-11 15:55:00,222.76,223.01,222.6,222.69,30199.0,211.7884,212.0261,211.6363,211.7219,30199.0
2019-06-12 09:30:00,222.73,223.15,222.12,222.12,17553.0,211.7599,212.1592,211.18,211.18,17553.0
2019-06-12 09:35:00,222.15,222.75,222.15,222.51,1369.0,211.2085,211.7789,211.2085,211.5507,1369.0
2019-06-12 09:40:00,222.89,223.45,222.89,223.25,2056.0,211.912,212.4445,211.912,212.2543,2056.0
2019-06-12 09:45:00,223.26,223.47,223.26,223.47,2063.0,212.2638,212.4635,212.2638,212.4635,2063.0
2019-06-12 09:50:00,223.44,223.57,222.95,223.02,2300.0,212.4349,212.5585,211.9691,212.0356,2300.0
2019-06-12 09:55:00,223.01,223.18,223.01,223.1,2200.0,212.0261,212.1877,212.0261,212.1117,2200.0
2019-06-12 10:00:00,223.16,223.69,223.16,223.67,3898.0,212.1687,212.6726,212.1687,212.6536,3898.0
2019-06-12 10:05:00,223.57,223.66,223.19,223.19,2490.0,212.5585,212.6441,212.1973,212.1973,2490.0
2019-06-12 10:10:00,223.17,223.28,223.07,223.09,3304.0,212.1782,212.2828,212.0832,212.1022,3304.0
2019-06-12 10:15:00,223.16,223.36,223.08,223.1,3061.0,212.1687,212.3589,212.0927,212.1117,3061.0
2019-06-12 10:20:00,222.99,223.25,222.87,222.88,2448.0,212.0071,212.2543,211.893,211.9025,2448.0
2019-06-12 10:25:00,222.87,223.13,222.87,223.01,2073.0,211.893,212.1402,211.893,212.0261,2073.0
2019-06-12 10:30:00,223.14,223.25,222.91,223.25,2700.0,212.1497,212.2543,211.931,212.2543,2700.0
2019-06-12 10:35:00,223.25,223.66,223.25,223.66,1000.0,212.2543,212.6441,212.2543,212.6441,1000.0
2019-06-12 10:40:00,223.74,223.74,223.51,223.51,1607.0,212.7202,212.7202,212.5015,212.5015,1607.0
2019-06-12 10:45:00,223.42,223.62,223.42,223.51,2200.0,212.4159,212.6061,212.4159,212.5015,2200.0
2019-06-12 10:50:00,223.46,223.46,223.0,223.0,2683.0,212.454,212.454,212.0166,212.0166,2683.0
2019-06-12 10:55:00,223.0,223.0,222.89,222.99,3200.0,212.0166,212.0166,211.912,212.0071,3200.0
2019-06-12 11:00:00,223.01,223.13,222.87,223.0,2868.0,212.0261,212.1402,211.893,212.0166,2868.0
2019-06-12 11:05:00,223.0,223.05,222.71,222.73,3167.0,212.0166,212.0642,211.7409,211.7599,3167.0
2019-06-12 11:10:00,222.88,222.92,222.59,222.69,2200.0,211.9025,211.9406,211.6268,211.7219,2200.0
2019-06-12 11:15:00,222.72,222.89,222.71,222.89,1232.0,211.7504,211.912,211.7409,211.912,1232.0
2019-06-12 11:20:00,222.87,222.9,222.82,222.9,2000.0,211.893,211.9215,211.8455,211.9215,2000.0
2019-06-12 11:25:00,222.94,222.98,222.78,222.83,2031.0,211.9596,211.9976,211.8074,211.855,2031.0
2019-06-12 11:30:00,222.89,223.11,222.88,222.93,2650.0,211.912,212.1212,211.9025,211.9501,2650.0
2019-06-12 11:35:00,222.84,222.93,222.7,222.73,1974.0,211.8645,211.9501,211.7314,211.7599,1974.0
2019-06-12 11:40:00,222.68,223.04,222.68,223.04,1829.0,211.7124,212.0546,211.7124,212.0546,1829.0
2019-06-12 11:45:00,223.04,223.13,222.87,223.05,2124.0,212.0546,212.1402,211.893,212.0642,2124.0
2019-06-12 11:50:00,222.94,222.94,222.51,222.64,2282.0,211.9596,211.9596,211.5507,211.6743,2282.0
2019-06-12 11:55:00,222.59,222.7,222.55,222.56,4027.0,211.6268,211.7314,211.5888,211.5983,4027.0
2019-06-12 12:00:00,222.62,222.74,222.61,222.63,2091.0,211.6553,211.7694,211.6458,211.6648,2091.0
2019-06-12 12:05:00,222.62,222.76,222.61,222.66,2325.0,211.6553,211.7884,211.6458,211.6934,2325.0
2019-06-12 12:10:00,222.57,222.57,222.35,222.35,2912.0,211.6078,211.6078,211.3986,211.3986,2912.0
2019-06-12 12:15:00,222.2,222.45,222.2,222.39,1183.0,211.256,211.4937,211.256,211.4367,1183.0
2019-06-12 12:20:00,222.44,222.7,222.33,222.64,1700.0,211.4842,211.7314,211.3796,211.6743,1700.0
2019-06-12 12:25:00,222.79,222.79,222.58,222.66,937.0,211.817,211.817,211.6173,211.6934,937.0
2019-06-12 12:30:00,222.68,222.71,222.65,222.65,1050.0,211.7124,211.7409,211.6839,211.6839,1050.0
2019-06-12 12:35:00,222.69,222.69,222.45,222.45,500.0,211.7219,211.7219,211.4937,211.4937,500.0
2019-06-12 12:40:00,222.53,222.57,222.47,222.57,1802.0,211.5698,211.6078,211.5127,211.6078,1802.0
2019-06-12 12:45:00,222.62,222.87,222.62,222.87,700.0,211.6553,211.893,211.6553,211.893,700.0
2019-06-12 12:50:00,222.94,223.15,222.8,223.12,3053.0,211.9596,212.1592,211.8265,212.1307,3053.0
2019-06-12 12:55:00,223.07,223.16,223.07,223.15,1815.0,212.0832,212.1687,212.0832,212.1592,1815.0
2019-06-12 13:00:00,223.19,223.2,223.0,223.03,1475.0,212.1973,212.2068,212.0166,212.0451,1475.0
2019-06-12 13:05:00,222.98,223.14,222.98,223.08,1400.0,211.9976,212.1497,211.9976,212.0927,1400.0
2019-06-12 13:10:00,222.98,222.98,222.86,222.96,1364.0,211.9976,211.9976,211.8835,211.9786,1364.0
2019-06-12 13:15:00,222.92,222.96,222.78,222.89,3221.0,211.9406,211.9786,211.8074,211.912,3221.0
2019-06-12 13:20:00,222.95,223.03,222.93,222.93,700.0,211.9691,212.0451,211.9501,211.9501,700.0
2019-06-12 13:25:00,222.83,223.02,222.83,222.97,3488.0,211.855,212.0356,211.855,211.9881,3488.0
2019-06-12 13:30:00,222.95,222.97,222.83,222.95,2478.0,211.9691,211.9881,211.855,211.9691,2478.0
2019-06-12 13:35:00,222.95,222.95,222.69,222.75,3317.0,211.9691,211.9691,211.7219,211.7789,3317.0
2019-06-12 13:40:00,222.79,222.8,222.79,222.8,900.0,211.817,211.8265,211.817,211.8265,900.0
2019-06-12 13:45:00,222.9,223.17,222.85,223.17,11021.0,211.9215,212.1782,211.874,212.1782,11021.0
2019-06-12 13:50:00,223.11,223.2,223.1,223.2,887.0,212.1212,212.2068,212.1117,212.2068,887.0
2019-06-12 13:55:00,223.2,223.22,223.12,223.12,1900.0,212.2068,212.2258,212.1307,212.1307,1900.0
2019-06-12 14:00:00,223.2,223.28,223.16,223.24,2145.0,212.2068,212.2828,212.1687,212.2448,2145.0
2019-06-12 14:05:00,223.14,223.22,223.14,223.19,1454.0,212.1497,212.2258,212.1497,212.1973,1454.0
2019-06-12 14:10:00,223.15,223.35,223.12,223.35,3040.0,212.1592,212.3494,212.1307,212.3494,3040.0
2019-06-12 14:15:00,223.39,223.39,223.23,223.31,3010.0,212.3874,212.3874,212.2353,212.3113,3010.0
2019-06-12 14:20:00,223.35,223.36,223.22,223.36,3060.0,212.3494,212.3589,212.2258,212.3589,3060.0
2019-06-12 14:25:00,223.35,223.42,223.3,223.39,3245.0,212.3494,212.4159,212.3018,212.3874,3245.0
2019-06-12 14:30:00,223.33,223.51,223.33,223.49,4114.0,212.3304,212.5015,212.3304,212.4825,4114.0
2019-06-12 14:35:00,223.48,223.48,223.1,223.4,9752.0,212.473,212.473,212.1117,212.3969,9752.0
2019-06-12 14:40:00,223.46,223.5,223.4,223.5,2300.0,212.454,212.492,212.3969,212.492,2300.0
2019-06-12 14:45:00,223.65,223.94,223.54,223.89,2460.0,212.6346,212.9103,212.53,212.8628,2460.0
2019-06-12 14:50:00,223.94,223.95,223.86,223.92,3222.0,212.9103,212.9198,212.8343,212.8913,3222.0
2019-06-12 14:55:00,223.99,224.11,223.96,224.11,4218.0,212.9579,213.0719,212.9293,213.0719,4218.0
2019-06-12 15:00:00,224.07,224.12,224.02,224.08,6053.0,213.0339,213.0815,212.9864,213.0434,6053.0
2019-06-12 15:05:00,224.09,224.34,224.05,224.34,5107.0,213.0529,213.2906,213.0149,213.2906,5107.0
2019-06-12 15:10:00,224.35,224.48,224.33,224.45,3366.0,213.3001,213.4237,213.2811,213.3952,3366.0
2019-06-12 15:15:00,224.44,224.44,224.28,224.33,4500.0,213.3857,213.3857,213.2336,213.2811,4500.0
2019-06-12 15:20:00,224.33,224.45,224.32,224.35,3628.0,213.2811,213.3952,213.2716,213.3001,3628.0
2019-06-12 15:25:00,224.3,224.5,224.3,224.44,4407.0,213.2526,213.4427,213.2526,213.3857,4407.0
2019-06-12 15:30:00,224.43,224.51,224.25,224.29,3600.0,213.3762,213.4522,213.205,213.2431,3600.0
2019-06-12 15:35:00,224.27,224.28,223.99,224.13,7218.0,213.2241,213.2336,212.9579,213.091,7218.0
2019-06-12 15:40:00,224.08,224.17,223.93,223.93,4013.0,213.0434,213.129,212.9008,212.9008,4013.0
2019-06-12 15:45:00,223.83,223.99,223.83,223.89,9061.0,212.8057,212.9579,212.8057,212.8628,9061.0
2019-06-12 15:50:00,223.96,224.3,223.96,224.13,15070.0,212.9293,213.2526,212.9293,213.091,15070.0
2019-06-12 15:55:00,224.13,224.21,223.92,224.2,26202.0,213.091,213.167,212.8913,213.1575,26202.0
2019-06-13 09:30:00,224.63,225.0,224.14,224.44,18655.0,213.5663,213.9181,213.1005,213.3857,18655.0
2019-06-13 09:35:00,224.8,224.82,224.22,224.3,3475.0,213.728,213.747,213.1765,213.2526,3475.0
2019-06-13 09:40:00,224.18,224.18,223.48,223.67,6560.0,213.1385,213.1385,212.473,212.6536,6560.0
2019-06-13 09:45:00,223.59,223.86,223.14,223.23,8736.0,212.5776,212.8343,212.1497,212.2353,8736.0
2019-06-13 09:50:00,223.11,223.52,222.88,222.88,5512.0,212.1212,212.511,211.9025,211.9025,5512.0
2019-06-13 09:55:00,223.09,223.52,222.99,223.51,2700.0,212.1022,212.511,212.0071,212.5015,2700.0
2019-06-13 10:00:00,223.49,223.58,223.21,223.26,4258.0,212.4825,212.568,212.2163,212.2638,4258.0
2019-06-13 10:05:00,223.26,223.51,223.26,223.51,1900.0,212.2638,212.5015,212.2638,212.5015,1900.0
2019-06-13 10:10:00,223.42,223.97,223.42,223.84,1200.0,212.4159,212.9388,212.4159,212.8152,1200.0
2019-06-13 10:15:00,223.69,224.22,223.69,224.22,2414.0,212.6726,213.1765,212.6726,213.1765,2414.0
2019-06-13 10:20:00,224.23,224.32,224.08,224.32,1300.0,213.186,213.2716,213.0434,213.2716,1300.0
2019-06-13 10:25:00,224.44,224.52,224.19,224.41,4400.0,213.3857,213.4617,213.148,213.3572,4400.0
2019-06-13 10:30:00,224.52,224.6,224.35,224.58,2900.0,213.4617,213.5378,213.3001,213.5188,2900.0
2019-06-13 10:35:00,224.64,224.77,224.57,224.77,1723.0,213.5758,213.6994,213.5093,213.6994,1723.0
2019-06-13 10:40:00,224.77,224.77,224.48,224.6,2414.0,213.6994,213.6994,213.4237,213.5378,2414.0
2019-06-13 10:45:00,224.5,224.56,224.36,224.41,4800.0,213.4427,213.4998,213.3096,213.3572,4800.0
2019-06-13 10:50:00,224.36,224.66,224.35,224.53,8257.0,213.3096,213.5949,213.3001,213.4713,8257.0
2019-06-13 10:55:00,224.54,224.54,224.35,224.35,2413.0,213.4808,213.4808,213.3001,213.3001,2413.0
2019-06-13 11:00:00,224.45,224.5,224.31,224.36,6027.0,213.3952,213.4427,213.2621,213.3096,6027.0
2019-06-13 11:05:00,224.34,224.34,223.94,224.02,3014.0,213.2906,213.2906,212.9103,212.9864,3014.0
2019-06-13 11:10:00,224.1,224.29,224.1,224.29,1240.0,213.0624,213.2431,213.0624,213.2431,1240.0
2019-06-13 11:15:00,224.25,224.45,224.25,224.45,6200.0,213.205,213.3952,213.205,213.3952,6200.0
2019-06-13 11:20:00,224.57,224.67,224.5,224.67,1644.0,213.5093,213.6044,213.4427,213.6044,1644.0
2019-06-13 11:25:00,224.79,224.79,224.65,224.71,1600.0,213.7185,213.7185,213.5853,213.6424,1600.0
2019-06-13 11:30:00,224.71,224.8,224.7,224.7,3000.0,213.6424,213.728,213.6329,213.6329,3000.0
2019-06-13 11:35:00,224.75,224.92,224.68,224.92,2225.0,213.6804,213.842,213.6139,213.842,2225.0
2019-06-13 11:40:00,224.88,224.88,224.73,224.73,900.0,213.804,213.804,213.6614,213.6614,900.0
2019-06-13 11:45:00,224.6,224.82,224.6,224.7,3973.0,213.5378,213.747,213.5378,213.6329,3973.0
2019-06-13 11:50:00,224.67,224.92,224.67,224.87,900.0,213.6044,213.842,213.6044,213.7945,900.0
2019-06-13 11:55:00,224.88,225.0,224.77,225.0,2069.0,213.804,213.9181,213.6994,213.9181,2069.0
2019-06-13 12:00:00,225.03,225.09,224.93,224.93,1233.0,213.9466,214.0037,213.8516,213.8516,1233.0
2019-06-13 12:05:00,225.0,225.0,224.83,224.89,6620.0,213.9181,213.9181,213.7565,213.8135,6620.0
2019-06-13 12:10:00,224.85,224.91,224.81,224.81,2729.0,213.7755,213.8325,213.7375,213.7375,2729.0
2019-06-13 12:15:00,224.85,224.9,224.82,224.85,2110.0,213.7755,213.823,213.747,213.7755,2110.0
2019-06-13 12:20:00,224.87,224.88,224.77,224.78,8082.0,213.7945,213.804,213.6994,213.7089,8082.0
2019-06-13 12:25:00,224.85,224.88,224.76,224.76,1300.0,213.7755,213.804,213.6899,213.6899,1300.0
2019-06-13 12:30:00,224.66,224.71,224.6,224.71,2276.0,213.5949,213.6424,213.5378,213.6424,2276.0
2019-06-13 12:35:00,224.67,224.84,224.66,224.84,800.0,213.6044,213.766,213.5949,213.766,800.0
2019-06-13 12:40:00,224.87,224.94,224.68,224.94,5700.0,213.7945,213.8611,213.6139,213.8611,5700.0
2019-06-13 12:45:00,225.0,225.22,225.0,225.09,2088.0,213.9181,214.1273,213.9181,214.0037,2088.0
2019-06-13 12:50:00,225.37,225.37,225.31,225.37,1350.0,214.2699,214.2699,214.2128,214.2699,1350.0
2019-06-13 12:55:00,225.36,225.48,225.24,225.36,2900.0,214.2604,214.3745,214.1463,214.2604,2900.0
2019-06-13 13:00:00,225.38,225.52,225.38,225.42,2627.0,214.2794,214.4125,214.2794,214.3174,2627.0
2019-06-13 13:05:00,225.38,225.43,225.31,225.33,2700.0,214.2794,214.3269,214.2128,214.2319,2700.0
2019-06-13 13:10:00,225.33,225.39,225.22,225.22,800.0,214.2319,214.2889,214.1273,214.1273,800.0
2019-06-13 13:15:00,225.23,225.49,225.23,225.49,4200.0,214.1368,214.384,214.1368,214.384,4200.0
2019-06-13 13:20:00,225.44,225.44,225.23,225.3,1854.0,214.3364,214.3364,214.1368,214.2033,1854.0
2019-06-13 13:25:00,225.31,225.33,225.24,225.27,1825.0,214.2128,214.2319,214.1463,214.1748,1825.0
2019-06-13 13:30:00,225.31,225.41,225.29,225.35,1400.0,214.2128,214.3079,214.1938,214.2509,1400.0
2019-06-13 13:35:00,225.35,225.42,225.35,225.41,1175.0,214.2509,214.3174,214.2509,214.3079,1175.0
2019-06-13 13:40:00,225.42,225.42,225.3,225.3,400.0,214.3174,214.3174,214.2033,214.2033,400.0
2019-06-13 13:45:00,225.27,225.37,225.17,225.37,2500.0,214.1748,214.2699,214.0797,214.2699,2500.0
2019-06-13 13:50:00,225.4,225.43,225.38,225.38,900.0,214.2984,214.3269,214.2794,214.2794,900.0
2019-06-13 13:55:00,225.34,225.38,225.34,225.38,500.0,214.2414,214.2794,214.2414,214.2794,500.0
2019-06-13 14:00:00,225.37,225.46,225.32,225.46,2144.0,214.2699,214.3555,214.2223,214.3555,2144.0
2019-06-13 14:05:00,225.45,225.45,225.21,225.21,2237.0,214.3459,214.3459,214.1178,214.1178,2237.0
2019-06-13 14:10:00,225.2,225.44,225.2,225.44,2220.0,214.1083,214.3364,214.1083,214.3364,2220.0
2019-06-13 14:15:00,225.41,225.41,224.98,225.0,9500.0,214.3079,214.3079,213.8991,213.9181,9500.0
2019-06-13 14:20:00,225.02,225.2,224.97,225.1,4451.0,213.9371,214.1083,213.8896,214.0132,4451.0
2019-06-13 14:25:00,225.04,225.1,225.01,225.06,1700.0,213.9561,214.0132,213.9276,213.9752,1700.0
2019-06-13 14:30:00,225.05,225.12,224.91,224.92,1708.0,213.9656,214.0322,213.8325,213.842,1708.0
2019-06-13 14:35:00,224.86,224.89,224.67,224.69,2100.0,213.785,213.8135,213.6044,213.6234,2100.0
2019-06-13 14:40:00,224.72,224.88,224.6,224.86,3187.0,213.6519,213.804,213.5378,213.785,3187.0
2019-06-13 14:45:00,224.93,224.93,224.79,224.8,1926.0,213.8516,213.8516,213.7185,213.728,1926.0
2019-06-13 14:50:00,224.87,224.9,224.69,224.76,2700.0,213.7945,213.823,213.6234,213.6899,2700.0
2019-06-13 14:55:00,224.77,224.78,224.55,224.66,1500.0,213.6994,213.7089,213.4903,213.5949,1500.0
2019-06-13 15:00:00,224.51,224.53,224.2,224.34,4829.0,213.4522,213.4713,213.1575,213.2906,4829.0
2019-06-13 15:05:00,224.33,224.36,224.22,224.26,5322.0,213.2811,213.3096,213.1765,213.2146,5322.0
2019-06-13 15:10:00,224.22,224.27,224.06,224.06,7200.0,213.1765,213.2241,213.0244,213.0244,7200.0
2019-06-13 15:15:00,224.07,224.07,223.83,223.94,3916.0,213.0339,213.0339,212.8057,212.9103,3916.0
2019-06-13 15:20:00,223.98,224.14,223.96,224.07,3324.0,212.9483,213.1005,212.9293,213.0339,3324.0
2019-06-13 15:25:00,224.14,224.19,223.94,224.08,4175.0,213.1005,213.148,212.9103,213.0434,4175.0
2019-06-13 15:30:00,224.06,224.37,224.01,224.14,6068.0,213.0244,213.3191,212.9769,213.1005,6068.0
2019-06-13 15:35:00,224.13,224.29,224.12,224.2,7003.0,213.091,213.2431,213.0815,213.1575,7003.0
2019-06-13 15:40:00,224.2,224.2,223.9,223.91,5937.0,213.1575,213.1575,212.8723,212.8818,5937.0
2019-06-13 15:45:00,223.93,223.97,223.81,223.87,7148.0,212.9008,212.9388,212.7867,212.8438,7148.0
2019-06-13 15:50:00,223.85,224.08,223.75,223.99,9608.0,212.8247,213.0434,212.7297,212.9579,9608.0
2019-06-13 15:55:00,224.03,224.54,223.86,224.48,23344.0,212.9959,213.4808,212.8343,213.4237,23344.0
2019-06-14 09:30:00,224.64,225.55,224.64,225.55,15041.0,213.5758,214.441,213.5758,214.441,15041.0
2019-06-14 09:35:00,224.23,224.23,222.21,222.31,13895.0,213.186,213.186,211.2655,211.3606,13895.0
2019-06-14 09:40:00,222.32,223.31,222.32,223.09,4460.0,211.3701,212.3113,211.3701,212.1022,4460.0
2019-06-14 09:45:00,223.05,224.38,222.96,223.95,4496.0,212.0642,213.3286,211.9786,212.9198,4496.0
2019-06-14 09:50:00,223.9,224.08,223.01,223.04,2371.0,212.8723,213.0434,212.0261,212.0546,2371.0
2019-06-14 09:55:00,223.28,223.47,223.18,223.21,2222.0,212.2828,212.4635,212.1877,212.2163,2222.0
2019-06-14 10:00:00,223.33,223.9,223.3,223.85,9174.0,212.3304,212.8723,212.3018,212.8247,9174.0
2019-06-14 10:05:00,224.03,224.4,223.98,224.37,18665.0,212.9959,213.3477,212.9483,213.3191,18665.0
2019-06-14 10:10:00,224.45,224.56,224.2,224.31,12715.0,213.3952,213.4998,213.1575,213.2621,12715.0
2019-06-14 10:15:00,224.21,224.39,224.13,224.29,8297.0,213.167,213.3382,213.091,213.2431,8297.0
2019-06-14 10:20:00,224.35,224.46,224.24,224.35,7718.0,213.3001,213.4047,213.1955,213.3001,7718.0
2019-06-14 10:25:00,224.21,224.37,224.15,224.21,4100.0,213.167,213.3191,213.11,213.167,4100.0
2019-06-14 10:30:00,224.18,224.34,224.18,224.24,7637.0,213.1385,213.2906,213.1385,213.1955,7637.0
2019-06-14 10:35:00,224.19,224.19,223.91,223.91,2300.0,213.148,213.148,212.8818,212.8818,2300.0
2019-06-14 10:40:00,224.01,224.02,223.85,224.02,3745.0,212.9769,212.9864,212.8247,212.9864,3745.0
2019-06-14 10:45:00,224.05,224.32,223.97,224.32,6547.0,213.0149,213.2716,212.9388,213.2716,6547.0
2019-06-14 10:50:00,224.33,224.41,224.09,224.26,7060.0,213.2811,213.3572,213.0529,213.2146,7060.0
2019-06-14 10:55:00,224.22,224.22,224.1,224.17,1200.0,213.1765,213.1765,213.0624,213.129,1200.0
2019-06-14 11:00:00,224.17,224.21,224.1,224.11,2384.0,213.129,213.167,213.0624,213.0719,2384.0
2019-06-14 11:05:00,224.14,224.28,224.0,224.03,5519.0,213.1005,213.2336,212.9674,212.9959,5519.0
2019-06-14 11:10:00,224.02,224.11,223.91,224.08,10830.0,212.9864,213.0719,212.8818,213.0434,10830.0
2019-06-14 11:15:00,224.11,224.22,223.93,224.22,4402.0,213.0719,213.1765,212.9008,213.1765,4402.0
2019-06-14 11:20:00,224.27,224.4,224.25,224.37,4013.0,213.2241,213.3477,213.205,213.3191,4013.0
2019-06-14 11:25:00,224.49,224.8,224.49,224.8,1002.0,213.4332,213.728,213.4332,213.728,1002.0
2019-06-14 11:30:00,224.77,224.86,224.63,224.74,3830.0,213.6994,213.785,213.5663,213.6709,3830.0
2019-06-14 11:35:00,224.66,224.75,224.54,224.75,2300.0,213.5949,213.6804,213.4808,213.6804,2300.0
2019-06-14 11:40:00,224.66,224.67,224.3,224.3,2200.0,213.5949,213.6044,213.2526,213.2526,2200.0
2019-06-14 11:45:00,224.42,224.5,224.42,224.44,2525.0,213.3667,213.4427,213.3667,213.3857,2525.0
2019-06-14 11:50:00,224.48,224.5,224.24,224.24,1990.0,213.4237,213.4427,213.1955,213.1955,1990.0
2019-06-14 11:55:00,224.36,224.45,224.17,224.22,2800.0,213.3096,213.3952,213.129,213.1765,2800.0
2019-06-14 12:00:00,224.18,224.2,224.17,224.19,1600.0,213.1385,213.1575,213.129,213.148,1600.0
2019-06-14 12:05:00,224.2,224.34,224.18,224.3,8258.0,213.1575,213.2906,213.1385,213.2526,8258.0
2019-06-14 12:10:00,224.3,224.3,224.15,224.16,4918.0,213.2526,213.2526,213.11,213.1195,4918.0
2019-06-14 12:15:00,224.19,224.29,224.13,224.27,8350.0,213.148,213.2431,213.091,213.2241,8350.0
2019-06-14 12:20:00,224.2,224.3,224.16,224.25,4963.0,213.1575,213.2526,213.1195,213.205,4963.0
2019-06-14 12:25:00,224.28,224.48,224.28,224.4,2070.0,213.2336,213.4237,213.2336,213.3477,2070.0
2019-06-14 12:30:00,224.33,224.48,224.33,224.39,1250.0,213.2811,213.4237,213.2811,213.3382,1250.0
2019-06-14 12:35:00,224.4,224.46,224.37,224.43,900.0,213.3477,213.4047,213.3191,213.3762,900.0
2019-06-14 12:40:00,224.44,224.46,224.35,224.37,4365.0,213.3857,213.4047,213.3001,213.3191,4365.0
2019-06-14 12:45:00,224.39,224.47,224.38,224.4,4982.0,213.3382,213.4142,213.3286,213.3477,4982.0
2019-06-14 12:50:00,224.42,224.51,224.37,224.39,7006.0,213.3667,213.4522,213.3191,213.3382,7006.0
2019-06-14 12:55:00,224.39,224.39,224.3,224.33,3169.0,213.3382,213.3382,213.2526,213.2811,3169.0
2019-06-14 13:00:00,224.36,224.59,224.36,224.51,2592.0,213.3096,213.5283,213.3096,213.4522,2592.0
2019-06-14 13:05:00,224.5,224.6,224.47,224.55,2416.0,213.4427,213.5378,213.4142,213.4903,2416.0
2019-06-14 13:10:00,224.7,224.76,224.68,224.71,1931.0,213.6329,213.6899,213.6139,213.6424,1931.0
2019-06-14 13:15:00,224.65,224.65,224.57,224.61,960.0,213.5853,213.5853,213.5093,213.5473,960.0
2019-06-14 13:20:00,224.62,224.66,224.45,224.5,5062.0,213.5568,213.5949,213.3952,213.4427,5062.0
2019-06-14 13:25:00,224.5,224.51,224.38,224.48,3938.0,213.4427,213.4522,213.3286,213.4237,3938.0
2019-06-14 13:30:00,224.46,224.56,224.45,224.5,2900.0,213.4047,213.4998,213.3952,213.4427,2900.0
2019-06-14 13:35:00,224.55,224.58,224.49,224.52,2107.0,213.4903,213.5188,213.4332,213.4617,2107.0
2019-06-14 13:40:00,224.44,224.44,224.43,224.44,300.0,213.3857,213.3857,213.3762,213.3857,300.0
2019-06-14 13:45:00,224.45,224.46,224.34,224.45,3801.0,213.3952,213.4047,213.2906,213.3952,3801.0
2019-06-14 13:50:00,224.44,224.56,224.43,224.5,9927.0,213.3857,213.4998,213.3762,213.4427,9927.0
2019-06-14 13:55:00,224.46,224.53,224.45,224.5,5055.0,213.4047,213.4713,213.3952,213.4427,5055.0
2019-06-14 14:00:00,224.59,224.67,224.56,224.59,1596.0,213.5283,213.6044,213.4998,213.5283,1596.0
2019-06-14 14:05:00,224.56,224.57,224.49,224.52,4051.0,213.4998,213.5093,213.4332,213.4617,4051.0
2019-06-14 14:10:00,224.56,224.57,224.39,224.48,5028.0,213.4998,213.5093,213.3382,213.4237,5028.0
2019-06-14 14:15:00,224.46,224.66,224.44,224.58,3783.0,213.4047,213.5949,213.3857,213.5188,3783.0
2019-06-14 14:20:00,224.53,224.58,224.51,224.51,600.0,213.4713,213.5188,213.4522,213.4522,600.0
2019-06-14 14:25:00,224.58,224.81,224.56,224.81,1915.0,213.5188,213.7375,213.4998,213.7375,1915.0
2019-06-14 14:30:00,224.73,224.78,224.65,224.65,3413.0,213.6614,213.7089,213.5853,213.5853,3413.0
2019-06-14 14:35:00,224.69,224.77,224.69,224.74,1000.0,213.6234,213.6994,213.6234,213.6709,1000.0
2019-06-14 14:40:00,224.7,224.71,224.65,224.7,5536.0,213.6329,213.6424,213.5853,213.6329,5536.0
2019-06-14 14:45:00,224.71,224.88,224.68,224.81,5391.0,213.6424,213.804,213.6139,213.7375,5391.0
2019-06-14 14:50:00,224.79,224.79,224.7,224.74,1549.0,213.7185,213.7185,213.6329,213.6709,1549.0
2019-06-14 14:55:00,224.71,224.8,224.71,224.77,2346.0,213.6424,213.728,213.6424,213.6994,2346.0
2019-06-14 15:00:00,224.81,225.03,224.7,225.03,5161.0,213.7375,213.9466,213.6329,213.9466,5161.0
2019-06-14 15:05:00,224.99,224.99,224.89,224.92,4216.0,213.9086,213.9086,213.8135,213.842,4216.0
2019-06-14 15:10:00,224.89,225.09,224.88,225.05,18931.0,213.8135,214.0037,213.804,213.9656,18931.0
2019-06-14 15:15:00,225.1,225.16,225.01,225.15,4981.0,214.0132,214.0702,213.9276,214.0607,4981.0
2019-06-14 15:20:00,225.17,225.27,225.06,225.26,6233.0,214.0797,214.1748,213.9752,214.1653,6233.0
2019-06-14 15:25:00,225.26,225.26,225.2,225.21,1701.0,214.1653,214.1653,214.1083,214.1178,1701.0
2019-06-14 15:30:00,225.2,225.58,225.13,225.57,6209.0,214.1083,214.4695,214.0417,214.46,6209.0
2019-06-14 15:35:00,225.55,225.7,225.54,225.6,6181.0,214.441,214.5836,214.4315,214.4886,6181.0
2019-06-14 15:40:00,225.56,225.56,225.17,225.21,6579.0,214.4505,214.4505,214.0797,214.1178,6579.0
2019-06-14 15:45:00,225.19,225.3,225.18,225.23,6742.0,214.0988,214.2033,214.0892,214.1368,6742.0
2019-06-14 15:50:00,225.2,225.53,225.18,225.47,12371.0,214.1083,214.422,214.0892,214.365,12371.0
2019-06-14 15:55:00,225.39,225.39,224.89,224.9,29923.0,214.2889,214.2889,213.8135,213.823,29923.0
2019-06-17 09:30:00,225.23,225.84,225.1,225.11,12937.0,214.1368,214.7167,214.0132,214.0227,12937.0
2019-06-17 09:35:00,225.11,225.14,224.7,224.98,9018.0,214.0227,214.0512,213.6329,213.8991,9018.0
2019-06-17 09:40:00,225.06,225.33,225.02,225.31,6308.0,213.9752,214.2319,213.9371,214.2128,6308.0
2019-06-17 09:45:00,225.36,225.67,225.3,225.49,5965.0,214.2604,214.5551,214.2033,214.384,5965.0
2019-06-17 09:50:00,225.33,225.33,224.84,224.84,11024.0,214.2319,214.2319,213.766,213.766,11024.0
2019-06-17 09:55:00,224.83,225.05,224.83,224.97,3700.0,213.7565,213.9656,213.7565,213.8896,3700.0
2019-06-17 10:00:00,225.02,225.08,224.71,224.71,2700.0,213.9371,213.9942,213.6424,213.6424,2700.0
2019-06-17 10:05:00,224.81,225.13,224.81,225.13,4229.0,213.7375,214.0417,213.7375,214.0417,4229.0
2019-06-17 10:10:00,225.1,225.5,225.06,225.3,3300.0,214.0132,214.3935,213.9752,214.2033,3300.0
2019-06-17 10:15:00,225.42,225.43,225.19,225.22,3053.0,214.3174,214.3269,214.0988,214.1273,3053.0
2019-06-17 10:20:00,225.28,225.33,225.2,225.31,3921.0,214.1843,214.2319,214.1083,214.2128,3921.0
2019-06-17 10:25:00,225.26,225.31,225.03,225.06,13200.0,214.1653,214.2128,213.9466,213.9752,13200.0
2019-06-17 10:30:00,225.08,225.24,225.06,225.24,2758.0,213.9942,214.1463,213.9752,214.1463,2758.0
2019-06-17 10:35:00,225.3,225.31,225.06,225.18,3650.0,214.2033,214.2128,213.9752,214.0892,3650.0
2019-06-17 10:40:00,225.12,225.13,224.86,224.86,3003.0,214.0322,214.0417,213.785,213.785,3003.0
2019-06-17 10:45:00,224.85,224.85,224.37,224.37,3644.0,213.7755,213.7755,213.3191,213.3191,3644.0
2019-06-17 10:50:00,224.31,224.67,224.3,224.56,5013.0,213.2621,213.6044,213.2526,213.4998,5013.0
2019-06-17 10:55:00,224.62,224.99,224.56,224.99,1402.0,213.5568,213.9086,213.4998,213.9086,1402.0
2019-06-17 11:00:00,224.97,225.03,224.85,224.86,4800.0,213.8896,213.9466,213.7755,213.785,4800.0
2019-06-17 11:05:00,224.81,224.84,224.71,224.71,2259.0,213.7375,213.766,213.6424,213.6424,2259.0
2019-06-17 11:10:00,224.86,224.86,224.7,224.7,1700.0,213.785,213.785,213.6329,213.6329,1700.0
2019-06-17 11:15:00,224.7,224.87,224.63,224.84,4522.0,213.6329,213.7945,213.5663,213.766,4522.0
2019-06-17 11:20:00,224.81,224.9,224.72,224.75,1500.0,213.7375,213.823,213.6519,213.6804,1500.0
2019-06-17 11:25:00,224.77,224.91,224.48,224.48,9423.0,213.6994,213.8325,213.4237,213.4237,9423.0
2019-06-17 11:30:00,224.44,224.6,224.44,224.51,6112.0,213.3857,213.5378,213.3857,213.4522,6112.0
2019-06-17 11:35:00,224.56,224.56,224.42,224.42,3896.0,213.4998,213.4998,213.3667,213.3667,3896.0
2019-06-17 11:40:00,224.46,224.51,224.28,224.28,3915.0,213.4047,213.4522,213.2336,213.2336,3915.0
2019-06-17 11:45:00,224.34,224.42,224.2,224.32,4154.0,213.2906,213.3667,213.1575,213.2716,4154.0
2019-06-17 11:50:00,224.27,224.34,224.21,224.27,3377.0,213.2241,213.2906,213.167,213.2241,3377.0
2019-06-17 11:55:00,224.28,224.32,224.05,224.29,3911.0,213.2336,213.2716,213.0149,213.2431,3911.0
2019-06-17 12:00:00,224.24,224.28,224.07,224.07,4373.0,213.1955,213.2336,213.0339,213.0339,4373.0
2019-06-17 12:05:00,224.08,224.23,224.08,224.11,3924.0,213.0434,213.186,213.0434,213.0719,3924.0
2019-06-17 12:10:00,224.13,224.2,224.09,224.2,2102.0,213.091,213.1575,213.0529,213.1575,2102.0
2019-06-17 12:15:00,224.23,224.36,224.22,224.25,3435.0,213.186,213.3096,213.1765,213.205,3435.0
2019-06-17 12:20:00,224.26,224.29,224.21,224.29,1401.0,213.2146,213.2431,213.167,213.2431,1401.0
2019-06-17 12:25:00,224.29,224.31,224.15,224.24,4640.0,213.2431,213.2621,213.11,213.1955,4640.0
2019-06-17 12:30:00,224.24,224.37,224.23,224.33,2918.0,213.1955,213.3191,213.186,213.2811,2918.0
2019-06-17 12:35:00,224.3,224.75,224.26,224.75,6166.0,213.2526,213.6804,213.2146,213.6804,6166.0
2019-06-17 12:40:00,224.69,225.01,224.68,225.01,4141.0,213.6234,213.9276,213.6139,213.9276,4141.0
2019-06-17 12:45:00,225.0,225.0,224.87,224.94,5005.0,213.9181,213.9181,213.7945,213.8611,5005.0
2019-06-17 12:50:00,224.95,225.01,224.87,224.92,5349.0,213.8706,213.9276,213.7945,213.842,5349.0
2019-06-17 12:55:00,224.95,225.02,224.94,224.99,4500.0,213.8706,213.9371,213.8611,213.9086,4500.0
2019-06-17 13:00:00,225.01,225.08,225.0,225.02,3500.0,213.9276,213.9942,213.9181,213.9371,3500.0
2019-06-17 13:05:00,225.0,225.0,224.88,224.95,6345.0,213.9181,213.9181,213.804,213.8706,6345.0
2019-06-17 13:10:00,225.0,225.1,224.99,225.02,6207.0,213.9181,214.0132,213.9086,213.9371,6207.0
2019-06-17 13:15:00,225.0,225.11,224.95,225.1,5600.0,213.9181,214.0227,213.8706,214.0132,5600.0
2019-06-17 13:20:00,225.13,225.13,224.94,225.0,5524.0,214.0417,214.0417,213.8611,213.9181,5524.0
2019-06-17 13:25:00,225.03,225.19,224.93,225.06,5440.0,213.9466,214.0988,213.8516,213.9752,5440.0
2019-06-17 13:30:00,225.08,225.11,225.02,225.07,4659.0,213.9942,214.0227,213.9371,213.9847,4659.0
2019-06-17 13:35:00,225.11,225.2,225.08,225.16,3639.0,214.0227,214.1083,213.9942,214.0702,3639.0
2019-06-17 13:40:00,225.16,225.4,225.16,225.34,4954.0,214.0702,214.2984,214.0702,214.2414,4954.0
2019-06-17 13:45:00,225.31,225.35,225.22,225.27,4414.0,214.2128,214.2509,214.1273,214.1748,4414.0
2019-06-17 13:50:00,225.27,225.28,225.19,225.25,5533.0,214.1748,214.1843,214.0988,214.1558,5533.0
2019-06-17 13:55:00,225.29,225.32,225.26,225.28,8525.0,214.1938,214.2223,214.1653,214.1843,8525.0
2019-06-17 14:00:00,225.3,225.37,225.25,225.33,7416.0,214.2033,214.2699,214.1558,214.2319,7416.0
2019-06-17 14:05:00,225.35,225.37,225.27,225.3,7503.0,214.2509,214.2699,214.1748,214.2033,7503.0
2019-06-17 14:10:00,225.31,225.32,225.23,225.3,3242.0,214.2128,214.2223,214.1368,214.2033,3242.0
2019-06-17 14:15:00,225.31,225.41,225.28,225.33,19101.0,214.2128,214.3079,214.1843,214.2319,19101.0
2019-06-17 14:20:00,225.38,225.47,225.34,225.47,5587.0,214.2794,214.365,214.2414,214.365,5587.0
2019-06-17 14:25:00,225.43,225.43,225.06,225.06,3217.0,214.3269,214.3269,213.9752,213.9752,3217.0
2019-06-17 14:30:00,225.1,225.11,224.82,224.83,1137.0,214.0132,214.0227,213.747,213.7565,1137.0
2019-06-17 14:35:00,224.78,224.78,224.64,224.65,2081.0,213.7089,213.7089,213.5758,213.5853,2081.0
2019-06-17 14:40:00,224.71,224.76,224.65,224.66,4881.0,213.6424,213.6899,213.5853,213.5949,4881.0
2019-06-17 14:45:00,224.66,224.73,224.56,224.73,9984.0,213.5949,213.6614,213.4998,213.6614,9984.0
2019-06-17 14:50:00,224.76,224.77,224.59,224.59,2188.0,213.6899,213.6994,213.5283,213.5283,2188.0
2019-06-17 14:55:00,224.58,224.58,224.39,224.42,3392.0,213.5188,213.5188,213.3382,213.3667,3392.0
2019-06-17 15:00:00,224.45,224.45,224.34,224.41,2657.0,213.3952,213.3952,213.2906,213.3572,2657.0
2019-06-17 15:05:00,224.47,224.51,224.43,224.46,2877.0,213.4142,213.4522,213.3762,213.4047,2877.0
2019-06-17 15:10:00,224.46,224.6,224.45,224.57,3051.0,213.4047,213.5378,213.3952,213.5093,3051.0
2019-06-17 15:15:00,224.57,224.59,224.32,224.32,5566.0,213.5093,213.5283,213.2716,213.2716,5566.0
2019-06-17 15:20:00,224.31,224.44,224.31,224.39,4279.0,213.2621,213.3857,213.2621,213.3382,4279.0
2019-06-17 15:25:00,224.4,224.8,224.4,224.71,7284.0,213.3477,213.728,213.3477,213.6424,7284.0
2019-06-17 15:30:00,224.69,224.7,224.51,224.52,5031.0,213.6234,213.6329,213.4522,213.4617,5031.0
2019-06-17 15:35:00,224.58,224.62,224.31,224.37,31300.0,213.5188,213.5568,213.2621,213.3191,31300.0
2019-06-17 15:40:00,224.35,224.58,224.3,224.49,13223.0,213.3001,213.5188,213.2526,213.4332,13223.0
2019-06-17 15:45:00,224.48,224.61,224.33,224.33,19374.0,213.4237,213.5473,213.2811,213.2811,19374.0
2019-06-17 15:50:00,224.34,224.46,224.17,224.19,21952.0,213.2906,213.4047,213.129,213.148,21952.0
2019-06-17 15:55:00,224.2,224.44,223.95,224.15,42399.0,213.1575,213.3857,212.9198,213.11,42399.0
2019-06-18 09:30:00,225.28,226.42,225.0,225.45,19727.0,214.1843,215.2682,213.9181,214.3459,19727.0
2019-06-18 09:35:00,225.38,225.9,225.38,225.9,4950.0,214.2794,214.7738,214.2794,214.7738,4950.0
2019-06-18 09:40:00,226.0,227.07,225.92,226.93,19225.0,214.8689,215.8862,214.7928,215.7531,19225.0
2019-06-18 09:45:00,226.7,226.7,226.33,226.53,6536.0,215.5344,215.5344,215.1826,215.3728,6536.0
2019-06-18 09:50:00,226.61,226.7,225.92,226.07,3960.0,215.4488,215.5344,214.7928,214.9354,3960.0
2019-06-18 09:55:00,226.07,226.08,225.69,225.71,7122.0,214.9354,214.9449,214.5741,214.5931,7122.0
2019-06-18 10:00:00,225.81,226.08,225.78,225.87,4057.0,214.6882,214.9449,214.6597,214.7453,4057.0
2019-06-18 10:05:00,225.86,225.9,225.34,225.38,3304.0,214.7358,214.7738,214.2414,214.2794,3304.0
2019-06-18 10:10:00,225.44,225.54,225.27,225.27,2494.0,214.3364,214.4315,214.1748,214.1748,2494.0
2019-06-18 10:15:00,225.37,225.63,225.37,225.48,1818.0,214.2699,214.5171,214.2699,214.3745,1818.0
2019-06-18 10:20:00,225.62,225.85,225.58,225.73,5240.0,214.5076,214.7262,214.4695,214.6122,5240.0
2019-06-18 10:25:00,225.79,225.95,225.71,225.95,1725.0,214.6692,214.8213,214.5931,214.8213,1725.0
2019-06-18 10:30:00,225.95,226.05,225.81,225.9,2476.0,214.8213,214.9164,214.6882,214.7738,2476.0
2019-06-18 10:35:00,225.88,225.88,225.62,225.69,2479.0,214.7548,214.7548,214.5076,214.5741,2479.0
2019-06-18 10:40:00,225.82,225.95,225.72,225.75,2931.0,214.6977,214.8213,214.6026,214.6312,2931.0
2019-06-18 10:45:00,225.71,226.17,225.64,225.94,10376.0,214.5931,215.0305,214.5266,214.8118,10376.0
2019-06-18 10:50:00,225.89,226.09,225.89,226.05,8928.0,214.7643,214.9544,214.7643,214.9164,8928.0
2019-06-18 10:55:00,225.99,226.18,225.98,225.99,4308.0,214.8593,215.04,214.8498,214.8593,4308.0
2019-06-18 11:00:00,225.77,225.82,225.55,225.55,800.0,214.6502,214.6977,214.441,214.441,800.0
2019-06-18 11:05:00,225.59,225.69,225.46,225.52,5039.0,214.479,214.5741,214.3555,214.4125,5039.0
2019-06-18 11:10:00,225.62,225.71,225.57,225.67,3701.0,214.5076,214.5931,214.46,214.5551,3701.0
2019-06-18 11:15:00,225.73,225.93,225.73,225.88,2987.0,214.6122,214.8023,214.6122,214.7548,2987.0
2019-06-18 11:20:00,225.78,226.08,225.41,225.41,2930.0,214.6597,214.9449,214.3079,214.3079,2930.0
2019-06-18 11:25:00,225.48,225.58,225.36,225.36,1600.0,214.3745,214.4695,214.2604,214.2604,1600.0
2019-06-18 11:30:00,225.38,225.74,225.37,225.64,3189.0,214.2794,214.6217,214.2699,214.5266,3189.0
2019-06-18 11:35:00,225.65,226.05,225.65,226.0,3890.0,214.5361,214.9164,214.5361,214.8689,3890.0
2019-06-18 11:40:00,226.0,226.06,225.83,225.83,7816.0,214.8689,214.9259,214.7072,214.7072,7816.0
2019-06-18 11:45:00,225.86,225.91,225.67,225.7,1200.0,214.7358,214.7833,214.5551,214.5836,1200.0
2019-06-18 11:50:00,225.67,225.73,225.57,225.57,1100.0,214.5551,214.6122,214.46,214.46,1100.0
2019-06-18 11:55:00,225.5,225.6,225.48,225.6,1388.0,214.3935,214.4886,214.3745,214.4886,1388.0
2019-06-18 12:00:00,225.51,225.67,225.51,225.67,1200.0,214.403,214.5551,214.403,214.5551,1200.0
2019-06-18 12:05:00,225.55,225.74,225.55,225.65,1800.0,214.441,214.6217,214.441,214.5361,1800.0
2019-06-18 12:10:00,225.65,225.85,225.59,225.81,4100.0,214.5361,214.7262,214.479,214.6882,4100.0
2019-06-18 12:15:00,225.8,225.88,225.71,225.76,2223.0,214.6787,214.7548,214.5931,214.6407,2223.0
2019-06-18 12:20:00,225.87,226.0,225.85,226.0,2100.0,214.7453,214.8689,214.7262,214.8689,2100.0
2019-06-18 12:25:00,226.0,226.05,225.95,225.97,3854.0,214.8689,214.9164,214.8213,214.8403,3854.0
2019-06-18 12:30:00,226.08,226.12,226.0,226.12,5852.0,214.9449,214.9829,214.8689,214.9829,5852.0
2019-06-18 12:35:00,226.12,226.29,226.08,226.29,1909.0,214.9829,215.1446,214.9449,215.1446,1909.0
2019-06-18 12:40:00,226.31,226.6,226.31,226.59,4918.0,215.1636,215.4393,215.1636,215.4298,4918.0
2019-06-18 12:45:00,226.55,226.55,226.49,226.52,1500.0,215.3918,215.3918,215.3347,215.3632,1500.0
2019-06-18 12:50:00,226.63,226.63,226.37,226.41,2522.0,215.4678,215.4678,215.2206,215.2587,2522.0
2019-06-18 12:55:00,226.43,226.61,226.43,226.59,1800.0,215.2777,215.4488,215.2777,215.4298,1800.0
2019-06-18 13:00:00,226.55,226.55,226.36,226.39,7789.0,215.3918,215.3918,215.2111,215.2396,7789.0
2019-06-18 13:05:00,226.37,226.49,226.22,226.45,6506.0,215.2206,215.3347,215.078,215.2967,6506.0
2019-06-18 13:10:00,226.46,226.58,226.35,226.37,5103.0,215.3062,215.4203,215.2016,215.2206,5103.0
2019-06-18 13:15:00,226.35,226.41,226.15,226.19,2450.0,215.2016,215.2587,215.0115,215.0495,2450.0
2019-06-18 13:20:00,226.15,226.35,226.15,226.34,5800.0,215.0115,215.2016,215.0115,215.1921,5800.0
2019-06-18 13:25:00,226.34,226.34,226.15,226.21,2170.0,215.1921,215.1921,215.0115,215.0685,2170.0
2019-06-18 13:30:00,226.2,226.41,226.17,226.17,3333.0,215.059,215.2587,215.0305,215.0305,3333.0
2019-06-18 13:35:00,226.23,226.33,226.19,226.27,3900.0,215.0875,215.1826,215.0495,215.1256,3900.0
2019-06-18 13:40:00,226.28,226.28,226.13,226.27,7540.0,215.1351,215.1351,214.9925,215.1256,7540.0
2019-06-18 13:45:00,226.26,226.31,226.23,226.28,1636.0,215.116,215.1636,215.0875,215.1351,1636.0
2019-06-18 13:50:00,226.31,226.43,226.31,226.4,2026.0,215.1636,215.2777,215.1636,215.2492,2026.0
2019-06-18 13:55:00,226.39,226.4,226.24,226.32,2633.0,215.2396,215.2492,215.097,215.1731,2633.0
2019-06-18 14:00:00,226.32,226.57,226.32,226.41,3904.0,215.1731,215.4108,215.1731,215.2587,3904.0
2019-06-18 14:05:00,226.41,226.44,226.34,226.38,2400.0,215.2587,215.2872,215.1921,215.2301,2400.0
2019-06-18 14:10:00,226.38,226.48,226.34,226.36,3099.0,215.2301,215.3252,215.1921,215.2111,3099.0
2019-06-18 14:15:00,226.33,226.37,226.23,226.25,6723.0,215.1826,215.2206,215.0875,215.1065,6723.0
2019-06-18 14:20:00,226.27,226.44,226.15,226.44,8245.0,215.1256,215.2872,215.0115,215.2872,8245.0
2019-06-18 14:25:00,226.45,226.59,226.37,226.47,3452.0,215.2967,215.4298,215.2206,215.3157,3452.0
2019-06-18 14:30:00,226.52,226.63,226.52,226.56,1625.0,215.3632,215.4678,215.3632,215.4013,1625.0
2019-06-18 14:35:00,226.54,226.54,226.41,226.46,4600.0,215.3823,215.3823,215.2587,215.3062,4600.0
2019-06-18 14:40:00,226.47,226.51,226.4,226.41,3721.0,215.3157,215.3537,215.2492,215.2587,3721.0
2019-06-18 14:45:00,226.38,226.52,226.34,226.5,7300.0,215.2301,215.3632,215.1921,215.3442,7300.0
2019-06-18 14:50:00,226.49,226.54,226.33,226.33,4470.0,215.3347,215.3823,215.1826,215.1826,4470.0
2019-06-18 14:55:00,226.33,226.42,226.26,226.4,4224.0,215.1826,215.2682,215.116,215.2492,4224.0
2019-06-18 15:00:00,226.4,226.65,226.37,226.58,9439.0,215.2492,215.4868,215.2206,215.4203,9439.0
2019-06-18 15:05:00,226.6,226.66,226.49,226.49,4673.0,215.4393,215.4963,215.3347,215.3347,4673.0
2019-06-18 15:10:00,226.57,226.68,226.4,226.4,4510.0,215.4108,215.5154,215.2492,215.2492,4510.0
2019-06-18 15:15:00,226.4,226.42,226.22,226.28,3917.0,215.2492,215.2682,215.078,215.1351,3917.0
2019-06-18 15:20:00,226.24,226.32,226.15,226.31,3300.0,215.097,215.1731,215.0115,215.1636,3300.0
2019-06-18 15:25:00,226.27,226.27,226.12,226.14,5613.0,215.1256,215.1256,214.9829,215.002,5613.0
2019-06-18 15:30:00,226.12,226.13,225.76,225.81,3926.0,214.9829,214.9925,214.6407,214.6882,3926.0
2019-06-18 15:35:00,225.85,226.17,225.8,226.12,17105.0,214.7262,215.0305,214.6787,214.9829,17105.0
2019-06-18 15:40:00,226.09,226.28,226.06,226.11,12195.0,214.9544,215.1351,214.9259,214.9734,12195.0
2019-06-18 15:45:00,226.1,226.33,226.06,226.11,19156.0,214.9639,215.1826,214.9259,214.9734,19156.0
2019-06-18 15:50:00,226.09,226.45,226.02,226.19,31372.0,214.9544,215.2967,214.8879,215.0495,31372.0
2019-06-18 15:55:00,226.2,226.31,225.98,226.28,45498.0,215.059,215.1636,214.8498,215.1351,45498.0
2019-06-19 09:30:00,227.05,227.25,226.37,227.21,12273.0,215.8671,216.0573,215.2206,216.0193,12273.0
2019-06-19 09:35:00,227.02,227.3,226.78,226.98,2625.0,215.8386,216.1048,215.6104,215.8006,2625.0
2019-06-19 09:40:00,226.99,227.32,226.88,226.91,6492.0,215.8101,216.1238,215.7055,215.734,6492.0
2019-06-19 09:45:00,226.99,227.38,226.99,227.29,3470.0,215.8101,216.1809,215.8101,216.0953,3470.0
2019-06-19 09:50:00,227.28,227.8,227.28,227.31,4002.0,216.0858,216.5802,216.0858,216.1143,4002.0
2019-06-19 09:55:00,227.22,227.97,227.19,227.97,4719.0,216.0288,216.7418,216.0002,216.7418,4719.0
2019-06-19 10:00:00,227.99,228.18,227.56,227.96,9372.0,216.7608,216.9415,216.352,216.7323,9372.0
2019-06-19 10:05:00,228.04,228.34,227.89,228.34,8764.0,216.8084,217.0936,216.6658,217.0936,8764.0
2019-06-19 10:10:00,228.41,228.45,228.11,228.27,5776.0,217.1602,217.1982,216.8749,217.0271,5776.0
2019-06-19 10:15:00,228.23,228.31,227.86,228.0,7734.0,216.989,217.0651,216.6372,216.7703,7734.0
2019-06-19 10:20:00,227.97,228.29,227.95,228.25,4568.0,216.7418,217.0461,216.7228,217.008,4568.0
2019-06-19 10:25:00,228.3,228.36,228.2,228.25,4797.0,217.0556,217.1126,216.9605,217.008,4797.0
2019-06-19 10:30:00,228.11,228.5,227.88,228.47,18574.0,216.8749,217.2457,216.6563,217.2172,18574.0
2019-06-19 10:35:00,228.47,228.88,228.47,228.74,10003.0,217.2172,217.607,217.2172,217.4739,10003.0
2019-06-19 10:40:00,228.75,228.75,228.5,228.71,5086.0,217.4834,217.4834,217.2457,217.4454,5086.0
2019-06-19 10:45:00,228.7,228.75,228.31,228.31,3029.0,217.4359,217.4834,217.0651,217.0651,3029.0
2019-06-19 10:50:00,228.4,228.66,228.14,228.18,5930.0,217.1506,217.3978,216.9035,216.9415,5930.0
2019-06-19 10:55:00,228.19,228.23,227.91,228.08,5560.0,216.951,216.989,216.6848,216.8464,5560.0
2019-06-19 11:00:00,228.16,228.29,228.03,228.19,2500.0,216.9225,217.0461,216.7989,216.951,2500.0
2019-06-19 11:05:00,228.11,228.19,228.03,228.19,3452.0,216.8749,216.951,216.7989,216.951,3452.0
2019-06-19 11:10:00,228.13,228.17,228.01,228.1,3131.0,216.8939,216.932,216.7799,216.8654,3131.0
2019-06-19 11:15:00,228.09,228.27,228.08,228.12,4660.0,216.8559,217.0271,216.8464,216.8844,4660.0
2019-06-19 11:20:00,228.18,228.25,228.08,228.21,2701.0,216.9415,217.008,216.8464,216.97,2701.0
2019-06-19 11:25:00,228.21,228.53,228.2,228.53,3032.0,216.97,217.2742,216.9605,217.2742,3032.0
2019-06-19 11:30:00,228.55,228.77,228.54,228.68,3770.0,217.2933,217.5024,217.2838,217.4169,3770.0
2019-06-19 11:35:00,228.68,228.72,228.5,228.51,4457.0,217.4169,217.4549,217.2457,217.2552,4457.0
2019-06-19 11:40:00,228.57,228.75,228.5,228.75,2598.0,217.3123,217.4834,217.2457,217.4834,2598.0
2019-06-19 11:45:00,228.71,228.71,228.4,228.4,6085.0,217.4454,217.4454,217.1506,217.1506,6085.0
2019-06-19 11:50:00,228.38,228.65,228.35,228.61,4602.0,217.1316,217.3883,217.1031,217.3503,4602.0
2019-06-19 11:55:00,228.58,228.65,228.48,228.53,11327.0,217.3218,217.3883,217.2267,217.2742,11327.0
2019-06-19 12:00:00,228.54,228.54,228.24,228.37,4700.0,217.2838,217.2838,216.9985,217.1221,4700.0
2019-06-19 12:05:00,228.33,228.45,228.26,228.3,6943.0,217.0841,217.1982,217.0175,217.0556,6943.0
2019-06-19 12:10:00,228.23,228.42,228.22,228.35,11572.0,216.989,217.1697,216.9795,217.1031,11572.0
2019-06-19 12:15:00,228.34,228.54,228.02,228.45,7806.0,217.0936,217.2838,216.7894,217.1982,7806.0
2019-06-19 12:20:00,228.51,228.56,228.46,228.48,4088.0,217.2552,217.3028,217.2077,217.2267,4088.0
2019-06-19 12:25:00,228.42,228.62,228.41,228.62,4600.0,217.1697,217.3598,217.1602,217.3598,4600.0
2019-06-19 12:30:00,228.58,228.95,228.58,228.94,6933.0,217.3218,217.6736,217.3218,217.6641,6933.0
2019-06-19 12:35:00,228.95,228.99,228.8,228.8,4034.0,217.6736,217.7116,217.5309,217.5309,4034.0
2019-06-19 12:40:00,228.84,228.87,228.73,228.83,3478.0,217.569,217.5975,217.4644,217.5595,3478.0
2019-06-19 12:45:00,228.79,229.07,228.79,229.03,7823.0,217.5214,217.7876,217.5214,217.7496,7823.0
2019-06-19 12:50:00,229.05,229.05,228.9,228.95,5400.0,217.7686,217.7686,217.626,217.6736,5400.0
2019-06-19 12:55:00,228.91,229.04,228.73,229.04,5187.0,217.6355,217.7591,217.4644,217.7591,5187.0
2019-06-19 13:00:00,229.01,229.16,228.94,229.14,2258.0,217.7306,217.8732,217.6641,217.8542,2258.0
2019-06-19 13:05:00,229.14,229.33,229.01,229.03,9068.0,217.8542,218.0348,217.7306,217.7496,9068.0
2019-06-19 13:10:00,229.06,229.06,228.8,228.84,12352.0,217.7781,217.7781,217.5309,217.569,12352.0
2019-06-19 13:15:00,228.84,228.87,228.56,228.56,5239.0,217.569,217.5975,217.3028,217.3028,5239.0
2019-06-19 13:20:00,228.56,228.91,228.46,228.79,6129.0,217.3028,217.6355,217.2077,217.5214,6129.0
2019-06-19 13:25:00,228.82,228.98,228.75,228.98,4730.0,217.55,217.7021,217.4834,217.7021,4730.0
2019-06-19 13:30:00,229.02,229.05,228.93,229.05,5650.0,217.7401,217.7686,217.6545,217.7686,5650.0
2019-06-19 13:35:00,229.02,229.25,229.02,229.08,5127.0,217.7401,217.9588,217.7401,217.7972,5127.0
2019-06-19 13:40:00,229.09,229.3,229.09,229.3,6464.0,217.8067,218.0063,217.8067,218.0063,6464.0
2019-06-19 13:45:00,229.29,229.29,229.17,229.25,3624.0,217.9968,217.9968,217.8827,217.9588,3624.0
2019-06-19 13:50:00,229.22,229.44,229.18,229.21,6442.0,217.9303,218.1394,217.8922,217.9208,6442.0
2019-06-19 13:55:00,229.28,229.28,228.88,228.95,3140.0,217.9873,217.9873,217.607,217.6736,3140.0
2019-06-19 14:00:00,228.97,229.73,228.45,229.73,10352.0,217.6926,218.4151,217.1982,218.4151,10352.0
2019-06-19 14:05:00,229.79,229.98,229.5,229.59,8770.0,218.4722,218.6528,218.1965,218.282,8770.0
2019-06-19 14:10:00,229.59,229.71,229.25,229.4,10551.0,218.282,218.3961,217.9588,218.1014,10551.0
2019-06-19 14:15:00,229.47,229.78,229.33,229.71,5039.0,218.1679,218.4627,218.0348,218.3961,5039.0
2019-06-19 14:20:00,229.79,229.87,229.36,229.36,6000.0,218.4722,218.5482,218.0634,218.0634,6000.0
2019-06-19 14:25:00,229.3,229.51,229.19,229.48,7300.0,218.0063,218.206,217.9017,218.1775,7300.0
2019-06-19 14:30:00,229.42,230.0,229.32,229.74,3323.0,218.1204,218.6718,218.0253,218.4246,3323.0
2019-06-19 14:35:00,229.64,229.81,229.35,229.36,2830.0,218.3296,218.4912,218.0539,218.0634,2830.0
2019-06-19 14:40:00,229.3,229.46,229.09,229.37,3800.0,218.0063,218.1584,217.8067,218.0729,3800.0
2019-06-19 14:45:00,229.45,229.58,229.1,229.14,7826.0,218.1489,218.2725,217.8162,217.8542,7826.0
2019-06-19 14:50:00,229.13,229.36,229.01,229.34,6100.0,217.8447,218.0634,217.7306,218.0444,6100.0
2019-06-19 14:55:00,229.37,229.47,229.27,229.38,5200.0,218.0729,218.1679,217.9778,218.0824,5200.0
2019-06-19 15:00:00,229.41,229.67,229.41,229.6,6326.0,218.1109,218.3581,218.1109,218.2915,6326.0
2019-06-19 15:05:00,229.67,229.81,229.65,229.69,4920.0,218.3581,218.4912,218.3391,218.3771,4920.0
2019-06-19 15:10:00,229.69,230.09,229.68,230.04,16808.0,218.3771,218.7574,218.3676,218.7099,16808.0
2019-06-19 15:15:00,230.06,230.15,229.83,230.06,6026.0,218.7289,218.8145,218.5102,218.7289,6026.0
2019-06-19 15:20:00,230.04,230.21,229.88,230.12,8054.0,218.7099,218.8715,218.5578,218.7859,8054.0
2019-06-19 15:25:00,230.11,230.18,229.98,230.13,12647.0,218.7764,218.843,218.6528,218.7954,12647.0
2019-06-19 15:30:00,230.12,230.37,230.12,230.31,12439.0,218.7859,219.0236,218.7859,218.9666,12439.0
2019-06-19 15:35:00,230.29,230.44,230.12,230.24,23902.0,218.9476,219.0902,218.7859,218.9,23902.0
2019-06-19 15:40:00,230.18,231.06,230.12,230.98,18018.0,218.843,219.6796,218.7859,219.6036,18018.0
2019-06-19 15:45:00,230.93,231.12,230.72,230.79,19250.0,219.556,219.7367,219.3564,219.4229,19250.0
2019-06-19 15:50:00,230.79,231.25,230.79,231.11,27503.0,219.4229,219.8603,219.4229,219.7272,27503.0
2019-06-19 15:55:00,231.11,231.2,230.57,230.57,43433.0,219.7272,219.8127,219.2138,219.2138,43433.0
2019-06-20 09:30:00,232.52,232.68,232.03,232.35,11512.0,221.0677,221.2198,220.6019,220.9061,11512.0
2019-06-20 09:35:00,232.56,233.35,232.28,232.68,7597.0,221.1058,221.8568,220.8395,221.2198,7597.0
2019-06-20 09:40:00,232.55,233.2,232.46,233.01,15369.0,221.0962,221.7142,221.0107,221.5336,15369.0
2019-06-20 09:45:00,232.98,233.51,232.74,233.33,27942.0,221.5051,222.009,221.2769,221.8378,27942.0
2019-06-20 09:50:00,233.52,234.16,233.27,234.16,26084.0,222.0185,222.627,221.7808,222.627,26084.0
2019-06-20 09:55:00,234.01,234.78,234.0,234.15,19745.0,222.4843,223.2164,222.4748,222.6174,19745.0
2019-06-20 10:00:00,234.05,235.58,234.04,235.36,35476.0,222.5224,223.977,222.5129,223.7678,35476.0
2019-06-20 10:05:00,235.25,235.33,234.75,235.23,7218.0,223.6633,223.7393,223.1879,223.6443,7218.0
2019-06-20 10:10:00,235.12,235.38,234.86,235.07,24933.0,223.5397,223.7869,223.2925,223.4921,24933.0
2019-06-20 10:15:00,235.12,235.18,234.72,234.86,4162.0,223.5397,223.5967,223.1594,223.2925,4162.0
2019-06-20 10:20:00,234.71,235.22,234.71,235.18,19350.0,223.1499,223.6347,223.1499,223.5967,19350.0
2019-06-20 10:25:00,235.18,235.3,234.85,234.86,4516.0,223.5967,223.7108,223.283,223.2925,4516.0
2019-06-20 10:30:00,234.87,234.95,234.27,234.28,13858.0,223.302,223.378,222.7315,222.741,13858.0
2019-06-20 10:35:00,234.34,234.34,233.89,234.0,4100.0,222.7981,222.7981,222.3703,222.4748,4100.0
2019-06-20 10:40:00,233.99,234.11,233.8,234.01,4037.0,222.4653,222.5794,222.2847,222.4843,4037.0
2019-06-20 10:45:00,234.01,234.13,233.93,234.0,36141.0,222.4843,222.5984,222.4083,222.4748,36141.0
2019-06-20 10:50:00,234.02,234.02,233.14,233.14,4029.0,222.4938,222.4938,221.6572,221.6572,4029.0
2019-06-20 10:55:00,233.0,233.19,232.79,232.81,5203.0,221.5241,221.7047,221.3244,221.3434,5203.0
2019-06-20 11:00:00,232.93,233.36,232.84,232.97,3524.0,221.4575,221.8664,221.372,221.4956,3524.0
2019-06-20 11:05:00,232.98,233.02,232.73,232.73,3200.0,221.5051,221.5431,221.2674,221.2674,3200.0
2019-06-20 11:10:00,232.74,232.84,232.41,232.41,3663.0,221.2769,221.372,220.9631,220.9631,3663.0
2019-06-20 11:15:00,232.4,232.58,232.37,232.5,4748.0,220.9536,221.1248,220.9251,221.0487,4748.0
2019-06-20 11:20:00,232.44,232.84,232.44,232.56,3934.0,220.9917,221.372,220.9917,221.1058,3934.0
2019-06-20 11:25:00,232.65,232.65,232.0,232.0,9022.0,221.1913,221.1913,220.5733,220.5733,9022.0
2019-06-20 11:30:00,232.14,232.55,232.14,232.55,4757.0,220.7064,221.0962,220.7064,221.0962,4757.0
2019-06-20 11:35:00,232.55,232.85,232.55,232.62,9180.0,221.0962,221.3815,221.0962,221.1628,9180.0
2019-06-20 11:40:00,232.7,232.7,232.46,232.54,3616.0,221.2389,221.2389,221.0107,221.0867,3616.0
2019-06-20 11:45:00,232.58,232.77,232.47,232.66,9750.0,221.1248,221.3054,221.0202,221.2008,9750.0
2019-06-20 11:50:00,232.72,232.72,232.45,232.54,4626.0,221.2579,221.2579,221.0012,221.0867,4626.0
2019-06-20 11:55:00,232.54,232.6,232.32,232.34,3895.0,221.0867,221.1438,220.8776,220.8966,3895.0
2019-06-20 12:00:00,232.27,232.45,232.27,232.29,3582.0,220.83,221.0012,220.83,220.8491,3582.0
2019-06-20 12:05:00,232.28,232.52,232.16,232.48,6187.0,220.8395,221.0677,220.7255,221.0297,6187.0
2019-06-20 12:10:00,232.39,232.39,231.61,231.68,7125.0,220.9441,220.9441,220.2025,220.2691,7125.0
2019-06-20 12:15:00,231.77,231.79,231.1,231.11,2950.0,220.3547,220.3737,219.7177,219.7272,2950.0
2019-06-20 12:20:00,231.14,231.58,231.08,231.58,2600.0,219.7557,220.174,219.6987,220.174,2600.0
2019-06-20 12:25:00,231.71,231.84,231.45,231.57,3212.0,220.2976,220.4212,220.0504,220.1645,3212.0
2019-06-20 12:30:00,231.57,231.99,231.57,231.81,2069.0,220.1645,220.5638,220.1645,220.3927,2069.0
2019-06-20 12:35:00,231.65,231.82,231.63,231.76,1600.0,220.2406,220.4022,220.2216,220.3452,1600.0
2019-06-20 12:40:00,231.64,231.94,231.64,231.74,2477.0,220.2311,220.5163,220.2311,220.3261,2477.0
2019-06-20 12:45:00,231.68,231.7,231.45,231.56,4087.0,220.2691,220.2881,220.0504,220.155,4087.0
2019-06-20 12:50:00,231.56,231.84,231.5,231.52,14550.0,220.155,220.4212,220.098,220.117,14550.0
2019-06-20 12:55:00,231.5,231.62,231.39,231.45,2512.0,220.098,220.2121,219.9934,220.0504,2512.0
2019-06-20 13:00:00,231.52,231.57,231.26,231.4,5530.0,220.117,220.1645,219.8698,220.0029,5530.0
2019-06-20 13:05:00,231.41,231.42,231.18,231.42,7233.0,220.0124,220.0219,219.7937,220.0219,7233.0
2019-06-20 13:10:00,231.27,231.41,231.1,231.33,9889.0,219.8793,220.0124,219.7177,219.9363,9889.0
2019-06-20 13:15:00,231.34,231.47,231.19,231.3,8215.0,219.9458,220.0694,219.8032,219.9078,8215.0
2019-06-20 13:20:00,231.26,231.42,231.17,231.38,5097.0,219.8698,220.0219,219.7842,219.9839,5097.0
2019-06-20 13:25:00,231.29,231.55,231.29,231.43,7701.0,219.8983,220.1455,219.8983,220.0314,7701.0
2019-06-20 13:30:00,231.52,231.52,231.4,231.46,2801.0,220.117,220.117,220.0029,220.0599,2801.0
2019-06-20 13:35:00,231.46,231.5,231.25,231.35,10568.0,220.0599,220.098,219.8603,219.9554,10568.0
2019-06-20 13:40:00,231.27,231.33,230.95,231.26,18985.0,219.8793,219.9363,219.5751,219.8698,18985.0
2019-06-20 13:45:00,231.23,231.27,231.02,231.07,2700.0,219.8413,219.8793,219.6416,219.6891,2700.0
2019-06-20 13:50:00,231.15,231.15,230.76,230.89,4200.0,219.7652,219.7652,219.3944,219.518,4200.0
2019-06-20 13:55:00,230.87,231.04,230.81,230.9,8021.0,219.499,219.6606,219.4419,219.5275,8021.0
2019-06-20 14:00:00,230.83,231.09,230.69,231.09,5671.0,219.461,219.7082,219.3279,219.7082,5671.0
2019-06-20 14:05:00,231.16,231.24,231.02,231.11,3420.0,219.7747,219.8508,219.6416,219.7272,3420.0
2019-06-20 14:10:00,231.08,231.39,231.02,231.32,5000.0,219.6987,219.9934,219.6416,219.9268,5000.0
2019-06-20 14:15:00,231.28,231.44,231.25,231.41,20572.0,219.8888,220.0409,219.8603,220.0124,20572.0
2019-06-20 14:20:00,231.35,231.35,230.99,231.05,4902.0,219.9554,219.9554,219.6131,219.6701,4902.0
2019-06-20 14:25:00,231.04,231.05,230.54,230.54,6500.0,219.6606,219.6701,219.1852,219.1852,6500.0
2019-06-20 14:30:00,230.54,230.84,230.38,230.74,14414.0,219.1852,219.4705,219.0331,219.3754,14414.0
2019-06-20 14:35:00,230.68,230.84,230.64,230.77,8777.0,219.3184,219.4705,219.2803,219.4039,8777.0
2019-06-20 14:40:00,230.85,230.96,230.74,230.82,7863.0,219.48,219.5846,219.3754,219.4515,7863.0
2019-06-20 14:45:00,230.79,231.02,230.79,230.91,4975.0,219.4229,219.6416,219.4229,219.537,4975.0
2019-06-20 14:50:00,230.91,231.02,230.79,230.87,9057.0,219.537,219.6416,219.4229,219.499,9057.0
2019-06-20 14:55:00,230.8,231.01,230.8,230.89,7678.0,219.4324,219.6321,219.4324,219.518,7678.0
2019-06-20 15:00:00,230.85,231.02,230.81,230.84,13870.0,219.48,219.6416,219.4419,219.4705,13870.0
2019-06-20 15:05:00,230.85,230.92,230.67,230.68,7572.0,219.48,219.5465,219.3088,219.3184,7572.0
2019-06-20 15:10:00,230.72,230.95,230.72,230.88,5955.0,219.3564,219.5751,219.3564,219.5085,5955.0
2019-06-20 15:15:00,230.83,230.97,230.76,230.91,9783.0,219.461,219.5941,219.3944,219.537,9783.0
2019-06-20 15:20:00,230.92,230.95,230.84,230.94,8620.0,219.5465,219.5751,219.4705,219.5655,8620.0
2019-06-20 15:25:00,230.95,231.05,230.93,231.02,7853.0,219.5751,219.6701,219.556,219.6416,7853.0
2019-06-20 15:30:00,231.04,231.09,230.87,230.92,14528.0,219.6606,219.7082,219.499,219.5465,14528.0
2019-06-20 15:35:00,230.91,231.29,230.87,231.22,17925.0,219.537,219.8983,219.499,219.8318,17925.0
2019-06-20 15:40:00,231.22,231.47,231.22,231.45,25752.0,219.8318,220.0694,219.8318,220.0504,25752.0
2019-06-20 15:45:00,231.44,231.7,231.4,231.7,50173.0,220.0409,220.2881,220.0029,220.2881,50173.0
2019-06-20 15:50:00,231.72,231.83,231.49,231.83,34744.0,220.3071,220.4117,220.0885,220.4117,34744.0
2019-06-20 15:55:00,231.8,231.84,231.28,231.29,94972.0,220.3832,220.4212,219.8888,219.8983,94972.0
2019-06-21 09:30:00,230.86,231.18,229.6,229.6,174535.0,219.4895,219.7937,218.2915,218.2915,174535.0
2019-06-21 09:35:00,229.88,230.42,229.88,230.15,3174.0,218.5578,219.0712,218.5578,218.8145,3174.0
2019-06-21 09:40:00,230.02,230.57,230.02,230.34,2979.0,218.6909,219.2138,218.6909,218.9951,2979.0
2019-06-21 09:45:00,230.21,230.37,229.81,229.81,4070.0,218.8715,219.0236,218.4912,218.4912,4070.0
2019-06-21 09:50:00,229.91,229.91,229.55,229.8,20673.0,218.5863,218.5863,218.244,218.4817,20673.0
2019-06-21 09:55:00,229.92,230.0,229.78,229.82,6529.0,218.5958,218.6718,218.4627,218.5007,6529.0
2019-06-21 10:00:00,229.84,230.23,229.84,230.13,8454.0,218.5197,218.8905,218.5197,218.7954,8454.0
2019-06-21 10:05:00,230.14,230.2,229.92,230.05,3883.0,218.8049,218.862,218.5958,218.7194,3883.0
2019-06-21 10:10:00,230.02,230.04,229.82,229.84,4600.0,218.6909,218.7099,218.5007,218.5197,4600.0
2019-06-21 10:15:00,229.84,229.9,229.72,229.72,2500.0,218.5197,218.5768,218.4056,218.4056,2500.0
2019-06-21 10:20:00,229.72,229.85,229.6,229.7,5835.0,218.4056,218.5292,218.2915,218.3866,5835.0
2019-06-21 10:25:00,229.7,229.7,229.52,229.64,9540.0,218.3866,218.3866,218.2155,218.3296,9540.0
2019-06-21 10:30:00,229.64,229.73,229.55,229.65,9863.0,218.3296,218.4151,218.244,218.3391,9863.0
2019-06-21 10:35:00,229.73,229.73,229.17,229.34,5393.0,218.4151,218.4151,217.8827,218.0444,5393.0
2019-06-21 10:40:00,229.39,229.39,229.19,229.28,5966.0,218.0919,218.0919,217.9017,217.9873,5966.0
2019-06-21 10:45:00,229.16,229.48,229.16,229.38,2889.0,217.8732,218.1775,217.8732,218.0824,2889.0
2019-06-21 10:50:00,229.4,229.42,229.3,229.34,9298.0,218.1014,218.1204,218.0063,218.0444,9298.0
2019-06-21 10:55:00,229.37,229.37,229.1,229.12,4750.0,218.0729,218.0729,217.8162,217.8352,4750.0
2019-06-21 11:00:00,229.1,229.35,229.08,229.32,8261.0,217.8162,218.0539,217.7972,218.0253,8261.0
2019-06-21 11:05:00,229.32,230.18,229.32,229.85,7892.0,218.0253,218.843,218.0253,218.5292,7892.0
2019-06-21 11:10:00,229.92,229.98,229.84,229.93,9126.0,218.5958,218.6528,218.5197,218.6053,9126.0
2019-06-21 11:15:00,229.94,229.94,229.73,229.84,4125.0,218.6148,218.6148,218.4151,218.5197,4125.0
2019-06-21 11:20:00,229.81,229.85,229.72,229.77,11061.0,218.4912,218.5292,218.4056,218.4532,11061.0
2019-06-21 11:25:00,229.65,229.65,229.31,229.31,12865.0,218.3391,218.3391,218.0158,218.0158,12865.0
2019-06-21 11:30:00,229.34,229.59,229.02,229.59,15245.0,218.0444,218.282,217.7401,218.282,15245.0
2019-06-21 11:35:00,229.62,229.77,229.46,229.59,5727.0,218.3106,218.4532,218.1584,218.282,5727.0
2019-06-21 11:40:00,229.55,229.65,229.43,229.44,1815.0,218.244,218.3391,218.1299,218.1394,1815.0
2019-06-21 11:45:00,229.51,229.62,229.51,229.61,921.0,218.206,218.3106,218.206,218.3011,921.0
2019-06-21 11:50:00,229.68,229.73,229.62,229.66,2080.0,218.3676,218.4151,218.3106,218.3486,2080.0
2019-06-21 11:55:00,229.67,230.06,229.67,230.06,2980.0,218.3581,218.7289,218.3581,218.7289,2980.0
2019-06-21 12:00:00,229.94,230.04,229.94,230.02,2280.0,218.6148,218.7099,218.6148,218.6909,2280.0
2019-06-21 12:05:00,230.03,230.07,229.94,229.94,5120.0,218.7004,218.7384,218.6148,218.6148,5120.0
2019-06-21 12:10:00,229.88,229.91,229.68,229.68,5766.0,218.5578,218.5863,218.3676,218.3676,5766.0
2019-06-21 12:15:00,229.65,230.0,229.61,230.0,5576.0,218.3391,218.6718,218.3011,218.6718,5576.0
2019-06-21 12:20:00,230.01,230.18,230.0,230.18,2313.0,218.6814,218.843,218.6718,218.843,2313.0
2019-06-21 12:25:00,230.22,230.49,230.22,230.43,3541.0,218.881,219.1377,218.881,219.0807,3541.0
2019-06-21 12:30:00,230.39,230.42,230.24,230.34,4754.0,219.0426,219.0712,218.9,218.9951,4754.0
2019-06-21 12:35:00,230.34,230.34,230.14,230.19,3005.0,218.9951,218.9951,218.8049,218.8525,3005.0
2019-06-21 12:40:00,230.1,230.1,229.9,229.9,800.0,218.7669,218.7669,218.5768,218.5768,800.0
2019-06-21 12:45:00,229.91,230.09,229.91,230.06,7093.0,218.5863,218.7574,218.5863,218.7289,7093.0
2019-06-21 12:50:00,230.09,230.11,229.89,229.93,3170.0,218.7574,218.7764,218.5673,218.6053,3170.0
2019-06-21 12:55:00,230.01,230.01,229.91,229.98,2300.0,218.6814,218.6814,218.5863,218.6528,2300.0
2019-06-21 13:00:00,229.98,230.02,229.79,229.93,3003.0,218.6528,218.6909,218.4722,218.6053,3003.0
2019-06-21 13:05:00,230.0,230.0,229.84,229.95,2200.0,218.6718,218.6718,218.5197,218.6243,2200.0
2019-06-21 13:10:00,229.9,230.0,229.9,230.0,1000.0,218.5768,218.6718,218.5768,218.6718,1000.0
2019-06-21 13:15:00,230.02,230.03,229.91,229.91,3100.0,218.6909,218.7004,218.5863,218.5863,3100.0
2019-06-21 13:20:00,230.02,230.02,229.65,229.71,5300.0,218.6909,218.6909,218.3391,218.3961,5300.0
2019-06-21 13:25:00,229.67,229.73,229.53,229.59,1032.0,218.3581,218.4151,218.225,218.282,1032.0
2019-06-21 13:30:00,229.59,229.7,229.59,229.7,611.0,218.282,218.3866,218.282,218.3866,611.0
2019-06-21 13:35:00,229.66,229.88,229.64,229.88,2331.0,218.3486,218.5578,218.3296,218.5578,2331.0
2019-06-21 13:40:00,229.84,229.93,229.78,229.85,2727.0,218.5197,218.6053,218.4627,218.5292,2727.0
2019-06-21 13:45:00,229.81,229.99,229.81,229.99,2357.0,218.4912,218.6623,218.4912,218.6623,2357.0
2019-06-21 13:50:00,229.99,230.0,229.92,229.98,2005.0,218.6623,218.6718,218.5958,218.6528,2005.0
2019-06-21 13:55:00,229.95,230.07,229.95,229.95,1284.0,218.6243,218.7384,218.6243,218.6243,1284.0
2019-06-21 14:00:00,230.07,230.09,229.81,229.81,2000.0,218.7384,218.7574,218.4912,218.4912,2000.0
2019-06-21 14:05:00,229.79,229.9,229.79,229.82,2380.0,218.4722,218.5768,218.4722,218.5007,2380.0
2019-06-21 14:10:00,229.8,229.84,229.73,229.79,1526.0,218.4817,218.5197,218.4151,218.4722,1526.0
2019-06-21 14:15:00,229.87,229.9,229.82,229.89,3307.0,218.5482,218.5768,218.5007,218.5673,3307.0
2019-06-21 14:20:00,229.86,229.93,229.85,229.86,2101.0,218.5387,218.6053,218.5292,218.5387,2101.0
2019-06-21 14:25:00,229.87,229.94,229.84,229.92,2927.0,218.5482,218.6148,218.5197,218.5958,2927.0
2019-06-21 14:30:00,229.97,230.18,229.97,230.07,1344.0,218.6433,218.843,218.6433,218.7384,1344.0
2019-06-21 14:35:00,230.09,230.11,229.96,229.97,2200.0,218.7574,218.7764,218.6338,218.6433,2200.0
2019-06-21 14:40:00,229.95,230.01,229.87,229.94,2855.0,218.6243,218.6814,218.5482,218.6148,2855.0
2019-06-21 14:45:00,229.98,230.04,229.92,230.03,5482.0,218.6528,218.7099,218.5958,218.7004,5482.0
2019-06-21 14:50:00,230.07,230.12,229.92,229.94,9811.0,218.7384,218.7859,218.5958,218.6148,9811.0
2019-06-21 14:55:00,229.97,229.98,229.76,229.76,2801.0,218.6433,218.6528,218.4437,218.4437,2801.0
2019-06-21 15:00:00,229.67,229.75,229.67,229.75,1200.0,218.3581,218.4342,218.3581,218.4342,1200.0
2019-06-21 15:05:00,229.75,229.95,229.7,229.95,3547.0,218.4342,218.6243,218.3866,218.6243,3547.0
2019-06-21 15:10:00,229.93,230.08,229.88,229.96,4122.0,218.6053,218.7479,218.5578,218.6338,4122.0
2019-06-21 15:15:00,229.91,229.98,229.81,229.98,4380.0,218.5863,218.6528,218.4912,218.6528,4380.0
2019-06-21 15:20:00,229.93,229.93,229.71,229.72,3528.0,218.6053,218.6053,218.3961,218.4056,3528.0
2019-06-21 15:25:00,229.76,229.81,229.72,229.78,3100.0,218.4437,218.4912,218.4056,218.4627,3100.0
2019-06-21 15:30:00,229.78,229.84,229.57,229.64,10411.0,218.4627,218.5197,218.263,218.3296,10411.0
2019-06-21 15:35:00,229.64,229.83,229.59,229.8,14259.0,218.3296,218.5102,218.282,218.4817,14259.0
2019-06-21 15:40:00,229.77,229.94,229.77,229.93,7800.0,218.4532,218.6148,218.4532,218.6053,7800.0
2019-06-21 15:45:00,229.97,230.13,229.93,230.08,10514.0,218.6433,218.7954,218.6053,218.7479,10514.0
2019-06-21 15:50:00,230.05,230.06,229.49,229.56,22945.0,218.7194,218.7289,218.187,218.2535,22945.0
2019-06-21 15:55:00,229.52,229.53,228.58,228.72,106265.0,218.2155,218.225,217.3218,217.4549,106265.0
2019-06-24 09:30:00,228.94,229.36,228.94,229.33,18377.0,217.6641,218.0634,217.6641,218.0348,18377.0
2019-06-24 09:35:00,229.84,229.88,229.4,229.57,7600.0,218.5197,218.5578,218.1014,218.263,7600.0
2019-06-24 09:40:00,229.68,229.82,229.14,229.35,13600.0,218.3676,218.5007,217.8542,218.0539,13600.0
2019-06-24 09:45:00,229.43,229.81,229.32,229.81,5777.0,218.1299,218.4912,218.0253,218.4912,5777.0
2019-06-24 09:50:00,229.87,230.0,229.2,229.21,7027.0,218.5482,218.6718,217.9112,217.9208,7027.0
2019-06-24 09:55:00,229.32,229.32,228.84,228.84,2200.0,218.0253,218.0253,217.569,217.569,2200.0
2019-06-24 10:00:00,228.79,229.35,228.77,229.17,6202.0,217.5214,218.0539,217.5024,217.8827,6202.0
2019-06-24 10:05:00,229.17,229.54,229.17,229.46,6097.0,217.8827,218.2345,217.8827,218.1584,6097.0
2019-06-24 10:10:00,229.53,229.64,229.48,229.59,3100.0,218.225,218.3296,218.1775,218.282,3100.0
2019-06-24 10:15:00,229.51,229.53,228.98,229.13,4610.0,218.206,218.225,217.7021,217.8447,4610.0
2019-06-24 10:20:00,229.19,229.3,228.98,228.98,4008.0,217.9017,218.0063,217.7021,217.7021,4008.0
2019-06-24 10:25:00,228.82,228.95,228.63,228.95,3803.0,217.55,217.6736,217.3693,217.6736,3803.0
2019-06-24 10:30:00,229.06,229.11,228.72,228.79,2973.0,217.7781,217.8257,217.4549,217.5214,2973.0
2019-06-24 10:35:00,228.85,229.0,228.79,228.92,2675.0,217.5785,217.7211,217.5214,217.645,2675.0
2019-06-24 10:40:00,228.93,228.94,228.73,228.93,3430.0,217.6545,217.6641,217.4644,217.6545,3430.0
2019-06-24 10:45:00,229.03,229.16,228.98,229.16,2602.0,217.7496,217.8732,217.7021,217.8732,2602.0
2019-06-24 10:50:00,229.17,229.21,228.82,228.84,2400.0,217.8827,217.9208,217.55,217.569,2400.0
2019-06-24 10:55:00,228.83,229.1,228.81,229.1,1600.0,217.5595,217.8162,217.5405,217.8162,1600.0
2019-06-24 11:00:00,229.01,229.23,228.99,229.23,2514.0,217.7306,217.9398,217.7116,217.9398,2514.0
2019-06-24 11:05:00,229.29,229.36,229.14,229.15,3219.0,217.9968,218.0634,217.8542,217.8637,3219.0
2019-06-24 11:10:00,229.2,229.2,228.93,229.0,4676.0,217.9112,217.9112,217.6545,217.7211,4676.0
2019-06-24 11:15:00,228.99,229.17,228.78,228.8,5655.0,217.7116,217.8827,217.5119,217.5309,5655.0
2019-06-24 11:20:00,228.81,228.82,228.48,228.72,31400.0,217.5405,217.55,217.2267,217.4549,31400.0
2019-06-24 11:25:00,228.99,229.17,228.93,229.12,3325.0,217.7116,217.8827,217.6545,217.8352,3325.0
2019-06-24 11:30:00,229.07,229.08,228.95,229.06,1883.0,217.7876,217.7972,217.6736,217.7781,1883.0
2019-06-24 11:35:00,229.09,229.09,228.93,229.01,1400.0,217.8067,217.8067,217.6545,217.7306,1400.0
2019-06-24 11:40:00,229.0,229.07,228.93,228.97,1430.0,217.7211,217.7876,217.6545,217.6926,1430.0
2019-06-24 11:45:00,228.9,229.09,228.58,229.09,17479.0,217.626,217.8067,217.3218,217.8067,17479.0
2019-06-24 11:50:00,229.15,229.19,229.04,229.13,4671.0,217.8637,217.9017,217.7591,217.8447,4671.0
2019-06-24 11:55:00,229.05,229.11,229.0,229.03,3457.0,217.7686,217.8257,217.7211,217.7496,3457.0
2019-06-24 12:00:00,229.09,229.18,229.01,229.18,2636.0,217.8067,217.8922,217.7306,217.8922,2636.0
2019-06-24 12:05:00,229.14,229.16,229.08,229.1,1579.0,217.8542,217.8732,217.7972,217.8162,1579.0
2019-06-24 12:10:00,229.03,229.39,228.98,229.39,1300.0,217.7496,218.0919,217.7021,218.0919,1300.0
2019-06-24 12:15:00,229.47,229.49,229.36,229.37,1800.0,218.1679,218.187,218.0634,218.0729,1800.0
2019-06-24 12:20:00,229.28,229.28,229.17,229.21,3133.0,217.9873,217.9873,217.8827,217.9208,3133.0
2019-06-24 12:25:00,229.23,229.25,228.83,228.83,4702.0,217.9398,217.9588,217.5595,217.5595,4702.0
2019-06-24 12:30:00,228.89,228.93,228.72,228.82,12649.0,217.6165,217.6545,217.4549,217.55,12649.0
2019-06-24 12:35:00,228.89,229.1,228.89,228.98,4100.0,217.6165,217.8162,217.6165,217.7021,4100.0
2019-06-24 12:40:00,228.95,228.95,228.85,228.87,2900.0,217.6736,217.6736,217.5785,217.5975,2900.0
2019-06-24 12:45:00,228.9,228.96,228.79,228.83,1635.0,217.626,217.6831,217.5214,217.5595,1635.0
2019-06-24 12:50:00,228.83,228.84,228.74,228.78,3401.0,217.5595,217.569,217.4739,217.5119,3401.0
2019-06-24 12:55:00,228.76,228.87,228.7,228.82,1300.0,217.4929,217.5975,217.4359,217.55,1300.0
2019-06-24 13:00:00,228.83,228.83,228.75,228.76,2016.0,217.5595,217.5595,217.4834,217.4929,2016.0
2019-06-24 13:05:00,228.75,228.82,228.71,228.77,1887.0,217.4834,217.55,217.4454,217.5024,1887.0
2019-06-24 13:10:00,228.79,228.8,228.56,228.56,1714.0,217.5214,217.5309,217.3028,217.3028,1714.0
2019-06-24 13:15:00,228.56,228.72,228.53,228.53,2902.0,217.3028,217.4549,217.2742,217.2742,2902.0
2019-06-24 13:20:00,228.57,228.69,228.56,228.64,16569.0,217.3123,217.4264,217.3028,217.3788,16569.0
2019-06-24 13:25:00,228.73,228.79,228.62,228.7,1511.0,217.4644,217.5214,217.3598,217.4359,1511.0
2019-06-24 13:30:00,228.7,228.74,228.69,228.71,1200.0,217.4359,217.4739,217.4264,217.4454,1200.0
2019-06-24 13:35:00,228.79,228.91,228.76,228.88,1640.0,217.5214,217.6355,217.4929,217.607,1640.0
2019-06-24 13:40:00,228.87,228.89,228.75,228.84,2655.0,217.5975,217.6165,217.4834,217.569,2655.0
2019-06-24 13:45:00,228.82,228.88,228.8,228.88,800.0,217.55,217.607,217.5309,217.607,800.0
2019-06-24 13:50:00,228.84,228.84,228.68,228.68,3780.0,217.569,217.569,217.4169,217.4169,3780.0
2019-06-24 13:55:00,228.77,228.85,228.74,228.78,2804.0,217.5024,217.5785,217.4739,217.5119,2804.0
2019-06-24 14:00:00,228.81,228.83,228.75,228.77,3300.0,217.5405,217.5595,217.4834,217.5024,3300.0
2019-06-24 14:05:00,228.73,228.86,228.73,228.84,1600.0,217.4644,217.588,217.4644,217.569,1600.0
2019-06-24 14:10:00,228.86,228.86,228.67,228.72,4216.0,217.588,217.588,217.4074,217.4549,4216.0
2019-06-24 14:15:00,228.72,228.81,228.6,228.6,5475.0,217.4549,217.5405,217.3408,217.3408,5475.0
2019-06-24 14:20:00,228.73,228.73,228.64,228.71,2925.0,217.4644,217.4644,217.3788,217.4454,2925.0
2019-06-24 14:25:00,228.67,228.72,228.58,228.72,53290.0,217.4074,217.4549,217.3218,217.4549,53290.0
2019-06-24 14:30:00,228.73,228.87,228.73,228.84,5992.0,217.4644,217.5975,217.4644,217.569,5992.0
2019-06-24 14:35:00,228.79,228.79,228.68,228.69,2600.0,217.5214,217.5214,217.4169,217.4264,2600.0
2019-06-24 14:40:00,228.69,228.7,228.66,228.7,400.0,217.4264,217.4359,217.3978,217.4359,400.0
2019-06-24 14:45:00,228.77,228.94,228.77,228.93,2274.0,217.5024,217.6641,217.5024,217.6545,2274.0
2019-06-24 14:50:00,228.98,229.05,228.93,228.97,4295.0,217.7021,217.7686,217.6545,217.6926,4295.0
2019-06-24 14:55:00,228.97,229.04,228.9,228.93,6037.0,217.6926,217.7591,217.626,217.6545,6037.0
2019-06-24 15:00:00,229.01,229.03,228.93,229.02,3131.0,217.7306,217.7496,217.6545,217.7401,3131.0
2019-06-24 15:05:00,229.05,229.18,228.91,228.94,6513.0,217.7686,217.8922,217.6355,217.6641,6513.0
2019-06-24 15:10:00,228.94,229.11,228.89,229.01,6120.0,217.6641,217.8257,217.6165,217.7306,6120.0
2019-06-24 15:15:00,229.01,229.04,228.95,229.01,4514.0,217.7306,217.7591,217.6736,217.7306,4514.0
2019-06-24 15:20:00,229.0,229.15,228.94,229.13,19542.0,217.7211,217.8637,217.6641,217.8447,19542.0
2019-06-24 15:25:00,229.12,229.17,229.0,229.03,7946.0,217.8352,217.8827,217.7211,217.7496,7946.0
2019-06-24 15:30:00,229.02,229.07,228.94,229.01,4657.0,217.7401,217.7876,217.6641,217.7306,4657.0
2019-06-24 15:35:00,229.09,229.27,228.98,229.01,8397.0,217.8067,217.9778,217.7021,217.7306,8397.0
2019-06-24 15:40:00,229.02,229.13,228.93,229.05,11772.0,217.7401,217.8447,217.6545,217.7686,11772.0
2019-06-24 15:45:00,229.02,229.07,228.92,228.99,11687.0,217.7401,217.7876,217.645,217.7116,11687.0
2019-06-24 15:50:00,228.94,229.06,228.92,228.99,20144.0,217.6641,217.7781,217.645,217.7116,20144.0
2019-06-24 15:55:00,228.96,229.06,228.77,228.82,35021.0,217.6831,217.7781,217.5024,217.55,35021.0
2019-06-25 09:30:00,229.66,229.95,229.24,229.54,19980.0,218.3486,218.6243,217.9493,218.2345,19980.0
2019-06-25 09:35:00,229.49,229.61,228.53,228.6,6260.0,218.187,218.3011,217.2742,217.3408,6260.0
2019-06-25 09:40:00,228.62,229.45,228.62,229.22,6392.0,217.3598,218.1489,217.3598,217.9303,6392.0
2019-06-25 09:45:00,229.13,229.24,228.91,228.92,6600.0,217.8447,217.9493,217.6355,217.645,6600.0
2019-06-25 09:50:00,228.84,229.24,228.84,228.92,8349.0,217.569,217.9493,217.569,217.645,8349.0
2019-06-25 09:55:00,228.96,229.11,228.55,228.55,6391.0,217.6831,217.8257,217.2933,217.2933,6391.0
2019-06-25 10:00:00,228.64,228.98,228.64,228.81,16800.0,217.3788,217.7021,217.3788,217.5405,16800.0
2019-06-25 10:05:00,228.99,229.22,228.94,229.22,2717.0,217.7116,217.9303,217.6641,217.9303,2717.0
2019-06-25 10:10:00,229.27,229.43,229.04,229.43,17500.0,217.9778,218.1299,217.7591,218.1299,17500.0
2019-06-25 10:15:00,229.31,229.46,229.2,229.24,3508.0,218.0158,218.1584,217.9112,217.9493,3508.0
2019-06-25 10:20:00,229.24,229.46,229.24,229.41,1101.0,217.9493,218.1584,217.9493,218.1109,1101.0
2019-06-25 10:25:00,229.53,229.77,229.53,229.62,5634.0,218.225,218.4532,218.225,218.3106,5634.0
2019-06-25 10:30:00,229.65,229.7,229.44,229.46,4356.0,218.3391,218.3866,218.1394,218.1584,4356.0
2019-06-25 10:35:00,229.49,229.6,229.29,229.29,4700.0,218.187,218.2915,217.9968,217.9968,4700.0
2019-06-25 10:40:00,229.31,229.63,229.26,229.63,40232.0,218.0158,218.3201,217.9683,218.3201,40232.0
2019-06-25 10:45:00,229.68,230.03,229.68,230.03,10082.0,218.3676,218.7004,218.3676,218.7004,10082.0
2019-06-25 10:50:00,230.03,230.08,229.74,229.8,27108.0,218.7004,218.7479,218.4246,218.4817,27108.0
2019-06-25 10:55:00,229.79,230.04,229.66,229.97,9050.0,218.4722,218.7099,218.3486,218.6433,9050.0
2019-06-25 11:00:00,229.94,229.96,229.7,229.8,11210.0,218.6148,218.6338,218.3866,218.4817,11210.0
2019-06-25 11:05:00,229.84,230.0,229.74,230.0,9375.0,218.5197,218.6718,218.4246,218.6718,9375.0
2019-06-25 11:10:00,230.0,230.0,229.67,229.76,4007.0,218.6718,218.6718,218.3581,218.4437,4007.0
2019-06-25 11:15:00,229.82,230.05,229.8,230.02,3700.0,218.5007,218.7194,218.4817,218.6909,3700.0
2019-06-25 11:20:00,230.04,230.09,229.95,229.99,10544.0,218.7099,218.7574,218.6243,218.6623,10544.0
2019-06-25 11:25:00,230.02,230.07,229.9,229.95,2349.0,218.6909,218.7384,218.5768,218.6243,2349.0
2019-06-25 11:30:00,229.98,230.11,229.95,230.04,23453.0,218.6528,218.7764,218.6243,218.7099,23453.0
2019-06-25 11:35:00,230.13,230.42,230.11,230.22,5761.0,218.7954,219.0712,218.7764,218.881,5761.0
2019-06-25 11:40:00,230.3,230.32,230.02,230.15,15560.0,218.9571,218.9761,218.6909,218.8145,15560.0
2019-06-25 11:45:00,230.14,230.31,230.03,230.31,4514.0,218.8049,218.9666,218.7004,218.9666,4514.0
2019-06-25 11:50:00,230.27,230.3,230.22,230.27,3200.0,218.9285,218.9571,218.881,218.9285,3200.0
2019-06-25 11:55:00,230.24,230.7,230.24,230.53,6794.0,218.9,219.3374,218.9,219.1757,6794.0
2019-06-25 12:00:00,230.52,230.62,230.49,230.52,2803.0,219.1662,219.2613,219.1377,219.1662,2803.0
2019-06-25 12:05:00,230.52,230.56,230.32,230.33,9201.0,219.1662,219.2043,218.9761,218.9856,9201.0
2019-06-25 12:10:00,230.33,230.4,230.25,230.25,6800.0,218.9856,219.0521,218.9095,218.9095,6800.0
2019-06-25 12:15:00,230.21,230.23,229.91,230.06,4536.0,218.8715,218.8905,218.5863,218.7289,4536.0
2019-06-25 12:20:00,230.05,230.14,229.92,230.14,1657.0,218.7194,218.8049,218.5958,218.8049,1657.0
2019-06-25 12:25:00,230.19,230.25,230.03,230.04,1795.0,218.8525,218.9095,218.7004,218.7099,1795.0
2019-06-25 12:30:00,230.08,230.13,229.83,229.83,4500.0,218.7479,218.7954,218.5102,218.5102,4500.0
2019-06-25 12:35:00,229.82,229.88,229.6,229.75,7865.0,218.5007,218.5578,218.2915,218.4342,7865.0
2019-06-25 12:40:00,229.71,229.82,229.64,229.82,12948.0,218.3961,218.5007,218.3296,218.5007,12948.0
2019-06-25 12:45:00,229.8,229.98,229.69,229.98,9100.0,218.4817,218.6528,218.3771,218.6528,9100.0
2019-06-25 12:50:00,229.98,229.98,229.8,229.88,2046.0,218.6528,218.6528,218.4817,218.5578,2046.0
2019-06-25 12:55:00,229.91,229.92,229.79,229.79,1900.0,218.5863,218.5958,218.4722,218.4722,1900.0
2019-06-25 13:00:00,229.73,229.8,229.18,229.24,16231.0,218.4151,218.4817,217.8922,217.9493,16231.0
2019-06-25 13:05:00,229.2,229.23,229.01,229.22,11543.0,217.9112,217.9398,217.7306,217.9303,11543.0
2019-06-25 13:10:00,229.25,229.27,229.1,229.15,1800.0,217.9588,217.9778,217.8162,217.8637,1800.0
2019-06-25 13:15:00,229.15,229.26,229.08,229.24,6310.0,217.8637,217.9683,217.7972,217.9493,6310.0
2019-06-25 13:20:00,229.26,229.3,229.1,229.24,2705.0,217.9683,218.0063,217.8162,217.9493,2705.0
2019-06-25 13:25:00,229.16,229.26,229.09,229.19,3356.0,217.8732,217.9683,217.8067,217.9017,3356.0
2019-06-25 13:30:00,229.11,229.48,229.1,229.38,3364.0,217.8257,218.1775,217.8162,218.0824,3364.0
2019-06-25 13:35:00,229.48,229.69,229.44,229.65,2700.0,218.1775,218.3771,218.1394,218.3391,2700.0
2019-06-25 13:40:00,229.64,229.78,229.62,229.63,4005.0,218.3296,218.4627,218.3106,218.3201,4005.0
2019-06-25 13:45:00,229.58,229.75,229.58,229.69,4210.0,218.2725,218.4342,218.2725,218.3771,4210.0
2019-06-25 13:50:00,229.68,229.69,229.37,229.37,2423.0,218.3676,218.3771,218.0729,218.0729,2423.0
2019-06-25 13:55:00,229.35,229.44,229.09,229.18,3192.0,218.0539,218.1394,217.8067,217.8922,3192.0
2019-06-25 14:00:00,229.19,229.23,229.01,229.06,3485.0,217.9017,217.9398,217.7306,217.7781,3485.0
2019-06-25 14:05:00,229.06,229.28,229.04,229.22,7272.0,217.7781,217.9873,217.7591,217.9303,7272.0
2019-06-25 14:10:00,229.17,229.28,228.99,229.25,4400.0,217.8827,217.9873,217.7116,217.9588,4400.0
2019-06-25 14:15:00,229.29,229.44,229.22,229.43,3950.0,217.9968,218.1394,217.9303,218.1299,3950.0
2019-06-25 14:20:00,229.32,229.35,229.05,229.22,6201.0,218.0253,218.0539,217.7686,217.9303,6201.0
2019-06-25 14:25:00,229.21,229.22,229.08,229.17,3649.0,217.9208,217.9303,217.7972,217.8827,3649.0
2019-06-25 14:30:00,229.15,229.21,229.06,229.08,4084.0,217.8637,217.9208,217.7781,217.7972,4084.0
2019-06-25 14:35:00,229.06,229.07,228.76,228.92,5915.0,217.7781,217.7876,217.4929,217.645,5915.0
2019-06-25 14:40:00,228.98,229.05,228.89,228.99,5759.0,217.7021,217.7686,217.6165,217.7116,5759.0
2019-06-25 14:45:00,229.0,229.1,228.94,229.08,5587.0,217.7211,217.8162,217.6641,217.7972,5587.0
2019-06-25 14:50:00,229.08,229.08,228.73,228.9,9861.0,217.7972,217.7972,217.4644,217.626,9861.0
2019-06-25 14:55:00,228.84,229.1,228.83,228.96,4657.0,217.569,217.8162,217.5595,217.6831,4657.0
2019-06-25 15:00:00,229.0,229.08,228.91,228.96,3792.0,217.7211,217.7972,217.6355,217.6831,3792.0
2019-06-25 15:05:00,228.99,229.11,228.92,228.98,4428.0,217.7116,217.8257,217.645,217.7021,4428.0
2019-06-25 15:10:00,229.0,229.01,228.73,228.73,4766.0,217.7211,217.7306,217.4644,217.4644,4766.0
2019-06-25 15:15:00,228.74,228.87,228.74,228.83,3227.0,217.4739,217.5975,217.4739,217.5595,3227.0
2019-06-25 15:20:00,228.86,229.03,228.75,228.77,45644.0,217.588,217.7496,217.4834,217.5024,45644.0
2019-06-25 15:25:00,228.74,228.77,228.46,228.54,6738.0,217.4739,217.5024,217.2077,217.2838,6738.0
2019-06-25 15:30:00,228.58,228.61,228.32,228.4,8541.0,217.3218,217.3503,217.0746,217.1506,8541.0
2019-06-25 15:35:00,228.39,228.77,228.38,228.6,25129.0,217.1411,217.5024,217.1316,217.3408,25129.0
2019-06-25 15:40:00,228.62,228.65,228.33,228.36,9775.0,217.3598,217.3883,217.0841,217.1126,9775.0
2019-06-25 15:45:00,228.33,228.67,228.23,228.49,16065.0,217.0841,217.4074,216.989,217.2362,16065.0
2019-06-25 15:50:00,228.49,228.62,228.35,228.45,20828.0,217.2362,217.3598,217.1031,217.1982,20828.0
2019-06-25 15:55:00,228.42,228.54,227.89,227.98,65724.0,217.1697,217.2838,216.6658,216.7513,65724.0
2019-06-26 09:30:00,228.55,229.22,227.94,227.94,17922.0,217.2933,217.9303,216.7133,216.7133,17922.0
2019-06-26 09:35:00,228.1,228.2,227.28,227.44,4400.0,216.8654,216.9605,216.0858,216.2379,4400.0
2019-06-26 09:40:00,227.34,227.5,226.86,226.92,3928.0,216.1429,216.295,215.6865,215.7435,3928.0
2019-06-26 09:45:00,226.93,227.15,226.78,226.87,5268.0,215.7531,215.9622,215.6104,215.696,5268.0
2019-06-26 09:50:00,226.64,226.64,226.38,226.38,700.0,215.4773,215.4773,215.2301,215.2301,700.0
2019-06-26 09:55:00,226.21,226.32,225.74,225.77,3860.0,215.0685,215.1731,214.6217,214.6502,3860.0
2019-06-26 10:00:00,225.88,225.91,225.4,225.83,9566.0,214.7548,214.7833,214.2984,214.7072,9566.0
2019-06-26 10:05:00,225.88,226.18,225.77,225.86,13452.0,214.7548,215.04,214.6502,214.7358,13452.0
2019-06-26 10:10:00,226.0,226.0,225.78,225.9,9173.0,214.8689,214.8689,214.6597,214.7738,9173.0
2019-06-26 10:15:00,225.87,225.93,225.73,225.73,3994.0,214.7453,214.8023,214.6122,214.6122,3994.0
2019-06-26 10:20:00,225.73,225.75,225.42,225.71,4901.0,214.6122,214.6312,214.3174,214.5931,4901.0
2019-06-26 10:25:00,225.43,225.9,225.38,225.84,6086.0,214.3269,214.7738,214.2794,214.7167,6086.0
2019-06-26 10:30:00,225.81,226.09,225.75,226.06,6888.0,214.6882,214.9544,214.6312,214.9259,6888.0
2019-06-26 10:35:00,226.07,226.13,225.94,226.13,4633.0,214.9354,214.9925,214.8118,214.9925,4633.0
2019-06-26 10:40:00,226.14,226.19,225.97,225.97,2498.0,215.002,215.0495,214.8403,214.8403,2498.0
2019-06-26 10:45:00,225.84,226.31,225.74,226.31,2400.0,214.7167,215.1636,214.6217,215.1636,2400.0
2019-06-26 10:50:00,226.37,226.37,226.21,226.26,2594.0,215.2206,215.2206,215.0685,215.116,2594.0
2019-06-26 10:55:00,226.22,226.24,226.04,226.24,7342.0,215.078,215.097,214.9069,215.097,7342.0
2019-06-26 11:00:00,226.24,226.48,226.14,226.46,14459.0,215.097,215.3252,215.002,215.3062,14459.0
2019-06-26 11:05:00,226.43,226.51,226.25,226.43,24491.0,215.2777,215.3537,215.1065,215.2777,24491.0
2019-06-26 11:10:00,226.3,226.42,226.05,226.13,13554.0,215.1541,215.2682,214.9164,214.9925,13554.0
2019-06-26 11:15:00,226.11,226.14,225.94,226.01,6884.0,214.9734,215.002,214.8118,214.8784,6884.0
2019-06-26 11:20:00,225.95,226.26,225.94,226.21,6923.0,214.8213,215.116,214.8118,215.0685,6923.0
2019-06-26 11:25:00,226.28,226.41,226.15,226.41,10057.0,215.1351,215.2587,215.0115,215.2587,10057.0
2019-06-26 11:30:00,226.41,226.46,226.12,226.2,3775.0,215.2587,215.3062,214.9829,215.059,3775.0
2019-06-26 11:35:00,226.27,226.29,225.88,225.89,5700.0,215.1256,215.1446,214.7548,214.7643,5700.0
2019-06-26 11:40:00,225.92,226.39,225.91,226.21,6507.0,214.7928,215.2396,214.7833,215.0685,6507.0
2019-06-26 11:45:00,226.1,226.28,226.0,226.09,6035.0,214.9639,215.1351,214.8689,214.9544,6035.0
2019-06-26 11:50:00,226.08,226.1,225.85,226.03,4105.0,214.9449,214.9639,214.7262,214.8974,4105.0
2019-06-26 11:55:00,225.96,226.4,225.96,226.4,3028.0,214.8308,215.2492,214.8308,215.2492,3028.0
2019-06-26 12:00:00,226.44,226.53,226.29,226.31,2293.0,215.2872,215.3728,215.1446,215.1636,2293.0
2019-06-26 12:05:00,226.28,226.39,226.24,226.39,4655.0,215.1351,215.2396,215.097,215.2396,4655.0
2019-06-26 12:10:00,226.35,226.62,226.35,226.54,8839.0,215.2016,215.4583,215.2016,215.3823,8839.0
2019-06-26 12:15:00,226.58,226.62,226.45,226.61,17092.0,215.4203,215.4583,215.2967,215.4488,17092.0
2019-06-26 12:20:00,226.61,226.76,226.33,226.34,39024.0,215.4488,215.5914,215.1826,215.1921,39024.0
2019-06-26 12:25:00,226.36,226.49,226.3,226.48,3510.0,215.2111,215.3347,215.1541,215.3252,3510.0
2019-06-26 12:30:00,226.53,226.58,226.45,226.48,2745.0,215.3728,215.4203,215.2967,215.3252,2745.0
2019-06-26 12:35:00,226.42,226.65,226.39,226.6,3362.0,215.2682,215.4868,215.2396,215.4393,3362.0
2019-06-26 12:40:00,226.59,226.67,226.58,226.66,1224.0,215.4298,215.5059,215.4203,215.4963,1224.0
2019-06-26 12:45:00,226.64,226.7,226.62,226.64,4100.0,215.4773,215.5344,215.4583,215.4773,4100.0
2019-06-26 12:50:00,226.64,226.64,226.46,226.55,1413.0,215.4773,215.4773,215.3062,215.3918,1413.0
2019-06-26 12:55:00,226.56,226.74,226.56,226.67,2887.0,215.4013,215.5724,215.4013,215.5059,2887.0
2019-06-26 13:00:00,226.55,226.57,226.44,226.56,1731.0,215.3918,215.4108,215.2872,215.4013,1731.0
2019-06-26 13:05:00,226.48,226.48,226.24,226.24,3015.0,215.3252,215.3252,215.097,215.097,3015.0
2019-06-26 13:10:00,226.23,226.38,226.2,226.32,5206.0,215.0875,215.2301,215.059,215.1731,5206.0
2019-06-26 13:15:00,226.42,226.69,226.42,226.54,900.0,215.2682,215.5249,215.2682,215.3823,900.0
2019-06-26 13:20:00,226.6,226.65,226.32,226.33,5209.0,215.4393,215.4868,215.1731,215.1826,5209.0
2019-06-26 13:25:00,226.18,226.18,225.85,225.85,3500.0,215.04,215.04,214.7262,214.7262,3500.0
2019-06-26 13:30:00,225.94,225.94,225.8,225.86,1559.0,214.8118,214.8118,214.6787,214.7358,1559.0
2019-06-26 13:35:00,225.9,226.01,225.83,226.01,1330.0,214.7738,214.8784,214.7072,214.8784,1330.0
2019-06-26 13:40:00,226.01,226.01,225.73,225.77,1300.0,214.8784,214.8784,214.6122,214.6502,1300.0
2019-06-26 13:45:00,225.83,225.83,225.54,225.75,2426.0,214.7072,214.7072,214.4315,214.6312,2426.0
2019-06-26 13:50:00,225.75,225.75,225.57,225.64,1977.0,214.6312,214.6312,214.46,214.5266,1977.0
2019-06-26 13:55:00,225.67,225.74,225.61,225.61,1398.0,214.5551,214.6217,214.4981,214.4981,1398.0
2019-06-26 14:00:00,225.68,225.86,225.67,225.67,3548.0,214.5646,214.7358,214.5551,214.5551,3548.0
2019-06-26 14:05:00,225.74,226.01,225.7,226.01,5182.0,214.6217,214.8784,214.5836,214.8784,5182.0
2019-06-26 14:10:00,226.09,226.12,226.02,226.07,6496.0,214.9544,214.9829,214.8879,214.9354,6496.0
2019-06-26 14:15:00,226.12,226.24,225.94,225.98,5195.0,214.9829,215.097,214.8118,214.8498,5195.0
2019-06-26 14:20:00,226.02,226.05,225.85,225.9,6900.0,214.8879,214.9164,214.7262,214.7738,6900.0
2019-06-26 14:25:00,225.9,225.9,225.66,225.88,5590.0,214.7738,214.7738,214.5456,214.7548,5590.0
2019-06-26 14:30:00,225.85,225.88,225.79,225.86,2500.0,214.7262,214.7548,214.6692,214.7358,2500.0
2019-06-26 14:35:00,225.86,225.92,225.74,225.92,2503.0,214.7358,214.7928,214.6217,214.7928,2503.0
2019-06-26 14:40:00,225.96,226.0,225.82,225.94,4304.0,214.8308,214.8689,214.6977,214.8118,4304.0
2019-06-26 14:45:00,225.94,226.08,225.94,226.0,2831.0,214.8118,214.9449,214.8118,214.8689,2831.0
2019-06-26 14:50:00,225.99,226.04,225.82,225.91,3746.0,214.8593,214.9069,214.6977,214.7833,3746.0
2019-06-26 14:55:00,225.96,226.15,225.94,226.13,3923.0,214.8308,215.0115,214.8118,214.9925,3923.0
2019-06-26 15:00:00,226.17,226.38,226.17,226.37,4778.0,215.0305,215.2301,215.0305,215.2206,4778.0
2019-06-26 15:05:00,226.41,226.42,226.28,226.38,3500.0,215.2587,215.2682,215.1351,215.2301,3500.0
2019-06-26 15:10:00,226.31,226.34,226.17,226.29,3447.0,215.1636,215.1921,215.0305,215.1446,3447.0
2019-06-26 15:15:00,226.32,226.32,226.08,226.22,2737.0,215.1731,215.1731,214.9449,215.078,2737.0
2019-06-26 15:20:00,226.17,226.29,226.14,226.29,3776.0,215.0305,215.1446,215.002,215.1446,3776.0
2019-06-26 15:25:00,226.28,226.42,226.25,226.39,7084.0,215.1351,215.2682,215.1065,215.2396,7084.0
2019-06-26 15:30:00,226.38,226.46,226.28,226.39,5248.0,215.2301,215.3062,215.1351,215.2396,5248.0
2019-06-26 15:35:00,226.38,226.64,226.38,226.58,13018.0,215.2301,215.4773,215.2301,215.4203,13018.0
2019-06-26 15:40:00,226.59,226.69,226.51,226.52,13779.0,215.4298,215.5249,215.3537,215.3632,13779.0
2019-06-26 15:45:00,226.55,226.63,226.46,226.55,23232.0,215.3918,215.4678,215.3062,215.3918,23232.0
2019-06-26 15:50:00,226.61,226.7,226.55,226.58,30409.0,215.4488,215.5344,215.3918,215.4203,30409.0
2019-06-26 15:55:00,226.62,226.66,226.21,226.33,37692.0,215.4583,215.4963,215.0685,215.1826,37692.0
2019-06-27 09:30:00,226.93,227.81,225.68,226.72,17727.0,215.7531,216.5897,214.5646,215.5534,17727.0
2019-06-27 09:35:00,226.9,226.9,226.15,226.3,4360.0,215.7245,215.7245,215.0115,215.1541,4360.0
2019-06-27 09:40:00,226.19,226.68,225.93,226.67,4460.0,215.0495,215.5154,214.8023,215.5059,4460.0
2019-06-27 09:45:00,226.69,226.97,226.33,226.33,7000.0,215.5249,215.7911,215.1826,215.1826,7000.0
2019-06-27 09:50:00,226.55,226.65,226.16,226.16,4842.0,215.3918,215.4868,215.021,215.021,4842.0
2019-06-27 09:55:00,226.43,226.87,226.33,226.59,5462.0,215.2777,215.696,215.1826,215.4298,5462.0
2019-06-27 10:00:00,226.68,226.99,226.6,226.71,7184.0,215.5154,215.8101,215.4393,215.5439,7184.0
2019-06-27 10:05:00,226.71,226.77,226.36,226.46,5900.0,215.5439,215.6009,215.2111,215.3062,5900.0
2019-06-27 10:10:00,226.5,226.53,226.15,226.33,8300.0,215.3442,215.3728,215.0115,215.1826,8300.0
2019-06-27 10:15:00,226.39,226.56,226.31,226.56,4830.0,215.2396,215.4013,215.1636,215.4013,4830.0
2019-06-27 10:20:00,226.58,226.58,226.17,226.17,2369.0,215.4203,215.4203,215.0305,215.0305,2369.0
2019-06-27 10:25:00,226.18,226.3,226.18,226.19,1400.0,215.04,215.1541,215.04,215.0495,1400.0
2019-06-27 10:30:00,226.32,226.52,226.23,226.32,3600.0,215.1731,215.3632,215.0875,215.1731,3600.0
2019-06-27 10:35:00,226.26,226.46,226.26,226.45,2000.0,215.116,215.3062,215.116,215.2967,2000.0
2019-06-27 10:40:00,226.47,226.48,226.21,226.22,2300.0,215.3157,215.3252,215.0685,215.078,2300.0
2019-06-27 10:45:00,226.31,226.53,226.31,226.34,6803.0,215.1636,215.3728,215.1636,215.1921,6803.0
2019-06-27 10:50:00,226.37,226.38,226.23,226.26,1600.0,215.2206,215.2301,215.0875,215.116,1600.0
2019-06-27 10:55:00,226.17,226.35,226.16,226.24,1100.0,215.0305,215.2016,215.021,215.097,1100.0
2019-06-27 11:00:00,226.35,226.35,226.1,226.17,3450.0,215.2016,215.2016,214.9639,215.0305,3450.0
2019-06-27 11:05:00,226.21,226.43,226.21,226.33,6624.0,215.0685,215.2777,215.0685,215.1826,6624.0
2019-06-27 11:10:00,226.32,226.45,226.15,226.15,5437.0,215.1731,215.2967,215.0115,215.0115,5437.0
2019-06-27 11:15:00,226.18,226.53,226.06,226.25,10204.0,215.04,215.3728,214.9259,215.1065,10204.0
2019-06-27 11:20:00,226.3,226.42,226.15,226.16,4220.0,215.1541,215.2682,215.0115,215.021,4220.0
2019-06-27 11:25:00,226.16,226.25,226.1,226.14,3600.0,215.021,215.1065,214.9639,215.002,3600.0
2019-06-27 11:30:00,226.14,226.27,226.04,226.27,4566.0,215.002,215.1256,214.9069,215.1256,4566.0
2019-06-27 11:35:00,226.27,226.37,226.11,226.31,3100.0,215.1256,215.2206,214.9734,215.1636,3100.0
2019-06-27 11:40:00,226.31,226.34,226.19,226.29,4716.0,215.1636,215.1921,215.0495,215.1446,4716.0
2019-06-27 11:45:00,226.21,226.21,225.9,226.07,2646.0,215.0685,215.0685,214.7738,214.9354,2646.0
2019-06-27 11:50:00,226.14,226.16,226.05,226.05,1900.0,215.002,215.021,214.9164,214.9164,1900.0
2019-06-27 11:55:00,226.07,226.22,226.05,226.2,3349.0,214.9354,215.078,214.9164,215.059,3349.0
2019-06-27 12:00:00,226.3,226.45,226.28,226.45,3274.0,215.1541,215.2967,215.1351,215.2967,3274.0
2019-06-27 12:05:00,226.45,226.61,226.45,226.56,6538.0,215.2967,215.4488,215.2967,215.4013,6538.0
2019-06-27 12:10:00,226.56,226.66,226.55,226.6,4787.0,215.4013,215.4963,215.3918,215.4393,4787.0
2019-06-27 12:15:00,226.61,226.72,226.56,226.62,2400.0,215.4488,215.5534,215.4013,215.4583,2400.0
2019-06-27 12:20:00,226.69,226.86,226.66,226.86,1800.0,215.5249,215.6865,215.4963,215.6865,1800.0
2019-06-27 12:25:00,226.94,227.05,226.94,226.98,2400.0,215.7626,215.8671,215.7626,215.8006,2400.0
2019-06-27 12:30:00,226.99,227.25,226.99,227.04,48696.0,215.8101,216.0573,215.8101,215.8576,48696.0
2019-06-27 12:35:00,227.08,227.17,227.0,227.0,3700.0,215.8957,215.9812,215.8196,215.8196,3700.0
2019-06-27 12:40:00,226.99,227.08,226.96,227.01,3200.0,215.8101,215.8957,215.7816,215.8291,3200.0
2019-06-27 12:45:00,227.05,227.36,226.99,227.35,26318.0,215.8671,216.1619,215.8101,216.1524,26318.0
2019-06-27 12:50:00,227.31,227.4,227.24,227.24,3440.0,216.1143,216.1999,216.0478,216.0478,3440.0
2019-06-27 12:55:00,227.21,227.3,227.21,227.3,1500.0,216.0193,216.1048,216.0193,216.1048,1500.0
2019-06-27 13:00:00,227.27,227.43,227.26,227.31,3200.0,216.0763,216.2284,216.0668,216.1143,3200.0
2019-06-27 13:05:00,227.28,227.3,227.13,227.2,2955.0,216.0858,216.1048,215.9432,216.0098,2955.0
2019-06-27 13:10:00,227.17,227.23,227.07,227.22,2100.0,215.9812,216.0383,215.8862,216.0288,2100.0
2019-06-27 13:15:00,227.22,227.27,227.15,227.15,1940.0,216.0288,216.0763,215.9622,215.9622,1940.0
2019-06-27 13:20:00,227.14,227.32,227.13,227.2,4300.0,215.9527,216.1238,215.9432,216.0098,4300.0
2019-06-27 13:25:00,227.22,227.3,227.2,227.28,1000.0,216.0288,216.1048,216.0098,216.0858,1000.0
2019-06-27 13:30:00,227.29,227.29,227.2,227.29,2800.0,216.0953,216.0953,216.0098,216.0953,2800.0
2019-06-27 13:35:00,227.35,227.36,227.27,227.27,4400.0,216.1524,216.1619,216.0763,216.0763,4400.0
2019-06-27 13:40:00,227.28,227.32,227.27,227.27,1594.0,216.0858,216.1238,216.0763,216.0763,1594.0
2019-06-27 13:45:00,227.23,227.26,227.16,227.16,1900.0,216.0383,216.0668,215.9717,215.9717,1900.0
2019-06-27 13:50:00,227.16,227.2,227.12,227.2,1000.0,215.9717,216.0098,215.9337,216.0098,1000.0
2019-06-27 13:55:00,227.19,227.19,227.09,227.19,1606.0,216.0002,216.0002,215.9052,216.0002,1606.0
2019-06-27 14:00:00,227.13,227.24,227.09,227.09,3705.0,215.9432,216.0478,215.9052,215.9052,3705.0
2019-06-27 14:05:00,227.03,227.18,227.03,227.13,2300.0,215.8481,215.9907,215.8481,215.9432,2300.0
2019-06-27 14:10:00,227.21,227.25,227.12,227.12,4297.0,216.0193,216.0573,215.9337,215.9337,4297.0
2019-06-27 14:15:00,227.03,227.2,226.99,227.12,2384.0,215.8481,216.0098,215.8101,215.9337,2384.0
2019-06-27 14:20:00,227.15,227.15,226.91,226.95,2570.0,215.9622,215.9622,215.734,215.7721,2570.0
2019-06-27 14:25:00,227.03,227.21,227.03,227.08,2600.0,215.8481,216.0193,215.8481,215.8957,2600.0
2019-06-27 14:30:00,227.21,227.21,227.15,227.15,10800.0,216.0193,216.0193,215.9622,215.9622,10800.0
2019-06-27 14:35:00,227.04,227.19,227.04,227.19,1200.0,215.8576,216.0002,215.8576,216.0002,1200.0
2019-06-27 14:40:00,227.23,227.23,227.0,227.09,11707.0,216.0383,216.0383,215.8196,215.9052,11707.0
2019-06-27 14:45:00,226.98,227.05,226.98,227.03,650.0,215.8006,215.8671,215.8006,215.8481,650.0
2019-06-27 14:50:00,227.13,227.2,227.13,227.17,900.0,215.9432,216.0098,215.9432,215.9812,900.0
2019-06-27 14:55:00,227.21,227.26,227.18,227.21,12051.0,216.0193,216.0668,215.9907,216.0193,12051.0
2019-06-27 15:00:00,227.25,227.27,227.01,227.01,5300.0,216.0573,216.0763,215.8291,215.8291,5300.0
2019-06-27 15:05:00,227.0,227.14,226.97,227.14,3538.0,215.8196,215.9527,215.7911,215.9527,3538.0
2019-06-27 15:10:00,227.1,227.18,227.06,227.18,4400.0,215.9147,215.9907,215.8766,215.9907,4400.0
2019-06-27 15:15:00,227.09,227.09,226.82,226.82,2626.0,215.9052,215.9052,215.6485,215.6485,2626.0
2019-06-27 15:20:00,226.77,226.81,226.77,226.8,700.0,215.6009,215.639,215.6009,215.6295,700.0
2019-06-27 15:25:00,226.82,227.0,226.76,226.99,3259.0,215.6485,215.8196,215.5914,215.8101,3259.0
2019-06-27 15:30:00,226.94,227.13,226.91,227.09,4305.0,215.7626,215.9432,215.734,215.9052,4305.0
2019-06-27 15:35:00,227.07,227.32,227.06,227.27,10523.0,215.8862,216.1238,215.8766,216.0763,10523.0
2019-06-27 15:40:00,227.33,227.43,227.16,227.16,6259.0,216.1333,216.2284,215.9717,215.9717,6259.0
2019-06-27 15:45:00,227.16,227.35,227.02,227.03,11235.0,215.9717,216.1524,215.8386,215.8481,11235.0
2019-06-27 15:50:00,227.04,227.2,226.92,226.95,11847.0,215.8576,216.0098,215.7435,215.7721,11847.0
2019-06-27 15:55:00,227.04,227.25,226.91,226.93,24212.0,215.8576,216.0573,215.734,215.7531,24212.0
2019-06-28 09:30:00,227.89,228.57,227.71,228.41,14882.0,216.6658,217.3123,216.4946,217.1602,14882.0
2019-06-28 09:35:00,228.42,228.5,227.61,227.95,7179.0,217.1697,217.2457,216.3996,216.7228,7179.0
2019-06-28 09:40:00,227.57,227.57,227.07,227.49,4400.0,216.3615,216.3615,215.8862,216.2855,4400.0
2019-06-28 09:45:00,227.43,227.6,227.19,227.19,3602.0,216.2284,216.3901,216.0002,216.0002,3602.0
2019-06-28 09:50:00,227.34,227.68,227.33,227.33,1700.0,216.1429,216.4661,216.1333,216.1333,1700.0
2019-06-28 09:55:00,227.5,227.92,227.44,227.92,3138.0,216.295,216.6943,216.2379,216.6943,3138.0
2019-06-28 10:00:00,227.95,228.18,227.49,227.55,5116.0,216.7228,216.9415,216.2855,216.3425,5116.0
2019-06-28 10:05:00,227.62,228.13,227.55,228.13,3830.0,216.4091,216.8939,216.3425,216.8939,3830.0
2019-06-28 10:10:00,228.1,228.33,228.03,228.09,4606.0,216.8654,217.0841,216.7989,216.8559,4606.0
2019-06-28 10:15:00,228.08,228.44,228.07,228.34,6234.0,216.8464,217.1887,216.8369,217.0936,6234.0
2019-06-28 10:20:00,228.31,228.68,228.31,228.47,8949.0,217.0651,217.4169,217.0651,217.2172,8949.0
2019-06-28 10:25:00,228.47,228.66,228.38,228.59,4800.0,217.2172,217.3978,217.1316,217.3313,4800.0
2019-06-28 10:30:00,228.55,228.55,228.4,228.42,4407.0,217.2933,217.2933,217.1506,217.1697,4407.0
2019-06-28 10:35:00,228.43,228.62,228.39,228.54,4900.0,217.1792,217.3598,217.1411,217.2838,4900.0
2019-06-28 10:40:00,228.6,228.8,228.55,228.65,2900.0,217.3408,217.5309,217.2933,217.3883,2900.0
2019-06-28 10:45:00,228.67,228.86,228.58,228.59,6527.0,217.4074,217.588,217.3218,217.3313,6527.0
2019-06-28 10:50:00,228.6,228.64,228.5,228.53,2781.0,217.3408,217.3788,217.2457,217.2742,2781.0
2019-06-28 10:55:00,228.6,228.92,228.6,228.92,2576.0,217.3408,217.645,217.3408,217.645,2576.0
2019-06-28 11:00:00,228.94,228.97,228.78,228.78,3856.0,217.6641,217.6926,217.5119,217.5119,3856.0
2019-06-28 11:05:00,228.75,228.81,228.64,228.64,3952.0,217.4834,217.5405,217.3788,217.3788,3952.0
2019-06-28 11:10:00,228.62,228.72,228.57,228.59,2900.0,217.3598,217.4549,217.3123,217.3313,2900.0
2019-06-28 11:15:00,228.64,228.74,228.62,228.65,3200.0,217.3788,217.4739,217.3598,217.3883,3200.0
2019-06-28 11:20:00,228.66,228.67,228.38,228.4,2623.0,217.3978,217.4074,217.1316,217.1506,2623.0
2019-06-28 11:25:00,228.35,228.62,228.35,228.47,3501.0,217.1031,217.3598,217.1031,217.2172,3501.0
2019-06-28 11:30:00,228.47,228.57,228.35,228.45,4400.0,217.2172,217.3123,217.1031,217.1982,4400.0
2019-06-28 11:35:00,228.45,228.51,228.37,228.37,1400.0,217.1982,217.2552,217.1221,217.1221,1400.0
2019-06-28 11:40:00,228.34,228.34,228.14,228.16,2363.0,217.0936,217.0936,216.9035,216.9225,2363.0
2019-06-28 11:45:00,228.23,228.29,228.11,228.11,2400.0,216.989,217.0461,216.8749,216.8749,2400.0
2019-06-28 11:50:00,228.1,228.21,227.87,227.94,6534.0,216.8654,216.97,216.6468,216.7133,6534.0
2019-06-28 11:55:00,227.99,228.02,227.63,227.73,9041.0,216.7608,216.7894,216.4186,216.5136,9041.0
2019-06-28 12:00:00,227.72,228.23,227.66,228.13,5120.0,216.5041,216.989,216.4471,216.8939,5120.0
2019-06-28 12:05:00,228.11,228.23,228.06,228.17,4000.0,216.8749,216.989,216.8274,216.932,4000.0
2019-06-28 12:10:00,228.24,228.34,228.17,228.26,2400.0,216.9985,217.0936,216.932,217.0175,2400.0
2019-06-28 12:15:00,228.26,228.35,228.17,228.35,3910.0,217.0175,217.1031,216.932,217.1031,3910.0
2019-06-28 12:20:00,228.34,228.51,228.18,228.44,7210.0,217.0936,217.2552,216.9415,217.1887,7210.0
2019-06-28 12:25:00,228.49,228.66,228.48,228.61,6518.0,217.2362,217.3978,217.2267,217.3503,6518.0
2019-06-28 12:30:00,228.53,228.79,228.52,228.79,3965.0,217.2742,217.5214,217.2647,217.5214,3965.0
2019-06-28 12:35:00,228.7,228.78,228.62,228.78,3402.0,217.4359,217.5119,217.3598,217.5119,3402.0
2019-06-28 12:40:00,228.7,229.01,228.67,228.96,4429.0,217.4359,217.7306,217.4074,217.6831,4429.0
2019-06-28 12:45:00,228.88,229.44,228.87,229.38,7689.0,217.607,218.1394,217.5975,218.0824,7689.0
2019-06-28 12:50:00,229.34,229.38,229.09,229.11,5617.0,218.0444,218.0824,217.8067,217.8257,5617.0
2019-06-28 12:55:00,229.13,229.24,229.03,229.08,4100.0,217.8447,217.9493,217.7496,217.7972,4100.0
2019-06-28 13:00:00,229.03,229.11,228.85,229.06,3200.0,217.7496,217.8257,217.5785,217.7781,3200.0
2019-06-28 13:05:00,229.08,229.17,228.93,229.02,6947.0,217.7972,217.8827,217.6545,217.7401,6947.0
2019-06-28 13:10:00,229.01,229.07,228.96,229.06,2700.0,217.7306,217.7876,217.6831,217.7781,2700.0
2019-06-28 13:15:00,229.03,229.09,228.92,228.99,4900.0,217.7496,217.8067,217.645,217.7116,4900.0
2019-06-28 13:20:00,229.01,229.04,228.94,229.03,2700.0,217.7306,217.7591,217.6641,217.7496,2700.0
2019-06-28 13:25:00,229.13,229.19,229.05,229.08,5152.0,217.8447,217.9017,217.7686,217.7972,5152.0
2019-06-28 13:30:00,229.11,229.21,228.98,228.99,3000.0,217.8257,217.9208,217.7021,217.7116,3000.0
2019-06-28 13:35:00,228.97,229.16,228.94,229.01,5426.0,217.6926,217.8732,217.6641,217.7306,5426.0
2019-06-28 13:40:00,229.06,229.06,228.87,228.87,1850.0,217.7781,217.7781,217.5975,217.5975,1850.0
2019-06-28 13:45:00,228.84,228.88,228.74,228.86,3100.0,217.569,217.607,217.4739,217.588,3100.0
2019-06-28 13:50:00,228.9,229.02,228.87,228.9,3578.0,217.626,217.7401,217.5975,217.626,3578.0
2019-06-28 13:55:00,228.9,229.17,228.89,229.06,4201.0,217.626,217.8827,217.6165,217.7781,4201.0
2019-06-28 14:00:00,229.07,229.2,229.02,229.05,4325.0,217.7876,217.9112,217.7401,217.7686,4325.0
2019-06-28 14:05:00,228.99,229.02,228.86,228.92,3316.0,217.7116,217.7401,217.588,217.645,3316.0
2019-06-28 14:10:00,228.91,229.04,228.9,229.02,8277.0,217.6355,217.7591,217.626,217.7401,8277.0
2019-06-28 14:15:00,228.98,229.08,228.93,228.95,7909.0,217.7021,217.7972,217.6545,217.6736,7909.0
2019-06-28 14:20:00,228.97,229.06,228.79,228.81,5486.0,217.6926,217.7781,217.5214,217.5405,5486.0
2019-06-28 14:25:00,228.82,228.99,228.8,228.94,8127.0,217.55,217.7116,217.5309,217.6641,8127.0
2019-06-28 14:30:00,228.86,228.95,228.8,228.87,7219.0,217.588,217.6736,217.5309,217.5975,7219.0
2019-06-28 14:35:00,228.83,228.91,228.72,228.73,5554.0,217.5595,217.6355,217.4549,217.4644,5554.0
2019-06-28 14:40:00,228.76,228.92,228.74,228.79,5686.0,217.4929,217.645,217.4739,217.5214,5686.0
2019-06-28 14:45:00,228.74,228.78,228.63,228.77,4900.0,217.4739,217.5119,217.3693,217.5024,4900.0
2019-06-28 14:50:00,228.73,228.73,228.51,228.55,6200.0,217.4644,217.4644,217.2552,217.2933,6200.0
2019-06-28 14:55:00,228.55,228.63,228.37,228.46,4523.0,217.2933,217.3693,217.1221,217.2077,4523.0
2019-06-28 15:00:00,228.4,228.48,228.38,228.45,13956.0,217.1506,217.2267,217.1316,217.1982,13956.0
2019-06-28 15:05:00,228.42,228.43,228.27,228.28,10690.0,217.1697,217.1792,217.0271,217.0366,10690.0
2019-06-28 15:10:00,228.3,228.37,228.1,228.13,10355.0,217.0556,217.1221,216.8654,216.8939,10355.0
2019-06-28 15:15:00,228.12,228.16,227.87,227.96,16903.0,216.8844,216.9225,216.6468,216.7323,16903.0
2019-06-28 15:20:00,228.0,228.0,227.72,227.72,12533.0,216.7703,216.7703,216.5041,216.5041,12533.0
2019-06-28 15:25:00,227.75,227.75,227.45,227.45,13588.0,216.5327,216.5327,216.2474,216.2474,13588.0
2019-06-28 15:30:00,227.48,227.69,227.26,227.65,25758.0,216.276,216.4756,216.0668,216.4376,25758.0
2019-06-28 15:35:00,227.65,227.67,227.26,227.49,27866.0,216.4376,216.4566,216.0668,216.2855,27866.0
2019-06-28 15:40:00,227.51,228.0,227.4,228.0,24954.0,216.3045,216.7703,216.1999,216.7703,24954.0
2019-06-28 15:45:00,227.99,228.22,227.72,227.81,42431.0,216.7608,216.9795,216.5041,216.5897,42431.0
2019-06-28 15:50:00,227.81,227.92,227.51,227.55,71232.0,216.5897,216.6943,216.3045,216.3425,71232.0
2019-06-28 15:55:00,227.57,228.14,227.57,227.83,151717.0,216.3615,216.9035,216.3615,216.6087,151717.0
2019-07-01 09:30:00,230.59,231.0,230.15,230.68,23529.0,219.2328,219.6226,218.8145,219.3184,23529.0
2019-07-01 09:35:00,230.44,231.33,230.38,230.88,13985.0,219.0902,219.9363,219.0331,219.5085,13985.0
2019-07-01 09:40:00,230.67,231.22,230.63,231.16,24567.0,219.3088,219.8318,219.2708,219.7747,24567.0
2019-07-01 09:45:00,231.12,231.19,230.19,230.27,8280.0,219.7367,219.8032,218.8525,218.9285,8280.0
2019-07-01 09:50:00,230.27,230.59,230.03,230.03,4848.0,218.9285,219.2328,218.7004,218.7004,4848.0
2019-07-01 09:55:00,229.92,230.09,229.77,229.77,5338.0,218.5958,218.7574,218.4532,218.4532,5338.0
2019-07-01 10:00:00,230.04,231.01,229.96,231.0,5100.0,218.7099,219.6321,218.6338,219.6226,5100.0
2019-07-01 10:05:00,230.91,231.7,230.9,231.34,7843.0,219.537,220.2881,219.5275,219.9458,7843.0
2019-07-01 10:10:00,231.23,231.23,230.7,230.86,1900.0,219.8413,219.8413,219.3374,219.4895,1900.0
2019-07-01 10:15:00,230.93,230.98,230.75,230.93,6015.0,219.556,219.6036,219.3849,219.556,6015.0
2019-07-01 10:20:00,230.96,231.22,230.87,231.22,7795.0,219.5846,219.8318,219.499,219.8318,7795.0
2019-07-01 10:25:00,231.23,231.34,231.08,231.25,4922.0,219.8413,219.9458,219.6987,219.8603,4922.0
2019-07-01 10:30:00,231.21,231.34,230.9,230.92,4022.0,219.8222,219.9458,219.5275,219.5465,4022.0
2019-07-01 10:35:00,230.72,231.37,230.72,231.24,1907.0,219.3564,219.9744,219.3564,219.8508,1907.0
2019-07-01 10:40:00,231.3,231.43,231.1,231.23,4965.0,219.9078,220.0314,219.7177,219.8413,4965.0
2019-07-01 10:45:00,231.23,231.38,231.14,231.2,2400.0,219.8413,219.9839,219.7557,219.8127,2400.0
2019-07-01 10:50:00,231.18,231.56,231.16,231.56,3933.0,219.7937,220.155,219.7747,220.155,3933.0
2019-07-01 10:55:00,231.45,231.46,231.08,231.17,2500.0,220.0504,220.0599,219.6987,219.7842,2500.0
2019-07-01 11:00:00,231.22,231.49,231.13,231.31,11747.0,219.8318,220.0885,219.7462,219.9173,11747.0
2019-07-01 11:05:00,231.31,231.53,231.23,231.31,3582.0,219.9173,220.1265,219.8413,219.9173,3582.0
2019-07-01 11:10:00,231.36,231.63,231.35,231.63,8342.0,219.9649,220.2216,219.9554,220.2216,8342.0
2019-07-01 11:15:00,231.62,232.03,231.62,231.96,8749.0,220.2121,220.6019,220.2121,220.5353,8749.0
2019-07-01 11:20:00,231.99,232.07,231.87,231.88,5386.0,220.5638,220.6399,220.4497,220.4592,5386.0
2019-07-01 11:25:00,231.99,232.22,231.79,231.83,7160.0,220.5638,220.7825,220.3737,220.4117,7160.0
2019-07-01 11:30:00,231.79,232.25,231.79,232.25,6843.0,220.3737,220.811,220.3737,220.811,6843.0
2019-07-01 11:35:00,232.41,232.88,232.41,232.88,10204.0,220.9631,221.41,220.9631,221.41,10204.0
2019-07-01 11:40:00,232.88,232.92,232.56,232.59,6903.0,221.41,221.448,221.1058,221.1343,6903.0
2019-07-01 11:45:00,232.63,232.69,232.49,232.59,6373.0,221.1723,221.2294,221.0392,221.1343,6373.0
2019-07-01 11:50:00,232.63,232.78,232.59,232.65,5624.0,221.1723,221.3149,221.1343,221.1913,5624.0
2019-07-01 11:55:00,232.65,232.8,232.59,232.68,6476.0,221.1913,221.3339,221.1343,221.2198,6476.0
2019-07-01 12:00:00,232.67,232.93,232.66,232.9,4500.0,221.2103,221.4575,221.2008,221.429,4500.0
2019-07-01 12:05:00,232.85,233.18,232.85,233.09,6200.0,221.3815,221.6952,221.3815,221.6097,6200.0
2019-07-01 12:10:00,233.1,233.19,232.92,233.19,6540.0,221.6192,221.7047,221.448,221.7047,6540.0
2019-07-01 12:15:00,233.12,233.22,233.09,233.09,4500.0,221.6382,221.7332,221.6097,221.6097,4500.0
2019-07-01 12:20:00,233.12,233.17,232.84,232.91,3500.0,221.6382,221.6857,221.372,221.4385,3500.0
2019-07-01 12:25:00,232.99,233.04,232.94,233.04,3100.0,221.5146,221.5621,221.467,221.5621,3100.0
2019-07-01 12:30:00,233.09,233.12,232.96,233.12,4253.0,221.6097,221.6382,221.4861,221.6382,4253.0
2019-07-01 12:35:00,233.19,233.3,233.04,233.06,5779.0,221.7047,221.8093,221.5621,221.5811,5779.0
2019-07-01 12:40:00,233.15,233.19,232.84,232.92,5200.0,221.6667,221.7047,221.372,221.448,5200.0
2019-07-01 12:45:00,232.85,232.89,232.6,232.89,5206.0,221.3815,221.4195,221.1438,221.4195,5206.0
2019-07-01 12:50:00,232.9,232.96,232.73,232.94,6698.0,221.429,221.4861,221.2674,221.467,6698.0
2019-07-01 12:55:00,232.87,232.87,232.53,232.53,5001.0,221.4005,221.4005,221.0772,221.0772,5001.0
2019-07-01 13:00:00,232.52,232.69,232.46,232.6,4022.0,221.0677,221.2294,221.0107,221.1438,4022.0
2019-07-01 13:05:00,232.63,232.96,232.63,232.96,3586.0,221.1723,221.4861,221.1723,221.4861,3586.0
2019-07-01 13:10:00,232.86,232.93,232.43,232.46,5230.0,221.391,221.4575,220.9822,221.0107,5230.0
2019-07-01 13:15:00,232.51,232.51,232.19,232.19,2500.0,221.0582,221.0582,220.754,220.754,2500.0
2019-07-01 13:20:00,232.18,232.3,232.12,232.3,4753.0,220.7445,220.8586,220.6874,220.8586,4753.0
2019-07-01 13:25:00,232.27,232.29,232.1,232.19,9006.0,220.83,220.8491,220.6684,220.754,9006.0
2019-07-01 13:30:00,232.11,232.3,232.0,232.3,6030.0,220.6779,220.8586,220.5733,220.8586,6030.0
2019-07-01 13:35:00,232.38,232.57,232.37,232.38,1700.0,220.9346,221.1153,220.9251,220.9346,1700.0
2019-07-01 13:40:00,232.4,232.69,232.4,232.57,1900.0,220.9536,221.2294,220.9536,221.1153,1900.0
2019-07-01 13:45:00,232.56,232.68,232.56,232.6,1600.0,221.1058,221.2198,221.1058,221.1438,1600.0
2019-07-01 13:50:00,232.69,232.7,232.56,232.59,2208.0,221.2294,221.2389,221.1058,221.1343,2208.0
2019-07-01 13:55:00,232.62,232.72,232.57,232.7,4441.0,221.1628,221.2579,221.1153,221.2389,4441.0
2019-07-01 14:00:00,232.59,232.62,232.35,232.35,4180.0,221.1343,221.1628,220.9061,220.9061,4180.0
2019-07-01 14:05:00,232.42,232.51,232.32,232.38,3000.0,220.9727,221.0582,220.8776,220.9346,3000.0
2019-07-01 14:10:00,232.29,232.59,232.29,232.59,5305.0,220.8491,221.1343,220.8491,221.1343,5305.0
2019-07-01 14:15:00,232.5,232.58,232.42,232.47,7012.0,221.0487,221.1248,220.9727,221.0202,7012.0
2019-07-01 14:20:00,232.52,232.66,232.34,232.34,8201.0,221.0677,221.2008,220.8966,220.8966,8201.0
2019-07-01 14:25:00,232.36,232.49,232.29,232.42,6572.0,220.9156,221.0392,220.8491,220.9727,6572.0
2019-07-01 14:30:00,232.36,232.5,232.36,232.5,3535.0,220.9156,221.0487,220.9156,221.0487,3535.0
2019-07-01 14:35:00,232.44,232.44,232.28,232.43,2515.0,220.9917,220.9917,220.8395,220.9822,2515.0
2019-07-01 14:40:00,232.44,232.45,232.34,232.42,3711.0,220.9917,221.0012,220.8966,220.9727,3711.0
2019-07-01 14:45:00,232.43,232.48,232.4,232.45,4018.0,220.9822,221.0297,220.9536,221.0012,4018.0
2019-07-01 14:50:00,232.41,232.53,232.41,232.52,2362.0,220.9631,221.0772,220.9631,221.0677,2362.0
2019-07-01 14:55:00,232.47,232.52,232.27,232.27,4662.0,221.0202,221.0677,220.83,220.83,4662.0
2019-07-01 15:00:00,232.31,232.69,232.31,232.69,5183.0,220.8681,221.2294,220.8681,221.2294,5183.0
2019-07-01 15:05:00,232.7,232.77,232.65,232.73,4300.0,221.2389,221.3054,221.1913,221.2674,4300.0
2019-07-01 15:10:00,232.75,233.06,232.74,233.04,5878.0,221.2864,221.5811,221.2769,221.5621,5878.0
2019-07-01 15:15:00,233.04,233.11,232.9,232.98,12657.0,221.5621,221.6287,221.429,221.5051,12657.0
2019-07-01 15:20:00,232.95,233.02,232.89,233.01,6147.0,221.4765,221.5431,221.4195,221.5336,6147.0
2019-07-01 15:25:00,233.04,233.17,232.97,233.12,6573.0,221.5621,221.6857,221.4956,221.6382,6573.0
2019-07-01 15:30:00,233.08,233.17,232.92,232.92,17284.0,221.6001,221.6857,221.448,221.448,17284.0
2019-07-01 15:35:00,232.92,233.21,232.88,233.18,14401.0,221.448,221.7237,221.41,221.6952,14401.0
2019-07-01 15:40:00,233.2,233.28,232.93,232.93,21312.0,221.7142,221.7903,221.4575,221.4575,21312.0
2019-07-01 15:45:00,232.9,232.91,232.52,232.53,20039.0,221.429,221.4385,221.0677,221.0772,20039.0
2019-07-01 15:50:00,232.57,232.64,232.24,232.49,26127.0,221.1153,221.1818,220.8015,221.0392,26127.0
2019-07-01 15:55:00,232.51,232.64,232.12,232.32,66041.0,221.0582,221.1818,220.6874,220.8776,66041.0
2019-07-02 09:30:00,231.97,232.57,231.97,232.27,7721.0,220.5448,221.1153,220.5448,220.83,7721.0
2019-07-02 09:35:00,232.03,232.9,232.02,232.78,3330.0,220.6019,221.429,220.5924,221.3149,3330.0
2019-07-02 09:40:00,232.96,233.61,232.93,233.61,3014.0,221.4861,222.104,221.4575,222.104,3014.0
2019-07-02 09:45:00,233.53,233.54,232.95,233.16,6600.0,222.028,222.0375,221.4765,221.6762,6600.0
2019-07-02 09:50:00,233.13,233.13,232.95,232.98,4542.0,221.6477,221.6477,221.4765,221.5051,4542.0
2019-07-02 09:55:00,233.13,233.39,233.02,233.24,14205.0,221.6477,221.8949,221.5431,221.7523,14205.0
2019-07-02 10:00:00,233.24,233.7,233.22,233.67,4600.0,221.7523,222.1896,221.7332,222.1611,4600.0
2019-07-02 10:05:00,233.68,234.26,233.64,233.89,6859.0,222.1706,222.722,222.1326,222.3703,6859.0
2019-07-02 10:10:00,233.85,234.17,233.54,234.1,4315.0,222.3322,222.6365,222.0375,222.5699,4315.0
2019-07-02 10:15:00,234.09,234.37,234.03,234.36,3900.0,222.5604,222.8266,222.5034,222.8171,3900.0
2019-07-02 10:20:00,234.25,234.75,234.23,234.68,5465.0,222.7125,223.1879,222.6935,223.1213,5465.0
2019-07-02 10:25:00,234.69,235.26,234.69,235.23,7576.0,223.1308,223.6728,223.1308,223.6443,7576.0
2019-07-02 10:30:00,235.28,235.28,234.93,235.06,11490.0,223.6918,223.6918,223.359,223.4826,11490.0
2019-07-02 10:35:00,234.99,235.1,234.97,235.04,3200.0,223.4161,223.5207,223.3971,223.4636,3200.0
2019-07-02 10:40:00,235.14,235.23,234.95,235.0,9119.0,223.5587,223.6443,223.378,223.4256,9119.0
2019-07-02 10:45:00,234.97,235.14,234.75,234.75,9642.0,223.3971,223.5587,223.1879,223.1879,9642.0
2019-07-02 10:50:00,234.69,234.85,234.67,234.85,1500.0,223.1308,223.283,223.1118,223.283,1500.0
2019-07-02 10:55:00,234.94,235.03,234.63,234.63,8426.0,223.3685,223.4541,223.0738,223.0738,8426.0
2019-07-02 11:00:00,234.66,234.78,234.52,234.67,4778.0,223.1023,223.2164,222.9692,223.1118,4778.0
2019-07-02 11:05:00,234.78,235.1,234.76,234.94,8000.0,223.2164,223.5207,223.1974,223.3685,8000.0
2019-07-02 11:10:00,234.98,235.13,234.97,235.1,7015.0,223.4066,223.5492,223.3971,223.5207,7015.0
2019-07-02 11:15:00,235.04,235.09,234.84,234.84,17919.0,223.4636,223.5111,223.2735,223.2735,17919.0
2019-07-02 11:20:00,234.87,234.93,234.81,234.84,13379.0,223.302,223.359,223.2449,223.2735,13379.0
2019-07-02 11:25:00,234.85,234.95,234.49,234.49,8961.0,223.283,223.378,222.9407,222.9407,8961.0
2019-07-02 11:30:00,234.48,234.51,234.25,234.36,6312.0,222.9312,222.9597,222.7125,222.8171,6312.0
2019-07-02 11:35:00,234.27,234.36,234.16,234.29,3744.0,222.7315,222.8171,222.627,222.7505,3744.0
2019-07-02 11:40:00,234.13,234.49,234.03,234.49,3328.0,222.5984,222.9407,222.5034,222.9407,3328.0
2019-07-02 11:45:00,234.53,234.68,234.44,234.51,19458.0,222.9787,223.1213,222.8932,222.9597,19458.0
2019-07-02 11:50:00,234.51,234.51,234.28,234.38,6324.0,222.9597,222.9597,222.741,222.8361,6324.0
2019-07-02 11:55:00,234.37,234.51,234.36,234.51,1870.0,222.8266,222.9597,222.8171,222.9597,1870.0
2019-07-02 12:00:00,234.46,234.46,234.14,234.3,4038.0,222.9122,222.9122,222.6079,222.7601,4038.0
2019-07-02 12:05:00,234.31,234.56,234.31,234.5,2106.0,222.7696,223.0073,222.7696,222.9502,2106.0
2019-07-02 12:10:00,234.45,234.48,234.2,234.2,8318.0,222.9027,222.9312,222.665,222.665,8318.0
2019-07-02 12:15:00,234.21,234.51,234.19,234.5,4056.0,222.6745,222.9597,222.6555,222.9502,4056.0
2019-07-02 12:20:00,234.47,234.52,234.36,234.36,6395.0,222.9217,222.9692,222.8171,222.8171,6395.0
2019-07-02 12:25:00,234.35,234.35,233.98,234.14,9063.0,222.8076,222.8076,222.4558,222.6079,9063.0
2019-07-02 12:30:00,234.18,234.27,233.46,233.5,4663.0,222.646,222.7315,221.9614,221.9995,4663.0
2019-07-02 12:35:00,233.55,233.97,233.55,233.97,2233.0,222.047,222.4463,222.047,222.4463,2233.0
2019-07-02 12:40:00,233.87,234.02,233.84,234.01,2100.0,222.3512,222.4938,222.3227,222.4843,2100.0
2019-07-02 12:45:00,234.03,234.31,233.99,234.31,2608.0,222.5034,222.7696,222.4653,222.7696,2608.0
2019-07-02 12:50:00,234.3,234.3,234.14,234.14,1339.0,222.7601,222.7601,222.6079,222.6079,1339.0
2019-07-02 12:55:00,234.17,234.19,234.09,234.19,2300.0,222.6365,222.6555,222.5604,222.6555,2300.0
2019-07-02 13:00:00,234.16,234.32,234.09,234.32,3037.0,222.627,222.7791,222.5604,222.7791,3037.0
2019-07-02 13:05:00,234.32,234.54,234.32,234.39,13628.0,222.7791,222.9882,222.7791,222.8456,13628.0
2019-07-02 13:10:00,234.47,234.59,234.41,234.41,2924.0,222.9217,223.0358,222.8646,222.8646,2924.0
2019-07-02 13:15:00,234.46,234.6,234.46,234.51,6828.0,222.9122,223.0453,222.9122,222.9597,6828.0
2019-07-02 13:20:00,234.51,234.61,234.45,234.51,14298.0,222.9597,223.0548,222.9027,222.9597,14298.0
2019-07-02 13:25:00,234.55,234.58,234.38,234.43,8536.0,222.9977,223.0263,222.8361,222.8837,8536.0
2019-07-02 13:30:00,234.45,234.72,234.15,234.71,15339.0,222.9027,223.1594,222.6174,223.1499,15339.0
2019-07-02 13:35:00,234.83,234.92,234.78,234.92,2730.0,223.264,223.3495,223.2164,223.3495,2730.0
2019-07-02 13:40:00,234.98,235.24,234.9,235.11,10432.0,223.4066,223.6538,223.3305,223.5302,10432.0
2019-07-02 13:45:00,235.13,235.18,234.96,235.06,17410.0,223.5492,223.5967,223.3875,223.4826,17410.0
2019-07-02 13:50:00,235.06,235.14,234.82,234.89,17097.0,223.4826,223.5587,223.2544,223.321,17097.0
2019-07-02 13:55:00,234.87,234.88,234.75,234.81,2100.0,223.302,223.3115,223.1879,223.2449,2100.0
2019-07-02 14:00:00,234.86,234.89,234.76,234.88,2501.0,223.2925,223.321,223.1974,223.3115,2501.0
2019-07-02 14:05:00,234.97,235.46,234.94,235.44,8188.0,223.3971,223.8629,223.3685,223.8439,8188.0
2019-07-02 14:10:00,235.46,235.53,235.34,235.53,5461.0,223.8629,223.9295,223.7488,223.9295,5461.0
2019-07-02 14:15:00,235.54,235.54,235.44,235.47,4864.0,223.939,223.939,223.8439,223.8724,4864.0
2019-07-02 14:20:00,235.49,235.49,235.35,235.43,3154.0,223.8914,223.8914,223.7583,223.8344,3154.0
2019-07-02 14:25:00,235.45,235.63,235.4,235.63,4781.0,223.8534,224.0246,223.8059,224.0246,4781.0
2019-07-02 14:30:00,235.61,235.67,235.46,235.53,4542.0,224.0055,224.0626,223.8629,223.9295,4542.0
2019-07-02 14:35:00,235.5,235.57,235.36,235.4,6042.0,223.901,223.9675,223.7678,223.8059,6042.0
2019-07-02 14:40:00,235.39,235.4,235.32,235.32,5346.0,223.7964,223.8059,223.7298,223.7298,5346.0
2019-07-02 14:45:00,235.23,235.24,235.02,235.02,1650.0,223.6443,223.6538,223.4446,223.4446,1650.0
2019-07-02 14:50:00,235.05,235.05,234.58,234.66,2371.0,223.4731,223.4731,223.0263,223.1023,2371.0
2019-07-02 14:55:00,234.65,234.74,234.41,234.46,3702.0,223.0928,223.1784,222.8646,222.9122,3702.0
2019-07-02 15:00:00,234.49,234.68,234.43,234.62,3249.0,222.9407,223.1213,222.8837,223.0643,3249.0
2019-07-02 15:05:00,234.68,234.72,234.61,234.7,4218.0,223.1213,223.1594,223.0548,223.1404,4218.0
2019-07-02 15:10:00,234.72,234.79,234.4,234.42,5940.0,223.1594,223.2259,222.8551,222.8741,5940.0
2019-07-02 15:15:00,234.46,234.54,234.41,234.48,3322.0,222.9122,222.9882,222.8646,222.9312,3322.0
2019-07-02 15:20:00,234.5,234.52,234.38,234.44,3760.0,222.9502,222.9692,222.8361,222.8932,3760.0
2019-07-02 15:25:00,234.46,234.57,234.46,234.54,4000.0,222.9122,223.0168,222.9122,222.9882,4000.0
2019-07-02 15:30:00,234.49,234.69,234.49,234.69,4850.0,222.9407,223.1308,222.9407,223.1308,4850.0
2019-07-02 15:35:00,234.65,234.8,234.65,234.75,4718.0,223.0928,223.2354,223.0928,223.1879,4718.0
2019-07-02 15:40:00,234.79,234.86,234.71,234.79,10544.0,223.2259,223.2925,223.1499,223.2259,10544.0
2019-07-02 15:45:00,234.83,235.13,234.7,234.74,36068.0,223.264,223.5492,223.1404,223.1784,36068.0
2019-07-02 15:50:00,234.68,234.92,234.68,234.88,64232.0,223.1213,223.3495,223.1213,223.3115,64232.0
2019-07-02 15:55:00,234.89,235.07,234.8,235.07,36868.0,223.321,223.4921,223.2354,223.4921,36868.0
2019-07-03 09:30:00,236.22,237.45,235.91,235.92,37056.0,224.5855,225.7549,224.2908,224.3003,37056.0
2019-07-03 09:35:00,236.19,236.34,235.19,235.35,14843.0,224.557,224.6996,223.6062,223.7583,14843.0
2019-07-03 09:40:00,235.22,236.07,235.21,236.06,9682.0,223.6347,224.4429,223.6252,224.4334,9682.0
2019-07-03 09:45:00,236.13,236.28,234.97,235.12,22798.0,224.4999,224.6425,223.3971,223.5397,22798.0
2019-07-03 09:50:00,235.1,235.13,234.77,234.83,10442.0,223.5207,223.5492,223.2069,223.264,10442.0
2019-07-03 09:55:00,234.95,236.25,234.95,235.64,43936.0,223.378,224.614,223.378,224.0341,43936.0
2019-07-03 10:00:00,235.76,235.97,235.29,235.29,7681.0,224.1481,224.3478,223.7013,223.7013,7681.0
2019-07-03 10:05:00,235.31,235.85,235.24,235.52,26714.0,223.7203,224.2337,223.6538,223.92,26714.0
2019-07-03 10:10:00,235.52,236.36,235.51,236.15,19407.0,223.92,224.7186,223.9105,224.5189,19407.0
2019-07-03 10:15:00,236.04,236.68,236.04,236.53,5010.0,224.4144,225.0228,224.4144,224.8802,5010.0
2019-07-03 10:20:00,236.63,236.63,236.14,236.26,10727.0,224.9753,224.9753,224.5094,224.6235,10727.0
2019-07-03 10:25:00,236.27,236.3,236.01,236.01,3038.0,224.633,224.6616,224.3858,224.3858,3038.0
2019-07-03 10:30:00,236.05,236.69,236.05,236.08,22235.0,224.4239,225.0323,224.4239,224.4524,22235.0
2019-07-03 10:35:00,236.14,236.44,236.14,236.4,6180.0,224.5094,224.7947,224.5094,224.7566,6180.0
2019-07-03 10:40:00,236.32,236.49,236.13,236.16,9935.0,224.6806,224.8422,224.4999,224.5284,9935.0
2019-07-03 10:45:00,236.19,236.43,236.12,236.25,18606.0,224.557,224.7851,224.4904,224.614,18606.0
2019-07-03 10:50:00,236.25,236.32,235.99,236.32,4551.0,224.614,224.6806,224.3668,224.6806,4551.0
2019-07-03 10:55:00,236.25,236.48,236.25,236.37,26849.0,224.614,224.8327,224.614,224.7281,26849.0
2019-07-03 11:00:00,236.37,236.7,236.24,236.39,58578.0,224.7281,225.0418,224.6045,224.7471,58578.0
2019-07-03 11:05:00,236.32,237.01,236.32,236.88,9306.0,224.6806,225.3366,224.6806,225.213,9306.0
2019-07-03 11:10:00,236.94,236.94,236.28,236.28,3120.0,225.27,225.27,224.6425,224.6425,3120.0
2019-07-03 11:15:00,236.31,236.66,236.3,236.4,6698.0,224.6711,225.0038,224.6616,224.7566,6698.0
2019-07-03 11:20:00,236.31,236.35,236.14,236.35,3311.0,224.6711,224.7091,224.5094,224.7091,3311.0
2019-07-03 11:25:00,236.34,236.48,236.24,236.29,13929.0,224.6996,224.8327,224.6045,224.652,13929.0
2019-07-03 11:30:00,236.2,236.47,236.04,236.36,7913.0,224.5665,224.8232,224.4144,224.7186,7913.0
2019-07-03 11:35:00,236.35,236.87,236.22,236.69,9930.0,224.7091,225.2035,224.5855,225.0323,9930.0
2019-07-03 11:40:00,236.66,237.12,236.61,237.02,17160.0,225.0038,225.4412,224.9563,225.3461,17160.0
2019-07-03 11:45:00,237.09,237.09,236.93,237.0,2100.0,225.4126,225.4126,225.2605,225.3271,2100.0
2019-07-03 11:50:00,236.91,236.98,236.78,236.92,3625.0,225.2415,225.3081,225.1179,225.251,3625.0
2019-07-03 11:55:00,236.95,237.27,236.95,237.11,3948.0,225.2795,225.5838,225.2795,225.4317,3948.0
2019-07-03 12:00:00,237.21,237.34,237.1,237.19,3165.0,225.5267,225.6503,225.4221,225.5077,3165.0
2019-07-03 12:05:00,237.14,237.33,237.12,237.28,3238.0,225.4602,225.6408,225.4412,225.5933,3238.0
2019-07-03 12:10:00,237.23,237.43,237.18,237.36,2354.0,225.5457,225.7359,225.4982,225.6693,2354.0
2019-07-03 12:15:00,237.3,237.55,237.26,237.55,3215.0,225.6123,225.85,225.5743,225.85,3215.0
2019-07-03 12:20:00,237.55,237.77,237.55,237.74,3529.0,225.85,226.0591,225.85,226.0306,3529.0
2019-07-03 12:25:00,237.79,237.87,237.71,237.73,3600.0,226.0782,226.1542,226.0021,226.0211,3600.0
2019-07-03 12:30:00,237.73,237.86,237.55,237.6,5375.0,226.0211,226.1447,225.85,225.8975,5375.0
2019-07-03 12:35:00,237.56,237.66,237.43,237.66,4492.0,225.8595,225.9546,225.7359,225.9546,4492.0
2019-07-03 12:40:00,237.66,237.74,237.54,237.55,6813.0,225.9546,226.0306,225.8405,225.85,6813.0
2019-07-03 12:45:00,237.52,237.95,237.51,237.9,8296.0,225.8215,226.2303,225.812,226.1827,8296.0
2019-07-03 12:50:00,237.94,238.12,237.93,237.94,13165.0,226.2208,226.3919,226.2113,226.2208,13165.0
2019-07-03 12:55:00,237.94,238.18,237.75,238.14,23943.0,226.2208,226.449,226.0401,226.4109,23943.0
2019-07-05 09:30:00,238.65,238.99,237.03,237.8,31126.0,226.8958,227.2191,225.3556,226.0877,31126.0
2019-07-05 09:35:00,237.86,237.93,237.05,237.31,16768.0,226.1447,226.2113,225.3746,225.6218,16768.0
2019-07-05 09:40:00,237.44,237.44,236.28,236.28,7916.0,225.7454,225.7454,224.6425,224.6425,7916.0
2019-07-05 09:45:00,236.38,236.6,235.67,235.69,15891.0,224.7376,224.9468,224.0626,224.0816,15891.0
2019-07-05 09:50:00,235.85,235.92,235.15,235.29,3900.0,224.2337,224.3003,223.5682,223.7013,3900.0
2019-07-05 09:55:00,235.22,235.23,234.74,235.01,6315.0,223.6347,223.6443,223.1784,223.4351,6315.0
2019-07-05 10:00:00,235.09,235.41,235.01,235.3,4249.0,223.5111,223.8154,223.4351,223.7108,4249.0
2019-07-05 10:05:00,235.4,236.03,235.23,236.03,3578.0,223.8059,224.4048,223.6443,224.4048,3578.0
2019-07-05 10:10:00,236.02,236.02,235.51,235.73,4468.0,224.3953,224.3953,223.9105,224.1196,4468.0
2019-07-05 10:15:00,235.78,235.85,235.67,235.85,1402.0,224.1672,224.2337,224.0626,224.2337,1402.0
2019-07-05 10:20:00,235.77,235.85,235.71,235.72,2548.0,224.1577,224.2337,224.1006,224.1101,2548.0
2019-07-05 10:25:00,235.82,236.08,235.72,235.78,5991.0,224.2052,224.4524,224.1101,224.1672,5991.0
2019-07-05 10:30:00,235.81,235.86,235.62,235.62,3245.0,224.1957,224.2432,224.015,224.015,3245.0
2019-07-05 10:35:00,235.64,235.73,235.43,235.53,2887.0,224.0341,224.1196,223.8344,223.9295,2887.0
2019-07-05 10:40:00,235.43,235.44,235.04,235.04,5232.0,223.8344,223.8439,223.4636,223.4636,5232.0
2019-07-05 10:45:00,235.12,235.29,235.0,235.02,10561.0,223.5397,223.7013,223.4256,223.4446,10561.0
2019-07-05 10:50:00,235.05,235.33,235.01,235.26,5424.0,223.4731,223.7393,223.4351,223.6728,5424.0
2019-07-05 10:55:00,235.26,235.26,234.99,235.18,5315.0,223.6728,223.6728,223.4161,223.5967,5315.0
2019-07-05 11:00:00,235.27,235.29,234.8,234.82,4404.0,223.6823,223.7013,223.2354,223.2544,4404.0
2019-07-05 11:05:00,234.81,235.15,234.81,235.15,6734.0,223.2449,223.5682,223.2449,223.5682,6734.0
2019-07-05 11:10:00,235.18,235.28,235.01,235.27,3858.0,223.5967,223.6918,223.4351,223.6823,3858.0
2019-07-05 11:15:00,235.28,235.29,235.13,235.2,7384.0,223.6918,223.7013,223.5492,223.6157,7384.0
2019-07-05 11:20:00,235.27,235.34,235.21,235.3,4068.0,223.6823,223.7488,223.6252,223.7108,4068.0
2019-07-05 11:25:00,235.34,235.64,235.34,235.64,3785.0,223.7488,224.0341,223.7488,224.0341,3785.0
2019-07-05 11:30:00,235.55,235.83,235.55,235.77,2200.0,223.9485,224.2147,223.9485,224.1577,2200.0
2019-07-05 11:35:00,235.77,235.84,235.58,235.66,2409.0,224.1577,224.2242,223.977,224.0531,2409.0
2019-07-05 11:40:00,235.68,235.73,235.53,235.53,3573.0,224.0721,224.1196,223.9295,223.9295,3573.0
2019-07-05 11:45:00,235.5,235.51,235.27,235.51,1700.0,223.901,223.9105,223.6823,223.9105,1700.0
2019-07-05 11:50:00,235.51,235.6,235.42,235.42,1975.0,223.9105,223.996,223.8249,223.8249,1975.0
2019-07-05 11:55:00,235.39,235.61,235.34,235.56,3389.0,223.7964,224.0055,223.7488,223.958,3389.0
2019-07-05 12:00:00,235.6,235.6,235.5,235.5,1385.0,223.996,223.996,223.901,223.901,1385.0
2019-07-05 12:05:00,235.49,235.75,235.48,235.75,1218.0,223.8914,224.1386,223.8819,224.1386,1218.0
2019-07-05 12:10:00,235.79,235.85,235.65,235.68,4001.0,224.1767,224.2337,224.0436,224.0721,4001.0
2019-07-05 12:15:00,235.73,235.87,235.64,235.87,3147.0,224.1196,224.2527,224.0341,224.2527,3147.0
2019-07-05 12:20:00,235.83,236.03,235.73,236.03,1528.0,224.2147,224.4048,224.1196,224.4048,1528.0
2019-07-05 12:25:00,236.04,236.23,236.02,236.11,4990.0,224.4144,224.595,224.3953,224.4809,4990.0
2019-07-05 12:30:00,236.12,236.23,236.09,236.23,2101.0,224.4904,224.595,224.4619,224.595,2101.0
2019-07-05 12:35:00,236.24,236.42,236.24,236.42,4820.0,224.6045,224.7756,224.6045,224.7756,4820.0
2019-07-05 12:40:00,236.44,236.51,236.36,236.36,2812.0,224.7947,224.8612,224.7186,224.7186,2812.0
2019-07-05 12:45:00,236.36,236.43,236.27,236.43,2524.0,224.7186,224.7851,224.633,224.7851,2524.0
2019-07-05 12:50:00,236.36,236.64,236.33,236.61,2800.0,224.7186,224.9848,224.6901,224.9563,2800.0
2019-07-05 12:55:00,236.57,236.57,236.31,236.37,2295.0,224.9183,224.9183,224.6711,224.7281,2295.0
2019-07-05 13:00:00,236.37,236.46,236.08,236.08,3376.0,224.7281,224.8137,224.4524,224.4524,3376.0
2019-07-05 13:05:00,236.08,236.13,235.97,236.04,2786.0,224.4524,224.4999,224.3478,224.4144,2786.0
2019-07-05 13:10:00,236.11,236.13,236.0,236.0,1677.0,224.4809,224.4999,224.3763,224.3763,1677.0
2019-07-05 13:15:00,235.95,236.06,235.94,236.04,4361.0,224.3288,224.4334,224.3193,224.4144,4361.0
2019-07-05 13:20:00,236.07,236.18,236.07,236.16,3914.0,224.4429,224.5475,224.4429,224.5284,3914.0
2019-07-05 13:25:00,236.18,236.26,236.11,236.11,2101.0,224.5475,224.6235,224.4809,224.4809,2101.0
2019-07-05 13:30:00,236.12,236.19,236.02,236.02,2660.0,224.4904,224.557,224.3953,224.3953,2660.0
2019-07-05 13:35:00,236.14,236.32,236.14,236.25,3750.0,224.5094,224.6806,224.5094,224.614,3750.0
2019-07-05 13:40:00,236.21,236.33,236.21,236.27,1800.0,224.576,224.6901,224.576,224.633,1800.0
2019-07-05 13:45:00,236.3,236.3,236.23,236.24,2333.0,224.6616,224.6616,224.595,224.6045,2333.0
2019-07-05 13:50:00,236.27,236.3,236.14,236.14,1800.0,224.633,224.6616,224.5094,224.5094,1800.0
2019-07-05 13:55:00,236.14,236.15,236.0,236.0,1873.0,224.5094,224.5189,224.3763,224.3763,1873.0
2019-07-05 14:00:00,236.05,236.12,236.0,236.01,3902.0,224.4239,224.4904,224.3763,224.3858,3902.0
2019-07-05 14:05:00,236.01,236.01,235.83,235.83,3060.0,224.3858,224.3858,224.2147,224.2147,3060.0
2019-07-05 14:10:00,235.88,236.17,235.88,236.17,6020.0,224.2622,224.538,224.2622,224.538,6020.0
2019-07-05 14:15:00,236.2,236.5,236.16,236.45,2265.0,224.5665,224.8517,224.5284,224.8042,2265.0
2019-07-05 14:20:00,236.49,236.61,236.49,236.61,2900.0,224.8422,224.9563,224.8422,224.9563,2900.0
2019-07-05 14:25:00,236.61,236.61,236.47,236.59,2700.0,224.9563,224.9563,224.8232,224.9373,2700.0
2019-07-05 14:30:00,236.6,236.96,236.6,236.89,7101.0,224.9468,225.289,224.9468,225.2225,7101.0
2019-07-05 14:35:00,236.88,237.25,236.84,237.01,5008.0,225.213,225.5648,225.175,225.3366,5008.0
2019-07-05 14:40:00,237.04,237.1,236.94,236.94,2721.0,225.3651,225.4221,225.27,225.27,2721.0
2019-07-05 14:45:00,236.95,237.0,236.83,236.94,2580.0,225.2795,225.3271,225.1654,225.27,2580.0
2019-07-05 14:50:00,236.94,237.1,236.89,237.06,5200.0,225.27,225.4221,225.2225,225.3841,5200.0
2019-07-05 14:55:00,237.06,237.2,237.01,237.2,2620.0,225.3841,225.5172,225.3366,225.5172,2620.0
2019-07-05 15:00:00,237.13,237.2,236.91,237.04,4200.0,225.4507,225.5172,225.2415,225.3651,4200.0
2019-07-05 15:05:00,236.99,237.11,236.92,237.0,4040.0,225.3176,225.4317,225.251,225.3271,4040.0
2019-07-05 15:10:00,236.98,237.1,236.72,236.78,5210.0,225.3081,225.4221,225.0609,225.1179,5210.0
2019-07-05 15:15:00,236.84,237.07,236.74,237.07,4740.0,225.175,225.3936,225.0799,225.3936,4740.0
2019-07-05 15:20:00,237.09,237.51,237.09,237.51,10344.0,225.4126,225.812,225.4126,225.812,10344.0
2019-07-05 15:25:00,237.5,237.52,237.18,237.31,7673.0,225.8024,225.8215,225.4982,225.6218,7673.0
2019-07-05 15:30:00,237.3,237.3,237.06,237.26,7218.0,225.6123,225.6123,225.3841,225.5743,7218.0
2019-07-05 15:35:00,237.26,237.33,237.02,237.09,5682.0,225.5743,225.6408,225.3461,225.4126,5682.0
2019-07-05 15:40:00,237.05,237.14,236.99,237.09,5532.0,225.3746,225.4602,225.3176,225.4126,5532.0
2019-07-05 15:45:00,237.06,237.16,237.01,237.09,5919.0,225.3841,225.4792,225.3366,225.4126,5919.0
2019-07-05 15:50:00,237.01,237.05,236.69,236.78,15430.0,225.3366,225.3746,225.0323,225.1179,15430.0
2019-07-05 15:55:00,236.75,237.22,236.54,237.04,65824.0,225.0894,225.5362,224.8897,225.3651,65824.0
2019-07-08 09:30:00,235.18,235.54,235.03,235.21,12859.0,223.5967,223.939,223.4541,223.6252,12859.0
2019-07-08 09:35:00,235.21,235.22,234.49,234.58,5477.0,223.6252,223.6347,222.9407,223.0263,5477.0
2019-07-08 09:40:00,234.78,235.17,234.7,234.7,4938.0,223.2164,223.5872,223.1404,223.1404,4938.0
2019-07-08 09:45:00,234.66,234.79,234.09,234.44,4460.0,223.1023,223.2259,222.5604,222.8932,4460.0
2019-07-08 09:50:00,234.51,234.51,234.27,234.27,900.0,222.9597,222.9597,222.7315,222.7315,900.0
2019-07-08 09:55:00,234.26,234.26,234.0,234.04,2272.0,222.722,222.722,222.4748,222.5129,2272.0
2019-07-08 10:00:00,233.93,234.06,233.79,234.0,3893.0,222.4083,222.5319,222.2752,222.4748,3893.0
2019-07-08 10:05:00,234.0,234.02,233.69,233.69,4200.0,222.4748,222.4938,222.1801,222.1801,4200.0
2019-07-08 10:10:00,233.73,233.98,233.72,233.98,4000.0,222.2181,222.4558,222.2086,222.4558,4000.0
2019-07-08 10:15:00,234.05,234.24,233.77,233.78,3900.0,222.5224,222.703,222.2562,222.2657,3900.0
2019-07-08 10:20:00,233.84,234.07,233.7,234.07,11231.0,222.3227,222.5414,222.1896,222.5414,11231.0
2019-07-08 10:25:00,233.97,234.0,233.91,233.94,1411.0,222.4463,222.4748,222.3893,222.4178,1411.0
2019-07-08 10:30:00,233.92,233.93,233.74,233.74,2700.0,222.3988,222.4083,222.2276,222.2276,2700.0
2019-07-08 10:35:00,233.76,233.83,233.59,233.64,2100.0,222.2467,222.3132,222.085,222.1326,2100.0
2019-07-08 10:40:00,233.77,233.78,233.6,233.73,3375.0,222.2562,222.2657,222.0945,222.2181,3375.0
2019-07-08 10:45:00,233.77,233.9,233.73,233.83,2686.0,222.2562,222.3798,222.2181,222.3132,2686.0
2019-07-08 10:50:00,233.88,233.89,233.52,233.52,5500.0,222.3607,222.3703,222.0185,222.0185,5500.0
2019-07-08 10:55:00,233.59,233.94,233.45,233.94,3666.0,222.085,222.4178,221.9519,222.4178,3666.0
2019-07-08 11:00:00,234.03,234.24,233.98,233.98,5920.0,222.5034,222.703,222.4558,222.4558,5920.0
2019-07-08 11:05:00,233.82,233.95,233.77,233.95,2600.0,222.3037,222.4273,222.2562,222.4273,2600.0
2019-07-08 11:10:00,233.92,234.14,233.9,234.02,4878.0,222.3988,222.6079,222.3798,222.4938,4878.0
2019-07-08 11:15:00,234.0,234.05,233.77,233.84,12746.0,222.4748,222.5224,222.2562,222.3227,12746.0
2019-07-08 11:20:00,233.97,234.02,233.84,233.92,5300.0,222.4463,222.4938,222.3227,222.3988,5300.0
2019-07-08 11:25:00,233.92,234.04,233.92,233.92,6600.0,222.3988,222.5129,222.3988,222.3988,6600.0
2019-07-08 11:30:00,233.99,234.0,233.44,233.49,9764.0,222.4653,222.4748,221.9424,221.99,9764.0
2019-07-08 11:35:00,233.38,233.39,233.14,233.14,8240.0,221.8854,221.8949,221.6572,221.6572,8240.0
2019-07-08 11:40:00,233.1,233.1,232.84,232.84,4228.0,221.6192,221.6192,221.372,221.372,4228.0
2019-07-08 11:45:00,232.78,232.78,232.51,232.66,7356.0,221.3149,221.3149,221.0582,221.2008,7356.0
2019-07-08 11:50:00,232.67,232.68,232.18,232.19,4200.0,221.2103,221.2198,220.7445,220.754,4200.0
2019-07-08 11:55:00,232.22,232.3,232.08,232.08,6709.0,220.7825,220.8586,220.6494,220.6494,6709.0
2019-07-08 12:00:00,232.15,232.2,231.64,231.83,10336.0,220.716,220.7635,220.2311,220.4117,10336.0
2019-07-08 12:05:00,231.72,232.0,231.72,232.0,4700.0,220.3071,220.5733,220.3071,220.5733,4700.0
2019-07-08 12:10:00,231.94,231.94,231.69,231.85,4500.0,220.5163,220.5163,220.2786,220.4307,4500.0
2019-07-08 12:15:00,231.89,232.38,231.88,232.27,6338.0,220.4688,220.9346,220.4592,220.83,6338.0
2019-07-08 12:20:00,232.32,232.38,232.05,232.07,4454.0,220.8776,220.9346,220.6209,220.6399,4454.0
2019-07-08 12:25:00,232.04,232.14,231.58,231.58,4620.0,220.6114,220.7064,220.174,220.174,4620.0
2019-07-08 12:30:00,231.54,231.62,231.33,231.59,5997.0,220.136,220.2121,219.9363,220.1835,5997.0
2019-07-08 12:35:00,231.63,231.63,231.38,231.42,6400.0,220.2216,220.2216,219.9839,220.0219,6400.0
2019-07-08 12:40:00,231.42,231.43,231.24,231.24,2900.0,220.0219,220.0314,219.8508,219.8508,2900.0
2019-07-08 12:45:00,231.33,231.47,231.02,231.06,6239.0,219.9363,220.0694,219.6416,219.6796,6239.0
2019-07-08 12:50:00,231.1,231.38,231.1,231.31,3415.0,219.7177,219.9839,219.7177,219.9173,3415.0
2019-07-08 12:55:00,231.28,231.48,231.26,231.39,1500.0,219.8888,220.0789,219.8698,219.9934,1500.0
2019-07-08 13:00:00,231.53,231.61,231.4,231.61,4723.0,220.1265,220.2025,220.0029,220.2025,4723.0
2019-07-08 13:05:00,231.66,231.74,231.53,231.53,4300.0,220.2501,220.3261,220.1265,220.1265,4300.0
2019-07-08 13:10:00,231.52,231.69,231.52,231.69,3332.0,220.117,220.2786,220.117,220.2786,3332.0
2019-07-08 13:15:00,231.71,231.85,231.6,231.72,2991.0,220.2976,220.4307,220.193,220.3071,2991.0
2019-07-08 13:20:00,231.73,231.79,231.61,231.63,9177.0,220.3166,220.3737,220.2025,220.2216,9177.0
2019-07-08 13:25:00,231.57,231.63,231.55,231.6,2400.0,220.1645,220.2216,220.1455,220.193,2400.0
2019-07-08 13:30:00,231.65,231.75,231.65,231.74,2200.0,220.2406,220.3357,220.2406,220.3261,2200.0
2019-07-08 13:35:00,231.8,232.0,231.8,232.0,2300.0,220.3832,220.5733,220.3832,220.5733,2300.0
2019-07-08 13:40:00,232.02,232.03,231.72,231.83,2500.0,220.5924,220.6019,220.3071,220.4117,2500.0
2019-07-08 13:45:00,231.91,231.92,231.73,231.89,3000.0,220.4878,220.4973,220.3166,220.4688,3000.0
2019-07-08 13:50:00,231.89,231.91,231.67,231.67,2004.0,220.4688,220.4878,220.2596,220.2596,2004.0
2019-07-08 13:55:00,231.76,231.93,231.72,231.91,4075.0,220.3452,220.5068,220.3071,220.4878,4075.0
2019-07-08 14:00:00,231.89,231.95,231.82,231.82,1563.0,220.4688,220.5258,220.4022,220.4022,1563.0
2019-07-08 14:05:00,231.83,232.06,231.83,232.06,3010.0,220.4117,220.6304,220.4117,220.6304,3010.0
2019-07-08 14:10:00,232.06,232.13,231.9,231.95,3000.0,220.6304,220.6969,220.4783,220.5258,3000.0
2019-07-08 14:15:00,231.94,231.95,231.86,231.91,2030.0,220.5163,220.5258,220.4402,220.4878,2030.0
2019-07-08 14:20:00,231.91,232.0,231.68,231.68,5313.0,220.4878,220.5733,220.2691,220.2691,5313.0
2019-07-08 14:25:00,231.65,231.93,231.58,231.91,2600.0,220.2406,220.5068,220.174,220.4878,2600.0
2019-07-08 14:30:00,232.02,232.52,232.0,232.51,7954.0,220.5924,221.0677,220.5733,221.0582,7954.0
2019-07-08 14:35:00,232.5,232.5,232.18,232.4,2200.0,221.0487,221.0487,220.7445,220.9536,2200.0
2019-07-08 14:40:00,232.36,232.44,232.21,232.37,2590.0,220.9156,220.9917,220.773,220.9251,2590.0
2019-07-08 14:45:00,232.48,232.82,232.48,232.56,4906.0,221.0297,221.353,221.0297,221.1058,4906.0
2019-07-08 14:50:00,232.53,232.53,232.31,232.4,3057.0,221.0772,221.0772,220.8681,220.9536,3057.0
2019-07-08 14:55:00,232.26,232.4,232.26,232.33,4587.0,220.8205,220.9536,220.8205,220.8871,4587.0
2019-07-08 15:00:00,232.32,232.42,232.3,232.32,4571.0,220.8776,220.9727,220.8586,220.8776,4571.0
2019-07-08 15:05:00,232.29,232.53,232.26,232.53,7801.0,220.8491,221.0772,220.8205,221.0772,7801.0
2019-07-08 15:10:00,232.55,232.63,232.48,232.63,3000.0,221.0962,221.1723,221.0297,221.1723,3000.0
2019-07-08 15:15:00,232.7,232.82,232.33,232.42,3660.0,221.2389,221.353,220.8871,220.9727,3660.0
2019-07-08 15:20:00,232.33,232.42,232.22,232.28,8385.0,220.8871,220.9727,220.7825,220.8395,8385.0
2019-07-08 15:25:00,232.23,232.47,232.19,232.46,5430.0,220.792,221.0202,220.754,221.0107,5430.0
2019-07-08 15:30:00,232.43,232.48,232.31,232.48,8354.0,220.9822,221.0297,220.8681,221.0297,8354.0
2019-07-08 15:35:00,232.51,232.75,232.49,232.51,12887.0,221.0582,221.2864,221.0392,221.0582,12887.0
2019-07-08 15:40:00,232.55,232.6,232.43,232.46,3700.0,221.0962,221.1438,220.9822,221.0107,3700.0
2019-07-08 15:45:00,232.47,232.47,232.25,232.39,8608.0,221.0202,221.0202,220.811,220.9441,8608.0
2019-07-08 15:50:00,232.4,232.48,232.29,232.36,17786.0,220.9536,221.0297,220.8491,220.9156,17786.0
2019-07-08 15:55:00,232.32,232.54,232.21,232.36,31286.0,220.8776,221.0867,220.773,220.9156,31286.0
2019-07-09 09:30:00,230.44,231.76,230.44,230.79,16847.0,219.0902,220.3452,219.0902,219.4229,16847.0
2019-07-09 09:35:00,230.77,231.56,230.77,231.08,2194.0,219.4039,220.155,219.4039,219.6987,2194.0
2019-07-09 09:40:00,230.85,231.29,230.85,230.94,7032.0,219.48,219.8983,219.48,219.5655,7032.0
2019-07-09 09:45:00,231.0,231.15,230.57,230.63,2360.0,219.6226,219.7652,219.2138,219.2708,2360.0
2019-07-09 09:50:00,230.61,230.63,229.94,229.94,7221.0,219.2518,219.2708,218.6148,218.6148,7221.0
2019-07-09 09:55:00,229.86,230.7,229.79,230.7,12105.0,218.5387,219.3374,218.4722,219.3374,12105.0
2019-07-09 10:00:00,230.56,230.8,230.1,230.1,6507.0,219.2043,219.4324,218.7669,218.7669,6507.0
2019-07-09 10:05:00,230.21,230.36,230.17,230.32,7571.0,218.8715,219.0141,218.8335,218.9761,7571.0
2019-07-09 10:10:00,230.3,230.53,230.21,230.34,6282.0,218.9571,219.1757,218.8715,218.9951,6282.0
2019-07-09 10:15:00,230.34,230.35,230.11,230.19,6753.0,218.9951,219.0046,218.7764,218.8525,6753.0
2019-07-09 10:20:00,230.12,230.23,229.97,230.15,10689.0,218.7859,218.8905,218.6433,218.8145,10689.0
2019-07-09 10:25:00,230.22,230.34,230.07,230.13,6198.0,218.881,218.9951,218.7384,218.7954,6198.0
2019-07-09 10:30:00,230.18,230.33,230.09,230.1,5578.0,218.843,218.9856,218.7574,218.7669,5578.0
2019-07-09 10:35:00,230.13,230.34,230.07,230.21,8618.0,218.7954,218.9951,218.7384,218.8715,8618.0
2019-07-09 10:40:00,230.31,230.38,230.14,230.14,4150.0,218.9666,219.0331,218.8049,218.8049,4150.0
2019-07-09 10:45:00,230.23,230.55,230.14,230.51,6952.0,218.8905,219.1948,218.8049,219.1567,6952.0
2019-07-09 10:50:00,230.52,230.94,230.48,230.84,11774.0,219.1662,219.5655,219.1282,219.4705,11774.0
2019-07-09 10:55:00,230.8,230.8,230.57,230.6,2918.0,219.4324,219.4324,219.2138,219.2423,2918.0
2019-07-09 11:00:00,230.59,230.81,230.52,230.78,4878.0,219.2328,219.4419,219.1662,219.4134,4878.0
2019-07-09 11:05:00,230.8,231.05,230.73,230.85,8928.0,219.4324,219.6701,219.3659,219.48,8928.0
2019-07-09 11:10:00,230.76,230.98,230.68,230.84,8210.0,219.3944,219.6036,219.3184,219.4705,8210.0
2019-07-09 11:15:00,230.75,230.92,230.73,230.88,9343.0,219.3849,219.5465,219.3659,219.5085,9343.0
2019-07-09 11:20:00,230.92,231.02,230.85,230.9,6599.0,219.5465,219.6416,219.48,219.5275,6599.0
2019-07-09 11:25:00,230.86,230.86,230.66,230.69,6960.0,219.4895,219.4895,219.2993,219.3279,6960.0
2019-07-09 11:30:00,230.68,230.85,230.68,230.71,6138.0,219.3184,219.48,219.3184,219.3469,6138.0
2019-07-09 11:35:00,230.65,230.77,230.61,230.77,3107.0,219.2898,219.4039,219.2518,219.4039,3107.0
2019-07-09 11:40:00,230.7,230.86,230.65,230.69,3445.0,219.3374,219.4895,219.2898,219.3279,3445.0
2019-07-09 11:45:00,230.69,230.78,230.66,230.78,2506.0,219.3279,219.4134,219.2993,219.4134,2506.0
2019-07-09 11:50:00,230.69,230.74,230.48,230.71,5777.0,219.3279,219.3754,219.1282,219.3469,5777.0
2019-07-09 11:55:00,230.75,230.87,230.74,230.77,3100.0,219.3849,219.499,219.3754,219.4039,3100.0
2019-07-09 12:00:00,230.72,230.93,230.71,230.79,5905.0,219.3564,219.556,219.3469,219.4229,5905.0
2019-07-09 12:05:00,230.8,230.94,230.73,230.8,5225.0,219.4324,219.5655,219.3659,219.4324,5225.0
2019-07-09 12:10:00,230.8,230.92,230.71,230.71,4100.0,219.4324,219.5465,219.3469,219.3469,4100.0
2019-07-09 12:15:00,230.73,230.82,230.68,230.75,5379.0,219.3659,219.4515,219.3184,219.3849,5379.0
2019-07-09 12:20:00,230.79,230.93,230.74,230.84,7336.0,219.4229,219.556,219.3754,219.4705,7336.0
2019-07-09 12:25:00,230.86,230.97,230.81,230.81,9967.0,219.4895,219.5941,219.4419,219.4419,9967.0
2019-07-09 12:30:00,230.81,230.82,230.71,230.81,4829.0,219.4419,219.4515,219.3469,219.4419,4829.0
2019-07-09 12:35:00,230.74,230.81,230.72,230.73,3218.0,219.3754,219.4419,219.3564,219.3659,3218.0
2019-07-09 12:40:00,230.77,230.82,230.72,230.76,4349.0,219.4039,219.4515,219.3564,219.3944,4349.0
2019-07-09 12:45:00,230.78,231.06,230.75,231.06,12036.0,219.4134,219.6796,219.3849,219.6796,12036.0
2019-07-09 12:50:00,231.08,231.17,230.96,231.17,3800.0,219.6987,219.7842,219.5846,219.7842,3800.0
2019-07-09 12:55:00,231.18,231.22,231.05,231.05,4600.0,219.7937,219.8318,219.6701,219.6701,4600.0
2019-07-09 13:00:00,231.08,231.13,231.0,231.05,7838.0,219.6987,219.7462,219.6226,219.6701,7838.0
2019-07-09 13:05:00,231.03,231.08,230.94,231.06,6483.0,219.6511,219.6987,219.5655,219.6796,6483.0
2019-07-09 13:10:00,231.01,231.02,230.88,230.96,4933.0,219.6321,219.6416,219.5085,219.5846,4933.0
2019-07-09 13:15:00,230.97,231.09,230.95,231.02,5109.0,219.5941,219.7082,219.5751,219.6416,5109.0
2019-07-09 13:20:00,230.98,231.07,230.94,231.06,5744.0,219.6036,219.6891,219.5655,219.6796,5744.0
2019-07-09 13:25:00,231.06,231.31,231.05,231.29,7402.0,219.6796,219.9173,219.6701,219.8983,7402.0
2019-07-09 13:30:00,231.28,231.28,231.05,231.12,6825.0,219.8888,219.8888,219.6701,219.7367,6825.0
2019-07-09 13:35:00,231.11,231.22,231.07,231.14,10719.0,219.7272,219.8318,219.6891,219.7557,10719.0
2019-07-09 13:40:00,231.16,231.16,231.04,231.13,6792.0,219.7747,219.7747,219.6606,219.7462,6792.0
2019-07-09 13:45:00,231.12,231.24,231.07,231.13,16949.0,219.7367,219.8508,219.6891,219.7462,16949.0
2019-07-09 13:50:00,231.04,231.08,230.89,230.9,4842.0,219.6606,219.6987,219.518,219.5275,4842.0
2019-07-09 13:55:00,230.88,230.97,230.85,230.97,4155.0,219.5085,219.5941,219.48,219.5941,4155.0
2019-07-09 14:00:00,230.96,230.99,230.8,230.94,4555.0,219.5846,219.6131,219.4324,219.5655,4555.0
2019-07-09 14:05:00,230.94,230.98,230.92,230.92,2838.0,219.5655,219.6036,219.5465,219.5465,2838.0
2019-07-09 14:10:00,230.93,231.07,230.89,231.05,8143.0,219.556,219.6891,219.518,219.6701,8143.0
2019-07-09 14:15:00,231.04,231.26,231.04,231.24,5795.0,219.6606,219.8698,219.6606,219.8508,5795.0
2019-07-09 14:20:00,231.22,231.22,231.09,231.16,5279.0,219.8318,219.8318,219.7082,219.7747,5279.0
2019-07-09 14:25:00,231.15,231.19,231.08,231.18,7876.0,219.7652,219.8032,219.6987,219.7937,7876.0
2019-07-09 14:30:00,231.2,231.32,231.18,231.27,5214.0,219.8127,219.9268,219.7937,219.8793,5214.0
2019-07-09 14:35:00,231.26,231.28,231.18,231.19,3743.0,219.8698,219.8888,219.7937,219.8032,3743.0
2019-07-09 14:40:00,231.22,231.27,231.11,231.14,4676.0,219.8318,219.8793,219.7272,219.7557,4676.0
2019-07-09 14:45:00,231.14,231.27,231.14,231.19,4795.0,219.7557,219.8793,219.7557,219.8032,4795.0
2019-07-09 14:50:00,231.22,231.22,231.1,231.2,4790.0,219.8318,219.8318,219.7177,219.8127,4790.0
2019-07-09 14:55:00,231.17,231.37,231.17,231.37,5713.0,219.7842,219.9744,219.7842,219.9744,5713.0
2019-07-09 15:00:00,231.42,231.44,231.31,231.44,5707.0,220.0219,220.0409,219.9173,220.0409,5707.0
2019-07-09 15:05:00,231.4,231.4,231.22,231.34,5137.0,220.0029,220.0029,219.8318,219.9458,5137.0
2019-07-09 15:10:00,231.34,231.34,231.17,231.29,9574.0,219.9458,219.9458,219.7842,219.8983,9574.0
2019-07-09 15:15:00,231.26,231.41,231.25,231.4,8864.0,219.8698,220.0124,219.8603,220.0029,8864.0
2019-07-09 15:20:00,231.4,231.45,231.33,231.41,5954.0,220.0029,220.0504,219.9363,220.0124,5954.0
2019-07-09 15:25:00,231.41,231.47,231.38,231.45,7062.0,220.0124,220.0694,219.9839,220.0504,7062.0
2019-07-09 15:30:00,231.43,231.69,231.36,231.64,11505.0,220.0314,220.2786,219.9649,220.2311,11505.0
2019-07-09 15:35:00,231.65,231.71,231.59,231.61,9198.0,220.2406,220.2976,220.1835,220.2025,9198.0
2019-07-09 15:40:00,231.57,231.68,231.57,231.64,7472.0,220.1645,220.2691,220.1645,220.2311,7472.0
2019-07-09 15:45:00,231.64,231.66,231.5,231.54,11397.0,220.2311,220.2501,220.098,220.136,11397.0
2019-07-09 15:50:00,231.55,231.87,231.55,231.76,24455.0,220.1455,220.4497,220.1455,220.3452,24455.0
2019-07-09 15:55:00,231.73,231.88,231.45,231.48,66916.0,220.3166,220.4592,220.0504,220.0789,66916.0
2019-07-10 09:30:00,233.04,234.31,233.04,233.67,15655.0,221.5621,222.7696,221.5621,222.1611,15655.0
2019-07-10 09:35:00,233.45,235.33,233.44,235.33,7746.0,221.9519,223.7393,221.9424,223.7393,7746.0
2019-07-10 09:40:00,235.32,235.47,234.9,234.9,9855.0,223.7298,223.8724,223.3305,223.3305,9855.0
2019-07-10 09:45:00,234.94,234.96,234.64,234.75,8571.0,223.3685,223.3875,223.0833,223.1879,8571.0
2019-07-10 09:50:00,234.94,236.01,234.94,235.84,7990.0,223.3685,224.3858,223.3685,224.2242,7990.0
2019-07-10 09:55:00,235.75,235.79,234.82,235.2,4850.0,224.1386,224.1767,223.2544,223.6157,4850.0
2019-07-10 10:00:00,235.21,235.21,234.89,235.08,6208.0,223.6252,223.6252,223.321,223.5016,6208.0
2019-07-10 10:05:00,235.04,235.36,235.03,235.36,5865.0,223.4636,223.7678,223.4541,223.7678,5865.0
2019-07-10 10:10:00,235.25,235.33,234.99,235.25,12881.0,223.6633,223.7393,223.4161,223.6633,12881.0
2019-07-10 10:15:00,235.27,235.61,235.27,235.31,3196.0,223.6823,224.0055,223.6823,223.7203,3196.0
2019-07-10 10:20:00,235.37,235.64,235.32,235.61,3585.0,223.7774,224.0341,223.7298,224.0055,3585.0
2019-07-10 10:25:00,235.55,235.56,235.34,235.36,3150.0,223.9485,223.958,223.7488,223.7678,3150.0
2019-07-10 10:30:00,235.31,235.54,235.22,235.41,2611.0,223.7203,223.939,223.6347,223.8154,2611.0
2019-07-10 10:35:00,235.48,235.58,235.29,235.56,4543.0,223.8819,223.977,223.7013,223.958,4543.0
2019-07-10 10:40:00,235.55,235.66,235.34,235.58,5400.0,223.9485,224.0531,223.7488,223.977,5400.0
2019-07-10 10:45:00,235.6,235.75,235.55,235.61,4536.0,223.996,224.1386,223.9485,224.0055,4536.0
2019-07-10 10:50:00,235.57,235.57,235.32,235.47,6598.0,223.9675,223.9675,223.7298,223.8724,6598.0
2019-07-10 10:55:00,235.43,235.59,235.39,235.48,9113.0,223.8344,223.9865,223.7964,223.8819,9113.0
2019-07-10 11:00:00,235.45,235.58,235.41,235.44,8900.0,223.8534,223.977,223.8154,223.8439,8900.0
2019-07-10 11:05:00,235.47,235.5,234.67,234.68,7443.0,223.8724,223.901,223.1118,223.1213,7443.0
2019-07-10 11:10:00,234.62,234.78,234.52,234.78,4543.0,223.0643,223.2164,222.9692,223.2164,4543.0
2019-07-10 11:15:00,234.82,234.98,234.57,234.57,3070.0,223.2544,223.4066,223.0168,223.0168,3070.0
2019-07-10 11:20:00,234.62,234.71,234.37,234.68,2700.0,223.0643,223.1499,222.8266,223.1213,2700.0
2019-07-10 11:25:00,234.61,235.15,234.61,235.13,2016.0,223.0548,223.5682,223.0548,223.5492,2016.0
2019-07-10 11:30:00,235.12,235.13,234.97,235.13,3538.0,223.5397,223.5492,223.3971,223.5492,3538.0
2019-07-10 11:35:00,235.11,235.12,234.96,234.99,2420.0,223.5302,223.5397,223.3875,223.4161,2420.0
2019-07-10 11:40:00,234.97,235.06,234.9,234.98,2600.0,223.3971,223.4826,223.3305,223.4066,2600.0
2019-07-10 11:45:00,235.08,235.12,234.85,235.08,3739.0,223.5016,223.5397,223.283,223.5016,3739.0
2019-07-10 11:50:00,235.13,235.33,235.05,235.05,9223.0,223.5492,223.7393,223.4731,223.4731,9223.0
2019-07-10 11:55:00,235.04,235.1,234.84,234.92,3608.0,223.4636,223.5207,223.2735,223.3495,3608.0
2019-07-10 12:00:00,234.99,235.04,234.93,234.98,3152.0,223.4161,223.4636,223.359,223.4066,3152.0
2019-07-10 12:05:00,235.0,235.27,235.0,235.09,3349.0,223.4256,223.6823,223.4256,223.5111,3349.0
2019-07-10 12:10:00,235.03,235.1,234.94,234.99,2500.0,223.4541,223.5207,223.3685,223.4161,2500.0
2019-07-10 12:15:00,234.86,235.02,234.86,234.86,2244.0,223.2925,223.4446,223.2925,223.2925,2244.0
2019-07-10 12:20:00,234.9,234.94,234.79,234.81,4030.0,223.3305,223.3685,223.2259,223.2449,4030.0
2019-07-10 12:25:00,234.79,234.95,234.78,234.9,2780.0,223.2259,223.378,223.2164,223.3305,2780.0
2019-07-10 12:30:00,234.94,235.03,234.91,234.96,2748.0,223.3685,223.4541,223.34,223.3875,2748.0
2019-07-10 12:35:00,234.97,234.98,234.88,234.93,3105.0,223.3971,223.4066,223.3115,223.359,3105.0
2019-07-10 12:40:00,234.95,234.95,234.83,234.93,2133.0,223.378,223.378,223.264,223.359,2133.0
2019-07-10 12:45:00,234.94,234.94,234.74,234.92,2501.0,223.3685,223.3685,223.1784,223.3495,2501.0
2019-07-10 12:50:00,234.97,235.0,234.9,234.94,2023.0,223.3971,223.4256,223.3305,223.3685,2023.0
2019-07-10 12:55:00,234.91,235.06,234.88,235.06,2600.0,223.34,223.4826,223.3115,223.4826,2600.0
2019-07-10 13:00:00,235.06,235.16,235.04,235.04,3141.0,223.4826,223.5777,223.4636,223.4636,3141.0
2019-07-10 13:05:00,235.06,235.11,235.02,235.05,1800.0,223.4826,223.5302,223.4446,223.4731,1800.0
2019-07-10 13:10:00,235.05,235.1,235.0,235.07,7580.0,223.4731,223.5207,223.4256,223.4921,7580.0
2019-07-10 13:15:00,235.05,235.05,234.91,234.96,2887.0,223.4731,223.4731,223.34,223.3875,2887.0
2019-07-10 13:20:00,234.99,235.02,234.9,234.99,3034.0,223.4161,223.4446,223.3305,223.4161,3034.0
2019-07-10 13:25:00,235.02,235.07,234.95,235.06,1100.0,223.4446,223.4921,223.378,223.4826,1100.0
2019-07-10 13:30:00,235.06,235.17,235.06,235.17,4066.0,223.4826,223.5872,223.4826,223.5872,4066.0
2019-07-10 13:35:00,235.19,235.29,235.12,235.29,3350.0,223.6062,223.7013,223.5397,223.7013,3350.0
2019-07-10 13:40:00,235.25,235.3,235.18,235.28,2580.0,223.6633,223.7108,223.5967,223.6918,2580.0
2019-07-10 13:45:00,235.28,235.37,235.28,235.31,1804.0,223.6918,223.7774,223.6918,223.7203,1804.0
2019-07-10 13:50:00,235.31,235.32,235.25,235.25,4751.0,223.7203,223.7298,223.6633,223.6633,4751.0
2019-07-10 13:55:00,235.25,235.32,235.15,235.15,9409.0,223.6633,223.7298,223.5682,223.5682,9409.0
2019-07-10 14:00:00,235.19,235.46,235.19,235.29,5148.0,223.6062,223.8629,223.6062,223.7013,5148.0
2019-07-10 14:05:00,235.25,235.29,235.17,235.17,3091.0,223.6633,223.7013,223.5872,223.5872,3091.0
2019-07-10 14:10:00,235.2,235.42,235.17,235.18,3600.0,223.6157,223.8249,223.5872,223.5967,3600.0
2019-07-10 14:15:00,235.13,235.27,235.02,235.03,3312.0,223.5492,223.6823,223.4446,223.4541,3312.0
2019-07-10 14:20:00,234.99,235.04,234.83,234.86,2294.0,223.4161,223.4636,223.264,223.2925,2294.0
2019-07-10 14:25:00,234.77,234.89,234.76,234.8,2221.0,223.2069,223.321,223.1974,223.2354,2221.0
2019-07-10 14:30:00,234.92,234.94,234.8,234.92,1900.0,223.3495,223.3685,223.2354,223.3495,1900.0
2019-07-10 14:35:00,234.95,234.97,234.8,234.88,1700.0,223.378,223.3971,223.2354,223.3115,1700.0
2019-07-10 14:40:00,234.88,234.93,234.83,234.93,3100.0,223.3115,223.359,223.264,223.359,3100.0
2019-07-10 14:45:00,234.88,234.89,234.67,234.71,3810.0,223.3115,223.321,223.1118,223.1499,3810.0
2019-07-10 14:50:00,234.64,234.9,234.61,234.9,4184.0,223.0833,223.3305,223.0548,223.3305,4184.0
2019-07-10 14:55:00,234.92,235.11,234.92,234.96,1800.0,223.3495,223.5302,223.3495,223.3875,1800.0
2019-07-10 15:00:00,234.96,234.96,234.81,234.88,2425.0,223.3875,223.3875,223.2449,223.3115,2425.0
2019-07-10 15:05:00,234.83,234.95,234.76,234.93,3950.0,223.264,223.378,223.1974,223.359,3950.0
2019-07-10 15:10:00,234.91,235.1,234.91,234.97,5019.0,223.34,223.5207,223.34,223.3971,5019.0
2019-07-10 15:15:00,234.98,235.02,234.87,234.88,2636.0,223.4066,223.4446,223.302,223.3115,2636.0
2019-07-10 15:20:00,234.91,234.91,234.8,234.89,5527.0,223.34,223.34,223.2354,223.321,5527.0
2019-07-10 15:25:00,234.91,235.21,234.91,235.06,5223.0,223.34,223.6252,223.34,223.4826,5223.0
2019-07-10 15:30:00,235.08,235.4,235.07,235.4,9743.0,223.5016,223.8059,223.4921,223.8059,9743.0
2019-07-10 15:35:00,235.4,235.4,234.9,234.96,9380.0,223.8059,223.8059,223.3305,223.3875,9380.0
2019-07-10 15:40:00,234.99,235.08,234.93,235.07,6727.0,223.4161,223.5016,223.359,223.4921,6727.0
2019-07-10 15:45:00,235.04,235.05,234.92,234.99,9257.0,223.4636,223.4731,223.3495,223.4161,9257.0
2019-07-10 15:50:00,234.95,235.29,234.82,235.26,19006.0,223.378,223.7013,223.2544,223.6728,19006.0
2019-07-10 15:55:00,235.29,235.42,234.71,234.73,47897.0,223.7013,223.8249,223.1499,223.1689,47897.0
2019-07-11 09:30:00,235.47,235.47,234.5,234.84,14884.0,223.8724,223.8724,222.9502,223.2735,14884.0
2019-07-11 09:35:00,234.84,236.01,234.83,236.01,3900.0,223.2735,224.3858,223.264,224.3858,3900.0
2019-07-11 09:40:00,235.92,236.06,235.61,235.92,2600.0,224.3003,224.4334,224.0055,224.3003,2600.0
2019-07-11 09:45:00,235.92,236.13,235.59,236.09,5010.0,224.3003,224.4999,223.9865,224.4619,5010.0
2019-07-11 09:50:00,236.09,236.41,235.99,236.41,2801.0,224.4619,224.7661,224.3668,224.7661,2801.0
2019-07-11 09:55:00,236.53,236.72,236.43,236.43,3438.0,224.8802,225.0609,224.7851,224.7851,3438.0
2019-07-11 10:00:00,236.39,236.49,236.03,236.15,2459.0,224.7471,224.8422,224.4048,224.5189,2459.0
2019-07-11 10:05:00,236.07,236.3,236.07,236.24,2303.0,224.4429,224.6616,224.4429,224.6045,2303.0
2019-07-11 10:10:00,236.38,236.78,236.32,236.75,7723.0,224.7376,225.1179,224.6806,225.0894,7723.0
2019-07-11 10:15:00,236.68,236.68,236.44,236.58,3876.0,225.0228,225.0228,224.7947,224.9278,3876.0
2019-07-11 10:20:00,236.56,236.62,236.55,236.55,983.0,224.9087,224.9658,224.8992,224.8992,983.0
2019-07-11 10:25:00,236.48,237.06,236.48,237.04,2225.0,224.8327,225.3841,224.8327,225.3651,2225.0
2019-07-11 10:30:00,236.86,236.86,236.6,236.78,2084.0,225.194,225.194,224.9468,225.1179,2084.0
2019-07-11 10:35:00,236.72,236.92,236.71,236.85,3334.0,225.0609,225.251,225.0514,225.1845,3334.0
2019-07-11 10:40:00,236.9,236.95,236.82,236.9,2713.0,225.232,225.2795,225.1559,225.232,2713.0
2019-07-11 10:45:00,236.96,237.33,236.96,237.05,3700.0,225.289,225.6408,225.289,225.3746,3700.0
2019-07-11 10:50:00,237.04,237.55,237.01,237.55,3343.0,225.3651,225.85,225.3366,225.85,3343.0
2019-07-11 10:55:00,237.46,237.46,237.22,237.37,3325.0,225.7644,225.7644,225.5362,225.6789,3325.0
2019-07-11 11:00:00,237.34,237.63,237.09,237.18,6826.0,225.6503,225.926,225.4126,225.4982,6826.0
2019-07-11 11:05:00,237.18,237.33,237.05,237.33,3341.0,225.4982,225.6408,225.3746,225.6408,3341.0
2019-07-11 11:10:00,237.35,237.55,237.35,237.55,3546.0,225.6598,225.85,225.6598,225.85,3546.0
2019-07-11 11:15:00,237.56,238.01,237.56,238.0,7483.0,225.8595,226.2873,225.8595,226.2778,7483.0
2019-07-11 11:20:00,237.96,238.17,237.95,238.16,3151.0,226.2398,226.4394,226.2303,226.4299,3151.0
2019-07-11 11:25:00,238.12,238.17,237.78,237.78,3640.0,226.3919,226.4394,226.0687,226.0687,3640.0
2019-07-11 11:30:00,237.8,237.88,237.65,237.73,3986.0,226.0877,226.1637,225.9451,226.0211,3986.0
2019-07-11 11:35:00,237.78,237.78,237.49,237.49,4210.0,226.0687,226.0687,225.7929,225.7929,4210.0
2019-07-11 11:40:00,237.56,237.93,237.56,237.87,4727.0,225.8595,226.2113,225.8595,226.1542,4727.0
2019-07-11 11:45:00,237.9,237.9,237.62,237.62,1700.0,226.1827,226.1827,225.9165,225.9165,1700.0
2019-07-11 11:50:00,237.47,237.67,237.47,237.67,1421.0,225.7739,225.9641,225.7739,225.9641,1421.0
2019-07-11 11:55:00,237.78,237.79,237.55,237.62,2200.0,226.0687,226.0782,225.85,225.9165,2200.0
2019-07-11 12:00:00,237.6,237.62,237.48,237.56,1848.0,225.8975,225.9165,225.7834,225.8595,1848.0
2019-07-11 12:05:00,237.57,237.65,237.57,237.58,2953.0,225.869,225.9451,225.869,225.8785,2953.0
2019-07-11 12:10:00,237.58,237.58,237.35,237.4,1000.0,225.8785,225.8785,225.6598,225.7074,1000.0
2019-07-11 12:15:00,237.36,237.41,237.14,237.15,4161.0,225.6693,225.7169,225.4602,225.4697,4161.0
2019-07-11 12:20:00,237.07,237.16,237.07,237.07,1658.0,225.3936,225.4792,225.3936,225.3936,1658.0
2019-07-11 12:25:00,237.03,237.14,236.96,237.14,3360.0,225.3556,225.4602,225.289,225.4602,3360.0
2019-07-11 12:30:00,237.07,237.07,236.98,236.99,1979.0,225.3936,225.3936,225.3081,225.3176,1979.0
2019-07-11 12:35:00,237.02,237.17,236.92,237.1,4508.0,225.3461,225.4887,225.251,225.4221,4508.0
2019-07-11 12:40:00,237.05,237.16,237.01,237.16,1946.0,225.3746,225.4792,225.3366,225.4792,1946.0
2019-07-11 12:45:00,237.18,237.19,237.1,237.1,1400.0,225.4982,225.5077,225.4221,225.4221,1400.0
2019-07-11 12:50:00,237.12,237.19,237.11,237.18,1358.0,225.4412,225.5077,225.4317,225.4982,1358.0
2019-07-11 12:55:00,237.2,237.27,237.15,237.18,2779.0,225.5172,225.5838,225.4697,225.4982,2779.0
2019-07-11 13:00:00,237.17,237.34,237.1,237.13,4444.0,225.4887,225.6503,225.4221,225.4507,4444.0
2019-07-11 13:05:00,237.13,237.13,237.03,237.13,5430.0,225.4507,225.4507,225.3556,225.4507,5430.0
2019-07-11 13:10:00,237.13,237.25,237.1,237.25,6518.0,225.4507,225.5648,225.4221,225.5648,6518.0
2019-07-11 13:15:00,237.34,237.34,237.22,237.31,2404.0,225.6503,225.6503,225.5362,225.6218,2404.0
2019-07-11 13:20:00,237.28,237.31,237.22,237.24,2060.0,225.5933,225.6218,225.5362,225.5553,2060.0
2019-07-11 13:25:00,237.25,237.31,236.97,236.99,5059.0,225.5648,225.6218,225.2986,225.3176,5059.0
2019-07-11 13:30:00,237.01,237.05,236.79,236.87,6044.0,225.3366,225.3746,225.1274,225.2035,6044.0
2019-07-11 13:35:00,236.84,237.11,236.84,237.11,11200.0,225.175,225.4317,225.175,225.4317,11200.0
2019-07-11 13:40:00,237.18,237.18,236.91,236.95,2057.0,225.4982,225.4982,225.2415,225.2795,2057.0
2019-07-11 13:45:00,236.96,237.06,236.88,237.06,4425.0,225.289,225.3841,225.213,225.3841,4425.0
2019-07-11 13:50:00,237.05,237.28,237.01,237.22,5148.0,225.3746,225.5933,225.3366,225.5362,5148.0
2019-07-11 13:55:00,237.2,237.66,237.18,237.57,5998.0,225.5172,225.9546,225.4982,225.869,5998.0
2019-07-11 14:00:00,237.58,237.62,237.41,237.52,5032.0,225.8785,225.9165,225.7169,225.8215,5032.0
2019-07-11 14:05:00,237.62,237.7,237.56,237.59,4419.0,225.9165,225.9926,225.8595,225.888,4419.0
2019-07-11 14:10:00,237.62,237.67,237.55,237.64,4340.0,225.9165,225.9641,225.85,225.9356,4340.0
2019-07-11 14:15:00,237.61,237.76,237.59,237.73,7835.0,225.907,226.0496,225.888,226.0211,7835.0
2019-07-11 14:20:00,237.75,237.81,237.7,237.72,3772.0,226.0401,226.0972,225.9926,226.0116,3772.0
2019-07-11 14:25:00,237.68,237.7,237.63,237.64,3652.0,225.9736,225.9926,225.926,225.9356,3652.0
2019-07-11 14:30:00,237.64,237.7,237.6,237.6,4246.0,225.9356,225.9926,225.8975,225.8975,4246.0
2019-07-11 14:35:00,237.6,237.75,237.49,237.49,5417.0,225.8975,226.0401,225.7929,225.7929,5417.0
2019-07-11 14:40:00,237.5,237.56,237.45,237.51,2799.0,225.8024,225.8595,225.7549,225.812,2799.0
2019-07-11 14:45:00,237.5,237.54,237.39,237.45,2071.0,225.8024,225.8405,225.6979,225.7549,2071.0
2019-07-11 14:50:00,237.42,237.52,237.39,237.46,6299.0,225.7264,225.8215,225.6979,225.7644,6299.0
2019-07-11 14:55:00,237.45,237.61,237.29,237.5,7016.0,225.7549,225.907,225.6028,225.8024,7016.0
2019-07-11 15:00:00,237.51,237.56,237.3,237.56,10525.0,225.812,225.8595,225.6123,225.8595,10525.0
2019-07-11 15:05:00,237.56,237.67,237.47,237.51,6371.0,225.8595,225.9641,225.7739,225.812,6371.0
2019-07-11 15:10:00,237.49,237.49,237.29,237.29,4698.0,225.7929,225.7929,225.6028,225.6028,4698.0
2019-07-11 15:15:00,237.35,237.47,237.33,237.37,3722.0,225.6598,225.7739,225.6408,225.6789,3722.0
2019-07-11 15:20:00,237.37,237.41,237.28,237.37,5730.0,225.6789,225.7169,225.5933,225.6789,5730.0
2019-07-11 15:25:00,237.46,237.49,237.37,237.37,6500.0,225.7644,225.7929,225.6789,225.6789,6500.0
2019-07-11 15:30:00,237.37,237.51,237.36,237.51,8001.0,225.6789,225.812,225.6693,225.812,8001.0
2019-07-11 15:35:00,237.54,237.73,237.48,237.68,9152.0,225.8405,226.0211,225.7834,225.9736,9152.0
2019-07-11 15:40:00,237.68,237.88,237.59,237.86,12300.0,225.9736,226.1637,225.888,226.1447,12300.0
2019-07-11 15:45:00,237.84,238.3,237.82,238.24,12557.0,226.1257,226.563,226.1067,226.506,12557.0
2019-07-11 15:50:00,238.25,238.25,237.88,238.15,18133.0,226.5155,226.5155,226.1637,226.4204,18133.0
2019-07-11 15:55:00,238.22,238.56,238.07,238.44,40474.0,226.487,226.8102,226.3444,226.6961,40474.0
2019-07-12 09:30:00,239.48,240.0,238.64,239.08,15567.0,227.6849,228.1793,226.8863,227.3046,15567.0
2019-07-12 09:35:00,239.04,239.34,238.53,239.34,2770.0,227.2666,227.5518,226.7817,227.5518,2770.0
2019-07-12 09:40:00,239.51,239.51,238.93,238.93,2900.0,227.7134,227.7134,227.162,227.162,2900.0
2019-07-12 09:45:00,238.94,239.25,238.91,238.95,5493.0,227.1715,227.4663,227.143,227.181,5493.0
2019-07-12 09:50:00,239.02,239.02,238.2,238.2,19194.0,227.2476,227.2476,226.468,226.468,19194.0
2019-07-12 09:55:00,238.27,238.6,238.25,238.49,5200.0,226.5345,226.8483,226.5155,226.7437,5200.0
2019-07-12 10:00:00,238.51,238.54,238.42,238.43,1873.0,226.7627,226.7912,226.6771,226.6866,1873.0
2019-07-12 10:05:00,238.4,238.6,238.29,238.59,6705.0,226.6581,226.8483,226.5535,226.8388,6705.0
2019-07-12 10:10:00,238.52,238.57,238.27,238.34,8012.0,226.7722,226.8197,226.5345,226.6011,8012.0
2019-07-12 10:15:00,238.31,238.5,238.23,238.38,3657.0,226.5726,226.7532,226.4965,226.6391,3657.0
2019-07-12 10:20:00,238.39,238.47,238.29,238.36,7133.0,226.6486,226.7247,226.5535,226.6201,7133.0
2019-07-12 10:25:00,238.28,238.5,238.13,238.37,4852.0,226.544,226.7532,226.4014,226.6296,4852.0
2019-07-12 10:30:00,238.36,238.39,238.19,238.36,7419.0,226.6201,226.6486,226.4585,226.6201,7419.0
2019-07-12 10:35:00,238.41,238.48,238.01,238.39,11036.0,226.6676,226.7342,226.2873,226.6486,11036.0
2019-07-12 10:40:00,238.39,238.48,238.31,238.4,14236.0,226.6486,226.7342,226.5726,226.6581,14236.0
2019-07-12 10:45:00,238.31,238.92,238.24,238.92,10919.0,226.5726,227.1525,226.506,227.1525,10919.0
2019-07-12 10:50:00,238.87,238.98,238.7,238.7,4927.0,227.105,227.2096,226.9433,226.9433,4927.0
2019-07-12 10:55:00,238.7,238.85,238.69,238.8,4371.0,226.9433,227.086,226.9338,227.0384,4371.0
2019-07-12 11:00:00,238.83,239.55,238.83,239.49,11326.0,227.0669,227.7515,227.0669,227.6944,11326.0
2019-07-12 11:05:00,239.38,239.8,239.36,239.58,9067.0,227.5899,227.9892,227.5708,227.78,9067.0
2019-07-12 11:10:00,239.5,239.5,239.2,239.26,1100.0,227.7039,227.7039,227.4187,227.4758,1100.0
2019-07-12 11:15:00,239.05,239.31,239.05,239.15,5166.0,227.2761,227.5233,227.2761,227.3712,5166.0
2019-07-12 11:20:00,239.14,239.17,239.0,239.07,7350.0,227.3617,227.3902,227.2286,227.2951,7350.0
2019-07-12 11:25:00,239.17,239.33,239.17,239.23,2359.0,227.3902,227.5423,227.3902,227.4472,2359.0
2019-07-12 11:30:00,239.15,239.21,239.13,239.13,1976.0,227.3712,227.4282,227.3522,227.3522,1976.0
2019-07-12 11:35:00,239.16,239.16,238.88,239.02,10644.0,227.3807,227.3807,227.1145,227.2476,10644.0
2019-07-12 11:40:00,239.01,239.16,238.92,238.92,4835.0,227.2381,227.3807,227.1525,227.1525,4835.0
2019-07-12 11:45:00,239.1,239.25,239.05,239.25,1850.0,227.3236,227.4663,227.2761,227.4663,1850.0
2019-07-12 11:50:00,239.27,239.27,239.0,239.11,5191.0,227.4853,227.4853,227.2286,227.3332,5191.0
2019-07-12 11:55:00,239.01,239.1,239.0,239.0,1814.0,227.2381,227.3236,227.2286,227.2286,1814.0
2019-07-12 12:00:00,239.06,239.3,239.06,239.29,2734.0,227.2856,227.5138,227.2856,227.5043,2734.0
2019-07-12 12:05:00,239.35,239.43,239.28,239.43,2334.0,227.5613,227.6374,227.4948,227.6374,2334.0
2019-07-12 12:10:00,239.45,239.45,239.2,239.2,2900.0,227.6564,227.6564,227.4187,227.4187,2900.0
2019-07-12 12:15:00,239.15,239.17,239.11,239.13,1550.0,227.3712,227.3902,227.3332,227.3522,1550.0
2019-07-12 12:20:00,239.15,239.21,239.0,239.01,8641.0,227.3712,227.4282,227.2286,227.2381,8641.0
2019-07-12 12:25:00,239.0,239.12,238.86,239.06,3017.0,227.2286,227.3427,227.0955,227.2856,3017.0
2019-07-12 12:30:00,238.99,239.04,238.91,239.02,2546.0,227.2191,227.2666,227.143,227.2476,2546.0
2019-07-12 12:35:00,239.1,239.27,239.1,239.27,4404.0,227.3236,227.4853,227.3236,227.4853,4404.0
2019-07-12 12:40:00,239.26,239.26,239.13,239.2,3500.0,227.4758,227.4758,227.3522,227.4187,3500.0
2019-07-12 12:45:00,239.24,239.32,239.12,239.23,2224.0,227.4567,227.5328,227.3427,227.4472,2224.0
2019-07-12 12:50:00,239.21,239.26,239.04,239.04,2602.0,227.4282,227.4758,227.2666,227.2666,2602.0
2019-07-12 12:55:00,238.99,239.12,238.99,239.09,2731.0,227.2191,227.3427,227.2191,227.3141,2731.0
2019-07-12 13:00:00,239.13,239.14,239.09,239.13,1740.0,227.3522,227.3617,227.3141,227.3522,1740.0
2019-07-12 13:05:00,239.13,239.18,239.07,239.17,2715.0,227.3522,227.3997,227.2951,227.3902,2715.0
2019-07-12 13:10:00,239.15,239.7,239.15,239.7,6975.0,227.3712,227.8941,227.3712,227.8941,6975.0
2019-07-12 13:15:00,239.73,239.73,239.61,239.61,873.0,227.9226,227.9226,227.8085,227.8085,873.0
2019-07-12 13:20:00,239.59,239.69,239.59,239.68,1782.0,227.7895,227.8846,227.7895,227.8751,1782.0
2019-07-12 13:25:00,239.64,239.72,239.64,239.67,1796.0,227.837,227.9131,227.837,227.8656,1796.0
2019-07-12 13:30:00,239.61,239.61,239.51,239.58,1801.0,227.8085,227.8085,227.7134,227.78,1801.0
2019-07-12 13:35:00,239.55,239.57,239.5,239.5,1641.0,227.7515,227.7705,227.7039,227.7039,1641.0
2019-07-12 13:40:00,239.44,239.66,239.44,239.66,2465.0,227.6469,227.8561,227.6469,227.8561,2465.0
2019-07-12 13:45:00,239.71,239.73,239.62,239.62,3338.0,227.9036,227.9226,227.818,227.818,3338.0
2019-07-12 13:50:00,239.62,239.7,239.6,239.7,2162.0,227.818,227.8941,227.799,227.8941,2162.0
2019-07-12 13:55:00,239.74,239.78,239.71,239.76,1109.0,227.9321,227.9702,227.9036,227.9511,1109.0
2019-07-12 14:00:00,239.76,240.08,239.72,239.95,11631.0,227.9511,228.2554,227.9131,228.1318,11631.0
2019-07-12 14:05:00,240.02,240.3,240.02,240.2,5100.0,228.1983,228.4645,228.1983,228.3695,5100.0
2019-07-12 14:10:00,240.18,240.18,239.95,240.06,4734.0,228.3505,228.3505,228.1318,228.2364,4734.0
2019-07-12 14:15:00,240.14,240.14,240.05,240.14,1819.0,228.3124,228.3124,228.2269,228.3124,1819.0
2019-07-12 14:20:00,240.1,240.25,240.04,240.19,3321.0,228.2744,228.417,228.2173,228.36,3321.0
2019-07-12 14:25:00,240.19,240.23,240.07,240.12,2351.0,228.36,228.398,228.2459,228.2934,2351.0
2019-07-12 14:30:00,240.11,240.44,240.11,240.4,7864.0,228.2839,228.5976,228.2839,228.5596,7864.0
2019-07-12 14:35:00,240.46,240.46,240.26,240.3,1980.0,228.6167,228.6167,228.4265,228.4645,1980.0
2019-07-12 14:40:00,240.31,240.5,240.3,240.43,17040.0,228.474,228.6547,228.4645,228.5881,17040.0
2019-07-12 14:45:00,240.29,240.37,240.24,240.24,3932.0,228.455,228.5311,228.4075,228.4075,3932.0
2019-07-12 14:50:00,240.19,240.32,240.19,240.26,1616.0,228.36,228.4836,228.36,228.4265,1616.0
2019-07-12 14:55:00,240.32,240.45,240.27,240.28,3249.0,228.4836,228.6072,228.436,228.4455,3249.0
2019-07-12 15:00:00,240.35,240.35,239.99,239.99,3636.0,228.5121,228.5121,228.1698,228.1698,3636.0
2019-07-12 15:05:00,240.0,240.21,239.96,240.2,6924.0,228.1793,228.379,228.1413,228.3695,6924.0
2019-07-12 15:10:00,240.21,240.21,240.01,240.04,4244.0,228.379,228.379,228.1888,228.2173,4244.0
2019-07-12 15:15:00,240.03,240.23,240.0,240.23,7188.0,228.2078,228.398,228.1793,228.398,7188.0
2019-07-12 15:20:00,240.23,240.3,240.04,240.15,15544.0,228.398,228.4645,228.2173,228.3219,15544.0
2019-07-12 15:25:00,240.18,240.25,240.07,240.09,5664.0,228.3505,228.417,228.2459,228.2649,5664.0
2019-07-12 15:30:00,240.03,240.29,240.03,240.29,10934.0,228.2078,228.455,228.2078,228.455,10934.0
2019-07-12 15:35:00,240.26,240.43,240.23,240.4,7691.0,228.4265,228.5881,228.398,228.5596,7691.0
2019-07-12 15:40:00,240.44,240.68,240.42,240.62,14877.0,228.5976,228.8258,228.5786,228.7688,14877.0
2019-07-12 15:45:00,240.6,240.9,240.5,240.87,26564.0,228.7498,229.035,228.6547,229.0065,26564.0
2019-07-12 15:50:00,240.87,241.02,240.73,240.93,32192.0,229.0065,229.1491,228.8734,229.0635,32192.0
2019-07-12 15:55:00,240.94,241.29,240.87,241.25,80441.0,229.073,229.4058,229.0065,229.3677,80441.0
2019-07-15 09:30:00,240.95,241.92,240.46,241.4,11632.0,229.0825,230.0048,228.6167,229.5104,11632.0
2019-07-15 09:35:00,240.89,241.18,240.24,240.27,5100.0,229.0255,229.3012,228.4075,228.436,5100.0
2019-07-15 09:40:00,240.32,240.85,240.32,240.49,7751.0,228.4836,228.9875,228.4836,228.6452,7751.0
2019-07-15 09:45:00,240.45,240.81,240.45,240.81,4259.0,228.6072,228.9494,228.6072,228.9494,4259.0
2019-07-15 09:50:00,240.76,241.28,240.76,241.26,3735.0,228.9019,229.3963,228.9019,229.3773,3735.0
2019-07-15 09:55:00,241.53,241.87,241.45,241.48,2400.0,229.634,229.9572,229.5579,229.5864,2400.0
2019-07-15 10:00:00,241.26,241.35,240.83,240.83,2850.0,229.3773,229.4628,228.9684,228.9684,2850.0
2019-07-15 10:05:00,240.82,241.21,240.74,240.98,4300.0,228.9589,229.3297,228.8829,229.111,4300.0
2019-07-15 10:10:00,241.0,241.19,240.81,241.13,4289.0,229.1301,229.3107,228.9494,229.2537,4289.0
2019-07-15 10:15:00,241.28,241.31,241.01,241.1,3798.0,229.3963,229.4248,229.1396,229.2251,3798.0
2019-07-15 10:20:00,241.13,241.33,241.07,241.26,1637.0,229.2537,229.4438,229.1966,229.3773,1637.0
2019-07-15 10:25:00,241.14,241.14,240.98,241.03,900.0,229.2632,229.2632,229.111,229.1586,900.0
2019-07-15 10:30:00,241.24,241.26,240.82,240.82,2225.0,229.3582,229.3773,228.9589,228.9589,2225.0
2019-07-15 10:35:00,240.78,240.78,240.64,240.74,2013.0,228.9209,228.9209,228.7878,228.8829,2013.0
2019-07-15 10:40:00,240.6,240.79,240.52,240.52,9700.0,228.7498,228.9304,228.6737,228.6737,9700.0
2019-07-15 10:45:00,240.49,240.54,240.41,240.54,4998.0,228.6452,228.6927,228.5691,228.6927,4998.0
2019-07-15 10:50:00,240.74,240.81,240.65,240.81,11525.0,228.8829,228.9494,228.7973,228.9494,11525.0
2019-07-15 10:55:00,240.89,240.9,240.79,240.83,2200.0,229.0255,229.035,228.9304,228.9684,2200.0
2019-07-15 11:00:00,240.79,240.82,240.68,240.68,1300.0,228.9304,228.9589,228.8258,228.8258,1300.0
2019-07-15 11:05:00,240.31,240.41,240.14,240.41,3564.0,228.474,228.5691,228.3124,228.5691,3564.0
2019-07-15 11:10:00,240.41,240.58,240.41,240.5,2086.0,228.5691,228.7307,228.5691,228.6547,2086.0
2019-07-15 11:15:00,240.64,240.74,240.59,240.72,2132.0,228.7878,228.8829,228.7403,228.8639,2132.0
2019-07-15 11:20:00,240.7,240.71,240.6,240.7,3337.0,228.8448,228.8543,228.7498,228.8448,3337.0
2019-07-15 11:25:00,240.71,240.72,240.62,240.64,1500.0,228.8543,228.8639,228.7688,228.7878,1500.0
2019-07-15 11:30:00,240.52,240.56,240.32,240.37,8713.0,228.6737,228.7117,228.4836,228.5311,8713.0
2019-07-15 11:35:00,240.39,240.76,240.37,240.69,8330.0,228.5501,228.9019,228.5311,228.8353,8330.0
2019-07-15 11:40:00,240.71,240.72,240.57,240.65,4272.0,228.8543,228.8639,228.7212,228.7973,4272.0
2019-07-15 11:45:00,240.61,240.66,240.58,240.58,2200.0,228.7593,228.8068,228.7307,228.7307,2200.0
2019-07-15 11:50:00,240.58,240.8,240.56,240.75,3200.0,228.7307,228.9399,228.7117,228.8924,3200.0
2019-07-15 11:55:00,240.72,240.75,240.61,240.75,1936.0,228.8639,228.8924,228.7593,228.8924,1936.0
2019-07-15 12:00:00,240.76,240.83,240.66,240.7,1869.0,228.9019,228.9684,228.8068,228.8448,1869.0
2019-07-15 12:05:00,240.65,240.72,240.5,240.69,2416.0,228.7973,228.8639,228.6547,228.8353,2416.0
2019-07-15 12:10:00,240.7,240.76,240.63,240.71,1400.0,228.8448,228.9019,228.7783,228.8543,1400.0
2019-07-15 12:15:00,240.64,240.82,240.55,240.82,1942.0,228.7878,228.9589,228.7022,228.9589,1942.0
2019-07-15 12:20:00,240.77,240.77,240.56,240.58,3300.0,228.9114,228.9114,228.7117,228.7307,3300.0
2019-07-15 12:25:00,240.55,240.73,240.5,240.5,7028.0,228.7022,228.8734,228.6547,228.6547,7028.0
2019-07-15 12:30:00,240.48,240.53,240.42,240.52,9327.0,228.6357,228.6832,228.5786,228.6737,9327.0
2019-07-15 12:35:00,240.53,240.53,240.18,240.19,2754.0,228.6832,228.6832,228.3505,228.36,2754.0
2019-07-15 12:40:00,240.17,240.33,240.17,240.22,2600.0,228.3409,228.4931,228.3409,228.3885,2600.0
2019-07-15 12:45:00,240.22,240.22,240.05,240.13,1224.0,228.3885,228.3885,228.2269,228.3029,1224.0
2019-07-15 12:50:00,240.05,240.05,239.99,239.99,1400.0,228.2269,228.2269,228.1698,228.1698,1400.0
2019-07-15 12:55:00,239.97,240.06,239.97,239.97,1500.0,228.1508,228.2364,228.1508,228.1508,1500.0
2019-07-15 13:00:00,240.13,240.15,240.05,240.08,1400.0,228.3029,228.3219,228.2269,228.2554,1400.0
2019-07-15 13:05:00,240.08,240.11,239.81,239.81,2800.0,228.2554,228.2839,227.9987,227.9987,2800.0
2019-07-15 13:10:00,239.77,239.9,239.77,239.9,1227.0,227.9606,228.0842,227.9606,228.0842,1227.0
2019-07-15 13:15:00,239.92,239.92,239.77,239.83,2122.0,228.1033,228.1033,227.9606,228.0177,2122.0
2019-07-15 13:20:00,239.81,239.87,239.76,239.87,1927.0,227.9987,228.0557,227.9511,228.0557,1927.0
2019-07-15 13:25:00,239.89,239.96,239.83,239.94,2126.0,228.0747,228.1413,228.0177,228.1223,2126.0
2019-07-15 13:30:00,239.94,240.18,239.94,240.12,3306.0,228.1223,228.3505,228.1223,228.2934,3306.0
2019-07-15 13:35:00,240.11,240.22,240.08,240.22,1026.0,228.2839,228.3885,228.2554,228.3885,1026.0
2019-07-15 13:40:00,240.3,240.31,240.21,240.21,3000.0,228.4645,228.474,228.379,228.379,3000.0
2019-07-15 13:45:00,240.24,240.34,240.21,240.34,3480.0,228.4075,228.5026,228.379,228.5026,3480.0
2019-07-15 13:50:00,240.36,240.38,240.31,240.36,1500.0,228.5216,228.5406,228.474,228.5216,1500.0
2019-07-15 13:55:00,240.33,240.34,240.2,240.27,3316.0,228.4931,228.5026,228.3695,228.436,3316.0
2019-07-15 14:00:00,240.23,240.46,240.23,240.34,2500.0,228.398,228.6167,228.398,228.5026,2500.0
2019-07-15 14:05:00,240.29,240.52,240.26,240.52,3416.0,228.455,228.6737,228.4265,228.6737,3416.0
2019-07-15 14:10:00,240.53,240.67,240.52,240.67,1200.0,228.6832,228.8163,228.6737,228.8163,1200.0
2019-07-15 14:15:00,240.67,240.86,240.67,240.86,4179.0,228.8163,228.997,228.8163,228.997,4179.0
2019-07-15 14:20:00,240.82,240.97,240.81,240.81,1734.0,228.9589,229.1015,228.9494,228.9494,1734.0
2019-07-15 14:25:00,240.8,240.82,240.72,240.75,1741.0,228.9399,228.9589,228.8639,228.8924,1741.0
2019-07-15 14:30:00,240.74,240.89,240.74,240.76,2400.0,228.8829,229.0255,228.8829,228.9019,2400.0
2019-07-15 14:35:00,240.79,240.79,240.72,240.76,800.0,228.9304,228.9304,228.8639,228.9019,800.0
2019-07-15 14:40:00,240.73,240.77,240.27,240.27,3100.0,228.8734,228.9114,228.436,228.436,3100.0
2019-07-15 14:45:00,240.33,240.33,240.13,240.2,2546.0,228.4931,228.4931,228.3029,228.3695,2546.0
2019-07-15 14:50:00,240.16,240.29,240.11,240.29,2500.0,228.3314,228.455,228.2839,228.455,2500.0
2019-07-15 14:55:00,240.34,240.59,240.33,240.51,3400.0,228.5026,228.7403,228.4931,228.6642,3400.0
2019-07-15 15:00:00,240.51,240.64,240.49,240.51,1700.0,228.6642,228.7878,228.6452,228.6642,1700.0
2019-07-15 15:05:00,240.6,240.8,240.5,240.54,3031.0,228.7498,228.9399,228.6547,228.6927,3031.0
2019-07-15 15:10:00,240.54,240.54,240.37,240.37,1400.0,228.6927,228.6927,228.5311,228.5311,1400.0
2019-07-15 15:15:00,240.36,240.43,240.19,240.2,4101.0,228.5216,228.5881,228.36,228.3695,4101.0
2019-07-15 15:20:00,240.2,240.52,240.2,240.4,4531.0,228.3695,228.6737,228.3695,228.5596,4531.0
2019-07-15 15:25:00,240.35,240.41,240.3,240.35,2449.0,228.5121,228.5691,228.4645,228.5121,2449.0
2019-07-15 15:30:00,240.31,240.67,240.31,240.54,12336.0,228.474,228.8163,228.474,228.6927,12336.0
2019-07-15 15:35:00,240.54,240.6,240.4,240.45,10117.0,228.6927,228.7498,228.5596,228.6072,10117.0
2019-07-15 15:40:00,240.5,240.7,240.5,240.62,10230.0,228.6547,228.8448,228.6547,228.7688,10230.0
2019-07-15 15:45:00,240.58,240.83,240.57,240.77,10723.0,228.7307,228.9684,228.7212,228.9114,10723.0
2019-07-15 15:50:00,240.78,240.85,240.67,240.85,8521.0,228.9209,228.9875,228.8163,228.9875,8521.0
2019-07-15 15:55:00,240.87,240.93,240.68,240.89,24303.0,229.0065,229.0635,228.8258,229.0255,24303.0
2019-07-16 09:30:00,239.69,240.38,239.24,240.23,20532.0,227.8846,228.5406,227.4567,228.398,20532.0
2019-07-16 09:35:00,240.45,240.94,240.2,240.79,3555.0,228.6072,229.073,228.3695,228.9304,3555.0
2019-07-16 09:40:00,240.57,240.57,240.0,240.08,6718.0,228.7212,228.7212,228.1793,228.2554,6718.0
2019-07-16 09:45:00,240.22,240.22,239.72,239.93,2426.0,228.3885,228.3885,227.9131,228.1128,2426.0
2019-07-16 09:50:00,239.76,239.95,239.53,239.54,3100.0,227.9511,228.1318,227.7325,227.742,3100.0
2019-07-16 09:55:00,239.68,240.51,239.68,240.44,4633.0,227.8751,228.6642,227.8751,228.5976,4633.0
2019-07-16 10:00:00,240.47,240.56,240.29,240.53,2882.0,228.6262,228.7117,228.455,228.6832,2882.0
2019-07-16 10:05:00,240.38,240.52,240.11,240.11,6338.0,228.5406,228.6737,228.2839,228.2839,6338.0
2019-07-16 10:10:00,240.15,240.22,239.71,239.78,5025.0,228.3219,228.3885,227.9036,227.9702,5025.0
2019-07-16 10:15:00,239.71,239.89,239.48,239.48,3719.0,227.9036,228.0747,227.6849,227.6849,3719.0
2019-07-16 10:20:00,239.63,240.1,239.56,240.04,10300.0,227.8275,228.2744,227.761,228.2173,10300.0
2019-07-16 10:25:00,240.03,240.15,239.7,239.7,3051.0,228.2078,228.3219,227.8941,227.8941,3051.0
2019-07-16 10:30:00,239.73,239.93,239.71,239.74,4138.0,227.9226,228.1128,227.9036,227.9321,4138.0
2019-07-16 10:35:00,239.8,240.06,239.77,240.06,2900.0,227.9892,228.2364,227.9606,228.2364,2900.0
2019-07-16 10:40:00,240.07,240.34,240.07,240.27,1800.0,228.2459,228.5026,228.2459,228.436,1800.0
2019-07-16 10:45:00,240.26,240.51,240.21,240.41,2261.0,228.4265,228.6642,228.379,228.5691,2261.0
2019-07-16 10:50:00,240.5,240.62,240.44,240.52,2100.0,228.6547,228.7688,228.5976,228.6737,2100.0
2019-07-16 10:55:00,240.52,240.58,240.51,240.55,2800.0,228.6737,228.7307,228.6642,228.7022,2800.0
2019-07-16 11:00:00,240.54,240.54,240.1,240.14,2701.0,228.6927,228.6927,228.2744,228.3124,2701.0
2019-07-16 11:05:00,240.16,240.16,239.84,239.88,4411.0,228.3314,228.3314,228.0272,228.0652,4411.0
2019-07-16 11:10:00,239.87,239.9,239.41,239.41,2603.0,228.0557,228.0842,227.6184,227.6184,2603.0
2019-07-16 11:15:00,239.43,239.47,239.29,239.29,9611.0,227.6374,227.6754,227.5043,227.5043,9611.0
2019-07-16 11:20:00,239.25,239.32,239.14,239.22,4567.0,227.4663,227.5328,227.3617,227.4377,4567.0
2019-07-16 11:25:00,239.12,239.2,239.08,239.2,2786.0,227.3427,227.4187,227.3046,227.4187,2786.0
2019-07-16 11:30:00,239.16,239.7,239.16,239.64,1132.0,227.3807,227.8941,227.3807,227.837,1132.0
2019-07-16 11:35:00,239.63,239.65,239.51,239.57,1300.0,227.8275,227.8466,227.7134,227.7705,1300.0
2019-07-16 11:40:00,239.59,239.59,239.46,239.57,1600.0,227.7895,227.7895,227.6659,227.7705,1600.0
2019-07-16 11:45:00,239.53,239.64,239.51,239.51,1068.0,227.7325,227.837,227.7134,227.7134,1068.0
2019-07-16 11:50:00,239.5,239.57,239.45,239.49,2111.0,227.7039,227.7705,227.6564,227.6944,2111.0
2019-07-16 11:55:00,239.56,239.56,239.29,239.29,1800.0,227.761,227.761,227.5043,227.5043,1800.0
2019-07-16 12:00:00,239.25,239.44,239.25,239.44,800.0,227.4663,227.6469,227.4663,227.6469,800.0
2019-07-16 12:05:00,239.4,239.47,239.24,239.25,5005.0,227.6089,227.6754,227.4567,227.4663,5005.0
2019-07-16 12:10:00,239.2,239.54,239.06,239.48,5630.0,227.4187,227.742,227.2856,227.6849,5630.0
2019-07-16 12:15:00,239.58,239.59,239.35,239.44,900.0,227.78,227.7895,227.5613,227.6469,900.0
2019-07-16 12:20:00,239.35,239.59,239.35,239.59,1222.0,227.5613,227.7895,227.5613,227.7895,1222.0
2019-07-16 12:25:00,239.63,239.83,239.6,239.6,3053.0,227.8275,228.0177,227.799,227.799,3053.0
2019-07-16 12:30:00,239.59,239.6,239.47,239.57,1500.0,227.7895,227.799,227.6754,227.7705,1500.0
2019-07-16 12:35:00,239.61,239.97,239.61,239.8,1900.0,227.8085,228.1508,227.8085,227.9892,1900.0
2019-07-16 12:40:00,239.87,240.07,239.86,239.96,900.0,228.0557,228.2459,228.0462,228.1413,900.0
2019-07-16 12:45:00,240.14,240.15,240.05,240.15,1600.0,228.3124,228.3219,228.2269,228.3219,1600.0
2019-07-16 12:50:00,240.12,240.22,240.04,240.09,2264.0,228.2934,228.3885,228.2173,228.2649,2264.0
2019-07-16 12:55:00,240.09,240.26,240.09,240.26,2100.0,228.2649,228.4265,228.2649,228.4265,2100.0
2019-07-16 13:00:00,240.31,240.56,240.31,240.51,2615.0,228.474,228.7117,228.474,228.6642,2615.0
2019-07-16 13:05:00,240.5,240.62,240.5,240.56,3188.0,228.6547,228.7688,228.6547,228.7117,3188.0
2019-07-16 13:10:00,240.55,240.71,240.55,240.71,2806.0,228.7022,228.8543,228.7022,228.8543,2806.0
2019-07-16 13:15:00,240.69,240.82,240.66,240.78,2516.0,228.8353,228.9589,228.8068,228.9209,2516.0
2019-07-16 13:20:00,240.85,240.9,240.72,240.72,1600.0,228.9875,229.035,228.8639,228.8639,1600.0
2019-07-16 13:25:00,240.76,240.81,240.64,240.64,4700.0,228.9019,228.9494,228.7878,228.7878,4700.0
2019-07-16 13:30:00,240.72,240.75,240.51,240.7,3731.0,228.8639,228.8924,228.6642,228.8448,3731.0
2019-07-16 13:35:00,240.74,240.74,240.64,240.64,1400.0,228.8829,228.8829,228.7878,228.7878,1400.0
2019-07-16 13:40:00,240.6,240.64,240.41,240.41,4428.0,228.7498,228.7878,228.5691,228.5691,4428.0
2019-07-16 13:45:00,240.37,240.37,240.22,240.37,1750.0,228.5311,228.5311,228.3885,228.5311,1750.0
2019-07-16 13:50:00,240.41,240.44,240.28,240.3,3136.0,228.5691,228.5976,228.4455,228.4645,3136.0
2019-07-16 13:55:00,240.27,240.28,240.21,240.21,1500.0,228.436,228.4455,228.379,228.379,1500.0
2019-07-16 14:00:00,240.22,240.37,240.21,240.37,2525.0,228.3885,228.5311,228.379,228.5311,2525.0
2019-07-16 14:05:00,240.38,240.46,240.34,240.37,3734.0,228.5406,228.6167,228.5026,228.5311,3734.0
2019-07-16 14:10:00,240.38,240.4,240.09,240.17,3963.0,228.5406,228.5596,228.2649,228.3409,3963.0
2019-07-16 14:15:00,240.15,240.15,239.98,240.01,1400.0,228.3219,228.3219,228.1603,228.1888,1400.0
2019-07-16 14:20:00,240.0,240.08,239.9,240.04,3000.0,228.1793,228.2554,228.0842,228.2173,3000.0
2019-07-16 14:25:00,239.98,240.07,239.97,240.07,4551.0,228.1603,228.2459,228.1508,228.2459,4551.0
2019-07-16 14:30:00,240.03,240.06,239.85,239.88,3794.0,228.2078,228.2364,228.0367,228.0652,3794.0
2019-07-16 14:35:00,239.84,239.9,239.75,239.9,2731.0,228.0272,228.0842,227.9416,228.0842,2731.0
2019-07-16 14:40:00,239.9,240.12,239.87,240.0,4818.0,228.0842,228.2934,228.0557,228.1793,4818.0
2019-07-16 14:45:00,240.03,240.09,239.97,240.04,3000.0,228.2078,228.2649,228.1508,228.2173,3000.0
2019-07-16 14:50:00,240.04,240.1,239.92,240.09,3240.0,228.2173,228.2744,228.1033,228.2649,3240.0
2019-07-16 14:55:00,240.04,240.1,239.99,239.99,1700.0,228.2173,228.2744,228.1698,228.1698,1700.0
2019-07-16 15:00:00,239.97,240.14,239.94,240.13,1421.0,228.1508,228.3124,228.1223,228.3029,1421.0
2019-07-16 15:05:00,240.2,240.2,240.05,240.13,4929.0,228.3695,228.3695,228.2269,228.3029,4929.0
2019-07-16 15:10:00,240.2,240.28,240.14,240.18,3536.0,228.3695,228.4455,228.3124,228.3505,3536.0
2019-07-16 15:15:00,240.13,240.29,240.03,240.08,9549.0,228.3029,228.455,228.2078,228.2554,9549.0
2019-07-16 15:20:00,240.06,240.12,239.97,240.03,6562.0,228.2364,228.2934,228.1508,228.2078,6562.0
2019-07-16 15:25:00,240.04,240.04,239.81,240.04,10092.0,228.2173,228.2173,227.9987,228.2173,10092.0
2019-07-16 15:30:00,240.04,240.13,239.99,240.06,8494.0,228.2173,228.3029,228.1698,228.2364,8494.0
2019-07-16 15:35:00,240.08,240.18,240.04,240.09,5538.0,228.2554,228.3505,228.2173,228.2649,5538.0
2019-07-16 15:40:00,240.06,240.15,240.01,240.13,9503.0,228.2364,228.3219,228.1888,228.3029,9503.0
2019-07-16 15:45:00,240.14,240.18,240.03,240.11,9700.0,228.3124,228.3505,228.2078,228.2839,9700.0
2019-07-16 15:50:00,240.14,240.27,240.0,240.07,14007.0,228.3124,228.436,228.1793,228.2459,14007.0
2019-07-16 15:55:00,240.12,240.16,239.99,240.03,44069.0,228.2934,228.3314,228.1698,228.2078,44069.0
2019-07-17 09:30:00,240.07,240.82,239.88,239.88,15385.0,228.2459,228.9589,228.0652,228.0652,15385.0
2019-07-17 09:35:00,239.71,240.2,239.71,240.0,2000.0,227.9036,228.3695,227.9036,228.1793,2000.0
2019-07-17 09:40:00,239.99,240.11,239.88,240.06,1300.0,228.1698,228.2839,228.0652,228.2364,1300.0
2019-07-17 09:45:00,240.03,240.81,240.03,240.71,7357.0,228.2078,228.9494,228.2078,228.8543,7357.0
2019-07-17 09:50:00,240.63,241.27,240.63,241.24,2300.0,228.7783,229.3868,228.7783,229.3582,2300.0
2019-07-17 09:55:00,241.31,241.49,241.16,241.35,5308.0,229.4248,229.5959,229.2822,229.4628,5308.0
2019-07-17 10:00:00,241.35,241.62,241.24,241.34,8085.0,229.4628,229.7195,229.3582,229.4533,8085.0
2019-07-17 10:05:00,241.32,241.45,241.09,241.09,3405.0,229.4343,229.5579,229.2156,229.2156,3405.0
2019-07-17 10:10:00,241.08,241.19,240.86,241.02,5409.0,229.2061,229.3107,228.997,229.1491,5409.0
2019-07-17 10:15:00,240.91,241.03,240.63,240.63,3181.0,229.0445,229.1586,228.7783,228.7783,3181.0
2019-07-17 10:20:00,240.62,240.98,240.6,240.93,4900.0,228.7688,229.111,228.7498,229.0635,4900.0
2019-07-17 10:25:00,240.92,241.04,240.83,240.85,3804.0,229.054,229.1681,228.9684,228.9875,3804.0
2019-07-17 10:30:00,240.74,240.92,240.47,240.87,9645.0,228.8829,229.054,228.6262,229.0065,9645.0
2019-07-17 10:35:00,240.88,241.08,240.86,240.86,5331.0,229.016,229.2061,228.997,228.997,5331.0
2019-07-17 10:40:00,240.86,241.04,240.66,240.77,11011.0,228.997,229.1681,228.8068,228.9114,11011.0
2019-07-17 10:45:00,240.77,240.81,240.53,240.67,77181.0,228.9114,228.9494,228.6832,228.8163,77181.0
2019-07-17 10:50:00,240.67,240.98,240.59,240.97,17405.0,228.8163,229.111,228.7403,229.1015,17405.0
2019-07-17 10:55:00,240.98,241.33,240.98,241.33,8051.0,229.111,229.4438,229.111,229.4438,8051.0
2019-07-17 11:00:00,241.39,241.76,241.37,241.64,7734.0,229.5009,229.8526,229.4818,229.7385,7734.0
2019-07-17 11:05:00,241.57,241.64,241.17,241.28,5887.0,229.672,229.7385,229.2917,229.3963,5887.0
2019-07-17 11:10:00,241.24,241.43,241.23,241.23,13400.0,229.3582,229.5389,229.3487,229.3487,13400.0
2019-07-17 11:15:00,241.14,241.23,241.0,241.09,9768.0,229.2632,229.3487,229.1301,229.2156,9768.0
2019-07-17 11:20:00,241.03,241.36,241.03,241.27,5543.0,229.1586,229.4723,229.1586,229.3868,5543.0
2019-07-17 11:25:00,241.33,241.42,241.3,241.33,3578.0,229.4438,229.5294,229.4153,229.4438,3578.0
2019-07-17 11:30:00,241.37,241.38,241.11,241.12,4933.0,229.4818,229.4913,229.2346,229.2442,4933.0
2019-07-17 11:35:00,241.09,241.24,241.09,241.21,4083.0,229.2156,229.3582,229.2156,229.3297,4083.0
2019-07-17 11:40:00,241.18,241.39,241.18,241.38,4652.0,229.3012,229.5009,229.3012,229.4913,4652.0
2019-07-17 11:45:00,241.38,241.4,241.26,241.35,4863.0,229.4913,229.5104,229.3773,229.4628,4863.0
2019-07-17 11:50:00,241.35,241.36,241.27,241.31,4440.0,229.4628,229.4723,229.3868,229.4248,4440.0
2019-07-17 11:55:00,241.31,241.44,241.31,241.4,10406.0,229.4248,229.5484,229.4248,229.5104,10406.0
2019-07-17 12:00:00,241.34,241.38,241.25,241.33,6008.0,229.4533,229.4913,229.3677,229.4438,6008.0
2019-07-17 12:05:00,241.29,241.31,241.15,241.19,7014.0,229.4058,229.4248,229.2727,229.3107,7014.0
2019-07-17 12:10:00,241.14,241.18,241.04,241.06,5175.0,229.2632,229.3012,229.1681,229.1871,5175.0
2019-07-17 12:15:00,241.01,241.17,240.95,241.17,5928.0,229.1396,229.2917,229.0825,229.2917,5928.0
2019-07-17 12:20:00,241.25,241.26,241.02,241.09,33379.0,229.3677,229.3773,229.1491,229.2156,33379.0
2019-07-17 12:25:00,241.09,241.13,241.03,241.13,4413.0,229.2156,229.2537,229.1586,229.2537,4413.0
2019-07-17 12:30:00,241.14,241.22,241.13,241.21,6801.0,229.2632,229.3392,229.2537,229.3297,6801.0
2019-07-17 12:35:00,241.15,241.25,241.15,241.18,3115.0,229.2727,229.3677,229.2727,229.3012,3115.0
2019-07-17 12:40:00,241.17,241.28,241.17,241.21,3000.0,229.2917,229.3963,229.2917,229.3297,3000.0
2019-07-17 12:45:00,241.21,241.25,241.0,241.03,3633.0,229.3297,229.3677,229.1301,229.1586,3633.0
2019-07-17 12:50:00,241.03,241.13,241.02,241.09,6027.0,229.1586,229.2537,229.1491,229.2156,6027.0
2019-07-17 12:55:00,241.13,241.15,241.05,241.14,4506.0,229.2537,229.2727,229.1776,229.2632,4506.0
2019-07-17 13:00:00,241.12,241.17,241.07,241.13,2541.0,229.2442,229.2917,229.1966,229.2537,2541.0
2019-07-17 13:05:00,241.07,241.18,241.01,241.13,7112.0,229.1966,229.3012,229.1396,229.2537,7112.0
2019-07-17 13:10:00,241.12,241.12,240.47,240.52,33681.0,229.2442,229.2442,228.6262,228.6737,33681.0
2019-07-17 13:15:00,240.5,240.5,240.1,240.3,4680.0,228.6547,228.6547,228.2744,228.4645,4680.0
2019-07-17 13:20:00,240.26,240.31,240.1,240.14,2997.0,228.4265,228.474,228.2744,228.3124,2997.0
2019-07-17 13:25:00,240.07,240.18,240.05,240.05,3000.0,228.2459,228.3505,228.2269,228.2269,3000.0
2019-07-17 13:30:00,240.08,240.21,240.06,240.11,5100.0,228.2554,228.379,228.2364,228.2839,5100.0
2019-07-17 13:35:00,240.12,240.16,240.04,240.1,4374.0,228.2934,228.3314,228.2173,228.2744,4374.0
2019-07-17 13:40:00,240.12,240.18,240.06,240.08,4400.0,228.2934,228.3505,228.2364,228.2554,4400.0
2019-07-17 13:45:00,240.06,240.27,239.95,240.25,20658.0,228.2364,228.436,228.1318,228.417,20658.0
2019-07-17 13:50:00,240.26,240.29,240.19,240.22,1400.0,228.4265,228.455,228.36,228.3885,1400.0
2019-07-17 13:55:00,240.2,240.23,240.09,240.09,2518.0,228.3695,228.398,228.2649,228.2649,2518.0
2019-07-17 14:00:00,240.06,240.14,239.94,240.09,11508.0,228.2364,228.3124,228.1223,228.2649,11508.0
2019-07-17 14:05:00,240.11,240.34,240.09,240.29,14949.0,228.2839,228.5026,228.2649,228.455,14949.0
2019-07-17 14:10:00,240.25,240.29,240.09,240.17,8064.0,228.417,228.455,228.2649,228.3409,8064.0
2019-07-17 14:15:00,240.21,240.37,240.2,240.3,2865.0,228.379,228.5311,228.3695,228.4645,2865.0
2019-07-17 14:20:00,240.33,240.38,240.3,240.31,2241.0,228.4931,228.5406,228.4645,228.474,2241.0
2019-07-17 14:25:00,240.39,240.43,240.36,240.36,1016.0,228.5501,228.5881,228.5216,228.5216,1016.0
2019-07-17 14:30:00,240.36,240.42,240.31,240.41,2700.0,228.5216,228.5786,228.474,228.5691,2700.0
2019-07-17 14:35:00,240.41,240.44,240.34,240.44,5307.0,228.5691,228.5976,228.5026,228.5976,5307.0
2019-07-17 14:40:00,240.42,240.56,240.42,240.49,4623.0,228.5786,228.7117,228.5786,228.6452,4623.0
2019-07-17 14:45:00,240.49,240.6,240.44,240.56,3872.0,228.6452,228.7498,228.5976,228.7117,3872.0
2019-07-17 14:50:00,240.6,240.6,240.5,240.5,1000.0,228.7498,228.7498,228.6547,228.6547,1000.0
2019-07-17 14:55:00,240.53,240.57,240.52,240.57,1291.0,228.6832,228.7212,228.6737,228.7212,1291.0
2019-07-17 15:00:00,240.52,240.6,240.37,240.54,17522.0,228.6737,228.7498,228.5311,228.6927,17522.0
2019-07-17 15:05:00,240.5,240.7,240.5,240.7,3714.0,228.6547,228.8448,228.6547,228.8448,3714.0
2019-07-17 15:10:00,240.7,240.7,240.56,240.56,3423.0,228.8448,228.8448,228.7117,228.7117,3423.0
2019-07-17 15:15:00,240.59,240.62,240.46,240.56,7137.0,228.7403,228.7688,228.6167,228.7117,7137.0
2019-07-17 15:20:00,240.54,240.65,240.48,240.63,11474.0,228.6927,228.7973,228.6357,228.7783,11474.0
2019-07-17 15:25:00,240.62,240.93,240.62,240.8,19868.0,228.7688,229.0635,228.7688,228.9399,19868.0
2019-07-17 15:30:00,240.8,241.04,240.77,240.83,11630.0,228.9399,229.1681,228.9114,228.9684,11630.0
2019-07-17 15:35:00,240.79,240.82,240.51,240.63,11850.0,228.9304,228.9589,228.6642,228.7783,11850.0
2019-07-17 15:40:00,240.65,240.7,240.48,240.51,11942.0,228.7973,228.8448,228.6357,228.6642,11942.0
2019-07-17 15:45:00,240.5,240.78,240.4,240.77,21760.0,228.6547,228.9209,228.5596,228.9114,21760.0
2019-07-17 15:50:00,240.76,240.83,240.61,240.7,26064.0,228.9019,228.9684,228.7593,228.8448,26064.0
2019-07-17 15:55:00,240.67,240.79,240.32,240.41,41850.0,228.8163,228.9304,228.4836,228.5691,41850.0
2019-07-18 09:30:00,240.62,241.14,240.46,241.11,16135.0,228.7688,229.2632,228.6167,229.2346,16135.0
2019-07-18 09:35:00,241.12,242.41,241.03,242.22,15332.0,229.2442,230.4706,229.1586,230.29,15332.0
2019-07-18 09:40:00,242.08,242.08,240.76,240.76,8240.0,230.1569,230.1569,228.9019,228.9019,8240.0
2019-07-18 09:45:00,240.66,240.86,240.52,240.71,1901.0,228.8068,228.997,228.6737,228.8543,1901.0
2019-07-18 09:50:00,240.62,240.62,240.31,240.42,2610.0,228.7688,228.7688,228.474,228.5786,2610.0
2019-07-18 09:55:00,240.44,240.45,239.9,239.9,3400.0,228.5976,228.6072,228.0842,228.0842,3400.0
2019-07-18 10:00:00,240.05,240.24,239.91,240.05,10220.0,228.2269,228.4075,228.0937,228.2269,10220.0
2019-07-18 10:05:00,240.06,240.14,239.86,240.02,5138.0,228.2364,228.3124,228.0462,228.1983,5138.0
2019-07-18 10:10:00,240.02,240.24,239.86,240.07,16111.0,228.1983,228.4075,228.0462,228.2459,16111.0
2019-07-18 10:15:00,240.14,240.14,239.89,239.99,39450.0,228.3124,228.3124,228.0747,228.1698,39450.0
2019-07-18 10:20:00,240.08,240.29,239.91,240.24,2601.0,228.2554,228.455,228.0937,228.4075,2601.0
2019-07-18 10:25:00,240.24,240.24,240.04,240.19,3320.0,228.4075,228.4075,228.2173,228.36,3320.0
2019-07-18 10:30:00,240.25,240.51,240.18,240.37,3571.0,228.417,228.6642,228.3505,228.5311,3571.0
2019-07-18 10:35:00,240.49,240.65,240.42,240.56,2707.0,228.6452,228.7973,228.5786,228.7117,2707.0
2019-07-18 10:40:00,240.62,241.0,240.6,241.0,2041.0,228.7688,229.1301,228.7498,229.1301,2041.0
2019-07-18 10:45:00,240.94,241.07,240.8,240.91,5592.0,229.073,229.1966,228.9399,229.0445,5592.0
2019-07-18 10:50:00,240.82,240.87,240.55,240.79,16306.0,228.9589,229.0065,228.7022,228.9304,16306.0
2019-07-18 10:55:00,240.76,241.03,240.71,240.82,5925.0,228.9019,229.1586,228.8543,228.9589,5925.0
2019-07-18 11:00:00,240.84,241.08,240.82,241.03,15529.0,228.9779,229.2061,228.9589,229.1586,15529.0
2019-07-18 11:05:00,240.98,241.03,240.88,240.9,2481.0,229.111,229.1586,229.016,229.035,2481.0
2019-07-18 11:10:00,240.95,241.26,240.95,241.04,4700.0,229.0825,229.3773,229.0825,229.1681,4700.0
2019-07-18 11:15:00,241.15,241.15,240.8,240.8,5329.0,229.2727,229.2727,228.9399,228.9399,5329.0
2019-07-18 11:20:00,240.87,240.99,240.68,240.99,3856.0,229.0065,229.1206,228.8258,229.1206,3856.0
2019-07-18 11:25:00,241.01,241.1,240.82,240.88,7738.0,229.1396,229.2251,228.9589,229.016,7738.0
2019-07-18 11:30:00,240.89,240.94,240.34,240.4,5470.0,229.0255,229.073,228.5026,228.5596,5470.0
2019-07-18 11:35:00,240.37,240.48,240.36,240.48,2525.0,228.5311,228.6357,228.5216,228.6357,2525.0
2019-07-18 11:40:00,240.48,240.48,240.25,240.39,4079.0,228.6357,228.6357,228.417,228.5501,4079.0
2019-07-18 11:45:00,240.4,240.4,240.29,240.38,2467.0,228.5596,228.5596,228.455,228.5406,2467.0
2019-07-18 11:50:00,240.39,240.6,240.39,240.53,4672.0,228.5501,228.7498,228.5501,228.6832,4672.0
2019-07-18 11:55:00,240.58,240.64,240.54,240.64,2572.0,228.7307,228.7878,228.6927,228.7878,2572.0
2019-07-18 12:00:00,240.64,240.71,240.55,240.68,4140.0,228.7878,228.8543,228.7022,228.8258,4140.0
2019-07-18 12:05:00,240.76,241.13,240.76,241.07,3550.0,228.9019,229.2537,228.9019,229.1966,3550.0
2019-07-18 12:10:00,241.05,241.07,240.92,240.96,3923.0,229.1776,229.1966,229.054,229.092,3923.0
2019-07-18 12:15:00,240.95,241.06,240.91,241.0,19231.0,229.0825,229.1871,229.0445,229.1301,19231.0
2019-07-18 12:20:00,240.96,241.25,240.9,241.2,7826.0,229.092,229.3677,229.035,229.3202,7826.0
2019-07-18 12:25:00,241.2,241.25,241.11,241.21,4050.0,229.3202,229.3677,229.2346,229.3297,4050.0
2019-07-18 12:30:00,241.18,241.32,241.16,241.21,5599.0,229.3012,229.4343,229.2822,229.3297,5599.0
2019-07-18 12:35:00,241.21,241.22,241.04,241.18,7472.0,229.3297,229.3392,229.1681,229.3012,7472.0
2019-07-18 12:40:00,241.22,241.48,241.16,241.47,6000.0,229.3392,229.5864,229.2822,229.5769,6000.0
2019-07-18 12:45:00,241.5,241.57,241.48,241.48,2800.0,229.6054,229.672,229.5864,229.5864,2800.0
2019-07-18 12:50:00,241.48,241.54,241.22,241.22,9908.0,229.5864,229.6435,229.3392,229.3392,9908.0
2019-07-18 12:55:00,241.22,241.29,241.07,241.07,5832.0,229.3392,229.4058,229.1966,229.1966,5832.0
2019-07-18 13:00:00,241.08,241.26,241.08,241.17,3415.0,229.2061,229.3773,229.2061,229.2917,3415.0
2019-07-18 13:05:00,241.2,241.31,241.11,241.29,5166.0,229.3202,229.4248,229.2346,229.4058,5166.0
2019-07-18 13:10:00,241.35,241.35,241.23,241.28,6307.0,229.4628,229.4628,229.3487,229.3963,6307.0
2019-07-18 13:15:00,241.32,241.38,241.27,241.27,5712.0,229.4343,229.4913,229.3868,229.3868,5712.0
2019-07-18 13:20:00,241.25,241.43,241.22,241.23,6801.0,229.3677,229.5389,229.3392,229.3487,6801.0
2019-07-18 13:25:00,241.26,241.26,241.13,241.26,3772.0,229.3773,229.3773,229.2537,229.3773,3772.0
2019-07-18 13:30:00,241.29,241.43,241.29,241.43,1363.0,229.4058,229.5389,229.4058,229.5389,1363.0
2019-07-18 13:35:00,241.42,241.43,240.86,240.86,6578.0,229.5294,229.5389,228.997,228.997,6578.0
2019-07-18 13:40:00,240.9,240.9,240.79,240.83,9874.0,229.035,229.035,228.9304,228.9684,9874.0
2019-07-18 13:45:00,240.83,240.91,240.77,240.81,3026.0,228.9684,229.0445,228.9114,228.9494,3026.0
2019-07-18 13:50:00,240.79,240.84,240.73,240.79,2750.0,228.9304,228.9779,228.8734,228.9304,2750.0
2019-07-18 13:55:00,240.87,240.87,240.8,240.8,2300.0,229.0065,229.0065,228.9399,228.9399,2300.0
2019-07-18 14:00:00,240.76,240.89,240.71,240.74,8230.0,228.9019,229.0255,228.8543,228.8829,8230.0
2019-07-18 14:05:00,240.82,240.94,240.79,240.91,2846.0,228.9589,229.073,228.9304,229.0445,2846.0
2019-07-18 14:10:00,240.91,241.0,240.88,240.88,3351.0,229.0445,229.1301,229.016,229.016,3351.0
2019-07-18 14:15:00,240.88,241.01,240.84,240.97,5517.0,229.016,229.1396,228.9779,229.1015,5517.0
2019-07-18 14:20:00,240.99,241.15,240.93,241.08,11087.0,229.1206,229.2727,229.0635,229.2061,11087.0
2019-07-18 14:25:00,241.08,241.16,240.96,241.14,9676.0,229.2061,229.2822,229.092,229.2632,9676.0
2019-07-18 14:30:00,241.08,241.17,241.04,241.16,10455.0,229.2061,229.2917,229.1681,229.2822,10455.0
2019-07-18 14:35:00,241.14,241.19,240.89,240.89,13165.0,229.2632,229.3107,229.0255,229.0255,13165.0
2019-07-18 14:40:00,240.86,240.94,240.74,240.75,4700.0,228.997,229.073,228.8829,228.8924,4700.0
2019-07-18 14:45:00,240.73,240.97,240.73,240.88,8739.0,228.8734,229.1015,228.8734,229.016,8739.0
2019-07-18 14:50:00,240.85,240.89,240.73,240.73,6023.0,228.9875,229.0255,228.8734,228.8734,6023.0
2019-07-18 14:55:00,240.82,241.05,240.82,241.02,7613.0,228.9589,229.1776,228.9589,229.1491,7613.0
2019-07-18 15:00:00,241.05,241.31,240.91,241.22,17662.0,229.1776,229.4248,229.0445,229.3392,17662.0
2019-07-18 15:05:00,241.17,241.21,241.04,241.04,4734.0,229.2917,229.3297,229.1681,229.1681,4734.0
2019-07-18 15:10:00,241.07,241.07,240.87,240.95,2982.0,229.1966,229.1966,229.0065,229.0825,2982.0
2019-07-18 15:15:00,240.93,240.93,240.76,240.86,3911.0,229.0635,229.0635,228.9019,228.997,3911.0
2019-07-18 15:20:00,240.84,240.85,240.73,240.77,2950.0,228.9779,228.9875,228.8734,228.9114,2950.0
2019-07-18 15:25:00,240.75,241.05,240.71,241.03,12496.0,228.8924,229.1776,228.8543,229.1586,12496.0
2019-07-18 15:30:00,241.0,241.19,240.92,241.09,3980.0,229.1301,229.3107,229.054,229.2156,3980.0
2019-07-18 15:35:00,241.12,241.16,241.01,241.03,13500.0,229.2442,229.2822,229.1396,229.1586,13500.0
2019-07-18 15:40:00,241.06,241.18,240.86,240.95,11664.0,229.1871,229.3012,228.997,229.0825,11664.0
2019-07-18 15:45:00,240.95,240.98,240.89,240.95,8445.0,229.0825,229.111,229.0255,229.0825,8445.0
2019-07-18 15:50:00,240.95,241.1,240.76,240.8,15786.0,229.0825,229.2251,228.9019,228.9399,15786.0
2019-07-18 15:55:00,240.8,241.24,240.8,241.07,36238.0,228.9399,229.3582,228.9399,229.1966,36238.0
2019-07-19 09:30:00,242.09,242.53,241.41,241.67,53698.0,230.1664,230.5847,229.5199,229.7671,53698.0
2019-07-19 09:35:00,241.59,241.82,241.44,241.79,7560.0,229.691,229.9097,229.5484,229.8812,7560.0
2019-07-19 09:40:00,241.87,242.03,241.6,241.72,6502.0,229.9572,230.1093,229.7005,229.8146,6502.0
2019-07-19 09:45:00,241.77,241.98,241.47,241.59,11535.0,229.8621,230.0618,229.5769,229.691,11535.0
2019-07-19 09:50:00,241.73,242.13,241.73,241.8,3404.0,229.8241,230.2044,229.8241,229.8907,3404.0
2019-07-19 09:55:00,241.84,242.13,241.65,242.13,222416.0,229.9287,230.2044,229.748,230.2044,222416.0
2019-07-19 10:00:00,242.56,242.8,242.1,242.1,4679.0,230.6132,230.8414,230.1759,230.1759,4679.0
2019-07-19 10:05:00,241.99,242.1,241.6,241.76,7705.0,230.0713,230.1759,229.7005,229.8526,7705.0
2019-07-19 10:10:00,241.76,241.87,241.61,241.69,9688.0,229.8526,229.9572,229.71,229.7861,9688.0
2019-07-19 10:15:00,241.69,242.31,241.69,242.31,5384.0,229.7861,230.3755,229.7861,230.3755,5384.0
2019-07-19 10:20:00,242.3,242.36,242.18,242.32,3492.0,230.366,230.4231,230.2519,230.385,3492.0
2019-07-19 10:25:00,242.41,242.44,241.82,241.83,2500.0,230.4706,230.4991,229.9097,229.9192,2500.0
2019-07-19 10:30:00,241.86,242.03,241.72,241.72,1200.0,229.9477,230.1093,229.8146,229.8146,1200.0
2019-07-19 10:35:00,241.82,241.87,241.74,241.87,2090.0,229.9097,229.9572,229.8336,229.9572,2090.0
2019-07-19 10:40:00,241.87,241.89,241.71,241.81,1724.0,229.9572,229.9762,229.8051,229.9002,1724.0
2019-07-19 10:45:00,241.83,241.83,241.6,241.68,7945.0,229.9192,229.9192,229.7005,229.7766,7945.0
2019-07-19 10:50:00,241.68,241.72,241.6,241.65,8452.0,229.7766,229.8146,229.7005,229.748,8452.0
2019-07-19 10:55:00,241.62,241.89,241.6,241.73,6145.0,229.7195,229.9762,229.7005,229.8241,6145.0
2019-07-19 11:00:00,241.68,241.8,241.62,241.68,6400.0,229.7766,229.8907,229.7195,229.7766,6400.0
2019-07-19 11:05:00,241.68,241.71,241.6,241.65,19606.0,229.7766,229.8051,229.7005,229.748,19606.0
2019-07-19 11:10:00,241.64,241.8,241.6,241.75,8509.0,229.7385,229.8907,229.7005,229.8431,8509.0
2019-07-19 11:15:00,241.78,242.0,241.77,242.0,5745.0,229.8716,230.0808,229.8621,230.0808,5745.0
2019-07-19 11:20:00,241.97,242.0,241.79,241.87,7192.0,230.0523,230.0808,229.8812,229.9572,7192.0
2019-07-19 11:25:00,241.86,241.86,241.63,241.65,2721.0,229.9477,229.9477,229.729,229.748,2721.0
2019-07-19 11:30:00,241.66,241.69,241.57,241.63,2238.0,229.7576,229.7861,229.672,229.729,2238.0
2019-07-19 11:35:00,241.58,241.58,241.28,241.29,4512.0,229.6815,229.6815,229.3963,229.4058,4512.0
2019-07-19 11:40:00,241.2,241.25,240.89,240.89,2500.0,229.3202,229.3677,229.0255,229.0255,2500.0
2019-07-19 11:45:00,240.85,240.99,240.72,240.98,3911.0,228.9875,229.1206,228.8639,229.111,3911.0
2019-07-19 11:50:00,240.91,241.0,240.83,240.9,4499.0,229.0445,229.1301,228.9684,229.035,4499.0
2019-07-19 11:55:00,240.92,241.15,240.81,241.15,2734.0,229.054,229.2727,228.9494,229.2727,2734.0
2019-07-19 12:00:00,241.17,241.3,241.16,241.17,2922.0,229.2917,229.4153,229.2822,229.2917,2922.0
2019-07-19 12:05:00,241.14,241.29,241.12,241.29,1500.0,229.2632,229.4058,229.2442,229.4058,1500.0
2019-07-19 12:10:00,241.29,241.29,241.16,241.27,3303.0,229.4058,229.4058,229.2822,229.3868,3303.0
2019-07-19 12:15:00,241.28,241.37,241.25,241.31,19167.0,229.3963,229.4818,229.3677,229.4248,19167.0
2019-07-19 12:20:00,241.31,241.46,241.29,241.33,7072.0,229.4248,229.5674,229.4058,229.4438,7072.0
2019-07-19 12:25:00,241.34,241.46,241.33,241.33,600.0,229.4533,229.5674,229.4438,229.4438,600.0
2019-07-19 12:30:00,241.39,241.39,241.3,241.34,2300.0,229.5009,229.5009,229.4153,229.4533,2300.0
2019-07-19 12:35:00,241.3,241.44,241.3,241.31,4192.0,229.4153,229.5484,229.4153,229.4248,4192.0
2019-07-19 12:40:00,241.31,241.43,241.3,241.38,2203.0,229.4248,229.5389,229.4153,229.4913,2203.0
2019-07-19 12:45:00,241.42,241.57,241.36,241.55,4612.0,229.5294,229.672,229.4723,229.653,4612.0
2019-07-19 12:50:00,241.61,241.78,241.59,241.61,5444.0,229.71,229.8716,229.691,229.71,5444.0
2019-07-19 12:55:00,241.56,241.67,241.53,241.59,3850.0,229.6625,229.7671,229.634,229.691,3850.0
2019-07-19 13:00:00,241.61,241.67,241.5,241.51,4991.0,229.71,229.7671,229.6054,229.6149,4991.0
2019-07-19 13:05:00,241.46,241.5,241.34,241.34,2500.0,229.5674,229.6054,229.4533,229.4533,2500.0
2019-07-19 13:10:00,241.34,241.4,241.26,241.37,8886.0,229.4533,229.5104,229.3773,229.4818,8886.0
2019-07-19 13:15:00,241.37,241.42,241.32,241.36,3025.0,229.4818,229.5294,229.4343,229.4723,3025.0
2019-07-19 13:20:00,241.38,241.38,241.22,241.22,4460.0,229.4913,229.4913,229.3392,229.3392,4460.0
2019-07-19 13:25:00,241.24,241.34,241.24,241.34,2000.0,229.3582,229.4533,229.3582,229.4533,2000.0
2019-07-19 13:30:00,241.35,241.35,241.2,241.27,4300.0,229.4628,229.4628,229.3202,229.3868,4300.0
2019-07-19 13:35:00,241.26,241.31,240.85,240.86,2748.0,229.3773,229.4248,228.9875,228.997,2748.0
2019-07-19 13:40:00,240.9,240.95,240.87,240.89,1816.0,229.035,229.0825,229.0065,229.0255,1816.0
2019-07-19 13:45:00,240.96,241.07,240.96,240.99,3214.0,229.092,229.1966,229.092,229.1206,3214.0
2019-07-19 13:50:00,241.04,241.24,241.03,241.2,2296.0,229.1681,229.3582,229.1586,229.3202,2296.0
2019-07-19 13:55:00,241.14,241.17,240.9,241.03,6043.0,229.2632,229.2917,229.035,229.1586,6043.0
2019-07-19 14:00:00,241.12,241.28,241.12,241.26,2202.0,229.2442,229.3963,229.2442,229.3773,2202.0
2019-07-19 14:05:00,241.26,241.26,240.87,240.93,3622.0,229.3773,229.3773,229.0065,229.0635,3622.0
2019-07-19 14:10:00,240.94,241.09,240.84,241.02,7235.0,229.073,229.2156,228.9779,229.1491,7235.0
2019-07-19 14:15:00,241.02,241.02,240.82,240.88,6100.0,229.1491,229.1491,228.9589,229.016,6100.0
2019-07-19 14:20:00,240.91,241.01,240.88,240.89,11731.0,229.0445,229.1396,229.016,229.0255,11731.0
2019-07-19 14:25:00,240.9,241.01,240.77,240.84,10845.0,229.035,229.1396,228.9114,228.9779,10845.0
2019-07-19 14:30:00,240.84,241.04,240.75,240.76,9355.0,228.9779,229.1681,228.8924,228.9019,9355.0
2019-07-19 14:35:00,240.76,240.8,240.42,240.5,5712.0,228.9019,228.9399,228.5786,228.6547,5712.0
2019-07-19 14:40:00,240.48,240.62,240.43,240.44,3219.0,228.6357,228.7688,228.5881,228.5976,3219.0
2019-07-19 14:45:00,240.44,240.54,240.36,240.48,5444.0,228.5976,228.6927,228.5216,228.6357,5444.0
2019-07-19 14:50:00,240.47,240.58,240.37,240.41,4394.0,228.6262,228.7307,228.5311,228.5691,4394.0
2019-07-19 14:55:00,240.4,240.63,240.33,240.55,6990.0,228.5596,228.7783,228.4931,228.7022,6990.0
2019-07-19 15:00:00,240.48,240.49,240.21,240.25,7494.0,228.6357,228.6452,228.379,228.417,7494.0
2019-07-19 15:05:00,240.17,240.27,240.1,240.25,7200.0,228.3409,228.436,228.2744,228.417,7200.0
2019-07-19 15:10:00,240.21,240.27,239.8,239.85,7143.0,228.379,228.436,227.9892,228.0367,7143.0
2019-07-19 15:15:00,239.9,240.01,239.83,239.88,13603.0,228.0842,228.1888,228.0177,228.0652,13603.0
2019-07-19 15:20:00,239.87,239.99,239.61,239.99,15302.0,228.0557,228.1698,227.8085,228.1698,15302.0
2019-07-19 15:25:00,239.98,240.07,239.89,240.0,5893.0,228.1603,228.2459,228.0747,228.1793,5893.0
2019-07-19 15:30:00,239.99,240.15,239.96,240.03,9072.0,228.1698,228.3219,228.1413,228.2078,9072.0
2019-07-19 15:35:00,240.04,240.13,239.94,240.1,10132.0,228.2173,228.3029,228.1223,228.2744,10132.0
2019-07-19 15:40:00,240.11,240.58,240.06,240.58,11589.0,228.2839,228.7307,228.2364,228.7307,11589.0
2019-07-19 15:45:00,240.54,240.61,239.97,240.01,18495.0,228.6927,228.7593,228.1508,228.1888,18495.0
2019-07-19 15:50:00,240.01,240.22,239.96,240.22,30012.0,228.1888,228.3885,228.1413,228.3885,30012.0
2019-07-19 15:55:00,240.14,240.21,239.86,239.94,67000.0,228.3124,228.379,228.0462,228.1223,67000.0
2019-07-22 09:30:00,240.52,240.74,240.4,240.74,8261.0,228.6737,228.8829,228.5596,228.8829,8261.0
2019-07-22 09:35:00,240.61,240.61,239.98,240.14,4211.0,228.7593,228.7593,228.1603,228.3124,4211.0
2019-07-22 09:40:00,240.47,240.47,240.23,240.23,1202.0,228.6262,228.6262,228.398,228.398,1202.0
2019-07-22 09:45:00,240.22,240.46,239.93,240.11,6200.0,228.3885,228.6167,228.1128,228.2839,6200.0
2019-07-22 09:50:00,240.32,240.86,240.17,240.86,1000.0,228.4836,228.997,228.3409,228.997,1000.0
2019-07-22 09:55:00,241.02,241.02,240.65,240.77,5186.0,229.1491,229.1491,228.7973,228.9114,5186.0
2019-07-22 10:00:00,240.85,240.98,240.68,240.83,4321.0,228.9875,229.111,228.8258,228.9684,4321.0
2019-07-22 10:05:00,240.87,240.87,240.37,240.43,4400.0,229.0065,229.0065,228.5311,228.5881,4400.0
2019-07-22 10:10:00,240.49,240.81,240.45,240.77,4132.0,228.6452,228.9494,228.6072,228.9114,4132.0
2019-07-22 10:15:00,240.82,240.87,240.51,240.72,1400.0,228.9589,229.0065,228.6642,228.8639,1400.0
2019-07-22 10:20:00,240.59,240.66,240.19,240.19,1341.0,228.7403,228.8068,228.36,228.36,1341.0
2019-07-22 10:25:00,240.0,240.61,240.0,240.44,3720.0,228.1793,228.7593,228.1793,228.5976,3720.0
2019-07-22 10:30:00,240.5,240.67,240.27,240.33,2000.0,228.6547,228.8163,228.436,228.4931,2000.0
2019-07-22 10:35:00,240.3,240.42,240.1,240.42,3000.0,228.4645,228.5786,228.2744,228.5786,3000.0
2019-07-22 10:40:00,240.5,240.5,239.71,239.76,5826.0,228.6547,228.6547,227.9036,227.9511,5826.0
2019-07-22 10:45:00,239.77,240.08,239.76,240.07,5687.0,227.9606,228.2554,227.9511,228.2459,5687.0
2019-07-22 10:50:00,240.06,240.08,239.93,239.97,7356.0,228.2364,228.2554,228.1128,228.1508,7356.0
2019-07-22 10:55:00,240.03,240.25,239.99,240.16,7328.0,228.2078,228.417,228.1698,228.3314,7328.0
2019-07-22 11:00:00,240.23,240.42,240.11,240.26,3020.0,228.398,228.5786,228.2839,228.4265,3020.0
2019-07-22 11:05:00,240.39,240.41,240.11,240.18,12694.0,228.5501,228.5691,228.2839,228.3505,12694.0
2019-07-22 11:10:00,240.09,240.3,239.99,240.27,2605.0,228.2649,228.4645,228.1698,228.436,2605.0
2019-07-22 11:15:00,240.2,240.27,240.02,240.15,2001.0,228.3695,228.436,228.1983,228.3219,2001.0
2019-07-22 11:20:00,240.11,240.11,239.82,240.04,11082.0,228.2839,228.2839,228.0082,228.2173,11082.0
2019-07-22 11:25:00,240.07,240.32,240.03,240.11,2500.0,228.2459,228.4836,228.2078,228.2839,2500.0
2019-07-22 11:30:00,240.18,240.31,240.09,240.19,6893.0,228.3505,228.474,228.2649,228.36,6893.0
2019-07-22 11:35:00,240.2,240.59,240.2,240.54,4242.0,228.3695,228.7403,228.3695,228.6927,4242.0
2019-07-22 11:40:00,240.51,240.55,240.41,240.52,4400.0,228.6642,228.7022,228.5691,228.6737,4400.0
2019-07-22 11:45:00,240.53,240.72,240.47,240.72,3124.0,228.6832,228.8639,228.6262,228.8639,3124.0
2019-07-22 11:50:00,240.79,240.97,240.6,240.92,4850.0,228.9304,229.1015,228.7498,229.054,4850.0
2019-07-22 11:55:00,240.87,240.97,240.69,240.89,6077.0,229.0065,229.1015,228.8353,229.0255,6077.0
2019-07-22 12:00:00,240.95,241.0,240.83,240.99,6444.0,229.0825,229.1301,228.9684,229.1206,6444.0
2019-07-22 12:05:00,241.07,241.16,240.98,241.13,6348.0,229.1966,229.2822,229.111,229.2537,6348.0
2019-07-22 12:10:00,241.16,241.24,241.13,241.21,2037.0,229.2822,229.3582,229.2537,229.3297,2037.0
2019-07-22 12:15:00,241.24,241.43,241.15,241.38,2636.0,229.3582,229.5389,229.2727,229.4913,2636.0
2019-07-22 12:20:00,241.26,241.36,241.26,241.29,1540.0,229.3773,229.4723,229.3773,229.4058,1540.0
2019-07-22 12:25:00,241.35,241.35,241.2,241.2,3004.0,229.4628,229.4628,229.3202,229.3202,3004.0
2019-07-22 12:30:00,241.2,241.2,241.0,241.09,3505.0,229.3202,229.3202,229.1301,229.2156,3505.0
2019-07-22 12:35:00,241.04,241.14,240.92,241.1,6437.0,229.1681,229.2632,229.054,229.2251,6437.0
2019-07-22 12:40:00,241.08,241.1,240.93,241.09,3843.0,229.2061,229.2251,229.0635,229.2156,3843.0
2019-07-22 12:45:00,241.06,241.09,240.99,240.99,2602.0,229.1871,229.2156,229.1206,229.1206,2602.0
2019-07-22 12:50:00,240.99,241.04,240.94,241.0,1800.0,229.1206,229.1681,229.073,229.1301,1800.0
2019-07-22 12:55:00,240.95,241.34,240.92,241.11,7060.0,229.0825,229.4533,229.054,229.2346,7060.0
2019-07-22 13:00:00,241.14,241.16,240.9,240.92,2335.0,229.2632,229.2822,229.035,229.054,2335.0
2019-07-22 13:05:00,240.95,241.12,240.94,241.12,2500.0,229.0825,229.2442,229.073,229.2442,2500.0
2019-07-22 13:10:00,241.12,241.27,241.1,241.24,1833.0,229.2442,229.3868,229.2251,229.3582,1833.0
2019-07-22 13:15:00,241.23,241.23,241.12,241.17,1600.0,229.3487,229.3487,229.2442,229.2917,1600.0
2019-07-22 13:20:00,241.21,241.29,241.21,241.22,2145.0,229.3297,229.4058,229.3297,229.3392,2145.0
2019-07-22 13:25:00,241.28,241.44,241.24,241.33,3190.0,229.3963,229.5484,229.3582,229.4438,3190.0
2019-07-22 13:30:00,241.33,241.45,241.32,241.37,2400.0,229.4438,229.5579,229.4343,229.4818,2400.0
2019-07-22 13:35:00,241.36,241.59,241.36,241.59,2200.0,229.4723,229.691,229.4723,229.691,2200.0
2019-07-22 13:40:00,241.6,241.73,241.57,241.65,2500.0,229.7005,229.8241,229.672,229.748,2500.0
2019-07-22 13:45:00,241.7,241.83,241.66,241.71,2525.0,229.7956,229.9192,229.7576,229.8051,2525.0
2019-07-22 13:50:00,241.66,241.8,241.66,241.78,1501.0,229.7576,229.8907,229.7576,229.8716,1501.0
2019-07-22 13:55:00,241.81,241.98,241.77,241.96,3252.0,229.9002,230.0618,229.8621,230.0428,3252.0
2019-07-22 14:00:00,241.96,242.17,241.95,242.17,2889.0,230.0428,230.2424,230.0333,230.2424,2889.0
2019-07-22 14:05:00,242.12,242.2,242.06,242.09,4714.0,230.1949,230.271,230.1379,230.1664,4714.0
2019-07-22 14:10:00,242.01,242.05,241.91,242.03,7036.0,230.0903,230.1283,229.9952,230.1093,7036.0
2019-07-22 14:15:00,242.04,242.04,241.95,241.98,3006.0,230.1188,230.1188,230.0333,230.0618,3006.0
2019-07-22 14:20:00,241.96,242.21,241.95,242.15,2755.0,230.0428,230.2805,230.0333,230.2234,2755.0
2019-07-22 14:25:00,242.13,242.16,241.89,241.94,3298.0,230.2044,230.2329,229.9762,230.0238,3298.0
2019-07-22 14:30:00,241.91,242.01,241.86,241.92,3793.0,229.9952,230.0903,229.9477,230.0048,3793.0
2019-07-22 14:35:00,241.92,241.97,241.73,241.74,2902.0,230.0048,230.0523,229.8241,229.8336,2902.0
2019-07-22 14:40:00,241.78,241.86,241.73,241.74,3400.0,229.8716,229.9477,229.8241,229.8336,3400.0
2019-07-22 14:45:00,241.73,241.81,241.72,241.73,3071.0,229.8241,229.9002,229.8146,229.8241,3071.0
2019-07-22 14:50:00,241.78,241.82,241.69,241.76,2700.0,229.8716,229.9097,229.7861,229.8526,2700.0
2019-07-22 14:55:00,241.78,241.84,241.72,241.84,2055.0,229.8716,229.9287,229.8146,229.9287,2055.0
2019-07-22 15:00:00,241.84,242.45,241.76,242.34,14192.0,229.9287,230.5086,229.8526,230.4041,14192.0
2019-07-22 15:05:00,242.35,242.44,242.21,242.26,4086.0,230.4136,230.4991,230.2805,230.328,4086.0
2019-07-22 15:10:00,242.33,242.37,242.17,242.17,5598.0,230.3946,230.4326,230.2424,230.2424,5598.0
2019-07-22 15:15:00,242.18,242.25,242.06,242.21,5823.0,230.2519,230.3185,230.1379,230.2805,5823.0
2019-07-22 15:20:00,242.19,242.22,241.89,241.95,9272.0,230.2615,230.29,229.9762,230.0333,9272.0
2019-07-22 15:25:00,241.99,242.02,241.81,241.87,7286.0,230.0713,230.0998,229.9002,229.9572,7286.0
2019-07-22 15:30:00,241.87,241.93,241.44,241.44,6639.0,229.9572,230.0143,229.5484,229.5484,6639.0
2019-07-22 15:35:00,241.46,241.56,241.36,241.4,7686.0,229.5674,229.6625,229.4723,229.5104,7686.0
2019-07-22 15:40:00,241.41,241.47,241.35,241.36,12448.0,229.5199,229.5769,229.4628,229.4723,12448.0
2019-07-22 15:45:00,241.38,241.45,241.31,241.45,11847.0,229.4913,229.5579,229.4248,229.5579,11847.0
2019-07-22 15:50:00,241.48,241.66,241.37,241.58,44236.0,229.5864,229.7576,229.4818,229.6815,44236.0
2019-07-22 15:55:00,241.56,241.66,241.08,241.61,78670.0,229.6625,229.7576,229.2061,229.71,78670.0
2019-07-23 09:30:00,242.11,242.65,242.1,242.1,13541.0,230.1854,230.6988,230.1759,230.1759,13541.0
2019-07-23 09:35:00,242.27,242.31,240.53,240.53,6600.0,230.3375,230.3755,228.6832,228.6832,6600.0
2019-07-23 09:40:00,240.76,241.26,240.63,241.26,7030.0,228.9019,229.3773,228.7783,229.3773,7030.0
2019-07-23 09:45:00,241.0,241.28,240.8,241.24,8044.0,229.1301,229.3963,228.9399,229.3582,8044.0
2019-07-23 09:50:00,241.19,241.68,241.03,241.64,11385.0,229.3107,229.7766,229.1586,229.7385,11385.0
2019-07-23 09:55:00,241.64,241.7,241.29,241.45,6759.0,229.7385,229.7956,229.4058,229.5579,6759.0
2019-07-23 10:00:00,241.55,241.68,241.25,241.28,6415.0,229.653,229.7766,229.3677,229.3963,6415.0
2019-07-23 10:05:00,241.3,241.44,240.77,240.77,5976.0,229.4153,229.5484,228.9114,228.9114,5976.0
2019-07-23 10:10:00,240.87,241.31,240.85,241.28,89164.0,229.0065,229.4248,228.9875,229.3963,89164.0
2019-07-23 10:15:00,241.28,241.42,241.2,241.26,4900.0,229.3963,229.5294,229.3202,229.3773,4900.0
2019-07-23 10:20:00,241.16,241.17,240.94,240.99,4556.0,229.2822,229.2917,229.073,229.1206,4556.0
2019-07-23 10:25:00,241.01,241.13,240.95,241.08,2244.0,229.1396,229.2537,229.0825,229.2061,2244.0
2019-07-23 10:30:00,241.1,241.36,241.04,241.36,4100.0,229.2251,229.4723,229.1681,229.4723,4100.0
2019-07-23 10:35:00,241.44,241.49,241.33,241.43,5081.0,229.5484,229.5959,229.4438,229.5389,5081.0
2019-07-23 10:40:00,241.5,241.52,241.34,241.38,3782.0,229.6054,229.6245,229.4533,229.4913,3782.0
2019-07-23 10:45:00,241.32,241.47,241.26,241.4,4616.0,229.4343,229.5769,229.3773,229.5104,4616.0
2019-07-23 10:50:00,241.32,241.36,241.08,241.11,5095.0,229.4343,229.4723,229.2061,229.2346,5095.0
2019-07-23 10:55:00,241.15,241.28,241.09,241.14,3500.0,229.2727,229.3963,229.2156,229.2632,3500.0
2019-07-23 11:00:00,241.14,241.16,240.96,241.05,6484.0,229.2632,229.2822,229.092,229.1776,6484.0
2019-07-23 11:05:00,241.02,241.21,240.99,241.14,3300.0,229.1491,229.3297,229.1206,229.2632,3300.0
2019-07-23 11:10:00,241.2,241.34,241.19,241.19,1800.0,229.3202,229.4533,229.3107,229.3107,1800.0
2019-07-23 11:15:00,241.16,241.28,241.16,241.25,1735.0,229.2822,229.3963,229.2822,229.3677,1735.0
2019-07-23 11:20:00,241.22,241.28,241.1,241.18,3200.0,229.3392,229.3963,229.2251,229.3012,3200.0
2019-07-23 11:25:00,241.1,241.13,240.98,241.07,2700.0,229.2251,229.2537,229.111,229.1966,2700.0
2019-07-23 11:30:00,241.03,241.08,240.91,240.98,6706.0,229.1586,229.2061,229.0445,229.111,6706.0
2019-07-23 11:35:00,240.96,241.05,240.85,241.05,3158.0,229.092,229.1776,228.9875,229.1776,3158.0
2019-07-23 11:40:00,241.04,241.04,240.91,240.93,2711.0,229.1681,229.1681,229.0445,229.0635,2711.0
2019-07-23 11:45:00,241.01,241.01,240.85,241.0,7800.0,229.1396,229.1396,228.9875,229.1301,7800.0
2019-07-23 11:50:00,240.96,240.99,240.88,240.92,3525.0,229.092,229.1206,229.016,229.054,3525.0
2019-07-23 11:55:00,240.92,240.96,240.79,240.88,5666.0,229.054,229.092,228.9304,229.016,5666.0
2019-07-23 12:00:00,240.87,241.01,240.75,240.88,5800.0,229.0065,229.1396,228.8924,229.016,5800.0
2019-07-23 12:05:00,240.84,240.93,240.79,240.91,3400.0,228.9779,229.0635,228.9304,229.0445,3400.0
2019-07-23 12:10:00,240.89,240.98,240.84,240.93,3000.0,229.0255,229.111,228.9779,229.0635,3000.0
2019-07-23 12:15:00,240.96,241.02,240.94,241.0,3445.0,229.092,229.1491,229.073,229.1301,3445.0
2019-07-23 12:20:00,240.98,241.03,240.92,240.96,2000.0,229.111,229.1586,229.054,229.092,2000.0
2019-07-23 12:25:00,240.99,241.01,240.84,240.87,3115.0,229.1206,229.1396,228.9779,229.0065,3115.0
2019-07-23 12:30:00,240.86,240.97,240.81,240.92,3552.0,228.997,229.1015,228.9494,229.054,3552.0
2019-07-23 12:35:00,240.95,241.01,240.89,240.99,2400.0,229.0825,229.1396,229.0255,229.1206,2400.0
2019-07-23 12:40:00,240.93,241.23,240.89,241.16,7376.0,229.0635,229.3487,229.0255,229.2822,7376.0
2019-07-23 12:45:00,241.13,241.16,241.03,241.09,2400.0,229.2537,229.2822,229.1586,229.2156,2400.0
2019-07-23 12:50:00,241.04,241.08,241.02,241.02,1800.0,229.1681,229.2061,229.1491,229.1491,1800.0
2019-07-23 12:55:00,241.08,241.31,241.08,241.24,2930.0,229.2061,229.4248,229.2061,229.3582,2930.0
2019-07-23 13:00:00,241.19,241.27,241.13,241.27,3297.0,229.3107,229.3868,229.2537,229.3868,3297.0
2019-07-23 13:05:00,241.27,241.39,241.27,241.31,2435.0,229.3868,229.5009,229.3868,229.4248,2435.0
2019-07-23 13:10:00,241.36,241.44,241.3,241.44,2600.0,229.4723,229.5484,229.4153,229.5484,2600.0
2019-07-23 13:15:00,241.52,241.74,241.45,241.68,5310.0,229.6245,229.8336,229.5579,229.7766,5310.0
2019-07-23 13:20:00,241.7,241.71,241.51,241.59,4041.0,229.7956,229.8051,229.6149,229.691,4041.0
2019-07-23 13:25:00,241.61,242.09,241.61,242.05,9469.0,229.71,230.1664,229.71,230.1283,9469.0
2019-07-23 13:30:00,242.14,242.3,242.11,242.22,6808.0,230.2139,230.366,230.1854,230.29,6808.0
2019-07-23 13:35:00,242.18,242.19,242.08,242.15,2500.0,230.2519,230.2615,230.1569,230.2234,2500.0
2019-07-23 13:40:00,242.14,242.83,242.14,242.76,3010.0,230.2139,230.8699,230.2139,230.8034,3010.0
2019-07-23 13:45:00,242.74,242.74,242.56,242.68,1600.0,230.7844,230.7844,230.6132,230.7273,1600.0
2019-07-23 13:50:00,242.7,242.76,242.62,242.67,3136.0,230.7463,230.8034,230.6703,230.7178,3136.0
2019-07-23 13:55:00,242.72,243.61,242.72,243.54,17344.0,230.7653,231.6115,230.7653,231.545,17344.0
2019-07-23 14:00:00,243.54,243.61,243.09,243.2,7687.0,231.545,231.6115,231.1171,231.2217,7687.0
2019-07-23 14:05:00,243.17,243.18,242.95,242.97,4023.0,231.1932,231.2027,230.984,231.003,4023.0
2019-07-23 14:10:00,242.94,243.13,242.91,243.12,3944.0,230.9745,231.1552,230.946,231.1456,3944.0
2019-07-23 14:15:00,243.12,243.29,243.03,243.1,5633.0,231.1456,231.3073,231.0601,231.1266,5633.0
2019-07-23 14:20:00,243.03,243.08,242.86,242.86,3738.0,231.0601,231.1076,230.8985,230.8985,3738.0
2019-07-23 14:25:00,242.84,242.92,242.78,242.82,2566.0,230.8794,230.9555,230.8224,230.8604,2566.0
2019-07-23 14:30:00,242.88,242.99,242.85,242.89,2374.0,230.9175,231.022,230.8889,230.927,2374.0
2019-07-23 14:35:00,242.9,242.94,242.83,242.83,3546.0,230.9365,230.9745,230.8699,230.8699,3546.0
2019-07-23 14:40:00,242.83,243.02,242.83,242.97,5700.0,230.8699,231.0506,230.8699,231.003,5700.0
2019-07-23 14:45:00,242.89,242.97,242.8,242.89,3412.0,230.927,231.003,230.8414,230.927,3412.0
2019-07-23 14:50:00,242.89,242.96,242.76,242.95,17770.0,230.927,230.9935,230.8034,230.984,17770.0
2019-07-23 14:55:00,242.95,243.03,242.81,242.89,4400.0,230.984,231.0601,230.8509,230.927,4400.0
2019-07-23 15:00:00,242.86,242.95,242.84,242.92,19607.0,230.8985,230.984,230.8794,230.9555,19607.0
2019-07-23 15:05:00,242.91,243.02,242.9,242.92,3505.0,230.946,231.0506,230.9365,230.9555,3505.0
2019-07-23 15:10:00,242.87,242.96,242.84,242.84,3200.0,230.908,230.9935,230.8794,230.8794,3200.0
2019-07-23 15:15:00,242.87,242.91,242.74,242.88,11147.0,230.908,230.946,230.7844,230.9175,11147.0
2019-07-23 15:20:00,242.89,243.16,242.89,242.96,5600.0,230.927,231.1837,230.927,230.9935,5600.0
2019-07-23 15:25:00,242.89,242.94,242.77,242.86,5500.0,230.927,230.9745,230.8129,230.8985,5500.0
2019-07-23 15:30:00,242.86,242.99,242.8,242.91,4700.0,230.8985,231.022,230.8414,230.946,4700.0
2019-07-23 15:35:00,242.96,243.46,242.95,243.34,13433.0,230.9935,231.4689,230.984,231.3548,13433.0
2019-07-23 15:40:00,243.3,243.61,243.3,243.51,19694.0,231.3168,231.6115,231.3168,231.5164,19694.0
2019-07-23 15:45:00,243.49,243.94,243.31,243.37,27543.0,231.4974,231.9253,231.3263,231.3833,27543.0
2019-07-23 15:50:00,243.37,243.55,243.35,243.44,19505.0,231.3833,231.5545,231.3643,231.4499,19505.0
2019-07-23 15:55:00,243.49,243.57,243.37,243.43,56675.0,231.4974,231.5735,231.3833,231.4404,56675.0
2019-07-24 09:30:00,242.31,242.9,241.35,241.36,20321.0,230.3755,230.9365,229.4628,229.4723,20321.0
2019-07-24 09:35:00,241.39,241.4,238.89,239.03,56071.0,229.5009,229.5104,227.124,227.2571,56071.0
2019-07-24 09:40:00,238.87,240.2,238.86,239.85,11541.0,227.105,228.3695,227.0955,228.0367,11541.0
2019-07-24 09:45:00,240.01,241.14,240.0,240.95,7011.0,228.1888,229.2632,228.1793,229.0825,7011.0
2019-07-24 09:50:00,241.06,241.29,240.62,240.75,26123.0,229.1871,229.4058,228.7688,228.8924,26123.0
2019-07-24 09:55:00,240.76,241.03,240.71,240.96,13555.0,228.9019,229.1586,228.8543,229.092,13555.0
2019-07-24 10:00:00,240.88,241.52,240.79,241.25,9652.0,229.016,229.6245,228.9304,229.3677,9652.0
2019-07-24 10:05:00,241.24,241.55,241.04,241.05,15175.0,229.3582,229.653,229.1681,229.1776,15175.0
2019-07-24 10:10:00,241.08,241.19,240.81,240.99,19677.0,229.2061,229.3107,228.9494,229.1206,19677.0
2019-07-24 10:15:00,240.95,241.35,240.93,241.24,11938.0,229.0825,229.4628,229.0635,229.3582,11938.0
2019-07-24 10:20:00,241.24,241.36,241.02,241.09,8200.0,229.3582,229.4723,229.1491,229.2156,8200.0
2019-07-24 10:25:00,241.14,241.32,241.0,241.07,6438.0,229.2632,229.4343,229.1301,229.1966,6438.0
2019-07-24 10:30:00,241.11,241.33,240.94,241.09,9596.0,229.2346,229.4438,229.073,229.2156,9596.0
2019-07-24 10:35:00,241.2,241.52,241.18,241.43,5500.0,229.3202,229.6245,229.3012,229.5389,5500.0
2019-07-24 10:40:00,241.43,241.7,241.31,241.64,11665.0,229.5389,229.7956,229.4248,229.7385,11665.0
2019-07-24 10:45:00,241.65,242.28,241.63,242.24,9647.0,229.748,230.347,229.729,230.309,9647.0
2019-07-24 10:50:00,242.26,242.26,241.73,241.93,17344.0,230.328,230.328,229.8241,230.0143,17344.0
2019-07-24 10:55:00,241.85,242.0,241.77,241.94,13642.0,229.9382,230.0808,229.8621,230.0238,13642.0
2019-07-24 11:00:00,241.92,242.0,241.77,241.98,9074.0,230.0048,230.0808,229.8621,230.0618,9074.0
2019-07-24 11:05:00,241.95,242.02,241.88,242.0,7020.0,230.0333,230.0998,229.9667,230.0808,7020.0
2019-07-24 11:10:00,241.99,242.06,241.73,241.78,13900.0,230.0713,230.1379,229.8241,229.8716,13900.0
2019-07-24 11:15:00,241.8,242.02,241.73,241.8,8293.0,229.8907,230.0998,229.8241,229.8907,8293.0
2019-07-24 11:20:00,241.84,241.91,241.47,241.73,15842.0,229.9287,229.9952,229.5769,229.8241,15842.0
2019-07-24 11:25:00,241.73,241.73,241.43,241.57,4625.0,229.8241,229.8241,229.5389,229.672,4625.0
2019-07-24 11:30:00,241.55,241.72,241.5,241.68,6101.0,229.653,229.8146,229.6054,229.7766,6101.0
2019-07-24 11:35:00,241.58,241.62,241.45,241.57,6966.0,229.6815,229.7195,229.5579,229.672,6966.0
2019-07-24 11:40:00,241.42,241.43,241.24,241.38,2723.0,229.5294,229.5389,229.3582,229.4913,2723.0
2019-07-24 11:45:00,241.42,241.45,241.12,241.21,2600.0,229.5294,229.5579,229.2442,229.3297,2600.0
2019-07-24 11:50:00,241.21,241.34,241.2,241.2,3000.0,229.3297,229.4533,229.3202,229.3202,3000.0
2019-07-24 11:55:00,241.28,241.34,241.09,241.28,12689.0,229.3963,229.4533,229.2156,229.3963,12689.0
2019-07-24 12:00:00,241.3,241.55,241.23,241.55,6834.0,229.4153,229.653,229.3487,229.653,6834.0
2019-07-24 12:05:00,241.52,241.52,241.33,241.38,3550.0,229.6245,229.6245,229.4438,229.4913,3550.0
2019-07-24 12:10:00,241.43,241.53,241.16,241.16,11102.0,229.5389,229.634,229.2822,229.2822,11102.0
2019-07-24 12:15:00,241.11,241.5,241.11,241.5,24761.0,229.2346,229.6054,229.2346,229.6054,24761.0
2019-07-24 12:20:00,241.51,241.64,241.28,241.47,5310.0,229.6149,229.7385,229.3963,229.5769,5310.0
2019-07-24 12:25:00,241.49,241.55,241.32,241.39,5200.0,229.5959,229.653,229.4343,229.5009,5200.0
2019-07-24 12:30:00,241.42,241.55,241.33,241.33,3975.0,229.5294,229.653,229.4438,229.4438,3975.0
2019-07-24 12:35:00,241.33,241.48,241.33,241.36,2200.0,229.4438,229.5864,229.4438,229.4723,2200.0
2019-07-24 12:40:00,241.38,241.46,241.24,241.29,3453.0,229.4913,229.5674,229.3582,229.4058,3453.0
2019-07-24 12:45:00,241.29,241.38,241.2,241.29,4400.0,229.4058,229.4913,229.3202,229.4058,4400.0
2019-07-24 12:50:00,241.34,241.49,241.32,241.45,6200.0,229.4533,229.5959,229.4343,229.5579,6200.0
2019-07-24 12:55:00,241.46,241.68,241.45,241.59,5681.0,229.5674,229.7766,229.5579,229.691,5681.0
2019-07-24 13:00:00,241.59,241.59,241.46,241.48,2400.0,229.691,229.691,229.5674,229.5864,2400.0
2019-07-24 13:05:00,241.47,241.52,241.38,241.4,5302.0,229.5769,229.6245,229.4913,229.5104,5302.0
2019-07-24 13:10:00,241.44,241.88,241.39,241.81,4800.0,229.5484,229.9667,229.5009,229.9002,4800.0
2019-07-24 13:15:00,241.75,241.86,241.6,241.6,2970.0,229.8431,229.9477,229.7005,229.7005,2970.0
2019-07-24 13:20:00,241.64,241.74,241.56,241.68,4507.0,229.7385,229.8336,229.6625,229.7766,4507.0
2019-07-24 13:25:00,241.68,241.68,241.57,241.57,3500.0,229.7766,229.7766,229.672,229.672,3500.0
2019-07-24 13:30:00,241.6,241.6,241.36,241.49,3746.0,229.7005,229.7005,229.4723,229.5959,3746.0
2019-07-24 13:35:00,241.5,241.59,241.39,241.52,4906.0,229.6054,229.691,229.5009,229.6245,4906.0
2019-07-24 13:40:00,241.53,241.66,241.51,241.6,2800.0,229.634,229.7576,229.6149,229.7005,2800.0
2019-07-24 13:45:00,241.59,241.77,241.55,241.67,4300.0,229.691,229.8621,229.653,229.7671,4300.0
2019-07-24 13:50:00,241.74,241.74,241.57,241.65,5606.0,229.8336,229.8336,229.672,229.748,5606.0
2019-07-24 13:55:00,241.62,241.69,241.55,241.69,4600.0,229.7195,229.7861,229.653,229.7861,4600.0
2019-07-24 14:00:00,241.72,241.94,241.68,241.93,6421.0,229.8146,230.0238,229.7766,230.0143,6421.0
2019-07-24 14:05:00,241.92,242.05,241.81,241.81,3500.0,230.0048,230.1283,229.9002,229.9002,3500.0
2019-07-24 14:10:00,241.86,241.94,241.79,241.89,4604.0,229.9477,230.0238,229.8812,229.9762,4604.0
2019-07-24 14:15:00,241.88,242.07,241.87,242.07,5000.0,229.9667,230.1474,229.9572,230.1474,5000.0
2019-07-24 14:20:00,242.1,242.11,241.94,242.0,6342.0,230.1759,230.1854,230.0238,230.0808,6342.0
2019-07-24 14:25:00,242.09,242.12,241.91,241.95,5518.0,230.1664,230.1949,229.9952,230.0333,5518.0
2019-07-24 14:30:00,242.01,242.11,241.94,242.0,2825.0,230.0903,230.1854,230.0238,230.0808,2825.0
2019-07-24 14:35:00,242.03,242.04,241.92,241.92,3000.0,230.1093,230.1188,230.0048,230.0048,3000.0
2019-07-24 14:40:00,241.98,242.02,241.9,241.93,6247.0,230.0618,230.0998,229.9857,230.0143,6247.0
2019-07-24 14:45:00,241.93,242.04,241.92,241.98,4131.0,230.0143,230.1188,230.0048,230.0618,4131.0
2019-07-24 14:50:00,242.0,242.07,241.95,242.0,6069.0,230.0808,230.1474,230.0333,230.0808,6069.0
2019-07-24 14:55:00,242.06,242.14,241.98,242.12,4360.0,230.1379,230.2139,230.0618,230.1949,4360.0
2019-07-24 15:00:00,242.08,242.14,242.01,242.09,7894.0,230.1569,230.2139,230.0903,230.1664,7894.0
2019-07-24 15:05:00,242.05,242.15,242.02,242.02,3413.0,230.1283,230.2234,230.0998,230.0998,3413.0
2019-07-24 15:10:00,242.03,242.12,241.94,242.12,4441.0,230.1093,230.1949,230.0238,230.1949,4441.0
2019-07-24 15:15:00,242.09,242.13,241.95,242.11,5804.0,230.1664,230.2044,230.0333,230.1854,5804.0
2019-07-24 15:20:00,242.09,242.11,242.03,242.06,3933.0,230.1664,230.1854,230.1093,230.1379,3933.0
2019-07-24 15:25:00,242.03,242.21,242.03,242.2,5235.0,230.1093,230.2805,230.1093,230.271,5235.0
2019-07-24 15:30:00,242.15,242.24,242.09,242.23,5402.0,230.2234,230.309,230.1664,230.2995,5402.0
2019-07-24 15:35:00,242.27,242.3,242.18,242.29,12427.0,230.3375,230.366,230.2519,230.3565,12427.0
2019-07-24 15:40:00,242.29,242.7,242.26,242.5,18663.0,230.3565,230.7463,230.328,230.5562,18663.0
2019-07-24 15:45:00,242.49,242.53,242.27,242.37,7869.0,230.5467,230.5847,230.3375,230.4326,7869.0
2019-07-24 15:50:00,242.41,242.57,242.41,242.57,22592.0,230.4706,230.6227,230.4706,230.6227,22592.0
2019-07-24 15:55:00,242.58,243.24,242.47,243.08,92648.0,230.6322,231.2597,230.5277,231.1076,92648.0
2019-07-25 09:30:00,242.72,243.0,241.86,242.76,7871.0,230.7653,231.0316,229.9477,230.8034,7871.0
2019-07-25 09:35:00,242.55,242.55,241.65,242.08,8194.0,230.6037,230.6037,229.748,230.1569,8194.0
2019-07-25 09:40:00,242.31,242.8,242.29,242.62,5012.0,230.3755,230.8414,230.3565,230.6703,5012.0
2019-07-25 09:45:00,242.76,242.82,241.94,242.15,4042.0,230.8034,230.8604,230.0238,230.2234,4042.0
2019-07-25 09:50:00,242.13,242.14,241.75,241.75,2901.0,230.2044,230.2139,229.8431,229.8431,2901.0
2019-07-25 09:55:00,241.69,242.13,241.69,242.13,3757.0,229.7861,230.2044,229.7861,230.2044,3757.0
2019-07-25 10:00:00,242.04,242.55,241.92,242.55,2724.0,230.1188,230.6037,230.0048,230.6037,2724.0
2019-07-25 10:05:00,242.5,242.67,242.42,242.42,4453.0,230.5562,230.7178,230.4801,230.4801,4453.0
2019-07-25 10:10:00,242.38,242.76,242.38,242.59,4164.0,230.4421,230.8034,230.4421,230.6418,4164.0
2019-07-25 10:15:00,242.58,242.65,242.4,242.41,1700.0,230.6322,230.6988,230.4611,230.4706,1700.0
2019-07-25 10:20:00,242.31,242.31,241.6,241.6,1802.0,230.3755,230.3755,229.7005,229.7005,1802.0
2019-07-25 10:25:00,241.43,241.43,240.95,241.26,5115.0,229.5389,229.5389,229.0825,229.3773,5115.0
2019-07-25 10:30:00,241.46,241.74,241.27,241.74,5338.0,229.5674,229.8336,229.3868,229.8336,5338.0
2019-07-25 10:35:00,241.77,242.11,241.76,241.99,4016.0,229.8621,230.1854,229.8526,230.0713,4016.0
2019-07-25 10:40:00,242.01,242.11,241.91,242.11,3879.0,230.0903,230.1854,229.9952,230.1854,3879.0
2019-07-25 10:45:00,242.27,242.31,241.86,241.9,4300.0,230.3375,230.3755,229.9477,229.9857,4300.0
2019-07-25 10:50:00,241.76,241.86,241.22,241.76,4500.0,229.8526,229.9477,229.3392,229.8526,4500.0
2019-07-25 10:55:00,241.71,242.0,241.7,241.78,3518.0,229.8051,230.0808,229.7956,229.8716,3518.0
2019-07-25 11:00:00,241.56,241.95,241.56,241.81,2700.0,229.6625,230.0333,229.6625,229.9002,2700.0
2019-07-25 11:05:00,241.77,241.82,241.49,241.49,1700.0,229.8621,229.9097,229.5959,229.5959,1700.0
2019-07-25 11:10:00,241.52,241.61,241.41,241.6,2382.0,229.6245,229.71,229.5199,229.7005,2382.0
2019-07-25 11:15:00,241.7,241.7,241.3,241.32,2300.0,229.7956,229.7956,229.4153,229.4343,2300.0
2019-07-25 11:20:00,241.29,241.63,241.29,241.62,6015.0,229.4058,229.729,229.4058,229.7195,6015.0
2019-07-25 11:25:00,241.65,241.88,241.6,241.88,2300.0,229.748,229.9667,229.7005,229.9667,2300.0
2019-07-25 11:30:00,241.85,241.86,241.6,241.67,1850.0,229.9382,229.9477,229.7005,229.7671,1850.0
2019-07-25 11:35:00,241.6,241.79,241.58,241.66,3500.0,229.7005,229.8812,229.6815,229.7576,3500.0
2019-07-25 11:40:00,241.75,241.81,241.64,241.66,2161.0,229.8431,229.9002,229.7385,229.7576,2161.0
2019-07-25 11:45:00,241.6,241.77,241.54,241.77,8017.0,229.7005,229.8621,229.6435,229.8621,8017.0
2019-07-25 11:50:00,241.7,241.74,241.48,241.6,17368.0,229.7956,229.8336,229.5864,229.7005,17368.0
2019-07-25 11:55:00,241.61,242.11,241.59,241.85,4000.0,229.71,230.1854,229.691,229.9382,4000.0
2019-07-25 12:00:00,241.79,241.85,241.71,241.73,2611.0,229.8812,229.9382,229.8051,229.8241,2611.0
2019-07-25 12:05:00,241.7,241.78,241.63,241.78,4200.0,229.7956,229.8716,229.729,229.8716,4200.0
2019-07-25 12:10:00,241.93,242.01,241.71,241.77,3400.0,230.0143,230.0903,229.8051,229.8621,3400.0
2019-07-25 12:15:00,241.81,242.04,241.79,242.02,3200.0,229.9002,230.1188,229.8812,230.0998,3200.0
2019-07-25 12:20:00,242.08,242.08,242.01,242.02,701.0,230.1569,230.1569,230.0903,230.0998,701.0
2019-07-25 12:25:00,242.01,242.12,241.85,241.85,1700.0,230.0903,230.1949,229.9382,229.9382,1700.0
2019-07-25 12:30:00,241.8,241.92,241.8,241.83,1750.0,229.8907,230.0048,229.8907,229.9192,1750.0
2019-07-25 12:35:00,241.8,241.93,241.15,241.23,7176.0,229.8907,230.0143,229.2727,229.3487,7176.0
2019-07-25 12:40:00,241.19,241.19,240.96,241.16,2600.0,229.3107,229.3107,229.092,229.2822,2600.0
2019-07-25 12:45:00,241.09,241.55,241.09,241.55,3000.0,229.2156,229.653,229.2156,229.653,3000.0
2019-07-25 12:50:00,241.56,241.68,241.05,241.05,36237.0,229.6625,229.7766,229.1776,229.1776,36237.0
2019-07-25 12:55:00,241.06,241.21,241.01,241.12,1826.0,229.1871,229.3297,229.1396,229.2442,1826.0
2019-07-25 13:00:00,241.09,241.12,240.8,240.87,1200.0,229.2156,229.2442,228.9399,229.0065,1200.0
2019-07-25 13:05:00,240.76,241.12,240.75,241.03,2416.0,228.9019,229.2442,228.8924,229.1586,2416.0
2019-07-25 13:10:00,241.02,241.25,241.02,241.11,3010.0,229.1491,229.3677,229.1491,229.2346,3010.0
2019-07-25 13:15:00,241.1,241.2,241.08,241.15,2300.0,229.2251,229.3202,229.2061,229.2727,2300.0
2019-07-25 13:20:00,241.06,241.13,240.9,241.13,2000.0,229.1871,229.2537,229.035,229.2537,2000.0
2019-07-25 13:25:00,241.08,241.15,240.97,241.14,2222.0,229.2061,229.2727,229.1015,229.2632,2222.0
2019-07-25 13:30:00,241.16,241.36,241.15,241.34,2604.0,229.2822,229.4723,229.2727,229.4533,2604.0
2019-07-25 13:35:00,241.25,241.37,241.21,241.37,1900.0,229.3677,229.4818,229.3297,229.4818,1900.0
2019-07-25 13:40:00,241.37,241.7,241.32,241.7,3433.0,229.4818,229.7956,229.4343,229.7956,3433.0
2019-07-25 13:45:00,241.62,241.71,241.56,241.59,1800.0,229.7195,229.8051,229.6625,229.691,1800.0
2019-07-25 13:50:00,241.5,241.5,241.32,241.32,2036.0,229.6054,229.6054,229.4343,229.4343,2036.0
2019-07-25 13:55:00,241.33,241.76,241.33,241.76,4852.0,229.4438,229.8526,229.4438,229.8526,4852.0
2019-07-25 14:00:00,241.76,242.16,241.76,242.16,7174.0,229.8526,230.2329,229.8526,230.2329,7174.0
2019-07-25 14:05:00,242.16,242.42,242.14,242.4,4600.0,230.2329,230.4801,230.2139,230.4611,4600.0
2019-07-25 14:10:00,242.46,242.52,242.39,242.44,4527.0,230.5182,230.5752,230.4516,230.4991,4527.0
2019-07-25 14:15:00,242.47,242.62,242.42,242.47,7124.0,230.5277,230.6703,230.4801,230.5277,7124.0
2019-07-25 14:20:00,242.51,242.56,242.44,242.53,8075.0,230.5657,230.6132,230.4991,230.5847,8075.0
2019-07-25 14:25:00,242.53,242.58,242.48,242.56,8761.0,230.5847,230.6322,230.5372,230.6132,8761.0
2019-07-25 14:30:00,242.52,242.7,242.45,242.49,9772.0,230.5752,230.7463,230.5086,230.5467,9772.0
2019-07-25 14:35:00,242.45,242.65,242.43,242.6,6469.0,230.5086,230.6988,230.4896,230.6513,6469.0
2019-07-25 14:40:00,242.61,242.61,242.43,242.52,5141.0,230.6608,230.6608,230.4896,230.5752,5141.0
2019-07-25 14:45:00,242.52,242.65,242.44,242.64,12209.0,230.5752,230.6988,230.4991,230.6893,12209.0
2019-07-25 14:50:00,242.67,242.72,242.25,242.25,14694.0,230.7178,230.7653,230.3185,230.3185,14694.0
2019-07-25 14:55:00,242.25,242.42,242.22,242.4,6458.0,230.3185,230.4801,230.29,230.4611,6458.0
2019-07-25 15:00:00,242.36,242.53,242.08,242.08,4500.0,230.4231,230.5847,230.1569,230.1569,4500.0
2019-07-25 15:05:00,241.89,241.94,241.84,241.88,4500.0,229.9762,230.0238,229.9287,229.9667,4500.0
2019-07-25 15:10:00,241.84,242.16,241.83,242.02,10266.0,229.9287,230.2329,229.9192,230.0998,10266.0
2019-07-25 15:15:00,242.07,242.33,242.04,242.32,8052.0,230.1474,230.3946,230.1188,230.385,8052.0
2019-07-25 15:20:00,242.36,242.56,242.33,242.54,10584.0,230.4231,230.6132,230.3946,230.5942,10584.0
2019-07-25 15:25:00,242.58,242.6,242.42,242.48,5763.0,230.6322,230.6513,230.4801,230.5372,5763.0
2019-07-25 15:30:00,242.5,242.8,242.48,242.77,10720.0,230.5562,230.8414,230.5372,230.8129,10720.0
2019-07-25 15:35:00,242.78,242.82,242.61,242.66,18034.0,230.8224,230.8604,230.6608,230.7083,18034.0
2019-07-25 15:40:00,242.66,242.75,242.54,242.6,25811.0,230.7083,230.7939,230.5942,230.6513,25811.0
2019-07-25 15:45:00,242.56,242.7,242.44,242.56,22509.0,230.6132,230.7463,230.4991,230.6132,22509.0
2019-07-25 15:50:00,242.56,242.66,242.33,242.52,32300.0,230.6132,230.7083,230.3946,230.5752,32300.0
2019-07-25 15:55:00,242.49,242.75,241.9,242.41,102801.0,230.5467,230.7939,229.9857,230.4706,102801.0
2019-07-26 09:30:00,243.04,244.07,243.0,243.27,23049.0,231.0696,232.0489,231.0316,231.2883,23049.0
2019-07-26 09:35:00,243.27,244.15,243.02,243.95,9496.0,231.2883,232.1249,231.0506,231.9348,9496.0
2019-07-26 09:40:00,243.85,244.22,243.37,243.38,8044.0,231.8397,232.1915,231.3833,231.3928,8044.0
2019-07-26 09:45:00,243.33,243.48,243.1,243.1,4839.0,231.3453,231.4879,231.1266,231.1266,4839.0
2019-07-26 09:50:00,242.97,243.19,242.89,242.98,3700.0,231.003,231.2122,230.927,231.0125,3700.0
2019-07-26 09:55:00,242.9,243.04,242.52,242.99,12178.0,230.9365,231.0696,230.5752,231.022,12178.0
2019-07-26 10:00:00,242.94,243.63,242.94,243.51,4783.0,230.9745,231.6305,230.9745,231.5164,4783.0
2019-07-26 10:05:00,243.52,243.59,243.39,243.54,10399.0,231.5259,231.5925,231.4023,231.545,10399.0
2019-07-26 10:10:00,243.54,243.54,243.11,243.35,6222.0,231.545,231.545,231.1361,231.3643,6222.0
2019-07-26 10:15:00,243.48,243.96,243.47,243.82,2700.0,231.4879,231.9443,231.4784,231.8112,2700.0
2019-07-26 10:20:00,243.76,243.76,243.5,243.54,3571.0,231.7541,231.7541,231.5069,231.545,3571.0
2019-07-26 10:25:00,243.48,243.54,243.3,243.51,3763.0,231.4879,231.545,231.3168,231.5164,3763.0
2019-07-26 10:30:00,243.54,243.84,243.5,243.76,6800.0,231.545,231.8302,231.5069,231.7541,6800.0
2019-07-26 10:35:00,243.76,243.76,243.55,243.67,3199.0,231.7541,231.7541,231.5545,231.6686,3199.0
2019-07-26 10:40:00,243.66,243.66,243.47,243.53,4614.0,231.6591,231.6591,231.4784,231.5355,4614.0
2019-07-26 10:45:00,243.52,243.66,243.48,243.59,5900.0,231.5259,231.6591,231.4879,231.5925,5900.0
2019-07-26 10:50:00,243.61,243.85,243.57,243.85,3902.0,231.6115,231.8397,231.5735,231.8397,3902.0
2019-07-26 10:55:00,243.83,243.89,243.73,243.74,3210.0,231.8207,231.8777,231.7256,231.7351,3210.0
2019-07-26 11:00:00,243.73,243.9,243.73,243.87,2900.0,231.7256,231.8872,231.7256,231.8587,2900.0
2019-07-26 11:05:00,243.87,243.99,243.8,243.99,3960.0,231.8587,231.9728,231.7922,231.9728,3960.0
2019-07-26 11:10:00,244.0,244.02,243.73,243.73,7300.0,231.9823,232.0013,231.7256,231.7256,7300.0
2019-07-26 11:15:00,243.73,244.0,243.73,243.87,3758.0,231.7256,231.9823,231.7256,231.8587,3758.0
2019-07-26 11:20:00,243.8,244.0,243.8,243.86,3330.0,231.7922,231.9823,231.7922,231.8492,3330.0
2019-07-26 11:25:00,243.84,243.96,243.82,243.86,4477.0,231.8302,231.9443,231.8112,231.8492,4477.0
2019-07-26 11:30:00,243.86,244.09,243.85,244.09,23065.0,231.8492,232.0679,231.8397,232.0679,23065.0
2019-07-26 11:35:00,244.13,244.16,243.98,244.02,21247.0,232.1059,232.1344,231.9633,232.0013,21247.0
2019-07-26 11:40:00,244.03,244.06,243.88,243.91,4358.0,232.0108,232.0393,231.8682,231.8967,4358.0
2019-07-26 11:45:00,243.91,244.17,243.91,244.17,3300.0,231.8967,232.1439,231.8967,232.1439,3300.0
2019-07-26 11:50:00,244.17,244.21,243.93,243.93,7384.0,232.1439,232.182,231.9158,231.9158,7384.0
2019-07-26 11:55:00,243.96,244.01,243.88,243.9,2100.0,231.9443,231.9918,231.8682,231.8872,2100.0
2019-07-26 12:00:00,244.0,244.0,243.86,243.87,3300.0,231.9823,231.9823,231.8492,231.8587,3300.0
2019-07-26 12:05:00,243.89,244.15,243.84,244.15,3637.0,231.8777,232.1249,231.8302,232.1249,3637.0
2019-07-26 12:10:00,244.16,244.22,244.13,244.15,4000.0,232.1344,232.1915,232.1059,232.1249,4000.0
2019-07-26 12:15:00,244.14,244.14,243.93,243.93,1800.0,232.1154,232.1154,231.9158,231.9158,1800.0
2019-07-26 12:20:00,243.97,244.06,243.9,243.9,3000.0,231.9538,232.0393,231.8872,231.8872,3000.0
2019-07-26 12:25:00,243.94,243.94,243.8,243.81,2215.0,231.9253,231.9253,231.7922,231.8017,2215.0
2019-07-26 12:30:00,243.86,243.96,243.74,243.74,5604.0,231.8492,231.9443,231.7351,231.7351,5604.0
2019-07-26 12:35:00,243.78,243.8,243.71,243.8,1200.0,231.7731,231.7922,231.7066,231.7922,1200.0
2019-07-26 12:40:00,243.87,244.0,243.85,243.95,1410.0,231.8587,231.9823,231.8397,231.9348,1410.0
2019-07-26 12:45:00,243.96,243.98,243.86,243.93,2300.0,231.9443,231.9633,231.8492,231.9158,2300.0
2019-07-26 12:50:00,243.97,244.09,243.94,243.99,2200.0,231.9538,232.0679,231.9253,231.9728,2200.0
2019-07-26 12:55:00,243.98,244.25,243.98,244.22,3000.0,231.9633,232.22,231.9633,232.1915,3000.0
2019-07-26 13:00:00,244.22,244.33,244.21,244.33,3229.0,232.1915,232.2961,232.182,232.2961,3229.0
2019-07-26 13:05:00,244.33,244.44,244.33,244.4,800.0,232.2961,232.4006,232.2961,232.3626,800.0
2019-07-26 13:10:00,244.5,244.51,244.38,244.43,2700.0,232.4577,232.4672,232.3436,232.3911,2700.0
2019-07-26 13:15:00,244.47,244.53,244.3,244.3,2300.0,232.4292,232.4862,232.2675,232.2675,2300.0
2019-07-26 13:20:00,244.32,244.49,244.29,244.29,2210.0,232.2865,232.4482,232.258,232.258,2210.0
2019-07-26 13:25:00,244.38,244.38,244.12,244.12,2700.0,232.3436,232.3436,232.0964,232.0964,2700.0
2019-07-26 13:30:00,244.19,244.25,244.16,244.16,1700.0,232.1629,232.22,232.1344,232.1344,1700.0
2019-07-26 13:35:00,244.17,244.22,243.99,244.12,2500.0,232.1439,232.1915,231.9728,232.0964,2500.0
2019-07-26 13:40:00,244.08,244.17,244.06,244.16,1817.0,232.0584,232.1439,232.0393,232.1344,1817.0
2019-07-26 13:45:00,244.19,244.32,244.17,244.18,1500.0,232.1629,232.2865,232.1439,232.1534,1500.0
2019-07-26 13:50:00,244.2,244.2,243.94,243.94,1701.0,232.1725,232.1725,231.9253,231.9253,1701.0
2019-07-26 13:55:00,243.99,244.09,243.9,243.98,4666.0,231.9728,232.0679,231.8872,231.9633,4666.0
2019-07-26 14:00:00,244.0,244.14,243.97,243.99,2440.0,231.9823,232.1154,231.9538,231.9728,2440.0
2019-07-26 14:05:00,244.03,244.06,243.82,243.83,3342.0,232.0108,232.0393,231.8112,231.8207,3342.0
2019-07-26 14:10:00,243.88,243.91,243.79,243.79,2051.0,231.8682,231.8967,231.7826,231.7826,2051.0
2019-07-26 14:15:00,243.81,243.89,243.64,243.64,1800.0,231.8017,231.8777,231.64,231.64,1800.0
2019-07-26 14:20:00,243.65,243.7,243.48,243.65,35780.0,231.6495,231.6971,231.4879,231.6495,35780.0
2019-07-26 14:25:00,243.69,243.79,243.69,243.7,900.0,231.6876,231.7826,231.6876,231.6971,900.0
2019-07-26 14:30:00,243.78,243.8,243.71,243.71,1833.0,231.7731,231.7922,231.7066,231.7066,1833.0
2019-07-26 14:35:00,243.71,243.71,243.65,243.67,1717.0,231.7066,231.7066,231.6495,231.6686,1717.0
2019-07-26 14:40:00,243.56,243.65,243.5,243.55,3511.0,231.564,231.6495,231.5069,231.5545,3511.0
2019-07-26 14:45:00,243.56,243.81,243.43,243.81,3600.0,231.564,231.8017,231.4404,231.8017,3600.0
2019-07-26 14:50:00,243.84,243.98,243.76,243.98,2706.0,231.8302,231.9633,231.7541,231.9633,2706.0
2019-07-26 14:55:00,244.01,244.04,243.91,244.01,2014.0,231.9918,232.0203,231.8967,231.9918,2014.0
2019-07-26 15:00:00,244.03,244.03,243.9,243.99,3414.0,232.0108,232.0108,231.8872,231.9728,3414.0
2019-07-26 15:05:00,243.99,243.99,243.89,243.92,2529.0,231.9728,231.9728,231.8777,231.9062,2529.0
2019-07-26 15:10:00,243.92,244.07,243.88,244.03,3415.0,231.9062,232.0489,231.8682,232.0108,3415.0
2019-07-26 15:15:00,244.01,244.09,243.96,244.06,2100.0,231.9918,232.0679,231.9443,232.0393,2100.0
2019-07-26 15:20:00,244.05,244.34,244.0,244.34,6892.0,232.0298,232.3056,231.9823,232.3056,6892.0
2019-07-26 15:25:00,244.37,244.4,244.25,244.26,8100.0,232.3341,232.3626,232.22,232.2295,8100.0
2019-07-26 15:30:00,244.28,244.37,244.22,244.26,4855.0,232.2485,232.3341,232.1915,232.2295,4855.0
2019-07-26 15:35:00,244.26,244.3,244.1,244.14,5250.0,232.2295,232.2675,232.0774,232.1154,5250.0
2019-07-26 15:40:00,244.07,244.08,243.85,244.01,10015.0,232.0489,232.0584,231.8397,231.9918,10015.0
2019-07-26 15:45:00,244.03,244.25,244.03,244.19,9739.0,232.0108,232.22,232.0108,232.1629,9739.0
2019-07-26 15:50:00,244.2,244.42,244.17,244.36,13855.0,232.1725,232.3816,232.1439,232.3246,13855.0
2019-07-26 15:55:00,244.38,244.49,244.06,244.27,57027.0,232.3436,232.4482,232.0393,232.239,57027.0
2019-07-29 09:30:00,244.38,244.98,243.69,244.95,11417.0,232.3436,232.914,231.6876,232.8855,11417.0
2019-07-29 09:35:00,244.68,244.81,244.15,244.31,4311.0,232.6288,232.7524,232.1249,232.277,4311.0
2019-07-29 09:40:00,244.26,244.43,243.99,244.11,8300.0,232.2295,232.3911,231.9728,232.0869,8300.0
2019-07-29 09:45:00,243.97,243.97,243.49,243.74,2301.0,231.9538,231.9538,231.4974,231.7351,2301.0
2019-07-29 09:50:00,243.71,243.78,243.16,243.2,2505.0,231.7066,231.7731,231.1837,231.2217,2505.0
2019-07-29 09:55:00,243.2,243.22,243.06,243.22,2200.0,231.2217,231.2407,231.0886,231.2407,2200.0
2019-07-29 10:00:00,243.06,243.61,242.98,243.61,2626.0,231.0886,231.6115,231.0125,231.6115,2626.0
2019-07-29 10:05:00,243.74,243.74,243.52,243.66,3749.0,231.7351,231.7351,231.5259,231.6591,3749.0
2019-07-29 10:10:00,243.77,243.82,243.57,243.69,4925.0,231.7636,231.8112,231.5735,231.6876,4925.0
2019-07-29 10:15:00,243.79,244.28,243.69,244.26,3216.0,231.7826,232.2485,231.6876,232.2295,3216.0
2019-07-29 10:20:00,244.16,244.31,243.98,244.23,5506.0,232.1344,232.277,231.9633,232.201,5506.0
2019-07-29 10:25:00,244.22,244.22,244.05,244.15,2300.0,232.1915,232.1915,232.0298,232.1249,2300.0
2019-07-29 10:30:00,244.06,244.12,243.88,244.1,3154.0,232.0393,232.0964,231.8682,232.0774,3154.0
2019-07-29 10:35:00,244.09,244.21,244.05,244.13,3509.0,232.0679,232.182,232.0298,232.1059,3509.0
2019-07-29 10:40:00,244.08,244.08,243.82,244.0,2136.0,232.0584,232.0584,231.8112,231.9823,2136.0
2019-07-29 10:45:00,243.94,244.14,243.93,244.03,4810.0,231.9253,232.1154,231.9158,232.0108,4810.0
2019-07-29 10:50:00,244.01,244.1,243.85,243.9,4360.0,231.9918,232.0774,231.8397,231.8872,4360.0
2019-07-29 10:55:00,243.95,244.02,243.84,243.87,5900.0,231.9348,232.0013,231.8302,231.8587,5900.0
2019-07-29 11:00:00,243.97,244.25,243.81,244.11,4451.0,231.9538,232.22,231.8017,232.0869,4451.0
2019-07-29 11:05:00,244.18,244.31,244.17,244.25,1500.0,232.1534,232.277,232.1439,232.22,1500.0
2019-07-29 11:10:00,244.23,244.35,244.19,244.29,3803.0,232.201,232.3151,232.1629,232.258,3803.0
2019-07-29 11:15:00,244.29,244.5,244.19,244.47,1901.0,232.258,232.4577,232.1629,232.4292,1901.0
2019-07-29 11:20:00,244.52,244.55,244.36,244.38,3307.0,232.4767,232.5052,232.3246,232.3436,3307.0
2019-07-29 11:25:00,244.37,244.42,244.35,244.42,804.0,232.3341,232.3816,232.3151,232.3816,804.0
2019-07-29 11:30:00,244.48,244.48,244.32,244.46,3109.0,232.4387,232.4387,232.2865,232.4196,3109.0
2019-07-29 11:35:00,244.49,244.53,244.45,244.49,3183.0,232.4482,232.4862,232.4101,232.4482,3183.0
2019-07-29 11:40:00,244.45,244.46,244.39,244.42,2100.0,232.4101,232.4196,232.3531,232.3816,2100.0
2019-07-29 11:45:00,244.44,244.49,244.35,244.35,3989.0,232.4006,232.4482,232.3151,232.3151,3989.0
2019-07-29 11:50:00,244.29,244.44,244.29,244.44,4515.0,232.258,232.4006,232.258,232.4006,4515.0
2019-07-29 11:55:00,244.43,244.48,244.15,244.21,4600.0,232.3911,232.4387,232.1249,232.182,4600.0
2019-07-29 12:00:00,244.22,244.25,244.03,244.12,3300.0,232.1915,232.22,232.0108,232.0964,3300.0
2019-07-29 12:05:00,244.09,244.13,243.94,243.94,2000.0,232.0679,232.1059,231.9253,231.9253,2000.0
2019-07-29 12:10:00,243.87,243.87,243.73,243.75,1500.0,231.8587,231.8587,231.7256,231.7446,1500.0
2019-07-29 12:15:00,243.76,243.78,243.58,243.58,5139.0,231.7541,231.7731,231.583,231.583,5139.0
2019-07-29 12:20:00,243.56,243.62,243.37,243.42,3000.0,231.564,231.621,231.3833,231.4309,3000.0
2019-07-29 12:25:00,243.4,243.4,243.17,243.31,4700.0,231.4119,231.4119,231.1932,231.3263,4700.0
2019-07-29 12:30:00,243.25,243.37,243.22,243.22,3830.0,231.2692,231.3833,231.2407,231.2407,3830.0
2019-07-29 12:35:00,243.23,243.23,243.1,243.1,2500.0,231.2502,231.2502,231.1266,231.1266,2500.0
2019-07-29 12:40:00,243.13,243.19,242.98,243.02,5500.0,231.1552,231.2122,231.0125,231.0506,5500.0
2019-07-29 12:45:00,242.98,243.26,242.98,243.26,3413.0,231.0125,231.2788,231.0125,231.2788,3413.0
2019-07-29 12:50:00,243.29,243.43,243.24,243.4,3400.0,231.3073,231.4404,231.2597,231.4119,3400.0
2019-07-29 12:55:00,243.41,243.59,243.4,243.54,2628.0,231.4214,231.5925,231.4119,231.545,2628.0
2019-07-29 13:00:00,243.54,243.71,243.53,243.71,3600.0,231.545,231.7066,231.5355,231.7066,3600.0
2019-07-29 13:05:00,243.69,243.8,243.63,243.74,2625.0,231.6876,231.7922,231.6305,231.7351,2625.0
2019-07-29 13:10:00,243.72,243.77,243.66,243.75,3300.0,231.7161,231.7636,231.6591,231.7446,3300.0
2019-07-29 13:15:00,243.82,244.08,243.82,244.07,4001.0,231.8112,232.0584,231.8112,232.0489,4001.0
2019-07-29 13:20:00,244.08,244.14,244.0,244.03,2800.0,232.0584,232.1154,231.9823,232.0108,2800.0
2019-07-29 13:25:00,244.07,244.07,243.9,243.9,4534.0,232.0489,232.0489,231.8872,231.8872,4534.0
2019-07-29 13:30:00,243.88,243.9,243.75,243.83,3627.0,231.8682,231.8872,231.7446,231.8207,3627.0
2019-07-29 13:35:00,243.78,243.88,243.72,243.88,1600.0,231.7731,231.8682,231.7161,231.8682,1600.0
2019-07-29 13:40:00,243.87,243.99,243.83,243.87,5154.0,231.8587,231.9728,231.8207,231.8587,5154.0
2019-07-29 13:45:00,243.88,244.06,243.84,244.03,2900.0,231.8682,232.0393,231.8302,232.0108,2900.0
2019-07-29 13:50:00,244.12,244.12,243.99,244.0,2400.0,232.0964,232.0964,231.9728,231.9823,2400.0
2019-07-29 13:55:00,243.97,244.01,243.92,243.92,3100.0,231.9538,231.9918,231.9062,231.9062,3100.0
2019-07-29 14:00:00,243.97,243.97,243.82,243.91,2900.0,231.9538,231.9538,231.8112,231.8967,2900.0
2019-07-29 14:05:00,243.89,243.89,243.77,243.8,3621.0,231.8777,231.8777,231.7636,231.7922,3621.0
2019-07-29 14:10:00,243.81,244.01,243.81,243.95,4374.0,231.8017,231.9918,231.8017,231.9348,4374.0
2019-07-29 14:15:00,244.03,244.05,243.73,243.75,4898.0,232.0108,232.0298,231.7256,231.7446,4898.0
2019-07-29 14:20:00,243.72,243.72,243.59,243.71,2200.0,231.7161,231.7161,231.5925,231.7066,2200.0
2019-07-29 14:25:00,243.67,243.76,243.54,243.54,4525.0,231.6686,231.7541,231.545,231.545,4525.0
2019-07-29 14:30:00,243.44,243.49,243.37,243.41,2974.0,231.4499,231.4974,231.3833,231.4214,2974.0
2019-07-29 14:35:00,243.42,243.5,243.32,243.34,3610.0,231.4309,231.5069,231.3358,231.3548,3610.0
2019-07-29 14:40:00,243.3,243.3,243.14,243.14,3183.0,231.3168,231.3168,231.1647,231.1647,3183.0
2019-07-29 14:45:00,243.18,243.24,243.15,243.17,3200.0,231.2027,231.2597,231.1742,231.1932,3200.0
2019-07-29 14:50:00,243.21,243.45,243.18,243.45,2499.0,231.2312,231.4594,231.2027,231.4594,2499.0
2019-07-29 14:55:00,243.52,243.52,243.38,243.44,5406.0,231.5259,231.5259,231.3928,231.4499,5406.0
2019-07-29 15:00:00,243.43,243.52,243.38,243.38,3431.0,231.4404,231.5259,231.3928,231.3928,3431.0
2019-07-29 15:05:00,243.36,243.45,243.31,243.45,3500.0,231.3738,231.4594,231.3263,231.4594,3500.0
2019-07-29 15:10:00,243.41,243.41,243.21,243.23,3128.0,231.4214,231.4214,231.2312,231.2502,3128.0
2019-07-29 15:15:00,243.23,243.32,243.18,243.32,4547.0,231.2502,231.3358,231.2027,231.3358,4547.0
2019-07-29 15:20:00,243.32,243.47,243.31,243.38,4212.0,231.3358,231.4784,231.3263,231.3928,4212.0
2019-07-29 15:25:00,243.36,243.37,243.19,243.19,5606.0,231.3738,231.3833,231.2122,231.2122,5606.0
2019-07-29 15:30:00,243.21,243.32,243.19,243.32,6725.0,231.2312,231.3358,231.2122,231.3358,6725.0
2019-07-29 15:35:00,243.37,243.42,243.21,243.24,10512.0,231.3833,231.4309,231.2312,231.2597,10512.0
2019-07-29 15:40:00,243.21,243.49,243.21,243.45,10900.0,231.2312,231.4974,231.2312,231.4594,10900.0
2019-07-29 15:45:00,243.44,243.46,243.15,243.21,17597.0,231.4499,231.4689,231.1742,231.2312,17597.0
2019-07-29 15:50:00,243.19,243.32,243.05,243.17,32246.0,231.2122,231.3358,231.0791,231.1932,32246.0
2019-07-29 15:55:00,243.17,243.73,243.0,243.24,74546.0,231.1932,231.7256,231.0316,231.2597,74546.0
2019-07-30 09:30:00,242.74,242.74,241.31,241.98,19747.0,230.7844,230.7844,229.4248,230.0618,19747.0
2019-07-30 09:35:00,241.96,242.29,241.71,242.12,6690.0,230.0428,230.3565,229.8051,230.1949,6690.0
2019-07-30 09:40:00,242.19,242.3,241.97,242.29,1843.0,230.2615,230.366,230.0523,230.3565,1843.0
2019-07-30 09:45:00,242.22,242.44,242.09,242.18,3284.0,230.29,230.4991,230.1664,230.2519,3284.0
2019-07-30 09:50:00,242.1,242.42,242.03,242.16,4011.0,230.1759,230.4801,230.1093,230.2329,4011.0
2019-07-30 09:55:00,242.15,242.4,241.95,242.08,3131.0,230.2234,230.4611,230.0333,230.1569,3131.0
2019-07-30 10:00:00,242.02,242.41,242.01,242.04,4000.0,230.0998,230.4706,230.0903,230.1188,4000.0
2019-07-30 10:05:00,241.96,241.96,241.6,241.62,2911.0,230.0428,230.0428,229.7005,229.7195,2911.0
2019-07-30 10:10:00,241.52,241.62,241.36,241.6,7556.0,229.6245,229.7195,229.4723,229.7005,7556.0
2019-07-30 10:15:00,241.55,241.65,241.24,241.64,4491.0,229.653,229.748,229.3582,229.7385,4491.0
2019-07-30 10:20:00,241.64,241.79,241.6,241.69,4063.0,229.7385,229.8812,229.7005,229.7861,4063.0
2019-07-30 10:25:00,241.65,241.74,241.58,241.72,2214.0,229.748,229.8336,229.6815,229.8146,2214.0
2019-07-30 10:30:00,241.77,242.15,241.72,242.03,4643.0,229.8621,230.2234,229.8146,230.1093,4643.0
2019-07-30 10:35:00,242.09,242.11,241.77,241.77,5501.0,230.1664,230.1854,229.8621,229.8621,5501.0
2019-07-30 10:40:00,241.78,241.88,241.7,241.71,7800.0,229.8716,229.9667,229.7956,229.8051,7800.0
2019-07-30 10:45:00,241.73,241.89,241.73,241.78,10464.0,229.8241,229.9762,229.8241,229.8716,10464.0
2019-07-30 10:50:00,241.74,242.09,241.71,242.01,2500.0,229.8336,230.1664,229.8051,230.0903,2500.0
2019-07-30 10:55:00,242.02,242.55,241.88,242.52,5218.0,230.0998,230.6037,229.9667,230.5752,5218.0
2019-07-30 11:00:00,242.47,242.67,242.38,242.39,4614.0,230.5277,230.7178,230.4421,230.4516,4614.0
2019-07-30 11:05:00,242.39,242.47,242.28,242.47,2034.0,230.4516,230.5277,230.347,230.5277,2034.0
2019-07-30 11:10:00,242.42,242.46,242.33,242.44,3441.0,230.4801,230.5182,230.3946,230.4991,3441.0
2019-07-30 11:15:00,242.39,242.39,241.94,242.02,3200.0,230.4516,230.4516,230.0238,230.0998,3200.0
2019-07-30 11:20:00,241.95,242.16,241.9,242.04,4483.0,230.0333,230.2329,229.9857,230.1188,4483.0
2019-07-30 11:25:00,242.07,242.14,242.05,242.05,1700.0,230.1474,230.2139,230.1283,230.1283,1700.0
2019-07-30 11:30:00,242.08,242.2,242.0,242.15,6046.0,230.1569,230.271,230.0808,230.2234,6046.0
2019-07-30 11:35:00,242.25,242.25,242.06,242.2,3400.0,230.3185,230.3185,230.1379,230.271,3400.0
2019-07-30 11:40:00,242.15,242.15,241.97,241.98,2110.0,230.2234,230.2234,230.0523,230.0618,2110.0
2019-07-30 11:45:00,241.98,241.98,241.7,241.71,2313.0,230.0618,230.0618,229.7956,229.8051,2313.0
2019-07-30 11:50:00,241.67,241.67,241.48,241.57,3657.0,229.7671,229.7671,229.5864,229.672,3657.0
2019-07-30 11:55:00,241.58,241.61,241.32,241.39,3300.0,229.6815,229.71,229.4343,229.5009,3300.0
2019-07-30 12:00:00,241.39,241.85,241.34,241.79,5849.0,229.5009,229.9382,229.4533,229.8812,5849.0
2019-07-30 12:05:00,241.78,241.95,241.72,241.84,4200.0,229.8716,230.0333,229.8146,229.9287,4200.0
2019-07-30 12:10:00,241.84,241.85,241.7,241.8,4871.0,229.9287,229.9382,229.7956,229.8907,4871.0
2019-07-30 12:15:00,241.82,241.85,241.79,241.79,1800.0,229.9097,229.9382,229.8812,229.8812,1800.0
2019-07-30 12:20:00,241.75,241.75,241.6,241.65,3878.0,229.8431,229.8431,229.7005,229.748,3878.0
2019-07-30 12:25:00,241.63,241.66,241.6,241.66,2218.0,229.729,229.7576,229.7005,229.7576,2218.0
2019-07-30 12:30:00,241.71,241.76,241.66,241.76,4182.0,229.8051,229.8526,229.7576,229.8526,4182.0
2019-07-30 12:35:00,241.75,241.84,241.7,241.78,3936.0,229.8431,229.9287,229.7956,229.8716,3936.0
2019-07-30 12:40:00,241.79,241.8,241.71,241.79,2923.0,229.8812,229.8907,229.8051,229.8812,2923.0
2019-07-30 12:45:00,241.8,241.8,241.61,241.68,2300.0,229.8907,229.8907,229.71,229.7766,2300.0
2019-07-30 12:50:00,241.74,241.74,241.51,241.55,3700.0,229.8336,229.8336,229.6149,229.653,3700.0
2019-07-30 12:55:00,241.59,241.59,241.34,241.44,3026.0,229.691,229.691,229.4533,229.5484,3026.0
2019-07-30 13:00:00,241.47,241.53,241.35,241.35,7638.0,229.5769,229.634,229.4628,229.4628,7638.0
2019-07-30 13:05:00,241.28,241.41,241.28,241.37,4001.0,229.3963,229.5199,229.3963,229.4818,4001.0
2019-07-30 13:10:00,241.42,241.58,241.41,241.54,2511.0,229.5294,229.6815,229.5199,229.6435,2511.0
2019-07-30 13:15:00,241.5,241.62,241.47,241.57,2228.0,229.6054,229.7195,229.5769,229.672,2228.0
2019-07-30 13:20:00,241.6,241.7,241.6,241.69,3100.0,229.7005,229.7956,229.7005,229.7861,3100.0
2019-07-30 13:25:00,241.69,241.83,241.68,241.82,3961.0,229.7861,229.9192,229.7766,229.9097,3961.0
2019-07-30 13:30:00,241.79,241.82,241.68,241.71,6398.0,229.8812,229.9097,229.7766,229.8051,6398.0
2019-07-30 13:35:00,241.64,241.69,241.5,241.58,2456.0,229.7385,229.7861,229.6054,229.6815,2456.0
2019-07-30 13:40:00,241.67,241.86,241.67,241.86,3077.0,229.7671,229.9477,229.7671,229.9477,3077.0
2019-07-30 13:45:00,241.87,242.07,241.84,242.07,14621.0,229.9572,230.1474,229.9287,230.1474,14621.0
2019-07-30 13:50:00,242.1,242.11,241.79,241.79,9053.0,230.1759,230.1854,229.8812,229.8812,9053.0
2019-07-30 13:55:00,241.77,241.91,241.75,241.91,2628.0,229.8621,229.9952,229.8431,229.9952,2628.0
2019-07-30 14:00:00,241.93,242.22,241.92,242.22,6208.0,230.0143,230.29,230.0048,230.29,6208.0
2019-07-30 14:05:00,242.23,242.27,242.04,242.04,5241.0,230.2995,230.3375,230.1188,230.1188,5241.0
2019-07-30 14:10:00,242.08,242.1,241.92,241.99,4429.0,230.1569,230.1759,230.0048,230.0713,4429.0
2019-07-30 14:15:00,242.01,242.25,242.0,242.23,5527.0,230.0903,230.3185,230.0808,230.2995,5527.0
2019-07-30 14:20:00,242.23,242.32,242.15,242.26,5700.0,230.2995,230.385,230.2234,230.328,5700.0
2019-07-30 14:25:00,242.22,242.3,242.08,242.26,3642.0,230.29,230.366,230.1569,230.328,3642.0
2019-07-30 14:30:00,242.33,242.36,242.22,242.22,4441.0,230.3946,230.4231,230.29,230.29,4441.0
2019-07-30 14:35:00,242.22,242.22,242.05,242.08,4952.0,230.29,230.29,230.1283,230.1569,4952.0
2019-07-30 14:40:00,242.06,242.07,241.93,241.94,3250.0,230.1379,230.1474,230.0143,230.0238,3250.0
2019-07-30 14:45:00,241.93,241.93,241.84,241.89,6054.0,230.0143,230.0143,229.9287,229.9762,6054.0
2019-07-30 14:50:00,241.88,241.95,241.85,241.88,2950.0,229.9667,230.0333,229.9382,229.9667,2950.0
2019-07-30 14:55:00,241.89,241.91,241.83,241.89,5157.0,229.9762,229.9952,229.9192,229.9762,5157.0
2019-07-30 15:00:00,241.89,242.07,241.87,241.87,5351.0,229.9762,230.1474,229.9572,229.9572,5351.0
2019-07-30 15:05:00,241.83,241.84,241.46,241.47,9829.0,229.9192,229.9287,229.5674,229.5769,9829.0
2019-07-30 15:10:00,241.48,241.48,241.28,241.42,8970.0,229.5864,229.5864,229.3963,229.5294,8970.0
2019-07-30 15:15:00,241.43,241.62,241.27,241.32,7529.0,229.5389,229.7195,229.3868,229.4343,7529.0
2019-07-30 15:20:00,241.33,241.33,241.14,241.3,9938.0,229.4438,229.4438,229.2632,229.4153,9938.0
2019-07-30 15:25:00,241.33,241.43,241.24,241.26,8845.0,229.4438,229.5389,229.3582,229.3773,8845.0
2019-07-30 15:30:00,241.24,241.34,241.21,241.33,7920.0,229.3582,229.4533,229.3297,229.4438,7920.0
2019-07-30 15:35:00,241.33,241.42,241.27,241.42,13343.0,229.4438,229.5294,229.3868,229.5294,13343.0
2019-07-30 15:40:00,241.44,241.49,241.23,241.25,12889.0,229.5484,229.5959,229.3487,229.3677,12889.0
2019-07-30 15:45:00,241.24,241.41,241.23,241.4,16058.0,229.3582,229.5199,229.3487,229.5104,16058.0
2019-07-30 15:50:00,241.4,241.91,241.38,241.62,31669.0,229.5104,229.9952,229.4913,229.7195,31669.0
2019-07-30 15:55:00,241.62,242.11,241.52,241.93,102587.0,229.7195,230.1854,229.6245,230.0143,102587.0
2019-07-31 09:30:00,242.55,243.26,242.05,243.26,21701.0,230.6037,231.2788,230.1283,231.2788,21701.0
2019-07-31 09:35:00,243.2,243.44,242.92,243.44,15247.0,231.2217,231.4499,230.9555,231.4499,15247.0
2019-07-31 09:40:00,243.44,243.76,243.05,243.5,7000.0,231.4499,231.7541,231.0791,231.5069,7000.0
2019-07-31 09:45:00,243.41,243.61,242.69,243.41,35218.0,231.4214,231.6115,230.7368,231.4214,35218.0
2019-07-31 09:50:00,243.49,243.49,243.05,243.27,15992.0,231.4974,231.4974,231.0791,231.2883,15992.0
2019-07-31 09:55:00,243.25,244.02,243.14,244.01,10877.0,231.2692,232.0013,231.1647,231.9918,10877.0
2019-07-31 10:00:00,244.02,244.02,243.05,243.27,22728.0,232.0013,232.0013,231.0791,231.2883,22728.0
2019-07-31 10:05:00,243.07,243.36,242.75,243.28,14749.0,231.0981,231.3738,230.7939,231.2978,14749.0
2019-07-31 10:10:00,243.29,243.61,243.12,243.3,9032.0,231.3073,231.6115,231.1456,231.3168,9032.0
2019-07-31 10:15:00,243.34,243.56,243.22,243.49,16402.0,231.3548,231.564,231.2407,231.4974,16402.0
2019-07-31 10:20:00,243.53,243.72,243.43,243.71,11531.0,231.5355,231.7161,231.4404,231.7066,11531.0
2019-07-31 10:25:00,243.62,243.85,243.34,243.43,5325.0,231.621,231.8397,231.3548,231.4404,5325.0
2019-07-31 10:30:00,243.31,243.62,243.1,243.62,7198.0,231.3263,231.621,231.1266,231.621,7198.0
2019-07-31 10:35:00,243.62,243.92,243.52,243.52,6251.0,231.621,231.9062,231.5259,231.5259,6251.0
2019-07-31 10:40:00,243.49,243.55,243.33,243.4,14195.0,231.4974,231.5545,231.3453,231.4119,14195.0
2019-07-31 10:45:00,243.44,243.52,243.28,243.45,7872.0,231.4499,231.5259,231.2978,231.4594,7872.0
2019-07-31 10:50:00,243.39,243.8,243.32,243.73,5209.0,231.4023,231.7922,231.3358,231.7256,5209.0
2019-07-31 10:55:00,243.74,244.13,243.68,244.07,4506.0,231.7351,232.1059,231.6781,232.0489,4506.0
2019-07-31 11:00:00,244.0,244.36,244.0,244.31,5318.0,231.9823,232.3246,231.9823,232.277,5318.0
2019-07-31 11:05:00,244.27,244.44,244.21,244.36,6416.0,232.239,232.4006,232.182,232.3246,6416.0
2019-07-31 11:10:00,244.33,244.52,243.88,243.88,6964.0,232.2961,232.4767,231.8682,231.8682,6964.0
2019-07-31 11:15:00,243.88,244.04,243.76,243.92,7766.0,231.8682,232.0203,231.7541,231.9062,7766.0
2019-07-31 11:20:00,243.92,244.41,243.82,244.33,10625.0,231.9062,232.3721,231.8112,232.2961,10625.0
2019-07-31 11:25:00,244.31,244.53,244.3,244.53,3806.0,232.277,232.4862,232.2675,232.4862,3806.0
2019-07-31 11:30:00,244.53,244.87,244.45,244.79,19638.0,232.4862,232.8095,232.4101,232.7334,19638.0
2019-07-31 11:35:00,244.81,245.41,244.76,245.41,15732.0,232.7524,233.3229,232.7049,233.3229,15732.0
2019-07-31 11:40:00,245.46,245.95,245.34,245.73,12343.0,233.3704,233.8363,233.2563,233.6271,12343.0
2019-07-31 11:45:00,245.73,246.03,245.6,246.03,9507.0,233.6271,233.9123,233.5035,233.9123,9507.0
2019-07-31 11:50:00,246.01,246.53,245.87,246.47,15582.0,233.8933,234.3877,233.7602,234.3306,15582.0
2019-07-31 11:55:00,246.42,247.19,246.34,247.19,11796.0,234.2831,235.0152,234.2071,235.0152,11796.0
2019-07-31 12:00:00,247.12,247.36,246.89,247.32,49829.0,234.9486,235.1768,234.73,235.1388,49829.0
2019-07-31 12:05:00,247.33,247.85,247.28,247.79,36260.0,235.1483,235.6427,235.1008,235.5856,36260.0
2019-07-31 12:10:00,247.84,248.0,247.64,247.99,21604.0,235.6332,235.7853,235.443,235.7758,21604.0
2019-07-31 12:15:00,247.98,248.14,247.89,248.14,14384.0,235.7663,235.9184,235.6807,235.9184,14384.0
2019-07-31 12:20:00,248.04,248.53,247.98,248.3,41187.0,235.8233,236.2892,235.7663,236.0705,41187.0
2019-07-31 12:25:00,248.3,248.3,247.63,247.89,34327.0,236.0705,236.0705,235.4335,235.6807,34327.0
2019-07-31 12:30:00,247.89,248.48,247.76,247.96,26861.0,235.6807,236.2417,235.5571,235.7473,26861.0
2019-07-31 12:35:00,247.95,248.11,247.56,247.92,28928.0,235.7378,235.8899,235.367,235.7092,28928.0
2019-07-31 12:40:00,247.84,248.21,247.77,247.9,16199.0,235.6332,235.9849,235.5666,235.6902,16199.0
2019-07-31 12:45:00,248.03,248.12,247.91,248.03,12554.0,235.8138,235.8994,235.6997,235.8138,12554.0
2019-07-31 12:50:00,247.98,248.13,247.75,248.0,11016.0,235.7663,235.9089,235.5476,235.7853,11016.0
2019-07-31 12:55:00,247.97,248.03,247.76,247.95,5002.0,235.7568,235.8138,235.5571,235.7378,5002.0
2019-07-31 13:00:00,248.0,248.47,247.95,248.47,15440.0,235.7853,236.2321,235.7378,236.2321,15440.0
2019-07-31 13:05:00,248.5,248.71,248.26,248.29,21160.0,236.2607,236.4603,236.0325,236.061,21160.0
2019-07-31 13:10:00,248.31,248.47,248.23,248.43,5900.0,236.08,236.2321,236.004,236.1941,5900.0
2019-07-31 13:15:00,248.43,248.43,248.04,248.05,12304.0,236.1941,236.1941,235.8233,235.8328,12304.0
2019-07-31 13:20:00,248.07,248.14,247.92,247.92,7508.0,235.8518,235.9184,235.7092,235.7092,7508.0
2019-07-31 13:25:00,247.9,248.04,247.51,247.7,24404.0,235.6902,235.8233,235.3194,235.5001,24404.0
2019-07-31 13:30:00,247.64,248.04,247.64,247.99,20583.0,235.443,235.8233,235.443,235.7758,20583.0
2019-07-31 13:35:00,247.99,248.04,247.72,247.97,10801.0,235.7758,235.8233,235.5191,235.7568,10801.0
2019-07-31 13:40:00,247.97,248.05,247.81,247.85,10426.0,235.7568,235.8328,235.6047,235.6427,10426.0
2019-07-31 13:45:00,247.77,248.26,247.73,248.26,33293.0,235.5666,236.0325,235.5286,236.0325,33293.0
2019-07-31 13:50:00,248.23,248.3,247.83,247.99,26534.0,236.004,236.0705,235.6237,235.7758,26534.0
2019-07-31 13:55:00,247.94,248.25,247.93,248.16,6137.0,235.7282,236.023,235.7187,235.9374,6137.0
2019-07-31 14:00:00,247.8,248.06,247.18,248.06,10600.0,235.5951,235.8423,235.0057,235.8423,10600.0
2019-07-31 14:05:00,248.05,248.36,247.8,248.06,15544.0,235.8328,236.1276,235.5951,235.8423,15544.0
2019-07-31 14:10:00,248.15,248.15,247.91,247.99,9261.0,235.9279,235.9279,235.6997,235.7758,9261.0
2019-07-31 14:15:00,248.0,248.01,247.8,248.0,10827.0,235.7853,235.7948,235.5951,235.7853,10827.0
2019-07-31 14:20:00,247.95,248.09,247.4,247.4,24621.0,235.7378,235.8709,235.2148,235.2148,24621.0
2019-07-31 14:25:00,247.41,247.71,247.08,247.68,7351.0,235.2244,235.5096,234.9106,235.4811,7351.0
2019-07-31 14:30:00,247.68,247.86,247.56,247.58,4030.0,235.4811,235.6522,235.367,235.386,4030.0
2019-07-31 14:35:00,247.66,247.69,246.65,246.73,9150.0,235.462,235.4906,234.5018,234.5778,9150.0
2019-07-31 14:40:00,246.66,246.88,246.24,246.34,22226.0,234.5113,234.7205,234.112,234.2071,22226.0
2019-07-31 14:45:00,246.17,246.72,245.74,245.79,16087.0,234.0454,234.5683,233.6366,233.6841,16087.0
2019-07-31 14:50:00,245.76,245.76,244.34,245.34,33371.0,233.6556,233.6556,232.3056,233.2563,33371.0
2019-07-31 14:55:00,245.76,246.94,245.67,246.46,26312.0,233.6556,234.7775,233.5701,234.3211,26312.0
2019-07-31 15:00:00,246.42,246.98,245.64,246.41,15438.0,234.2831,234.8155,233.5415,234.2736,15438.0
2019-07-31 15:05:00,246.42,247.11,246.41,246.75,9596.0,234.2831,234.9391,234.2736,234.5969,9596.0
2019-07-31 15:10:00,246.66,246.66,246.0,246.56,12453.0,234.5113,234.5113,233.8838,234.4162,12453.0
2019-07-31 15:15:00,246.64,246.77,246.07,246.32,18895.0,234.4923,234.6159,233.9504,234.188,18895.0
2019-07-31 15:20:00,246.3,246.48,245.65,245.85,40672.0,234.169,234.3402,233.551,233.7412,40672.0
2019-07-31 15:25:00,245.85,246.01,245.66,245.85,19496.0,233.7412,233.8933,233.5605,233.7412,19496.0
2019-07-31 15:30:00,245.77,245.84,245.32,245.38,27208.0,233.6651,233.7317,233.2373,233.2943,27208.0
2019-07-31 15:35:00,245.34,245.78,245.31,245.75,32837.0,233.2563,233.6746,233.2278,233.6461,32837.0
2019-07-31 15:40:00,245.79,245.85,245.51,245.71,26000.0,233.6841,233.7412,233.4179,233.6081,26000.0
2019-07-31 15:45:00,245.69,245.95,245.6,245.79,30502.0,233.5891,233.8363,233.5035,233.6841,30502.0
2019-07-31 15:50:00,245.7,245.91,245.25,245.32,51840.0,233.5986,233.7982,233.1707,233.2373,51840.0
2019-07-31 15:55:00,245.36,245.39,244.65,244.76,75349.0,233.2753,233.3038,232.6003,232.7049,75349.0
2019-08-01 09:30:00,252.66,260.0,252.21,257.59,68832.0,240.2158,247.1943,239.7879,244.903,68832.0
2019-08-01 09:35:00,257.52,260.64,256.74,259.88,60901.0,244.8364,247.8027,244.0948,247.0802,60901.0
2019-08-01 09:40:00,259.13,260.0,258.54,259.98,24488.0,246.3671,247.1943,245.8062,247.1752,24488.0
2019-08-01 09:45:00,259.6,260.14,257.78,258.91,34953.0,246.814,247.3274,245.0836,246.1579,34953.0
2019-08-01 09:50:00,258.96,260.0,258.96,259.46,28739.0,246.2055,247.1943,246.2055,246.6809,28739.0
2019-08-01 09:55:00,259.36,259.44,258.24,259.2,22533.0,246.5858,246.6618,245.5209,246.4337,22533.0
2019-08-01 10:00:00,259.15,260.36,259.06,259.44,33532.0,246.3861,247.5365,246.3006,246.6618,33532.0
2019-08-01 10:05:00,259.21,260.47,258.75,260.47,17740.0,246.4432,247.6411,246.0058,247.6411,17740.0
2019-08-01 10:10:00,260.33,261.1,260.18,260.9,11049.0,247.508,248.2401,247.3654,248.0499,11049.0
2019-08-01 10:15:00,260.81,261.28,260.54,261.12,9923.0,247.9644,248.4112,247.7077,248.2591,9923.0
2019-08-01 10:20:00,261.05,261.28,259.34,259.8,8203.0,248.1925,248.4112,246.5668,247.0041,8203.0
2019-08-01 10:25:00,259.75,260.47,259.72,260.35,14313.0,246.9566,247.6411,246.928,247.527,14313.0
2019-08-01 10:30:00,260.25,261.48,260.25,261.24,15651.0,247.4319,248.6014,247.4319,248.3732,15651.0
2019-08-01 10:35:00,261.12,261.29,260.59,260.89,9211.0,248.2591,248.4207,247.7552,248.0404,9211.0
2019-08-01 10:40:00,261.1,261.78,261.1,261.28,17383.0,248.2401,248.8866,248.2401,248.4112,17383.0
2019-08-01 10:45:00,261.34,262.05,261.13,261.13,16395.0,248.4683,249.1433,248.2686,248.2686,16395.0
2019-08-01 10:50:00,261.22,261.23,260.39,260.88,12054.0,248.3542,248.3637,247.565,248.0309,12054.0
2019-08-01 10:55:00,260.95,261.44,260.92,261.16,16815.0,248.0975,248.5633,248.0689,248.2971,16815.0
2019-08-01 11:00:00,261.24,262.69,261.23,262.22,16586.0,248.3732,249.7518,248.3637,249.3049,16586.0
2019-08-01 11:05:00,262.19,262.4,262.04,262.18,10510.0,249.2764,249.4761,249.1338,249.2669,10510.0
2019-08-01 11:10:00,262.06,262.43,261.9,262.33,11457.0,249.1528,249.5046,249.0007,249.4095,11457.0
2019-08-01 11:15:00,262.3,262.46,262.01,262.14,8080.0,249.381,249.5331,249.1053,249.2289,8080.0
2019-08-01 11:20:00,262.22,262.76,262.01,262.76,22252.0,249.3049,249.8183,249.1053,249.8183,22252.0
2019-08-01 11:25:00,262.77,262.83,262.4,262.41,10307.0,249.8278,249.8849,249.4761,249.4856,10307.0
2019-08-01 11:30:00,262.44,262.51,261.82,261.87,16404.0,249.5141,249.5806,248.9246,248.9722,16404.0
2019-08-01 11:35:00,261.87,261.87,261.09,261.09,14030.0,248.9722,248.9722,248.2306,248.2306,14030.0
2019-08-01 11:40:00,261.1,261.1,260.65,260.88,8181.0,248.2401,248.2401,247.8122,248.0309,8181.0
2019-08-01 11:45:00,260.94,261.05,260.65,260.65,9209.0,248.088,248.1925,247.8122,247.8122,9209.0
2019-08-01 11:50:00,260.65,260.73,260.13,260.38,10138.0,247.8122,247.8883,247.3179,247.5555,10138.0
2019-08-01 11:55:00,260.23,260.48,259.55,260.31,16446.0,247.4129,247.6506,246.7664,247.489,16446.0
2019-08-01 12:00:00,260.31,260.42,260.05,260.23,16676.0,247.489,247.5936,247.2418,247.4129,16676.0
2019-08-01 12:05:00,260.21,260.5,260.16,260.2,11868.0,247.3939,247.6696,247.3464,247.3844,11868.0
2019-08-01 12:10:00,260.23,260.39,260.21,260.26,6045.0,247.4129,247.565,247.3939,247.4415,6045.0
2019-08-01 12:15:00,260.27,260.34,259.96,260.02,12139.0,247.451,247.5175,247.1562,247.2133,12139.0
2019-08-01 12:20:00,260.02,260.1,259.91,259.92,9947.0,247.2133,247.2893,247.1087,247.1182,9947.0
2019-08-01 12:25:00,259.97,260.03,259.85,259.93,6337.0,247.1657,247.2228,247.0516,247.1277,6337.0
2019-08-01 12:30:00,259.99,260.12,259.76,259.79,14893.0,247.1848,247.3083,246.9661,246.9946,14893.0
2019-08-01 12:35:00,259.8,259.96,259.75,259.88,8103.0,247.0041,247.1562,246.9566,247.0802,8103.0
2019-08-01 12:40:00,259.86,260.44,259.78,260.31,15574.0,247.0612,247.6126,246.9851,247.489,15574.0
2019-08-01 12:45:00,260.32,260.5,259.96,259.97,8666.0,247.4985,247.6696,247.1562,247.1657,8666.0
2019-08-01 12:50:00,260.06,260.28,260.03,260.28,6401.0,247.2513,247.4605,247.2228,247.4605,6401.0
2019-08-01 12:55:00,260.23,260.23,259.93,260.01,5305.0,247.4129,247.4129,247.1277,247.2038,5305.0
2019-08-01 13:00:00,259.96,260.02,259.58,259.58,4432.0,247.1562,247.2133,246.7949,246.7949,4432.0
2019-08-01 13:05:00,259.47,259.78,259.37,259.51,50908.0,246.6904,246.9851,246.5953,246.7284,50908.0
2019-08-01 13:10:00,259.53,260.41,259.52,260.24,11576.0,246.7474,247.5841,246.7379,247.4224,11576.0
2019-08-01 13:15:00,260.32,260.79,260.08,260.59,15601.0,247.4985,247.9453,247.2703,247.7552,15601.0
2019-08-01 13:20:00,260.46,260.57,260.31,260.56,2406.0,247.6316,247.7362,247.489,247.7267,2406.0
2019-08-01 13:25:00,260.53,260.53,257.61,257.95,23413.0,247.6982,247.6982,244.922,245.2452,23413.0
2019-08-01 13:30:00,257.79,258.88,257.67,257.99,20720.0,245.0931,246.1294,244.979,245.2833,20720.0
2019-08-01 13:35:00,257.86,258.22,257.62,257.67,11056.0,245.1597,245.5019,244.9315,244.979,11056.0
2019-08-01 13:40:00,257.63,257.87,256.69,256.69,11385.0,244.941,245.1692,244.0473,244.0473,11385.0
2019-08-01 13:45:00,256.81,257.25,256.61,256.87,11380.0,244.1614,244.5797,243.9712,244.2184,11380.0
2019-08-01 13:50:00,256.96,257.26,255.56,255.56,12961.0,244.304,244.5892,242.9729,242.9729,12961.0
2019-08-01 13:55:00,255.77,256.66,255.58,256.54,28210.0,243.1726,244.0188,242.992,243.9047,28210.0
2019-08-01 14:00:00,256.58,256.93,256.24,256.46,18079.0,243.9427,244.2755,243.6194,243.8286,18079.0
2019-08-01 14:05:00,256.33,256.66,256.08,256.66,9503.0,243.705,244.0188,243.4673,244.0188,9503.0
2019-08-01 14:10:00,256.48,256.75,255.93,256.75,10397.0,243.8476,244.1043,243.3247,244.1043,10397.0
2019-08-01 14:15:00,256.92,257.37,256.67,257.22,13030.0,244.266,244.6938,244.0283,244.5512,13030.0
2019-08-01 14:20:00,257.29,257.35,256.09,256.32,9005.0,244.6177,244.6748,243.4768,243.6955,9005.0
2019-08-01 14:25:00,256.37,256.62,255.83,256.46,9820.0,243.743,243.9807,243.2296,243.8286,9820.0
2019-08-01 14:30:00,256.61,257.03,256.41,257.02,15310.0,243.9712,244.3705,243.7811,244.361,15310.0
2019-08-01 14:35:00,257.04,257.09,256.44,256.53,9021.0,244.38,244.4276,243.8096,243.8952,9021.0
2019-08-01 14:40:00,256.59,256.77,256.2,256.25,8037.0,243.9522,244.1233,243.5814,243.629,8037.0
2019-08-01 14:45:00,256.23,257.31,256.23,257.31,14864.0,243.6099,244.6367,243.6099,244.6367,14864.0
2019-08-01 14:50:00,257.4,257.83,257.34,257.51,10302.0,244.7223,245.1311,244.6653,244.8269,10302.0
2019-08-01 14:55:00,257.48,257.48,257.03,257.07,9729.0,244.7984,244.7984,244.3705,244.4086,9729.0
2019-08-01 15:00:00,256.89,257.16,256.39,257.09,12387.0,244.2374,244.4941,243.7621,244.4276,12387.0
2019-08-01 15:05:00,257.18,257.29,256.79,256.91,16177.0,244.5132,244.6177,244.1424,244.2564,16177.0
2019-08-01 15:10:00,256.93,257.21,256.71,256.75,11712.0,244.2755,244.5417,244.0663,244.1043,11712.0
2019-08-01 15:15:00,256.79,257.45,256.6,257.39,22035.0,244.1424,244.7699,243.9617,244.7128,22035.0
2019-08-01 15:20:00,257.39,257.92,257.34,257.86,13360.0,244.7128,245.2167,244.6653,245.1597,13360.0
2019-08-01 15:25:00,257.88,257.89,257.38,257.38,11728.0,245.1787,245.1882,244.7033,244.7033,11728.0
2019-08-01 15:30:00,257.34,257.53,256.38,256.6,16400.0,244.6653,244.8459,243.7526,243.9617,16400.0
2019-08-01 15:35:00,256.67,257.32,256.55,257.3,21363.0,244.0283,244.6463,243.9142,244.6272,21363.0
2019-08-01 15:40:00,257.34,257.46,257.03,257.2,32523.0,244.6653,244.7794,244.3705,244.5322,32523.0
2019-08-01 15:45:00,257.18,257.74,257.07,257.55,45591.0,244.5132,245.0456,244.4086,244.8649,45591.0
2019-08-01 15:50:00,257.5,257.66,257.14,257.29,81147.0,244.8174,244.9695,244.4751,244.6177,81147.0
2019-08-01 15:55:00,257.24,258.13,256.88,257.34,163938.0,244.5702,245.4164,244.2279,244.6653,163938.0
2019-08-02 09:30:00,256.95,258.13,255.42,257.35,40158.0,244.2945,245.4164,242.8398,244.6748,40158.0
2019-08-02 09:35:00,257.34,257.6,256.14,257.14,16680.0,244.6653,244.9125,243.5244,244.4751,16680.0
2019-08-02 09:40:00,257.22,257.27,256.13,256.72,9964.0,244.5512,244.5987,243.5149,244.0758,9964.0
2019-08-02 09:45:00,256.64,256.74,255.83,256.0,16936.0,243.9997,244.0948,243.2296,243.3913,16936.0
2019-08-02 09:50:00,256.13,257.07,255.91,257.05,16682.0,243.5149,244.4086,243.3057,244.3896,16682.0
2019-08-02 09:55:00,256.85,256.93,256.29,256.64,7493.0,244.1994,244.2755,243.667,243.9997,7493.0
2019-08-02 10:00:00,256.61,257.3,256.39,256.75,9800.0,243.9712,244.6272,243.7621,244.1043,9800.0
2019-08-02 10:05:00,256.7,256.84,256.11,256.2,13502.0,244.0568,244.1899,243.4959,243.5814,13502.0
2019-08-02 10:10:00,256.06,256.06,255.62,255.97,9872.0,243.4483,243.4483,243.03,243.3627,9872.0
2019-08-02 10:15:00,256.02,256.31,255.29,255.37,40214.0,243.4103,243.686,242.7162,242.7923,40214.0
2019-08-02 10:20:00,255.35,255.71,255.03,255.67,24694.0,242.7733,243.1156,242.469,243.0775,24694.0
2019-08-02 10:25:00,255.73,256.08,255.44,255.91,7021.0,243.1346,243.4673,242.8589,243.3057,7021.0
2019-08-02 10:30:00,255.91,255.91,254.5,254.62,2525.0,243.3057,243.3057,241.9651,242.0792,2525.0
2019-08-02 10:35:00,254.61,254.91,254.47,254.64,19360.0,242.0697,242.355,241.9366,242.0983,19360.0
2019-08-02 10:40:00,254.77,255.07,254.65,255.05,30073.0,242.2219,242.5071,242.1078,242.4881,30073.0
2019-08-02 10:45:00,255.01,255.09,254.45,255.0,16702.0,242.45,242.5261,241.9176,242.4405,16702.0
2019-08-02 10:50:00,254.81,254.93,254.41,254.85,15298.0,242.2599,242.374,241.8796,242.2979,15298.0
2019-08-02 10:55:00,254.91,255.02,253.75,254.0,34903.0,242.355,242.4595,241.2521,241.4898,34903.0
2019-08-02 11:00:00,254.06,254.2,253.68,253.68,9861.0,241.5468,241.6799,241.1855,241.1855,9861.0
2019-08-02 11:05:00,253.67,253.92,253.57,253.8,6339.0,241.176,241.4137,241.081,241.2996,6339.0
2019-08-02 11:10:00,253.81,254.43,253.81,254.35,6430.0,241.3091,241.8986,241.3091,241.8225,6430.0
2019-08-02 11:15:00,254.34,254.34,253.99,254.12,15464.0,241.813,241.813,241.4803,241.6039,15464.0
2019-08-02 11:20:00,254.02,254.06,253.8,253.8,4305.0,241.5088,241.5468,241.2996,241.2996,4305.0
2019-08-02 11:25:00,253.82,254.1,253.79,253.81,4331.0,241.3186,241.5849,241.2901,241.3091,4331.0
2019-08-02 11:30:00,254.0,255.04,253.99,254.71,13057.0,241.4898,242.4786,241.4803,242.1648,13057.0
2019-08-02 11:35:00,254.65,254.89,254.42,254.44,8807.0,242.1078,242.3359,241.8891,241.9081,8807.0
2019-08-02 11:40:00,254.45,255.02,254.38,254.7,5961.0,241.9176,242.4595,241.8511,242.1553,5961.0
2019-08-02 11:45:00,254.58,254.89,254.45,254.89,2800.0,242.0412,242.3359,241.9176,242.3359,2800.0
2019-08-02 11:50:00,255.0,255.0,254.48,254.87,7381.0,242.4405,242.4405,241.9461,242.3169,7381.0
2019-08-02 11:55:00,254.97,255.49,254.89,255.49,9013.0,242.412,242.9064,242.3359,242.9064,9013.0
2019-08-02 12:00:00,255.59,256.04,255.57,255.65,11821.0,243.0015,243.4293,242.9824,243.0585,11821.0
2019-08-02 12:05:00,255.41,255.51,255.2,255.33,8900.0,242.8303,242.9254,242.6307,242.7543,8900.0
2019-08-02 12:10:00,255.36,255.91,255.32,255.87,7711.0,242.7828,243.3057,242.7448,243.2677,7711.0
2019-08-02 12:15:00,255.87,256.22,255.81,256.19,5251.0,243.2677,243.6004,243.2106,243.5719,5251.0
2019-08-02 12:20:00,256.16,256.16,255.76,255.78,2401.0,243.5434,243.5434,243.1631,243.1821,2401.0
2019-08-02 12:25:00,255.86,256.7,255.85,256.66,12139.0,243.2582,244.0568,243.2487,244.0188,12139.0
2019-08-02 12:30:00,256.72,256.74,256.16,256.34,6048.0,244.0758,244.0948,243.5434,243.7145,6048.0
2019-08-02 12:35:00,256.36,256.4,256.15,256.32,3508.0,243.7335,243.7716,243.5339,243.6955,3508.0
2019-08-02 12:40:00,256.09,256.4,255.98,256.16,3210.0,243.4768,243.7716,243.3723,243.5434,3210.0
2019-08-02 12:45:00,256.19,256.2,255.73,255.84,4100.0,243.5719,243.5814,243.1346,243.2392,4100.0
2019-08-02 12:50:00,255.77,256.0,255.66,255.72,11577.0,243.1726,243.3913,243.068,243.1251,11577.0
2019-08-02 12:55:00,255.69,255.69,255.23,255.36,2200.0,243.0965,243.0965,242.6592,242.7828,2200.0
2019-08-02 13:00:00,255.44,255.44,254.72,254.8,6210.0,242.8589,242.8589,242.1743,242.2504,6210.0
2019-08-02 13:05:00,254.59,254.59,254.37,254.47,4398.0,242.0507,242.0507,241.8416,241.9366,4398.0
2019-08-02 13:10:00,254.55,254.55,254.03,254.23,3424.0,242.0127,242.0127,241.5183,241.7084,3424.0
2019-08-02 13:15:00,254.19,254.41,254.18,254.31,2400.0,241.6704,241.8796,241.6609,241.7845,2400.0
2019-08-02 13:20:00,254.35,254.35,253.83,253.96,5579.0,241.8225,241.8225,241.3281,241.4517,5579.0
2019-08-02 13:25:00,253.99,254.14,253.72,253.88,5706.0,241.4803,241.6229,241.2236,241.3757,5706.0
2019-08-02 13:30:00,253.87,253.87,253.5,253.5,5924.0,241.3662,241.3662,241.0144,241.0144,5924.0
2019-08-02 13:35:00,253.44,253.55,253.05,253.21,9606.0,240.9574,241.0619,240.5866,240.7387,9606.0
2019-08-02 13:40:00,253.2,253.45,253.0,253.06,10469.0,240.7292,240.9669,240.539,240.5961,10469.0
2019-08-02 13:45:00,253.07,253.13,252.84,252.84,7597.0,240.6056,240.6626,240.3869,240.3869,7597.0
2019-08-02 13:50:00,252.77,253.03,252.68,252.94,8280.0,240.3204,240.5676,240.2348,240.482,8280.0
2019-08-02 13:55:00,252.98,253.34,252.87,253.24,5444.0,240.52,240.8623,240.4154,240.7672,5444.0
2019-08-02 14:00:00,253.17,253.17,252.69,252.85,7399.0,240.7007,240.7007,240.2443,240.3964,7399.0
2019-08-02 14:05:00,252.85,253.78,252.84,253.48,7900.0,240.3964,241.2806,240.3869,240.9954,7900.0
2019-08-02 14:10:00,253.51,254.51,253.51,254.5,4893.0,241.0239,241.9747,241.0239,241.9651,4893.0
2019-08-02 14:15:00,254.47,254.47,253.87,253.87,6210.0,241.9366,241.9366,241.3662,241.3662,6210.0
2019-08-02 14:20:00,253.87,254.79,253.87,254.73,3200.0,241.3662,242.2409,241.3662,242.1838,3200.0
2019-08-02 14:25:00,254.78,254.78,254.21,254.23,1970.0,242.2314,242.2314,241.6894,241.7084,1970.0
2019-08-02 14:30:00,254.14,254.15,253.87,254.05,7263.0,241.6229,241.6324,241.3662,241.5373,7263.0
2019-08-02 14:35:00,254.04,254.15,253.73,254.12,11191.0,241.5278,241.6324,241.2331,241.6039,11191.0
2019-08-02 14:40:00,254.09,254.57,254.08,254.47,9071.0,241.5753,242.0317,241.5658,241.9366,9071.0
2019-08-02 14:45:00,254.48,254.48,253.98,254.11,3200.0,241.9461,241.9461,241.4708,241.5944,3200.0
2019-08-02 14:50:00,254.03,254.03,253.72,253.79,4095.0,241.5183,241.5183,241.2236,241.2901,4095.0
2019-08-02 14:55:00,253.73,254.39,253.65,254.33,7205.0,241.2331,241.8606,241.157,241.8035,7205.0
2019-08-02 15:00:00,254.26,254.31,254.03,254.04,9003.0,241.737,241.7845,241.5183,241.5278,9003.0
2019-08-02 15:05:00,254.1,254.17,253.72,253.72,7470.0,241.5849,241.6514,241.2236,241.2236,7470.0
2019-08-02 15:10:00,253.71,253.8,253.31,253.4,6468.0,241.2141,241.2996,240.8338,240.9193,6468.0
2019-08-02 15:15:00,253.34,253.74,253.28,253.74,11241.0,240.8623,241.2426,240.8052,241.2426,11241.0
2019-08-02 15:20:00,253.86,254.63,253.86,254.32,7872.0,241.3567,242.0887,241.3567,241.794,7872.0
2019-08-02 15:25:00,254.31,254.83,254.22,254.53,23464.0,241.7845,242.2789,241.6989,241.9937,23464.0
2019-08-02 15:30:00,254.56,254.94,254.39,254.39,13864.0,242.0222,242.3835,241.8606,241.8606,13864.0
2019-08-02 15:35:00,254.31,255.57,254.29,254.94,9730.0,241.7845,242.9824,241.7655,242.3835,9730.0
2019-08-02 15:40:00,254.91,255.4,254.76,254.9,18882.0,242.355,242.8208,242.2123,242.3454,18882.0
2019-08-02 15:45:00,254.87,254.94,254.42,254.44,16291.0,242.3169,242.3835,241.8891,241.9081,16291.0
2019-08-02 15:50:00,254.41,254.46,253.71,253.78,26998.0,241.8796,241.9271,241.2141,241.2806,26998.0
2019-08-02 15:55:00,253.81,254.24,253.76,253.95,61073.0,241.3091,241.718,241.2616,241.4422,61073.0
2019-08-05 09:30:00,251.37,251.37,248.91,250.54,23239.0,238.9893,238.9893,236.6505,238.2002,23239.0
2019-08-05 09:35:00,250.61,250.89,249.97,250.49,14193.0,238.2667,238.533,237.6583,238.1527,14193.0
2019-08-05 09:40:00,250.36,250.53,248.37,248.73,16347.0,238.0291,238.1907,236.1371,236.4793,16347.0
2019-08-05 09:45:00,248.14,248.65,248.13,248.29,9649.0,235.9184,236.4033,235.9089,236.061,9649.0
2019-08-05 09:50:00,248.3,248.76,247.91,248.24,7140.0,236.0705,236.5079,235.6997,236.0135,7140.0
2019-08-05 09:55:00,248.46,249.02,248.44,248.71,10091.0,236.2226,236.7551,236.2036,236.4603,10091.0
2019-08-05 10:00:00,248.57,249.08,248.44,248.44,7756.0,236.3272,236.8121,236.2036,236.2036,7756.0
2019-08-05 10:05:00,248.28,248.52,247.77,248.12,7275.0,236.0515,236.2797,235.5666,235.8994,7275.0
2019-08-05 10:10:00,248.14,248.61,247.8,248.02,10962.0,235.9184,236.3652,235.5951,235.8043,10962.0
2019-08-05 10:15:00,248.02,248.48,247.54,247.79,5617.0,235.8043,236.2417,235.3479,235.5856,5617.0
2019-08-05 10:20:00,247.8,248.17,247.41,247.79,3434.0,235.5951,235.9469,235.2244,235.5856,3434.0
2019-08-05 10:25:00,247.76,247.98,247.67,247.98,4684.0,235.5571,235.7663,235.4715,235.7663,4684.0
2019-08-05 10:30:00,247.88,248.31,247.77,247.95,4542.0,235.6712,236.08,235.5666,235.7378,4542.0
2019-08-05 10:35:00,247.96,248.26,247.63,247.86,8903.0,235.7473,236.0325,235.4335,235.6522,8903.0
2019-08-05 10:40:00,247.83,248.06,247.4,247.42,9284.0,235.6237,235.8423,235.2148,235.2339,9284.0
2019-08-05 10:45:00,247.51,247.67,247.27,247.61,9742.0,235.3194,235.4715,235.0912,235.4145,9742.0
2019-08-05 10:50:00,247.46,248.32,247.43,248.01,16929.0,235.2719,236.0895,235.2434,235.7948,16929.0
2019-08-05 10:55:00,247.98,248.58,247.91,248.48,6166.0,235.7663,236.3367,235.6997,236.2417,6166.0
2019-08-05 11:00:00,248.37,248.62,248.32,248.36,16100.0,236.1371,236.3748,236.0895,236.1276,16100.0
2019-08-05 11:05:00,248.4,248.65,248.22,248.59,8470.0,236.1656,236.4033,235.9945,236.3462,8470.0
2019-08-05 11:10:00,248.65,248.93,248.46,248.86,6801.0,236.4033,236.6695,236.2226,236.6029,6801.0
2019-08-05 11:15:00,248.78,249.06,248.5,248.71,8751.0,236.5269,236.7931,236.2607,236.4603,8751.0
2019-08-05 11:20:00,248.81,248.95,248.55,248.57,19781.0,236.5554,236.6885,236.3082,236.3272,19781.0
2019-08-05 11:25:00,248.54,248.55,248.11,248.24,13526.0,236.2987,236.3082,235.8899,236.0135,13526.0
2019-08-05 11:30:00,248.06,248.12,247.34,247.67,10913.0,235.8423,235.8994,235.1578,235.4715,10913.0
2019-08-05 11:35:00,247.63,247.63,247.31,247.4,11801.0,235.4335,235.4335,235.1293,235.2148,11801.0
2019-08-05 11:40:00,247.39,247.46,246.88,247.2,10871.0,235.2053,235.2719,234.7205,235.0247,10871.0
2019-08-05 11:45:00,247.27,247.27,247.04,247.21,14333.0,235.0912,235.0912,234.8726,235.0342,14333.0
2019-08-05 11:50:00,247.2,247.25,246.18,246.18,18482.0,235.0247,235.0722,234.0549,234.0549,18482.0
2019-08-05 11:55:00,246.18,246.4,245.7,245.73,54425.0,234.0549,234.2641,233.5986,233.6271,54425.0
2019-08-05 12:00:00,245.76,245.76,244.8,244.87,9100.0,233.6556,233.6556,232.7429,232.8095,9100.0
2019-08-05 12:05:00,244.8,245.35,244.71,244.88,13131.0,232.7429,233.2658,232.6573,232.819,13131.0
2019-08-05 12:10:00,244.82,244.91,244.42,244.55,12311.0,232.7619,232.8475,232.3816,232.5052,12311.0
2019-08-05 12:15:00,244.5,244.55,244.14,244.3,11074.0,232.4577,232.5052,232.1154,232.2675,11074.0
2019-08-05 12:20:00,244.3,245.98,244.22,245.98,12187.0,232.2675,233.8648,232.1915,233.8648,12187.0
2019-08-05 12:25:00,245.99,245.99,244.99,245.45,7180.0,233.8743,233.8743,232.9235,233.3609,7180.0
2019-08-05 12:30:00,245.4,245.54,245.13,245.25,5167.0,233.3134,233.4465,233.0566,233.1707,5167.0
2019-08-05 12:35:00,245.18,245.45,244.97,245.22,4985.0,233.1042,233.3609,232.9045,233.1422,4985.0
2019-08-05 12:40:00,245.17,245.17,244.55,244.55,4701.0,233.0947,233.0947,232.5052,232.5052,4701.0
2019-08-05 12:45:00,244.61,244.79,244.29,244.32,3100.0,232.5623,232.7334,232.258,232.2865,3100.0
2019-08-05 12:50:00,244.42,244.79,244.38,244.47,7045.0,232.3816,232.7334,232.3436,232.4292,7045.0
2019-08-05 12:55:00,244.37,244.4,243.93,244.2,5600.0,232.3341,232.3626,231.9158,232.1725,5600.0
2019-08-05 13:00:00,244.12,244.6,243.91,244.51,5409.0,232.0964,232.5528,231.8967,232.4672,5409.0
2019-08-05 13:05:00,244.38,245.28,244.37,245.22,5103.0,232.3436,233.1993,232.3341,233.1422,5103.0
2019-08-05 13:10:00,245.66,245.66,245.19,245.19,2400.0,233.5605,233.5605,233.1137,233.1137,2400.0
2019-08-05 13:15:00,245.4,245.97,245.39,245.97,68663.0,233.3134,233.8553,233.3038,233.8553,68663.0
2019-08-05 13:20:00,245.92,246.0,245.55,245.73,6855.0,233.8077,233.8838,233.456,233.6271,6855.0
2019-08-05 13:25:00,245.76,245.8,245.19,245.42,3101.0,233.6556,233.6936,233.1137,233.3324,3101.0
2019-08-05 13:30:00,245.39,245.4,244.95,245.16,10802.0,233.3038,233.3134,232.8855,233.0852,10802.0
2019-08-05 13:35:00,245.25,245.95,245.16,245.78,5318.0,233.1707,233.8363,233.0852,233.6746,5318.0
2019-08-05 13:40:00,245.86,245.86,244.74,244.9,13420.0,233.7507,233.7507,232.6859,232.838,13420.0
2019-08-05 13:45:00,244.9,244.9,244.41,244.5,14054.0,232.838,232.838,232.3721,232.4577,14054.0
2019-08-05 13:50:00,244.57,244.57,244.12,244.24,9521.0,232.5242,232.5242,232.0964,232.2105,9521.0
2019-08-05 13:55:00,244.24,244.42,244.07,244.22,7314.0,232.2105,232.3816,232.0489,232.1915,7314.0
2019-08-05 14:00:00,244.15,244.38,243.98,244.2,4600.0,232.1249,232.3436,231.9633,232.1725,4600.0
2019-08-05 14:05:00,244.14,244.51,244.06,244.44,9202.0,232.1154,232.4672,232.0393,232.4006,9202.0
2019-08-05 14:10:00,244.42,244.65,244.36,244.59,14596.0,232.3816,232.6003,232.3246,232.5432,14596.0
2019-08-05 14:15:00,244.48,244.48,244.16,244.21,7015.0,232.4387,232.4387,232.1344,232.182,7015.0
2019-08-05 14:20:00,244.3,244.38,243.79,244.06,4547.0,232.2675,232.3436,231.7826,232.0393,4547.0
2019-08-05 14:25:00,244.0,244.0,243.48,243.63,6049.0,231.9823,231.9823,231.4879,231.6305,6049.0
2019-08-05 14:30:00,243.57,243.73,243.19,243.69,7867.0,231.5735,231.7256,231.2122,231.6876,7867.0
2019-08-05 14:35:00,243.75,244.09,243.52,243.71,9201.0,231.7446,232.0679,231.5259,231.7066,9201.0
2019-08-05 14:40:00,243.65,243.88,243.16,243.16,9812.0,231.6495,231.8682,231.1837,231.1837,9812.0
2019-08-05 14:45:00,243.13,243.82,243.09,243.32,6485.0,231.1552,231.8112,231.1171,231.3358,6485.0
2019-08-05 14:50:00,243.24,243.6,242.62,242.68,11191.0,231.2597,231.602,230.6703,230.7273,11191.0
2019-08-05 14:55:00,242.85,243.1,242.5,242.97,13794.0,230.8889,231.1266,230.5562,231.003,13794.0
2019-08-05 15:00:00,243.05,243.33,242.6,242.62,19597.0,231.0791,231.3453,230.6513,230.6703,19597.0
2019-08-05 15:05:00,242.56,242.9,242.24,242.47,23437.0,230.6132,230.9365,230.309,230.5277,23437.0
2019-08-05 15:10:00,242.59,243.77,242.47,243.62,6633.0,230.6418,231.7636,230.5277,231.621,6633.0
2019-08-05 15:15:00,243.61,244.2,242.86,244.14,10579.0,231.6115,232.1725,230.8985,232.1154,10579.0
2019-08-05 15:20:00,244.07,244.56,243.97,244.06,13652.0,232.0489,232.5147,231.9538,232.0393,13652.0
2019-08-05 15:25:00,244.12,244.56,243.6,243.6,13814.0,232.0964,232.5147,231.602,231.602,13814.0
2019-08-05 15:30:00,243.5,244.72,243.21,244.54,24277.0,231.5069,232.6668,231.2312,232.4957,24277.0
2019-08-05 15:35:00,244.44,245.48,244.41,245.48,28944.0,232.4006,233.3894,232.3721,233.3894,28944.0
2019-08-05 15:40:00,245.47,245.89,245.25,245.79,41425.0,233.3799,233.7792,233.1707,233.6841,41425.0
2019-08-05 15:45:00,245.81,246.06,245.12,245.28,46520.0,233.7032,233.9408,233.0471,233.1993,46520.0
2019-08-05 15:50:00,245.09,245.09,244.25,244.69,37597.0,233.0186,233.0186,232.22,232.6383,37597.0
2019-08-05 15:55:00,244.74,244.98,244.05,244.19,111491.0,232.6859,232.914,232.0298,232.1629,111491.0
2019-08-06 09:30:00,245.34,246.22,245.22,246.07,55142.0,233.2563,234.093,233.1422,233.9504,55142.0
2019-08-06 09:35:00,246.09,246.2,245.62,246.03,29355.0,233.9694,234.0739,233.5225,233.9123,29355.0
2019-08-06 09:40:00,245.97,246.34,245.63,245.89,13478.0,233.8553,234.2071,233.532,233.7792,13478.0
2019-08-06 09:45:00,245.84,245.86,244.7,244.75,17378.0,233.7317,233.7507,232.6478,232.6954,17378.0
2019-08-06 09:50:00,244.86,245.01,244.06,244.68,14657.0,232.7999,232.9426,232.0393,232.6288,14657.0
2019-08-06 09:55:00,244.6,245.67,244.6,245.49,9461.0,232.5528,233.5701,232.5528,233.3989,9461.0
2019-08-06 10:00:00,245.4,247.05,245.4,246.56,13937.0,233.3134,234.8821,233.3134,234.4162,13937.0
2019-08-06 10:05:00,246.62,246.62,245.75,245.75,28527.0,234.4733,234.4733,233.6461,233.6461,28527.0
2019-08-06 10:10:00,245.92,246.0,244.83,244.99,16137.0,233.8077,233.8838,232.7714,232.9235,16137.0
2019-08-06 10:15:00,245.01,245.01,243.71,243.71,19263.0,232.9426,232.9426,231.7066,231.7066,19263.0
2019-08-06 10:20:00,244.01,244.65,244.01,244.45,18333.0,231.9918,232.6003,231.9918,232.4101,18333.0
2019-08-06 10:25:00,244.45,244.84,244.22,244.23,18168.0,232.4101,232.7809,232.1915,232.201,18168.0
2019-08-06 10:30:00,244.21,244.83,244.18,244.79,28019.0,232.182,232.7714,232.1534,232.7334,28019.0
2019-08-06 10:35:00,244.67,245.13,244.67,245.07,10554.0,232.6193,233.0566,232.6193,232.9996,10554.0
2019-08-06 10:40:00,245.0,245.17,244.69,244.73,14132.0,232.9331,233.0947,232.6383,232.6763,14132.0
2019-08-06 10:45:00,244.73,244.77,244.18,244.25,9892.0,232.6763,232.7144,232.1534,232.22,9892.0
2019-08-06 10:50:00,244.18,244.44,244.02,244.44,7780.0,232.1534,232.4006,232.0013,232.4006,7780.0
2019-08-06 10:55:00,244.44,244.55,244.34,244.34,6680.0,232.4006,232.5052,232.3056,232.3056,6680.0
2019-08-06 11:00:00,244.41,244.44,243.91,243.91,10378.0,232.3721,232.4006,231.8967,231.8967,10378.0
2019-08-06 11:05:00,244.04,244.55,244.04,244.2,14211.0,232.0203,232.5052,232.0203,232.1725,14211.0
2019-08-06 11:10:00,244.23,244.23,243.8,243.8,5616.0,232.201,232.201,231.7922,231.7922,5616.0
2019-08-06 11:15:00,243.77,244.07,243.55,243.89,6475.0,231.7636,232.0489,231.5545,231.8777,6475.0
2019-08-06 11:20:00,243.97,244.36,243.97,244.36,19102.0,231.9538,232.3246,231.9538,232.3246,19102.0
2019-08-06 11:25:00,244.3,244.66,244.3,244.47,6299.0,232.2675,232.6098,232.2675,232.4292,6299.0
2019-08-06 11:30:00,244.51,244.65,243.95,244.04,7726.0,232.4672,232.6003,231.9348,232.0203,7726.0
2019-08-06 11:35:00,244.16,244.26,243.94,244.2,5261.0,232.1344,232.2295,231.9253,232.1725,5261.0
2019-08-06 11:40:00,244.2,244.3,244.09,244.3,24441.0,232.1725,232.2675,232.0679,232.2675,24441.0
2019-08-06 11:45:00,244.35,244.57,244.26,244.48,11248.0,232.3151,232.5242,232.2295,232.4387,11248.0
2019-08-06 11:50:00,244.69,245.0,244.4,244.58,15765.0,232.6383,232.9331,232.3626,232.5337,15765.0
2019-08-06 11:55:00,244.5,244.67,244.36,244.67,23201.0,232.4577,232.6193,232.3246,232.6193,23201.0
2019-08-06 12:00:00,244.58,244.78,244.26,244.3,17863.0,232.5337,232.7239,232.2295,232.2675,17863.0
2019-08-06 12:05:00,244.23,244.4,243.55,243.71,60085.0,232.201,232.3626,231.5545,231.7066,60085.0
2019-08-06 12:10:00,243.71,243.71,242.96,242.99,60306.0,231.7066,231.7066,230.9935,231.022,60306.0
2019-08-06 12:15:00,242.96,243.11,242.88,242.97,21031.0,230.9935,231.1361,230.9175,231.003,21031.0
2019-08-06 12:20:00,243.0,243.07,242.85,243.01,12431.0,231.0316,231.0981,230.8889,231.0411,12431.0
2019-08-06 12:25:00,242.94,243.02,242.81,243.0,7653.0,230.9745,231.0506,230.8509,231.0316,7653.0
2019-08-06 12:30:00,242.99,243.02,242.79,242.98,13405.0,231.022,231.0506,230.8319,231.0125,13405.0
2019-08-06 12:35:00,242.93,243.03,242.83,242.99,14370.0,230.965,231.0601,230.8699,231.022,14370.0
2019-08-06 12:40:00,242.91,243.05,242.9,242.98,16369.0,230.946,231.0791,230.9365,231.0125,16369.0
2019-08-06 12:45:00,243.02,243.02,242.57,242.71,11220.0,231.0506,231.0506,230.6227,230.7558,11220.0
2019-08-06 12:50:00,242.76,243.07,242.53,242.91,6828.0,230.8034,231.0981,230.5847,230.946,6828.0
2019-08-06 12:55:00,242.96,243.07,242.85,243.03,16092.0,230.9935,231.0981,230.8889,231.0601,16092.0
2019-08-06 13:00:00,243.02,243.97,242.87,243.91,99739.0,231.0506,231.9538,230.908,231.8967,99739.0
2019-08-06 13:05:00,243.91,244.1,243.73,243.92,13570.0,231.8967,232.0774,231.7256,231.9062,13570.0
2019-08-06 13:10:00,243.87,244.2,243.76,244.12,7826.0,231.8587,232.1725,231.7541,232.0964,7826.0
2019-08-06 13:15:00,244.16,244.2,243.87,243.87,19067.0,232.1344,232.1725,231.8587,231.8587,19067.0
2019-08-06 13:20:00,243.99,244.18,243.9,244.05,19172.0,231.9728,232.1534,231.8872,232.0298,19172.0
2019-08-06 13:25:00,244.08,244.2,243.98,243.99,45304.0,232.0584,232.1725,231.9633,231.9728,45304.0
2019-08-06 13:30:00,244.02,244.92,243.97,244.83,11699.0,232.0013,232.857,231.9538,232.7714,11699.0
2019-08-06 13:35:00,244.83,244.83,244.43,244.73,19225.0,232.7714,232.7714,232.3911,232.6763,19225.0
2019-08-06 13:40:00,244.68,244.69,244.29,244.38,13423.0,232.6288,232.6383,232.258,232.3436,13423.0
2019-08-06 13:45:00,244.45,244.45,244.12,244.23,15229.0,232.4101,232.4101,232.0964,232.201,15229.0
2019-08-06 13:50:00,244.25,244.35,244.11,244.35,9757.0,232.22,232.3151,232.0869,232.3151,9757.0
2019-08-06 13:55:00,244.34,244.35,244.12,244.26,7423.0,232.3056,232.3151,232.0964,232.2295,7423.0
2019-08-06 14:00:00,244.24,244.34,243.99,244.08,5400.0,232.2105,232.3056,231.9728,232.0584,5400.0
2019-08-06 14:05:00,244.06,244.36,243.94,244.11,7555.0,232.0393,232.3246,231.9253,232.0869,7555.0
2019-08-06 14:10:00,244.16,244.8,244.14,244.8,5322.0,232.1344,232.7429,232.1154,232.7429,5322.0
2019-08-06 14:15:00,244.9,245.08,244.69,244.74,21550.0,232.838,233.0091,232.6383,232.6859,21550.0
2019-08-06 14:20:00,244.7,244.8,244.48,244.8,30237.0,232.6478,232.7429,232.4387,232.7429,30237.0
2019-08-06 14:25:00,244.87,245.34,244.87,245.14,26494.0,232.8095,233.2563,232.8095,233.0662,26494.0
2019-08-06 14:30:00,245.19,245.31,244.92,245.12,16888.0,233.1137,233.2278,232.857,233.0471,16888.0
2019-08-06 14:35:00,245.15,245.17,244.8,244.84,8053.0,233.0757,233.0947,232.7429,232.7809,8053.0
2019-08-06 14:40:00,244.63,244.74,244.56,244.68,29208.0,232.5813,232.6859,232.5147,232.6288,29208.0
2019-08-06 14:45:00,244.57,244.66,244.29,244.46,15380.0,232.5242,232.6098,232.258,232.4196,15380.0
2019-08-06 14:50:00,244.36,244.46,244.03,244.19,10205.0,232.3246,232.4196,232.0108,232.1629,10205.0
2019-08-06 14:55:00,244.16,244.46,244.11,244.35,18289.0,232.1344,232.4196,232.0869,232.3151,18289.0
2019-08-06 15:00:00,244.34,244.9,244.34,244.46,19094.0,232.3056,232.838,232.3056,232.4196,19094.0
2019-08-06 15:05:00,244.43,244.6,244.38,244.46,8292.0,232.3911,232.5528,232.3436,232.4196,8292.0
2019-08-06 15:10:00,244.35,244.55,244.3,244.39,23287.0,232.3151,232.5052,232.2675,232.3531,23287.0
2019-08-06 15:15:00,244.47,244.95,244.4,244.87,24271.0,232.4292,232.8855,232.3626,232.8095,24271.0
2019-08-06 15:20:00,245.01,245.07,244.87,244.93,22185.0,232.9426,232.9996,232.8095,232.8665,22185.0
2019-08-06 15:25:00,244.95,244.99,244.58,244.8,15488.0,232.8855,232.9235,232.5337,232.7429,15488.0
2019-08-06 15:30:00,244.76,244.76,244.26,244.38,21339.0,232.7049,232.7049,232.2295,232.3436,21339.0
2019-08-06 15:35:00,244.38,244.62,244.02,244.53,96176.0,232.3436,232.5718,232.0013,232.4862,96176.0
2019-08-06 15:40:00,244.5,245.02,244.47,244.96,28925.0,232.4577,232.9521,232.4292,232.895,28925.0
2019-08-06 15:45:00,244.93,245.1,244.78,245.01,45150.0,232.8665,233.0281,232.7239,232.9426,45150.0
2019-08-06 15:50:00,245.04,245.73,245.0,245.71,52815.0,232.9711,233.6271,232.9331,233.6081,52815.0
2019-08-06 15:55:00,245.71,245.98,245.51,245.81,98043.0,233.6081,233.8648,233.4179,233.7032,98043.0
2019-08-07 09:30:00,244.0,244.0,242.47,243.16,24189.0,231.9823,231.9823,230.5277,231.1837,24189.0
2019-08-07 09:35:00,243.17,245.12,243.16,244.88,13040.0,231.1932,233.0471,231.1837,232.819,13040.0
2019-08-07 09:40:00,244.84,244.84,243.17,243.17,13077.0,232.7809,232.7809,231.1932,231.1932,13077.0
2019-08-07 09:45:00,243.16,243.27,241.85,242.45,14775.0,231.1837,231.2883,229.9382,230.5086,14775.0
2019-08-07 09:50:00,242.49,243.55,242.3,243.02,32461.0,230.5467,231.5545,230.366,231.0506,32461.0
2019-08-07 09:55:00,242.87,243.95,242.83,243.46,17634.0,230.908,231.9348,230.8699,231.4689,17634.0
2019-08-07 10:00:00,243.42,243.5,242.49,242.6,13883.0,231.4309,231.5069,230.5467,230.6513,13883.0
2019-08-07 10:05:00,242.57,243.69,242.39,243.28,11090.0,230.6227,231.6876,230.4516,231.2978,11090.0
2019-08-07 10:10:00,243.34,243.96,243.23,243.23,12709.0,231.3548,231.9443,231.2502,231.2502,12709.0
2019-08-07 10:15:00,243.17,244.11,243.17,243.59,16148.0,231.1932,232.0869,231.1932,231.5925,16148.0
2019-08-07 10:20:00,243.64,243.64,243.36,243.45,7213.0,231.64,231.64,231.3738,231.4594,7213.0
2019-08-07 10:25:00,243.41,243.75,243.08,243.39,10373.0,231.4214,231.7446,231.1076,231.4023,10373.0
2019-08-07 10:30:00,243.65,245.17,243.6,244.69,16125.0,231.6495,233.0947,231.602,232.6383,16125.0
2019-08-07 10:35:00,244.8,245.22,244.75,245.15,7000.0,232.7429,233.1422,232.6954,233.0757,7000.0
2019-08-07 10:40:00,245.0,245.04,244.62,244.63,4192.0,232.9331,232.9711,232.5718,232.5813,4192.0
2019-08-07 10:45:00,244.77,244.92,244.26,244.84,5977.0,232.7144,232.857,232.2295,232.7809,5977.0
2019-08-07 10:50:00,245.33,246.06,245.21,246.06,7115.0,233.2468,233.9408,233.1327,233.9408,7115.0
2019-08-07 10:55:00,246.01,246.02,245.35,245.67,5098.0,233.8933,233.9028,233.2658,233.5701,5098.0
2019-08-07 11:00:00,245.59,245.7,244.94,245.05,9510.0,233.494,233.5986,232.876,232.9806,9510.0
2019-08-07 11:05:00,245.0,245.13,244.65,245.13,11605.0,232.9331,233.0566,232.6003,233.0566,11605.0
2019-08-07 11:10:00,245.11,245.86,245.02,245.86,7904.0,233.0376,233.7507,232.9521,233.7507,7904.0
2019-08-07 11:15:00,245.93,246.01,245.21,245.41,7096.0,233.8172,233.8933,233.1327,233.3229,7096.0
2019-08-07 11:20:00,245.43,245.67,244.69,244.84,6910.0,233.3419,233.5701,232.6383,232.7809,6910.0
2019-08-07 11:25:00,244.83,245.24,244.73,245.23,5793.0,232.7714,233.1612,232.6763,233.1517,5793.0
2019-08-07 11:30:00,245.15,245.37,244.86,245.37,5190.0,233.0757,233.2848,232.7999,233.2848,5190.0
2019-08-07 11:35:00,245.33,245.85,245.27,245.85,3701.0,233.2468,233.7412,233.1898,233.7412,3701.0
2019-08-07 11:40:00,245.75,245.91,245.35,245.62,3300.0,233.6461,233.7982,233.2658,233.5225,3300.0
2019-08-07 11:45:00,245.75,245.88,245.24,245.44,6900.0,233.6461,233.7697,233.1612,233.3514,6900.0
2019-08-07 11:50:00,245.34,245.49,245.24,245.49,4031.0,233.2563,233.3989,233.1612,233.3989,4031.0
2019-08-07 11:55:00,245.62,245.98,245.46,245.46,5225.0,233.5225,233.8648,233.3704,233.3704,5225.0
2019-08-07 12:00:00,245.46,245.69,245.24,245.28,4407.0,233.3704,233.5891,233.1612,233.1993,4407.0
2019-08-07 12:05:00,245.21,245.32,245.11,245.19,2600.0,233.1327,233.2373,233.0376,233.1137,2600.0
2019-08-07 12:10:00,245.34,245.79,245.29,245.79,4300.0,233.2563,233.6841,233.2088,233.6841,4300.0
2019-08-07 12:15:00,245.73,246.01,245.68,245.68,5900.0,233.6271,233.8933,233.5796,233.5796,5900.0
2019-08-07 12:20:00,245.62,245.62,245.1,245.21,10340.0,233.5225,233.5225,233.0281,233.1327,10340.0
2019-08-07 12:25:00,245.23,245.36,244.89,245.08,7300.0,233.1517,233.2753,232.8285,233.0091,7300.0
2019-08-07 12:30:00,245.11,245.76,245.0,245.7,16094.0,233.0376,233.6556,232.9331,233.5986,16094.0
2019-08-07 12:35:00,245.58,245.58,245.32,245.5,18711.0,233.4845,233.4845,233.2373,233.4084,18711.0
2019-08-07 12:40:00,245.59,245.89,245.46,245.64,5405.0,233.494,233.7792,233.3704,233.5415,5405.0
2019-08-07 12:45:00,245.69,245.81,245.37,245.44,17067.0,233.5891,233.7032,233.2848,233.3514,17067.0
2019-08-07 12:50:00,245.52,245.64,244.68,245.28,18058.0,233.4274,233.5415,232.6288,233.1993,18058.0
2019-08-07 12:55:00,245.3,245.82,245.3,245.76,18014.0,233.2183,233.7127,233.2183,233.6556,18014.0
2019-08-07 13:00:00,245.78,246.02,245.54,245.87,23694.0,233.6746,233.9028,233.4465,233.7602,23694.0
2019-08-07 13:05:00,245.88,246.0,245.75,245.95,8111.0,233.7697,233.8838,233.6461,233.8363,8111.0
2019-08-07 13:10:00,245.92,245.92,245.61,245.7,7494.0,233.8077,233.8077,233.513,233.5986,7494.0
2019-08-07 13:15:00,245.64,245.99,245.52,245.92,2801.0,233.5415,233.8743,233.4274,233.8077,2801.0
2019-08-07 13:20:00,245.85,246.06,245.75,245.84,3600.0,233.7412,233.9408,233.6461,233.7317,3600.0
2019-08-07 13:25:00,245.84,246.02,245.65,245.85,11036.0,233.7317,233.9028,233.551,233.7412,11036.0
2019-08-07 13:30:00,245.87,246.37,245.87,246.15,19367.0,233.7602,234.2356,233.7602,234.0264,19367.0
2019-08-07 13:35:00,246.15,246.74,246.15,246.74,3222.0,234.0264,234.5874,234.0264,234.5874,3222.0
2019-08-07 13:40:00,246.82,247.13,246.69,247.13,3102.0,234.6634,234.9581,234.5398,234.9581,3102.0
2019-08-07 13:45:00,247.06,247.5,246.96,247.49,3260.0,234.8916,235.3099,234.7965,235.3004,3260.0
2019-08-07 13:50:00,247.53,247.59,247.29,247.38,4803.0,235.3384,235.3955,235.1103,235.1958,4803.0
2019-08-07 13:55:00,247.48,247.51,247.07,247.14,3910.0,235.2909,235.3194,234.9011,234.9677,3910.0
2019-08-07 14:00:00,247.23,247.7,247.18,247.58,6336.0,235.0532,235.5001,235.0057,235.386,6336.0
2019-08-07 14:05:00,247.66,247.77,247.58,247.68,9277.0,235.462,235.5666,235.386,235.4811,9277.0
2019-08-07 14:10:00,247.75,247.78,247.36,247.4,7911.0,235.5476,235.5761,235.1768,235.2148,7911.0
2019-08-07 14:15:00,247.32,247.51,246.85,246.98,6606.0,235.1388,235.3194,234.6919,234.8155,6606.0
2019-08-07 14:20:00,246.95,247.1,246.83,246.97,3940.0,234.787,234.9296,234.6729,234.806,3940.0
2019-08-07 14:25:00,246.93,247.75,246.88,247.66,3203.0,234.768,235.5476,234.7205,235.462,3203.0
2019-08-07 14:30:00,247.59,247.88,247.53,247.77,4883.0,235.3955,235.6712,235.3384,235.5666,4883.0
2019-08-07 14:35:00,247.85,247.85,247.5,247.54,5465.0,235.6427,235.6427,235.3099,235.3479,5465.0
2019-08-07 14:40:00,247.53,248.23,247.48,248.23,8150.0,235.3384,236.004,235.2909,236.004,8150.0
2019-08-07 14:45:00,248.32,248.76,248.28,248.4,8501.0,236.0895,236.5079,236.0515,236.1656,8501.0
2019-08-07 14:50:00,248.52,248.86,248.41,248.86,4528.0,236.2797,236.6029,236.1751,236.6029,4528.0
2019-08-07 14:55:00,248.81,249.35,248.5,249.21,9979.0,236.5554,237.0688,236.2607,236.9357,9979.0
2019-08-07 15:00:00,249.31,249.38,248.63,248.81,13621.0,237.0308,237.0973,236.3843,236.5554,13621.0
2019-08-07 15:05:00,248.84,248.88,248.62,248.71,11219.0,236.5839,236.622,236.3748,236.4603,11219.0
2019-08-07 15:10:00,248.62,248.93,248.62,248.89,12241.0,236.3748,236.6695,236.3748,236.6315,12241.0
2019-08-07 15:15:00,249.0,249.39,248.71,249.31,13781.0,236.736,237.1068,236.4603,237.0308,13781.0
2019-08-07 15:20:00,249.44,249.62,249.37,249.62,10606.0,237.1544,237.3255,237.0878,237.3255,10606.0
2019-08-07 15:25:00,249.64,250.09,249.55,250.03,9581.0,237.3445,237.7724,237.259,237.7153,9581.0
2019-08-07 15:30:00,250.06,250.34,249.82,250.01,22507.0,237.7438,238.01,237.5157,237.6963,22507.0
2019-08-07 15:35:00,249.89,250.12,249.76,249.94,22049.0,237.5822,237.8009,237.4586,237.6297,22049.0
2019-08-07 15:40:00,249.89,249.95,249.4,249.52,25675.0,237.5822,237.6392,237.1163,237.2304,25675.0
2019-08-07 15:45:00,249.48,249.73,249.01,249.03,28037.0,237.1924,237.4301,236.7455,236.7646,28037.0
2019-08-07 15:50:00,248.97,248.97,248.49,248.59,38174.0,236.7075,236.7075,236.2512,236.3462,38174.0
2019-08-07 15:55:00,248.54,249.09,248.54,248.74,73795.0,236.2987,236.8216,236.2987,236.4888,73795.0
2019-08-08 09:30:00,251.75,252.45,251.15,251.7,48048.0,239.3506,240.0161,238.7801,239.3031,48048.0
2019-08-08 09:35:00,251.96,252.69,251.28,251.86,23626.0,239.5503,240.2443,238.9037,239.4552,23626.0
2019-08-08 09:40:00,251.8,252.15,251.41,251.59,4810.0,239.3981,239.7309,239.0273,239.1985,4810.0
2019-08-08 09:45:00,251.84,252.22,251.49,251.93,7762.0,239.4362,239.7974,239.1034,239.5217,7762.0
2019-08-08 09:50:00,251.94,252.16,251.45,251.98,5847.0,239.5312,239.7404,239.0654,239.5693,5847.0
2019-08-08 09:55:00,252.45,252.9,252.3,252.87,2109.0,240.0161,240.444,239.8735,240.4154,2109.0
2019-08-08 10:00:00,252.99,253.23,252.37,253.07,13775.0,240.5295,240.7577,239.9401,240.6056,13775.0
2019-08-08 10:05:00,253.1,253.63,252.71,253.63,5257.0,240.6341,241.138,240.2633,241.138,5257.0
2019-08-08 10:10:00,253.76,253.89,253.21,253.61,8596.0,241.2616,241.3852,240.7387,241.119,8596.0
2019-08-08 10:15:00,253.68,253.68,253.13,253.27,3987.0,241.1855,241.1855,240.6626,240.7957,3987.0
2019-08-08 10:20:00,253.21,253.52,253.08,253.43,4150.0,240.7387,241.0334,240.6151,240.9478,4150.0
2019-08-08 10:25:00,253.49,253.56,253.08,253.11,3446.0,241.0049,241.0714,240.6151,240.6436,3446.0
2019-08-08 10:30:00,253.19,253.19,252.88,252.88,2802.0,240.7197,240.7197,240.4249,240.4249,2802.0
2019-08-08 10:35:00,252.69,252.76,252.41,252.76,7838.0,240.2443,240.3108,239.9781,240.3108,7838.0
2019-08-08 10:40:00,252.62,252.86,252.49,252.86,4165.0,240.1777,240.4059,240.0541,240.4059,4165.0
2019-08-08 10:45:00,252.88,253.09,252.53,252.73,3700.0,240.4249,240.6246,240.0922,240.2823,3700.0
2019-08-08 10:50:00,252.79,252.95,252.69,252.78,6885.0,240.3394,240.4915,240.2443,240.3299,6885.0
2019-08-08 10:55:00,252.83,253.14,252.82,253.01,5097.0,240.3774,240.6721,240.3679,240.5485,5097.0
2019-08-08 11:00:00,253.13,253.13,252.7,252.7,4509.0,240.6626,240.6626,240.2538,240.2538,4509.0
2019-08-08 11:05:00,252.67,252.67,252.33,252.34,5225.0,240.2253,240.2253,239.902,239.9115,5225.0
2019-08-08 11:10:00,252.3,252.75,252.3,252.71,5315.0,239.8735,240.3013,239.8735,240.2633,5315.0
2019-08-08 11:15:00,252.73,253.37,252.72,253.35,3379.0,240.2823,240.8908,240.2728,240.8718,3379.0
2019-08-08 11:20:00,253.33,253.94,253.32,253.94,6740.0,240.8528,241.4327,240.8433,241.4327,6740.0
2019-08-08 11:25:00,253.85,254.29,253.83,254.28,8414.0,241.3472,241.7655,241.3281,241.756,8414.0
2019-08-08 11:30:00,254.36,254.75,254.36,254.68,5657.0,241.832,242.2028,241.832,242.1363,5657.0
2019-08-08 11:35:00,254.6,255.22,254.44,255.0,29644.0,242.0602,242.6497,241.9081,242.4405,29644.0
2019-08-08 11:40:00,255.12,255.77,255.12,255.71,19043.0,242.5546,243.1726,242.5546,243.1156,19043.0
2019-08-08 11:45:00,255.76,255.99,255.54,255.64,9762.0,243.1631,243.3818,242.9539,243.049,9762.0
2019-08-08 11:50:00,255.64,256.33,255.62,256.11,24667.0,243.049,243.705,243.03,243.4959,24667.0
2019-08-08 11:55:00,256.01,256.21,255.72,255.79,11309.0,243.4008,243.5909,243.1251,243.1916,11309.0
2019-08-08 12:00:00,255.72,256.21,255.7,255.77,20750.0,243.1251,243.5909,243.106,243.1726,20750.0
2019-08-08 12:05:00,255.84,255.99,255.77,255.91,4736.0,243.2392,243.3818,243.1726,243.3057,4736.0
2019-08-08 12:10:00,255.93,256.01,255.74,255.74,5977.0,243.3247,243.4008,243.1441,243.1441,5977.0
2019-08-08 12:15:00,255.76,256.32,255.76,256.3,4555.0,243.1631,243.6955,243.1631,243.6765,4555.0
2019-08-08 12:20:00,256.34,256.47,256.19,256.29,5993.0,243.7145,243.8381,243.5719,243.667,5993.0
2019-08-08 12:25:00,256.31,256.6,256.31,256.53,9212.0,243.686,243.9617,243.686,243.8952,9212.0
2019-08-08 12:30:00,256.54,256.8,256.53,256.72,7100.0,243.9047,244.1519,243.8952,244.0758,7100.0
2019-08-08 12:35:00,256.69,256.88,256.54,256.56,12401.0,244.0473,244.2279,243.9047,243.9237,12401.0
2019-08-08 12:40:00,256.68,256.87,256.63,256.71,13520.0,244.0378,244.2184,243.9902,244.0663,13520.0
2019-08-08 12:45:00,256.67,256.91,256.67,256.82,8674.0,244.0283,244.2564,244.0283,244.1709,8674.0
2019-08-08 12:50:00,256.83,257.01,256.69,257.01,10625.0,244.1804,244.3515,244.0473,244.3515,10625.0
2019-08-08 12:55:00,256.96,257.46,256.96,257.46,10680.0,244.304,244.7794,244.304,244.7794,10680.0
2019-08-08 13:00:00,257.45,257.83,257.31,257.77,16886.0,244.7699,245.1311,244.6367,245.0741,16886.0
2019-08-08 13:05:00,257.75,257.92,257.51,257.59,19031.0,245.0551,245.2167,244.8269,244.903,19031.0
2019-08-08 13:10:00,257.66,258.0,257.6,257.71,16600.0,244.9695,245.2928,244.9125,245.017,16600.0
2019-08-08 13:15:00,257.73,257.73,257.32,257.32,13990.0,245.0361,245.0361,244.6463,244.6463,13990.0
2019-08-08 13:20:00,257.36,257.89,257.32,257.72,22050.0,244.6843,245.1882,244.6463,245.0266,22050.0
2019-08-08 13:25:00,257.72,257.78,257.36,257.56,13008.0,245.0266,245.0836,244.6843,244.8744,13008.0
2019-08-08 13:30:00,257.62,257.92,257.58,257.92,12488.0,244.9315,245.2167,244.8935,245.2167,12488.0
2019-08-08 13:35:00,257.87,258.11,257.82,257.88,26893.0,245.1692,245.3973,245.1216,245.1787,26893.0
2019-08-08 13:40:00,257.94,258.04,257.83,257.88,10744.0,245.2357,245.3308,245.1311,245.1787,10744.0
2019-08-08 13:45:00,257.91,257.92,257.67,257.69,7274.0,245.2072,245.2167,244.979,244.998,7274.0
2019-08-08 13:50:00,257.57,257.83,257.5,257.72,6590.0,244.8839,245.1311,244.8174,245.0266,6590.0
2019-08-08 13:55:00,257.67,257.77,257.58,257.62,6000.0,244.979,245.0741,244.8935,244.9315,6000.0
2019-08-08 14:00:00,257.55,257.55,257.17,257.21,9704.0,244.8649,244.8649,244.5036,244.5417,9704.0
2019-08-08 14:05:00,257.17,257.58,257.16,257.39,13788.0,244.5036,244.8935,244.4941,244.7128,13788.0
2019-08-08 14:10:00,257.32,257.6,257.32,257.53,9032.0,244.6463,244.9125,244.6463,244.8459,9032.0
2019-08-08 14:15:00,257.76,257.76,257.3,257.31,7012.0,245.0646,245.0646,244.6272,244.6367,7012.0
2019-08-08 14:20:00,257.38,257.52,257.28,257.41,6202.0,244.7033,244.8364,244.6082,244.7318,6202.0
2019-08-08 14:25:00,257.47,257.47,257.19,257.35,9498.0,244.7889,244.7889,244.5227,244.6748,9498.0
2019-08-08 14:30:00,257.36,257.56,256.64,257.24,89985.0,244.6843,244.8744,243.9997,244.5702,89985.0
2019-08-08 14:35:00,257.24,257.43,257.2,257.21,4712.0,244.5702,244.7508,244.5322,244.5417,4712.0
2019-08-08 14:40:00,257.23,257.59,257.2,257.52,6579.0,244.5607,244.903,244.5322,244.8364,6579.0
2019-08-08 14:45:00,257.52,257.66,256.96,257.08,14768.0,244.8364,244.9695,244.304,244.4181,14768.0
2019-08-08 14:50:00,257.08,257.32,257.05,257.12,11043.0,244.4181,244.6463,244.3896,244.4561,11043.0
2019-08-08 14:55:00,257.05,257.47,257.05,257.21,6901.0,244.3896,244.7889,244.3896,244.5417,6901.0
2019-08-08 15:00:00,257.1,257.28,257.09,257.26,8324.0,244.4371,244.6082,244.4276,244.5892,8324.0
2019-08-08 15:05:00,257.21,257.39,257.1,257.23,9154.0,244.5417,244.7128,244.4371,244.5607,9154.0
2019-08-08 15:10:00,257.23,257.23,256.88,257.07,14993.0,244.5607,244.5607,244.2279,244.4086,14993.0
2019-08-08 15:15:00,257.07,257.11,256.78,256.87,15243.0,244.4086,244.4466,244.1329,244.2184,15243.0
2019-08-08 15:20:00,256.94,257.3,256.87,257.13,21791.0,244.285,244.6272,244.2184,244.4656,21791.0
2019-08-08 15:25:00,257.15,257.39,257.0,257.33,13979.0,244.4846,244.7128,244.342,244.6558,13979.0
2019-08-08 15:30:00,257.32,257.77,257.27,257.71,24501.0,244.6463,245.0741,244.5987,245.017,24501.0
2019-08-08 15:35:00,257.8,257.98,257.66,257.98,18794.0,245.1026,245.2737,244.9695,245.2737,18794.0
2019-08-08 15:40:00,257.97,258.46,257.96,258.46,33197.0,245.2642,245.7301,245.2547,245.7301,33197.0
2019-08-08 15:45:00,258.45,258.59,257.9,257.95,38779.0,245.7206,245.8537,245.1977,245.2452,38779.0
2019-08-08 15:50:00,257.9,257.98,257.45,257.64,36522.0,245.1977,245.2737,244.7699,244.9505,36522.0
2019-08-08 15:55:00,257.64,257.85,257.28,257.85,73102.0,244.9505,245.1502,244.6082,245.1502,73102.0
2019-08-09 09:30:00,256.84,257.33,255.82,256.68,24223.0,244.1899,244.6558,243.2201,244.0378,24223.0
2019-08-09 09:35:00,256.52,256.79,255.99,256.09,12676.0,243.8857,244.1424,243.3818,243.4768,12676.0
2019-08-09 09:40:00,256.0,256.32,255.46,255.47,18964.0,243.3913,243.6955,242.8779,242.8874,18964.0
2019-08-09 09:45:00,255.27,255.7,254.95,255.31,16384.0,242.6972,243.106,242.393,242.7353,16384.0
2019-08-09 09:50:00,255.3,255.84,255.2,255.37,12526.0,242.7257,243.2392,242.6307,242.7923,12526.0
2019-08-09 09:55:00,255.41,255.76,255.13,255.76,10075.0,242.8303,243.1631,242.5641,243.1631,10075.0
2019-08-09 10:00:00,255.84,256.1,255.35,255.39,7667.0,243.2392,243.4863,242.7733,242.8113,7667.0
2019-08-09 10:05:00,255.43,255.61,254.31,254.75,11169.0,242.8493,243.0205,241.7845,242.2028,11169.0
2019-08-09 10:10:00,254.76,256.48,254.75,256.48,13181.0,242.2123,243.8476,242.2028,243.8476,13181.0
2019-08-09 10:15:00,256.39,256.39,255.76,255.87,19500.0,243.7621,243.7621,243.1631,243.2677,19500.0
2019-08-09 10:20:00,255.94,256.12,255.3,255.34,10448.0,243.3342,243.5054,242.7257,242.7638,10448.0
2019-08-09 10:25:00,255.42,255.58,255.29,255.29,5900.0,242.8398,242.992,242.7162,242.7162,5900.0
2019-08-09 10:30:00,255.32,255.75,255.11,255.24,8711.0,242.7448,243.1536,242.5451,242.6687,8711.0
2019-08-09 10:35:00,255.39,255.48,255.21,255.28,5000.0,242.8113,242.8969,242.6402,242.7067,5000.0
2019-08-09 10:40:00,255.02,255.1,254.36,254.64,4657.0,242.4595,242.5356,241.832,242.0983,4657.0
2019-08-09 10:45:00,254.74,254.81,254.55,254.73,6700.0,242.1933,242.2599,242.0127,242.1838,6700.0
2019-08-09 10:50:00,254.79,255.16,254.68,255.07,13801.0,242.2409,242.5926,242.1363,242.5071,13801.0
2019-08-09 10:55:00,254.96,255.27,254.87,255.08,2992.0,242.4025,242.6972,242.3169,242.5166,2992.0
2019-08-09 11:00:00,255.03,255.2,254.51,254.75,7688.0,242.469,242.6307,241.9747,242.2028,7688.0
2019-08-09 11:05:00,254.72,254.79,254.64,254.66,9900.0,242.1743,242.2409,242.0983,242.1173,9900.0
2019-08-09 11:10:00,254.66,254.98,254.58,254.98,10039.0,242.1173,242.4215,242.0412,242.4215,10039.0
2019-08-09 11:15:00,254.91,255.24,254.89,255.1,6589.0,242.355,242.6687,242.3359,242.5356,6589.0
2019-08-09 11:20:00,254.89,254.99,254.23,254.25,8749.0,242.3359,242.431,241.7084,241.7275,8749.0
2019-08-09 11:25:00,254.22,254.32,254.03,254.03,8217.0,241.6989,241.794,241.5183,241.5183,8217.0
2019-08-09 11:30:00,254.08,254.22,253.99,254.19,10047.0,241.5658,241.6989,241.4803,241.6704,10047.0
2019-08-09 11:35:00,254.17,254.33,254.06,254.18,4080.0,241.6514,241.8035,241.5468,241.6609,4080.0
2019-08-09 11:40:00,254.1,254.15,253.86,253.9,4893.0,241.5849,241.6324,241.3567,241.3947,4893.0
2019-08-09 11:45:00,253.94,254.48,253.94,254.45,7060.0,241.4327,241.9461,241.4327,241.9176,7060.0
2019-08-09 11:50:00,254.38,254.71,254.29,254.29,4790.0,241.8511,242.1648,241.7655,241.7655,4790.0
2019-08-09 11:55:00,254.26,254.33,253.76,253.87,5939.0,241.737,241.8035,241.2616,241.3662,5939.0
2019-08-09 12:00:00,253.87,254.11,253.75,253.99,5558.0,241.3662,241.5944,241.2521,241.4803,5558.0
2019-08-09 12:05:00,254.02,254.02,253.75,253.75,4130.0,241.5088,241.5088,241.2521,241.2521,4130.0
2019-08-09 12:10:00,253.81,253.85,253.68,253.76,8455.0,241.3091,241.3472,241.1855,241.2616,8455.0
2019-08-09 12:15:00,253.73,253.73,253.29,253.29,7396.0,241.2331,241.2331,240.8147,240.8147,7396.0
2019-08-09 12:20:00,253.36,253.59,253.18,253.5,9722.0,240.8813,241.1,240.7102,241.0144,9722.0
2019-08-09 12:25:00,253.48,253.56,253.18,253.27,7530.0,240.9954,241.0714,240.7102,240.7957,7530.0
2019-08-09 12:30:00,253.32,253.41,253.16,253.38,11895.0,240.8433,240.9288,240.6911,240.9003,11895.0
2019-08-09 12:35:00,253.43,253.48,253.2,253.38,8136.0,240.9478,240.9954,240.7292,240.9003,8136.0
2019-08-09 12:40:00,253.34,253.78,253.34,253.52,11160.0,240.8623,241.2806,240.8623,241.0334,11160.0
2019-08-09 12:45:00,253.58,253.61,253.43,253.53,4167.0,241.0905,241.119,240.9478,241.0429,4167.0
2019-08-09 12:50:00,253.62,254.47,253.59,254.47,4400.0,241.1285,241.9366,241.1,241.9366,4400.0
2019-08-09 12:55:00,254.64,254.71,254.21,254.21,1437.0,242.0983,242.1648,241.6894,241.6894,1437.0
2019-08-09 13:00:00,254.21,254.64,254.2,254.64,5800.0,241.6894,242.0983,241.6799,242.0983,5800.0
2019-08-09 13:05:00,254.79,255.16,254.69,255.16,4900.0,242.2409,242.5926,242.1458,242.5926,4900.0
2019-08-09 13:10:00,255.14,255.65,255.05,255.52,5561.0,242.5736,243.0585,242.4881,242.9349,5561.0
2019-08-09 13:15:00,255.44,255.97,255.38,255.91,3999.0,242.8589,243.3627,242.8018,243.3057,3999.0
2019-08-09 13:20:00,256.04,256.27,255.95,256.04,7349.0,243.4293,243.648,243.3437,243.4293,7349.0
2019-08-09 13:25:00,255.92,256.14,255.85,256.0,8478.0,243.3152,243.5244,243.2487,243.3913,8478.0
2019-08-09 13:30:00,256.05,256.62,256.05,256.45,8745.0,243.4388,243.9807,243.4388,243.8191,8745.0
2019-08-09 13:35:00,256.4,256.61,256.3,256.42,9765.0,243.7716,243.9712,243.6765,243.7906,9765.0
2019-08-09 13:40:00,256.48,256.89,256.48,256.73,5438.0,243.8476,244.2374,243.8476,244.0853,5438.0
2019-08-09 13:45:00,256.93,256.96,256.57,256.77,4800.0,244.2755,244.304,243.9332,244.1233,4800.0
2019-08-09 13:50:00,256.76,256.9,256.62,256.9,2701.0,244.1138,244.2469,243.9807,244.2469,2701.0
2019-08-09 13:55:00,256.91,256.96,256.68,256.78,5858.0,244.2564,244.304,244.0378,244.1329,5858.0
2019-08-09 14:00:00,256.81,256.88,256.63,256.72,4783.0,244.1614,244.2279,243.9902,244.0758,4783.0
2019-08-09 14:05:00,256.71,256.77,256.48,256.62,9088.0,244.0663,244.1233,243.8476,243.9807,9088.0
2019-08-09 14:10:00,256.58,256.68,256.46,256.57,4650.0,243.9427,244.0378,243.8286,243.9332,4650.0
2019-08-09 14:15:00,256.57,256.69,256.41,256.6,4733.0,243.9332,244.0473,243.7811,243.9617,4733.0
2019-08-09 14:20:00,256.63,257.04,256.52,257.04,7034.0,243.9902,244.38,243.8857,244.38,7034.0
2019-08-09 14:25:00,257.07,257.19,256.98,256.98,3200.0,244.4086,244.5227,244.323,244.323,3200.0
2019-08-09 14:30:00,256.99,257.04,256.78,256.82,4894.0,244.3325,244.38,244.1329,244.1709,4894.0
2019-08-09 14:35:00,256.84,256.93,256.64,256.72,8038.0,244.1899,244.2755,243.9997,244.0758,8038.0
2019-08-09 14:40:00,256.95,257.04,256.84,256.88,2486.0,244.2945,244.38,244.1899,244.2279,2486.0
2019-08-09 14:45:00,256.82,256.91,256.76,256.76,2877.0,244.1709,244.2564,244.1138,244.1138,2877.0
2019-08-09 14:50:00,256.88,256.88,256.43,256.66,6019.0,244.2279,244.2279,243.8001,244.0188,6019.0
2019-08-09 14:55:00,256.7,257.07,256.7,256.85,16274.0,244.0568,244.4086,244.0568,244.1994,16274.0
2019-08-09 15:00:00,256.83,257.39,256.73,257.27,6757.0,244.1804,244.7128,244.0853,244.5987,6757.0
2019-08-09 15:05:00,257.35,258.02,257.33,257.87,5400.0,244.6748,245.3118,244.6558,245.1692,5400.0
2019-08-09 15:10:00,257.75,257.83,257.57,257.79,9241.0,245.0551,245.1311,244.8839,245.0931,9241.0
2019-08-09 15:15:00,257.79,257.79,257.36,257.39,9885.0,245.0931,245.0931,244.6843,244.7128,9885.0
2019-08-09 15:20:00,257.39,257.45,257.26,257.42,5826.0,244.7128,244.7699,244.5892,244.7413,5826.0
2019-08-09 15:25:00,257.42,257.52,257.21,257.25,6678.0,244.7413,244.8364,244.5417,244.5797,6678.0
2019-08-09 15:30:00,257.25,257.94,257.22,257.78,11357.0,244.5797,245.2357,244.5512,245.0836,11357.0
2019-08-09 15:35:00,257.78,257.89,257.58,257.74,6918.0,245.0836,245.1882,244.8935,245.0456,6918.0
2019-08-09 15:40:00,257.7,257.77,257.44,257.5,20534.0,245.0075,245.0741,244.7603,244.8174,20534.0
2019-08-09 15:45:00,257.49,257.61,257.28,257.32,19475.0,244.8079,244.922,244.6082,244.6463,19475.0
2019-08-09 15:50:00,257.16,257.32,256.54,256.7,26894.0,244.4941,244.6463,243.9047,244.0568,26894.0
2019-08-09 15:55:00,256.7,256.76,256.07,256.27,94607.0,244.0568,244.1138,243.4578,243.648,94607.0
2019-08-12 09:30:00,254.62,254.99,253.91,254.54,11389.0,242.0792,242.431,241.4042,242.0032,11389.0
2019-08-12 09:35:00,254.42,254.42,253.02,253.2,8634.0,241.8891,241.8891,240.558,240.7292,8634.0
2019-08-12 09:40:00,252.96,253.14,251.72,251.82,5234.0,240.501,240.6721,239.3221,239.4171,5234.0
2019-08-12 09:45:00,251.7,252.77,251.6,252.77,7522.0,239.3031,240.3204,239.208,240.3204,7522.0
2019-08-12 09:50:00,252.71,252.97,252.46,252.97,4806.0,240.2633,240.5105,240.0256,240.5105,4806.0
2019-08-12 09:55:00,252.8,252.99,252.47,252.54,3600.0,240.3489,240.5295,240.0351,240.1017,3600.0
2019-08-12 10:00:00,252.71,253.18,252.71,252.95,3078.0,240.2633,240.7102,240.2633,240.4915,3078.0
2019-08-12 10:05:00,252.96,252.96,252.41,252.7,3601.0,240.501,240.501,239.9781,240.2538,3601.0
2019-08-12 10:10:00,252.6,253.19,252.56,253.19,2600.0,240.1587,240.7197,240.1207,240.7197,2600.0
2019-08-12 10:15:00,253.3,254.17,253.25,253.96,1953.0,240.8243,241.6514,240.7767,241.4517,1953.0
2019-08-12 10:20:00,253.92,254.34,253.86,254.23,1103.0,241.4137,241.813,241.3567,241.7084,1103.0
2019-08-12 10:25:00,254.51,254.62,254.1,254.1,5004.0,241.9747,242.0792,241.5849,241.5849,5004.0
2019-08-12 10:30:00,254.16,254.49,254.1,254.1,1813.0,241.6419,241.9556,241.5849,241.5849,1813.0
2019-08-12 10:35:00,254.19,254.19,253.78,253.79,2613.0,241.6704,241.6704,241.2806,241.2901,2613.0
2019-08-12 10:40:00,253.89,253.89,253.26,253.5,4612.0,241.3852,241.3852,240.7862,241.0144,4612.0
2019-08-12 10:45:00,253.53,253.63,253.11,253.32,4200.0,241.0429,241.138,240.6436,240.8433,4200.0
2019-08-12 10:50:00,253.24,253.49,253.17,253.47,3500.0,240.7672,241.0049,240.7007,240.9859,3500.0
2019-08-12 10:55:00,253.57,253.76,253.55,253.55,2486.0,241.081,241.2616,241.0619,241.0619,2486.0
2019-08-12 11:00:00,253.54,253.55,252.89,252.97,5420.0,241.0524,241.0619,240.4344,240.5105,5420.0
2019-08-12 11:05:00,252.99,253.42,252.87,252.99,8293.0,240.5295,240.9383,240.4154,240.5295,8293.0
2019-08-12 11:10:00,252.93,252.93,252.23,252.23,4132.0,240.4725,240.4725,239.807,239.807,4132.0
2019-08-12 11:15:00,252.2,252.54,252.2,252.54,3300.0,239.7784,240.1017,239.7784,240.1017,3300.0
2019-08-12 11:20:00,252.57,252.88,252.57,252.87,2279.0,240.1302,240.4249,240.1302,240.4154,2279.0
2019-08-12 11:25:00,252.98,253.59,252.98,253.53,2911.0,240.52,241.1,240.52,241.0429,2911.0
2019-08-12 11:30:00,253.71,253.93,253.25,253.3,5100.0,241.2141,241.4232,240.7767,240.8243,5100.0
2019-08-12 11:35:00,253.52,253.81,253.47,253.81,2700.0,241.0334,241.3091,240.9859,241.3091,2700.0
2019-08-12 11:40:00,253.83,254.7,253.83,254.7,4900.0,241.3281,242.1553,241.3281,242.1553,4900.0
2019-08-12 11:45:00,254.72,255.04,254.61,254.85,5005.0,242.1743,242.4786,242.0697,242.2979,5005.0
2019-08-12 11:50:00,254.77,255.07,254.77,254.96,2847.0,242.2219,242.5071,242.2219,242.4025,2847.0
2019-08-12 11:55:00,254.94,255.14,254.86,255.0,5700.0,242.3835,242.5736,242.3074,242.4405,5700.0
2019-08-12 12:00:00,254.84,254.84,254.62,254.71,3895.0,242.2884,242.2884,242.0792,242.1648,3895.0
2019-08-12 12:05:00,254.78,255.26,254.77,255.07,5900.0,242.2314,242.6877,242.2219,242.5071,5900.0
2019-08-12 12:10:00,255.05,255.22,254.97,255.06,3900.0,242.4881,242.6497,242.412,242.4976,3900.0
2019-08-12 12:15:00,254.97,255.17,254.9,255.14,3700.0,242.412,242.6021,242.3454,242.5736,3700.0
2019-08-12 12:20:00,255.26,255.41,255.16,255.23,3676.0,242.6877,242.8303,242.5926,242.6592,3676.0
2019-08-12 12:25:00,255.2,255.49,255.06,255.49,3535.0,242.6307,242.9064,242.4976,242.9064,3535.0
2019-08-12 12:30:00,255.42,255.66,255.4,255.42,5594.0,242.8398,243.068,242.8208,242.8398,5594.0
2019-08-12 12:35:00,255.46,255.59,255.25,255.25,4330.0,242.8779,243.0015,242.6782,242.6782,4330.0
2019-08-12 12:40:00,255.19,255.22,254.75,254.89,9117.0,242.6212,242.6497,242.2028,242.3359,9117.0
2019-08-12 12:45:00,254.83,254.95,254.72,254.94,4916.0,242.2789,242.393,242.1743,242.3835,4916.0
2019-08-12 12:50:00,254.88,254.99,254.25,254.25,5510.0,242.3264,242.431,241.7275,241.7275,5510.0
2019-08-12 12:55:00,254.29,254.69,254.29,254.47,3676.0,241.7655,242.1458,241.7655,241.9366,3676.0
2019-08-12 13:00:00,254.51,254.52,254.27,254.27,3138.0,241.9747,241.9842,241.7465,241.7465,3138.0
2019-08-12 13:05:00,254.38,254.6,254.27,254.45,2900.0,241.8511,242.0602,241.7465,241.9176,2900.0
2019-08-12 13:10:00,254.5,254.74,254.42,254.7,2000.0,241.9651,242.1933,241.8891,242.1553,2000.0
2019-08-12 13:15:00,254.68,254.68,254.14,254.25,5936.0,242.1363,242.1363,241.6229,241.7275,5936.0
2019-08-12 13:20:00,254.27,254.48,254.27,254.38,2573.0,241.7465,241.9461,241.7465,241.8511,2573.0
2019-08-12 13:25:00,254.44,254.77,254.44,254.69,2400.0,241.9081,242.2219,241.9081,242.1458,2400.0
2019-08-12 13:30:00,254.66,254.82,254.54,254.77,1800.0,242.1173,242.2694,242.0032,242.2219,1800.0
2019-08-12 13:35:00,254.73,254.78,254.2,254.26,4085.0,242.1838,242.2314,241.6799,241.737,4085.0
2019-08-12 13:40:00,254.19,254.37,253.86,253.95,2571.0,241.6704,241.8416,241.3567,241.4422,2571.0
2019-08-12 13:45:00,253.97,254.06,253.82,253.88,2572.0,241.4613,241.5468,241.3186,241.3757,2572.0
2019-08-12 13:50:00,253.82,254.22,253.73,254.22,4388.0,241.3186,241.6989,241.2331,241.6989,4388.0
2019-08-12 13:55:00,254.14,254.3,254.09,254.25,4115.0,241.6229,241.775,241.5753,241.7275,4115.0
2019-08-12 14:00:00,254.23,254.25,254.0,254.15,3499.0,241.7084,241.7275,241.4898,241.6324,3499.0
2019-08-12 14:05:00,254.17,254.55,254.17,254.41,2419.0,241.6514,242.0127,241.6514,241.8796,2419.0
2019-08-12 14:10:00,254.36,254.42,254.23,254.4,2571.0,241.832,241.8891,241.7084,241.8701,2571.0
2019-08-12 14:15:00,254.42,254.47,254.01,254.05,3801.0,241.8891,241.9366,241.4993,241.5373,3801.0
2019-08-12 14:20:00,254.04,254.11,253.79,253.98,3002.0,241.5278,241.5944,241.2901,241.4708,3002.0
2019-08-12 14:25:00,253.85,253.93,253.69,253.75,3248.0,241.3472,241.4232,241.195,241.2521,3248.0
2019-08-12 14:30:00,253.81,254.22,253.79,253.9,5700.0,241.3091,241.6989,241.2901,241.3947,5700.0
2019-08-12 14:35:00,254.01,254.13,253.83,253.88,3800.0,241.4993,241.6134,241.3281,241.3757,3800.0
2019-08-12 14:40:00,253.86,253.86,253.13,253.3,5200.0,241.3567,241.3567,240.6626,240.8243,5200.0
2019-08-12 14:45:00,253.49,253.64,253.43,253.44,3296.0,241.0049,241.1475,240.9478,240.9574,3296.0
2019-08-12 14:50:00,253.58,253.79,253.4,253.4,3722.0,241.0905,241.2901,240.9193,240.9193,3722.0
2019-08-12 14:55:00,253.35,253.57,253.14,253.35,2801.0,240.8718,241.081,240.6721,240.8718,2801.0
2019-08-12 15:00:00,253.34,253.83,253.24,253.39,7014.0,240.8623,241.3281,240.7672,240.9098,7014.0
2019-08-12 15:05:00,253.42,253.47,253.17,253.41,3665.0,240.9383,240.9859,240.7007,240.9288,3665.0
2019-08-12 15:10:00,253.35,253.53,253.3,253.45,5895.0,240.8718,241.0429,240.8243,240.9669,5895.0
2019-08-12 15:15:00,253.44,253.63,253.23,253.56,6558.0,240.9574,241.138,240.7577,241.0714,6558.0
2019-08-12 15:20:00,253.47,253.67,253.37,253.53,3921.0,240.9859,241.176,240.8908,241.0429,3921.0
2019-08-12 15:25:00,253.56,253.64,253.27,253.64,4843.0,241.0714,241.1475,240.7957,241.1475,4843.0
2019-08-12 15:30:00,253.66,253.69,253.56,253.59,3007.0,241.1665,241.195,241.0714,241.1,3007.0
2019-08-12 15:35:00,253.59,253.59,253.59,253.59,0.0,241.1,241.1,241.1,241.1,0.0
2019-08-12 15:40:00,253.46,253.66,253.46,253.65,684.0,240.9764,241.1665,240.9764,241.157,684.0
2019-08-12 15:45:00,253.79,253.86,253.4,253.6,6707.0,241.2901,241.3567,240.9193,241.1095,6707.0
2019-08-12 15:50:00,253.57,253.92,253.53,253.76,7200.0,241.081,241.4137,241.0429,241.2616,7200.0
2019-08-12 15:55:00,253.77,254.46,253.72,254.18,12655.0,241.2711,241.9271,241.2236,241.6609,12655.0
2019-08-13 09:30:00,255.12,255.12,252.49,253.62,15885.0,242.5546,242.5546,240.0541,241.1285,15885.0
2019-08-13 09:35:00,253.58,254.56,253.12,253.82,13676.0,241.0905,242.0222,240.6531,241.3186,13676.0
2019-08-13 09:40:00,253.67,253.94,252.62,253.12,7273.0,241.176,241.4327,240.1777,240.6531,7273.0
2019-08-13 09:45:00,253.44,256.35,252.8,255.38,14007.0,240.9574,243.724,240.3489,242.8018,14007.0
2019-08-13 09:50:00,255.1,255.4,254.37,255.21,7602.0,242.5356,242.8208,241.8416,242.6402,7602.0
2019-08-13 09:55:00,255.41,256.12,255.19,256.07,11533.0,242.8303,243.5054,242.6212,243.4578,11533.0
2019-08-13 10:00:00,256.12,256.75,255.75,256.75,12926.0,243.5054,244.1043,243.1536,244.1043,12926.0
2019-08-13 10:05:00,256.6,256.6,256.04,256.4,15770.0,243.9617,243.9617,243.4293,243.7716,15770.0
2019-08-13 10:10:00,256.4,257.15,256.29,256.85,11406.0,243.7716,244.4846,243.667,244.1994,11406.0
2019-08-13 10:15:00,256.85,258.09,256.33,258.09,9961.0,244.1994,245.3783,243.705,245.3783,9961.0
2019-08-13 10:20:00,258.05,258.06,257.05,257.29,6846.0,245.3403,245.3498,244.3896,244.6177,6846.0
2019-08-13 10:25:00,257.32,258.32,257.3,257.67,7789.0,244.6463,245.597,244.6272,244.979,7789.0
2019-08-13 10:30:00,257.8,257.92,257.32,257.49,4354.0,245.1026,245.2167,244.6463,244.8079,4354.0
2019-08-13 10:35:00,257.53,257.77,257.15,257.17,5529.0,244.8459,245.0741,244.4846,244.5036,5529.0
2019-08-13 10:40:00,257.15,257.35,256.43,257.07,9192.0,244.4846,244.6748,243.8001,244.4086,9192.0
2019-08-13 10:45:00,256.92,257.11,256.65,256.81,5284.0,244.266,244.4466,244.0093,244.1614,5284.0
2019-08-13 10:50:00,256.81,256.82,256.46,256.76,3023.0,244.1614,244.1709,243.8286,244.1138,3023.0
2019-08-13 10:55:00,256.63,256.85,256.4,256.4,3190.0,243.9902,244.1994,243.7716,243.7716,3190.0
2019-08-13 11:00:00,256.35,256.47,255.97,256.24,6767.0,243.724,243.8381,243.3627,243.6194,6767.0
2019-08-13 11:05:00,256.07,257.51,256.07,257.29,7581.0,243.4578,244.8269,243.4578,244.6177,7581.0
2019-08-13 11:10:00,257.27,257.5,257.11,257.33,6809.0,244.5987,244.8174,244.4466,244.6558,6809.0
2019-08-13 11:15:00,257.24,257.24,256.14,256.14,3533.0,244.5702,244.5702,243.5244,243.5244,3533.0
2019-08-13 11:20:00,256.15,256.57,256.06,256.31,5515.0,243.5339,243.9332,243.4483,243.686,5515.0
2019-08-13 11:25:00,256.11,256.45,255.93,256.19,3205.0,243.4959,243.8191,243.3247,243.5719,3205.0
2019-08-13 11:30:00,256.32,256.38,256.08,256.22,1607.0,243.6955,243.7526,243.4673,243.6004,1607.0
2019-08-13 11:35:00,256.29,256.98,256.29,256.89,4599.0,243.667,244.323,243.667,244.2374,4599.0
2019-08-13 11:40:00,256.97,257.0,256.6,256.79,7383.0,244.3135,244.342,243.9617,244.1424,7383.0
2019-08-13 11:45:00,257.0,257.12,256.74,256.87,2590.0,244.342,244.4561,244.0948,244.2184,2590.0
2019-08-13 11:50:00,256.81,256.86,256.56,256.86,3541.0,244.1614,244.2089,243.9237,244.2089,3541.0
2019-08-13 11:55:00,257.03,257.55,256.99,257.39,4307.0,244.3705,244.8649,244.3325,244.7128,4307.0
2019-08-13 12:00:00,257.32,257.56,257.29,257.41,6488.0,244.6463,244.8744,244.6177,244.7318,6488.0
2019-08-13 12:05:00,257.39,258.01,257.39,257.9,4162.0,244.7128,245.3023,244.7128,245.1977,4162.0
2019-08-13 12:10:00,257.98,258.63,257.98,258.63,4732.0,245.2737,245.8917,245.2737,245.8917,4732.0
2019-08-13 12:15:00,258.67,258.71,258.5,258.67,5147.0,245.9298,245.9678,245.7681,245.9298,5147.0
2019-08-13 12:20:00,258.75,258.92,258.7,258.75,4304.0,246.0058,246.1675,245.9583,246.0058,4304.0
2019-08-13 12:25:00,258.67,258.68,258.38,258.38,3650.0,245.9298,245.9393,245.654,245.654,3650.0
2019-08-13 12:30:00,258.24,258.3,258.0,258.02,4880.0,245.5209,245.578,245.2928,245.3118,4880.0
2019-08-13 12:35:00,258.09,258.44,258.09,258.26,3348.0,245.3783,245.7111,245.3783,245.54,3348.0
2019-08-13 12:40:00,258.27,258.52,258.19,258.52,2750.0,245.5495,245.7872,245.4734,245.7872,2750.0
2019-08-13 12:45:00,258.4,258.48,258.29,258.29,3337.0,245.6731,245.7491,245.5685,245.5685,3337.0
2019-08-13 12:50:00,258.36,258.53,258.36,258.36,2901.0,245.635,245.7967,245.635,245.635,2901.0
2019-08-13 12:55:00,258.42,258.42,258.17,258.32,2949.0,245.6921,245.6921,245.4544,245.597,2949.0
2019-08-13 13:00:00,258.18,258.6,258.04,258.53,3317.0,245.4639,245.8632,245.3308,245.7967,3317.0
2019-08-13 13:05:00,258.43,258.87,258.39,258.61,3518.0,245.7016,246.1199,245.6636,245.8727,3518.0
2019-08-13 13:10:00,258.71,259.08,258.71,258.97,4801.0,245.9678,246.3196,245.9678,246.215,4801.0
2019-08-13 13:15:00,259.05,259.07,257.97,258.17,6236.0,246.291,246.3101,245.2642,245.4544,6236.0
2019-08-13 13:20:00,258.01,258.51,257.98,258.49,8791.0,245.3023,245.7776,245.2737,245.7586,8791.0
2019-08-13 13:25:00,258.51,258.66,258.43,258.57,3221.0,245.7776,245.9203,245.7016,245.8347,3221.0
2019-08-13 13:30:00,258.51,258.68,258.48,258.5,2601.0,245.7776,245.9393,245.7491,245.7681,2601.0
2019-08-13 13:35:00,258.76,258.84,258.42,258.42,3965.0,246.0153,246.0914,245.6921,245.6921,3965.0
2019-08-13 13:40:00,258.47,258.53,258.35,258.35,2728.0,245.7396,245.7967,245.6255,245.6255,2728.0
2019-08-13 13:45:00,258.45,258.57,258.37,258.44,1800.0,245.7206,245.8347,245.6445,245.7111,1800.0
2019-08-13 13:50:00,258.46,258.57,258.36,258.54,5300.0,245.7301,245.8347,245.635,245.8062,5300.0
2019-08-13 13:55:00,258.42,258.49,258.35,258.35,1700.0,245.6921,245.7586,245.6255,245.6255,1700.0
2019-08-13 14:00:00,258.43,258.44,258.09,258.34,2314.0,245.7016,245.7111,245.3783,245.616,2314.0
2019-08-13 14:05:00,258.38,258.53,258.36,258.43,2841.0,245.654,245.7967,245.635,245.7016,2841.0
2019-08-13 14:10:00,258.4,258.73,258.4,258.63,4040.0,245.6731,245.9868,245.6731,245.8917,4040.0
2019-08-13 14:15:00,258.72,258.86,258.65,258.68,3643.0,245.9773,246.1104,245.9107,245.9393,3643.0
2019-08-13 14:20:00,258.69,258.73,258.44,258.51,3526.0,245.9488,245.9868,245.7111,245.7776,3526.0
2019-08-13 14:25:00,258.57,259.0,258.53,258.97,4045.0,245.8347,246.2435,245.7967,246.215,4045.0
2019-08-13 14:30:00,258.91,259.09,258.81,259.08,7626.0,246.1579,246.3291,246.0629,246.3196,7626.0
2019-08-13 14:35:00,259.04,259.04,258.79,258.9,3378.0,246.2815,246.2815,246.0439,246.1484,3378.0
2019-08-13 14:40:00,258.87,258.95,258.7,258.75,3276.0,246.1199,246.196,245.9583,246.0058,3276.0
2019-08-13 14:45:00,258.84,258.87,258.5,258.57,2294.0,246.0914,246.1199,245.7681,245.8347,2294.0
2019-08-13 14:50:00,258.7,258.7,258.4,258.59,6488.0,245.9583,245.9583,245.6731,245.8537,6488.0
2019-08-13 14:55:00,258.62,258.62,258.41,258.47,4280.0,245.8822,245.8822,245.6826,245.7396,4280.0
2019-08-13 15:00:00,258.44,258.78,258.43,258.44,13822.0,245.7111,246.0343,245.7016,245.7111,13822.0
2019-08-13 15:05:00,258.49,258.49,258.09,258.22,13275.0,245.7586,245.7586,245.3783,245.5019,13275.0
2019-08-13 15:10:00,258.25,258.25,257.88,257.94,4900.0,245.5305,245.5305,245.1787,245.2357,4900.0
2019-08-13 15:15:00,257.98,258.28,257.86,258.28,6300.0,245.2737,245.559,245.1597,245.559,6300.0
2019-08-13 15:20:00,258.27,258.3,257.98,258.01,5173.0,245.5495,245.578,245.2737,245.3023,5173.0
2019-08-13 15:25:00,258.0,258.17,257.96,258.17,4564.0,245.2928,245.4544,245.2547,245.4544,4564.0
2019-08-13 15:30:00,258.15,258.15,257.88,257.89,9704.0,245.4354,245.4354,245.1787,245.1882,9704.0
2019-08-13 15:35:00,257.93,258.09,257.91,258.02,8050.0,245.2262,245.3783,245.2072,245.3118,8050.0
2019-08-13 15:40:00,258.03,258.07,257.68,257.75,12384.0,245.3213,245.3593,244.9885,245.0551,12384.0
2019-08-13 15:45:00,257.81,258.12,257.46,258.12,18339.0,245.1121,245.4069,244.7794,245.4069,18339.0
2019-08-13 15:50:00,258.19,258.63,257.96,258.63,20021.0,245.4734,245.8917,245.2547,245.8917,20021.0
2019-08-13 15:55:00,258.54,258.61,258.16,258.41,67435.0,245.8062,245.8727,245.4449,245.6826,67435.0
2019-08-14 09:30:00,253.08,256.11,253.08,255.67,17833.0,240.6151,243.4959,240.6151,243.0775,17833.0
2019-08-14 09:35:00,256.1,256.32,255.6,256.02,6242.0,243.4863,243.6955,243.011,243.4103,6242.0
2019-08-14 09:40:00,255.87,255.91,254.79,254.91,10919.0,243.2677,243.3057,242.2409,242.355,10919.0
2019-08-14 09:45:00,254.7,255.46,254.1,254.69,10327.0,242.1553,242.8779,241.5849,242.1458,10327.0
2019-08-14 09:50:00,254.44,255.52,254.22,255.34,19938.0,241.9081,242.9349,241.6989,242.7638,19938.0
2019-08-14 09:55:00,255.25,255.25,253.84,254.03,7970.0,242.6782,242.6782,241.3377,241.5183,7970.0
2019-08-14 10:00:00,254.04,254.53,253.26,253.45,5400.0,241.5278,241.9937,240.7862,240.9669,5400.0
2019-08-14 10:05:00,253.31,254.05,253.01,254.05,5169.0,240.8338,241.5373,240.5485,241.5373,5169.0
2019-08-14 10:10:00,254.08,254.08,253.42,253.57,6701.0,241.5658,241.5658,240.9383,241.081,6701.0
2019-08-14 10:15:00,253.49,253.59,252.99,252.99,4159.0,241.0049,241.1,240.5295,240.5295,4159.0
2019-08-14 10:20:00,252.97,253.07,252.42,252.83,9387.0,240.5105,240.6056,239.9876,240.3774,9387.0
2019-08-14 10:25:00,252.73,252.9,252.58,252.78,7892.0,240.2823,240.444,240.1397,240.3299,7892.0
2019-08-14 10:30:00,252.75,253.07,252.55,253.07,4000.0,240.3013,240.6056,240.1112,240.6056,4000.0
2019-08-14 10:35:00,253.03,253.03,252.29,252.3,3004.0,240.5676,240.5676,239.864,239.8735,3004.0
2019-08-14 10:40:00,252.13,252.87,252.05,252.87,5407.0,239.7119,240.4154,239.6358,240.4154,5407.0
2019-08-14 10:45:00,252.69,252.9,252.44,252.44,2420.0,240.2443,240.444,240.0066,240.0066,2420.0
2019-08-14 10:50:00,252.34,252.51,251.87,251.96,3748.0,239.9115,240.0732,239.4647,239.5503,3748.0
2019-08-14 10:55:00,251.94,252.14,251.29,251.37,6263.0,239.5312,239.7214,238.9133,238.9893,6263.0
2019-08-14 11:00:00,251.42,251.73,251.21,251.42,4566.0,239.0368,239.3316,238.8372,239.0368,4566.0
2019-08-14 11:05:00,251.38,251.42,250.74,250.74,4133.0,238.9988,239.0368,238.3903,238.3903,4133.0
2019-08-14 11:10:00,250.5,250.77,250.38,250.41,5679.0,238.1622,238.4189,238.0481,238.0766,5679.0
2019-08-14 11:15:00,250.09,250.51,249.85,250.29,4702.0,237.7724,238.1717,237.5442,237.9625,4702.0
2019-08-14 11:20:00,250.35,250.96,250.35,250.82,4150.0,238.0195,238.5995,238.0195,238.4664,4150.0
2019-08-14 11:25:00,250.88,250.92,250.57,250.6,6029.0,238.5234,238.5615,238.2287,238.2572,6029.0
2019-08-14 11:30:00,250.71,251.17,250.61,251.16,5678.0,238.3618,238.7992,238.2667,238.7897,5678.0
2019-08-14 11:35:00,251.18,251.18,250.72,251.08,6166.0,238.8087,238.8087,238.3713,238.7136,6166.0
2019-08-14 11:40:00,251.09,251.13,250.39,250.53,4963.0,238.7231,238.7611,238.0576,238.1907,4963.0
2019-08-14 11:45:00,250.41,250.41,250.01,250.29,4116.0,238.0766,238.0766,237.6963,237.9625,4116.0
2019-08-14 11:50:00,250.37,250.44,250.02,250.27,4850.0,238.0386,238.1051,237.7058,237.9435,4850.0
2019-08-14 11:55:00,250.22,250.27,249.64,250.23,4706.0,237.896,237.9435,237.3445,237.9055,4706.0
2019-08-14 12:00:00,250.07,250.07,249.5,249.5,4500.0,237.7533,237.7533,237.2114,237.2114,4500.0
2019-08-14 12:05:00,249.54,249.83,249.54,249.6,9045.0,237.2494,237.5252,237.2494,237.3065,9045.0
2019-08-14 12:10:00,249.59,249.77,249.49,249.59,2866.0,237.297,237.4681,237.2019,237.297,2866.0
2019-08-14 12:15:00,249.64,249.87,249.49,249.78,7923.0,237.3445,237.5632,237.2019,237.4776,7923.0
2019-08-14 12:20:00,249.81,249.94,249.49,249.67,4314.0,237.5061,237.6297,237.2019,237.373,4314.0
2019-08-14 12:25:00,249.73,249.73,249.34,249.56,6547.0,237.4301,237.4301,237.0593,237.2685,6547.0
2019-08-14 12:30:00,249.56,249.88,249.56,249.62,5104.0,237.2685,237.5727,237.2685,237.3255,5104.0
2019-08-14 12:35:00,249.64,249.73,249.26,249.32,4989.0,237.3445,237.4301,236.9832,237.0403,4989.0
2019-08-14 12:40:00,249.34,249.37,248.85,248.94,4675.0,237.0593,237.0878,236.5934,236.679,4675.0
2019-08-14 12:45:00,248.93,249.07,248.36,248.41,9001.0,236.6695,236.8026,236.1276,236.1751,9001.0
2019-08-14 12:50:00,248.44,248.54,248.24,248.54,5720.0,236.2036,236.2987,236.0135,236.2987,5720.0
2019-08-14 12:55:00,248.42,248.46,248.02,248.13,5332.0,236.1846,236.2226,235.8043,235.9089,5332.0
2019-08-14 13:00:00,248.09,248.45,247.89,248.34,6409.0,235.8709,236.2131,235.6807,236.1085,6409.0
2019-08-14 13:05:00,248.39,248.63,248.27,248.56,11866.0,236.1561,236.3843,236.042,236.3177,11866.0
2019-08-14 13:10:00,248.53,248.8,248.44,248.77,4772.0,236.2892,236.5459,236.2036,236.5174,4772.0
2019-08-14 13:15:00,248.74,249.09,248.67,249.07,7400.0,236.4888,236.8216,236.4223,236.8026,7400.0
2019-08-14 13:20:00,249.06,250.06,249.05,250.06,12303.0,236.7931,237.7438,236.7836,237.7438,12303.0
2019-08-14 13:25:00,250.07,250.58,249.94,250.27,7058.0,237.7533,238.2382,237.6297,237.9435,7058.0
2019-08-14 13:30:00,250.27,250.45,250.13,250.3,12331.0,237.9435,238.1146,237.8104,237.972,12331.0
2019-08-14 13:35:00,250.38,250.66,250.26,250.57,9945.0,238.0481,238.3143,237.934,238.2287,9945.0
2019-08-14 13:40:00,250.58,251.3,250.49,251.3,5900.0,238.2382,238.9228,238.1527,238.9228,5900.0
2019-08-14 13:45:00,251.15,251.55,251.09,251.49,33234.0,238.7801,239.1604,238.7231,239.1034,33234.0
2019-08-14 13:50:00,251.54,251.78,251.39,251.6,17012.0,239.1509,239.3791,239.0083,239.208,17012.0
2019-08-14 13:55:00,251.65,251.85,251.18,251.34,30535.0,239.2555,239.4457,238.8087,238.9608,30535.0
2019-08-14 14:00:00,251.36,251.67,251.19,251.2,9697.0,238.9798,239.2745,238.8182,238.8277,9697.0
2019-08-14 14:05:00,251.19,251.43,250.92,251.39,8370.0,238.8182,239.0464,238.5615,239.0083,8370.0
2019-08-14 14:10:00,251.48,251.67,251.36,251.46,4500.0,239.0939,239.2745,238.9798,239.0749,4500.0
2019-08-14 14:15:00,251.48,252.03,251.47,252.03,6703.0,239.0939,239.6168,239.0844,239.6168,6703.0
2019-08-14 14:20:00,251.97,252.01,251.46,251.5,5041.0,239.5598,239.5978,239.0749,239.1129,5041.0
2019-08-14 14:25:00,251.5,251.73,251.16,251.17,5039.0,239.1129,239.3316,238.7897,238.7992,5039.0
2019-08-14 14:30:00,251.24,251.31,250.62,250.66,4215.0,238.8657,238.9323,238.2763,238.3143,4215.0
2019-08-14 14:35:00,250.77,250.77,250.07,250.11,4274.0,238.4189,238.4189,237.7533,237.7914,4274.0
2019-08-14 14:40:00,250.12,250.19,249.71,249.84,4200.0,237.8009,237.8674,237.4111,237.5347,4200.0
2019-08-14 14:45:00,249.82,250.18,249.57,249.76,19101.0,237.5157,237.8579,237.278,237.4586,19101.0
2019-08-14 14:50:00,249.72,250.1,249.66,250.07,5306.0,237.4206,237.7819,237.3635,237.7533,5306.0
2019-08-14 14:55:00,250.14,250.44,249.93,249.96,11258.0,237.8199,238.1051,237.6202,237.6488,11258.0
2019-08-14 15:00:00,249.93,250.93,249.9,250.93,10788.0,237.6202,238.571,237.5917,238.571,10788.0
2019-08-14 15:05:00,250.92,250.98,250.68,250.79,3100.0,238.5615,238.6185,238.3333,238.4379,3100.0
2019-08-14 15:10:00,250.87,250.87,250.29,250.29,7024.0,238.5139,238.5139,237.9625,237.9625,7024.0
2019-08-14 15:15:00,250.21,250.24,249.65,249.78,9723.0,237.8864,237.915,237.354,237.4776,9723.0
2019-08-14 15:20:00,249.66,249.68,249.04,249.19,9887.0,237.3635,237.3825,236.7741,236.9167,9887.0
2019-08-14 15:25:00,249.3,250.41,249.3,250.01,7061.0,237.0213,238.0766,237.0213,237.6963,7061.0
2019-08-14 15:30:00,249.86,249.86,249.14,249.73,8927.0,237.5537,237.5537,236.8691,237.4301,8927.0
2019-08-14 15:35:00,249.74,250.07,249.21,249.65,11416.0,237.4396,237.7533,236.9357,237.354,11416.0
2019-08-14 15:40:00,249.69,249.69,248.85,249.26,11591.0,237.3921,237.3921,236.5934,236.9832,11591.0
2019-08-14 15:45:00,249.31,249.69,248.99,249.0,16859.0,237.0308,237.3921,236.7265,236.736,16859.0
2019-08-14 15:50:00,248.97,249.66,248.88,249.54,29894.0,236.7075,237.3635,236.622,237.2494,29894.0
2019-08-14 15:55:00,249.53,249.53,248.57,248.7,56085.0,237.2399,237.2399,236.3272,236.4508,56085.0
2019-08-15 09:30:00,250.78,251.8,249.31,250.48,27972.0,238.4284,239.3981,237.0308,238.1431,27972.0
2019-08-15 09:35:00,250.71,250.9,249.39,249.73,13251.0,238.3618,238.5425,237.1068,237.4301,13251.0
2019-08-15 09:40:00,249.41,250.24,248.88,249.62,12200.0,237.1258,237.915,236.622,237.3255,12200.0
2019-08-15 09:45:00,249.55,250.63,249.41,249.92,8701.0,237.259,238.2858,237.1258,237.6107,8701.0
2019-08-15 09:50:00,249.91,250.43,249.73,250.38,9154.0,237.6012,238.0956,237.4301,238.0481,9154.0
2019-08-15 09:55:00,250.74,251.09,250.47,251.04,7403.0,238.3903,238.7231,238.1336,238.6756,7403.0
2019-08-15 10:00:00,251.04,251.74,251.04,251.49,13287.0,238.6756,239.3411,238.6756,239.1034,13287.0
2019-08-15 10:05:00,251.43,251.5,250.94,251.23,8307.0,239.0464,239.1129,238.5805,238.8562,8307.0
2019-08-15 10:10:00,251.45,252.21,251.41,251.72,6098.0,239.0654,239.7879,239.0273,239.3221,6098.0
2019-08-15 10:15:00,251.83,251.83,250.81,251.33,5420.0,239.4267,239.4267,238.4569,238.9513,5420.0
2019-08-15 10:20:00,251.18,251.6,250.95,251.42,4253.0,238.8087,239.208,238.59,239.0368,4253.0
2019-08-15 10:25:00,251.43,251.8,251.2,251.2,4905.0,239.0464,239.3981,238.8277,238.8277,4905.0
2019-08-15 10:30:00,251.12,251.84,250.83,251.84,11013.0,238.7516,239.4362,238.4759,239.4362,11013.0
2019-08-15 10:35:00,251.73,251.98,251.52,251.55,5603.0,239.3316,239.5693,239.1319,239.1604,5603.0
2019-08-15 10:40:00,251.54,251.64,251.29,251.64,4300.0,239.1509,239.246,238.9133,239.246,4300.0
2019-08-15 10:45:00,251.84,252.11,251.55,251.64,7069.0,239.4362,239.6929,239.1604,239.246,7069.0
2019-08-15 10:50:00,251.52,252.39,251.51,252.22,4800.0,239.1319,239.9591,239.1224,239.7974,4800.0
2019-08-15 10:55:00,252.36,252.36,251.53,251.64,6242.0,239.9306,239.9306,239.1414,239.246,6242.0
2019-08-15 11:00:00,251.57,251.57,251.18,251.2,9876.0,239.1795,239.1795,238.8087,238.8277,9876.0
2019-08-15 11:05:00,251.09,251.09,250.63,250.67,6000.0,238.7231,238.7231,238.2858,238.3238,6000.0
2019-08-15 11:10:00,250.77,251.05,250.69,250.93,6372.0,238.4189,238.6851,238.3428,238.571,6372.0
2019-08-15 11:15:00,250.73,251.13,250.73,251.07,2200.0,238.3808,238.7611,238.3808,238.7041,2200.0
2019-08-15 11:20:00,250.95,251.43,250.64,251.43,12518.0,238.59,239.0464,238.2953,239.0464,12518.0
2019-08-15 11:25:00,251.27,251.8,251.21,251.8,4906.0,238.8942,239.3981,238.8372,239.3981,4906.0
2019-08-15 11:30:00,251.77,251.84,251.61,251.66,6757.0,239.3696,239.4362,239.2175,239.265,6757.0
2019-08-15 11:35:00,251.72,252.16,251.72,252.15,3744.0,239.3221,239.7404,239.3221,239.7309,3744.0
2019-08-15 11:40:00,252.1,252.16,251.83,251.98,3434.0,239.6834,239.7404,239.4267,239.5693,3434.0
2019-08-15 11:45:00,252.15,252.44,251.9,251.97,7768.0,239.7309,240.0066,239.4932,239.5598,7768.0
2019-08-15 11:50:00,251.99,252.27,251.97,252.0,5643.0,239.5788,239.845,239.5598,239.5883,5643.0
2019-08-15 11:55:00,252.0,252.75,252.0,252.67,2600.0,239.5883,240.3013,239.5883,240.2253,2600.0
2019-08-15 12:00:00,252.8,252.8,252.38,252.65,3955.0,240.3489,240.3489,239.9496,240.2063,3955.0
2019-08-15 12:05:00,252.98,253.05,252.75,252.91,2600.0,240.52,240.5866,240.3013,240.4535,2600.0
2019-08-15 12:10:00,252.8,253.08,252.8,252.88,5940.0,240.3489,240.6151,240.3489,240.4249,5940.0
2019-08-15 12:15:00,253.0,253.04,252.75,252.75,3104.0,240.539,240.5771,240.3013,240.3013,3104.0
2019-08-15 12:20:00,252.83,252.91,252.55,252.62,2500.0,240.3774,240.4535,240.1112,240.1777,2500.0
2019-08-15 12:25:00,252.72,252.73,252.33,252.37,3629.0,240.2728,240.2823,239.902,239.9401,3629.0
2019-08-15 12:30:00,252.37,252.47,252.07,252.12,4636.0,239.9401,240.0351,239.6548,239.7024,4636.0
2019-08-15 12:35:00,252.24,252.39,251.97,252.13,2963.0,239.8165,239.9591,239.5598,239.7119,2963.0
2019-08-15 12:40:00,252.09,252.27,252.04,252.27,1810.0,239.6738,239.845,239.6263,239.845,1810.0
2019-08-15 12:45:00,252.2,252.33,252.06,252.06,2300.0,239.7784,239.902,239.6453,239.6453,2300.0
2019-08-15 12:50:00,252.14,252.25,251.94,252.0,4321.0,239.7214,239.826,239.5312,239.5883,4321.0
2019-08-15 12:55:00,251.89,252.25,251.89,252.12,1400.0,239.4837,239.826,239.4837,239.7024,1400.0
2019-08-15 13:00:00,252.24,252.48,252.24,252.38,2944.0,239.8165,240.0446,239.8165,239.9496,2944.0
2019-08-15 13:05:00,252.26,252.57,252.26,252.38,3939.0,239.8355,240.1302,239.8355,239.9496,3939.0
2019-08-15 13:10:00,252.3,252.45,251.96,251.97,7325.0,239.8735,240.0161,239.5503,239.5598,7325.0
2019-08-15 13:15:00,252.0,252.51,252.0,252.42,3000.0,239.5883,240.0732,239.5883,239.9876,3000.0
2019-08-15 13:20:00,252.53,252.58,252.18,252.33,5600.0,240.0922,240.1397,239.7594,239.902,5600.0
2019-08-15 13:25:00,252.35,252.35,252.03,252.04,4106.0,239.921,239.921,239.6168,239.6263,4106.0
2019-08-15 13:30:00,251.97,252.22,251.97,252.13,3197.0,239.5598,239.7974,239.5598,239.7119,3197.0
2019-08-15 13:35:00,252.15,252.15,251.45,251.68,5343.0,239.7309,239.7309,239.0654,239.284,5343.0
2019-08-15 13:40:00,251.77,251.77,251.47,251.65,5600.0,239.3696,239.3696,239.0844,239.2555,5600.0
2019-08-15 13:45:00,251.59,251.7,251.1,251.34,8201.0,239.1985,239.3031,238.7326,238.9608,8201.0
2019-08-15 13:50:00,251.32,251.33,250.46,250.71,9389.0,238.9418,238.9513,238.1241,238.3618,9389.0
2019-08-15 13:55:00,250.62,250.83,250.44,250.66,4972.0,238.2763,238.4759,238.1051,238.3143,4972.0
2019-08-15 14:00:00,250.61,251.0,250.56,250.68,4300.0,238.2667,238.6375,238.2192,238.3333,4300.0
2019-08-15 14:05:00,250.68,251.51,250.58,251.29,3611.0,238.3333,239.1224,238.2382,238.9133,3611.0
2019-08-15 14:10:00,251.7,252.18,251.7,252.1,5151.0,239.3031,239.7594,239.3031,239.6834,5151.0
2019-08-15 14:15:00,252.06,252.34,251.93,252.22,11148.0,239.6453,239.9115,239.5217,239.7974,11148.0
2019-08-15 14:20:00,252.2,253.05,252.19,253.01,3100.0,239.7784,240.5866,239.7689,240.5485,3100.0
2019-08-15 14:25:00,252.96,253.09,252.78,252.99,3443.0,240.501,240.6246,240.3299,240.5295,3443.0
2019-08-15 14:30:00,253.0,253.11,252.5,252.84,5588.0,240.539,240.6436,240.0637,240.3869,5588.0
2019-08-15 14:35:00,253.03,253.14,252.72,252.87,5908.0,240.5676,240.6721,240.2728,240.4154,5908.0
2019-08-15 14:40:00,252.95,253.34,252.92,253.32,8503.0,240.4915,240.8623,240.463,240.8433,8503.0
2019-08-15 14:45:00,253.27,253.5,253.12,253.27,5735.0,240.7957,241.0144,240.6531,240.7957,5735.0
2019-08-15 14:50:00,253.25,253.27,252.64,253.13,3434.0,240.7767,240.7957,240.1968,240.6626,3434.0
2019-08-15 14:55:00,253.15,253.2,252.95,253.06,2200.0,240.6816,240.7292,240.4915,240.5961,2200.0
2019-08-15 15:00:00,253.02,253.69,253.02,253.54,4200.0,240.558,241.195,240.558,241.0524,4200.0
2019-08-15 15:05:00,253.64,253.64,253.41,253.55,6200.0,241.1475,241.1475,240.9288,241.0619,6200.0
2019-08-15 15:10:00,253.5,253.5,252.92,253.1,5530.0,241.0144,241.0144,240.463,240.6341,5530.0
2019-08-15 15:15:00,253.1,253.12,252.93,253.03,4853.0,240.6341,240.6531,240.4725,240.5676,4853.0
2019-08-15 15:20:00,253.12,253.2,252.96,253.03,5203.0,240.6531,240.7292,240.501,240.5676,5203.0
2019-08-15 15:25:00,253.07,253.19,252.86,252.96,5533.0,240.6056,240.7197,240.4059,240.501,5533.0
2019-08-15 15:30:00,252.9,253.11,252.84,252.93,4994.0,240.444,240.6436,240.3869,240.4725,4994.0
2019-08-15 15:35:00,252.97,253.34,252.96,253.15,7590.0,240.5105,240.8623,240.501,240.6816,7590.0
2019-08-15 15:40:00,253.38,253.86,253.17,253.81,8481.0,240.9003,241.3567,240.7007,241.3091,8481.0
2019-08-15 15:45:00,253.73,254.01,253.63,253.9,9409.0,241.2331,241.4993,241.138,241.3947,9409.0
2019-08-15 15:50:00,253.96,254.07,253.66,253.75,14221.0,241.4517,241.5563,241.1665,241.2521,14221.0
2019-08-15 15:55:00,253.72,253.82,253.08,253.28,27857.0,241.2236,241.3186,240.6151,240.8052,27857.0
2019-08-16 09:30:00,254.62,256.02,254.62,255.47,63777.0,242.0792,243.4103,242.0792,242.8874,63777.0
2019-08-16 09:35:00,255.56,256.2,254.86,255.8,45757.0,242.9729,243.5814,242.3074,243.2011,45757.0
2019-08-16 09:40:00,255.83,255.83,254.6,254.67,4235.0,243.2296,243.2296,242.0602,242.1268,4235.0
2019-08-16 09:45:00,254.76,254.86,254.0,254.24,7103.0,242.2123,242.3074,241.4898,241.718,7103.0
2019-08-16 09:50:00,254.46,254.88,254.46,254.83,3180.0,241.9271,242.3264,241.9271,242.2789,3180.0
2019-08-16 09:55:00,254.96,255.26,254.72,254.81,3803.0,242.4025,242.6877,242.1743,242.2599,3803.0
2019-08-16 10:00:00,254.75,255.5,254.59,255.26,13723.0,242.2028,242.9159,242.0507,242.6877,13723.0
2019-08-16 10:05:00,255.15,255.15,254.25,254.42,12465.0,242.5831,242.5831,241.7275,241.8891,12465.0
2019-08-16 10:10:00,254.45,254.95,254.32,254.66,28288.0,241.9176,242.393,241.794,242.1173,28288.0
2019-08-16 10:15:00,254.77,255.16,254.66,254.76,8640.0,242.2219,242.5926,242.1173,242.2123,8640.0
2019-08-16 10:20:00,254.77,255.85,254.7,255.34,13044.0,242.2219,243.2487,242.1553,242.7638,13044.0
2019-08-16 10:25:00,255.54,255.72,255.13,255.2,6566.0,242.9539,243.1251,242.5641,242.6307,6566.0
2019-08-16 10:30:00,255.12,255.37,254.93,255.01,4500.0,242.5546,242.7923,242.374,242.45,4500.0
2019-08-16 10:35:00,254.91,255.22,254.85,255.1,4571.0,242.355,242.6497,242.2979,242.5356,4571.0
2019-08-16 10:40:00,255.14,255.84,255.14,255.61,3100.0,242.5736,243.2392,242.5736,243.0205,3100.0
2019-08-16 10:45:00,255.7,256.49,255.61,256.2,7984.0,243.106,243.8571,243.0205,243.5814,7984.0
2019-08-16 10:50:00,256.14,256.45,255.93,256.29,4705.0,243.5244,243.8191,243.3247,243.667,4705.0
2019-08-16 10:55:00,256.33,256.99,256.32,256.72,3004.0,243.705,244.3325,243.6955,244.0758,3004.0
2019-08-16 11:00:00,256.8,257.05,256.65,256.92,3500.0,244.1519,244.3896,244.0093,244.266,3500.0
2019-08-16 11:05:00,256.97,256.97,256.65,256.7,3066.0,244.3135,244.3135,244.0093,244.0568,3066.0
2019-08-16 11:10:00,256.7,256.95,256.24,256.24,5119.0,244.0568,244.2945,243.6194,243.6194,5119.0
2019-08-16 11:15:00,256.31,256.39,256.07,256.36,7417.0,243.686,243.7621,243.4578,243.7335,7417.0
2019-08-16 11:20:00,256.31,256.75,256.28,256.75,3469.0,243.686,244.1043,243.6575,244.1043,3469.0
2019-08-16 11:25:00,256.74,256.93,256.56,256.7,4355.0,244.0948,244.2755,243.9237,244.0568,4355.0
2019-08-16 11:30:00,256.73,256.74,256.47,256.67,5400.0,244.0853,244.0948,243.8381,244.0283,5400.0
2019-08-16 11:35:00,256.81,257.04,256.3,256.48,6740.0,244.1614,244.38,243.6765,243.8476,6740.0
2019-08-16 11:40:00,256.5,256.8,256.46,256.52,6381.0,243.8666,244.1519,243.8286,243.8857,6381.0
2019-08-16 11:45:00,256.57,256.85,256.56,256.8,4049.0,243.9332,244.1994,243.9237,244.1519,4049.0
2019-08-16 11:50:00,256.84,257.17,256.84,256.98,2323.0,244.1899,244.5036,244.1899,244.323,2323.0
2019-08-16 11:55:00,256.98,257.04,256.78,256.78,5490.0,244.323,244.38,244.1329,244.1329,5490.0
2019-08-16 12:00:00,256.84,257.02,256.6,256.95,6932.0,244.1899,244.361,243.9617,244.2945,6932.0
2019-08-16 12:05:00,256.95,257.05,256.83,256.83,4001.0,244.2945,244.3896,244.1804,244.1804,4001.0
2019-08-16 12:10:00,256.81,256.82,256.61,256.75,6316.0,244.1614,244.1709,243.9712,244.1043,6316.0
2019-08-16 12:15:00,256.82,256.86,256.54,256.79,4700.0,244.1709,244.2089,243.9047,244.1424,4700.0
2019-08-16 12:20:00,257.02,257.11,256.8,256.94,2400.0,244.361,244.4466,244.1519,244.285,2400.0
2019-08-16 12:25:00,256.98,257.15,256.98,257.08,3444.0,244.323,244.4846,244.323,244.4181,3444.0
2019-08-16 12:30:00,257.06,257.38,257.05,257.27,4239.0,244.3991,244.7033,244.3896,244.5987,4239.0
2019-08-16 12:35:00,257.31,257.33,256.9,256.9,5857.0,244.6367,244.6558,244.2469,244.2469,5857.0
2019-08-16 12:40:00,256.93,256.96,256.77,256.93,4134.0,244.2755,244.304,244.1233,244.2755,4134.0
2019-08-16 12:45:00,256.94,257.02,256.63,256.63,3401.0,244.285,244.361,243.9902,243.9902,3401.0
2019-08-16 12:50:00,256.74,256.86,256.68,256.85,3192.0,244.0948,244.2089,244.0378,244.1994,3192.0
2019-08-16 12:55:00,256.91,257.12,256.91,257.03,4209.0,244.2564,244.4561,244.2564,244.3705,4209.0
2019-08-16 13:00:00,257.08,257.17,257.04,257.04,3655.0,244.4181,244.5036,244.38,244.38,3655.0
2019-08-16 13:05:00,257.05,257.19,256.92,257.14,6100.0,244.3896,244.5227,244.266,244.4751,6100.0
2019-08-16 13:10:00,257.19,257.26,257.14,257.18,4145.0,244.5227,244.5892,244.4751,244.5132,4145.0
2019-08-16 13:15:00,257.22,257.56,257.21,257.42,5809.0,244.5512,244.8744,244.5417,244.7413,5809.0
2019-08-16 13:20:00,257.32,257.39,257.3,257.39,2122.0,244.6463,244.7128,244.6272,244.7128,2122.0
2019-08-16 13:25:00,257.5,257.67,257.34,257.62,6468.0,244.8174,244.979,244.6653,244.9315,6468.0
2019-08-16 13:30:00,257.54,257.56,257.41,257.41,5060.0,244.8554,244.8744,244.7318,244.7318,5060.0
2019-08-16 13:35:00,257.35,257.43,257.33,257.33,3009.0,244.6748,244.7508,244.6558,244.6558,3009.0
2019-08-16 13:40:00,257.38,257.41,257.11,257.11,7438.0,244.7033,244.7318,244.4466,244.4466,7438.0
2019-08-16 13:45:00,257.16,257.17,256.84,256.84,3319.0,244.4941,244.5036,244.1899,244.1899,3319.0
2019-08-16 13:50:00,256.84,257.15,256.84,257.12,8399.0,244.1899,244.4846,244.1899,244.4561,8399.0
2019-08-16 13:55:00,257.07,257.23,257.06,257.13,5045.0,244.4086,244.5607,244.3991,244.4656,5045.0
2019-08-16 14:00:00,257.11,257.23,256.85,256.85,9408.0,244.4466,244.5607,244.1994,244.1994,9408.0
2019-08-16 14:05:00,256.92,257.03,256.88,256.94,4616.0,244.266,244.3705,244.2279,244.285,4616.0
2019-08-16 14:10:00,256.94,257.17,256.87,257.14,2530.0,244.285,244.5036,244.2184,244.4751,2530.0
2019-08-16 14:15:00,257.15,257.24,257.09,257.19,4300.0,244.4846,244.5702,244.4276,244.5227,4300.0
2019-08-16 14:20:00,257.19,257.59,257.19,257.51,4562.0,244.5227,244.903,244.5227,244.8269,4562.0
2019-08-16 14:25:00,257.45,257.51,257.22,257.46,3607.0,244.7699,244.8269,244.5512,244.7794,3607.0
2019-08-16 14:30:00,257.45,257.47,257.24,257.34,7363.0,244.7699,244.7889,244.5702,244.6653,7363.0
2019-08-16 14:35:00,257.4,257.49,256.9,256.98,7324.0,244.7223,244.8079,244.2469,244.323,7324.0
2019-08-16 14:40:00,257.05,257.05,256.88,256.92,3487.0,244.3896,244.3896,244.2279,244.266,3487.0
2019-08-16 14:45:00,256.97,257.11,256.94,256.99,6867.0,244.3135,244.4466,244.285,244.3325,6867.0
2019-08-16 14:50:00,257.0,257.29,256.95,257.17,4988.0,244.342,244.6177,244.2945,244.5036,4988.0
2019-08-16 14:55:00,257.14,257.22,257.08,257.16,6210.0,244.4751,244.5512,244.4181,244.4941,6210.0
2019-08-16 15:00:00,257.16,257.38,257.06,257.13,10500.0,244.4941,244.7033,244.3991,244.4656,10500.0
2019-08-16 15:05:00,257.14,257.37,257.14,257.16,7809.0,244.4751,244.6938,244.4751,244.4941,7809.0
2019-08-16 15:10:00,257.24,257.35,256.98,257.24,7505.0,244.5702,244.6748,244.323,244.5702,7505.0
2019-08-16 15:15:00,257.24,257.29,257.16,257.2,6855.0,244.5702,244.6177,244.4941,244.5322,6855.0
2019-08-16 15:20:00,257.21,257.27,256.82,256.87,8953.0,244.5417,244.5987,244.1709,244.2184,8953.0
2019-08-16 15:25:00,256.79,256.99,256.74,256.96,10472.0,244.1424,244.3325,244.0948,244.304,10472.0
2019-08-16 15:30:00,256.94,256.99,256.65,256.65,17531.0,244.285,244.3325,244.0093,244.0093,17531.0
2019-08-16 15:35:00,256.71,256.76,256.56,256.74,15709.0,244.0663,244.1138,243.9237,244.0948,15709.0
2019-08-16 15:40:00,256.73,257.14,256.71,257.0,20043.0,244.0853,244.4751,244.0663,244.342,20043.0
2019-08-16 15:45:00,256.98,257.03,256.84,256.84,20636.0,244.323,244.3705,244.1899,244.1899,20636.0
2019-08-16 15:50:00,256.89,257.21,256.65,257.05,40965.0,244.2374,244.5417,244.0093,244.3896,40965.0
2019-08-16 15:55:00,257.1,257.36,256.47,256.69,121767.0,244.4371,244.6843,243.8381,244.0473,121767.0
2019-08-19 09:30:00,259.37,260.35,259.0,260.0,28920.0,246.5953,247.527,246.2435,247.1943,28920.0
2019-08-19 09:35:00,260.32,260.5,259.26,259.26,16350.0,247.4985,247.6696,246.4907,246.4907,16350.0
2019-08-19 09:40:00,259.51,259.56,259.0,259.49,24049.0,246.7284,246.7759,246.2435,246.7094,24049.0
2019-08-19 09:45:00,259.73,259.73,258.36,258.67,23662.0,246.9376,246.9376,245.635,245.9298,23662.0
2019-08-19 09:50:00,259.09,259.68,258.97,259.19,16009.0,246.3291,246.89,246.215,246.4242,16009.0
2019-08-19 09:55:00,259.19,259.57,258.82,259.57,12923.0,246.4242,246.7854,246.0724,246.7854,12923.0
2019-08-19 10:00:00,259.49,260.65,259.43,260.65,27864.0,246.7094,247.8122,246.6523,247.8122,27864.0
2019-08-19 10:05:00,260.6,260.7,259.69,259.86,8007.0,247.7647,247.8598,246.8995,247.0612,8007.0
2019-08-19 10:10:00,259.99,260.26,259.82,260.24,6823.0,247.1848,247.4415,247.0231,247.4224,6823.0
2019-08-19 10:15:00,260.26,261.04,260.2,261.01,5747.0,247.4415,248.183,247.3844,248.1545,5747.0
2019-08-19 10:20:00,260.85,260.89,260.52,260.8,5851.0,248.0024,248.0404,247.6886,247.9549,5851.0
2019-08-19 10:25:00,260.72,261.09,260.59,260.81,7404.0,247.8788,248.2306,247.7552,247.9644,7404.0
2019-08-19 10:30:00,260.66,260.66,260.25,260.45,4100.0,247.8218,247.8218,247.4319,247.6221,4100.0
2019-08-19 10:35:00,260.43,260.62,259.95,259.95,9059.0,247.6031,247.7837,247.1467,247.1467,9059.0
2019-08-19 10:40:00,259.95,260.75,259.95,260.75,8744.0,247.1467,247.9073,247.1467,247.9073,8744.0
2019-08-19 10:45:00,260.67,260.77,260.31,260.37,9617.0,247.8313,247.9263,247.489,247.546,9617.0
2019-08-19 10:50:00,260.36,260.54,260.17,260.5,7515.0,247.5365,247.7077,247.3559,247.6696,7515.0
2019-08-19 10:55:00,260.52,260.63,260.24,260.24,6310.0,247.6886,247.7932,247.4224,247.4224,6310.0
2019-08-19 11:00:00,260.23,260.3,260.0,260.06,7478.0,247.4129,247.4795,247.1943,247.2513,7478.0
2019-08-19 11:05:00,260.0,260.7,259.95,260.66,26019.0,247.1943,247.8598,247.1467,247.8218,26019.0
2019-08-19 11:10:00,260.73,260.75,260.56,260.61,7974.0,247.8883,247.9073,247.7267,247.7742,7974.0
2019-08-19 11:15:00,260.55,260.75,260.41,260.53,5518.0,247.7172,247.9073,247.5841,247.6982,5518.0
2019-08-19 11:20:00,260.55,260.86,260.41,260.86,5339.0,247.7172,248.0119,247.5841,248.0119,5339.0
2019-08-19 11:25:00,260.87,261.22,260.87,261.13,4596.0,248.0214,248.3542,248.0214,248.2686,4596.0
2019-08-19 11:30:00,261.2,261.48,261.12,261.35,7527.0,248.3352,248.6014,248.2591,248.4778,7527.0
2019-08-19 11:35:00,261.29,261.29,260.79,260.96,9191.0,248.4207,248.4207,247.9453,248.107,9191.0
2019-08-19 11:40:00,261.0,261.0,260.77,260.84,14057.0,248.145,248.145,247.9263,247.9929,14057.0
2019-08-19 11:45:00,260.97,260.97,260.47,260.76,22176.0,248.1165,248.1165,247.6411,247.9168,22176.0
2019-08-19 11:50:00,260.66,261.17,260.65,261.08,4099.0,247.8218,248.3066,247.8122,248.2211,4099.0
2019-08-19 11:55:00,261.05,261.05,260.81,260.86,3583.0,248.1925,248.1925,247.9644,248.0119,3583.0
2019-08-19 12:00:00,260.85,260.85,260.63,260.75,2400.0,248.0024,248.0024,247.7932,247.9073,2400.0
2019-08-19 12:05:00,260.73,260.98,260.73,260.9,8516.0,247.8883,248.126,247.8883,248.0499,8516.0
2019-08-19 12:10:00,260.83,261.07,260.8,261.07,3434.0,247.9834,248.2116,247.9549,248.2116,3434.0
2019-08-19 12:15:00,261.01,261.27,261.01,261.26,4351.0,248.1545,248.4017,248.1545,248.3922,4351.0
2019-08-19 12:20:00,261.22,261.31,261.03,261.03,4103.0,248.3542,248.4397,248.1735,248.1735,4103.0
2019-08-19 12:25:00,261.06,261.12,261.03,261.11,2695.0,248.2021,248.2591,248.1735,248.2496,2695.0
2019-08-19 12:30:00,261.07,261.07,260.8,260.96,4200.0,248.2116,248.2116,247.9549,248.107,4200.0
2019-08-19 12:35:00,260.98,261.01,260.76,260.76,4386.0,248.126,248.1545,247.9168,247.9168,4386.0
2019-08-19 12:40:00,260.8,260.94,260.75,260.9,2925.0,247.9549,248.088,247.9073,248.0499,2925.0
2019-08-19 12:45:00,260.87,261.22,260.86,260.99,4429.0,248.0214,248.3542,248.0119,248.1355,4429.0
2019-08-19 12:50:00,260.96,261.02,260.86,260.86,3340.0,248.107,248.164,248.0119,248.0119,3340.0
2019-08-19 12:55:00,260.94,260.94,260.77,260.78,3746.0,248.088,248.088,247.9263,247.9358,3746.0
2019-08-19 13:00:00,260.79,260.96,260.79,260.94,2603.0,247.9453,248.107,247.9453,248.088,2603.0
2019-08-19 13:05:00,260.98,261.0,260.85,260.9,4978.0,248.126,248.145,248.0024,248.0499,4978.0
2019-08-19 13:10:00,260.9,261.08,260.9,260.96,3741.0,248.0499,248.2211,248.0499,248.107,3741.0
2019-08-19 13:15:00,260.94,261.07,260.81,261.0,6300.0,248.088,248.2116,247.9644,248.145,6300.0
2019-08-19 13:20:00,261.08,261.31,260.89,260.98,7944.0,248.2211,248.4397,248.0404,248.126,7944.0
2019-08-19 13:25:00,261.05,261.05,260.82,260.98,3102.0,248.1925,248.1925,247.9739,248.126,3102.0
2019-08-19 13:30:00,261.09,261.09,260.71,260.75,5301.0,248.2306,248.2306,247.8693,247.9073,5301.0
2019-08-19 13:35:00,260.8,260.98,260.62,260.62,4300.0,247.9549,248.126,247.7837,247.7837,4300.0
2019-08-19 13:40:00,260.67,260.74,260.52,260.62,2587.0,247.8313,247.8978,247.6886,247.7837,2587.0
2019-08-19 13:45:00,260.6,260.76,260.59,260.76,2688.0,247.7647,247.9168,247.7552,247.9168,2688.0
2019-08-19 13:50:00,260.83,260.85,260.71,260.71,8171.0,247.9834,248.0024,247.8693,247.8693,8171.0
2019-08-19 13:55:00,260.69,260.82,260.59,260.64,2575.0,247.8503,247.9739,247.7552,247.8027,2575.0
2019-08-19 14:00:00,260.63,260.8,260.62,260.8,3612.0,247.7932,247.9549,247.7837,247.9549,3612.0
2019-08-19 14:05:00,260.85,260.96,260.85,260.94,2455.0,248.0024,248.107,248.0024,248.088,2455.0
2019-08-19 14:10:00,260.91,260.91,260.63,260.82,6775.0,248.0594,248.0594,247.7932,247.9739,6775.0
2019-08-19 14:15:00,260.9,260.9,260.78,260.78,897.0,248.0499,248.0499,247.9358,247.9358,897.0
2019-08-19 14:20:00,260.83,260.88,260.67,260.72,2829.0,247.9834,248.0309,247.8313,247.8788,2829.0
2019-08-19 14:25:00,260.69,260.9,260.69,260.9,2718.0,247.8503,248.0499,247.8503,248.0499,2718.0
2019-08-19 14:30:00,260.89,260.96,260.78,260.95,1499.0,248.0404,248.107,247.9358,248.0975,1499.0
2019-08-19 14:35:00,261.1,261.23,261.05,261.2,2453.0,248.2401,248.3637,248.1925,248.3352,2453.0
2019-08-19 14:40:00,261.2,261.34,261.14,261.23,7437.0,248.3352,248.4683,248.2781,248.3637,7437.0
2019-08-19 14:45:00,261.16,261.16,261.08,261.12,1020.0,248.2971,248.2971,248.2211,248.2591,1020.0
2019-08-19 14:50:00,261.14,261.44,261.09,261.12,6917.0,248.2781,248.5633,248.2306,248.2591,6917.0
2019-08-19 14:55:00,261.03,261.14,260.97,260.97,9347.0,248.1735,248.2781,248.1165,248.1165,9347.0
2019-08-19 15:00:00,260.93,261.04,260.74,260.77,3562.0,248.0785,248.183,247.8978,247.9263,3562.0
2019-08-19 15:05:00,260.75,260.78,260.61,260.62,4724.0,247.9073,247.9358,247.7742,247.7837,4724.0
2019-08-19 15:10:00,260.6,260.61,260.48,260.58,6676.0,247.7647,247.7742,247.6506,247.7457,6676.0
2019-08-19 15:15:00,260.57,260.63,260.4,260.63,11385.0,247.7362,247.7932,247.5746,247.7932,11385.0
2019-08-19 15:20:00,260.65,260.74,260.56,260.74,10762.0,247.8122,247.8978,247.7267,247.8978,10762.0
2019-08-19 15:25:00,260.82,260.86,260.66,260.85,4471.0,247.9739,248.0119,247.8218,248.0024,4471.0
2019-08-19 15:30:00,260.84,261.31,260.78,261.31,28931.0,247.9929,248.4397,247.9358,248.4397,28931.0
2019-08-19 15:35:00,261.33,261.61,261.33,261.47,17384.0,248.4588,248.725,248.4588,248.5919,17384.0
2019-08-19 15:40:00,261.41,261.51,261.3,261.37,12209.0,248.5348,248.6299,248.4302,248.4968,12209.0
2019-08-19 15:45:00,261.37,261.52,261.29,261.4,11659.0,248.4968,248.6394,248.4207,248.5253,11659.0
2019-08-19 15:50:00,261.44,261.44,261.11,261.13,24988.0,248.5633,248.5633,248.2496,248.2686,24988.0
2019-08-19 15:55:00,261.21,261.29,260.54,260.67,53156.0,248.3447,248.4207,247.7077,247.8313,53156.0
2019-08-20 09:30:00,260.65,260.67,259.0,259.72,13528.0,247.8122,247.8313,246.2435,246.928,13528.0
2019-08-20 09:35:00,259.61,260.51,259.5,260.45,13784.0,246.8235,247.6791,246.7189,247.6221,13784.0
2019-08-20 09:40:00,260.4,260.62,259.26,260.04,21745.0,247.5746,247.7837,246.4907,247.2323,21745.0
2019-08-20 09:45:00,259.9,260.12,259.43,259.45,11256.0,247.0992,247.3083,246.6523,246.6713,11256.0
2019-08-20 09:50:00,259.41,260.15,259.41,260.0,14843.0,246.6333,247.3369,246.6333,247.1943,14843.0
2019-08-20 09:55:00,260.05,260.17,259.51,259.55,15950.0,247.2418,247.3559,246.7284,246.7664,15950.0
2019-08-20 10:00:00,259.5,259.77,259.15,259.53,3400.0,246.7189,246.9756,246.3861,246.7474,3400.0
2019-08-20 10:05:00,259.6,260.62,259.6,260.34,22137.0,246.814,247.7837,246.814,247.5175,22137.0
2019-08-20 10:10:00,260.33,260.93,260.17,260.87,9325.0,247.508,248.0785,247.3559,248.0214,9325.0
2019-08-20 10:15:00,261.01,261.06,260.68,260.99,2850.0,248.1545,248.2021,247.8408,248.1355,2850.0
2019-08-20 10:20:00,260.99,261.33,260.99,261.07,3212.0,248.1355,248.4588,248.1355,248.2116,3212.0
2019-08-20 10:25:00,261.08,261.58,261.01,261.58,1670.0,248.2211,248.6964,248.1545,248.6964,1670.0
2019-08-20 10:30:00,261.4,261.51,261.15,261.2,5813.0,248.5253,248.6299,248.2876,248.3352,5813.0
2019-08-20 10:35:00,261.44,261.57,261.28,261.29,1900.0,248.5633,248.6869,248.4112,248.4207,1900.0
2019-08-20 10:40:00,261.32,261.76,261.26,261.71,3508.0,248.4492,248.8676,248.3922,248.82,3508.0
2019-08-20 10:45:00,261.61,261.61,261.3,261.38,4282.0,248.725,248.725,248.4302,248.5063,4282.0
2019-08-20 10:50:00,261.39,261.74,261.38,261.72,1500.0,248.5158,248.8486,248.5063,248.8295,1500.0
2019-08-20 10:55:00,261.77,262.1,261.7,262.1,2444.0,248.8771,249.1908,248.8105,249.1908,2444.0
2019-08-20 11:00:00,262.04,262.38,261.96,262.25,4006.0,249.1338,249.457,249.0577,249.3334,4006.0
2019-08-20 11:05:00,262.38,262.78,262.24,262.78,8682.0,249.457,249.8373,249.3239,249.8373,8682.0
2019-08-20 11:10:00,262.94,263.17,262.65,262.79,11860.0,249.9895,250.2081,249.7137,249.8468,11860.0
2019-08-20 11:15:00,262.97,262.97,262.62,262.62,5060.0,250.018,250.018,249.6852,249.6852,5060.0
2019-08-20 11:20:00,262.63,262.69,262.37,262.49,6758.0,249.6947,249.7518,249.4475,249.5616,6758.0
2019-08-20 11:25:00,262.42,262.82,262.42,262.43,5289.0,249.4951,249.8754,249.4951,249.5046,5289.0
2019-08-20 11:30:00,262.44,262.58,262.32,262.58,4464.0,249.5141,249.6472,249.4,249.6472,4464.0
2019-08-20 11:35:00,262.54,262.58,262.3,262.4,4300.0,249.6092,249.6472,249.381,249.4761,4300.0
2019-08-20 11:40:00,262.34,262.43,261.78,261.88,6416.0,249.419,249.5046,248.8866,248.9817,6416.0
2019-08-20 11:45:00,261.84,261.84,261.71,261.78,1800.0,248.9436,248.9436,248.82,248.8866,1800.0
2019-08-20 11:50:00,261.81,261.81,261.58,261.65,4986.0,248.9151,248.9151,248.6964,248.763,4986.0
2019-08-20 11:55:00,261.64,261.92,261.6,261.73,2000.0,248.7535,249.0197,248.7155,248.8391,2000.0
2019-08-20 12:00:00,261.71,261.79,261.63,261.63,801.0,248.82,248.8961,248.744,248.744,801.0
2019-08-20 12:05:00,261.73,261.98,261.58,261.78,13176.0,248.8391,249.0767,248.6964,248.8866,13176.0
2019-08-20 12:10:00,261.83,261.89,261.7,261.7,1349.0,248.9341,248.9912,248.8105,248.8105,1349.0
2019-08-20 12:15:00,261.82,261.99,261.65,261.99,4100.0,248.9246,249.0862,248.763,249.0862,4100.0
2019-08-20 12:20:00,261.99,262.1,261.81,261.87,4032.0,249.0862,249.1908,248.9151,248.9722,4032.0
2019-08-20 12:25:00,261.87,261.87,261.63,261.75,3048.0,248.9722,248.9722,248.744,248.8581,3048.0
2019-08-20 12:30:00,261.69,261.97,261.66,261.73,3110.0,248.801,249.0672,248.7725,248.8391,3110.0
2019-08-20 12:35:00,261.69,261.92,261.42,261.48,10476.0,248.801,249.0197,248.5443,248.6014,10476.0
2019-08-20 12:40:00,261.53,261.67,261.47,261.63,1792.0,248.6489,248.782,248.5919,248.744,1792.0
2019-08-20 12:45:00,261.57,261.65,261.45,261.45,3358.0,248.6869,248.763,248.5728,248.5728,3358.0
2019-08-20 12:50:00,261.56,261.69,261.4,261.54,2200.0,248.6774,248.801,248.5253,248.6584,2200.0
2019-08-20 12:55:00,261.6,261.64,261.51,261.57,1731.0,248.7155,248.7535,248.6299,248.6869,1731.0
2019-08-20 13:00:00,261.58,261.67,261.5,261.67,2100.0,248.6964,248.782,248.6204,248.782,2100.0
2019-08-20 13:05:00,261.65,261.78,261.63,261.78,2400.0,248.763,248.8866,248.744,248.8866,2400.0
2019-08-20 13:10:00,261.93,262.03,261.88,261.97,2485.0,249.0292,249.1243,248.9817,249.0672,2485.0
2019-08-20 13:15:00,262.07,262.07,261.66,261.74,3355.0,249.1623,249.1623,248.7725,248.8486,3355.0
2019-08-20 13:20:00,261.74,261.88,261.58,261.58,2400.0,248.8486,248.9817,248.6964,248.6964,2400.0
2019-08-20 13:25:00,261.61,261.76,261.42,261.69,3800.0,248.725,248.8676,248.5443,248.801,3800.0
2019-08-20 13:30:00,261.64,261.69,261.32,261.32,4600.0,248.7535,248.801,248.4492,248.4492,4600.0
2019-08-20 13:35:00,261.19,261.25,260.96,261.25,3700.0,248.3256,248.3827,248.107,248.3827,3700.0
2019-08-20 13:40:00,261.21,261.54,261.21,261.46,5900.0,248.3447,248.6584,248.3447,248.5823,5900.0
2019-08-20 13:45:00,261.34,261.34,260.95,260.95,1631.0,248.4683,248.4683,248.0975,248.0975,1631.0
2019-08-20 13:50:00,260.93,261.23,260.92,261.23,2641.0,248.0785,248.3637,248.0689,248.3637,2641.0
2019-08-20 13:55:00,261.07,261.22,261.07,261.17,3009.0,248.2116,248.3542,248.2116,248.3066,3009.0
2019-08-20 14:00:00,261.15,261.33,261.01,261.24,19230.0,248.2876,248.4588,248.1545,248.3732,19230.0
2019-08-20 14:05:00,261.21,261.48,261.12,261.25,10817.0,248.3447,248.6014,248.2591,248.3827,10817.0
2019-08-20 14:10:00,261.26,261.49,261.24,261.3,1300.0,248.3922,248.6109,248.3732,248.4302,1300.0
2019-08-20 14:15:00,261.32,261.59,261.2,261.47,5244.0,248.4492,248.7059,248.3352,248.5919,5244.0
2019-08-20 14:20:00,261.4,261.75,261.15,261.75,7330.0,248.5253,248.8581,248.2876,248.8581,7330.0
2019-08-20 14:25:00,261.61,261.73,261.61,261.69,1900.0,248.725,248.8391,248.725,248.801,1900.0
2019-08-20 14:30:00,261.6,261.88,261.6,261.66,2455.0,248.7155,248.9817,248.7155,248.7725,2455.0
2019-08-20 14:35:00,261.78,261.9,261.66,261.66,4186.0,248.8866,249.0007,248.7725,248.7725,4186.0
2019-08-20 14:40:00,261.48,261.48,261.16,261.32,7366.0,248.6014,248.6014,248.2971,248.4492,7366.0
2019-08-20 14:45:00,261.33,261.56,261.33,261.47,2790.0,248.4588,248.6774,248.4588,248.5919,2790.0
2019-08-20 14:50:00,261.47,261.85,261.39,261.8,6763.0,248.5919,248.9531,248.5158,248.9056,6763.0
2019-08-20 14:55:00,261.88,262.15,261.78,262.07,11287.0,248.9817,249.2384,248.8866,249.1623,11287.0
2019-08-20 15:00:00,262.01,262.01,261.64,261.72,13032.0,249.1053,249.1053,248.7535,248.8295,13032.0
2019-08-20 15:05:00,261.81,261.91,261.7,261.7,5359.0,248.9151,249.0102,248.8105,248.8105,5359.0
2019-08-20 15:10:00,261.76,261.77,261.53,261.66,8776.0,248.8676,248.8771,248.6489,248.7725,8776.0
2019-08-20 15:15:00,261.64,261.77,261.46,261.71,7120.0,248.7535,248.8771,248.5823,248.82,7120.0
2019-08-20 15:20:00,261.77,262.05,261.75,262.05,6434.0,248.8771,249.1433,248.8581,249.1433,6434.0
2019-08-20 15:25:00,261.94,262.18,261.77,262.18,8668.0,249.0387,249.2669,248.8771,249.2669,8668.0
2019-08-20 15:30:00,262.11,262.15,261.96,262.12,13025.0,249.2003,249.2384,249.0577,249.2098,13025.0
2019-08-20 15:35:00,262.0,262.03,261.75,261.94,6638.0,249.0958,249.1243,248.8581,249.0387,6638.0
2019-08-20 15:40:00,261.95,262.15,261.89,262.09,15818.0,249.0482,249.2384,248.9912,249.1813,15818.0
2019-08-20 15:45:00,262.12,262.4,261.98,262.25,20975.0,249.2098,249.4761,249.0767,249.3334,20975.0
2019-08-20 15:50:00,262.14,262.21,261.57,261.64,39799.0,249.2289,249.2954,248.6869,248.7535,39799.0
2019-08-20 15:55:00,261.64,261.95,261.23,261.52,98589.0,248.7535,249.0482,248.3637,248.6394,98589.0
2019-08-21 09:30:00,262.62,264.27,262.26,264.06,30614.0,249.6852,251.2539,249.3429,251.0543,30614.0
2019-08-21 09:35:00,263.9,264.34,263.33,264.07,8829.0,250.9022,251.3205,250.3602,251.0638,8829.0
2019-08-21 09:40:00,263.85,264.8,263.85,264.74,6939.0,250.8546,251.7578,250.8546,251.7008,6939.0
2019-08-21 09:45:00,264.59,264.71,264.17,264.49,4601.0,251.5582,251.6723,251.1589,251.4631,4601.0
2019-08-21 09:50:00,264.62,265.38,264.62,265.0,6596.0,251.5867,252.3093,251.5867,251.948,6596.0
2019-08-21 09:55:00,264.92,265.06,264.72,264.96,10400.0,251.8719,252.005,251.6818,251.91,10400.0
2019-08-21 10:00:00,264.95,265.11,264.47,264.8,19513.0,251.9005,252.0526,251.4441,251.7578,19513.0
2019-08-21 10:05:00,264.76,265.17,264.49,264.81,7761.0,251.7198,252.1096,251.4631,251.7674,7761.0
2019-08-21 10:10:00,264.82,264.83,264.22,264.6,9589.0,251.7769,251.7864,251.2064,251.5677,9589.0
2019-08-21 10:15:00,264.68,265.05,264.41,265.03,6007.0,251.6438,251.9955,251.3871,251.9765,6007.0
2019-08-21 10:20:00,265.03,265.12,264.8,264.85,16366.0,251.9765,252.0621,251.7578,251.8054,16366.0
2019-08-21 10:25:00,264.88,264.97,264.59,264.92,10800.0,251.8339,251.9195,251.5582,251.8719,10800.0
2019-08-21 10:30:00,264.77,265.14,264.52,264.96,3801.0,251.7293,252.0811,251.4916,251.91,3801.0
2019-08-21 10:35:00,264.9,265.08,264.64,264.69,14099.0,251.8529,252.0241,251.6057,251.6533,14099.0
2019-08-21 10:40:00,264.84,265.14,264.78,264.94,9300.0,251.7959,252.0811,251.7388,251.8909,9300.0
2019-08-21 10:45:00,264.88,265.05,264.73,264.93,4612.0,251.8339,251.9955,251.6913,251.8814,4612.0
2019-08-21 10:50:00,264.94,264.98,264.8,264.89,2857.0,251.8909,251.929,251.7578,251.8434,2857.0
2019-08-21 10:55:00,264.87,264.88,264.55,264.57,6032.0,251.8244,251.8339,251.5202,251.5392,6032.0
2019-08-21 11:00:00,264.51,264.55,264.31,264.44,6715.0,251.4821,251.5202,251.292,251.4156,6715.0
2019-08-21 11:05:00,264.49,264.98,264.49,264.98,8060.0,251.4631,251.929,251.4631,251.929,8060.0
2019-08-21 11:10:00,264.98,265.15,264.88,265.05,16672.0,251.929,252.0906,251.8339,251.9955,16672.0
2019-08-21 11:15:00,265.06,265.08,264.92,264.93,4859.0,252.005,252.0241,251.8719,251.8814,4859.0
2019-08-21 11:20:00,264.98,265.11,264.82,265.11,4596.0,251.929,252.0526,251.7769,252.0526,4596.0
2019-08-21 11:25:00,265.05,265.1,264.9,265.03,6730.0,251.9955,252.0431,251.8529,251.9765,6730.0
2019-08-21 11:30:00,264.98,265.09,264.95,265.01,5148.0,251.929,252.0336,251.9005,251.9575,5148.0
2019-08-21 11:35:00,265.07,265.28,265.05,265.15,12800.0,252.0145,252.2142,251.9955,252.0906,12800.0
2019-08-21 11:40:00,265.2,265.27,264.86,264.87,14900.0,252.1381,252.2047,251.8149,251.8244,14900.0
2019-08-21 11:45:00,264.95,264.95,264.68,264.68,1800.0,251.9005,251.9005,251.6438,251.6438,1800.0
2019-08-21 11:50:00,264.69,264.76,264.54,264.71,7365.0,251.6533,251.7198,251.5107,251.6723,7365.0
2019-08-21 11:55:00,264.79,265.22,264.76,265.07,22339.0,251.7483,252.1572,251.7198,252.0145,22339.0
2019-08-21 12:00:00,265.11,265.42,265.1,265.35,8025.0,252.0526,252.3473,252.0431,252.2808,8025.0
2019-08-21 12:05:00,265.36,265.63,265.35,265.56,6152.0,252.2903,252.547,252.2808,252.4804,6152.0
2019-08-21 12:10:00,265.6,265.63,265.35,265.35,6215.0,252.5184,252.547,252.2808,252.2808,6215.0
2019-08-21 12:15:00,265.35,265.49,264.91,264.92,4800.0,252.2808,252.4139,251.8624,251.8719,4800.0
2019-08-21 12:20:00,264.96,264.96,264.77,264.8,3720.0,251.91,251.91,251.7293,251.7578,3720.0
2019-08-21 12:25:00,264.82,265.11,264.82,265.05,14150.0,251.7769,252.0526,251.7769,251.9955,14150.0
2019-08-21 12:30:00,265.04,265.16,265.0,265.1,7550.0,251.986,252.1001,251.948,252.0431,7550.0
2019-08-21 12:35:00,265.1,265.1,264.8,264.95,5000.0,252.0431,252.0431,251.7578,251.9005,5000.0
2019-08-21 12:40:00,264.82,264.85,264.47,264.84,4860.0,251.7769,251.8054,251.4441,251.7959,4860.0
2019-08-21 12:45:00,264.73,264.95,264.68,264.75,4496.0,251.6913,251.9005,251.6438,251.7103,4496.0
2019-08-21 12:50:00,264.82,265.08,264.82,264.97,4820.0,251.7769,252.0241,251.7769,251.9195,4820.0
2019-08-21 12:55:00,264.94,265.19,264.92,265.03,6768.0,251.8909,252.1286,251.8719,251.9765,6768.0
2019-08-21 13:00:00,265.02,265.02,264.88,264.94,6865.0,251.967,251.967,251.8339,251.8909,6865.0
2019-08-21 13:05:00,264.88,265.01,264.78,264.79,8680.0,251.8339,251.9575,251.7388,251.7483,8680.0
2019-08-21 13:10:00,264.68,264.75,264.53,264.66,4877.0,251.6438,251.7103,251.5011,251.6247,4877.0
2019-08-21 13:15:00,264.69,264.69,264.43,264.46,6977.0,251.6533,251.6533,251.4061,251.4346,6977.0
2019-08-21 13:20:00,264.47,264.77,264.47,264.58,13387.0,251.4441,251.7293,251.4441,251.5487,13387.0
2019-08-21 13:25:00,264.58,264.63,264.49,264.51,5931.0,251.5487,251.5962,251.4631,251.4821,5931.0
2019-08-21 13:30:00,264.51,264.69,264.24,264.31,9369.0,251.4821,251.6533,251.2254,251.292,9369.0
2019-08-21 13:35:00,264.29,264.5,264.25,264.44,9610.0,251.273,251.4726,251.2349,251.4156,9610.0
2019-08-21 13:40:00,264.45,264.66,264.34,264.35,17669.0,251.4251,251.6247,251.3205,251.33,17669.0
2019-08-21 13:45:00,264.34,264.39,264.19,264.24,8558.0,251.3205,251.368,251.1779,251.2254,8558.0
2019-08-21 13:50:00,264.21,264.3,264.13,264.22,5820.0,251.1969,251.2825,251.1208,251.2064,5820.0
2019-08-21 13:55:00,264.25,264.48,264.25,264.48,5715.0,251.2349,251.4536,251.2349,251.4536,5715.0
2019-08-21 14:00:00,264.44,265.21,264.01,264.97,31837.0,251.4156,252.1477,251.0068,251.9195,31837.0
2019-08-21 14:05:00,264.93,265.01,264.6,264.67,9125.0,251.8814,251.9575,251.5677,251.6342,9125.0
2019-08-21 14:10:00,264.66,264.66,264.28,264.37,9100.0,251.6247,251.6247,251.2635,251.349,9100.0
2019-08-21 14:15:00,264.38,264.68,264.37,264.61,3795.0,251.3585,251.6438,251.349,251.5772,3795.0
2019-08-21 14:20:00,264.57,264.58,264.15,264.16,10550.0,251.5392,251.5487,251.1399,251.1494,10550.0
2019-08-21 14:25:00,264.23,264.62,264.22,264.49,4432.0,251.2159,251.5867,251.2064,251.4631,4432.0
2019-08-21 14:30:00,264.48,264.57,264.22,264.25,5203.0,251.4536,251.5392,251.2064,251.2349,5203.0
2019-08-21 14:35:00,264.29,264.3,263.81,263.91,9234.0,251.273,251.2825,250.8166,250.9117,9234.0
2019-08-21 14:40:00,263.95,264.02,263.77,263.99,11224.0,250.9497,251.0163,250.7786,250.9877,11224.0
2019-08-21 14:45:00,263.96,263.99,263.73,263.78,11965.0,250.9592,250.9877,250.7405,250.7881,11965.0
2019-08-21 14:50:00,263.78,263.8,263.62,263.74,5996.0,250.7881,250.8071,250.636,250.7501,5996.0
2019-08-21 14:55:00,263.72,264.03,263.72,264.03,5423.0,250.731,251.0258,250.731,251.0258,5423.0
2019-08-21 15:00:00,264.02,264.47,264.01,264.24,8977.0,251.0163,251.4441,251.0068,251.2254,8977.0
2019-08-21 15:05:00,264.21,264.22,263.98,264.13,10247.0,251.1969,251.2064,250.9782,251.1208,10247.0
2019-08-21 15:10:00,264.16,264.35,264.15,264.29,5073.0,251.1494,251.33,251.1399,251.273,5073.0
2019-08-21 15:15:00,264.33,264.54,264.33,264.54,11065.0,251.311,251.5107,251.311,251.5107,11065.0
2019-08-21 15:20:00,264.63,264.64,264.45,264.53,6754.0,251.5962,251.6057,251.4251,251.5011,6754.0
2019-08-21 15:25:00,264.51,264.85,264.49,264.71,7386.0,251.4821,251.8054,251.4631,251.6723,7386.0
2019-08-21 15:30:00,264.71,264.99,264.68,264.81,7903.0,251.6723,251.9385,251.6438,251.7674,7903.0
2019-08-21 15:35:00,264.85,264.95,264.67,264.83,13522.0,251.8054,251.9005,251.6342,251.7864,13522.0
2019-08-21 15:40:00,264.82,264.92,264.63,264.79,16507.0,251.7769,251.8719,251.5962,251.7483,16507.0
2019-08-21 15:45:00,264.78,264.89,264.67,264.89,9726.0,251.7388,251.8434,251.6342,251.8434,9726.0
2019-08-21 15:50:00,264.89,264.97,264.73,264.94,16334.0,251.8434,251.9195,251.6913,251.8909,16334.0
2019-08-21 15:55:00,265.05,265.08,264.51,264.62,51160.0,251.9955,252.0241,251.4821,251.5867,51160.0
2019-08-22 09:30:00,265.32,266.22,264.7,265.4,22216.0,252.2522,253.1079,251.6628,252.3283,22216.0
2019-08-22 09:35:00,265.3,265.32,264.75,265.23,6212.0,252.2332,252.2522,251.7103,252.1667,6212.0
2019-08-22 09:40:00,265.28,265.4,264.53,264.61,23348.0,252.2142,252.3283,251.5011,251.5772,23348.0
2019-08-22 09:45:00,264.62,264.7,263.69,263.71,5957.0,251.5867,251.6628,250.7025,250.7215,5957.0
2019-08-22 09:50:00,263.78,264.3,262.94,262.94,8830.0,250.7881,251.2825,249.9895,249.9895,8830.0
2019-08-22 09:55:00,262.8,263.64,262.8,263.43,12546.0,249.8564,250.655,249.8564,250.4553,12546.0
2019-08-22 10:00:00,263.69,264.13,263.57,264.13,6826.0,250.7025,251.1208,250.5884,251.1208,6826.0
2019-08-22 10:05:00,263.92,263.98,263.41,263.84,3200.0,250.9212,250.9782,250.4363,250.8451,3200.0
2019-08-22 10:10:00,263.92,263.92,263.43,263.62,5000.0,250.9212,250.9212,250.4553,250.636,5000.0
2019-08-22 10:15:00,263.49,263.54,263.19,263.25,3396.0,250.5124,250.5599,250.2271,250.2842,3396.0
2019-08-22 10:20:00,263.14,263.18,262.79,263.12,7565.0,250.1796,250.2176,249.8468,250.1606,7565.0
2019-08-22 10:25:00,263.04,263.13,262.8,262.9,3892.0,250.0845,250.1701,249.8564,249.9514,3892.0
2019-08-22 10:30:00,262.81,262.86,261.96,262.02,5229.0,249.8659,249.9134,249.0577,249.1148,5229.0
2019-08-22 10:35:00,262.08,262.15,261.58,261.96,5949.0,249.1718,249.2384,248.6964,249.0577,5949.0
2019-08-22 10:40:00,262.0,262.3,261.57,261.73,7560.0,249.0958,249.381,248.6869,248.8391,7560.0
2019-08-22 10:45:00,261.63,261.8,261.13,261.5,7557.0,248.744,248.9056,248.2686,248.6204,7557.0
2019-08-22 10:50:00,261.47,261.65,261.0,261.0,8630.0,248.5919,248.763,248.145,248.145,8630.0
2019-08-22 10:55:00,261.25,261.38,260.87,261.12,8250.0,248.3827,248.5063,248.0214,248.2591,8250.0
2019-08-22 11:00:00,261.28,261.59,261.08,261.59,12581.0,248.4112,248.7059,248.2211,248.7059,12581.0
2019-08-22 11:05:00,261.74,262.34,261.66,262.08,5500.0,248.8486,249.419,248.7725,249.1718,5500.0
2019-08-22 11:10:00,262.06,262.31,262.0,262.0,2100.0,249.1528,249.3905,249.0958,249.0958,2100.0
2019-08-22 11:15:00,261.95,262.38,261.95,262.08,14525.0,249.0482,249.457,249.0482,249.1718,14525.0
2019-08-22 11:20:00,262.06,262.36,262.04,262.24,3806.0,249.1528,249.438,249.1338,249.3239,3806.0
2019-08-22 11:25:00,262.26,262.29,261.77,261.85,5469.0,249.3429,249.3715,248.8771,248.9531,5469.0
2019-08-22 11:30:00,261.81,262.04,261.81,261.9,10250.0,248.9151,249.1338,248.9151,249.0007,10250.0
2019-08-22 11:35:00,262.04,262.11,261.76,261.95,15933.0,249.1338,249.2003,248.8676,249.0482,15933.0
2019-08-22 11:40:00,261.98,262.11,261.89,261.98,3896.0,249.0767,249.2003,248.9912,249.0767,3896.0
2019-08-22 11:45:00,261.99,262.09,261.86,262.0,11535.0,249.0862,249.1813,248.9626,249.0958,11535.0
2019-08-22 11:50:00,261.92,262.14,261.82,262.05,14783.0,249.0197,249.2289,248.9246,249.1433,14783.0
2019-08-22 11:55:00,262.05,262.05,261.8,261.88,7364.0,249.1433,249.1433,248.9056,248.9817,7364.0
2019-08-22 12:00:00,261.87,262.24,261.76,262.17,5212.0,248.9722,249.3239,248.8676,249.2574,5212.0
2019-08-22 12:05:00,262.24,262.61,262.17,262.6,5000.0,249.3239,249.6757,249.2574,249.6662,5000.0
2019-08-22 12:10:00,262.56,262.56,262.38,262.47,10505.0,249.6282,249.6282,249.457,249.5426,10505.0
2019-08-22 12:15:00,262.39,262.53,262.26,262.41,15104.0,249.4665,249.5996,249.3429,249.4856,15104.0
2019-08-22 12:20:00,262.39,262.39,262.1,262.18,14046.0,249.4665,249.4665,249.1908,249.2669,14046.0
2019-08-22 12:25:00,262.18,262.18,262.12,262.18,1200.0,249.2669,249.2669,249.2098,249.2669,1200.0
2019-08-22 12:30:00,262.24,262.35,261.94,261.94,4763.0,249.3239,249.4285,249.0387,249.0387,4763.0
2019-08-22 12:35:00,261.94,262.04,261.82,262.0,3796.0,249.0387,249.1338,248.9246,249.0958,3796.0
2019-08-22 12:40:00,261.96,262.32,261.96,262.24,8178.0,249.0577,249.4,249.0577,249.3239,8178.0
2019-08-22 12:45:00,262.19,262.2,262.07,262.19,2075.0,249.2764,249.2859,249.1623,249.2764,2075.0
2019-08-22 12:50:00,262.24,262.32,262.22,262.3,5000.0,249.3239,249.4,249.3049,249.381,5000.0
2019-08-22 12:55:00,262.26,262.32,262.07,262.32,4425.0,249.3429,249.4,249.1623,249.4,4425.0
2019-08-22 13:00:00,262.25,262.38,262.18,262.24,6929.0,249.3334,249.457,249.2669,249.3239,6929.0
2019-08-22 13:05:00,262.25,262.47,262.17,262.23,7070.0,249.3334,249.5426,249.2574,249.3144,7070.0
2019-08-22 13:10:00,262.2,262.53,262.16,262.53,4301.0,249.2859,249.5996,249.2479,249.5996,4301.0
2019-08-22 13:15:00,262.52,262.77,262.51,262.77,3255.0,249.5901,249.8278,249.5806,249.8278,3255.0
2019-08-22 13:20:00,262.75,263.05,262.66,262.94,7076.0,249.8088,250.094,249.7232,249.9895,7076.0
2019-08-22 13:25:00,262.95,263.05,262.89,262.94,5589.0,249.999,250.094,249.9419,249.9895,5589.0
2019-08-22 13:30:00,262.89,262.89,262.62,262.7,4451.0,249.9419,249.9419,249.6852,249.7613,4451.0
2019-08-22 13:35:00,262.73,262.79,262.7,262.73,2131.0,249.7898,249.8468,249.7613,249.7898,2131.0
2019-08-22 13:40:00,262.76,262.95,262.76,262.94,5110.0,249.8183,249.999,249.8183,249.9895,5110.0
2019-08-22 13:45:00,262.92,262.96,262.87,262.92,2900.0,249.9704,250.0085,249.9229,249.9704,2900.0
2019-08-22 13:50:00,262.9,263.25,262.9,263.25,20289.0,249.9514,250.2842,249.9514,250.2842,20289.0
2019-08-22 13:55:00,263.3,263.33,263.19,263.28,3629.0,250.3317,250.3602,250.2271,250.3127,3629.0
2019-08-22 14:00:00,263.3,263.46,263.24,263.29,8127.0,250.3317,250.4838,250.2747,250.3222,8127.0
2019-08-22 14:05:00,263.33,263.33,263.01,263.04,4436.0,250.3602,250.3602,250.056,250.0845,4436.0
2019-08-22 14:10:00,263.02,263.11,262.91,263.1,2514.0,250.0655,250.1511,249.9609,250.1416,2514.0
2019-08-22 14:15:00,263.04,263.15,263.0,263.09,4814.0,250.0845,250.1891,250.0465,250.1321,4814.0
2019-08-22 14:20:00,263.01,263.01,262.52,262.61,8802.0,250.056,250.056,249.5901,249.6757,8802.0
2019-08-22 14:25:00,262.73,262.84,262.65,262.65,2865.0,249.7898,249.8944,249.7137,249.7137,2865.0
2019-08-22 14:30:00,262.55,262.65,262.49,262.5,2200.0,249.6187,249.7137,249.5616,249.5711,2200.0
2019-08-22 14:35:00,262.5,262.67,262.48,262.63,2525.0,249.5711,249.7328,249.5521,249.6947,2525.0
2019-08-22 14:40:00,262.58,262.89,262.55,262.89,3748.0,249.6472,249.9419,249.6187,249.9419,3748.0
2019-08-22 14:45:00,262.98,263.37,262.98,263.25,3900.0,250.0275,250.3983,250.0275,250.2842,3900.0
2019-08-22 14:50:00,263.3,263.71,263.3,263.5,20389.0,250.3317,250.7215,250.3317,250.5219,20389.0
2019-08-22 14:55:00,263.42,263.63,263.32,263.56,7641.0,250.4458,250.6455,250.3507,250.5789,7641.0
2019-08-22 15:00:00,263.6,263.6,263.28,263.29,4411.0,250.6169,250.6169,250.3127,250.3222,4411.0
2019-08-22 15:05:00,263.28,263.44,263.28,263.3,2500.0,250.3127,250.4648,250.3127,250.3317,2500.0
2019-08-22 15:10:00,263.36,263.49,263.14,263.38,5757.0,250.3888,250.5124,250.1796,250.4078,5757.0
2019-08-22 15:15:00,263.34,263.34,263.06,263.16,3037.0,250.3698,250.3698,250.1035,250.1986,3037.0
2019-08-22 15:20:00,263.15,263.27,263.15,263.23,3205.0,250.1891,250.3032,250.1891,250.2652,3205.0
2019-08-22 15:25:00,263.24,263.28,263.14,263.28,5126.0,250.2747,250.3127,250.1796,250.3127,5126.0
2019-08-22 15:30:00,263.3,263.51,263.3,263.4,4748.0,250.3317,250.5314,250.3317,250.4268,4748.0
2019-08-22 15:35:00,263.36,263.64,263.36,263.62,7660.0,250.3888,250.655,250.3888,250.636,7660.0
2019-08-22 15:40:00,263.55,263.72,263.53,263.69,6980.0,250.5694,250.731,250.5504,250.7025,6980.0
2019-08-22 15:45:00,263.66,263.73,263.59,263.62,12137.0,250.674,250.7405,250.6074,250.636,12137.0
2019-08-22 15:50:00,263.67,264.19,263.66,264.19,21848.0,250.6835,251.1779,250.674,251.1779,21848.0
2019-08-22 15:55:00,264.19,264.19,263.15,263.29,59234.0,251.1779,251.1779,250.1891,250.3222,59234.0
2019-08-23 09:30:00,262.01,263.19,261.1,261.88,37257.0,249.1053,250.2271,248.2401,248.9817,37257.0
2019-08-23 09:35:00,261.68,262.36,261.3,261.34,11630.0,248.7915,249.438,248.4302,248.4683,11630.0
2019-08-23 09:40:00,261.34,261.69,261.21,261.21,4529.0,248.4683,248.801,248.3447,248.3447,4529.0
2019-08-23 09:45:00,261.35,261.49,260.49,260.54,22874.0,248.4778,248.6109,247.6601,247.7077,22874.0
2019-08-23 09:50:00,260.48,261.09,260.38,261.05,4200.0,247.6506,248.2306,247.5555,248.1925,4200.0
2019-08-23 09:55:00,260.94,261.39,260.81,261.0,4699.0,248.088,248.5158,247.9644,248.145,4699.0
2019-08-23 10:00:00,260.8,261.93,260.4,261.44,13675.0,247.9549,249.0292,247.5746,248.5633,13675.0
2019-08-23 10:05:00,261.44,261.96,261.11,261.11,6352.0,248.5633,249.0577,248.2496,248.2496,6352.0
2019-08-23 10:10:00,260.92,261.53,260.39,261.53,2000.0,248.0689,248.6489,247.565,248.6489,2000.0
2019-08-23 10:15:00,261.58,261.87,261.27,261.77,19334.0,248.6964,248.9722,248.4017,248.8771,19334.0
2019-08-23 10:20:00,261.69,261.69,261.36,261.36,10549.0,248.801,248.801,248.4873,248.4873,10549.0
2019-08-23 10:25:00,261.25,261.55,260.92,261.44,10952.0,248.3827,248.6679,248.0689,248.5633,10952.0
2019-08-23 10:30:00,261.46,261.86,261.27,261.55,24051.0,248.5823,248.9626,248.4017,248.6679,24051.0
2019-08-23 10:35:00,261.73,262.17,261.72,261.97,14009.0,248.8391,249.2574,248.8295,249.0672,14009.0
2019-08-23 10:40:00,261.98,262.37,261.75,261.85,11678.0,249.0767,249.4475,248.8581,248.9531,11678.0
2019-08-23 10:45:00,261.84,261.95,261.44,261.5,17172.0,248.9436,249.0482,248.5633,248.6204,17172.0
2019-08-23 10:50:00,261.53,262.43,261.44,262.09,24324.0,248.6489,249.5046,248.5633,249.1813,24324.0
2019-08-23 10:55:00,262.17,262.25,261.41,261.41,12790.0,249.2574,249.3334,248.5348,248.5348,12790.0
2019-08-23 11:00:00,261.59,261.59,258.93,259.32,9011.0,248.7059,248.7059,246.177,246.5478,9011.0
2019-08-23 11:05:00,259.05,259.24,257.54,257.71,10601.0,246.291,246.4717,244.8554,245.017,10601.0
2019-08-23 11:10:00,257.71,259.01,257.66,258.59,7894.0,245.017,246.253,244.9695,245.8537,7894.0
2019-08-23 11:15:00,258.42,259.77,258.18,259.76,19854.0,245.6921,246.9756,245.4639,246.9661,19854.0
2019-08-23 11:20:00,259.74,259.83,258.83,259.04,11985.0,246.9471,247.0326,246.0819,246.2815,11985.0
2019-08-23 11:25:00,258.89,259.34,258.8,259.18,12247.0,246.1389,246.5668,246.0534,246.4146,12247.0
2019-08-23 11:30:00,259.17,259.36,258.75,258.96,6587.0,246.4051,246.5858,246.0058,246.2055,6587.0
2019-08-23 11:35:00,259.0,259.0,258.47,258.56,8002.0,246.2435,246.2435,245.7396,245.8252,8002.0
2019-08-23 11:40:00,258.48,258.85,258.2,258.85,8250.0,245.7491,246.1009,245.4829,246.1009,8250.0
2019-08-23 11:45:00,258.74,258.74,258.34,258.5,6151.0,245.9963,245.9963,245.616,245.7681,6151.0
2019-08-23 11:50:00,258.5,258.82,258.41,258.45,6583.0,245.7681,246.0724,245.6826,245.7206,6583.0
2019-08-23 11:55:00,258.45,258.6,258.13,258.13,14400.0,245.7206,245.8632,245.4164,245.4164,14400.0
2019-08-23 12:00:00,258.22,258.47,257.92,258.41,5977.0,245.5019,245.7396,245.2167,245.6826,5977.0
2019-08-23 12:05:00,258.34,258.51,258.03,258.51,4702.0,245.616,245.7776,245.3213,245.7776,4702.0
2019-08-23 12:10:00,258.49,259.11,258.42,259.03,8376.0,245.7586,246.3481,245.6921,246.272,8376.0
2019-08-23 12:15:00,259.13,259.34,259.05,259.1,4116.0,246.3671,246.5668,246.291,246.3386,4116.0
2019-08-23 12:20:00,258.94,258.94,258.68,258.72,2186.0,246.1865,246.1865,245.9393,245.9773,2186.0
2019-08-23 12:25:00,258.73,258.73,258.41,258.5,3800.0,245.9868,245.9868,245.6826,245.7681,3800.0
2019-08-23 12:30:00,258.71,259.37,258.55,259.33,2691.0,245.9678,246.5953,245.8157,246.5573,2691.0
2019-08-23 12:35:00,259.22,259.42,259.15,259.42,2182.0,246.4527,246.6428,246.3861,246.6428,2182.0
2019-08-23 12:40:00,259.37,259.4,258.79,258.91,4900.0,246.5953,246.6238,246.0439,246.1579,4900.0
2019-08-23 12:45:00,258.82,258.82,258.46,258.51,7215.0,246.0724,246.0724,245.7301,245.7776,7215.0
2019-08-23 12:50:00,258.69,258.69,258.31,258.39,5900.0,245.9488,245.9488,245.5875,245.6636,5900.0
2019-08-23 12:55:00,258.47,258.66,258.41,258.44,3397.0,245.7396,245.9203,245.6826,245.7111,3397.0
2019-08-23 13:00:00,258.25,258.25,258.0,258.16,3000.0,245.5305,245.5305,245.2928,245.4449,3000.0
2019-08-23 13:05:00,258.07,258.26,257.81,257.91,3700.0,245.3593,245.54,245.1121,245.2072,3700.0
2019-08-23 13:10:00,258.36,258.52,258.11,258.52,2351.0,245.635,245.7872,245.3973,245.7872,2351.0
2019-08-23 13:15:00,258.51,258.51,257.68,257.68,6100.0,245.7776,245.7776,244.9885,244.9885,6100.0
2019-08-23 13:20:00,257.68,258.02,257.68,257.97,2100.0,244.9885,245.3118,244.9885,245.2642,2100.0
2019-08-23 13:25:00,258.04,258.33,258.04,258.21,3449.0,245.3308,245.6065,245.3308,245.4924,3449.0
2019-08-23 13:30:00,258.14,258.65,258.14,258.52,3032.0,245.4259,245.9107,245.4259,245.7872,3032.0
2019-08-23 13:35:00,258.49,258.71,258.42,258.58,3840.0,245.7586,245.9678,245.6921,245.8442,3840.0
2019-08-23 13:40:00,258.39,258.4,258.06,258.26,5043.0,245.6636,245.6731,245.3498,245.54,5043.0
2019-08-23 13:45:00,258.25,258.66,258.2,258.39,2747.0,245.5305,245.9203,245.4829,245.6636,2747.0
2019-08-23 13:50:00,258.34,258.7,258.33,258.68,3183.0,245.616,245.9583,245.6065,245.9393,3183.0
2019-08-23 13:55:00,258.62,258.68,258.47,258.57,2945.0,245.8822,245.9393,245.7396,245.8347,2945.0
2019-08-23 14:00:00,258.48,258.58,258.4,258.56,2168.0,245.7491,245.8442,245.6731,245.8252,2168.0
2019-08-23 14:05:00,258.6,258.85,258.53,258.56,2622.0,245.8632,246.1009,245.7967,245.8252,2622.0
2019-08-23 14:10:00,258.55,258.66,258.49,258.49,3600.0,245.8157,245.9203,245.7586,245.7586,3600.0
2019-08-23 14:15:00,258.51,258.7,258.42,258.44,4694.0,245.7776,245.9583,245.6921,245.7111,4694.0
2019-08-23 14:20:00,258.46,258.46,258.24,258.45,2335.0,245.7301,245.7301,245.5209,245.7206,2335.0
2019-08-23 14:25:00,258.46,258.59,258.23,258.53,3518.0,245.7301,245.8537,245.5114,245.7967,3518.0
2019-08-23 14:30:00,258.53,258.66,258.39,258.55,4116.0,245.7967,245.9203,245.6636,245.8157,4116.0
2019-08-23 14:35:00,258.53,258.53,258.19,258.27,5800.0,245.7967,245.7967,245.4734,245.5495,5800.0
2019-08-23 14:40:00,258.28,258.56,258.18,258.24,5000.0,245.559,245.8252,245.4639,245.5209,5000.0
2019-08-23 14:45:00,258.29,258.31,258.11,258.17,8400.0,245.5685,245.5875,245.3973,245.4544,8400.0
2019-08-23 14:50:00,258.02,258.04,257.77,257.79,5595.0,245.3118,245.3308,245.0741,245.0931,5595.0
2019-08-23 14:55:00,257.74,258.22,257.72,258.06,9861.0,245.0456,245.5019,245.0266,245.3498,9861.0
2019-08-23 15:00:00,258.05,258.05,257.7,258.0,15761.0,245.3403,245.3403,245.0075,245.2928,15761.0
2019-08-23 15:05:00,258.01,258.28,257.8,257.94,5620.0,245.3023,245.559,245.1026,245.2357,5620.0
2019-08-23 15:10:00,257.89,257.89,257.08,257.22,10618.0,245.1882,245.1882,244.4181,244.5512,10618.0
2019-08-23 15:15:00,257.18,257.7,257.18,257.7,13278.0,244.5132,245.0075,244.5132,245.0075,13278.0
2019-08-23 15:20:00,257.76,257.88,257.55,257.83,10011.0,245.0646,245.1787,244.8649,245.1311,10011.0
2019-08-23 15:25:00,257.85,257.9,257.54,257.66,13207.0,245.1502,245.1977,244.8554,244.9695,13207.0
2019-08-23 15:30:00,257.54,257.67,257.25,257.35,24027.0,244.8554,244.979,244.5797,244.6748,24027.0
2019-08-23 15:35:00,257.46,257.49,257.3,257.31,15318.0,244.7794,244.8079,244.6272,244.6367,15318.0
2019-08-23 15:40:00,257.27,257.39,257.13,257.29,23234.0,244.5987,244.7128,244.4656,244.6177,23234.0
2019-08-23 15:45:00,257.34,257.85,257.33,257.41,42680.0,244.6653,245.1502,244.6558,244.7318,42680.0
2019-08-23 15:50:00,257.4,257.41,255.89,255.91,28986.0,244.7223,244.7318,243.2867,243.3057,28986.0
2019-08-23 15:55:00,255.82,257.17,255.44,257.17,85246.0,243.2201,244.5036,242.8589,244.5036,85246.0
2019-08-26 09:30:00,258.77,259.99,258.2,258.79,16402.0,246.5701,247.7326,246.0269,246.5891,16402.0
2019-08-26 09:35:00,258.99,259.85,258.39,258.82,5363.0,246.7797,247.5992,246.208,246.6177,5363.0
2019-08-26 09:40:00,258.79,259.05,258.3,258.58,5196.0,246.5891,246.8369,246.1222,246.389,5196.0
2019-08-26 09:45:00,258.41,258.63,257.54,257.93,3587.0,246.227,246.4367,245.3981,245.7697,3587.0
2019-08-26 09:50:00,258.2,258.83,258.11,258.24,9169.0,246.0269,246.6272,245.9412,246.0651,9169.0
2019-08-26 09:55:00,258.33,259.36,258.33,259.3,4587.0,246.1508,247.1323,246.1508,247.0751,4587.0
2019-08-26 10:00:00,259.28,259.28,258.53,258.6,6298.0,247.056,247.056,246.3414,246.4081,6298.0
2019-08-26 10:05:00,258.31,258.32,257.29,257.53,7686.0,246.1318,246.1413,245.1598,245.3885,7686.0
2019-08-26 10:10:00,257.54,257.58,256.74,256.9,8065.0,245.3981,245.4362,244.6358,244.7882,8065.0
2019-08-26 10:15:00,256.85,257.11,256.37,256.52,6223.0,244.7406,244.9883,244.2832,244.4262,6223.0
2019-08-26 10:20:00,256.54,256.87,256.26,256.34,14074.0,244.4452,244.7597,244.1784,244.2546,14074.0
2019-08-26 10:25:00,256.34,256.85,256.27,256.27,20676.0,244.2546,244.7406,244.1879,244.1879,20676.0
2019-08-26 10:30:00,256.22,256.85,256.09,256.48,7537.0,244.1403,244.7406,244.0164,244.388,7537.0
2019-08-26 10:35:00,256.42,256.63,256.28,256.47,4400.0,244.3309,244.531,244.1975,244.3785,4400.0
2019-08-26 10:40:00,256.4,256.87,256.09,256.57,6800.0,244.3118,244.7597,244.0164,244.4738,6800.0
2019-08-26 10:45:00,256.48,256.97,256.21,256.72,5127.0,244.388,244.8549,244.1308,244.6167,5127.0
2019-08-26 10:50:00,256.78,257.17,256.66,256.98,5509.0,244.6739,245.0455,244.5596,244.8645,5509.0
2019-08-26 10:55:00,256.81,256.82,256.24,256.24,13354.0,244.7025,244.712,244.1594,244.1594,13354.0
2019-08-26 11:00:00,256.25,256.62,256.15,256.48,18735.0,244.1689,244.5214,244.0736,244.388,18735.0
2019-08-26 11:05:00,256.47,256.5,256.14,256.23,18052.0,244.3785,244.4071,244.0641,244.1498,18052.0
2019-08-26 11:10:00,256.16,256.57,255.81,256.37,9299.0,244.0831,244.4738,243.7496,244.2832,9299.0
2019-08-26 11:15:00,256.25,256.62,256.03,256.06,7972.0,244.1689,244.5214,243.9593,243.9878,7972.0
2019-08-26 11:20:00,256.03,256.68,255.91,256.52,15401.0,243.9593,244.5786,243.8449,244.4262,15401.0
2019-08-26 11:25:00,256.53,256.86,256.37,256.53,15197.0,244.4357,244.7501,244.2832,244.4357,15197.0
2019-08-26 11:30:00,256.52,256.69,256.36,256.5,10309.0,244.4262,244.5881,244.2737,244.4071,10309.0
2019-08-26 11:35:00,256.5,256.69,256.39,256.45,10543.0,244.4071,244.5881,244.3023,244.3595,10543.0
2019-08-26 11:40:00,256.47,256.55,256.06,256.06,11145.0,244.3785,244.4547,243.9878,243.9878,11145.0
2019-08-26 11:45:00,255.98,256.25,255.88,256.16,4945.0,243.9116,244.1689,243.8163,244.0831,4945.0
2019-08-26 11:50:00,256.35,256.35,255.87,255.87,9395.0,244.2642,244.2642,243.8068,243.8068,9395.0
2019-08-26 11:55:00,255.86,256.07,255.36,255.57,16552.0,243.7973,243.9974,243.3208,243.5209,16552.0
2019-08-26 12:00:00,255.79,256.04,255.74,255.99,5859.0,243.7306,243.9688,243.6829,243.9211,5859.0
2019-08-26 12:05:00,256.0,256.24,255.96,256.13,30373.0,243.9307,244.1594,243.8926,244.0545,30373.0
2019-08-26 12:10:00,256.11,256.74,256.11,256.7,10523.0,244.0355,244.6358,244.0355,244.5977,10523.0
2019-08-26 12:15:00,256.73,257.15,256.73,256.94,5279.0,244.6263,245.0264,244.6263,244.8264,5279.0
2019-08-26 12:20:00,256.92,257.79,256.92,257.79,6335.0,244.8073,245.6363,244.8073,245.6363,6335.0
2019-08-26 12:25:00,257.65,258.0,257.55,257.59,3700.0,245.5029,245.8364,245.4076,245.4457,3700.0
2019-08-26 12:30:00,257.76,257.82,257.24,257.44,9549.0,245.6077,245.6649,245.1122,245.3028,9549.0
2019-08-26 12:35:00,257.62,257.62,257.29,257.3,14254.0,245.4743,245.4743,245.1598,245.1694,14254.0
2019-08-26 12:40:00,257.3,257.36,257.03,257.36,3715.0,245.1694,245.2265,244.9121,245.2265,3715.0
2019-08-26 12:45:00,257.54,257.54,257.24,257.24,6792.0,245.3981,245.3981,245.1122,245.1122,6792.0
2019-08-26 12:50:00,257.21,257.31,257.15,257.31,4516.0,245.0836,245.1789,245.0264,245.1789,4516.0
2019-08-26 12:55:00,257.39,257.58,257.04,257.08,5477.0,245.2551,245.4362,244.9216,244.9597,5477.0
2019-08-26 13:00:00,257.16,257.22,256.85,256.91,9941.0,245.036,245.0931,244.7406,244.7978,9941.0
2019-08-26 13:05:00,257.06,257.17,256.86,257.17,5200.0,244.9407,245.0455,244.7501,245.0455,5200.0
2019-08-26 13:10:00,257.18,257.18,256.82,257.12,9634.0,245.055,245.055,244.712,244.9979,9634.0
2019-08-26 13:15:00,257.04,257.09,256.91,257.09,2704.0,244.9216,244.9693,244.7978,244.9693,2704.0
2019-08-26 13:20:00,257.1,257.1,256.94,257.1,6023.0,244.9788,244.9788,244.8264,244.9788,6023.0
2019-08-26 13:25:00,257.07,257.24,256.86,256.91,7703.0,244.9502,245.1122,244.7501,244.7978,7703.0
2019-08-26 13:30:00,256.86,256.88,256.54,256.63,5422.0,244.7501,244.7692,244.4452,244.531,5422.0
2019-08-26 13:35:00,256.66,256.92,256.63,256.92,4780.0,244.5596,244.8073,244.531,244.8073,4780.0
2019-08-26 13:40:00,256.91,256.98,256.8,256.86,6100.0,244.7978,244.8645,244.693,244.7501,6100.0
2019-08-26 13:45:00,256.82,257.07,256.81,257.01,2716.0,244.712,244.9502,244.7025,244.8931,2716.0
2019-08-26 13:50:00,257.06,257.1,256.76,256.97,5833.0,244.9407,244.9788,244.6548,244.8549,5833.0
2019-08-26 13:55:00,256.9,256.9,256.71,256.75,4099.0,244.7882,244.7882,244.6072,244.6453,4099.0
2019-08-26 14:00:00,256.81,256.81,256.18,256.19,4774.0,244.7025,244.7025,244.1022,244.1117,4774.0
2019-08-26 14:05:00,256.22,256.47,256.21,256.38,4108.0,244.1403,244.3785,244.1308,244.2928,4108.0
2019-08-26 14:10:00,256.42,256.57,256.25,256.34,7875.0,244.3309,244.4738,244.1689,244.2546,7875.0
2019-08-26 14:15:00,256.57,256.7,256.39,256.41,4730.0,244.4738,244.5977,244.3023,244.3213,4730.0
2019-08-26 14:20:00,256.24,256.57,256.24,256.57,3288.0,244.1594,244.4738,244.1594,244.4738,3288.0
2019-08-26 14:25:00,256.56,256.64,256.43,256.64,4040.0,244.4643,244.5405,244.3404,244.5405,4040.0
2019-08-26 14:30:00,256.59,256.89,256.43,256.58,32888.0,244.4929,244.7787,244.3404,244.4833,32888.0
2019-08-26 14:35:00,256.64,256.82,256.61,256.68,4299.0,244.5405,244.712,244.5119,244.5786,4299.0
2019-08-26 14:40:00,256.79,257.04,256.77,256.77,4700.0,244.6834,244.9216,244.6644,244.6644,4700.0
2019-08-26 14:45:00,256.81,257.08,256.68,256.69,6562.0,244.7025,244.9597,244.5786,244.5881,6562.0
2019-08-26 14:50:00,256.71,257.05,256.67,256.67,9417.0,244.6072,244.9312,244.5691,244.5691,9417.0
2019-08-26 14:55:00,256.78,257.11,256.78,256.81,8721.0,244.6739,244.9883,244.6739,244.7025,8721.0
2019-08-26 15:00:00,256.87,257.51,256.87,257.3,9240.0,244.7597,245.3695,244.7597,245.1694,9240.0
2019-08-26 15:05:00,257.22,257.23,256.94,256.98,9239.0,245.0931,245.1027,244.8264,244.8645,9239.0
2019-08-26 15:10:00,257.01,257.3,256.83,257.07,13442.0,244.8931,245.1694,244.7215,244.9502,13442.0
2019-08-26 15:15:00,257.14,257.6,257.07,257.46,5822.0,245.0169,245.4552,244.9502,245.3218,5822.0
2019-08-26 15:20:00,257.46,257.76,257.35,257.52,8144.0,245.3218,245.6077,245.217,245.379,8144.0
2019-08-26 15:25:00,257.6,257.71,257.32,257.35,7628.0,245.4552,245.56,245.1884,245.217,7628.0
2019-08-26 15:30:00,257.36,257.6,256.97,256.97,16872.0,245.2265,245.4552,244.8549,244.8549,16872.0
2019-08-26 15:35:00,257.01,257.22,256.76,256.76,9322.0,244.8931,245.0931,244.6548,244.6548,9322.0
2019-08-26 15:40:00,256.74,256.96,256.74,256.93,10557.0,244.6358,244.8454,244.6358,244.8168,10557.0
2019-08-26 15:45:00,256.84,257.02,256.77,256.77,12434.0,244.7311,244.9026,244.6644,244.6644,12434.0
2019-08-26 15:50:00,256.77,257.02,256.63,256.92,35517.0,244.6644,244.9026,244.531,244.8073,35517.0
2019-08-26 15:55:00,256.96,257.27,256.61,257.18,87642.0,244.8454,245.1408,244.5119,245.055,87642.0
2019-08-27 09:30:00,259.02,259.24,258.66,258.79,19255.0,246.8083,247.0179,246.4653,246.5891,19255.0
2019-08-27 09:35:00,258.93,259.13,258.59,258.65,6552.0,246.7225,246.9131,246.3986,246.4557,6552.0
2019-08-27 09:40:00,258.61,259.4,258.52,258.52,8002.0,246.4176,247.1704,246.3319,246.3319,8002.0
2019-08-27 09:45:00,258.57,258.8,258.29,258.43,2646.0,246.3795,246.5987,246.1127,246.2461,2646.0
2019-08-27 09:50:00,258.21,258.47,257.87,258.38,3800.0,246.0365,246.2842,245.7125,246.1985,3800.0
2019-08-27 09:55:00,258.12,258.71,258.11,258.7,4200.0,245.9507,246.5129,245.9412,246.5034,4200.0
2019-08-27 10:00:00,258.93,258.95,258.41,258.41,11175.0,246.7225,246.7416,246.227,246.227,11175.0
2019-08-27 10:05:00,258.5,258.74,258.2,258.31,11076.0,246.3128,246.5415,246.0269,246.1318,11076.0
2019-08-27 10:10:00,258.19,258.3,258.0,258.04,4855.0,246.0174,246.1222,245.8364,245.8745,4855.0
2019-08-27 10:15:00,258.2,258.5,258.07,258.37,3125.0,246.0269,246.3128,245.9031,246.1889,3125.0
2019-08-27 10:20:00,258.41,258.58,258.01,258.3,5150.0,246.227,246.389,245.8459,246.1222,5150.0
2019-08-27 10:25:00,258.27,258.48,258.27,258.38,1002.0,246.0936,246.2937,246.0936,246.1985,1002.0
2019-08-27 10:30:00,258.32,258.55,258.23,258.23,4854.0,246.1413,246.3604,246.0555,246.0555,4854.0
2019-08-27 10:35:00,258.25,258.4,258.03,258.1,11645.0,246.0746,246.2175,245.865,245.9317,11645.0
2019-08-27 10:40:00,258.09,258.21,257.73,257.93,8837.0,245.9221,246.0365,245.5791,245.7697,8837.0
2019-08-27 10:45:00,258.13,258.13,257.54,257.6,6300.0,245.9602,245.9602,245.3981,245.4552,6300.0
2019-08-27 10:50:00,257.55,257.91,257.54,257.85,3108.0,245.4076,245.7506,245.3981,245.6934,3108.0
2019-08-27 10:55:00,257.97,257.99,257.61,257.71,5552.0,245.8078,245.8268,245.4648,245.56,5552.0
2019-08-27 11:00:00,257.8,257.88,257.64,257.67,8604.0,245.6458,245.722,245.4933,245.5219,8604.0
2019-08-27 11:05:00,257.68,257.72,257.52,257.6,3481.0,245.5315,245.5696,245.379,245.4552,3481.0
2019-08-27 11:10:00,257.47,257.61,257.39,257.5,2352.0,245.3314,245.4648,245.2551,245.3599,2352.0
2019-08-27 11:15:00,257.59,257.67,257.16,257.24,3897.0,245.4457,245.5219,245.036,245.1122,3897.0
2019-08-27 11:20:00,257.14,257.4,257.09,257.38,2200.0,245.0169,245.2647,244.9693,245.2456,2200.0
2019-08-27 11:25:00,257.33,257.72,257.33,257.53,3405.0,245.198,245.5696,245.198,245.3885,3405.0
2019-08-27 11:30:00,257.38,257.7,257.36,257.59,7276.0,245.2456,245.5505,245.2265,245.4457,7276.0
2019-08-27 11:35:00,257.54,257.65,257.32,257.62,6111.0,245.3981,245.5029,245.1884,245.4743,6111.0
2019-08-27 11:40:00,257.54,257.54,257.18,257.3,2855.0,245.3981,245.3981,245.055,245.1694,2855.0
2019-08-27 11:45:00,257.36,257.41,257.09,257.31,4916.0,245.2265,245.2742,244.9693,245.1789,4916.0
2019-08-27 11:50:00,257.25,257.32,257.12,257.31,4213.0,245.1217,245.1884,244.9979,245.1789,4213.0
2019-08-27 11:55:00,257.23,257.26,256.69,256.86,2683.0,245.1027,245.1313,244.5881,244.7501,2683.0
2019-08-27 12:00:00,256.98,257.2,256.63,256.63,4203.0,244.8645,245.0741,244.531,244.531,4203.0
2019-08-27 12:05:00,256.69,257.01,256.68,256.86,2903.0,244.5881,244.8931,244.5786,244.7501,2903.0
2019-08-27 12:10:00,256.9,256.9,256.67,256.68,1800.0,244.7882,244.7882,244.5691,244.5786,1800.0
2019-08-27 12:15:00,256.73,256.75,256.37,256.75,2000.0,244.6263,244.6453,244.2832,244.6453,2000.0
2019-08-27 12:20:00,256.67,256.95,256.58,256.87,2800.0,244.5691,244.8359,244.4833,244.7597,2800.0
2019-08-27 12:25:00,256.93,257.02,256.84,257.01,1902.0,244.8168,244.9026,244.7311,244.8931,1902.0
2019-08-27 12:30:00,257.04,257.04,256.48,256.66,2496.0,244.9216,244.9216,244.388,244.5596,2496.0
2019-08-27 12:35:00,256.63,256.74,256.39,256.39,2105.0,244.531,244.6358,244.3023,244.3023,2105.0
2019-08-27 12:40:00,256.36,256.38,256.17,256.17,1627.0,244.2737,244.2928,244.0927,244.0927,1627.0
2019-08-27 12:45:00,256.41,256.54,256.35,256.45,6762.0,244.3213,244.4452,244.2642,244.3595,6762.0
2019-08-27 12:50:00,256.37,256.4,255.84,255.91,5317.0,244.2832,244.3118,243.7782,243.8449,5317.0
2019-08-27 12:55:00,256.02,256.18,255.93,256.01,1600.0,243.9497,244.1022,243.864,243.9402,1600.0
2019-08-27 13:00:00,255.9,256.27,255.9,255.96,1840.0,243.8354,244.1879,243.8354,243.8926,1840.0
2019-08-27 13:05:00,255.8,256.3,255.8,256.3,1707.0,243.7401,244.2165,243.7401,244.2165,1707.0
2019-08-27 13:10:00,256.19,256.27,256.11,256.17,1900.0,244.1117,244.1879,244.0355,244.0927,1900.0
2019-08-27 13:15:00,256.12,256.12,255.86,255.91,3306.0,244.045,244.045,243.7973,243.8449,3306.0
2019-08-27 13:20:00,255.94,256.17,255.89,256.15,2101.0,243.8735,244.0927,243.8259,244.0736,2101.0
2019-08-27 13:25:00,256.38,256.65,256.38,256.65,2189.0,244.2928,244.55,244.2928,244.55,2189.0
2019-08-27 13:30:00,256.58,256.71,256.43,256.52,2927.0,244.4833,244.6072,244.3404,244.4262,2927.0
2019-08-27 13:35:00,256.76,257.34,256.68,256.88,6276.0,244.6548,245.2075,244.5786,244.7692,6276.0
2019-08-27 13:40:00,257.02,257.29,256.97,256.97,3700.0,244.9026,245.1598,244.8549,244.8549,3700.0
2019-08-27 13:45:00,257.1,257.1,256.96,257.01,3428.0,244.9788,244.9788,244.8454,244.8931,3428.0
2019-08-27 13:50:00,257.03,257.09,256.71,256.79,4118.0,244.9121,244.9693,244.6072,244.6834,4118.0
2019-08-27 13:55:00,256.75,257.27,256.75,257.22,1800.0,244.6453,245.1408,244.6453,245.0931,1800.0
2019-08-27 14:00:00,257.21,257.59,257.19,257.28,4100.0,245.0836,245.4457,245.0646,245.1503,4100.0
2019-08-27 14:05:00,257.3,257.43,256.97,257.0,4108.0,245.1694,245.2932,244.8549,244.8835,4108.0
2019-08-27 14:10:00,257.07,257.15,256.65,256.77,5084.0,244.9502,245.0264,244.55,244.6644,5084.0
2019-08-27 14:15:00,256.74,256.82,256.64,256.78,3497.0,244.6358,244.712,244.5405,244.6739,3497.0
2019-08-27 14:20:00,256.81,256.89,256.7,256.79,4425.0,244.7025,244.7787,244.5977,244.6834,4425.0
2019-08-27 14:25:00,256.92,257.05,256.67,256.86,1700.0,244.8073,244.9312,244.5691,244.7501,1700.0
2019-08-27 14:30:00,256.97,256.97,256.56,256.84,2303.0,244.8549,244.8549,244.4643,244.7311,2303.0
2019-08-27 14:35:00,256.84,257.06,256.83,257.06,1800.0,244.7311,244.9407,244.7215,244.9407,1800.0
2019-08-27 14:40:00,257.14,257.25,256.87,257.13,4880.0,245.0169,245.1217,244.7597,245.0074,4880.0
2019-08-27 14:45:00,257.1,257.46,256.86,257.46,3908.0,244.9788,245.3218,244.7501,245.3218,3908.0
2019-08-27 14:50:00,257.5,257.9,257.48,257.76,3358.0,245.3599,245.7411,245.3409,245.6077,3358.0
2019-08-27 14:55:00,257.75,257.82,257.65,257.7,2825.0,245.5982,245.6649,245.5029,245.5505,2825.0
2019-08-27 15:00:00,257.73,257.99,257.72,257.92,10814.0,245.5791,245.8268,245.5696,245.7601,10814.0
2019-08-27 15:05:00,257.95,258.05,257.85,257.85,9679.0,245.7887,245.884,245.6934,245.6934,9679.0
2019-08-27 15:10:00,257.81,257.83,257.53,257.76,5440.0,245.6553,245.6744,245.3885,245.6077,5440.0
2019-08-27 15:15:00,257.79,257.89,257.72,257.87,4743.0,245.6363,245.7316,245.5696,245.7125,4743.0
2019-08-27 15:20:00,257.82,257.95,257.57,257.87,10768.0,245.6649,245.7887,245.4266,245.7125,10768.0
2019-08-27 15:25:00,257.9,257.95,257.77,257.84,10010.0,245.7411,245.7887,245.6172,245.6839,10010.0
2019-08-27 15:30:00,257.81,257.98,257.69,257.79,20208.0,245.6553,245.8173,245.541,245.6363,20208.0
2019-08-27 15:35:00,257.86,257.99,257.69,257.96,7900.0,245.703,245.8268,245.541,245.7983,7900.0
2019-08-27 15:40:00,257.96,258.12,257.65,257.65,7838.0,245.7983,245.9507,245.5029,245.5029,7838.0
2019-08-27 15:45:00,257.69,258.04,257.68,257.87,12091.0,245.541,245.8745,245.5315,245.7125,12091.0
2019-08-27 15:50:00,257.9,257.9,257.0,257.42,25753.0,245.7411,245.7411,244.8835,245.2837,25753.0
2019-08-27 15:55:00,257.34,257.55,257.16,257.23,60285.0,245.2075,245.4076,245.036,245.1027,60285.0
2019-08-28 09:30:00,256.99,258.68,256.03,256.88,57492.0,244.874,246.4843,243.9593,244.7692,57492.0
2019-08-28 09:35:00,256.61,256.61,254.34,255.39,11534.0,244.5119,244.5119,242.3489,243.3494,11534.0
2019-08-28 09:40:00,255.24,255.86,254.63,255.86,23537.0,243.2065,243.7973,242.6253,243.7973,23537.0
2019-08-28 09:45:00,255.89,255.92,255.23,255.62,16970.0,243.8259,243.8544,243.197,243.5686,16970.0
2019-08-28 09:50:00,255.64,256.16,255.49,255.66,14314.0,243.5876,244.0831,243.4447,243.6067,14314.0
2019-08-28 09:55:00,255.81,256.37,255.6,256.37,9380.0,243.7496,244.2832,243.5495,244.2832,9380.0
2019-08-28 10:00:00,256.43,257.38,256.43,257.16,11613.0,244.3404,245.2456,244.3404,245.036,11613.0
2019-08-28 10:05:00,257.15,257.56,257.0,257.56,26585.0,245.0264,245.4171,244.8835,245.4171,26585.0
2019-08-28 10:10:00,257.51,257.53,256.78,257.18,21870.0,245.3695,245.3885,244.6739,245.055,21870.0
2019-08-28 10:15:00,257.28,257.32,256.93,257.0,29100.0,245.1503,245.1884,244.8168,244.8835,29100.0
2019-08-28 10:20:00,257.01,257.17,256.77,257.17,5305.0,244.8931,245.0455,244.6644,245.0455,5305.0
2019-08-28 10:25:00,257.15,257.24,256.85,257.04,12860.0,245.0264,245.1122,244.7406,244.9216,12860.0
2019-08-28 10:30:00,257.04,257.97,256.9,257.65,11328.0,244.9216,245.8078,244.7882,245.5029,11328.0
2019-08-28 10:35:00,257.76,258.04,257.45,257.59,6867.0,245.6077,245.8745,245.3123,245.4457,6867.0
2019-08-28 10:40:00,257.51,258.66,257.49,258.39,10637.0,245.3695,246.4653,245.3504,246.208,10637.0
2019-08-28 10:45:00,258.41,258.63,258.21,258.21,4000.0,246.227,246.4367,246.0365,246.0365,4000.0
2019-08-28 10:50:00,258.21,258.21,257.74,257.94,10183.0,246.0365,246.0365,245.5886,245.7792,10183.0
2019-08-28 10:55:00,257.88,257.91,257.66,257.78,4057.0,245.722,245.7506,245.5124,245.6267,4057.0
2019-08-28 11:00:00,257.79,257.87,257.49,257.62,9487.0,245.6363,245.7125,245.3504,245.4743,9487.0
2019-08-28 11:05:00,257.67,257.77,257.49,257.76,3970.0,245.5219,245.6172,245.3504,245.6077,3970.0
2019-08-28 11:10:00,257.71,257.77,257.47,257.7,6082.0,245.56,245.6172,245.3314,245.5505,6082.0
2019-08-28 11:15:00,257.7,257.8,257.59,257.63,5430.0,245.5505,245.6458,245.4457,245.4838,5430.0
2019-08-28 11:20:00,257.71,257.92,257.51,257.71,15321.0,245.56,245.7601,245.3695,245.56,15321.0
2019-08-28 11:25:00,257.76,258.36,257.76,258.18,11830.0,245.6077,246.1794,245.6077,246.0079,11830.0
2019-08-28 11:30:00,258.24,258.38,258.13,258.17,5086.0,246.0651,246.1985,245.9602,245.9984,5086.0
2019-08-28 11:35:00,258.18,258.3,257.9,258.28,5610.0,246.0079,246.1222,245.7411,246.1032,5610.0
2019-08-28 11:40:00,258.23,258.86,258.22,258.86,7126.0,246.0555,246.6558,246.046,246.6558,7126.0
2019-08-28 11:45:00,258.84,258.95,258.0,258.03,8871.0,246.6368,246.7416,245.8364,245.865,8871.0
2019-08-28 11:50:00,258.04,258.35,258.0,258.32,5847.0,245.8745,246.1699,245.8364,246.1413,5847.0
2019-08-28 11:55:00,258.35,258.35,258.11,258.18,5405.0,246.1699,246.1699,245.9412,246.0079,5405.0
2019-08-28 12:00:00,258.1,258.26,258.1,258.14,2611.0,245.9317,246.0841,245.9317,245.9698,2611.0
2019-08-28 12:05:00,258.13,258.2,258.07,258.16,4430.0,245.9602,246.0269,245.9031,245.9888,4430.0
2019-08-28 12:10:00,258.1,258.19,258.05,258.06,3300.0,245.9317,246.0174,245.884,245.8935,3300.0
2019-08-28 12:15:00,258.1,258.25,258.05,258.25,3700.0,245.9317,246.0746,245.884,246.0746,3700.0
2019-08-28 12:20:00,258.31,258.37,257.96,258.1,3976.0,246.1318,246.1889,245.7983,245.9317,3976.0
2019-08-28 12:25:00,258.07,258.08,257.79,257.79,3087.0,245.9031,245.9126,245.6363,245.6363,3087.0
2019-08-28 12:30:00,257.86,258.0,257.82,257.95,2692.0,245.703,245.8364,245.6649,245.7887,2692.0
2019-08-28 12:35:00,258.03,258.08,257.73,257.82,3401.0,245.865,245.9126,245.5791,245.6649,3401.0
2019-08-28 12:40:00,257.84,257.95,257.84,257.88,1568.0,245.6839,245.7887,245.6839,245.722,1568.0
2019-08-28 12:45:00,257.95,258.1,257.89,257.94,5546.0,245.7887,245.9317,245.7316,245.7792,5546.0
2019-08-28 12:50:00,257.87,258.22,257.87,258.22,3923.0,245.7125,246.046,245.7125,246.046,3923.0
2019-08-28 12:55:00,258.26,258.59,258.26,258.47,3515.0,246.0841,246.3986,246.0841,246.2842,3515.0
2019-08-28 13:00:00,258.45,258.45,258.0,258.25,13324.0,246.2652,246.2652,245.8364,246.0746,13324.0
2019-08-28 13:05:00,258.22,258.36,258.2,258.35,4200.0,246.046,246.1794,246.0269,246.1699,4200.0
2019-08-28 13:10:00,258.28,258.35,258.06,258.17,12845.0,246.1032,246.1699,245.8935,245.9984,12845.0
2019-08-28 13:15:00,258.22,258.52,258.21,258.45,23282.0,246.046,246.3319,246.0365,246.2652,23282.0
2019-08-28 13:20:00,258.42,258.89,258.3,258.3,26270.0,246.2366,246.6844,246.1222,246.1222,26270.0
2019-08-28 13:25:00,258.43,258.61,258.43,258.54,5879.0,246.2461,246.4176,246.2461,246.3509,5879.0
2019-08-28 13:30:00,258.44,258.64,258.25,258.54,3058.0,246.2556,246.4462,246.0746,246.3509,3058.0
2019-08-28 13:35:00,258.62,258.63,258.49,258.55,5888.0,246.4271,246.4367,246.3033,246.3604,5888.0
2019-08-28 13:40:00,258.49,258.58,258.48,258.5,2024.0,246.3033,246.389,246.2937,246.3128,2024.0
2019-08-28 13:45:00,258.45,258.66,258.44,258.54,2723.0,246.2652,246.4653,246.2556,246.3509,2723.0
2019-08-28 13:50:00,258.46,258.46,258.11,258.24,1900.0,246.2747,246.2747,245.9412,246.0651,1900.0
2019-08-28 13:55:00,258.35,258.41,258.26,258.28,3827.0,246.1699,246.227,246.0841,246.1032,3827.0
2019-08-28 14:00:00,258.37,258.45,258.28,258.28,3189.0,246.1889,246.2652,246.1032,246.1032,3189.0
2019-08-28 14:05:00,258.26,258.37,258.25,258.33,2391.0,246.0841,246.1889,246.0746,246.1508,2391.0
2019-08-28 14:10:00,258.3,258.44,258.24,258.31,1306.0,246.1222,246.2556,246.0651,246.1318,1306.0
2019-08-28 14:15:00,258.41,258.46,258.32,258.32,3810.0,246.227,246.2747,246.1413,246.1413,3810.0
2019-08-28 14:20:00,258.4,258.41,258.28,258.35,1633.0,246.2175,246.227,246.1032,246.1699,1633.0
2019-08-28 14:25:00,258.39,258.39,258.24,258.32,1574.0,246.208,246.208,246.0651,246.1413,1574.0
2019-08-28 14:30:00,258.3,258.42,258.26,258.42,6262.0,246.1222,246.2366,246.0841,246.2366,6262.0
2019-08-28 14:35:00,258.43,258.49,258.32,258.38,4840.0,246.2461,246.3033,246.1413,246.1985,4840.0
2019-08-28 14:40:00,258.35,258.59,258.35,258.45,4151.0,246.1699,246.3986,246.1699,246.2652,4151.0
2019-08-28 14:45:00,258.51,258.72,258.48,258.68,5854.0,246.3223,246.5224,246.2937,246.4843,5854.0
2019-08-28 14:50:00,258.72,258.72,258.58,258.58,3272.0,246.5224,246.5224,246.389,246.389,3272.0
2019-08-28 14:55:00,258.56,258.66,258.48,258.66,3113.0,246.37,246.4653,246.2937,246.4653,3113.0
2019-08-28 15:00:00,258.63,258.63,258.55,258.62,2100.0,246.4367,246.4367,246.3604,246.4271,2100.0
2019-08-28 15:05:00,258.63,258.63,258.54,258.57,3726.0,246.4367,246.4367,246.3509,246.3795,3726.0
2019-08-28 15:10:00,258.59,258.64,258.45,258.54,3364.0,246.3986,246.4462,246.2652,246.3509,3364.0
2019-08-28 15:15:00,258.52,258.7,258.35,258.7,7608.0,246.3319,246.5034,246.1699,246.5034,7608.0
2019-08-28 15:20:00,258.69,258.71,258.16,258.21,5497.0,246.4938,246.5129,245.9888,246.0365,5497.0
2019-08-28 15:25:00,258.19,258.24,258.11,258.11,3096.0,246.0174,246.0651,245.9412,245.9412,3096.0
2019-08-28 15:30:00,258.08,258.08,257.78,257.95,3040.0,245.9126,245.9126,245.6267,245.7887,3040.0
2019-08-28 15:35:00,258.01,258.17,257.97,258.17,4255.0,245.8459,245.9984,245.8078,245.9984,4255.0
2019-08-28 15:40:00,258.15,258.27,258.07,258.23,4680.0,245.9793,246.0936,245.9031,246.0555,4680.0
2019-08-28 15:45:00,258.27,258.54,258.27,258.48,6692.0,246.0936,246.3509,246.0936,246.2937,6692.0
2019-08-28 15:50:00,258.49,258.61,258.27,258.51,15478.0,246.3033,246.4176,246.0936,246.3223,15478.0
2019-08-28 15:55:00,258.47,258.86,258.4,258.63,48475.0,246.2842,246.6558,246.2175,246.4367,48475.0
2019-08-29 09:30:00,261.13,262.29,261.13,261.5,15706.0,248.8188,249.9241,248.8188,249.1714,15706.0
2019-08-29 09:35:00,261.76,261.9,261.21,261.51,5353.0,249.4191,249.5525,248.895,249.1809,5353.0
2019-08-29 09:40:00,261.39,261.39,260.72,260.72,4103.0,249.0666,249.0666,248.4281,248.4281,4103.0
2019-08-29 09:45:00,260.91,261.49,260.91,261.31,6000.0,248.6092,249.1618,248.6092,248.9903,6000.0
2019-08-29 09:50:00,261.37,261.61,261.14,261.61,26338.0,249.0475,249.2762,248.8283,249.2762,26338.0
2019-08-29 09:55:00,261.67,261.68,261.15,261.17,15271.0,249.3334,249.3429,248.8379,248.8569,15271.0
2019-08-29 10:00:00,261.25,261.35,260.66,260.75,14149.0,248.9332,249.0284,248.371,248.4567,14149.0
2019-08-29 10:05:00,260.86,261.05,260.19,260.36,18983.0,248.5615,248.7426,247.9231,248.0851,18983.0
2019-08-29 10:10:00,260.45,260.61,260.18,260.61,2301.0,248.1709,248.3233,247.9136,248.3233,2301.0
2019-08-29 10:15:00,260.69,260.88,260.6,260.66,1700.0,248.3996,248.5806,248.3138,248.371,1700.0
2019-08-29 10:20:00,260.65,260.76,260.44,260.6,1569.0,248.3614,248.4663,248.1613,248.3138,1569.0
2019-08-29 10:25:00,260.66,260.67,260.51,260.62,1442.0,248.371,248.3805,248.228,248.3329,1442.0
2019-08-29 10:30:00,260.71,260.9,260.46,260.84,29250.0,248.4186,248.5997,248.1804,248.5425,29250.0
2019-08-29 10:35:00,260.9,260.9,259.48,260.0,4038.0,248.5997,248.5997,247.2466,247.7421,4038.0
2019-08-29 10:40:00,260.11,260.85,260.11,260.59,12965.0,247.8469,248.552,247.8469,248.3043,12965.0
2019-08-29 10:45:00,260.62,260.62,260.23,260.41,3403.0,248.3329,248.3329,247.9612,248.1328,3403.0
2019-08-29 10:50:00,260.48,260.68,260.45,260.56,1509.0,248.1995,248.39,248.1709,248.2757,1509.0
2019-08-29 10:55:00,260.46,260.79,260.26,260.79,2347.0,248.1804,248.4948,247.9898,248.4948,2347.0
2019-08-29 11:00:00,260.78,260.94,260.66,260.78,3376.0,248.4853,248.6378,248.371,248.4853,3376.0
2019-08-29 11:05:00,260.81,261.01,260.81,261.0,1815.0,248.5139,248.7045,248.5139,248.6949,1815.0
2019-08-29 11:10:00,261.06,261.1,260.99,260.99,2045.0,248.7521,248.7902,248.6854,248.6854,2045.0
2019-08-29 11:15:00,260.99,261.01,260.8,260.82,11725.0,248.6854,248.7045,248.5044,248.5234,11725.0
2019-08-29 11:20:00,260.78,261.1,260.73,261.1,5286.0,248.4853,248.7902,248.4377,248.7902,5286.0
2019-08-29 11:25:00,261.1,261.21,260.96,261.0,6017.0,248.7902,248.895,248.6568,248.6949,6017.0
2019-08-29 11:30:00,261.0,261.16,260.98,261.12,5641.0,248.6949,248.8474,248.6759,248.8093,5641.0
2019-08-29 11:35:00,261.12,261.25,260.97,261.03,6875.0,248.8093,248.9332,248.6664,248.7235,6875.0
2019-08-29 11:40:00,261.02,261.25,261.02,261.25,4191.0,248.714,248.9332,248.714,248.9332,4191.0
2019-08-29 11:45:00,261.24,261.31,261.12,261.22,11362.0,248.9236,248.9903,248.8093,248.9046,11362.0
2019-08-29 11:50:00,261.23,261.32,261.11,261.23,8133.0,248.9141,248.9999,248.7998,248.9141,8133.0
2019-08-29 11:55:00,261.22,261.25,261.02,261.06,5009.0,248.9046,248.9332,248.714,248.7521,5009.0
2019-08-29 12:00:00,260.94,261.19,260.94,261.17,1841.0,248.6378,248.876,248.6378,248.8569,1841.0
2019-08-29 12:05:00,261.14,261.14,260.94,260.99,2550.0,248.8283,248.8283,248.6378,248.6854,2550.0
2019-08-29 12:10:00,261.02,261.2,261.0,261.11,2970.0,248.714,248.8855,248.6949,248.7998,2970.0
2019-08-29 12:15:00,261.13,261.22,261.09,261.17,6783.0,248.8188,248.9046,248.7807,248.8569,6783.0
2019-08-29 12:20:00,261.2,261.35,261.15,261.32,7607.0,248.8855,249.0284,248.8379,248.9999,7607.0
2019-08-29 12:25:00,261.36,261.39,261.06,261.06,6400.0,249.038,249.0666,248.7521,248.7521,6400.0
2019-08-29 12:30:00,261.0,261.15,260.99,261.04,8888.0,248.6949,248.8379,248.6854,248.7331,8888.0
2019-08-29 12:35:00,261.04,261.33,261.03,261.16,10279.0,248.7331,249.0094,248.7235,248.8474,10279.0
2019-08-29 12:40:00,261.12,261.18,260.95,260.96,8808.0,248.8093,248.8665,248.6473,248.6568,8808.0
2019-08-29 12:45:00,260.98,261.13,260.94,261.06,5306.0,248.6759,248.8188,248.6378,248.7521,5306.0
2019-08-29 12:50:00,261.08,261.11,260.96,261.04,4422.0,248.7712,248.7998,248.6568,248.7331,4422.0
2019-08-29 12:55:00,260.96,260.98,260.95,260.95,1328.0,248.6568,248.6759,248.6473,248.6473,1328.0
2019-08-29 13:00:00,260.95,261.1,260.95,261.09,4462.0,248.6473,248.7902,248.6473,248.7807,4462.0
2019-08-29 13:05:00,261.1,261.1,260.96,261.03,7600.0,248.7902,248.7902,248.6568,248.7235,7600.0
2019-08-29 13:10:00,261.06,261.08,260.9,261.05,11457.0,248.7521,248.7712,248.5997,248.7426,11457.0
2019-08-29 13:15:00,261.0,261.1,260.93,261.06,3895.0,248.6949,248.7902,248.6282,248.7521,3895.0
2019-08-29 13:20:00,261.04,261.17,260.99,261.13,3155.0,248.7331,248.8569,248.6854,248.8188,3155.0
2019-08-29 13:25:00,261.11,261.16,260.88,260.88,4389.0,248.7998,248.8474,248.5806,248.5806,4389.0
2019-08-29 13:30:00,260.95,261.02,260.88,260.97,2302.0,248.6473,248.714,248.5806,248.6664,2302.0
2019-08-29 13:35:00,261.0,261.1,260.99,261.05,4736.0,248.6949,248.7902,248.6854,248.7426,4736.0
2019-08-29 13:40:00,261.06,261.1,260.86,260.86,4422.0,248.7521,248.7902,248.5615,248.5615,4422.0
2019-08-29 13:45:00,261.03,261.1,261.0,261.01,2500.0,248.7235,248.7902,248.6949,248.7045,2500.0
2019-08-29 13:50:00,261.03,261.1,260.92,261.1,11809.0,248.7235,248.7902,248.6187,248.7902,11809.0
2019-08-29 13:55:00,261.09,261.17,260.98,261.04,2216.0,248.7807,248.8569,248.6759,248.7331,2216.0
2019-08-29 14:00:00,261.03,261.11,260.99,261.11,8055.0,248.7235,248.7998,248.6854,248.7998,8055.0
2019-08-29 14:05:00,261.12,261.14,260.98,261.14,6280.0,248.8093,248.8283,248.6759,248.8283,6280.0
2019-08-29 14:10:00,261.15,261.17,261.01,261.02,3980.0,248.8379,248.8569,248.7045,248.714,3980.0
2019-08-29 14:15:00,261.02,261.1,260.82,261.04,3151.0,248.714,248.7902,248.5234,248.7331,3151.0
2019-08-29 14:20:00,260.96,261.04,260.94,261.01,3500.0,248.6568,248.7331,248.6378,248.7045,3500.0
2019-08-29 14:25:00,261.03,261.03,260.93,261.0,5215.0,248.7235,248.7235,248.6282,248.6949,5215.0
2019-08-29 14:30:00,261.06,261.09,260.94,261.0,6052.0,248.7521,248.7807,248.6378,248.6949,6052.0
2019-08-29 14:35:00,260.95,261.08,260.95,261.04,3872.0,248.6473,248.7712,248.6473,248.7331,3872.0
2019-08-29 14:40:00,261.03,261.1,260.96,261.0,11093.0,248.7235,248.7902,248.6568,248.6949,11093.0
2019-08-29 14:45:00,261.01,261.01,260.84,260.88,1584.0,248.7045,248.7045,248.5425,248.5806,1584.0
2019-08-29 14:50:00,260.92,260.92,260.75,260.89,2052.0,248.6187,248.6187,248.4567,248.5901,2052.0
2019-08-29 14:55:00,260.88,261.0,260.88,260.9,2191.0,248.5806,248.6949,248.5806,248.5997,2191.0
2019-08-29 15:00:00,260.81,260.9,260.73,260.82,4006.0,248.5139,248.5997,248.4377,248.5234,4006.0
2019-08-29 15:05:00,260.83,260.88,260.45,260.5,5882.0,248.533,248.5806,248.1709,248.2185,5882.0
2019-08-29 15:10:00,260.52,260.66,260.5,260.56,3118.0,248.2376,248.371,248.2185,248.2757,3118.0
2019-08-29 15:15:00,260.52,260.79,260.49,260.7,3714.0,248.2376,248.4948,248.209,248.4091,3714.0
2019-08-29 15:20:00,260.65,260.65,260.47,260.54,2923.0,248.3614,248.3614,248.1899,248.2566,2923.0
2019-08-29 15:25:00,260.57,260.57,260.41,260.49,4109.0,248.2852,248.2852,248.1328,248.209,4109.0
2019-08-29 15:30:00,260.49,260.69,260.47,260.65,2800.0,248.209,248.3996,248.1899,248.3614,2800.0
2019-08-29 15:35:00,260.64,260.98,260.63,260.94,6958.0,248.3519,248.6759,248.3424,248.6378,6958.0
2019-08-29 15:40:00,260.95,261.0,260.86,261.0,5244.0,248.6473,248.6949,248.5615,248.6949,5244.0
2019-08-29 15:45:00,260.93,261.04,260.9,260.98,20119.0,248.6282,248.7331,248.5997,248.6759,20119.0
2019-08-29 15:50:00,261.0,261.06,260.7,260.75,12813.0,248.6949,248.7521,248.4091,248.4567,12813.0
2019-08-29 15:55:00,260.75,260.89,260.48,260.75,41423.0,248.4567,248.5901,248.1995,248.4567,41423.0
2019-08-30 09:30:00,262.75,262.84,260.95,261.22,54277.0,250.3624,250.4482,248.6473,248.9046,54277.0
2019-08-30 09:35:00,261.36,261.79,261.13,261.52,10190.0,249.038,249.4477,248.8188,249.1904,10190.0
2019-08-30 09:40:00,261.65,261.65,260.51,261.12,9901.0,249.3143,249.3143,248.228,248.8093,9901.0
2019-08-30 09:45:00,261.13,261.53,260.79,261.2,9443.0,248.8188,249.2,248.4948,248.8855,9443.0
2019-08-30 09:50:00,261.16,261.77,261.15,261.76,15016.0,248.8474,249.4286,248.8379,249.4191,15016.0
2019-08-30 09:55:00,261.73,261.74,260.95,261.32,6442.0,249.3905,249.4001,248.6473,248.9999,6442.0
2019-08-30 10:00:00,261.46,262.51,261.29,262.51,10632.0,249.1333,250.1337,248.9713,250.1337,10632.0
2019-08-30 10:05:00,262.3,262.42,262.05,262.3,8303.0,249.9336,250.048,249.6954,249.9336,8303.0
2019-08-30 10:10:00,262.47,262.5,261.65,261.65,6362.0,250.0956,250.1242,249.3143,249.3143,6362.0
2019-08-30 10:15:00,261.75,261.96,261.52,261.8,13512.0,249.4096,249.6097,249.1904,249.4572,13512.0
2019-08-30 10:20:00,261.7,261.79,261.34,261.74,3906.0,249.3619,249.4477,249.0189,249.4001,3906.0
2019-08-30 10:25:00,261.63,261.75,261.38,261.58,8746.0,249.2952,249.4096,249.057,249.2476,8746.0
2019-08-30 10:30:00,261.52,261.75,261.52,261.59,2026.0,249.1904,249.4096,249.1904,249.2571,2026.0
2019-08-30 10:35:00,261.67,261.78,261.51,261.69,5516.0,249.3334,249.4382,249.1809,249.3524,5516.0
2019-08-30 10:40:00,261.75,261.78,261.48,261.52,6927.0,249.4096,249.4382,249.1523,249.1904,6927.0
2019-08-30 10:45:00,261.59,261.88,261.55,261.88,8800.0,249.2571,249.5334,249.219,249.5334,8800.0
2019-08-30 10:50:00,261.86,262.15,261.73,261.91,12150.0,249.5144,249.7907,249.3905,249.562,12150.0
2019-08-30 10:55:00,261.91,261.94,261.55,261.55,8306.0,249.562,249.5906,249.219,249.219,8306.0
2019-08-30 11:00:00,261.65,261.66,261.17,261.22,3700.0,249.3143,249.3238,248.8569,248.9046,3700.0
2019-08-30 11:05:00,261.11,261.59,261.11,261.47,3783.0,248.7998,249.2571,248.7998,249.1428,3783.0
2019-08-30 11:10:00,261.45,261.5,260.77,261.0,6100.0,249.1237,249.1714,248.4758,248.6949,6100.0
2019-08-30 11:15:00,260.96,260.96,260.15,260.4,3124.0,248.6568,248.6568,247.885,248.1232,3124.0
2019-08-30 11:20:00,260.3,260.35,259.94,260.02,3400.0,248.0279,248.0756,247.6849,247.7611,3400.0
2019-08-30 11:25:00,259.92,260.31,259.91,260.31,3100.0,247.6659,248.0375,247.6563,248.0375,3100.0
2019-08-30 11:30:00,260.23,260.95,260.11,260.94,11607.0,247.9612,248.6473,247.8469,248.6378,11607.0
2019-08-30 11:35:00,260.99,261.21,260.99,261.13,7245.0,248.6854,248.895,248.6854,248.8188,7245.0
2019-08-30 11:40:00,261.13,261.36,261.08,261.32,5900.0,248.8188,249.038,248.7712,248.9999,5900.0
2019-08-30 11:45:00,261.41,261.5,261.24,261.41,5813.0,249.0856,249.1714,248.9236,249.0856,5813.0
2019-08-30 11:50:00,261.28,261.28,260.83,260.88,1900.0,248.9617,248.9617,248.533,248.5806,1900.0
2019-08-30 11:55:00,260.83,261.26,260.75,261.06,3455.0,248.533,248.9427,248.4567,248.7521,3455.0
2019-08-30 12:00:00,261.11,261.25,261.04,261.17,2339.0,248.7998,248.9332,248.7331,248.8569,2339.0
2019-08-30 12:05:00,261.24,261.45,261.24,261.26,4989.0,248.9236,249.1237,248.9236,248.9427,4989.0
2019-08-30 12:10:00,261.32,261.56,261.24,261.3,8797.0,248.9999,249.2285,248.9236,248.9808,8797.0
2019-08-30 12:15:00,261.34,261.81,261.34,261.81,2869.0,249.0189,249.4668,249.0189,249.4668,2869.0
2019-08-30 12:20:00,261.88,261.88,261.59,261.61,3100.0,249.5334,249.5334,249.2571,249.2762,3100.0
2019-08-30 12:25:00,261.7,261.95,261.63,261.87,14404.0,249.3619,249.6001,249.2952,249.5239,14404.0
2019-08-30 12:30:00,261.82,262.16,261.71,261.92,21889.0,249.4763,249.8002,249.3715,249.5716,21889.0
2019-08-30 12:35:00,261.93,261.95,261.75,261.76,11560.0,249.5811,249.6001,249.4096,249.4191,11560.0
2019-08-30 12:40:00,261.79,261.79,261.45,261.53,8142.0,249.4477,249.4477,249.1237,249.2,8142.0
2019-08-30 12:45:00,261.39,261.47,261.38,261.38,600.0,249.0666,249.1428,249.057,249.057,600.0
2019-08-30 12:50:00,261.41,261.56,261.3,261.52,4200.0,249.0856,249.2285,248.9808,249.1904,4200.0
2019-08-30 12:55:00,261.56,261.6,261.43,261.56,5584.0,249.2285,249.2667,249.1047,249.2285,5584.0
2019-08-30 13:00:00,261.61,261.62,261.14,261.15,15790.0,249.2762,249.2857,248.8283,248.8379,15790.0
2019-08-30 13:05:00,261.07,261.11,260.8,261.01,14564.0,248.7616,248.7998,248.5044,248.7045,14564.0
2019-08-30 13:10:00,261.0,261.01,260.68,260.69,6511.0,248.6949,248.7045,248.39,248.3996,6511.0
2019-08-30 13:15:00,260.54,260.54,260.12,260.12,5704.0,248.2566,248.2566,247.8564,247.8564,5704.0
2019-08-30 13:20:00,260.15,260.18,260.03,260.18,2931.0,247.885,247.9136,247.7707,247.9136,2931.0
2019-08-30 13:25:00,260.19,260.5,260.19,260.27,3203.0,247.9231,248.2185,247.9231,247.9994,3203.0
2019-08-30 13:30:00,260.29,260.47,260.2,260.41,3801.0,248.0184,248.1899,247.9327,248.1328,3801.0
2019-08-30 13:35:00,260.4,260.49,260.3,260.43,2702.0,248.1232,248.209,248.0279,248.1518,2702.0
2019-08-30 13:40:00,260.38,260.47,260.34,260.42,2306.0,248.1042,248.1899,248.0661,248.1423,2306.0
2019-08-30 13:45:00,260.47,260.8,260.44,260.8,4800.0,248.1899,248.5044,248.1613,248.5044,4800.0
2019-08-30 13:50:00,260.88,260.93,260.79,260.87,3800.0,248.5806,248.6282,248.4948,248.5711,3800.0
2019-08-30 13:55:00,260.87,261.01,260.74,260.87,7815.0,248.5711,248.7045,248.4472,248.5711,7815.0
2019-08-30 14:00:00,260.85,261.03,260.78,260.97,10310.0,248.552,248.7235,248.4853,248.6664,10310.0
2019-08-30 14:05:00,261.0,261.24,260.93,261.18,5386.0,248.6949,248.9236,248.6282,248.8665,5386.0
2019-08-30 14:10:00,261.19,261.26,261.16,261.21,2900.0,248.876,248.9427,248.8474,248.895,2900.0
2019-08-30 14:15:00,261.22,261.39,261.21,261.25,4107.0,248.9046,249.0666,248.895,248.9332,4107.0
2019-08-30 14:20:00,261.2,261.2,261.0,261.06,6146.0,248.8855,248.8855,248.6949,248.7521,6146.0
2019-08-30 14:25:00,261.07,261.07,260.86,261.05,6900.0,248.7616,248.7616,248.5615,248.7426,6900.0
2019-08-30 14:30:00,261.01,261.06,260.62,260.64,3730.0,248.7045,248.7521,248.3329,248.3519,3730.0
2019-08-30 14:35:00,260.53,260.55,260.45,260.45,1700.0,248.2471,248.2662,248.1709,248.1709,1700.0
2019-08-30 14:40:00,260.51,260.66,260.32,260.66,2527.0,248.228,248.371,248.047,248.371,2527.0
2019-08-30 14:45:00,260.55,260.57,260.4,260.44,1500.0,248.2662,248.2852,248.1232,248.1613,1500.0
2019-08-30 14:50:00,260.44,260.5,260.41,260.49,2300.0,248.1613,248.2185,248.1328,248.209,2300.0
2019-08-30 14:55:00,260.49,260.66,260.49,260.54,3254.0,248.209,248.371,248.209,248.2566,3254.0
2019-08-30 15:00:00,260.57,260.62,260.24,260.3,6058.0,248.2852,248.3329,247.9708,248.0279,6058.0
2019-08-30 15:05:00,260.25,260.25,260.0,260.0,5000.0,247.9803,247.9803,247.7421,247.7421,5000.0
2019-08-30 15:10:00,259.96,260.0,259.75,259.96,7245.0,247.704,247.7421,247.5039,247.704,7245.0
2019-08-30 15:15:00,260.0,260.06,259.62,259.63,5235.0,247.7421,247.7993,247.38,247.3895,5235.0
2019-08-30 15:20:00,259.68,259.82,259.57,259.73,2519.0,247.4372,247.5706,247.3324,247.4848,2519.0
2019-08-30 15:25:00,259.84,260.07,259.78,259.99,9820.0,247.5896,247.8088,247.5325,247.7326,9820.0
2019-08-30 15:30:00,260.05,260.15,259.96,260.06,25263.0,247.7897,247.885,247.704,247.7993,25263.0
2019-08-30 15:35:00,260.12,260.13,259.84,260.0,19859.0,247.8564,247.866,247.5896,247.7421,19859.0
2019-08-30 15:40:00,260.0,260.07,259.62,260.01,13815.0,247.7421,247.8088,247.38,247.7516,13815.0
2019-08-30 15:45:00,260.01,260.07,259.88,259.96,15279.0,247.7516,247.8088,247.6277,247.704,15279.0
2019-08-30 15:50:00,260.05,260.39,260.01,260.25,23644.0,247.7897,248.1137,247.7516,247.9803,23644.0
2019-08-30 15:55:00,260.24,260.7,260.17,260.25,86707.0,247.9708,248.4091,247.9041,247.9803,86707.0
2019-09-03 09:30:00,259.44,260.53,259.29,260.34,31859.0,247.2085,248.2471,247.0656,248.0661,31859.0
2019-09-03 09:35:00,260.32,260.96,260.2,260.6,17432.0,248.047,248.6568,247.9327,248.3138,17432.0
2019-09-03 09:40:00,260.78,260.97,260.39,260.79,11100.0,248.4853,248.6664,248.1137,248.4948,11100.0
2019-09-03 09:45:00,260.72,261.14,259.91,260.55,16285.0,248.4281,248.8283,247.6563,248.2662,16285.0
2019-09-03 09:50:00,260.57,261.25,260.54,261.25,14880.0,248.2852,248.9332,248.2566,248.9332,14880.0
2019-09-03 09:55:00,261.28,261.29,260.27,260.27,10360.0,248.9617,248.9713,247.9994,247.9994,10360.0
2019-09-03 10:00:00,260.27,260.27,258.72,258.88,8039.0,247.9994,247.9994,246.5224,246.6749,8039.0
2019-09-03 10:05:00,258.9,258.99,258.53,258.82,5069.0,246.6939,246.7797,246.3414,246.6177,5069.0
2019-09-03 10:10:00,258.98,259.5,258.73,258.73,6062.0,246.7702,247.2657,246.532,246.532,6062.0
2019-09-03 10:15:00,258.92,259.75,258.92,259.62,4087.0,246.713,247.5039,246.713,247.38,4087.0
2019-09-03 10:20:00,259.51,259.62,259.35,259.35,4601.0,247.2752,247.38,247.1227,247.1227,4601.0
2019-09-03 10:25:00,259.33,259.74,259.23,259.7,8036.0,247.1037,247.4943,247.0084,247.4562,8036.0
2019-09-03 10:30:00,259.79,260.19,259.49,259.92,10438.0,247.542,247.9231,247.2561,247.6659,10438.0
2019-09-03 10:35:00,259.79,259.79,259.51,259.69,3800.0,247.542,247.542,247.2752,247.4467,3800.0
2019-09-03 10:40:00,259.7,260.53,259.68,260.4,3900.0,247.4562,248.2471,247.4372,248.1232,3900.0
2019-09-03 10:45:00,260.42,260.69,260.21,260.58,4501.0,248.1423,248.3996,247.9422,248.2947,4501.0
2019-09-03 10:50:00,260.41,260.49,260.27,260.33,6027.0,248.1328,248.209,247.9994,248.0565,6027.0
2019-09-03 10:55:00,260.33,260.36,260.03,260.3,11448.0,248.0565,248.0851,247.7707,248.0279,11448.0
2019-09-03 11:00:00,260.37,260.4,259.94,260.04,4400.0,248.0946,248.1232,247.6849,247.7802,4400.0
2019-09-03 11:05:00,259.98,260.46,259.91,260.28,4144.0,247.723,248.1804,247.6563,248.0089,4144.0
2019-09-03 11:10:00,260.21,260.21,259.73,259.77,6004.0,247.9422,247.9422,247.4848,247.5229,6004.0
2019-09-03 11:15:00,259.72,260.28,259.58,260.11,7079.0,247.4753,248.0089,247.3419,247.8469,7079.0
2019-09-03 11:20:00,260.33,260.42,260.06,260.19,9015.0,248.0565,248.1423,247.7993,247.9231,9015.0
2019-09-03 11:25:00,260.27,260.46,259.99,260.17,7471.0,247.9994,248.1804,247.7326,247.9041,7471.0
2019-09-03 11:30:00,260.18,260.23,259.71,260.2,5372.0,247.9136,247.9612,247.4658,247.9327,5372.0
2019-09-03 11:35:00,260.22,260.27,259.99,259.99,5200.0,247.9517,247.9994,247.7326,247.7326,5200.0
2019-09-03 11:40:00,260.07,260.25,259.99,260.24,3200.0,247.8088,247.9803,247.7326,247.9708,3200.0
2019-09-03 11:45:00,260.24,260.76,260.24,260.71,8275.0,247.9708,248.4663,247.9708,248.4186,8275.0
2019-09-03 11:50:00,260.7,260.77,260.59,260.75,3200.0,248.4091,248.4758,248.3043,248.4567,3200.0
2019-09-03 11:55:00,260.68,260.8,260.57,260.66,5567.0,248.39,248.5044,248.2852,248.371,5567.0
2019-09-03 12:00:00,260.62,260.91,260.61,260.91,2399.0,248.3329,248.6092,248.3233,248.6092,2399.0
2019-09-03 12:05:00,260.95,260.95,260.06,260.06,7343.0,248.6473,248.6473,247.7993,247.7993,7343.0
2019-09-03 12:10:00,260.07,260.47,260.07,260.47,1300.0,247.8088,248.1899,247.8088,248.1899,1300.0
2019-09-03 12:15:00,260.47,260.63,260.32,260.54,5119.0,248.1899,248.3424,248.047,248.2566,5119.0
2019-09-03 12:20:00,260.63,260.63,260.2,260.26,3724.0,248.3424,248.3424,247.9327,247.9898,3724.0
2019-09-03 12:25:00,260.22,260.25,260.03,260.07,5600.0,247.9517,247.9803,247.7707,247.8088,5600.0
2019-09-03 12:30:00,260.03,260.03,259.77,259.8,2500.0,247.7707,247.7707,247.5229,247.5515,2500.0
2019-09-03 12:35:00,259.85,260.3,259.84,260.09,9749.0,247.5992,248.0279,247.5896,247.8278,9749.0
2019-09-03 12:40:00,260.06,260.21,259.94,260.02,22617.0,247.7993,247.9422,247.6849,247.7611,22617.0
2019-09-03 12:45:00,259.99,260.2,259.97,260.06,8511.0,247.7326,247.9327,247.7135,247.7993,8511.0
2019-09-03 12:50:00,260.01,260.01,259.63,259.63,2513.0,247.7516,247.7516,247.3895,247.3895,2513.0
2019-09-03 12:55:00,259.69,259.87,259.63,259.85,4867.0,247.4467,247.6182,247.3895,247.5992,4867.0
2019-09-03 13:00:00,259.84,259.98,259.71,259.77,7026.0,247.5896,247.723,247.4658,247.5229,7026.0
2019-09-03 13:05:00,259.71,259.94,259.6,259.79,3300.0,247.4658,247.6849,247.3609,247.542,3300.0
2019-09-03 13:10:00,259.83,260.01,259.75,259.91,3726.0,247.5801,247.7516,247.5039,247.6563,3726.0
2019-09-03 13:15:00,259.85,259.93,259.57,259.57,5029.0,247.5992,247.6754,247.3324,247.3324,5029.0
2019-09-03 13:20:00,259.62,259.69,259.38,259.43,3616.0,247.38,247.4467,247.1513,247.199,3616.0
2019-09-03 13:25:00,259.49,259.73,259.49,259.65,3300.0,247.2561,247.4848,247.2561,247.4086,3300.0
2019-09-03 13:30:00,259.63,259.63,259.35,259.35,3800.0,247.3895,247.3895,247.1227,247.1227,3800.0
2019-09-03 13:35:00,259.31,259.34,259.15,259.29,2800.0,247.0846,247.1132,246.9322,247.0656,2800.0
2019-09-03 13:40:00,259.3,259.38,259.17,259.22,5531.0,247.0751,247.1513,246.9512,246.9989,5531.0
2019-09-03 13:45:00,259.22,259.22,259.01,259.03,3100.0,246.9989,246.9989,246.7988,246.8178,3100.0
2019-09-03 13:50:00,259.08,259.08,258.81,258.81,2390.0,246.8655,246.8655,246.6082,246.6082,2390.0
2019-09-03 13:55:00,258.84,258.99,258.79,258.82,3957.0,246.6368,246.7797,246.5891,246.6177,3957.0
2019-09-03 14:00:00,258.82,258.83,258.63,258.69,3800.0,246.6177,246.6272,246.4367,246.4938,3800.0
2019-09-03 14:05:00,258.72,258.72,258.62,258.64,1750.0,246.5224,246.5224,246.4271,246.4462,1750.0
2019-09-03 14:10:00,258.64,258.83,258.62,258.71,4303.0,246.4462,246.6272,246.4271,246.5129,4303.0
2019-09-03 14:15:00,258.64,258.67,258.34,258.37,2706.0,246.4462,246.4748,246.1603,246.1889,2706.0
2019-09-03 14:20:00,258.45,258.55,258.2,258.23,4063.0,246.2652,246.3604,246.0269,246.0555,4063.0
2019-09-03 14:25:00,258.28,258.62,258.24,258.56,5198.0,246.1032,246.4271,246.0651,246.37,5198.0
2019-09-03 14:30:00,258.54,258.54,258.24,258.24,5489.0,246.3509,246.3509,246.0651,246.0651,5489.0
2019-09-03 14:35:00,258.29,258.45,258.13,258.45,4974.0,246.1127,246.2652,245.9602,246.2652,4974.0
2019-09-03 14:40:00,258.53,258.68,258.47,258.66,2445.0,246.3414,246.4843,246.2842,246.4653,2445.0
2019-09-03 14:45:00,258.67,258.67,258.42,258.5,5748.0,246.4748,246.4748,246.2366,246.3128,5748.0
2019-09-03 14:50:00,258.58,258.63,258.41,258.5,4509.0,246.389,246.4367,246.227,246.3128,4509.0
2019-09-03 14:55:00,258.47,258.6,258.4,258.56,4488.0,246.2842,246.4081,246.2175,246.37,4488.0
2019-09-03 15:00:00,258.51,258.51,258.3,258.3,4031.0,246.3223,246.3223,246.1222,246.1222,4031.0
2019-09-03 15:05:00,258.26,258.51,258.26,258.51,2400.0,246.0841,246.3223,246.0841,246.3223,2400.0
2019-09-03 15:10:00,258.55,258.55,258.43,258.47,4762.0,246.3604,246.3604,246.2461,246.2842,4762.0
2019-09-03 15:15:00,258.49,258.66,258.46,258.58,7770.0,246.3033,246.4653,246.2747,246.389,7770.0
2019-09-03 15:20:00,258.64,258.91,258.61,258.79,6588.0,246.4462,246.7035,246.4176,246.5891,6588.0
2019-09-03 15:25:00,258.79,258.88,258.74,258.88,6425.0,246.5891,246.6749,246.5415,246.6749,6425.0
2019-09-03 15:30:00,258.88,259.13,258.84,259.02,7595.0,246.6749,246.9131,246.6368,246.8083,7595.0
2019-09-03 15:35:00,259.01,259.02,258.75,258.77,18770.0,246.7988,246.8083,246.551,246.5701,18770.0
2019-09-03 15:40:00,258.75,258.8,258.6,258.76,19952.0,246.551,246.5987,246.4081,246.5605,19952.0
2019-09-03 15:45:00,258.77,259.03,258.63,258.65,17898.0,246.5701,246.8178,246.4367,246.4557,17898.0
2019-09-03 15:50:00,258.66,259.16,258.66,259.03,25042.0,246.4653,246.9417,246.4653,246.8178,25042.0
2019-09-03 15:55:00,258.94,259.02,258.62,258.72,66902.0,246.7321,246.8083,246.4271,246.5224,66902.0
2019-09-04 09:30:00,260.44,260.62,259.67,259.93,34039.0,248.1613,248.3329,247.4276,247.6754,34039.0
2019-09-04 09:35:00,260.0,260.14,259.11,259.63,16701.0,247.7421,247.8755,246.894,247.3895,16701.0
2019-09-04 09:40:00,259.83,259.97,259.31,259.75,17011.0,247.5801,247.7135,247.0846,247.5039,17011.0
2019-09-04 09:45:00,259.6,259.99,259.1,259.21,17470.0,247.3609,247.7326,246.8845,246.9893,17470.0
2019-09-04 09:50:00,259.11,259.5,259.11,259.49,7239.0,246.894,247.2657,246.894,247.2561,7239.0
2019-09-04 09:55:00,259.48,259.52,259.33,259.35,14593.0,247.2466,247.2847,247.1037,247.1227,14593.0
2019-09-04 10:00:00,259.32,259.45,259.05,259.05,21530.0,247.0941,247.218,246.8369,246.8369,21530.0
2019-09-04 10:05:00,259.11,259.3,258.88,258.88,3494.0,246.894,247.0751,246.6749,246.6749,3494.0
2019-09-04 10:10:00,258.8,258.85,258.56,258.75,8400.0,246.5987,246.6463,246.37,246.551,8400.0
2019-09-04 10:15:00,258.73,258.78,258.4,258.72,12187.0,246.532,246.5796,246.2175,246.5224,12187.0
2019-09-04 10:20:00,258.73,258.73,258.34,258.73,9002.0,246.532,246.532,246.1603,246.532,9002.0
2019-09-04 10:25:00,258.72,258.87,258.54,258.72,4956.0,246.5224,246.6654,246.3509,246.5224,4956.0
2019-09-04 10:30:00,258.64,258.77,258.47,258.7,5075.0,246.4462,246.5701,246.2842,246.5034,5075.0
2019-09-04 10:35:00,258.7,258.87,258.61,258.86,6201.0,246.5034,246.6654,246.4176,246.6558,6201.0
2019-09-04 10:40:00,258.83,258.84,258.61,258.63,7973.0,246.6272,246.6368,246.4176,246.4367,7973.0
2019-09-04 10:45:00,258.63,258.63,258.4,258.52,5450.0,246.4367,246.4367,246.2175,246.3319,5450.0
2019-09-04 10:50:00,258.51,258.93,258.51,258.84,7919.0,246.3223,246.7225,246.3223,246.6368,7919.0
2019-09-04 10:55:00,258.73,259.25,258.57,259.25,4598.0,246.532,247.0274,246.3795,247.0274,4598.0
2019-09-04 11:00:00,259.3,259.34,259.16,259.2,19920.0,247.0751,247.1132,246.9417,246.9798,19920.0
2019-09-04 11:05:00,259.13,259.15,258.99,259.06,3700.0,246.9131,246.9322,246.7797,246.8464,3700.0
2019-09-04 11:10:00,259.09,259.25,258.71,258.91,14870.0,246.875,247.0274,246.5129,246.7035,14870.0
2019-09-04 11:15:00,258.92,259.34,258.87,259.14,11304.0,246.713,247.1132,246.6654,246.9226,11304.0
2019-09-04 11:20:00,259.13,259.31,259.09,259.12,15302.0,246.9131,247.0846,246.875,246.9036,15302.0
2019-09-04 11:25:00,259.16,259.71,259.11,259.6,6748.0,246.9417,247.4658,246.894,247.3609,6748.0
2019-09-04 11:30:00,259.62,259.67,259.38,259.38,6995.0,247.38,247.4276,247.1513,247.1513,6995.0
2019-09-04 11:35:00,259.42,259.42,259.09,259.1,9767.0,247.1894,247.1894,246.875,246.8845,9767.0
2019-09-04 11:40:00,259.13,259.61,259.13,259.57,3402.0,246.9131,247.3705,246.9131,247.3324,3402.0
2019-09-04 11:45:00,259.54,259.62,259.39,259.51,4836.0,247.3038,247.38,247.1608,247.2752,4836.0
2019-09-04 11:50:00,259.5,259.56,259.33,259.47,7338.0,247.2657,247.3228,247.1037,247.2371,7338.0
2019-09-04 11:55:00,259.49,259.54,259.39,259.41,4980.0,247.2561,247.3038,247.1608,247.1799,4980.0
2019-09-04 12:00:00,259.5,259.5,259.3,259.39,15886.0,247.2657,247.2657,247.0751,247.1608,15886.0
2019-09-04 12:05:00,259.4,259.4,259.1,259.2,7388.0,247.1704,247.1704,246.8845,246.9798,7388.0
2019-09-04 12:10:00,259.19,259.4,259.19,259.37,6068.0,246.9703,247.1704,246.9703,247.1418,6068.0
2019-09-04 12:15:00,259.38,259.38,259.15,259.26,3500.0,247.1513,247.1513,246.9322,247.037,3500.0
2019-09-04 12:20:00,259.3,259.34,259.12,259.2,2795.0,247.0751,247.1132,246.9036,246.9798,2795.0
2019-09-04 12:25:00,259.21,259.26,259.0,259.01,8584.0,246.9893,247.037,246.7892,246.7988,8584.0
2019-09-04 12:30:00,259.06,259.16,258.68,258.78,10259.0,246.8464,246.9417,246.4843,246.5796,10259.0
2019-09-04 12:35:00,258.78,259.11,258.76,258.93,4602.0,246.5796,246.894,246.5605,246.7225,4602.0
2019-09-04 12:40:00,258.93,258.93,258.69,258.72,3800.0,246.7225,246.7225,246.4938,246.5224,3800.0
2019-09-04 12:45:00,258.68,258.76,258.22,258.3,12003.0,246.4843,246.5605,246.046,246.1222,12003.0
2019-09-04 12:50:00,258.22,258.3,258.08,258.1,10107.0,246.046,246.1222,245.9126,245.9317,10107.0
2019-09-04 12:55:00,258.12,258.2,257.77,257.84,9665.0,245.9507,246.0269,245.6172,245.6839,9665.0
2019-09-04 13:00:00,257.83,257.96,257.6,257.61,8403.0,245.6744,245.7983,245.4552,245.4648,8403.0
2019-09-04 13:05:00,257.63,257.87,257.61,257.73,7807.0,245.4838,245.7125,245.4648,245.5791,7807.0
2019-09-04 13:10:00,257.73,257.74,257.59,257.67,8863.0,245.5791,245.5886,245.4457,245.5219,8863.0
2019-09-04 13:15:00,257.68,257.68,257.33,257.48,4131.0,245.5315,245.5315,245.198,245.3409,4131.0
2019-09-04 13:20:00,257.54,257.71,257.47,257.69,4701.0,245.3981,245.56,245.3314,245.541,4701.0
2019-09-04 13:25:00,257.69,257.83,257.54,257.6,5778.0,245.541,245.6744,245.3981,245.4552,5778.0
2019-09-04 13:30:00,257.58,257.66,257.45,257.45,6037.0,245.4362,245.5124,245.3123,245.3123,6037.0
2019-09-04 13:35:00,257.46,257.61,257.35,257.42,5461.0,245.3218,245.4648,245.217,245.2837,5461.0
2019-09-04 13:40:00,257.39,257.4,257.06,257.13,7105.0,245.2551,245.2647,244.9407,245.0074,7105.0
2019-09-04 13:45:00,257.19,257.22,256.91,257.13,5510.0,245.0646,245.0931,244.7978,245.0074,5510.0
2019-09-04 13:50:00,257.13,257.19,257.06,257.11,6864.0,245.0074,245.0646,244.9407,244.9883,6864.0
2019-09-04 13:55:00,257.17,257.36,257.16,257.36,4200.0,245.0455,245.2265,245.036,245.2265,4200.0
2019-09-04 14:00:00,257.36,257.69,257.3,257.62,4684.0,245.2265,245.541,245.1694,245.4743,4684.0
2019-09-04 14:05:00,257.62,257.7,257.49,257.56,3978.0,245.4743,245.5505,245.3504,245.4171,3978.0
2019-09-04 14:10:00,257.55,257.6,257.19,257.22,7581.0,245.4076,245.4552,245.0646,245.0931,7581.0
2019-09-04 14:15:00,257.26,257.38,257.07,257.37,17999.0,245.1313,245.2456,244.9502,245.2361,17999.0
2019-09-04 14:20:00,257.41,258.28,257.41,258.28,12384.0,245.2742,246.1032,245.2742,246.1032,12384.0
2019-09-04 14:25:00,258.24,258.37,258.15,258.25,27740.0,246.0651,246.1889,245.9793,246.0746,27740.0
2019-09-04 14:30:00,258.25,258.31,258.06,258.25,11220.0,246.0746,246.1318,245.8935,246.0746,11220.0
2019-09-04 14:35:00,258.25,258.3,258.18,258.3,7603.0,246.0746,246.1222,246.0079,246.1222,7603.0
2019-09-04 14:40:00,258.3,258.39,258.06,258.11,7487.0,246.1222,246.208,245.8935,245.9412,7487.0
2019-09-04 14:45:00,258.05,258.28,258.05,258.15,7036.0,245.884,246.1032,245.884,245.9793,7036.0
2019-09-04 14:50:00,258.18,258.35,258.08,258.35,8087.0,246.0079,246.1699,245.9126,246.1699,8087.0
2019-09-04 14:55:00,258.35,258.5,258.28,258.34,8708.0,246.1699,246.3128,246.1032,246.1603,8708.0
2019-09-04 15:00:00,258.39,258.46,258.16,258.37,7801.0,246.208,246.2747,245.9888,246.1889,7801.0
2019-09-04 15:05:00,258.37,258.55,258.28,258.53,7600.0,246.1889,246.3604,246.1032,246.3414,7600.0
2019-09-04 15:10:00,258.51,258.56,258.45,258.51,17044.0,246.3223,246.37,246.2652,246.3223,17044.0
2019-09-04 15:15:00,258.5,258.51,258.23,258.45,10604.0,246.3128,246.3223,246.0555,246.2652,10604.0
2019-09-04 15:20:00,258.48,258.55,258.42,258.45,9000.0,246.2937,246.3604,246.2366,246.2652,9000.0
2019-09-04 15:25:00,258.45,258.57,258.44,258.53,10100.0,246.2652,246.3795,246.2556,246.3414,10100.0
2019-09-04 15:30:00,258.57,258.93,258.48,258.82,12078.0,246.3795,246.7225,246.2937,246.6177,12078.0
2019-09-04 15:35:00,258.87,259.14,258.78,258.89,12723.0,246.6654,246.9226,246.5796,246.6844,12723.0
2019-09-04 15:40:00,258.88,258.93,258.65,258.77,12627.0,246.6749,246.7225,246.4557,246.5701,12627.0
2019-09-04 15:45:00,258.77,258.84,258.66,258.81,17465.0,246.5701,246.6368,246.4653,246.6082,17465.0
2019-09-04 15:50:00,258.79,258.92,258.62,258.83,47136.0,246.5891,246.713,246.4271,246.6272,47136.0
2019-09-04 15:55:00,258.81,259.24,258.72,259.24,71961.0,246.6082,247.0179,246.5224,247.0179,71961.0
2019-09-05 09:30:00,262.32,262.86,261.34,261.9,15932.0,249.9527,250.4672,249.0189,249.5525,15932.0
2019-09-05 09:35:00,262.08,262.26,261.3,261.7,7000.0,249.724,249.8955,248.9808,249.3619,7000.0
2019-09-05 09:40:00,261.51,261.97,261.31,261.31,6815.0,249.1809,249.6192,248.9903,248.9903,6815.0
2019-09-05 09:45:00,261.3,261.52,260.67,261.0,28628.0,248.9808,249.1904,248.3805,248.6949,28628.0
2019-09-05 09:50:00,261.0,261.73,260.99,261.35,18590.0,248.6949,249.3905,248.6854,249.0284,18590.0
2019-09-05 09:55:00,261.26,261.94,261.26,261.86,15802.0,248.9427,249.5906,248.9427,249.5144,15802.0
2019-09-05 10:00:00,261.89,262.62,261.84,262.53,17476.0,249.543,250.2386,249.4953,250.1528,17476.0
2019-09-05 10:05:00,262.48,262.58,262.25,262.58,12150.0,250.1052,250.2004,249.886,250.2004,12150.0
2019-09-05 10:10:00,262.7,262.97,262.58,262.86,24903.0,250.3148,250.5721,250.2004,250.4672,24903.0
2019-09-05 10:15:00,262.91,263.1,262.61,263.0,16144.0,250.5149,250.6959,250.229,250.6006,16144.0
2019-09-05 10:20:00,263.01,263.01,262.17,262.19,8173.0,250.6102,250.6102,249.8098,249.8288,8173.0
2019-09-05 10:25:00,262.25,262.25,261.76,261.97,3337.0,249.886,249.886,249.4191,249.6192,3337.0
2019-09-05 10:30:00,261.9,262.28,261.89,262.1,18563.0,249.5525,249.9146,249.543,249.7431,18563.0
2019-09-05 10:35:00,262.12,262.36,262.03,262.26,24897.0,249.7621,249.9908,249.6764,249.8955,24897.0
2019-09-05 10:40:00,262.38,262.71,262.35,262.57,8446.0,250.0099,250.3243,249.9813,250.1909,8446.0
2019-09-05 10:45:00,262.62,262.62,262.35,262.55,13881.0,250.2386,250.2386,249.9813,250.1719,13881.0
2019-09-05 10:50:00,262.58,262.59,262.41,262.45,24479.0,250.2004,250.21,250.0385,250.0766,24479.0
2019-09-05 10:55:00,262.42,262.74,262.34,262.69,14948.0,250.048,250.3529,249.9718,250.3053,14948.0
2019-09-05 11:00:00,262.61,262.75,262.29,262.42,32947.0,250.229,250.3624,249.9241,250.048,32947.0
2019-09-05 11:05:00,262.44,262.77,262.36,262.75,15162.0,250.067,250.3815,249.9908,250.3624,15162.0
2019-09-05 11:10:00,262.77,262.84,262.64,262.69,9813.0,250.3815,250.4482,250.2576,250.3053,9813.0
2019-09-05 11:15:00,262.7,262.76,262.32,262.68,5100.0,250.3148,250.372,249.9527,250.2957,5100.0
2019-09-05 11:20:00,262.66,262.81,262.6,262.69,5114.0,250.2767,250.4196,250.2195,250.3053,5114.0
2019-09-05 11:25:00,262.81,262.82,262.49,262.55,8163.0,250.4196,250.4291,250.1147,250.1719,8163.0
2019-09-05 11:30:00,262.55,262.84,262.5,262.76,8732.0,250.1719,250.4482,250.1242,250.372,8732.0
2019-09-05 11:35:00,262.81,262.91,262.66,262.75,19893.0,250.4196,250.5149,250.2767,250.3624,19893.0
2019-09-05 11:40:00,262.78,262.82,262.56,262.79,3921.0,250.391,250.4291,250.1814,250.4005,3921.0
2019-09-05 11:45:00,262.72,262.76,262.48,262.7,3606.0,250.3338,250.372,250.1052,250.3148,3606.0
2019-09-05 11:50:00,262.71,263.06,262.67,263.02,18661.0,250.3243,250.6578,250.2862,250.6197,18661.0
2019-09-05 11:55:00,262.93,263.13,262.89,263.0,31224.0,250.5339,250.7245,250.4958,250.6006,31224.0
2019-09-05 12:00:00,262.95,263.36,262.95,263.28,15120.0,250.553,250.9437,250.553,250.8674,15120.0
2019-09-05 12:05:00,263.26,263.32,263.09,263.26,11596.0,250.8484,250.9056,250.6864,250.8484,11596.0
2019-09-05 12:10:00,263.23,263.46,263.23,263.31,7700.0,250.8198,251.039,250.8198,250.896,7700.0
2019-09-05 12:15:00,263.37,263.61,263.34,263.45,7000.0,250.9532,251.1819,250.9246,251.0294,7000.0
2019-09-05 12:20:00,263.42,263.51,263.23,263.43,8211.0,251.0008,251.0866,250.8198,251.0104,8211.0
2019-09-05 12:25:00,263.36,263.45,263.3,263.4,5371.0,250.9437,251.0294,250.8865,250.9818,5371.0
2019-09-05 12:30:00,263.43,263.43,263.22,263.37,5400.0,251.0104,251.0104,250.8103,250.9532,5400.0
2019-09-05 12:35:00,263.41,263.77,263.41,263.73,5926.0,250.9913,251.3343,250.9913,251.2962,5926.0
2019-09-05 12:40:00,263.69,263.75,263.61,263.7,3776.0,251.2581,251.3153,251.1819,251.2676,3776.0
2019-09-05 12:45:00,263.69,263.75,263.63,263.71,4300.0,251.2581,251.3153,251.2009,251.2772,4300.0
2019-09-05 12:50:00,263.72,264.1,263.69,264.08,2500.0,251.2867,251.6488,251.2581,251.6297,2500.0
2019-09-05 12:55:00,264.03,264.14,263.96,264.04,4323.0,251.5821,251.6869,251.5154,251.5916,4323.0
2019-09-05 13:00:00,264.05,264.25,263.78,263.81,9763.0,251.6011,251.7917,251.3439,251.3725,9763.0
2019-09-05 13:05:00,263.86,263.86,263.4,263.61,3314.0,251.4201,251.4201,250.9818,251.1819,3314.0
2019-09-05 13:10:00,263.59,263.82,263.59,263.81,2925.0,251.1628,251.382,251.1628,251.3725,2925.0
2019-09-05 13:15:00,263.72,263.86,263.69,263.86,3158.0,251.2867,251.4201,251.2581,251.4201,3158.0
2019-09-05 13:20:00,263.86,263.86,263.46,263.49,4949.0,251.4201,251.4201,251.039,251.0675,4949.0
2019-09-05 13:25:00,263.54,264.14,263.54,264.02,5557.0,251.1152,251.6869,251.1152,251.5726,5557.0
2019-09-05 13:30:00,264.02,264.05,263.51,263.55,8913.0,251.5726,251.6011,251.0866,251.1247,8913.0
2019-09-05 13:35:00,263.5,263.54,263.32,263.48,4072.0,251.0771,251.1152,250.9056,251.058,4072.0
2019-09-05 13:40:00,263.41,263.48,263.37,263.44,2223.0,250.9913,251.058,250.9532,251.0199,2223.0
2019-09-05 13:45:00,263.4,263.51,263.3,263.4,5679.0,250.9818,251.0866,250.8865,250.9818,5679.0
2019-09-05 13:50:00,263.38,263.66,263.38,263.66,3100.0,250.9627,251.2295,250.9627,251.2295,3100.0
2019-09-05 13:55:00,263.61,263.82,263.58,263.82,4701.0,251.1819,251.382,251.1533,251.382,4701.0
2019-09-05 14:00:00,263.8,264.22,263.8,264.22,3502.0,251.3629,251.7631,251.3629,251.7631,3502.0
2019-09-05 14:05:00,264.13,264.27,264.1,264.2,4288.0,251.6774,251.8108,251.6488,251.7441,4288.0
2019-09-05 14:10:00,264.24,264.56,264.22,264.31,4563.0,251.7822,252.0871,251.7631,251.8489,4563.0
2019-09-05 14:15:00,264.32,264.48,264.31,264.38,4215.0,251.8584,252.0109,251.8489,251.9156,4215.0
2019-09-05 14:20:00,264.29,264.33,263.86,263.93,6945.0,251.8298,251.8679,251.4201,251.4868,6945.0
2019-09-05 14:25:00,264.0,264.14,263.99,264.11,3720.0,251.5535,251.6869,251.544,251.6583,3720.0
2019-09-05 14:30:00,264.05,264.14,263.97,264.13,2863.0,251.6011,251.6869,251.5249,251.6774,2863.0
2019-09-05 14:35:00,264.11,264.4,264.09,264.31,4783.0,251.6583,251.9346,251.6393,251.8489,4783.0
2019-09-05 14:40:00,264.3,264.56,264.19,264.56,3786.0,251.8394,252.0871,251.7345,252.0871,3786.0
2019-09-05 14:45:00,264.58,264.65,264.47,264.48,4609.0,252.1062,252.1729,252.0013,252.0109,4609.0
2019-09-05 14:50:00,264.47,264.56,264.21,264.21,11993.0,252.0013,252.0871,251.7536,251.7536,11993.0
2019-09-05 14:55:00,264.16,264.59,264.16,264.51,7340.0,251.706,252.1157,251.706,252.0395,7340.0
2019-09-05 15:00:00,264.48,264.86,264.45,264.81,9400.0,252.0109,252.373,251.9823,252.3253,9400.0
2019-09-05 15:05:00,264.89,265.0,264.83,264.95,6424.0,252.4015,252.5064,252.3444,252.4587,6424.0
2019-09-05 15:10:00,264.92,264.92,264.79,264.88,2600.0,252.4301,252.4301,252.3063,252.392,2600.0
2019-09-05 15:15:00,264.9,265.17,264.89,265.11,3958.0,252.4111,252.6683,252.4015,252.6112,3958.0
2019-09-05 15:20:00,265.11,265.21,264.95,265.07,8174.0,252.6112,252.7065,252.4587,252.5731,8174.0
2019-09-05 15:25:00,265.14,265.26,265.1,265.25,2700.0,252.6398,252.7541,252.6016,252.7446,2700.0
2019-09-05 15:30:00,265.24,265.49,265.22,265.47,8033.0,252.735,252.9733,252.716,252.9542,8033.0
2019-09-05 15:35:00,265.45,265.49,265.34,265.35,8679.0,252.9351,252.9733,252.8303,252.8399,8679.0
2019-09-05 15:40:00,265.37,265.46,265.26,265.34,10875.0,252.8589,252.9447,252.7541,252.8303,10875.0
2019-09-05 15:45:00,265.24,265.24,264.76,264.76,9699.0,252.735,252.735,252.2777,252.2777,9699.0
2019-09-05 15:50:00,264.8,265.34,264.8,265.34,18791.0,252.3158,252.8303,252.3158,252.8303,18791.0
2019-09-05 15:55:00,265.36,265.46,264.75,264.91,34865.0,252.8494,252.9447,252.2681,252.4206,34865.0
2019-09-06 09:30:00,265.52,265.74,264.96,265.11,22383.0,253.0018,253.2115,252.4682,252.6112,22383.0
2019-09-06 09:35:00,265.06,265.8,264.99,265.7,12915.0,252.5635,253.2686,252.4968,253.1734,12915.0
2019-09-06 09:40:00,265.49,266.1,265.49,265.66,9446.0,252.9733,253.5545,252.9733,253.1352,9446.0
2019-09-06 09:45:00,265.7,266.76,265.7,266.76,6935.0,253.1734,254.1834,253.1734,254.1834,6935.0
2019-09-06 09:50:00,266.66,266.95,266.35,266.35,13955.0,254.0881,254.3644,253.7927,253.7927,13955.0
2019-09-06 09:55:00,266.21,266.76,266.21,266.63,5700.0,253.6593,254.1834,253.6593,254.0595,5700.0
2019-09-06 10:00:00,266.62,266.8,266.28,266.77,6771.0,254.05,254.2215,253.726,254.1929,6771.0
2019-09-06 10:05:00,266.87,267.46,266.87,267.46,9611.0,254.2882,254.8504,254.2882,254.8504,9611.0
2019-09-06 10:10:00,267.59,267.81,267.46,267.74,11144.0,254.9742,255.1839,254.8504,255.1172,11144.0
2019-09-06 10:15:00,267.76,267.92,267.09,267.5,7603.0,255.1362,255.2887,254.4978,254.8885,7603.0
2019-09-06 10:20:00,267.49,267.98,267.35,267.98,3892.0,254.879,255.3459,254.7456,255.3459,3892.0
2019-09-06 10:25:00,268.0,268.48,267.89,268.48,5551.0,255.3649,255.8223,255.2601,255.8223,5551.0
2019-09-06 10:30:00,268.49,268.52,267.77,267.9,14692.0,255.8318,255.8604,255.1458,255.2696,14692.0
2019-09-06 10:35:00,267.95,268.07,267.77,268.01,3934.0,255.3173,255.4316,255.1458,255.3744,3934.0
2019-09-06 10:40:00,268.0,268.28,267.98,268.16,8421.0,255.3649,255.6317,255.3459,255.5174,8421.0
2019-09-06 10:45:00,268.17,268.5,268.07,268.18,10489.0,255.5269,255.8413,255.4316,255.5364,10489.0
2019-09-06 10:50:00,268.15,268.32,268.15,268.29,4873.0,255.5078,255.6698,255.5078,255.6412,4873.0
2019-09-06 10:55:00,268.27,268.29,267.93,268.06,27319.0,255.6222,255.6412,255.2982,255.4221,27319.0
2019-09-06 11:00:00,267.99,268.25,267.87,268.12,12639.0,255.3554,255.6031,255.241,255.4793,12639.0
2019-09-06 11:05:00,268.13,268.24,268.02,268.06,9843.0,255.4888,255.5936,255.384,255.4221,9843.0
2019-09-06 11:10:00,268.1,268.19,267.81,267.92,10133.0,255.4602,255.546,255.1839,255.2887,10133.0
2019-09-06 11:15:00,267.87,268.05,267.78,267.88,9686.0,255.241,255.4126,255.1553,255.2506,9686.0
2019-09-06 11:20:00,267.78,268.19,267.74,268.19,16223.0,255.1553,255.546,255.1172,255.546,16223.0
2019-09-06 11:25:00,268.21,268.31,268.04,268.31,5895.0,255.565,255.6603,255.403,255.6603,5895.0
2019-09-06 11:30:00,268.28,268.45,268.0,268.14,7321.0,255.6317,255.7937,255.3649,255.4983,7321.0
2019-09-06 11:35:00,268.13,268.2,267.98,267.98,3940.0,255.4888,255.5555,255.3459,255.3459,3940.0
2019-09-06 11:40:00,268.0,268.0,267.74,267.84,2043.0,255.3649,255.3649,255.1172,255.2125,2043.0
2019-09-06 11:45:00,267.86,268.02,267.75,267.81,13136.0,255.2315,255.384,255.1267,255.1839,13136.0
2019-09-06 11:50:00,267.78,268.03,267.78,268.01,3480.0,255.1553,255.3935,255.1553,255.3744,3480.0
2019-09-06 11:55:00,267.96,268.17,267.91,268.03,8045.0,255.3268,255.5269,255.2792,255.3935,8045.0
2019-09-06 12:00:00,268.01,268.05,267.9,267.91,3129.0,255.3744,255.4126,255.2696,255.2792,3129.0
2019-09-06 12:05:00,267.85,267.85,267.6,267.61,4218.0,255.222,255.222,254.9838,254.9933,4218.0
2019-09-06 12:10:00,267.55,267.6,267.44,267.48,2900.0,254.9361,254.9838,254.8313,254.8694,2900.0
2019-09-06 12:15:00,267.46,267.65,267.45,267.52,4252.0,254.8504,255.0314,254.8408,254.9075,4252.0
2019-09-06 12:20:00,267.51,267.63,267.47,267.6,3597.0,254.898,255.0124,254.8599,254.9838,3597.0
2019-09-06 12:25:00,267.67,267.74,267.57,267.57,2707.0,255.0505,255.1172,254.9552,254.9552,2707.0
2019-09-06 12:30:00,267.61,267.63,267.36,267.5,2843.0,254.9933,255.0124,254.7551,254.8885,2843.0
2019-09-06 12:35:00,267.51,267.74,267.47,267.74,3179.0,254.898,255.1172,254.8599,255.1172,3179.0
2019-09-06 12:40:00,267.74,267.85,267.69,267.72,8120.0,255.1172,255.222,255.0695,255.0981,8120.0
2019-09-06 12:45:00,267.67,267.7,267.43,267.59,4300.0,255.0505,255.0791,254.8218,254.9742,4300.0
2019-09-06 12:50:00,267.53,267.6,267.36,267.55,4345.0,254.9171,254.9838,254.7551,254.9361,4345.0
2019-09-06 12:55:00,267.5,267.83,267.5,267.83,5146.0,254.8885,255.2029,254.8885,255.2029,5146.0
2019-09-06 13:00:00,267.81,268.02,267.81,268.02,5472.0,255.1839,255.384,255.1839,255.384,5472.0
2019-09-06 13:05:00,267.97,268.07,267.96,267.97,1779.0,255.3363,255.4316,255.3268,255.3363,1779.0
2019-09-06 13:10:00,268.0,268.06,267.88,268.0,6929.0,255.3649,255.4221,255.2506,255.3649,6929.0
2019-09-06 13:15:00,268.0,268.3,268.0,268.11,11532.0,255.3649,255.6508,255.3649,255.4697,11532.0
2019-09-06 13:20:00,268.18,268.4,268.18,268.33,2949.0,255.5364,255.7461,255.5364,255.6794,2949.0
2019-09-06 13:25:00,268.29,268.41,268.28,268.36,6051.0,255.6412,255.7556,255.6317,255.7079,6051.0
2019-09-06 13:30:00,268.38,268.54,268.33,268.51,17998.0,255.727,255.8795,255.6794,255.8509,17998.0
2019-09-06 13:35:00,268.55,268.55,268.32,268.37,11085.0,255.889,255.889,255.6698,255.7175,11085.0
2019-09-06 13:40:00,268.34,268.38,268.16,268.27,7405.0,255.6889,255.727,255.5174,255.6222,7405.0
2019-09-06 13:45:00,268.21,268.34,268.21,268.31,1836.0,255.565,255.6889,255.565,255.6603,1836.0
2019-09-06 13:50:00,268.36,268.39,268.24,268.31,4545.0,255.7079,255.7365,255.5936,255.6603,4545.0
2019-09-06 13:55:00,268.31,268.38,268.27,268.38,6099.0,255.6603,255.727,255.6222,255.727,6099.0
2019-09-06 14:00:00,268.31,268.31,267.96,267.97,9600.0,255.6603,255.6603,255.3268,255.3363,9600.0
2019-09-06 14:05:00,268.0,268.09,267.95,268.04,33790.0,255.3649,255.4507,255.3173,255.403,33790.0
2019-09-06 14:10:00,268.01,268.09,267.8,267.81,6600.0,255.3744,255.4507,255.1743,255.1839,6600.0
2019-09-06 14:15:00,267.86,267.95,267.8,267.93,3631.0,255.2315,255.3173,255.1743,255.2982,3631.0
2019-09-06 14:20:00,267.9,267.96,267.82,267.91,4900.0,255.2696,255.3268,255.1934,255.2792,4900.0
2019-09-06 14:25:00,267.93,267.97,267.77,267.78,3075.0,255.2982,255.3363,255.1458,255.1553,3075.0
2019-09-06 14:30:00,267.8,267.86,267.73,267.84,2334.0,255.1743,255.2315,255.1076,255.2125,2334.0
2019-09-06 14:35:00,267.76,267.83,267.7,267.71,2519.0,255.1362,255.2029,255.0791,255.0886,2519.0
2019-09-06 14:40:00,267.69,267.81,267.62,267.72,4057.0,255.0695,255.1839,255.0028,255.0981,4057.0
2019-09-06 14:45:00,267.76,267.87,267.66,267.87,4345.0,255.1362,255.241,255.0409,255.241,4345.0
2019-09-06 14:50:00,267.88,267.92,267.81,267.81,5891.0,255.2506,255.2887,255.1839,255.1839,5891.0
2019-09-06 14:55:00,267.86,267.89,267.79,267.81,3147.0,255.2315,255.2601,255.1648,255.1839,3147.0
2019-09-06 15:00:00,267.83,268.03,267.83,267.98,9168.0,255.2029,255.3935,255.2029,255.3459,9168.0
2019-09-06 15:05:00,267.95,268.03,267.9,267.9,6519.0,255.3173,255.3935,255.2696,255.2696,6519.0
2019-09-06 15:10:00,267.94,267.97,267.85,267.89,4655.0,255.3077,255.3363,255.222,255.2601,4655.0
2019-09-06 15:15:00,267.88,267.89,267.61,267.61,6345.0,255.2506,255.2601,254.9933,254.9933,6345.0
2019-09-06 15:20:00,267.66,268.01,267.56,267.97,10001.0,255.0409,255.3744,254.9457,255.3363,10001.0
2019-09-06 15:25:00,268.0,268.21,267.87,267.9,22136.0,255.3649,255.565,255.241,255.2696,22136.0
2019-09-06 15:30:00,267.96,268.16,267.96,268.1,11908.0,255.3268,255.5174,255.3268,255.4602,11908.0
2019-09-06 15:35:00,268.03,268.11,267.95,268.1,9018.0,255.3935,255.4697,255.3173,255.4602,9018.0
2019-09-06 15:40:00,268.12,268.25,268.07,268.07,10090.0,255.4793,255.6031,255.4316,255.4316,10090.0
2019-09-06 15:45:00,268.02,268.12,267.84,267.93,12599.0,255.384,255.4793,255.2125,255.2982,12599.0
2019-09-06 15:50:00,267.95,268.0,267.8,267.8,29430.0,255.3173,255.3649,255.1743,255.1743,29430.0
2019-09-06 15:55:00,267.76,267.96,267.59,267.8,73892.0,255.1362,255.3268,254.9742,255.1743,73892.0
2019-09-09 09:30:00,268.93,269.57,268.0,268.08,46638.0,256.2511,256.8609,255.3649,255.4411,46638.0
2019-09-09 09:35:00,267.8,268.18,267.29,267.29,10057.0,255.1743,255.5364,254.6884,254.6884,10057.0
2019-09-09 09:40:00,267.4,267.75,267.17,267.43,5505.0,254.7932,255.1267,254.574,254.8218,5505.0
2019-09-09 09:45:00,267.37,267.59,267.11,267.38,14568.0,254.7646,254.9742,254.5169,254.7741,14568.0
2019-09-09 09:50:00,267.22,267.5,266.62,266.63,9468.0,254.6217,254.8885,254.05,254.0595,9468.0
2019-09-09 09:55:00,266.54,266.82,266.23,266.48,9410.0,253.9738,254.2405,253.6784,253.9166,9410.0
2019-09-09 10:00:00,266.51,266.65,266.3,266.65,2800.0,253.9452,254.0786,253.7451,254.0786,2800.0
2019-09-09 10:05:00,266.78,266.99,266.56,266.72,4700.0,254.2024,254.4025,253.9928,254.1453,4700.0
2019-09-09 10:10:00,266.82,266.99,266.55,266.74,4873.0,254.2405,254.4025,253.9833,254.1643,4873.0
2019-09-09 10:15:00,266.67,266.88,266.41,266.41,7088.0,254.0976,254.2977,253.8499,253.8499,7088.0
2019-09-09 10:20:00,266.35,266.42,265.75,266.35,7118.0,253.7927,253.8594,253.221,253.7927,7118.0
2019-09-09 10:25:00,266.29,266.31,266.07,266.24,4549.0,253.7355,253.7546,253.5259,253.6879,4549.0
2019-09-09 10:30:00,266.29,266.29,265.91,266.13,13555.0,253.7355,253.7355,253.3735,253.5831,13555.0
2019-09-09 10:35:00,266.08,266.18,265.66,265.77,7104.0,253.5354,253.6307,253.1352,253.2401,7104.0
2019-09-09 10:40:00,265.61,266.02,265.61,265.75,7852.0,253.0876,253.4783,253.0876,253.221,7852.0
2019-09-09 10:45:00,265.77,265.83,265.5,265.5,5202.0,253.2401,253.2972,252.9828,252.9828,5202.0
2019-09-09 10:50:00,265.5,265.75,265.48,265.69,4748.0,252.9828,253.221,252.9637,253.1638,4748.0
2019-09-09 10:55:00,265.7,265.71,265.45,265.61,4258.0,253.1734,253.1829,252.9351,253.0876,4258.0
2019-09-09 11:00:00,265.61,266.08,264.4,264.5,52121.0,253.0876,253.5354,251.9346,252.0299,52121.0
2019-09-09 11:05:00,264.5,264.51,263.38,263.76,12897.0,252.0299,252.0395,250.9627,251.3248,12897.0
2019-09-09 11:10:00,263.71,264.0,263.3,263.64,7775.0,251.2772,251.5535,250.8865,251.2105,7775.0
2019-09-09 11:15:00,263.57,263.79,263.52,263.73,4703.0,251.1438,251.3534,251.0961,251.2962,4703.0
2019-09-09 11:20:00,263.75,263.75,263.17,263.17,2476.0,251.3153,251.3153,250.7626,250.7626,2476.0
2019-09-09 11:25:00,263.19,263.38,263.1,263.22,5887.0,250.7817,250.9627,250.6959,250.8103,5887.0
2019-09-09 11:30:00,263.22,263.63,263.22,263.63,3193.0,250.8103,251.2009,250.8103,251.2009,3193.0
2019-09-09 11:35:00,263.58,263.67,263.39,263.5,8822.0,251.1533,251.2391,250.9723,251.0771,8822.0
2019-09-09 11:40:00,263.49,263.49,262.86,262.86,2517.0,251.0675,251.0675,250.4672,250.4672,2517.0
2019-09-09 11:45:00,262.87,263.27,262.83,263.09,8569.0,250.4768,250.8579,250.4387,250.6864,8569.0
2019-09-09 11:50:00,263.08,263.18,262.53,262.75,4985.0,250.6769,250.7722,250.1528,250.3624,4985.0
2019-09-09 11:55:00,262.75,262.96,262.55,262.55,3448.0,250.3624,250.5625,250.1719,250.1719,3448.0
2019-09-09 12:00:00,262.48,262.64,262.43,262.51,3320.0,250.1052,250.2576,250.0575,250.1337,3320.0
2019-09-09 12:05:00,262.51,262.52,262.03,262.03,3502.0,250.1337,250.1433,249.6764,249.6764,3502.0
2019-09-09 12:10:00,262.03,262.23,262.0,262.09,6483.0,249.6764,249.8669,249.6478,249.7335,6483.0
2019-09-09 12:15:00,262.12,262.19,261.93,261.95,3876.0,249.7621,249.8288,249.5811,249.6001,3876.0
2019-09-09 12:20:00,261.96,261.96,261.62,261.63,1900.0,249.6097,249.6097,249.2857,249.2952,1900.0
2019-09-09 12:25:00,261.66,261.88,261.45,261.45,2643.0,249.3238,249.5334,249.1237,249.1237,2643.0
2019-09-09 12:30:00,261.3,261.49,261.13,261.25,3695.0,248.9808,249.1618,248.8188,248.9332,3695.0
2019-09-09 12:35:00,261.17,261.17,260.82,260.87,4734.0,248.8569,248.8569,248.5234,248.5711,4734.0
2019-09-09 12:40:00,261.08,261.21,260.87,261.16,5713.0,248.7712,248.895,248.5711,248.8474,5713.0
2019-09-09 12:45:00,261.14,261.14,260.91,260.93,1421.0,248.8283,248.8283,248.6092,248.6282,1421.0
2019-09-09 12:50:00,260.96,261.04,260.65,260.87,7100.0,248.6568,248.7331,248.3614,248.5711,7100.0
2019-09-09 12:55:00,261.01,261.47,261.01,261.34,5314.0,248.7045,249.1428,248.7045,249.0189,5314.0
2019-09-09 13:00:00,261.34,261.34,261.06,261.09,3200.0,249.0189,249.0189,248.7521,248.7807,3200.0
2019-09-09 13:05:00,261.09,261.18,260.85,260.85,4510.0,248.7807,248.8665,248.552,248.552,4510.0
2019-09-09 13:10:00,260.85,260.88,260.67,260.72,9553.0,248.552,248.5806,248.3805,248.4281,9553.0
2019-09-09 13:15:00,260.79,260.82,260.68,260.8,2550.0,248.4948,248.5234,248.39,248.5044,2550.0
2019-09-09 13:20:00,260.77,260.85,260.59,260.59,3232.0,248.4758,248.552,248.3043,248.3043,3232.0
2019-09-09 13:25:00,260.65,260.71,260.33,260.4,3487.0,248.3614,248.4186,248.0565,248.1232,3487.0
2019-09-09 13:30:00,260.34,260.34,260.07,260.32,6226.0,248.0661,248.0661,247.8088,248.047,6226.0
2019-09-09 13:35:00,260.24,260.45,260.17,260.3,12201.0,247.9708,248.1709,247.9041,248.0279,12201.0
2019-09-09 13:40:00,260.27,260.37,260.09,260.13,4125.0,247.9994,248.0946,247.8278,247.866,4125.0
2019-09-09 13:45:00,260.08,260.51,260.08,260.48,4672.0,247.8183,248.228,247.8183,248.1995,4672.0
2019-09-09 13:50:00,260.56,260.84,260.56,260.65,5589.0,248.2757,248.5425,248.2757,248.3614,5589.0
2019-09-09 13:55:00,260.71,260.75,260.44,260.49,1651.0,248.4186,248.4567,248.1613,248.209,1651.0
2019-09-09 14:00:00,260.46,260.62,260.44,260.6,5127.0,248.1804,248.3329,248.1613,248.3138,5127.0
2019-09-09 14:05:00,260.53,260.55,260.29,260.46,2122.0,248.2471,248.2662,248.0184,248.1804,2122.0
2019-09-09 14:10:00,260.31,260.31,260.01,260.22,5281.0,248.0375,248.0375,247.7516,247.9517,5281.0
2019-09-09 14:15:00,260.21,260.21,259.76,259.76,4019.0,247.9422,247.9422,247.5134,247.5134,4019.0
2019-09-09 14:20:00,259.77,259.91,259.67,259.88,3469.0,247.5229,247.6563,247.4276,247.6277,3469.0
2019-09-09 14:25:00,259.87,259.87,259.65,259.68,2028.0,247.6182,247.6182,247.4086,247.4372,2028.0
2019-09-09 14:30:00,259.65,260.0,259.58,260.0,5449.0,247.4086,247.7421,247.3419,247.7421,5449.0
2019-09-09 14:35:00,260.2,260.2,259.8,259.87,3100.0,247.9327,247.9327,247.5515,247.6182,3100.0
2019-09-09 14:40:00,259.96,260.16,259.92,260.02,4966.0,247.704,247.8945,247.6659,247.7611,4966.0
2019-09-09 14:45:00,260.13,260.41,260.13,260.32,3942.0,247.866,248.1328,247.866,248.047,3942.0
2019-09-09 14:50:00,260.39,260.46,260.04,260.04,8933.0,248.1137,248.1804,247.7802,247.7802,8933.0
2019-09-09 14:55:00,260.14,260.2,259.94,259.94,11045.0,247.8755,247.9327,247.6849,247.6849,11045.0
2019-09-09 15:00:00,259.97,260.19,259.82,260.13,9055.0,247.7135,247.9231,247.5706,247.866,9055.0
2019-09-09 15:05:00,260.07,260.08,259.95,259.98,3750.0,247.8088,247.8183,247.6944,247.723,3750.0
2019-09-09 15:10:00,259.96,260.33,259.94,260.21,6980.0,247.704,248.0565,247.6849,247.9422,6980.0
2019-09-09 15:15:00,260.21,260.42,260.14,260.37,10400.0,247.9422,248.1423,247.8755,248.0946,10400.0
2019-09-09 15:20:00,260.38,260.43,260.12,260.13,9814.0,248.1042,248.1518,247.8564,247.866,9814.0
2019-09-09 15:25:00,260.17,260.17,259.76,259.81,7412.0,247.9041,247.9041,247.5134,247.561,7412.0
2019-09-09 15:30:00,259.84,259.85,259.74,259.77,8877.0,247.5896,247.5992,247.4943,247.5229,8877.0
2019-09-09 15:35:00,259.77,259.99,259.65,259.99,12366.0,247.5229,247.7326,247.4086,247.7326,12366.0
2019-09-09 15:40:00,259.98,260.02,259.75,259.87,15298.0,247.723,247.7611,247.5039,247.6182,15298.0
2019-09-09 15:45:00,259.82,259.98,259.65,259.89,13325.0,247.5706,247.723,247.4086,247.6373,13325.0
2019-09-09 15:50:00,259.94,260.2,259.92,260.2,12954.0,247.6849,247.9327,247.6659,247.9327,12954.0
2019-09-09 15:55:00,260.19,260.89,260.07,260.77,55116.0,247.9231,248.5901,247.8088,248.4758,55116.0
2019-09-10 09:30:00,259.18,260.86,255.03,257.2,30473.0,246.9607,248.5615,243.0064,245.0741,30473.0
2019-09-10 09:35:00,257.27,257.27,255.03,255.53,23639.0,245.1408,245.1408,243.0064,243.4828,23639.0
2019-09-10 09:40:00,255.23,255.42,253.47,255.06,23607.0,243.197,243.378,241.5199,243.035,23607.0
2019-09-10 09:45:00,254.81,254.82,252.47,253.44,20224.0,242.7968,242.8063,240.5671,241.4914,20224.0
2019-09-10 09:50:00,253.61,253.99,252.04,252.09,27037.0,241.6533,242.0154,240.1574,240.205,27037.0
2019-09-10 09:55:00,252.03,253.1,251.53,253.03,21013.0,240.1478,241.1674,239.6714,241.1007,21013.0
2019-09-10 10:00:00,252.79,253.02,252.28,252.95,14005.0,240.872,241.0912,240.386,241.0245,14005.0
2019-09-10 10:05:00,252.72,253.21,252.11,252.39,11074.0,240.8053,241.2722,240.2241,240.4909,11074.0
2019-09-10 10:10:00,252.52,253.24,252.46,252.5,20940.0,240.6147,241.3008,240.5576,240.5957,20940.0
2019-09-10 10:15:00,252.6,253.42,252.54,252.57,19683.0,240.691,241.4723,240.6338,240.6624,19683.0
2019-09-10 10:20:00,252.78,253.01,252.1,252.92,18352.0,240.8625,241.0816,240.2145,240.9959,18352.0
2019-09-10 10:25:00,253.1,253.64,252.73,252.75,28977.0,241.1674,241.6819,240.8148,240.8339,28977.0
2019-09-10 10:30:00,252.92,253.3,252.39,252.99,9858.0,240.9959,241.358,240.4909,241.0626,9858.0
2019-09-10 10:35:00,252.82,252.9,251.65,251.73,9150.0,240.9006,240.9768,239.7858,239.862,9150.0
2019-09-10 10:40:00,251.7,252.11,251.14,252.11,18784.0,239.8334,240.2241,239.2998,240.2241,18784.0
2019-09-10 10:45:00,252.42,253.15,252.16,252.75,17138.0,240.5194,241.215,240.2717,240.8339,17138.0
2019-09-10 10:50:00,252.72,253.02,252.22,252.22,8653.0,240.8053,241.0912,240.3289,240.3289,8653.0
2019-09-10 10:55:00,252.38,252.41,251.23,251.77,15801.0,240.4813,240.5099,239.3856,239.9001,15801.0
2019-09-10 11:00:00,251.7,252.23,251.63,252.06,14189.0,239.8334,240.3384,239.7667,240.1764,14189.0
2019-09-10 11:05:00,252.14,252.16,251.56,251.8,9724.0,240.2527,240.2717,239.7,239.9287,9724.0
2019-09-10 11:10:00,251.81,252.02,251.44,251.55,20384.0,239.9382,240.1383,239.5857,239.6905,20384.0
2019-09-10 11:15:00,251.5,251.85,251.08,251.82,15083.0,239.6428,239.9763,239.2426,239.9477,15083.0
2019-09-10 11:20:00,251.75,252.6,251.72,252.59,15655.0,239.881,240.691,239.8525,240.6814,15655.0
2019-09-10 11:25:00,252.63,252.91,252.24,252.37,26346.0,240.7195,240.9863,240.3479,240.4718,26346.0
2019-09-10 11:30:00,252.36,252.63,251.88,251.9,17919.0,240.4623,240.7195,240.0049,240.024,17919.0
2019-09-10 11:35:00,251.89,252.52,251.82,252.52,19912.0,240.0144,240.6147,239.9477,240.6147,19912.0
2019-09-10 11:40:00,252.43,252.43,251.65,251.65,8401.0,240.529,240.529,239.7858,239.7858,8401.0
2019-09-10 11:45:00,251.63,252.48,251.58,252.36,10108.0,239.7667,240.5766,239.7191,240.4623,10108.0
2019-09-10 11:50:00,252.27,252.5,252.05,252.11,22081.0,240.3765,240.5957,240.1669,240.2241,22081.0
2019-09-10 11:55:00,252.11,252.31,251.9,252.1,10477.0,240.2241,240.4146,240.024,240.2145,10477.0
2019-09-10 12:00:00,252.09,252.49,251.97,252.34,9640.0,240.205,240.5861,240.0907,240.4432,9640.0
2019-09-10 12:05:00,252.3,252.32,251.61,251.68,5901.0,240.4051,240.4242,239.7476,239.8143,5901.0
2019-09-10 12:10:00,251.55,252.42,251.55,252.19,15184.0,239.6905,240.5194,239.6905,240.3003,15184.0
2019-09-10 12:15:00,252.2,252.36,252.2,252.2,6849.0,240.3098,240.4623,240.3098,240.3098,6849.0
2019-09-10 12:20:00,252.13,252.71,252.13,252.56,9287.0,240.2431,240.7958,240.2431,240.6528,9287.0
2019-09-10 12:25:00,252.62,252.71,252.41,252.63,7220.0,240.71,240.7958,240.5099,240.7195,7220.0
2019-09-10 12:30:00,252.61,253.08,252.49,252.86,11694.0,240.7005,241.1483,240.5861,240.9387,11694.0
2019-09-10 12:35:00,252.87,253.21,252.87,253.21,4238.0,240.9482,241.2722,240.9482,241.2722,4238.0
2019-09-10 12:40:00,253.34,253.6,253.25,253.52,15210.0,241.3961,241.6438,241.3103,241.5676,15210.0
2019-09-10 12:45:00,253.66,253.82,253.14,253.54,4843.0,241.701,241.8534,241.2055,241.5866,4843.0
2019-09-10 12:50:00,253.59,253.87,253.59,253.84,4590.0,241.6343,241.9011,241.6343,241.8725,4590.0
2019-09-10 12:55:00,253.82,253.9,253.69,253.78,7616.0,241.8534,241.9297,241.7296,241.8153,7616.0
2019-09-10 13:00:00,253.84,254.05,253.74,253.82,5578.0,241.8725,242.0726,241.7772,241.8534,5578.0
2019-09-10 13:05:00,253.88,253.96,253.68,253.68,3100.0,241.9106,241.9868,241.72,241.72,3100.0
2019-09-10 13:10:00,253.78,253.78,253.37,253.66,11824.0,241.8153,241.8153,241.4247,241.701,11824.0
2019-09-10 13:15:00,253.63,253.63,252.52,252.72,10607.0,241.6724,241.6724,240.6147,240.8053,10607.0
2019-09-10 13:20:00,252.68,253.0,252.64,252.79,22351.0,240.7672,241.0721,240.7291,240.872,22351.0
2019-09-10 13:25:00,252.79,252.79,252.42,252.42,5315.0,240.872,240.872,240.5194,240.5194,5315.0
2019-09-10 13:30:00,252.35,252.39,252.11,252.16,11690.0,240.4527,240.4909,240.2241,240.2717,11690.0
2019-09-10 13:35:00,252.17,252.24,252.02,252.08,27241.0,240.2812,240.3479,240.1383,240.1955,27241.0
2019-09-10 13:40:00,252.08,252.19,252.0,252.05,20434.0,240.1955,240.3003,240.1193,240.1669,20434.0
2019-09-10 13:45:00,252.05,252.43,251.83,252.37,12209.0,240.1669,240.529,239.9573,240.4718,12209.0
2019-09-10 13:50:00,252.43,252.72,252.43,252.72,3103.0,240.529,240.8053,240.529,240.8053,3103.0
2019-09-10 13:55:00,252.81,252.89,252.65,252.78,5983.0,240.8911,240.9673,240.7386,240.8625,5983.0
2019-09-10 14:00:00,252.76,252.78,252.07,252.07,6384.0,240.8434,240.8625,240.186,240.186,6384.0
2019-09-10 14:05:00,252.12,252.18,252.0,252.06,6503.0,240.2336,240.2908,240.1193,240.1764,6503.0
2019-09-10 14:10:00,252.01,252.01,251.71,251.71,6021.0,240.1288,240.1288,239.8429,239.8429,6021.0
2019-09-10 14:15:00,251.67,252.13,251.65,252.02,6099.0,239.8048,240.2431,239.7858,240.1383,6099.0
2019-09-10 14:20:00,252.03,252.09,251.8,251.82,10686.0,240.1478,240.205,239.9287,239.9477,10686.0
2019-09-10 14:25:00,251.86,252.04,251.85,252.04,4933.0,239.9859,240.1574,239.9763,240.1574,4933.0
2019-09-10 14:30:00,252.13,252.22,252.07,252.12,5148.0,240.2431,240.3289,240.186,240.2336,5148.0
2019-09-10 14:35:00,252.16,252.17,251.69,251.74,8642.0,240.2717,240.2812,239.8239,239.8715,8642.0
2019-09-10 14:40:00,251.75,251.95,251.52,251.89,18309.0,239.881,240.0716,239.6619,240.0144,18309.0
2019-09-10 14:45:00,251.92,252.04,251.73,251.83,12942.0,240.043,240.1574,239.862,239.9573,12942.0
2019-09-10 14:50:00,251.77,252.22,251.77,252.14,9418.0,239.9001,240.3289,239.9001,240.2527,9418.0
2019-09-10 14:55:00,252.09,252.09,251.67,251.69,7700.0,240.205,240.205,239.8048,239.8239,7700.0
2019-09-10 15:00:00,251.62,251.68,251.15,251.49,15917.0,239.7572,239.8143,239.3093,239.6333,15917.0
2019-09-10 15:05:00,251.55,251.55,251.01,251.02,7698.0,239.6905,239.6905,239.1759,239.1855,7698.0
2019-09-10 15:10:00,251.02,251.14,251.0,251.04,12531.0,239.1855,239.2998,239.1664,239.2045,12531.0
2019-09-10 15:15:00,251.0,251.35,250.84,251.34,14064.0,239.1664,239.4999,239.0139,239.4904,14064.0
2019-09-10 15:20:00,251.32,251.32,251.02,251.05,15266.0,239.4713,239.4713,239.1855,239.214,15266.0
2019-09-10 15:25:00,251.08,251.31,251.05,251.29,21099.0,239.2426,239.4618,239.214,239.4427,21099.0
2019-09-10 15:30:00,251.31,251.59,251.29,251.34,20710.0,239.4618,239.7286,239.4427,239.4904,20710.0
2019-09-10 15:35:00,251.34,251.39,250.98,250.99,36024.0,239.4904,239.538,239.1473,239.1569,36024.0
2019-09-10 15:40:00,251.04,251.61,250.93,251.53,30271.0,239.2045,239.7476,239.0997,239.6714,30271.0
2019-09-10 15:45:00,251.51,251.68,251.28,251.29,36168.0,239.6524,239.8143,239.4332,239.4427,36168.0
2019-09-10 15:50:00,251.31,251.49,251.17,251.47,49758.0,239.4618,239.6333,239.3284,239.6142,49758.0
2019-09-10 15:55:00,251.49,252.22,251.48,252.22,137089.0,239.6333,240.3289,239.6238,240.3289,137089.0
2019-09-11 09:30:00,253.0,253.2,249.44,250.29,37582.0,241.0721,241.2627,237.6799,238.4899,37582.0
2019-09-11 09:35:00,250.51,253.68,250.51,253.06,22666.0,238.6995,241.72,238.6995,241.1293,22666.0
2019-09-11 09:40:00,252.94,253.21,252.09,252.16,16866.0,241.0149,241.2722,240.205,240.2717,16866.0
2019-09-11 09:45:00,252.36,252.4,251.0,251.02,16226.0,240.4623,240.5004,239.1664,239.1855,16226.0
2019-09-11 09:50:00,250.93,250.96,249.21,249.86,26456.0,239.0997,239.1283,237.4608,238.0801,26456.0
2019-09-11 09:55:00,249.81,251.49,249.8,251.04,20544.0,238.0325,239.6333,238.023,239.2045,20544.0
2019-09-11 10:00:00,251.22,251.23,250.42,251.01,22877.0,239.376,239.3856,238.6137,239.1759,22877.0
2019-09-11 10:05:00,251.02,251.02,250.13,250.68,18851.0,239.1855,239.1855,238.3374,238.8615,18851.0
2019-09-11 10:10:00,250.69,251.2,250.62,250.78,14319.0,238.871,239.357,238.8043,238.9568,14319.0
2019-09-11 10:15:00,250.86,251.22,250.77,251.22,13493.0,239.033,239.376,238.9472,239.376,13493.0
2019-09-11 10:20:00,251.21,251.21,250.04,250.49,15617.0,239.3665,239.3665,238.2517,238.6804,15617.0
2019-09-11 10:25:00,250.48,250.69,250.2,250.51,13181.0,238.6709,238.871,238.4041,238.6995,13181.0
2019-09-11 10:30:00,250.53,250.68,250.33,250.4,5758.0,238.7186,238.8615,238.528,238.5947,5758.0
2019-09-11 10:35:00,250.38,250.56,250.15,250.25,7448.0,238.5756,238.7471,238.3565,238.4518,7448.0
2019-09-11 10:40:00,250.27,250.27,249.84,250.07,7971.0,238.4708,238.4708,238.0611,238.2802,7971.0
2019-09-11 10:45:00,250.0,250.54,249.84,250.31,7604.0,238.2135,238.7281,238.0611,238.5089,7604.0
2019-09-11 10:50:00,250.26,250.27,249.9,249.99,5500.0,238.4613,238.4708,238.1183,238.204,5500.0
2019-09-11 10:55:00,249.88,250.25,249.87,250.17,8085.0,238.0992,238.4518,238.0897,238.3755,8085.0
2019-09-11 11:00:00,250.13,250.17,249.61,249.68,15009.0,238.3374,238.3755,237.8419,237.9086,15009.0
2019-09-11 11:05:00,249.56,249.7,249.38,249.52,7675.0,237.7943,237.9277,237.6228,237.7562,7675.0
2019-09-11 11:10:00,249.54,250.02,249.53,249.74,10585.0,237.7752,238.2326,237.7657,237.9658,10585.0
2019-09-11 11:15:00,249.68,250.13,249.67,249.96,12824.0,237.9086,238.3374,237.8991,238.1754,12824.0
2019-09-11 11:20:00,250.12,250.47,250.0,250.45,20139.0,238.3279,238.6614,238.2135,238.6423,20139.0
2019-09-11 11:25:00,250.61,250.61,250.17,250.24,28023.0,238.7948,238.7948,238.3755,238.4422,28023.0
2019-09-11 11:30:00,250.25,251.11,250.25,250.77,14353.0,238.4518,239.2712,238.4518,238.9472,14353.0
2019-09-11 11:35:00,250.7,251.2,250.7,250.8,17009.0,238.8805,239.357,238.8805,238.9758,17009.0
2019-09-11 11:40:00,250.76,251.76,250.55,251.34,27430.0,238.9377,239.8906,238.7376,239.4904,27430.0
2019-09-11 11:45:00,251.27,251.27,250.84,250.88,10480.0,239.4237,239.4237,239.0139,239.0521,10480.0
2019-09-11 11:50:00,250.89,251.17,250.83,250.9,9920.0,239.0616,239.3284,239.0044,239.0711,9920.0
2019-09-11 11:55:00,250.75,251.47,250.75,251.25,6802.0,238.9282,239.6142,238.9282,239.4046,6802.0
2019-09-11 12:00:00,251.31,251.31,250.7,250.84,7448.0,239.4618,239.4618,238.8805,239.0139,7448.0
2019-09-11 12:05:00,250.85,250.98,250.43,250.82,16146.0,239.0235,239.1473,238.6233,238.9949,16146.0
2019-09-11 12:10:00,250.94,251.15,250.66,251.04,5243.0,239.1092,239.3093,238.8424,239.2045,5243.0
2019-09-11 12:15:00,251.23,251.6,250.97,251.6,7433.0,239.3856,239.7381,239.1378,239.7381,7433.0
2019-09-11 12:20:00,251.6,251.86,251.44,251.86,4069.0,239.7381,239.9859,239.5857,239.9859,4069.0
2019-09-11 12:25:00,251.9,252.13,251.53,251.53,5041.0,240.024,240.2431,239.6714,239.6714,5041.0
2019-09-11 12:30:00,251.62,251.93,251.52,251.52,7758.0,239.7572,240.0526,239.6619,239.6619,7758.0
2019-09-11 12:35:00,251.48,251.92,251.42,251.57,24023.0,239.6238,240.043,239.5666,239.7095,24023.0
2019-09-11 12:40:00,251.47,252.09,251.25,251.25,24085.0,239.6142,240.205,239.4046,239.4046,24085.0
2019-09-11 12:45:00,251.13,252.11,251.11,252.11,8824.0,239.2903,240.2241,239.2712,240.2241,8824.0
2019-09-11 12:50:00,252.04,252.08,251.87,252.0,5318.0,240.1574,240.1955,239.9954,240.1193,5318.0
2019-09-11 12:55:00,252.14,252.22,251.78,252.22,10894.0,240.2527,240.3289,239.9096,240.3289,10894.0
2019-09-11 13:00:00,252.27,252.5,251.93,251.93,5987.0,240.3765,240.5957,240.0526,240.0526,5987.0
2019-09-11 13:05:00,252.05,252.45,252.05,252.32,6619.0,240.1669,240.548,240.1669,240.4242,6619.0
2019-09-11 13:10:00,252.34,252.84,252.23,252.78,5615.0,240.4432,240.9196,240.3384,240.8625,5615.0
2019-09-11 13:15:00,252.8,252.94,252.41,252.41,10424.0,240.8815,241.0149,240.5099,240.5099,10424.0
2019-09-11 13:20:00,252.41,252.55,252.28,252.38,6683.0,240.5099,240.6433,240.386,240.4813,6683.0
2019-09-11 13:25:00,252.47,252.91,252.44,252.65,7980.0,240.5671,240.9863,240.5385,240.7386,7980.0
2019-09-11 13:30:00,252.66,252.83,252.55,252.7,14441.0,240.7481,240.9101,240.6433,240.7862,14441.0
2019-09-11 13:35:00,252.62,252.62,251.96,252.01,6233.0,240.71,240.71,240.0811,240.1288,6233.0
2019-09-11 13:40:00,251.94,251.99,251.03,251.61,7445.0,240.0621,240.1097,239.195,239.7476,7445.0
2019-09-11 13:45:00,251.59,251.7,251.46,251.57,6543.0,239.7286,239.8334,239.6047,239.7095,6543.0
2019-09-11 13:50:00,251.56,251.66,251.24,251.24,6417.0,239.7,239.7953,239.3951,239.3951,6417.0
2019-09-11 13:55:00,251.3,251.48,251.29,251.41,6488.0,239.4523,239.6238,239.4427,239.5571,6488.0
2019-09-11 14:00:00,251.41,251.42,251.07,251.07,6448.0,239.5571,239.5666,239.2331,239.2331,6448.0
2019-09-11 14:05:00,251.07,251.23,250.83,251.17,7435.0,239.2331,239.3856,239.0044,239.3284,7435.0
2019-09-11 14:10:00,251.15,251.24,250.97,251.05,3680.0,239.3093,239.3951,239.1378,239.214,3680.0
2019-09-11 14:15:00,251.06,251.06,250.77,250.95,5236.0,239.2236,239.2236,238.9472,239.1188,5236.0
2019-09-11 14:20:00,251.0,251.02,250.83,250.85,3127.0,239.1664,239.1855,239.0044,239.0235,3127.0
2019-09-11 14:25:00,250.79,250.89,250.64,250.88,6840.0,238.9663,239.0616,238.8234,239.0521,6840.0
2019-09-11 14:30:00,250.89,250.95,250.38,250.38,8416.0,239.0616,239.1188,238.5756,238.5756,8416.0
2019-09-11 14:35:00,250.45,250.86,250.42,250.86,9200.0,238.6423,239.033,238.6137,239.033,9200.0
2019-09-11 14:40:00,250.89,251.15,250.83,251.0,4256.0,239.0616,239.3093,239.0044,239.1664,4256.0
2019-09-11 14:45:00,251.03,251.04,250.79,250.97,4433.0,239.195,239.2045,238.9663,239.1378,4433.0
2019-09-11 14:50:00,250.97,250.97,250.74,250.85,3900.0,239.1378,239.1378,238.9187,239.0235,3900.0
2019-09-11 14:55:00,250.8,250.96,250.8,250.89,6451.0,238.9758,239.1283,238.9758,239.0616,6451.0
2019-09-11 15:00:00,250.91,251.22,250.81,251.22,7955.0,239.0806,239.376,238.9854,239.376,7955.0
2019-09-11 15:05:00,251.26,251.36,251.13,251.18,4788.0,239.4141,239.5094,239.2903,239.3379,4788.0
2019-09-11 15:10:00,251.18,251.38,251.18,251.37,4467.0,239.3379,239.5285,239.3379,239.519,4467.0
2019-09-11 15:15:00,251.37,251.37,251.13,251.21,5646.0,239.519,239.519,239.2903,239.3665,5646.0
2019-09-11 15:20:00,251.2,251.59,251.2,251.35,11863.0,239.357,239.7286,239.357,239.4999,11863.0
2019-09-11 15:25:00,251.35,251.47,251.24,251.24,6748.0,239.4999,239.6142,239.3951,239.3951,6748.0
2019-09-11 15:30:00,251.2,251.22,250.83,250.94,9529.0,239.357,239.376,239.0044,239.1092,9529.0
2019-09-11 15:35:00,251.01,251.33,250.98,251.29,18783.0,239.1759,239.4808,239.1473,239.4427,18783.0
2019-09-11 15:40:00,251.31,251.39,251.05,251.23,13177.0,239.4618,239.538,239.214,239.3856,13177.0
2019-09-11 15:45:00,251.26,251.31,251.02,251.13,15139.0,239.4141,239.4618,239.1855,239.2903,15139.0
2019-09-11 15:50:00,251.15,251.48,251.14,251.47,17177.0,239.3093,239.6238,239.2998,239.6142,17177.0
2019-09-11 15:55:00,251.54,252.04,251.4,251.99,78391.0,239.6809,240.1574,239.5475,240.1097,78391.0
2019-09-12 09:30:00,253.69,257.29,253.69,256.25,25917.0,241.7296,245.1598,241.7296,244.1689,25917.0
2019-09-12 09:35:00,255.73,256.16,254.8,255.01,3820.0,243.6734,244.0831,242.7872,242.9873,3820.0
2019-09-12 09:40:00,255.1,255.3,254.25,254.41,10310.0,243.0731,243.2637,242.2632,242.4156,10310.0
2019-09-12 09:45:00,254.46,255.47,254.46,254.84,7471.0,242.4633,243.4257,242.4633,242.8254,7471.0
2019-09-12 09:50:00,254.94,255.22,254.91,255.08,7726.0,242.9206,243.1874,242.8921,243.054,7726.0
2019-09-12 09:55:00,255.16,255.16,254.53,254.76,7227.0,243.1303,243.1303,242.53,242.7491,7227.0
2019-09-12 10:00:00,254.85,255.13,254.09,254.09,16148.0,242.8349,243.1017,242.1107,242.1107,16148.0
2019-09-12 10:05:00,254.08,254.08,253.44,253.49,10781.0,242.1012,242.1012,241.4914,241.539,10781.0
2019-09-12 10:10:00,253.4,254.48,253.3,253.54,13121.0,241.4532,242.4823,241.358,241.5866,13121.0
2019-09-12 10:15:00,253.49,253.62,253.06,253.25,14525.0,241.539,241.6629,241.1293,241.3103,14525.0
2019-09-12 10:20:00,253.3,253.75,253.15,253.45,13859.0,241.358,241.7867,241.215,241.5009,13859.0
2019-09-12 10:25:00,253.43,253.76,253.29,253.66,7474.0,241.4818,241.7963,241.3484,241.701,7474.0
2019-09-12 10:30:00,253.71,253.84,253.23,253.23,11708.0,241.7486,241.8725,241.2913,241.2913,11708.0
2019-09-12 10:35:00,253.14,253.5,252.74,253.28,8225.0,241.2055,241.5485,240.8244,241.3389,8225.0
2019-09-12 10:40:00,253.16,253.5,252.78,252.78,6041.0,241.2246,241.5485,240.8625,240.8625,6041.0
2019-09-12 10:45:00,252.97,253.22,252.69,253.19,7622.0,241.0435,241.2817,240.7767,241.2531,7622.0
2019-09-12 10:50:00,253.12,253.2,251.5,252.11,12033.0,241.1864,241.2627,239.6428,240.2241,12033.0
2019-09-12 10:55:00,252.01,252.72,251.75,252.63,7529.0,240.1288,240.8053,239.881,240.7195,7529.0
2019-09-12 11:00:00,252.8,252.8,252.44,252.51,8331.0,240.8815,240.8815,240.5385,240.6052,8331.0
2019-09-12 11:05:00,252.51,252.58,252.2,252.2,5789.0,240.6052,240.6719,240.3098,240.3098,5789.0
2019-09-12 11:10:00,252.24,252.64,252.24,252.52,4801.0,240.3479,240.7291,240.3479,240.6147,4801.0
2019-09-12 11:15:00,252.54,252.97,252.28,252.29,13340.0,240.6338,241.0435,240.386,240.3956,13340.0
2019-09-12 11:20:00,252.27,252.61,252.07,252.32,9897.0,240.3765,240.7005,240.186,240.4242,9897.0
2019-09-12 11:25:00,252.31,252.39,252.08,252.39,4524.0,240.4146,240.4909,240.1955,240.4909,4524.0
2019-09-12 11:30:00,252.42,252.48,252.12,252.12,4741.0,240.5194,240.5766,240.2336,240.2336,4741.0
2019-09-12 11:35:00,252.26,252.44,252.18,252.34,9316.0,240.367,240.5385,240.2908,240.4432,9316.0
2019-09-12 11:40:00,252.43,252.49,252.3,252.31,6006.0,240.529,240.5861,240.4051,240.4146,6006.0
2019-09-12 11:45:00,252.28,252.28,251.87,252.12,3911.0,240.386,240.386,239.9954,240.2336,3911.0
2019-09-12 11:50:00,252.0,252.29,251.98,252.29,6308.0,240.1193,240.3956,240.1002,240.3956,6308.0
2019-09-12 11:55:00,252.32,252.32,252.02,252.04,4854.0,240.4242,240.4242,240.1383,240.1574,4854.0
2019-09-12 12:00:00,251.95,251.96,251.64,251.64,10544.0,240.0716,240.0811,239.7762,239.7762,10544.0
2019-09-12 12:05:00,251.65,251.65,251.15,251.27,6639.0,239.7858,239.7858,239.3093,239.4237,6639.0
2019-09-12 12:10:00,251.27,251.47,251.27,251.43,6240.0,239.4237,239.6142,239.4237,239.5761,6240.0
2019-09-12 12:15:00,251.43,251.8,251.42,251.77,15236.0,239.5761,239.9287,239.5666,239.9001,15236.0
2019-09-12 12:20:00,251.76,252.33,251.76,252.18,8925.0,239.8906,240.4337,239.8906,240.2908,8925.0
2019-09-12 12:25:00,252.16,253.15,252.12,253.08,6859.0,240.2717,241.215,240.2336,241.1483,6859.0
2019-09-12 12:30:00,253.19,253.34,252.99,253.13,6755.0,241.2531,241.3961,241.0626,241.196,6755.0
2019-09-12 12:35:00,253.08,253.11,252.71,252.76,6164.0,241.1483,241.1769,240.7958,240.8434,6164.0
2019-09-12 12:40:00,252.75,253.15,252.75,253.15,7070.0,240.8339,241.215,240.8339,241.215,7070.0
2019-09-12 12:45:00,253.31,253.51,252.96,252.97,4178.0,241.3675,241.5581,241.034,241.0435,4178.0
2019-09-12 12:50:00,252.94,253.11,252.94,253.01,3601.0,241.0149,241.1769,241.0149,241.0816,3601.0
2019-09-12 12:55:00,253.09,253.47,253.09,253.3,9770.0,241.1579,241.5199,241.1579,241.358,9770.0
2019-09-12 13:00:00,253.26,253.66,253.24,253.52,16776.0,241.3198,241.701,241.3008,241.5676,16776.0
2019-09-12 13:05:00,253.45,253.61,253.36,253.39,3007.0,241.5009,241.6533,241.4151,241.4437,3007.0
2019-09-12 13:10:00,253.39,253.39,253.11,253.11,2645.0,241.4437,241.4437,241.1769,241.1769,2645.0
2019-09-12 13:15:00,253.05,253.15,252.92,252.92,5528.0,241.1197,241.215,240.9959,240.9959,5528.0
2019-09-12 13:20:00,252.87,252.96,252.84,252.93,9054.0,240.9482,241.034,240.9196,241.0054,9054.0
2019-09-12 13:25:00,252.92,252.92,252.65,252.73,6729.0,240.9959,240.9959,240.7386,240.8148,6729.0
2019-09-12 13:30:00,252.74,252.97,252.69,252.97,8551.0,240.8244,241.0435,240.7767,241.0435,8551.0
2019-09-12 13:35:00,252.97,252.98,252.32,252.37,12967.0,241.0435,241.053,240.4242,240.4718,12967.0
2019-09-12 13:40:00,252.27,252.32,252.06,252.23,4914.0,240.3765,240.4242,240.1764,240.3384,4914.0
2019-09-12 13:45:00,252.27,252.31,251.99,252.21,17686.0,240.3765,240.4146,240.1097,240.3194,17686.0
2019-09-12 13:50:00,252.23,252.66,252.23,252.49,3343.0,240.3384,240.7481,240.3384,240.5861,3343.0
2019-09-12 13:55:00,252.44,252.45,252.19,252.26,6673.0,240.5385,240.548,240.3003,240.367,6673.0
2019-09-12 14:00:00,252.21,252.4,252.07,252.26,11577.0,240.3194,240.5004,240.186,240.367,11577.0
2019-09-12 14:05:00,252.31,252.63,252.19,252.5,10656.0,240.4146,240.7195,240.3003,240.5957,10656.0
2019-09-12 14:10:00,252.55,252.65,252.42,252.43,10657.0,240.6433,240.7386,240.5194,240.529,10657.0
2019-09-12 14:15:00,252.47,252.47,252.31,252.38,6860.0,240.5671,240.5671,240.4146,240.4813,6860.0
2019-09-12 14:20:00,252.37,252.37,252.11,252.19,7442.0,240.4718,240.4718,240.2241,240.3003,7442.0
2019-09-12 14:25:00,252.2,252.22,251.97,252.14,9884.0,240.3098,240.3289,240.0907,240.2527,9884.0
2019-09-12 14:30:00,252.14,252.3,251.97,252.06,22892.0,240.2527,240.4051,240.0907,240.1764,22892.0
2019-09-12 14:35:00,252.03,252.11,251.94,252.0,6900.0,240.1478,240.2241,240.0621,240.1193,6900.0
2019-09-12 14:40:00,252.01,252.32,252.01,252.2,27200.0,240.1288,240.4242,240.1288,240.3098,27200.0
2019-09-12 14:45:00,252.24,252.53,252.19,252.5,3823.0,240.3479,240.6243,240.3003,240.5957,3823.0
2019-09-12 14:50:00,252.54,252.61,252.35,252.36,5112.0,240.6338,240.7005,240.4527,240.4623,5112.0
2019-09-12 14:55:00,252.36,252.63,252.32,252.62,7426.0,240.4623,240.7195,240.4242,240.71,7426.0
2019-09-12 15:00:00,252.62,252.91,252.62,252.82,7551.0,240.71,240.9863,240.71,240.9006,7551.0
2019-09-12 15:05:00,252.81,252.86,252.59,252.71,7634.0,240.8911,240.9387,240.6814,240.7958,7634.0
2019-09-12 15:10:00,252.73,252.83,252.69,252.79,6185.0,240.8148,240.9101,240.7767,240.872,6185.0
2019-09-12 15:15:00,252.79,252.79,252.49,252.53,7974.0,240.872,240.872,240.5861,240.6243,7974.0
2019-09-12 15:20:00,252.5,252.56,252.45,252.55,11784.0,240.5957,240.6528,240.548,240.6433,11784.0
2019-09-12 15:25:00,252.58,252.58,252.29,252.3,10069.0,240.6719,240.6719,240.3956,240.4051,10069.0
2019-09-12 15:30:00,252.3,252.49,252.16,252.19,18729.0,240.4051,240.5861,240.2717,240.3003,18729.0
2019-09-12 15:35:00,252.18,252.43,252.16,252.2,12534.0,240.2908,240.529,240.2717,240.3098,12534.0
2019-09-12 15:40:00,252.21,252.26,251.74,252.1,26877.0,240.3194,240.367,239.8715,240.2145,26877.0
2019-09-12 15:45:00,252.11,252.11,251.71,251.71,24904.0,240.2241,240.2241,239.8429,239.8429,24904.0
2019-09-12 15:50:00,251.74,251.8,251.41,251.5,30131.0,239.8715,239.9287,239.5571,239.6428,30131.0
2019-09-12 15:55:00,251.5,251.9,251.33,251.87,83730.0,239.6428,240.024,239.4808,239.9954,83730.0
2019-09-13 09:30:00,252.12,252.91,249.17,249.7,32846.0,240.2336,240.9863,237.4227,237.9277,32846.0
2019-09-13 09:35:00,249.86,250.62,249.5,250.62,13865.0,238.0801,238.8043,237.7371,238.8043,13865.0
2019-09-13 09:40:00,250.41,251.47,249.95,251.47,20545.0,238.6042,239.6142,238.1659,239.6142,20545.0
2019-09-13 09:45:00,251.51,251.51,250.28,250.28,14549.0,239.6524,239.6524,238.4803,238.4803,14549.0
2019-09-13 09:50:00,250.69,251.03,250.13,250.77,10426.0,238.871,239.195,238.3374,238.9472,10426.0
2019-09-13 09:55:00,250.59,251.08,250.32,250.54,15689.0,238.7757,239.2426,238.5185,238.7281,15689.0
2019-09-13 10:00:00,250.78,250.91,249.96,249.96,9207.0,238.9568,239.0806,238.1754,238.1754,9207.0
2019-09-13 10:05:00,250.13,250.69,250.12,250.55,5873.0,238.3374,238.871,238.3279,238.7376,5873.0
2019-09-13 10:10:00,250.78,251.32,250.76,251.23,9700.0,238.9568,239.4713,238.9377,239.3856,9700.0
2019-09-13 10:15:00,251.24,252.47,251.2,252.4,32471.0,239.3951,240.5671,239.357,240.5004,32471.0
2019-09-13 10:20:00,252.25,252.26,251.51,251.83,13607.0,240.3575,240.367,239.6524,239.9573,13607.0
2019-09-13 10:25:00,251.98,252.14,251.64,251.82,6970.0,240.1002,240.2527,239.7762,239.9477,6970.0
2019-09-13 10:30:00,251.83,251.99,251.61,251.65,3697.0,239.9573,240.1097,239.7476,239.7858,3697.0
2019-09-13 10:35:00,251.71,251.86,251.57,251.86,2916.0,239.8429,239.9859,239.7095,239.9859,2916.0
2019-09-13 10:40:00,252.06,252.12,251.84,251.84,8051.0,240.1764,240.2336,239.9668,239.9668,8051.0
2019-09-13 10:45:00,251.83,251.83,251.33,251.33,7900.0,239.9573,239.9573,239.4808,239.4808,7900.0
2019-09-13 10:50:00,251.4,251.45,251.09,251.2,5028.0,239.5475,239.5952,239.2522,239.357,5028.0
2019-09-13 10:55:00,251.28,251.31,251.12,251.31,5023.0,239.4332,239.4618,239.2807,239.4618,5023.0
2019-09-13 11:00:00,251.37,251.37,251.01,251.06,6268.0,239.519,239.519,239.1759,239.2236,6268.0
2019-09-13 11:05:00,251.0,251.85,251.0,251.75,3255.0,239.1664,239.9763,239.1664,239.881,3255.0
2019-09-13 11:10:00,251.73,251.73,251.45,251.58,11392.0,239.862,239.862,239.5952,239.7191,11392.0
2019-09-13 11:15:00,251.48,251.52,251.2,251.39,9430.0,239.6238,239.6619,239.357,239.538,9430.0
2019-09-13 11:20:00,251.38,251.6,251.28,251.53,4162.0,239.5285,239.7381,239.4332,239.6714,4162.0
2019-09-13 11:25:00,251.68,251.8,251.59,251.6,2601.0,239.8143,239.9287,239.7286,239.7381,2601.0
2019-09-13 11:30:00,251.4,251.87,251.28,251.56,7739.0,239.5475,239.9954,239.4332,239.7,7739.0
2019-09-13 11:35:00,251.63,251.67,251.44,251.44,2883.0,239.7667,239.8048,239.5857,239.5857,2883.0
2019-09-13 11:40:00,251.43,251.43,251.16,251.36,5621.0,239.5761,239.5761,239.3189,239.5094,5621.0
2019-09-13 11:45:00,251.35,251.85,251.31,251.8,6108.0,239.4999,239.9763,239.4618,239.9287,6108.0
2019-09-13 11:50:00,251.81,252.03,251.45,251.52,9500.0,239.9382,240.1478,239.5952,239.6619,9500.0
2019-09-13 11:55:00,251.45,251.84,251.3,251.75,6025.0,239.5952,239.9668,239.4523,239.881,6025.0
2019-09-13 12:00:00,251.68,251.87,251.59,251.8,5405.0,239.8143,239.9954,239.7286,239.9287,5405.0
2019-09-13 12:05:00,251.76,252.15,251.76,252.1,4498.0,239.8906,240.2622,239.8906,240.2145,4498.0
2019-09-13 12:10:00,252.14,252.37,252.04,252.37,4044.0,240.2527,240.4718,240.1574,240.4718,4044.0
2019-09-13 12:15:00,252.36,252.36,251.79,251.8,3600.0,240.4623,240.4623,239.9192,239.9287,3600.0
2019-09-13 12:20:00,251.91,251.91,251.46,251.46,3261.0,240.0335,240.0335,239.6047,239.6047,3261.0
2019-09-13 12:25:00,251.46,251.6,251.05,251.05,11335.0,239.6047,239.7381,239.214,239.214,11335.0
2019-09-13 12:30:00,251.05,251.05,250.77,250.91,5285.0,239.214,239.214,238.9472,239.0806,5285.0
2019-09-13 12:35:00,250.89,251.34,250.89,251.28,6031.0,239.0616,239.4904,239.0616,239.4332,6031.0
2019-09-13 12:40:00,251.3,251.3,250.92,250.94,6286.0,239.4523,239.4523,239.0902,239.1092,6286.0
2019-09-13 12:45:00,250.96,251.02,250.71,250.72,4100.0,239.1283,239.1855,238.8901,238.8996,4100.0
2019-09-13 12:50:00,250.68,251.02,250.52,251.02,2802.0,238.8615,239.1855,238.709,239.1855,2802.0
2019-09-13 12:55:00,250.97,251.05,250.9,250.93,7916.0,239.1378,239.214,239.0711,239.0997,7916.0
2019-09-13 13:00:00,250.97,250.97,250.75,250.96,3248.0,239.1378,239.1378,238.9282,239.1283,3248.0
2019-09-13 13:05:00,250.96,250.96,250.75,250.95,5160.0,239.1283,239.1283,238.9282,239.1188,5160.0
2019-09-13 13:10:00,250.95,251.05,250.83,251.05,5935.0,239.1188,239.214,239.0044,239.214,5935.0
2019-09-13 13:15:00,251.02,251.08,250.95,250.97,3157.0,239.1855,239.2426,239.1188,239.1378,3157.0
2019-09-13 13:20:00,250.94,251.01,250.85,250.88,4402.0,239.1092,239.1759,239.0235,239.0521,4402.0
2019-09-13 13:25:00,250.86,250.97,250.58,250.67,11100.0,239.033,239.1378,238.7662,238.852,11100.0
2019-09-13 13:30:00,250.66,250.66,250.42,250.42,7720.0,238.8424,238.8424,238.6137,238.6137,7720.0
2019-09-13 13:35:00,250.44,250.5,250.21,250.24,4343.0,238.6328,238.69,238.4136,238.4422,4343.0
2019-09-13 13:40:00,250.21,250.28,249.95,250.07,6123.0,238.4136,238.4803,238.1659,238.2802,6123.0
2019-09-13 13:45:00,250.06,250.09,249.88,249.88,8400.0,238.2707,238.2993,238.0992,238.0992,8400.0
2019-09-13 13:50:00,249.98,250.0,249.8,249.91,6809.0,238.1945,238.2135,238.023,238.1278,6809.0
2019-09-13 13:55:00,249.99,250.06,249.76,249.81,10225.0,238.204,238.2707,237.9849,238.0325,10225.0
2019-09-13 14:00:00,249.85,249.94,249.72,249.75,3711.0,238.0706,238.1564,237.9467,237.9753,3711.0
2019-09-13 14:05:00,249.77,249.78,249.64,249.77,3185.0,237.9944,238.0039,237.8705,237.9944,3185.0
2019-09-13 14:10:00,249.7,249.7,249.2,249.24,7672.0,237.9277,237.9277,237.4513,237.4894,7672.0
2019-09-13 14:15:00,249.21,249.24,249.06,249.24,4072.0,237.4608,237.4894,237.3179,237.4894,4072.0
2019-09-13 14:20:00,249.27,249.42,249.24,249.42,3202.0,237.518,237.6609,237.4894,237.6609,3202.0
2019-09-13 14:25:00,249.46,249.49,249.13,249.34,6235.0,237.699,237.7276,237.3846,237.5847,6235.0
2019-09-13 14:30:00,249.37,249.7,249.35,249.58,6347.0,237.6132,237.9277,237.5942,237.8133,6347.0
2019-09-13 14:35:00,249.64,249.7,249.51,249.59,6902.0,237.8705,237.9277,237.7466,237.8229,6902.0
2019-09-13 14:40:00,249.6,249.62,249.33,249.51,7046.0,237.8324,237.8515,237.5751,237.7466,7046.0
2019-09-13 14:45:00,249.53,249.6,249.35,249.4,7350.0,237.7657,237.8324,237.5942,237.6418,7350.0
2019-09-13 14:50:00,249.4,249.7,249.4,249.61,8066.0,237.6418,237.9277,237.6418,237.8419,8066.0
2019-09-13 14:55:00,249.61,249.75,249.44,249.49,8703.0,237.8419,237.9753,237.6799,237.7276,8703.0
2019-09-13 15:00:00,249.48,249.48,249.1,249.18,11644.0,237.7181,237.7181,237.356,237.4322,11644.0
2019-09-13 15:05:00,249.18,249.51,249.12,249.51,4700.0,237.4322,237.7466,237.375,237.7466,4700.0
2019-09-13 15:10:00,249.48,249.66,249.46,249.47,6016.0,237.7181,237.8896,237.699,237.7085,6016.0
2019-09-13 15:15:00,249.51,249.51,249.37,249.47,5566.0,237.7466,237.7466,237.6132,237.7085,5566.0
2019-09-13 15:20:00,249.52,250.08,249.52,250.04,5225.0,237.7562,238.2898,237.7562,238.2517,5225.0
2019-09-13 15:25:00,250.03,250.28,250.03,250.27,4738.0,238.2421,238.4803,238.2421,238.4708,4738.0
2019-09-13 15:30:00,250.26,250.42,250.25,250.41,13639.0,238.4613,238.6137,238.4518,238.6042,13639.0
2019-09-13 15:35:00,250.42,250.56,250.37,250.46,27099.0,238.6137,238.7471,238.5661,238.6519,27099.0
2019-09-13 15:40:00,250.48,250.49,250.29,250.35,27081.0,238.6709,238.6804,238.4899,238.547,27081.0
2019-09-13 15:45:00,250.41,250.49,249.62,249.73,47369.0,238.6042,238.6804,237.8515,237.9563,47369.0
2019-09-13 15:50:00,249.75,250.11,249.75,249.95,40090.0,237.9753,238.3184,237.9753,238.1659,40090.0
2019-09-13 15:55:00,250.0,250.12,249.83,249.85,127951.0,238.2135,238.3279,238.0516,238.0706,127951.0
2019-09-16 09:30:00,248.69,248.94,247.61,248.94,21846.0,236.9653,237.2035,235.9362,237.2035,21846.0
2019-09-16 09:35:00,248.97,251.42,248.97,250.75,7043.0,237.2321,239.5666,237.2321,238.9282,7043.0
2019-09-16 09:40:00,250.72,250.75,249.6,249.86,7616.0,238.8996,238.9282,237.8324,238.0801,7616.0
2019-09-16 09:45:00,249.9,250.48,249.56,249.94,4850.0,238.1183,238.6709,237.7943,238.1564,4850.0
2019-09-16 09:50:00,249.76,250.22,249.72,250.15,141453.0,237.9849,238.4232,237.9467,238.3565,141453.0
2019-09-16 09:55:00,250.15,250.37,249.8,250.04,17066.0,238.3565,238.5661,238.023,238.2517,17066.0
2019-09-16 10:00:00,249.97,249.98,249.18,249.31,18485.0,238.185,238.1945,237.4322,237.5561,18485.0
2019-09-16 10:05:00,249.31,249.94,249.31,249.79,35926.0,237.5561,238.1564,237.5561,238.0134,35926.0
2019-09-16 10:10:00,249.67,250.0,249.63,249.88,9366.0,237.8991,238.2135,237.861,238.0992,9366.0
2019-09-16 10:15:00,249.81,249.89,249.62,249.76,5956.0,238.0325,238.1087,237.8515,237.9849,5956.0
2019-09-16 10:20:00,249.68,249.79,249.49,249.69,6989.0,237.9086,238.0134,237.7276,237.9182,6989.0
2019-09-16 10:25:00,249.64,249.69,249.35,249.35,7197.0,237.8705,237.9182,237.5942,237.5942,7197.0
2019-09-16 10:30:00,249.32,249.35,249.04,249.13,5205.0,237.5656,237.5942,237.2988,237.3846,5205.0
2019-09-16 10:35:00,249.18,249.38,249.11,249.24,4601.0,237.4322,237.6228,237.3655,237.4894,4601.0
2019-09-16 10:40:00,249.19,249.58,249.19,249.34,1999.0,237.4417,237.8133,237.4417,237.5847,1999.0
2019-09-16 10:45:00,249.29,249.3,249.13,249.19,1801.0,237.537,237.5465,237.3846,237.4417,1801.0
2019-09-16 10:50:00,249.17,249.26,248.96,248.96,6256.0,237.4227,237.5084,237.2226,237.2226,6256.0
2019-09-16 10:55:00,248.87,249.25,248.87,249.14,3395.0,237.1368,237.4989,237.1368,237.3941,3395.0
2019-09-16 11:00:00,249.02,249.02,248.69,248.96,3715.0,237.2797,237.2797,236.9653,237.2226,3715.0
2019-09-16 11:05:00,248.97,249.72,248.94,249.72,3402.0,237.2321,237.9467,237.2035,237.9467,3402.0
2019-09-16 11:10:00,249.72,249.72,249.45,249.45,2645.0,237.9467,237.9467,237.6895,237.6895,2645.0
2019-09-16 11:15:00,249.5,249.5,249.2,249.42,3068.0,237.7371,237.7371,237.4513,237.6609,3068.0
2019-09-16 11:20:00,249.42,249.55,249.35,249.42,2000.0,237.6609,237.7848,237.5942,237.6609,2000.0
2019-09-16 11:25:00,249.57,249.79,249.47,249.77,6173.0,237.8038,238.0134,237.7085,237.9944,6173.0
2019-09-16 11:30:00,249.77,249.86,249.49,249.5,6828.0,237.9944,238.0801,237.7276,237.7371,6828.0
2019-09-16 11:35:00,249.45,249.49,249.09,249.09,1715.0,237.6895,237.7276,237.3464,237.3464,1715.0
2019-09-16 11:40:00,249.17,249.17,248.81,248.94,3052.0,237.4227,237.4227,237.0796,237.2035,3052.0
2019-09-16 11:45:00,248.86,248.89,248.67,248.76,4259.0,237.1273,237.1559,236.9462,237.032,4259.0
2019-09-16 11:50:00,248.67,248.98,248.6,248.76,2523.0,236.9462,237.2416,236.8795,237.032,2523.0
2019-09-16 11:55:00,248.77,248.77,248.31,248.31,2700.0,237.0415,237.0415,236.6032,236.6032,2700.0
2019-09-16 12:00:00,248.27,248.27,247.97,247.97,1799.0,236.5651,236.5651,236.2792,236.2792,1799.0
2019-09-16 12:05:00,247.97,248.22,247.85,248.22,4926.0,236.2792,236.5175,236.1649,236.5175,4926.0
2019-09-16 12:10:00,248.3,248.37,248.25,248.25,1246.0,236.5937,236.6604,236.546,236.546,1246.0
2019-09-16 12:15:00,248.33,248.33,248.11,248.14,2662.0,236.6223,236.6223,236.4126,236.4412,2662.0
2019-09-16 12:20:00,248.14,248.6,248.14,248.6,2527.0,236.4412,236.8795,236.4412,236.8795,2527.0
2019-09-16 12:25:00,248.69,248.79,248.68,248.76,1617.0,236.9653,237.0606,236.9558,237.032,1617.0
2019-09-16 12:30:00,248.78,248.82,248.66,248.66,3021.0,237.0511,237.0892,236.9367,236.9367,3021.0
2019-09-16 12:35:00,248.71,248.93,248.66,248.93,6487.0,236.9844,237.194,236.9367,237.194,6487.0
2019-09-16 12:40:00,248.97,249.22,248.95,249.03,4176.0,237.2321,237.4703,237.213,237.2893,4176.0
2019-09-16 12:45:00,248.97,249.49,248.97,249.49,1570.0,237.2321,237.7276,237.2321,237.7276,1570.0
2019-09-16 12:50:00,249.42,249.59,249.36,249.59,1898.0,237.6609,237.8229,237.6037,237.8229,1898.0
2019-09-16 12:55:00,249.47,249.56,249.36,249.36,3859.0,237.7085,237.7943,237.6037,237.6037,3859.0
2019-09-16 13:00:00,249.33,249.49,249.23,249.26,6234.0,237.5751,237.7276,237.4798,237.5084,6234.0
2019-09-16 13:05:00,249.28,249.46,249.21,249.34,4623.0,237.5275,237.699,237.4608,237.5847,4623.0
2019-09-16 13:10:00,249.29,249.29,249.11,249.14,2501.0,237.537,237.537,237.3655,237.3941,2501.0
2019-09-16 13:15:00,249.19,249.22,248.95,249.0,3437.0,237.4417,237.4703,237.213,237.2607,3437.0
2019-09-16 13:20:00,248.95,248.95,248.79,248.9,4000.0,237.213,237.213,237.0606,237.1654,4000.0
2019-09-16 13:25:00,248.87,248.87,248.25,248.25,6201.0,237.1368,237.1368,236.546,236.546,6201.0
2019-09-16 13:30:00,248.25,248.39,248.02,248.07,9205.0,236.546,236.6794,236.3269,236.3745,9205.0
2019-09-16 13:35:00,248.17,248.46,248.1,248.27,4141.0,236.4698,236.7461,236.4031,236.5651,4141.0
2019-09-16 13:40:00,248.32,248.44,248.21,248.22,1225.0,236.6127,236.7271,236.5079,236.5175,1225.0
2019-09-16 13:45:00,248.29,248.31,248.19,248.27,850.0,236.5842,236.6032,236.4889,236.5651,850.0
2019-09-16 13:50:00,248.34,248.67,248.28,248.58,2760.0,236.6318,236.9462,236.5746,236.8605,2760.0
2019-09-16 13:55:00,248.64,248.65,248.5,248.54,2085.0,236.9177,236.9272,236.7843,236.8224,2085.0
2019-09-16 14:00:00,248.54,248.59,248.35,248.39,4540.0,236.8224,236.87,236.6413,236.6794,4540.0
2019-09-16 14:05:00,248.38,248.47,248.32,248.45,3430.0,236.6699,236.7557,236.6127,236.7366,3430.0
2019-09-16 14:10:00,248.39,248.61,248.39,248.54,2747.0,236.6794,236.8891,236.6794,236.8224,2747.0
2019-09-16 14:15:00,248.59,248.66,248.57,248.58,3702.0,236.87,236.9367,236.851,236.8605,3702.0
2019-09-16 14:20:00,248.63,248.65,248.5,248.52,3100.0,236.9081,236.9272,236.7843,236.8033,3100.0
2019-09-16 14:25:00,248.52,248.93,248.48,248.8,6013.0,236.8033,237.194,236.7652,237.0701,6013.0
2019-09-16 14:30:00,248.85,248.97,248.67,248.77,5400.0,237.1178,237.2321,236.9462,237.0415,5400.0
2019-09-16 14:35:00,248.74,248.74,248.49,248.55,3772.0,237.0129,237.0129,236.7747,236.8319,3772.0
2019-09-16 14:40:00,248.54,248.7,248.49,248.62,4850.0,236.8224,236.9748,236.7747,236.8986,4850.0
2019-09-16 14:45:00,248.63,248.9,248.59,248.83,3501.0,236.9081,237.1654,236.87,237.0987,3501.0
2019-09-16 14:50:00,248.79,248.85,248.62,248.79,3714.0,237.0606,237.1178,236.8986,237.0606,3714.0
2019-09-16 14:55:00,248.77,249.04,248.71,248.93,5298.0,237.0415,237.2988,236.9844,237.194,5298.0
2019-09-16 15:00:00,248.81,248.96,248.74,248.84,4717.0,237.0796,237.2226,237.0129,237.1082,4717.0
2019-09-16 15:05:00,248.8,248.8,248.34,248.43,16845.0,237.0701,237.0701,236.6318,236.7176,16845.0
2019-09-16 15:10:00,248.41,248.5,248.25,248.39,21657.0,236.6985,236.7843,236.546,236.6794,21657.0
2019-09-16 15:15:00,248.42,248.73,248.38,248.62,8027.0,236.708,237.0034,236.6699,236.8986,8027.0
2019-09-16 15:20:00,248.66,248.69,248.47,248.59,5606.0,236.9367,236.9653,236.7557,236.87,5606.0
2019-09-16 15:25:00,248.56,248.68,248.48,248.66,5998.0,236.8414,236.9558,236.7652,236.9367,5998.0
2019-09-16 15:30:00,248.66,248.66,248.44,248.59,7751.0,236.9367,236.9367,236.7271,236.87,7751.0
2019-09-16 15:35:00,248.61,248.92,248.6,248.86,4939.0,236.8891,237.1845,236.8795,237.1273,4939.0
2019-09-16 15:40:00,248.85,249.17,248.79,249.17,8167.0,237.1178,237.4227,237.0606,237.4227,8167.0
2019-09-16 15:45:00,249.24,249.45,249.16,249.23,13384.0,237.4894,237.6895,237.4131,237.4798,13384.0
2019-09-16 15:50:00,249.34,249.48,249.09,249.22,21416.0,237.5847,237.7181,237.3464,237.4703,21416.0
2019-09-16 15:55:00,249.25,249.55,249.2,249.45,44308.0,237.4989,237.7848,237.4513,237.6895,44308.0
2019-09-17 09:30:00,250.0,252.73,249.76,252.27,30196.0,238.2135,240.8148,237.9849,240.3765,30196.0
2019-09-17 09:35:00,252.71,252.82,250.96,252.75,15032.0,240.7958,240.9006,239.1283,240.8339,15032.0
2019-09-17 09:40:00,252.61,253.33,252.61,253.33,5228.0,240.7005,241.3865,240.7005,241.3865,5228.0
2019-09-17 09:45:00,253.33,254.63,253.03,254.62,13997.0,241.3865,242.6253,241.1007,242.6157,13997.0
2019-09-17 09:50:00,254.58,255.87,254.54,255.79,11538.0,242.5776,243.8068,242.5395,243.7306,11538.0
2019-09-17 09:55:00,255.71,255.79,254.34,254.54,8504.0,243.6543,243.7306,242.3489,242.5395,8504.0
2019-09-17 10:00:00,254.59,255.34,254.37,254.95,13682.0,242.5871,243.3018,242.3775,242.9302,13682.0
2019-09-17 10:05:00,254.94,255.37,254.94,255.0,4791.0,242.9206,243.3304,242.9206,242.9778,4791.0
2019-09-17 10:10:00,254.91,256.11,254.81,256.0,3932.0,242.8921,244.0355,242.7968,243.9307,3932.0
2019-09-17 10:15:00,256.04,256.25,255.67,255.67,10055.0,243.9688,244.1689,243.6162,243.6162,10055.0
2019-09-17 10:20:00,255.68,255.82,255.1,255.1,4333.0,243.6258,243.7592,243.0731,243.0731,4333.0
2019-09-17 10:25:00,254.95,255.64,254.95,255.64,7171.0,242.9302,243.5876,242.9302,243.5876,7171.0
2019-09-17 10:30:00,255.59,255.76,255.54,255.6,7193.0,243.54,243.702,243.4924,243.5495,7193.0
2019-09-17 10:35:00,255.67,256.33,255.42,256.19,5139.0,243.6162,244.2451,243.378,244.1117,5139.0
2019-09-17 10:40:00,256.28,256.98,256.28,256.7,14441.0,244.1975,244.8645,244.1975,244.5977,14441.0
2019-09-17 10:45:00,256.74,256.74,255.83,256.06,10620.0,244.6358,244.6358,243.7687,243.9878,10620.0
2019-09-17 10:50:00,256.06,256.58,256.05,256.48,2750.0,243.9878,244.4833,243.9783,244.388,2750.0
2019-09-17 10:55:00,256.47,256.68,256.1,256.15,9257.0,244.3785,244.5786,244.026,244.0736,9257.0
2019-09-17 11:00:00,256.16,256.19,255.92,255.94,5250.0,244.0831,244.1117,243.8544,243.8735,5250.0
2019-09-17 11:05:00,255.98,256.1,255.85,255.99,5817.0,243.9116,244.026,243.7877,243.9211,5817.0
2019-09-17 11:10:00,255.84,255.9,255.59,255.9,6304.0,243.7782,243.8354,243.54,243.8354,6304.0
2019-09-17 11:15:00,256.0,256.28,255.8,256.04,4831.0,243.9307,244.1975,243.7401,243.9688,4831.0
2019-09-17 11:20:00,256.13,256.26,255.98,256.24,5865.0,244.0545,244.1784,243.9116,244.1594,5865.0
2019-09-17 11:25:00,256.13,256.13,255.88,255.96,3956.0,244.0545,244.0545,243.8163,243.8926,3956.0
2019-09-17 11:30:00,255.88,255.96,255.71,255.9,6139.0,243.8163,243.8926,243.6543,243.8354,6139.0
2019-09-17 11:35:00,255.88,256.09,255.73,256.09,1800.0,243.8163,244.0164,243.6734,244.0164,1800.0
2019-09-17 11:40:00,256.06,256.11,255.81,255.85,6257.0,243.9878,244.0355,243.7496,243.7877,6257.0
2019-09-17 11:45:00,255.85,256.18,255.82,256.18,3139.0,243.7877,244.1022,243.7592,244.1022,3139.0
2019-09-17 11:50:00,256.13,256.44,256.08,256.08,5814.0,244.0545,244.3499,244.0069,244.0069,5814.0
2019-09-17 11:55:00,256.07,256.07,255.77,255.77,7172.0,243.9974,243.9974,243.7115,243.7115,7172.0
2019-09-17 12:00:00,255.71,255.97,255.64,255.97,2202.0,243.6543,243.9021,243.5876,243.9021,2202.0
2019-09-17 12:05:00,255.95,255.95,255.58,255.58,3951.0,243.883,243.883,243.5305,243.5305,3951.0
2019-09-17 12:10:00,255.46,255.71,255.44,255.44,7800.0,243.4161,243.6543,243.3971,243.3971,7800.0
2019-09-17 12:15:00,255.53,255.53,255.26,255.34,3339.0,243.4828,243.4828,243.2256,243.3018,3339.0
2019-09-17 12:20:00,255.28,255.28,255.16,255.21,2817.0,243.2446,243.2446,243.1303,243.1779,2817.0
2019-09-17 12:25:00,255.21,255.36,255.04,255.21,4451.0,243.1779,243.3208,243.0159,243.1779,4451.0
2019-09-17 12:30:00,255.16,255.55,255.12,255.4,3535.0,243.1303,243.5019,243.0922,243.359,3535.0
2019-09-17 12:35:00,255.37,255.38,255.12,255.21,5330.0,243.3304,243.3399,243.0922,243.1779,5330.0
2019-09-17 12:40:00,255.18,255.47,255.18,255.27,2991.0,243.1493,243.4257,243.1493,243.2351,2991.0
2019-09-17 12:45:00,255.28,255.28,254.78,254.83,3558.0,243.2446,243.2446,242.7682,242.8158,3558.0
2019-09-17 12:50:00,254.77,255.02,254.68,254.8,2167.0,242.7587,242.9969,242.6729,242.7872,2167.0
2019-09-17 12:55:00,254.75,255.0,254.68,254.79,3355.0,242.7396,242.9778,242.6729,242.7777,3355.0
2019-09-17 13:00:00,254.83,254.83,254.61,254.76,5566.0,242.8158,242.8158,242.6062,242.7491,5566.0
2019-09-17 13:05:00,254.66,254.87,254.59,254.64,9490.0,242.6538,242.8539,242.5871,242.6348,9490.0
2019-09-17 13:10:00,254.75,255.11,254.61,254.89,7187.0,242.7396,243.0826,242.6062,242.873,7187.0
2019-09-17 13:15:00,254.97,255.19,254.83,255.06,5457.0,242.9492,243.1589,242.8158,243.035,5457.0
2019-09-17 13:20:00,255.03,255.12,254.96,255.02,2972.0,243.0064,243.0922,242.9397,242.9969,2972.0
2019-09-17 13:25:00,255.06,255.06,254.69,254.74,9170.0,243.035,243.035,242.6824,242.7301,9170.0
2019-09-17 13:30:00,254.76,254.78,254.67,254.78,6806.0,242.7491,242.7682,242.6634,242.7682,6806.0
2019-09-17 13:35:00,254.79,254.85,254.67,254.79,3994.0,242.7777,242.8349,242.6634,242.7777,3994.0
2019-09-17 13:40:00,254.9,255.15,254.89,254.93,4436.0,242.8825,243.1207,242.873,242.9111,4436.0
2019-09-17 13:45:00,254.94,255.42,254.9,255.25,4993.0,242.9206,243.378,242.8825,243.216,4993.0
2019-09-17 13:50:00,255.28,255.3,255.1,255.1,4297.0,243.2446,243.2637,243.0731,243.0731,4297.0
2019-09-17 13:55:00,255.12,255.62,255.12,255.62,6456.0,243.0922,243.5686,243.0922,243.5686,6456.0
2019-09-17 14:00:00,255.66,255.98,255.66,255.92,6965.0,243.6067,243.9116,243.6067,243.8544,6965.0
2019-09-17 14:05:00,255.99,255.99,255.58,255.72,4612.0,243.9211,243.9211,243.5305,243.6639,4612.0
2019-09-17 14:10:00,255.81,255.91,255.69,255.91,2972.0,243.7496,243.8449,243.6353,243.8449,2972.0
2019-09-17 14:15:00,255.92,255.93,255.66,255.82,3655.0,243.8544,243.864,243.6067,243.7592,3655.0
2019-09-17 14:20:00,255.76,255.94,255.74,255.83,9428.0,243.702,243.8735,243.6829,243.7687,9428.0
2019-09-17 14:25:00,255.87,255.94,255.76,255.88,5545.0,243.8068,243.8735,243.702,243.8163,5545.0
2019-09-17 14:30:00,255.91,256.21,255.91,256.11,3977.0,243.8449,244.1308,243.8449,244.0355,3977.0
2019-09-17 14:35:00,256.12,256.3,256.11,256.11,3234.0,244.045,244.2165,244.0355,244.0355,3234.0
2019-09-17 14:40:00,256.18,256.28,256.04,256.14,5822.0,244.1022,244.1975,243.9688,244.0641,5822.0
2019-09-17 14:45:00,256.2,256.2,256.01,256.19,6245.0,244.1212,244.1212,243.9402,244.1117,6245.0
2019-09-17 14:50:00,256.18,256.23,256.07,256.2,6088.0,244.1022,244.1498,243.9974,244.1212,6088.0
2019-09-17 14:55:00,256.19,256.21,256.06,256.1,4926.0,244.1117,244.1308,243.9878,244.026,4926.0
2019-09-17 15:00:00,256.18,256.22,255.57,255.57,6859.0,244.1022,244.1403,243.5209,243.5209,6859.0
2019-09-17 15:05:00,255.6,255.61,255.43,255.49,6537.0,243.5495,243.5591,243.3875,243.4447,6537.0
2019-09-17 15:10:00,255.49,255.61,255.43,255.57,4055.0,243.4447,243.5591,243.3875,243.5209,4055.0
2019-09-17 15:15:00,255.56,255.73,255.5,255.65,7931.0,243.5114,243.6734,243.4542,243.5972,7931.0
2019-09-17 15:20:00,255.62,255.73,255.6,255.6,7292.0,243.5686,243.6734,243.5495,243.5495,7292.0
2019-09-17 15:25:00,255.61,255.9,255.58,255.86,10694.0,243.5591,243.8354,243.5305,243.7973,10694.0
2019-09-17 15:30:00,255.84,256.05,255.84,256.03,9630.0,243.7782,243.9783,243.7782,243.9593,9630.0
2019-09-17 15:35:00,256.09,256.25,255.98,256.25,13950.0,244.0164,244.1689,243.9116,244.1689,13950.0
2019-09-17 15:40:00,256.17,256.42,256.17,256.28,11830.0,244.0927,244.3309,244.0927,244.1975,11830.0
2019-09-17 15:45:00,256.29,256.45,256.29,256.4,21387.0,244.207,244.3595,244.207,244.3118,21387.0
2019-09-17 15:50:00,256.41,256.46,256.15,256.39,29781.0,244.3213,244.369,244.0736,244.3023,29781.0
2019-09-17 15:55:00,256.33,256.58,256.01,256.12,95510.0,244.2451,244.4833,243.9402,244.045,95510.0
2019-09-18 09:30:00,257.11,257.98,255.79,256.5,18125.0,244.9883,245.8173,243.7306,244.4071,18125.0
2019-09-18 09:35:00,256.42,256.42,255.17,255.18,10224.0,244.3309,244.3309,243.1398,243.1493,10224.0
2019-09-18 09:40:00,255.39,256.21,255.05,255.8,3013.0,243.3494,244.1308,243.0255,243.7401,3013.0
2019-09-18 09:45:00,255.51,256.04,255.51,255.87,2713.0,243.4638,243.9688,243.4638,243.8068,2713.0
2019-09-18 09:50:00,256.16,256.3,255.61,256.12,7287.0,244.0831,244.2165,243.5591,244.045,7287.0
2019-09-18 09:55:00,256.33,256.62,256.19,256.31,4760.0,244.2451,244.5214,244.1117,244.2261,4760.0
2019-09-18 10:00:00,256.36,256.36,255.62,255.81,3756.0,244.2737,244.2737,243.5686,243.7496,3756.0
2019-09-18 10:05:00,255.92,256.21,255.83,256.21,3009.0,243.8544,244.1308,243.7687,244.1308,3009.0
2019-09-18 10:10:00,256.23,256.23,255.55,255.61,1000.0,244.1498,244.1498,243.5019,243.5591,1000.0
2019-09-18 10:15:00,255.69,256.44,255.69,256.44,3085.0,243.6353,244.3499,243.6353,244.3499,3085.0
2019-09-18 10:20:00,256.51,256.63,256.51,256.63,300.0,244.4166,244.531,244.4166,244.531,300.0
2019-09-18 10:25:00,256.64,256.64,256.3,256.32,4477.0,244.5405,244.5405,244.2165,244.2356,4477.0
2019-09-18 10:30:00,256.39,256.39,255.86,255.86,1600.0,244.3023,244.3023,243.7973,243.7973,1600.0
2019-09-18 10:35:00,255.71,255.9,255.36,255.55,5900.0,243.6543,243.8354,243.3208,243.5019,5900.0
2019-09-18 10:40:00,255.55,255.58,255.08,255.08,3211.0,243.5019,243.5305,243.054,243.054,3211.0
2019-09-18 10:45:00,255.06,255.11,254.68,254.69,2105.0,243.035,243.0826,242.6729,242.6824,2105.0
2019-09-18 10:50:00,254.62,254.69,254.55,254.59,4161.0,242.6157,242.6824,242.549,242.5871,4161.0
2019-09-18 10:55:00,254.68,255.18,254.65,254.86,4656.0,242.6729,243.1493,242.6443,242.8444,4656.0
2019-09-18 11:00:00,254.76,254.84,254.22,254.22,7502.0,242.7491,242.8254,242.2346,242.2346,7502.0
2019-09-18 11:05:00,254.24,254.5,254.24,254.5,1000.0,242.2536,242.5014,242.2536,242.5014,1000.0
2019-09-18 11:10:00,254.4,254.55,254.22,254.3,2429.0,242.4061,242.549,242.2346,242.3108,2429.0
2019-09-18 11:15:00,254.19,254.19,253.77,253.77,3345.0,242.206,242.206,241.8058,241.8058,3345.0
2019-09-18 11:20:00,253.92,254.0,253.61,253.68,6027.0,241.9487,242.025,241.6533,241.72,6027.0
2019-09-18 11:25:00,253.75,254.06,253.75,253.79,5671.0,241.7867,242.0821,241.7867,241.8249,5671.0
2019-09-18 11:30:00,253.71,253.9,253.71,253.86,7260.0,241.7486,241.9297,241.7486,241.8916,7260.0
2019-09-18 11:35:00,253.76,253.87,253.64,253.67,4823.0,241.7963,241.9011,241.6819,241.7105,4823.0
2019-09-18 11:40:00,253.6,253.6,253.06,253.18,6969.0,241.6438,241.6438,241.1293,241.2436,6969.0
2019-09-18 11:45:00,253.18,253.65,253.06,253.63,18596.0,241.2436,241.6915,241.1293,241.6724,18596.0
2019-09-18 11:50:00,253.63,253.77,253.35,253.57,10676.0,241.6724,241.8058,241.4056,241.6152,10676.0
2019-09-18 11:55:00,253.49,253.57,253.37,253.47,4420.0,241.539,241.6152,241.4247,241.5199,4420.0
2019-09-18 12:00:00,253.44,253.56,253.14,253.14,2233.0,241.4914,241.6057,241.2055,241.2055,2233.0
2019-09-18 12:05:00,253.12,253.12,252.96,252.96,1109.0,241.1864,241.1864,241.034,241.034,1109.0
2019-09-18 12:10:00,253.02,253.08,253.01,253.02,808.0,241.0912,241.1483,241.0816,241.0912,808.0
2019-09-18 12:15:00,253.05,253.12,252.92,253.12,4707.0,241.1197,241.1864,240.9959,241.1864,4707.0
2019-09-18 12:20:00,253.12,253.25,252.98,253.04,10773.0,241.1864,241.3103,241.053,241.1102,10773.0
2019-09-18 12:25:00,253.0,253.11,253.0,253.05,2100.0,241.0721,241.1769,241.0721,241.1197,2100.0
2019-09-18 12:30:00,253.08,253.11,253.0,253.07,3102.0,241.1483,241.1769,241.0721,241.1388,3102.0
2019-09-18 12:35:00,253.04,253.06,252.88,252.98,10259.0,241.1102,241.1293,240.9578,241.053,10259.0
2019-09-18 12:40:00,252.93,252.97,252.68,252.87,8347.0,241.0054,241.0435,240.7672,240.9482,8347.0
2019-09-18 12:45:00,252.86,252.86,252.38,252.44,10344.0,240.9387,240.9387,240.4813,240.5385,10344.0
2019-09-18 12:50:00,252.5,252.61,252.26,252.29,1700.0,240.5957,240.7005,240.367,240.3956,1700.0
2019-09-18 12:55:00,252.28,252.28,251.92,252.02,8817.0,240.386,240.386,240.043,240.1383,8817.0
2019-09-18 13:00:00,251.93,251.99,251.68,251.68,6440.0,240.0526,240.1097,239.8143,239.8143,6440.0
2019-09-18 13:05:00,251.65,251.84,251.52,251.61,13612.0,239.7858,239.9668,239.6619,239.7476,13612.0
2019-09-18 13:10:00,251.55,251.84,251.02,251.84,20382.0,239.6905,239.9668,239.1855,239.9668,20382.0
2019-09-18 13:15:00,251.83,252.02,251.83,251.9,4013.0,239.9573,240.1383,239.9573,240.024,4013.0
2019-09-18 13:20:00,251.84,251.92,251.72,251.83,8000.0,239.9668,240.043,239.8525,239.9573,8000.0
2019-09-18 13:25:00,251.82,251.94,251.7,251.94,2114.0,239.9477,240.0621,239.8334,240.0621,2114.0
2019-09-18 13:30:00,251.97,252.15,251.89,252.15,3221.0,240.0907,240.2622,240.0144,240.2622,3221.0
2019-09-18 13:35:00,252.09,252.2,252.04,252.2,3403.0,240.205,240.3098,240.1574,240.3098,3403.0
2019-09-18 13:40:00,252.31,252.61,252.31,252.56,1475.0,240.4146,240.7005,240.4146,240.6528,1475.0
2019-09-18 13:45:00,252.44,252.48,252.36,252.48,1807.0,240.5385,240.5766,240.4623,240.5766,1807.0
2019-09-18 13:50:00,252.38,252.79,252.34,252.79,2503.0,240.4813,240.872,240.4432,240.872,2503.0
2019-09-18 13:55:00,252.75,253.15,252.67,253.15,3511.0,240.8339,241.215,240.7577,241.215,3511.0
2019-09-18 14:00:00,253.0,253.36,252.45,253.04,14290.0,241.0721,241.4151,240.548,241.1102,14290.0
2019-09-18 14:05:00,253.16,253.68,252.92,252.92,5023.0,241.2246,241.72,240.9959,240.9959,5023.0
2019-09-18 14:10:00,252.97,252.97,251.85,251.85,3949.0,241.0435,241.0435,239.9763,239.9763,3949.0
2019-09-18 14:15:00,251.76,251.85,251.34,251.34,4521.0,239.8906,239.9763,239.4904,239.4904,4521.0
2019-09-18 14:20:00,251.35,251.48,251.12,251.13,2560.0,239.4999,239.6238,239.2807,239.2903,2560.0
2019-09-18 14:25:00,251.04,251.11,250.88,250.88,3167.0,239.2045,239.2712,239.0521,239.0521,3167.0
2019-09-18 14:30:00,250.88,251.51,250.76,251.51,5376.0,239.0521,239.6524,238.9377,239.6524,5376.0
2019-09-18 14:35:00,251.49,251.49,251.0,251.22,5709.0,239.6333,239.6333,239.1664,239.376,5709.0
2019-09-18 14:40:00,251.29,251.75,251.19,251.59,5245.0,239.4427,239.881,239.3474,239.7286,5245.0
2019-09-18 14:45:00,251.59,251.67,250.75,251.17,6998.0,239.7286,239.8048,238.9282,239.3284,6998.0
2019-09-18 14:50:00,251.33,251.94,251.25,251.75,6300.0,239.4808,240.0621,239.4046,239.881,6300.0
2019-09-18 14:55:00,251.68,251.79,251.44,251.49,12309.0,239.8143,239.9192,239.5857,239.6333,12309.0
2019-09-18 15:00:00,251.46,251.58,250.99,251.29,19150.0,239.6047,239.7191,239.1569,239.4427,19150.0
2019-09-18 15:05:00,251.29,251.55,251.23,251.51,7195.0,239.4427,239.6905,239.3856,239.6524,7195.0
2019-09-18 15:10:00,251.58,251.94,251.52,251.94,8302.0,239.7191,240.0621,239.6619,240.0621,8302.0
2019-09-18 15:15:00,251.95,252.25,251.9,252.2,6551.0,240.0716,240.3575,240.024,240.3098,6551.0
2019-09-18 15:20:00,252.26,252.48,252.16,252.33,4515.0,240.367,240.5766,240.2717,240.4337,4515.0
2019-09-18 15:25:00,252.36,252.79,252.36,252.65,5616.0,240.4623,240.872,240.4623,240.7386,5616.0
2019-09-18 15:30:00,252.74,253.85,252.74,253.85,5096.0,240.8244,241.882,240.8244,241.882,5096.0
2019-09-18 15:35:00,253.77,253.8,253.55,253.71,6491.0,241.8058,241.8344,241.5962,241.7486,6491.0
2019-09-18 15:40:00,253.84,254.42,253.84,254.42,8507.0,241.8725,242.4252,241.8725,242.4252,8507.0
2019-09-18 15:45:00,254.58,254.58,254.2,254.46,7287.0,242.5776,242.5776,242.2155,242.4633,7287.0
2019-09-18 15:50:00,254.44,254.47,253.71,253.84,17367.0,242.4442,242.4728,241.7486,241.8725,17367.0
2019-09-18 15:55:00,253.93,254.78,253.88,254.68,64226.0,241.9583,242.7682,241.9106,242.6729,64226.0
2019-09-19 09:30:00,255.51,256.74,255.51,256.25,30228.0,243.4638,244.6358,243.4638,244.1689,30228.0
2019-09-19 09:35:00,256.15,256.23,255.38,255.49,6900.0,244.0736,244.1498,243.3399,243.4447,6900.0
2019-09-19 09:40:00,255.41,255.67,255.19,255.67,4800.0,243.3685,243.6162,243.1589,243.6162,4800.0
2019-09-19 09:45:00,255.67,255.74,255.12,255.35,3551.0,243.6162,243.6829,243.0922,243.3113,3551.0
2019-09-19 09:50:00,255.21,255.73,254.98,255.73,4464.0,243.1779,243.6734,242.9588,243.6734,4464.0
2019-09-19 09:55:00,255.71,255.99,255.49,255.49,5600.0,243.6543,243.9211,243.4447,243.4447,5600.0
2019-09-19 10:00:00,255.36,255.81,255.34,255.62,3445.0,243.3208,243.7496,243.3018,243.5686,3445.0
2019-09-19 10:05:00,255.66,255.73,255.28,255.28,2741.0,243.6067,243.6734,243.2446,243.2446,2741.0
2019-09-19 10:10:00,255.34,255.64,255.25,255.64,2700.0,243.3018,243.5876,243.216,243.5876,2700.0
2019-09-19 10:15:00,255.65,255.94,255.65,255.8,3134.0,243.5972,243.8735,243.5972,243.7401,3134.0
2019-09-19 10:20:00,255.8,255.96,255.67,255.87,2470.0,243.7401,243.8926,243.6162,243.8068,2470.0
2019-09-19 10:25:00,255.88,256.14,255.86,256.14,1600.0,243.8163,244.0641,243.7973,244.0641,1600.0
2019-09-19 10:30:00,256.11,256.47,256.1,256.31,3831.0,244.0355,244.3785,244.026,244.2261,3831.0
2019-09-19 10:35:00,256.35,256.72,256.33,256.72,3099.0,244.2642,244.6167,244.2451,244.6167,3099.0
2019-09-19 10:40:00,256.7,256.9,256.7,256.74,5364.0,244.5977,244.7882,244.5977,244.6358,5364.0
2019-09-19 10:45:00,256.66,256.66,256.36,256.43,2300.0,244.5596,244.5596,244.2737,244.3404,2300.0
2019-09-19 10:50:00,256.39,256.53,256.34,256.53,3016.0,244.3023,244.4357,244.2546,244.4357,3016.0
2019-09-19 10:55:00,256.54,256.57,256.34,256.39,2824.0,244.4452,244.4738,244.2546,244.3023,2824.0
2019-09-19 11:00:00,256.41,256.46,256.16,256.18,4200.0,244.3213,244.369,244.0831,244.1022,4200.0
2019-09-19 11:05:00,256.26,256.61,256.17,256.55,7912.0,244.1784,244.5119,244.0927,244.4547,7912.0
2019-09-19 11:10:00,256.56,256.78,256.49,256.77,5277.0,244.4643,244.6739,244.3976,244.6644,5277.0
2019-09-19 11:15:00,256.69,256.77,256.62,256.72,2200.0,244.5881,244.6644,244.5214,244.6167,2200.0
2019-09-19 11:20:00,256.7,256.8,256.59,256.78,3600.0,244.5977,244.693,244.4929,244.6739,3600.0
2019-09-19 11:25:00,256.72,257.26,256.66,257.14,2800.0,244.6167,245.1313,244.5596,245.0169,2800.0
2019-09-19 11:30:00,257.09,257.23,256.98,256.98,11755.0,244.9693,245.1027,244.8645,244.8645,11755.0
2019-09-19 11:35:00,256.95,257.17,256.95,257.13,4130.0,244.8359,245.0455,244.8359,245.0074,4130.0
2019-09-19 11:40:00,257.07,257.14,256.97,257.02,15263.0,244.9502,245.0169,244.8549,244.9026,15263.0
2019-09-19 11:45:00,257.02,257.18,257.02,257.09,2300.0,244.9026,245.055,244.9026,244.9693,2300.0
2019-09-19 11:50:00,257.09,257.09,256.87,256.97,2503.0,244.9693,244.9693,244.7597,244.8549,2503.0
2019-09-19 11:55:00,257.02,257.33,256.89,257.32,7399.0,244.9026,245.198,244.7787,245.1884,7399.0
2019-09-19 12:00:00,257.3,257.43,257.3,257.36,6575.0,245.1694,245.2932,245.1694,245.2265,6575.0
2019-09-19 12:05:00,257.35,257.46,257.34,257.34,2950.0,245.217,245.3218,245.2075,245.2075,2950.0
2019-09-19 12:10:00,257.39,257.43,257.33,257.36,2300.0,245.2551,245.2932,245.198,245.2265,2300.0
2019-09-19 12:15:00,257.27,257.3,257.05,257.12,11686.0,245.1408,245.1694,244.9312,244.9979,11686.0
2019-09-19 12:20:00,257.15,257.15,257.05,257.06,2691.0,245.0264,245.0264,244.9312,244.9407,2691.0
2019-09-19 12:25:00,257.14,257.22,256.54,256.62,2551.0,245.0169,245.0931,244.4452,244.5214,2551.0
2019-09-19 12:30:00,256.57,256.6,256.45,256.6,1700.0,244.4738,244.5024,244.3595,244.5024,1700.0
2019-09-19 12:35:00,256.6,256.6,256.4,256.4,3868.0,244.5024,244.5024,244.3118,244.3118,3868.0
2019-09-19 12:40:00,256.32,256.47,256.15,256.46,3602.0,244.2356,244.3785,244.0736,244.369,3602.0
2019-09-19 12:45:00,256.45,256.53,256.41,256.52,1500.0,244.3595,244.4357,244.3213,244.4262,1500.0
2019-09-19 12:50:00,256.6,256.71,256.51,256.56,2800.0,244.5024,244.6072,244.4166,244.4643,2800.0
2019-09-19 12:55:00,256.49,256.63,256.47,256.63,3410.0,244.3976,244.531,244.3785,244.531,3410.0
2019-09-19 13:00:00,256.63,256.73,256.6,256.73,2470.0,244.531,244.6263,244.5024,244.6263,2470.0
2019-09-19 13:05:00,256.69,256.76,256.56,256.6,1302.0,244.5881,244.6548,244.4643,244.5024,1302.0
2019-09-19 13:10:00,256.47,256.57,256.37,256.43,2465.0,244.3785,244.4738,244.2832,244.3404,2465.0
2019-09-19 13:15:00,256.46,256.66,256.43,256.5,3000.0,244.369,244.5596,244.3404,244.4071,3000.0
2019-09-19 13:20:00,256.52,256.57,256.39,256.57,2245.0,244.4262,244.4738,244.3023,244.4738,2245.0
2019-09-19 13:25:00,256.54,256.71,256.49,256.66,2501.0,244.4452,244.6072,244.3976,244.5596,2501.0
2019-09-19 13:30:00,256.65,256.69,256.32,256.39,2901.0,244.55,244.5881,244.2356,244.3023,2901.0
2019-09-19 13:35:00,256.33,256.48,256.31,256.36,2986.0,244.2451,244.388,244.2261,244.2737,2986.0
2019-09-19 13:40:00,256.3,256.32,255.99,256.09,5349.0,244.2165,244.2356,243.9211,244.0164,5349.0
2019-09-19 13:45:00,256.11,256.31,255.86,256.31,6154.0,244.0355,244.2261,243.7973,244.2261,6154.0
2019-09-19 13:50:00,256.36,256.8,256.35,256.71,1914.0,244.2737,244.693,244.2642,244.6072,1914.0
2019-09-19 13:55:00,256.7,256.7,256.45,256.66,4271.0,244.5977,244.5977,244.3595,244.5596,4271.0
2019-09-19 14:00:00,256.74,256.8,256.56,256.77,3522.0,244.6358,244.693,244.4643,244.6644,3522.0
2019-09-19 14:05:00,256.71,256.95,256.69,256.93,2344.0,244.6072,244.8359,244.5881,244.8168,2344.0
2019-09-19 14:10:00,256.93,257.03,256.82,257.03,1801.0,244.8168,244.9121,244.712,244.9121,1801.0
2019-09-19 14:15:00,256.99,257.1,256.94,257.1,2002.0,244.874,244.9788,244.8264,244.9788,2002.0
2019-09-19 14:20:00,257.09,257.19,257.06,257.06,2513.0,244.9693,245.0646,244.9407,244.9407,2513.0
2019-09-19 14:25:00,257.06,257.19,257.0,257.14,2879.0,244.9407,245.0646,244.8835,245.0169,2879.0
2019-09-19 14:30:00,257.04,257.08,256.87,256.97,1617.0,244.9216,244.9597,244.7597,244.8549,1617.0
2019-09-19 14:35:00,256.99,257.03,256.93,256.96,1900.0,244.874,244.9121,244.8168,244.8454,1900.0
2019-09-19 14:40:00,256.93,257.23,256.93,257.18,3201.0,244.8168,245.1027,244.8168,245.055,3201.0
2019-09-19 14:45:00,257.06,257.16,256.99,257.04,1900.0,244.9407,245.036,244.874,244.9216,1900.0
2019-09-19 14:50:00,257.15,257.15,257.04,257.04,2028.0,245.0264,245.0264,244.9216,244.9216,2028.0
2019-09-19 14:55:00,257.05,257.21,257.05,257.1,2200.0,244.9312,245.0836,244.9312,244.9788,2200.0
2019-09-19 15:00:00,257.16,257.19,257.02,257.03,2573.0,245.036,245.0646,244.9026,244.9121,2573.0
2019-09-19 15:05:00,257.12,257.12,256.91,257.01,2008.0,244.9979,244.9979,244.7978,244.8931,2008.0
2019-09-19 15:10:00,257.07,257.13,256.9,257.13,2095.0,244.9502,245.0074,244.7882,245.0074,2095.0
2019-09-19 15:15:00,257.1,257.14,256.99,257.03,3780.0,244.9788,245.0169,244.874,244.9121,3780.0
2019-09-19 15:20:00,257.06,257.11,257.03,257.11,3849.0,244.9407,244.9883,244.9121,244.9883,3849.0
2019-09-19 15:25:00,257.05,257.12,256.89,256.89,5308.0,244.9312,244.9979,244.7787,244.7787,5308.0
2019-09-19 15:30:00,256.91,256.93,256.54,256.54,8576.0,244.7978,244.8168,244.4452,244.4452,8576.0
2019-09-19 15:35:00,256.56,256.87,256.46,256.87,8305.0,244.4643,244.7597,244.369,244.7597,8305.0
2019-09-19 15:40:00,256.81,257.07,256.81,256.97,10387.0,244.7025,244.9502,244.7025,244.8549,10387.0
2019-09-19 15:45:00,256.97,257.0,256.6,256.6,12871.0,244.8549,244.8835,244.5024,244.5024,12871.0
2019-09-19 15:50:00,256.57,256.6,256.31,256.58,22753.0,244.4738,244.5024,244.2261,244.4833,22753.0
2019-09-19 15:55:00,256.67,256.97,256.34,256.69,73017.0,244.5691,244.8549,244.2546,244.5881,73017.0
2019-09-20 09:30:00,256.12,258.01,254.54,256.01,278143.0,244.045,245.8459,242.5395,243.9402,278143.0
2019-09-20 09:35:00,256.02,257.0,255.52,256.8,21883.0,243.9497,244.8835,243.4733,244.693,21883.0
2019-09-20 09:40:00,256.8,256.8,256.3,256.34,2725.0,244.693,244.693,244.2165,244.2546,2725.0
2019-09-20 09:45:00,256.23,256.41,255.57,255.69,7227.0,244.1498,244.3213,243.5209,243.6353,7227.0
2019-09-20 09:50:00,255.57,255.59,255.05,255.05,6650.0,243.5209,243.54,243.0255,243.0255,6650.0
2019-09-20 09:55:00,255.0,255.14,254.03,254.03,5685.0,242.9778,243.1112,242.0535,242.0535,5685.0
2019-09-20 10:00:00,254.22,254.22,253.55,253.96,8457.0,242.2346,242.2346,241.5962,241.9868,8457.0
2019-09-20 10:05:00,253.9,254.28,253.77,254.23,4738.0,241.9297,242.2918,241.8058,242.2441,4738.0
2019-09-20 10:10:00,254.16,254.54,253.91,254.03,5773.0,242.1774,242.5395,241.9392,242.0535,5773.0
2019-09-20 10:15:00,254.02,254.79,253.98,254.57,7424.0,242.044,242.7777,242.0059,242.5681,7424.0
2019-09-20 10:20:00,254.66,255.03,254.66,254.86,3052.0,242.6538,243.0064,242.6538,242.8444,3052.0
2019-09-20 10:25:00,254.95,254.97,254.4,254.62,5116.0,242.9302,242.9492,242.4061,242.6157,5116.0
2019-09-20 10:30:00,254.68,254.93,254.33,254.65,8921.0,242.6729,242.9111,242.3394,242.6443,8921.0
2019-09-20 10:35:00,254.5,254.6,254.35,254.35,2108.0,242.5014,242.5967,242.3585,242.3585,2108.0
2019-09-20 10:40:00,254.11,254.62,254.07,254.29,8696.0,242.1298,242.6157,242.0917,242.3013,8696.0
2019-09-20 10:45:00,254.48,254.99,254.39,254.83,10775.0,242.4823,242.9683,242.3966,242.8158,10775.0
2019-09-20 10:50:00,254.68,254.68,254.15,254.15,3104.0,242.6729,242.6729,242.1679,242.1679,3104.0
2019-09-20 10:55:00,254.16,254.55,254.1,254.42,9868.0,242.1774,242.549,242.1202,242.4252,9868.0
2019-09-20 11:00:00,254.43,254.48,254.24,254.24,3360.0,242.4347,242.4823,242.2536,242.2536,3360.0
2019-09-20 11:05:00,254.27,254.78,254.27,254.72,2143.0,242.2822,242.7682,242.2822,242.711,2143.0
2019-09-20 11:10:00,254.72,254.75,254.5,254.59,4552.0,242.711,242.7396,242.5014,242.5871,4552.0
2019-09-20 11:15:00,254.59,254.9,254.48,254.49,3467.0,242.5871,242.8825,242.4823,242.4919,3467.0
2019-09-20 11:20:00,254.57,254.76,254.31,254.76,3987.0,242.5681,242.7491,242.3203,242.7491,3987.0
2019-09-20 11:25:00,254.71,254.71,254.57,254.63,5009.0,242.7015,242.7015,242.5681,242.6253,5009.0
2019-09-20 11:30:00,254.68,254.83,254.59,254.74,5141.0,242.6729,242.8158,242.5871,242.7301,5141.0
2019-09-20 11:35:00,254.68,254.68,254.3,254.33,2500.0,242.6729,242.6729,242.3108,242.3394,2500.0
2019-09-20 11:40:00,254.27,254.4,254.01,254.26,4400.0,242.2822,242.4061,242.0345,242.2727,4400.0
2019-09-20 11:45:00,254.19,254.56,254.17,254.52,5133.0,242.206,242.5586,242.1869,242.5204,5133.0
2019-09-20 11:50:00,254.56,254.69,254.45,254.55,7789.0,242.5586,242.6824,242.4537,242.549,7789.0
2019-09-20 11:55:00,254.62,254.81,254.6,254.81,2800.0,242.6157,242.7968,242.5967,242.7968,2800.0
2019-09-20 12:00:00,254.84,254.87,254.69,254.69,7635.0,242.8254,242.8539,242.6824,242.6824,7635.0
2019-09-20 12:05:00,254.68,254.97,254.68,254.93,2620.0,242.6729,242.9492,242.6729,242.9111,2620.0
2019-09-20 12:10:00,254.98,255.47,254.98,255.47,6144.0,242.9588,243.4257,242.9588,243.4257,6144.0
2019-09-20 12:15:00,255.48,255.48,255.16,255.25,4600.0,243.4352,243.4352,243.1303,243.216,4600.0
2019-09-20 12:20:00,255.3,255.42,255.22,255.28,3001.0,243.2637,243.378,243.1874,243.2446,3001.0
2019-09-20 12:25:00,255.22,255.23,254.84,255.06,5519.0,243.1874,243.197,242.8254,243.035,5519.0
2019-09-20 12:30:00,255.0,255.12,254.57,254.64,2100.0,242.9778,243.0922,242.5681,242.6348,2100.0
2019-09-20 12:35:00,254.57,254.67,254.28,254.3,3600.0,242.5681,242.6634,242.2918,242.3108,3600.0
2019-09-20 12:40:00,254.19,254.3,254.16,254.3,2200.0,242.206,242.3108,242.1774,242.3108,2200.0
2019-09-20 12:45:00,254.35,254.35,253.92,254.05,5333.0,242.3585,242.3585,241.9487,242.0726,5333.0
2019-09-20 12:50:00,254.05,254.41,254.04,254.39,4874.0,242.0726,242.4156,242.0631,242.3966,4874.0
2019-09-20 12:55:00,254.42,254.49,254.32,254.48,2919.0,242.4252,242.4919,242.3299,242.4823,2919.0
2019-09-20 13:00:00,254.47,254.47,254.26,254.27,6793.0,242.4728,242.4728,242.2727,242.2822,6793.0
2019-09-20 13:05:00,254.3,254.37,254.15,254.37,4813.0,242.3108,242.3775,242.1679,242.3775,4813.0
2019-09-20 13:10:00,254.34,254.45,252.81,253.27,10337.0,242.3489,242.4537,240.8911,241.3294,10337.0
2019-09-20 13:15:00,252.56,253.32,252.08,252.8,3863.0,240.6528,241.377,240.1955,240.8815,3863.0
2019-09-20 13:20:00,252.84,253.12,252.57,252.95,3101.0,240.9196,241.1864,240.6624,241.0245,3101.0
2019-09-20 13:25:00,252.84,253.27,252.69,253.26,3433.0,240.9196,241.3294,240.7767,241.3198,3433.0
2019-09-20 13:30:00,253.11,253.18,252.73,253.04,2394.0,241.1769,241.2436,240.8148,241.1102,2394.0
2019-09-20 13:35:00,252.94,253.29,252.92,253.06,2812.0,241.0149,241.3484,240.9959,241.1293,2812.0
2019-09-20 13:40:00,253.26,253.63,253.09,253.33,6578.0,241.3198,241.6724,241.1579,241.3865,6578.0
2019-09-20 13:45:00,253.24,253.29,252.95,252.97,1897.0,241.3008,241.3484,241.0245,241.0435,1897.0
2019-09-20 13:50:00,253.04,253.41,253.04,253.19,3526.0,241.1102,241.4628,241.1102,241.2531,3526.0
2019-09-20 13:55:00,253.1,253.5,253.1,253.4,4306.0,241.1674,241.5485,241.1674,241.4532,4306.0
2019-09-20 14:00:00,253.71,254.2,253.7,253.84,3952.0,241.7486,242.2155,241.7391,241.8725,3952.0
2019-09-20 14:05:00,253.72,253.94,253.6,253.7,3500.0,241.7582,241.9678,241.6438,241.7391,3500.0
2019-09-20 14:10:00,253.7,253.88,253.65,253.68,3426.0,241.7391,241.9106,241.6915,241.72,3426.0
2019-09-20 14:15:00,253.73,254.01,253.71,253.81,3726.0,241.7677,242.0345,241.7486,241.8439,3726.0
2019-09-20 14:20:00,253.96,254.31,253.96,254.28,1628.0,241.9868,242.3203,241.9868,242.2918,1628.0
2019-09-20 14:25:00,254.36,254.37,254.14,254.26,2240.0,242.368,242.3775,242.1584,242.2727,2240.0
2019-09-20 14:30:00,254.23,254.43,254.17,254.33,2444.0,242.2441,242.4347,242.1869,242.3394,2444.0
2019-09-20 14:35:00,254.29,254.43,254.21,254.21,2781.0,242.3013,242.4347,242.2251,242.2251,2781.0
2019-09-20 14:40:00,254.18,254.28,253.96,254.05,5629.0,242.1965,242.2918,241.9868,242.0726,5629.0
2019-09-20 14:45:00,254.1,254.24,253.98,254.09,3900.0,242.1202,242.2536,242.0059,242.1107,3900.0
2019-09-20 14:50:00,254.05,254.09,253.91,253.98,2330.0,242.0726,242.1107,241.9392,242.0059,2330.0
2019-09-20 14:55:00,253.83,254.09,253.83,253.91,3246.0,241.863,242.1107,241.863,241.9392,3246.0
2019-09-20 15:00:00,253.84,253.97,253.62,253.83,3554.0,241.8725,241.9964,241.6629,241.863,3554.0
2019-09-20 15:05:00,253.87,254.05,253.8,254.03,7446.0,241.9011,242.0726,241.8344,242.0535,7446.0
2019-09-20 15:10:00,253.96,253.96,253.61,253.91,7512.0,241.9868,241.9868,241.6533,241.9392,7512.0
2019-09-20 15:15:00,253.91,253.98,253.81,253.82,3903.0,241.9392,242.0059,241.8439,241.8534,3903.0
2019-09-20 15:20:00,253.83,253.87,253.38,253.38,4520.0,241.863,241.9011,241.4342,241.4342,4520.0
2019-09-20 15:25:00,253.34,253.37,253.06,253.07,7808.0,241.3961,241.4247,241.1293,241.1388,7808.0
2019-09-20 15:30:00,253.09,253.12,252.75,252.92,21843.0,241.1579,241.1864,240.8339,240.9959,21843.0
2019-09-20 15:35:00,252.97,253.09,252.54,252.69,10665.0,241.0435,241.1579,240.6338,240.7767,10665.0
2019-09-20 15:40:00,252.75,252.97,252.74,252.88,8922.0,240.8339,241.0435,240.8244,240.9578,8922.0
2019-09-20 15:45:00,252.88,253.06,252.79,252.93,27792.0,240.9578,241.1293,240.872,241.0054,27792.0
2019-09-20 15:50:00,252.94,253.35,252.94,253.27,22669.0,241.0149,241.4056,241.0149,241.3294,22669.0
2019-09-20 15:55:00,253.22,253.25,252.72,252.77,59503.0,241.2817,241.3103,240.8053,240.8529,59503.0
2019-09-23 09:30:00,252.79,253.17,251.86,252.92,22429.0,240.872,241.2341,239.9859,240.9959,22429.0
2019-09-23 09:35:00,253.03,253.25,252.68,253.24,3840.0,241.1007,241.3103,240.7672,241.3008,3840.0
2019-09-23 09:40:00,253.18,253.34,252.87,252.87,4303.0,241.2436,241.3961,240.9482,240.9482,4303.0
2019-09-23 09:45:00,253.49,253.5,252.65,253.22,4269.0,241.539,241.5485,240.7386,241.2817,4269.0
2019-09-23 09:50:00,253.37,254.11,253.37,254.04,2457.0,241.4247,242.1298,241.4247,242.0631,2457.0
2019-09-23 09:55:00,254.06,254.18,253.9,253.92,3779.0,242.0821,242.1965,241.9297,241.9487,3779.0
2019-09-23 10:00:00,253.96,254.3,253.94,253.95,4016.0,241.9868,242.3108,241.9678,241.9773,4016.0
2019-09-23 10:05:00,254.01,254.2,253.94,254.17,1825.0,242.0345,242.2155,241.9678,242.1869,1825.0
2019-09-23 10:10:00,254.14,254.14,253.89,254.06,2980.0,242.1584,242.1584,241.9201,242.0821,2980.0
2019-09-23 10:15:00,254.06,254.4,254.06,254.27,2730.0,242.0821,242.4061,242.0821,242.2822,2730.0
2019-09-23 10:20:00,254.42,254.48,254.31,254.32,1700.0,242.4252,242.4823,242.3203,242.3299,1700.0
2019-09-23 10:25:00,254.19,254.19,254.06,254.13,949.0,242.206,242.206,242.0821,242.1488,949.0
2019-09-23 10:30:00,253.83,253.85,253.61,253.61,2080.0,241.863,241.882,241.6533,241.6533,2080.0
2019-09-23 10:35:00,253.64,253.77,253.62,253.71,1600.0,241.6819,241.8058,241.6629,241.7486,1600.0
2019-09-23 10:40:00,253.7,253.7,253.46,253.65,1351.0,241.7391,241.7391,241.5104,241.6915,1351.0
2019-09-23 10:45:00,253.66,253.73,253.49,253.72,2150.0,241.701,241.7677,241.539,241.7582,2150.0
2019-09-23 10:50:00,253.81,253.94,253.44,253.45,3073.0,241.8439,241.9678,241.4914,241.5009,3073.0
2019-09-23 10:55:00,253.46,253.6,253.05,253.6,9260.0,241.5104,241.6438,241.1197,241.6438,9260.0
2019-09-23 11:00:00,253.92,253.95,253.75,253.85,2789.0,241.9487,241.9773,241.7867,241.882,2789.0
2019-09-23 11:05:00,253.78,253.82,253.51,253.51,5397.0,241.8153,241.8534,241.5581,241.5581,5397.0
2019-09-23 11:10:00,253.44,253.5,253.3,253.32,2400.0,241.4914,241.5485,241.358,241.377,2400.0
2019-09-23 11:15:00,253.41,253.63,253.37,253.37,4748.0,241.4628,241.6724,241.4247,241.4247,4748.0
2019-09-23 11:20:00,253.26,253.26,253.04,253.2,1900.0,241.3198,241.3198,241.1102,241.2627,1900.0
2019-09-23 11:25:00,253.22,253.43,253.13,253.14,3100.0,241.2817,241.4818,241.196,241.2055,3100.0
2019-09-23 11:30:00,253.14,253.51,253.14,253.42,2900.0,241.2055,241.5581,241.2055,241.4723,2900.0
2019-09-23 11:35:00,253.34,253.55,253.33,253.33,2000.0,241.3961,241.5962,241.3865,241.3865,2000.0
2019-09-23 11:40:00,253.35,253.38,253.19,253.29,3500.0,241.4056,241.4342,241.2531,241.3484,3500.0
2019-09-23 11:45:00,253.23,253.28,253.12,253.12,1304.0,241.2913,241.3389,241.1864,241.1864,1304.0
2019-09-23 11:50:00,253.24,253.24,253.1,253.1,900.0,241.3008,241.3008,241.1674,241.1674,900.0
2019-09-23 11:55:00,253.14,253.18,253.04,253.18,2052.0,241.2055,241.2436,241.1102,241.2436,2052.0
2019-09-23 12:00:00,253.13,253.13,252.94,253.02,1650.0,241.196,241.196,241.0149,241.0912,1650.0
2019-09-23 12:05:00,253.09,253.27,253.09,253.27,2495.0,241.1579,241.3294,241.1579,241.3294,2495.0
2019-09-23 12:10:00,253.24,253.36,253.14,253.36,5767.0,241.3008,241.4151,241.2055,241.4151,5767.0
2019-09-23 12:15:00,253.35,253.55,253.28,253.53,10196.0,241.4056,241.5962,241.3389,241.5771,10196.0
2019-09-23 12:20:00,253.46,253.56,253.37,253.43,6170.0,241.5104,241.6057,241.4247,241.4818,6170.0
2019-09-23 12:25:00,253.47,253.65,253.37,253.37,5091.0,241.5199,241.6915,241.4247,241.4247,5091.0
2019-09-23 12:30:00,253.35,253.41,253.25,253.27,8926.0,241.4056,241.4628,241.3103,241.3294,8926.0
2019-09-23 12:35:00,253.27,253.27,253.12,253.21,5137.0,241.3294,241.3294,241.1864,241.2722,5137.0
2019-09-23 12:40:00,253.35,253.4,253.24,253.25,6020.0,241.4056,241.4532,241.3008,241.3103,6020.0
2019-09-23 12:45:00,253.3,253.36,253.26,253.36,4813.0,241.358,241.4151,241.3198,241.4151,4813.0
2019-09-23 12:50:00,253.35,253.38,253.24,253.24,3585.0,241.4056,241.4342,241.3008,241.3008,3585.0
2019-09-23 12:55:00,253.24,253.29,252.87,252.96,3014.0,241.3008,241.3484,240.9482,241.034,3014.0
2019-09-23 13:00:00,253.05,253.11,252.91,253.1,3919.0,241.1197,241.1769,240.9863,241.1674,3919.0
2019-09-23 13:05:00,253.04,253.23,253.01,253.22,2796.0,241.1102,241.2913,241.0816,241.2817,2796.0
2019-09-23 13:10:00,253.27,253.28,253.06,253.2,3076.0,241.3294,241.3389,241.1293,241.2627,3076.0
2019-09-23 13:15:00,253.17,253.23,253.0,253.07,3391.0,241.2341,241.2913,241.0721,241.1388,3391.0
2019-09-23 13:20:00,253.13,253.22,253.05,253.22,3202.0,241.196,241.2817,241.1197,241.2817,3202.0
2019-09-23 13:25:00,253.15,253.28,253.11,253.24,5193.0,241.215,241.3389,241.1769,241.3008,5193.0
2019-09-23 13:30:00,253.18,253.35,253.15,253.25,5774.0,241.2436,241.4056,241.215,241.3103,5774.0
2019-09-23 13:35:00,253.26,253.28,253.16,253.27,6916.0,241.3198,241.3389,241.2246,241.3294,6916.0
2019-09-23 13:40:00,253.24,253.29,253.16,253.28,2601.0,241.3008,241.3484,241.2246,241.3389,2601.0
2019-09-23 13:45:00,253.25,253.44,253.15,253.4,3713.0,241.3103,241.4914,241.215,241.4532,3713.0
2019-09-23 13:50:00,253.4,253.4,253.25,253.26,1801.0,241.4532,241.4532,241.3103,241.3198,1801.0
2019-09-23 13:55:00,253.2,253.2,253.08,253.13,2701.0,241.2627,241.2627,241.1483,241.196,2701.0
2019-09-23 14:00:00,253.1,253.17,253.05,253.14,2317.0,241.1674,241.2341,241.1197,241.2055,2317.0
2019-09-23 14:05:00,253.19,253.19,253.0,253.01,4400.0,241.2531,241.2531,241.0721,241.0816,4400.0
2019-09-23 14:10:00,252.9,252.94,252.8,252.87,1594.0,240.9768,241.0149,240.8815,240.9482,1594.0
2019-09-23 14:15:00,252.84,252.97,252.74,252.92,4069.0,240.9196,241.0435,240.8244,240.9959,4069.0
2019-09-23 14:20:00,252.91,252.94,252.8,252.94,1400.0,240.9863,241.0149,240.8815,241.0149,1400.0
2019-09-23 14:25:00,252.89,252.95,252.57,252.57,6048.0,240.9673,241.0245,240.6624,240.6624,6048.0
2019-09-23 14:30:00,252.7,252.71,252.58,252.69,3905.0,240.7862,240.7958,240.6719,240.7767,3905.0
2019-09-23 14:35:00,252.64,252.79,252.64,252.77,2950.0,240.7291,240.872,240.7291,240.8529,2950.0
2019-09-23 14:40:00,252.75,252.87,252.69,252.79,4301.0,240.8339,240.9482,240.7767,240.872,4301.0
2019-09-23 14:45:00,252.81,252.93,252.75,252.92,5095.0,240.8911,241.0054,240.8339,240.9959,5095.0
2019-09-23 14:50:00,252.9,253.02,252.9,252.97,3543.0,240.9768,241.0912,240.9768,241.0435,3543.0
2019-09-23 14:55:00,252.99,253.09,252.98,253.02,4580.0,241.0626,241.1579,241.053,241.0912,4580.0
2019-09-23 15:00:00,253.02,253.12,252.91,252.91,8845.0,241.0912,241.1864,240.9863,240.9863,8845.0
2019-09-23 15:05:00,252.78,253.14,252.77,253.02,5614.0,240.8625,241.2055,240.8529,241.0912,5614.0
2019-09-23 15:10:00,253.03,253.09,253.03,253.06,1100.0,241.1007,241.1579,241.1007,241.1293,1100.0
2019-09-23 15:15:00,253.09,253.21,253.05,253.13,3155.0,241.1579,241.2722,241.1197,241.196,3155.0
2019-09-23 15:20:00,253.1,253.21,253.0,253.15,4427.0,241.1674,241.2722,241.0721,241.215,4427.0
2019-09-23 15:25:00,253.15,253.18,252.99,253.05,2859.0,241.215,241.2436,241.0626,241.1197,2859.0
2019-09-23 15:30:00,253.04,253.04,252.6,252.7,7138.0,241.1102,241.1102,240.691,240.7862,7138.0
2019-09-23 15:35:00,252.7,252.77,252.63,252.77,4319.0,240.7862,240.8529,240.7195,240.8529,4319.0
2019-09-23 15:40:00,252.74,252.74,252.52,252.52,5660.0,240.8244,240.8244,240.6147,240.6147,5660.0
2019-09-23 15:45:00,252.59,252.63,252.48,252.48,3753.0,240.6814,240.7195,240.5766,240.5766,3753.0
2019-09-23 15:50:00,252.53,252.64,252.33,252.43,10147.0,240.6243,240.7291,240.4337,240.529,10147.0
2019-09-23 15:55:00,252.39,252.69,252.31,252.52,38485.0,240.4909,240.7767,240.4146,240.6147,38485.0
2019-09-24 09:30:00,253.51,254.99,253.51,254.41,19321.0,241.5581,242.9683,241.5581,242.4156,19321.0
2019-09-24 09:35:00,254.29,255.6,254.28,255.31,5550.0,242.3013,243.5495,242.2918,243.2732,5550.0
2019-09-24 09:40:00,255.27,255.54,254.62,254.86,26782.0,243.2351,243.4924,242.6157,242.8444,26782.0
2019-09-24 09:45:00,254.56,255.13,254.56,254.74,7687.0,242.5586,243.1017,242.5586,242.7301,7687.0
2019-09-24 09:50:00,254.76,254.77,253.88,254.56,9543.0,242.7491,242.7587,241.9106,242.5586,9543.0
2019-09-24 09:55:00,254.7,255.23,254.35,254.53,6932.0,242.692,243.197,242.3585,242.53,6932.0
2019-09-24 10:00:00,254.65,254.65,254.22,254.4,3268.0,242.6443,242.6443,242.2346,242.4061,3268.0
2019-09-24 10:05:00,254.4,254.4,253.63,254.06,4312.0,242.4061,242.4061,241.6724,242.0821,4312.0
2019-09-24 10:10:00,254.25,254.5,254.15,254.4,2365.0,242.2632,242.5014,242.1679,242.4061,2365.0
2019-09-24 10:15:00,254.35,254.63,254.05,254.63,3934.0,242.3585,242.6253,242.0726,242.6253,3934.0
2019-09-24 10:20:00,254.71,254.71,253.97,253.99,5020.0,242.7015,242.7015,241.9964,242.0154,5020.0
2019-09-24 10:25:00,254.22,254.33,253.97,254.21,3677.0,242.2346,242.3394,241.9964,242.2251,3677.0
2019-09-24 10:30:00,254.25,254.74,254.25,254.57,6418.0,242.2632,242.7301,242.2632,242.5681,6418.0
2019-09-24 10:35:00,254.75,254.98,254.59,254.66,4420.0,242.7396,242.9588,242.5871,242.6538,4420.0
2019-09-24 10:40:00,254.65,254.87,254.56,254.74,2768.0,242.6443,242.8539,242.5586,242.7301,2768.0
2019-09-24 10:45:00,254.79,254.86,254.33,254.53,4760.0,242.7777,242.8444,242.3394,242.53,4760.0
2019-09-24 10:50:00,254.49,254.97,254.48,254.86,4055.0,242.4919,242.9492,242.4823,242.8444,4055.0
2019-09-24 10:55:00,254.89,254.91,254.69,254.86,7103.0,242.873,242.8921,242.6824,242.8444,7103.0
2019-09-24 11:00:00,254.78,254.92,254.44,254.45,8628.0,242.7682,242.9016,242.4442,242.4537,8628.0
2019-09-24 11:05:00,254.44,254.47,254.24,254.46,14847.0,242.4442,242.4728,242.2536,242.4633,14847.0
2019-09-24 11:10:00,254.46,254.57,254.37,254.45,4357.0,242.4633,242.5681,242.3775,242.4537,4357.0
2019-09-24 11:15:00,254.53,254.53,254.35,254.46,3472.0,242.53,242.53,242.3585,242.4633,3472.0
2019-09-24 11:20:00,254.49,254.7,254.41,254.64,7137.0,242.4919,242.692,242.4156,242.6348,7137.0
2019-09-24 11:25:00,254.55,254.67,254.51,254.53,3457.0,242.549,242.6634,242.5109,242.53,3457.0
2019-09-24 11:30:00,254.58,254.58,254.24,254.34,3068.0,242.5776,242.5776,242.2536,242.3489,3068.0
2019-09-24 11:35:00,254.34,254.35,253.77,253.8,11614.0,242.3489,242.3585,241.8058,241.8344,11614.0
2019-09-24 11:40:00,253.83,253.9,253.05,253.05,5367.0,241.863,241.9297,241.1197,241.1197,5367.0
2019-09-24 11:45:00,253.05,253.57,253.05,253.49,6674.0,241.1197,241.6152,241.1197,241.539,6674.0
2019-09-24 11:50:00,253.52,253.52,253.17,253.22,2801.0,241.5676,241.5676,241.2341,241.2817,2801.0
2019-09-24 11:55:00,253.18,253.4,253.18,253.4,4793.0,241.2436,241.4532,241.2436,241.4532,4793.0
2019-09-24 12:00:00,253.43,253.44,253.22,253.36,1600.0,241.4818,241.4914,241.2817,241.4151,1600.0
2019-09-24 12:05:00,253.4,253.66,253.35,253.54,8718.0,241.4532,241.701,241.4056,241.5866,8718.0
2019-09-24 12:10:00,253.62,253.75,253.47,253.47,4883.0,241.6629,241.7867,241.5199,241.5199,4883.0
2019-09-24 12:15:00,253.42,253.55,253.25,253.31,3867.0,241.4723,241.5962,241.3103,241.3675,3867.0
2019-09-24 12:20:00,253.19,253.32,252.27,252.33,5162.0,241.2531,241.377,240.3765,240.4337,5162.0
2019-09-24 12:25:00,252.4,252.46,252.06,252.42,12260.0,240.5004,240.5576,240.1764,240.5194,12260.0
2019-09-24 12:30:00,252.45,252.59,252.13,252.5,6266.0,240.548,240.6814,240.2431,240.5957,6266.0
2019-09-24 12:35:00,252.63,252.65,252.16,252.21,18688.0,240.7195,240.7386,240.2717,240.3194,18688.0
2019-09-24 12:40:00,252.33,252.35,251.5,251.5,3400.0,240.4337,240.4527,239.6428,239.6428,3400.0
2019-09-24 12:45:00,251.6,251.62,251.37,251.57,3401.0,239.7381,239.7572,239.519,239.7095,3401.0
2019-09-24 12:50:00,251.4,251.46,251.07,251.07,2507.0,239.5475,239.6047,239.2331,239.2331,2507.0
2019-09-24 12:55:00,251.14,251.47,251.13,251.45,7677.0,239.2998,239.6142,239.2903,239.5952,7677.0
2019-09-24 13:00:00,251.47,251.84,251.38,251.84,12170.0,239.6142,239.9668,239.5285,239.9668,12170.0
2019-09-24 13:05:00,251.8,252.44,251.79,252.44,7398.0,239.9287,240.5385,239.9192,240.5385,7398.0
2019-09-24 13:10:00,252.27,252.39,252.02,252.37,6883.0,240.3765,240.4909,240.1383,240.4718,6883.0
2019-09-24 13:15:00,252.37,252.57,252.12,252.4,9299.0,240.4718,240.6624,240.2336,240.5004,9299.0
2019-09-24 13:20:00,252.42,252.42,251.94,252.34,11244.0,240.5194,240.5194,240.0621,240.4432,11244.0
2019-09-24 13:25:00,252.36,252.82,252.36,252.63,6316.0,240.4623,240.9006,240.4623,240.7195,6316.0
2019-09-24 13:30:00,252.71,253.27,252.71,253.18,6645.0,240.7958,241.3294,240.7958,241.2436,6645.0
2019-09-24 13:35:00,253.13,253.33,253.1,253.27,8718.0,241.196,241.3865,241.1674,241.3294,8718.0
2019-09-24 13:40:00,253.32,253.32,253.12,253.3,8155.0,241.377,241.377,241.1864,241.358,8155.0
2019-09-24 13:45:00,253.27,253.34,253.0,253.09,15978.0,241.3294,241.3961,241.0721,241.1579,15978.0
2019-09-24 13:50:00,253.01,253.16,252.69,252.69,2945.0,241.0816,241.2246,240.7767,240.7767,2945.0
2019-09-24 13:55:00,252.64,252.69,252.4,252.54,3515.0,240.7291,240.7767,240.5004,240.6338,3515.0
2019-09-24 14:00:00,252.55,252.55,251.88,251.88,5750.0,240.6433,240.6433,240.0049,240.0049,5750.0
2019-09-24 14:05:00,251.89,251.99,251.32,251.33,4097.0,240.0144,240.1097,239.4713,239.4808,4097.0
2019-09-24 14:10:00,251.37,253.42,251.23,252.72,9240.0,239.519,241.4723,239.3856,240.8053,9240.0
2019-09-24 14:15:00,252.94,252.95,252.23,252.23,15461.0,241.0149,241.0245,240.3384,240.3384,15461.0
2019-09-24 14:20:00,252.24,252.3,251.95,251.95,8069.0,240.3479,240.4051,240.0716,240.0716,8069.0
2019-09-24 14:25:00,251.92,252.05,251.85,252.05,7248.0,240.043,240.1669,239.9763,240.1669,7248.0
2019-09-24 14:30:00,252.07,252.22,251.77,251.77,4153.0,240.186,240.3289,239.9001,239.9001,4153.0
2019-09-24 14:35:00,251.83,252.15,251.02,251.16,12797.0,239.9573,240.2622,239.1855,239.3189,12797.0
2019-09-24 14:40:00,251.16,251.43,250.93,251.0,3299.0,239.3189,239.5761,239.0997,239.1664,3299.0
2019-09-24 14:45:00,251.09,251.29,250.84,251.29,2265.0,239.2522,239.4427,239.0139,239.4427,2265.0
2019-09-24 14:50:00,251.33,251.58,251.13,251.35,4997.0,239.4808,239.7191,239.2903,239.4999,4997.0
2019-09-24 14:55:00,251.35,251.55,251.24,251.48,3300.0,239.4999,239.6905,239.3951,239.6238,3300.0
2019-09-24 15:00:00,251.48,251.77,251.22,251.73,4319.0,239.6238,239.9001,239.376,239.862,4319.0
2019-09-24 15:05:00,251.75,251.77,251.57,251.57,5248.0,239.881,239.9001,239.7095,239.7095,5248.0
2019-09-24 15:10:00,251.52,251.68,251.4,251.57,6611.0,239.6619,239.8143,239.5475,239.7095,6611.0
2019-09-24 15:15:00,251.66,251.73,251.5,251.5,3934.0,239.7953,239.862,239.6428,239.6428,3934.0
2019-09-24 15:20:00,251.55,251.55,250.96,250.96,6235.0,239.6905,239.6905,239.1283,239.1283,6235.0
2019-09-24 15:25:00,250.95,251.4,250.95,251.31,6453.0,239.1188,239.5475,239.1188,239.4618,6453.0
2019-09-24 15:30:00,251.31,251.31,250.85,250.93,9350.0,239.4618,239.4618,239.0235,239.0997,9350.0
2019-09-24 15:35:00,250.86,250.96,250.66,250.78,8709.0,239.033,239.1283,238.8424,238.9568,8709.0
2019-09-24 15:40:00,250.89,251.07,250.8,251.03,7428.0,239.0616,239.2331,238.9758,239.195,7428.0
2019-09-24 15:45:00,251.05,251.88,251.01,251.76,21488.0,239.214,240.0049,239.1759,239.8906,21488.0
2019-09-24 15:50:00,251.69,251.72,251.09,251.57,18159.0,239.8239,239.8525,239.2522,239.7095,18159.0
2019-09-24 15:55:00,251.5,251.91,251.34,251.91,49396.0,239.6428,240.0335,239.4904,240.0335,49396.0
2019-09-25 09:30:00,252.01,253.26,251.62,252.09,15795.0,240.1288,241.3198,239.7572,240.205,15795.0
2019-09-25 09:35:00,252.0,252.11,250.86,250.86,4589.0,240.1193,240.2241,239.033,239.033,4589.0
2019-09-25 09:40:00,251.18,251.84,251.07,251.68,2920.0,239.3379,239.9668,239.2331,239.8143,2920.0
2019-09-25 09:45:00,251.6,251.62,250.61,250.67,2767.0,239.7381,239.7572,238.7948,238.852,2767.0
2019-09-25 09:50:00,250.47,251.34,250.44,251.17,7578.0,238.6614,239.4904,238.6328,239.3284,7578.0
2019-09-25 09:55:00,251.34,251.44,251.29,251.29,750.0,239.4904,239.5857,239.4427,239.4427,750.0
2019-09-25 10:00:00,251.33,251.61,250.43,251.61,6207.0,239.4808,239.7476,238.6233,239.7476,6207.0
2019-09-25 10:05:00,251.46,252.5,251.38,252.24,2600.0,239.6047,240.5957,239.5285,240.3479,2600.0
2019-09-25 10:10:00,252.19,252.38,251.71,251.71,4910.0,240.3003,240.4813,239.8429,239.8429,4910.0
2019-09-25 10:15:00,251.81,251.96,251.63,251.79,4936.0,239.9382,240.0811,239.7667,239.9192,4936.0
2019-09-25 10:20:00,251.8,252.36,251.73,252.04,7212.0,239.9287,240.4623,239.862,240.1574,7212.0
2019-09-25 10:25:00,252.2,253.01,252.2,252.53,6700.0,240.3098,241.0816,240.3098,240.6243,6700.0
2019-09-25 10:30:00,252.5,252.95,252.31,252.31,18730.0,240.5957,241.0245,240.4146,240.4146,18730.0
2019-09-25 10:35:00,252.4,253.14,252.4,253.07,10741.0,240.5004,241.2055,240.5004,241.1388,10741.0
2019-09-25 10:40:00,253.11,253.12,252.67,253.04,6326.0,241.1769,241.1864,240.7577,241.1102,6326.0
2019-09-25 10:45:00,253.05,253.05,252.5,252.5,15422.0,241.1197,241.1197,240.5957,240.5957,15422.0
2019-09-25 10:50:00,252.44,253.44,252.42,253.44,14144.0,240.5385,241.4914,240.5194,241.4914,14144.0
2019-09-25 10:55:00,253.35,253.68,253.29,253.29,11104.0,241.4056,241.72,241.3484,241.3484,11104.0
2019-09-25 11:00:00,253.39,254.13,253.39,253.93,5051.0,241.4437,242.1488,241.4437,241.9583,5051.0
2019-09-25 11:05:00,254.02,254.09,253.74,254.02,3227.0,242.044,242.1107,241.7772,242.044,3227.0
2019-09-25 11:10:00,253.95,254.11,253.81,253.99,13921.0,241.9773,242.1298,241.8439,242.0154,13921.0
2019-09-25 11:15:00,254.03,254.25,253.79,253.99,9700.0,242.0535,242.2632,241.8249,242.0154,9700.0
2019-09-25 11:20:00,254.03,254.06,253.72,253.9,6532.0,242.0535,242.0821,241.7582,241.9297,6532.0
2019-09-25 11:25:00,253.8,253.96,253.73,253.81,4000.0,241.8344,241.9868,241.7677,241.8439,4000.0
2019-09-25 11:30:00,253.81,253.87,253.46,253.73,3016.0,241.8439,241.9011,241.5104,241.7677,3016.0
2019-09-25 11:35:00,253.55,253.97,253.46,253.97,1631.0,241.5962,241.9964,241.5104,241.9964,1631.0
2019-09-25 11:40:00,253.99,254.13,253.84,253.86,2933.0,242.0154,242.1488,241.8725,241.8916,2933.0
2019-09-25 11:45:00,253.82,253.89,253.75,253.84,1998.0,241.8534,241.9201,241.7867,241.8725,1998.0
2019-09-25 11:50:00,253.84,253.98,253.61,253.62,4886.0,241.8725,242.0059,241.6533,241.6629,4886.0
2019-09-25 11:55:00,253.73,253.94,253.73,253.78,1557.0,241.7677,241.9678,241.7677,241.8153,1557.0
2019-09-25 12:00:00,253.89,254.2,253.86,254.07,5198.0,241.9201,242.2155,241.8916,242.0917,5198.0
2019-09-25 12:05:00,254.03,254.2,253.9,254.12,7825.0,242.0535,242.2155,241.9297,242.1393,7825.0
2019-09-25 12:10:00,254.11,254.11,253.78,253.79,2486.0,242.1298,242.1298,241.8153,241.8249,2486.0
2019-09-25 12:15:00,253.67,253.74,253.56,253.59,1000.0,241.7105,241.7772,241.6057,241.6343,1000.0
2019-09-25 12:20:00,253.45,253.45,253.3,253.3,511.0,241.5009,241.5009,241.358,241.358,511.0
2019-09-25 12:25:00,253.36,253.57,253.35,253.57,2900.0,241.4151,241.6152,241.4056,241.6152,2900.0
2019-09-25 12:30:00,253.58,253.75,253.54,253.67,2988.0,241.6248,241.7867,241.5866,241.7105,2988.0
2019-09-25 12:35:00,253.75,253.82,253.69,253.69,1000.0,241.7867,241.8534,241.7296,241.7296,1000.0
2019-09-25 12:40:00,253.55,253.61,253.44,253.44,700.0,241.5962,241.6533,241.4914,241.4914,700.0
2019-09-25 12:45:00,253.63,253.63,253.47,253.47,712.0,241.6724,241.6724,241.5199,241.5199,712.0
2019-09-25 12:50:00,253.5,253.65,253.46,253.59,7445.0,241.5485,241.6915,241.5104,241.6343,7445.0
2019-09-25 12:55:00,253.59,253.88,253.58,253.63,2907.0,241.6343,241.9106,241.6248,241.6724,2907.0
2019-09-25 13:00:00,253.71,253.87,253.59,253.76,1300.0,241.7486,241.9011,241.6343,241.7963,1300.0
2019-09-25 13:05:00,253.79,253.91,253.71,253.77,4955.0,241.8249,241.9392,241.7486,241.8058,4955.0
2019-09-25 13:10:00,253.68,253.81,253.62,253.8,3124.0,241.72,241.8439,241.6629,241.8344,3124.0
2019-09-25 13:15:00,253.75,253.88,253.7,253.7,4765.0,241.7867,241.9106,241.7391,241.7391,4765.0
2019-09-25 13:20:00,253.69,253.8,253.64,253.74,3027.0,241.7296,241.8344,241.6819,241.7772,3027.0
2019-09-25 13:25:00,253.89,253.89,253.72,253.73,1100.0,241.9201,241.9201,241.7582,241.7677,1100.0
2019-09-25 13:30:00,253.72,253.77,253.37,253.38,6781.0,241.7582,241.8058,241.4247,241.4342,6781.0
2019-09-25 13:35:00,253.44,253.6,253.4,253.4,3227.0,241.4914,241.6438,241.4532,241.4532,3227.0
2019-09-25 13:40:00,253.36,253.4,253.29,253.29,1300.0,241.4151,241.4532,241.3484,241.3484,1300.0
2019-09-25 13:45:00,253.41,253.52,253.29,253.41,1778.0,241.4628,241.5676,241.3484,241.4628,1778.0
2019-09-25 13:50:00,253.47,253.7,253.47,253.58,1368.0,241.5199,241.7391,241.5199,241.6248,1368.0
2019-09-25 13:55:00,253.72,253.72,253.53,253.53,6800.0,241.7582,241.7582,241.5771,241.5771,6800.0
2019-09-25 14:00:00,253.49,253.76,253.48,253.66,3839.0,241.539,241.7963,241.5295,241.701,3839.0
2019-09-25 14:05:00,253.66,254.13,253.66,254.12,1900.0,241.701,242.1488,241.701,242.1393,1900.0
2019-09-25 14:10:00,254.06,254.25,254.01,254.17,5313.0,242.0821,242.2632,242.0345,242.1869,5313.0
2019-09-25 14:15:00,254.19,254.34,254.18,254.28,1010.0,242.206,242.3489,242.1965,242.2918,1010.0
2019-09-25 14:20:00,254.33,254.41,254.21,254.41,3995.0,242.3394,242.4156,242.2251,242.4156,3995.0
2019-09-25 14:25:00,254.44,254.46,254.31,254.42,5215.0,242.4442,242.4633,242.3203,242.4252,5215.0
2019-09-25 14:30:00,254.4,254.57,254.34,254.34,5738.0,242.4061,242.5681,242.3489,242.3489,5738.0
2019-09-25 14:35:00,254.38,254.45,254.25,254.37,3745.0,242.387,242.4537,242.2632,242.3775,3745.0
2019-09-25 14:40:00,254.47,254.83,254.47,254.83,2361.0,242.4728,242.8158,242.4728,242.8158,2361.0
2019-09-25 14:45:00,254.86,254.97,254.77,254.87,2377.0,242.8444,242.9492,242.7587,242.8539,2377.0
2019-09-25 14:50:00,254.85,254.87,254.75,254.87,2977.0,242.8349,242.8539,242.7396,242.8539,2977.0
2019-09-25 14:55:00,254.75,254.87,254.72,254.87,3680.0,242.7396,242.8539,242.711,242.8539,3680.0
2019-09-25 15:00:00,254.9,254.95,254.77,254.92,7863.0,242.8825,242.9302,242.7587,242.9016,7863.0
2019-09-25 15:05:00,254.9,255.14,254.74,254.9,10972.0,242.8825,243.1112,242.7301,242.8825,10972.0
2019-09-25 15:10:00,254.92,255.22,254.92,255.06,3782.0,242.9016,243.1874,242.9016,243.035,3782.0
2019-09-25 15:15:00,255.12,255.15,255.0,255.03,3799.0,243.0922,243.1207,242.9778,243.0064,3799.0
2019-09-25 15:20:00,255.05,255.12,254.99,255.0,6070.0,243.0255,243.0922,242.9683,242.9778,6070.0
2019-09-25 15:25:00,255.0,255.12,254.93,255.03,15059.0,242.9778,243.0922,242.9111,243.0064,15059.0
2019-09-25 15:30:00,254.99,255.02,254.86,254.93,6911.0,242.9683,242.9969,242.8444,242.9111,6911.0
2019-09-25 15:35:00,254.88,255.17,254.87,255.17,11329.0,242.8635,243.1398,242.8539,243.1398,11329.0
2019-09-25 15:40:00,255.16,255.24,255.11,255.11,8960.0,243.1303,243.2065,243.0826,243.0826,8960.0
2019-09-25 15:45:00,255.16,255.21,255.05,255.11,15017.0,243.1303,243.1779,243.0255,243.0826,15017.0
2019-09-25 15:50:00,255.11,255.36,254.97,255.0,19226.0,243.0826,243.3208,242.9492,242.9778,19226.0
2019-09-25 15:55:00,254.98,255.04,254.55,254.65,46503.0,242.9588,243.0159,242.549,242.6443,46503.0
2019-09-26 09:30:00,253.87,255.76,253.71,254.31,40535.0,241.9011,243.702,241.7486,242.3203,40535.0
2019-09-26 09:35:00,254.33,254.4,253.2,253.36,6990.0,242.3394,242.4061,241.2627,241.4151,6990.0
2019-09-26 09:40:00,253.45,253.75,253.06,253.67,4700.0,241.5009,241.7867,241.1293,241.7105,4700.0
2019-09-26 09:45:00,253.57,254.58,253.57,254.54,7165.0,241.6152,242.5776,241.6152,242.5395,7165.0
2019-09-26 09:50:00,254.57,255.55,254.55,255.34,5873.0,242.5681,243.5019,242.549,243.3018,5873.0
2019-09-26 09:55:00,255.28,255.38,254.55,254.9,13796.0,243.2446,243.3399,242.549,242.8825,13796.0
2019-09-26 10:00:00,254.91,254.91,253.6,254.32,6994.0,242.8921,242.8921,241.6438,242.3299,6994.0
2019-09-26 10:05:00,254.47,254.47,253.78,253.8,5527.0,242.4728,242.4728,241.8153,241.8344,5527.0
2019-09-26 10:10:00,253.92,254.02,253.61,253.78,3768.0,241.9487,242.044,241.6533,241.8153,3768.0
2019-09-26 10:15:00,253.65,253.65,253.29,253.29,2250.0,241.6915,241.6915,241.3484,241.3484,2250.0
2019-09-26 10:20:00,253.09,253.63,253.09,253.44,2500.0,241.1579,241.6724,241.1579,241.4914,2500.0
2019-09-26 10:25:00,253.61,254.05,253.51,254.02,8234.0,241.6533,242.0726,241.5581,242.044,8234.0
2019-09-26 10:30:00,254.02,254.03,253.81,253.84,11911.0,242.044,242.0535,241.8439,241.8725,11911.0
2019-09-26 10:35:00,253.93,254.07,253.71,254.02,3430.0,241.9583,242.0917,241.7486,242.044,3430.0
2019-09-26 10:40:00,254.09,254.09,253.76,253.99,4260.0,242.1107,242.1107,241.7963,242.0154,4260.0
2019-09-26 10:45:00,253.95,254.29,253.93,254.2,18914.0,241.9773,242.3013,241.9583,242.2155,18914.0
2019-09-26 10:50:00,254.4,254.52,254.27,254.51,2600.0,242.4061,242.5204,242.2822,242.5109,2600.0
2019-09-26 10:55:00,254.69,254.98,254.38,254.88,5548.0,242.6824,242.9588,242.387,242.8635,5548.0
2019-09-26 11:00:00,254.93,254.93,254.16,254.33,3300.0,242.9111,242.9111,242.1774,242.3394,3300.0
2019-09-26 11:05:00,254.36,254.66,254.31,254.37,4726.0,242.368,242.6538,242.3203,242.3775,4726.0
2019-09-26 11:10:00,254.41,254.8,254.41,254.68,6403.0,242.4156,242.7872,242.4156,242.6729,6403.0
2019-09-26 11:15:00,254.67,254.67,254.11,254.12,3902.0,242.6634,242.6634,242.1298,242.1393,3902.0
2019-09-26 11:20:00,254.21,254.37,254.02,254.3,3839.0,242.2251,242.3775,242.044,242.3108,3839.0
2019-09-26 11:25:00,254.33,254.72,254.33,254.63,4724.0,242.3394,242.711,242.3394,242.6253,4724.0
2019-09-26 11:30:00,254.68,255.09,254.62,255.09,6666.0,242.6729,243.0636,242.6157,243.0636,6666.0
2019-09-26 11:35:00,255.2,255.25,254.93,254.98,5111.0,243.1684,243.216,242.9111,242.9588,5111.0
2019-09-26 11:40:00,254.94,254.94,254.37,254.37,2207.0,242.9206,242.9206,242.3775,242.3775,2207.0
2019-09-26 11:45:00,254.26,254.31,254.11,254.26,2310.0,242.2727,242.3203,242.1298,242.2727,2310.0
2019-09-26 11:50:00,254.48,254.52,254.3,254.3,2145.0,242.4823,242.5204,242.3108,242.3108,2145.0
2019-09-26 11:55:00,254.32,254.59,254.32,254.59,2137.0,242.3299,242.5871,242.3299,242.5871,2137.0
2019-09-26 12:00:00,254.56,254.81,254.51,254.78,4806.0,242.5586,242.7968,242.5109,242.7682,4806.0
2019-09-26 12:05:00,254.82,255.0,254.73,254.94,1331.0,242.8063,242.9778,242.7205,242.9206,1331.0
2019-09-26 12:10:00,254.92,255.1,254.88,255.07,1700.0,242.9016,243.0731,242.8635,243.0445,1700.0
2019-09-26 12:15:00,255.1,255.2,254.96,255.11,9933.0,243.0731,243.1684,242.9397,243.0826,9933.0
2019-09-26 12:20:00,255.13,255.17,254.94,254.95,1400.0,243.1017,243.1398,242.9206,242.9302,1400.0
2019-09-26 12:25:00,254.91,255.52,254.88,255.51,2445.0,242.8921,243.4733,242.8635,243.4638,2445.0
2019-09-26 12:30:00,255.59,255.59,255.3,255.39,1700.0,243.54,243.54,243.2637,243.3494,1700.0
2019-09-26 12:35:00,255.39,255.53,255.28,255.53,2922.0,243.3494,243.4828,243.2446,243.4828,2922.0
2019-09-26 12:40:00,255.48,255.66,255.41,255.56,2513.0,243.4352,243.6067,243.3685,243.5114,2513.0
2019-09-26 12:45:00,255.58,255.61,255.48,255.5,800.0,243.5305,243.5591,243.4352,243.4542,800.0
2019-09-26 12:50:00,255.47,255.47,255.18,255.3,3587.0,243.4257,243.4257,243.1493,243.2637,3587.0
2019-09-26 12:55:00,255.3,255.46,255.27,255.46,2900.0,243.2637,243.4161,243.2351,243.4161,2900.0
2019-09-26 13:00:00,255.56,255.57,255.46,255.51,2127.0,243.5114,243.5209,243.4161,243.4638,2127.0
2019-09-26 13:05:00,255.49,255.57,255.47,255.52,3482.0,243.4447,243.5209,243.4257,243.4733,3482.0
2019-09-26 13:10:00,255.54,255.92,255.47,255.92,3011.0,243.4924,243.8544,243.4257,243.8544,3011.0
2019-09-26 13:15:00,255.93,255.93,255.66,255.66,3392.0,243.864,243.864,243.6067,243.6067,3392.0
2019-09-26 13:20:00,255.54,255.66,255.35,255.44,4522.0,243.4924,243.6067,243.3113,243.3971,4522.0
2019-09-26 13:25:00,255.46,255.64,255.45,255.59,1527.0,243.4161,243.5876,243.4066,243.54,1527.0
2019-09-26 13:30:00,255.59,255.83,255.59,255.74,2400.0,243.54,243.7687,243.54,243.6829,2400.0
2019-09-26 13:35:00,255.7,256.19,255.66,256.12,3754.0,243.6448,244.1117,243.6067,244.045,3754.0
2019-09-26 13:40:00,256.11,256.31,256.11,256.23,1698.0,244.0355,244.2261,244.0355,244.1498,1698.0
2019-09-26 13:45:00,256.25,256.5,256.24,256.48,8105.0,244.1689,244.4071,244.1594,244.388,8105.0
2019-09-26 13:50:00,256.44,256.51,256.26,256.45,2940.0,244.3499,244.4166,244.1784,244.3595,2940.0
2019-09-26 13:55:00,256.5,256.5,256.35,256.46,2456.0,244.4071,244.4071,244.2642,244.369,2456.0
2019-09-26 14:00:00,256.53,256.8,256.51,256.74,4455.0,244.4357,244.693,244.4166,244.6358,4455.0
2019-09-26 14:05:00,256.8,257.13,256.71,257.12,5560.0,244.693,245.0074,244.6072,244.9979,5560.0
2019-09-26 14:10:00,257.12,257.12,256.72,256.75,4491.0,244.9979,244.9979,244.6167,244.6453,4491.0
2019-09-26 14:15:00,256.72,256.79,256.43,256.59,5958.0,244.6167,244.6834,244.3404,244.4929,5958.0
2019-09-26 14:20:00,256.58,256.65,256.41,256.49,8260.0,244.4833,244.55,244.3213,244.3976,8260.0
2019-09-26 14:25:00,256.33,256.54,256.31,256.51,2193.0,244.2451,244.4452,244.2261,244.4166,2193.0
2019-09-26 14:30:00,256.49,256.64,256.45,256.46,4201.0,244.3976,244.5405,244.3595,244.369,4201.0
2019-09-26 14:35:00,256.29,256.35,256.17,256.24,2712.0,244.207,244.2642,244.0927,244.1594,2712.0
2019-09-26 14:40:00,256.36,256.37,255.99,255.99,3550.0,244.2737,244.2832,243.9211,243.9211,3550.0
2019-09-26 14:45:00,256.18,256.26,256.13,256.21,4137.0,244.1022,244.1784,244.0545,244.1308,4137.0
2019-09-26 14:50:00,256.22,256.22,255.98,256.0,2144.0,244.1403,244.1403,243.9116,243.9307,2144.0
2019-09-26 14:55:00,256.05,256.21,255.93,255.93,2171.0,243.9783,244.1308,243.864,243.864,2171.0
2019-09-26 15:00:00,255.97,256.21,255.95,256.11,3593.0,243.9021,244.1308,243.883,244.0355,3593.0
2019-09-26 15:05:00,256.17,256.22,255.94,256.22,4710.0,244.0927,244.1403,243.8735,244.1403,4710.0
2019-09-26 15:10:00,256.17,256.31,256.09,256.16,5783.0,244.0927,244.2261,244.0164,244.0831,5783.0
2019-09-26 15:15:00,256.11,256.22,255.92,256.22,5260.0,244.0355,244.1403,243.8544,244.1403,5260.0
2019-09-26 15:20:00,256.2,256.26,256.09,256.12,4927.0,244.1212,244.1784,244.0164,244.045,4927.0
2019-09-26 15:25:00,256.18,256.5,255.94,256.19,24860.0,244.1022,244.4071,243.8735,244.1117,24860.0
2019-09-26 15:30:00,256.19,256.57,256.17,256.51,7777.0,244.1117,244.4738,244.0927,244.4166,7777.0
2019-09-26 15:35:00,256.56,256.56,256.17,256.17,9058.0,244.4643,244.4643,244.0927,244.0927,9058.0
2019-09-26 15:40:00,256.14,256.15,255.8,255.88,9279.0,244.0641,244.0736,243.7401,243.8163,9279.0
2019-09-26 15:45:00,255.86,256.22,255.85,256.19,9117.0,243.7973,244.1403,243.7877,244.1117,9117.0
2019-09-26 15:50:00,256.19,256.22,255.74,255.75,19938.0,244.1117,244.1403,243.6829,243.6925,19938.0
2019-09-26 15:55:00,255.74,256.14,255.68,255.94,39719.0,243.6829,244.0641,243.6258,243.8735,39719.0
2019-09-27 09:30:00,257.34,258.46,255.53,255.53,20923.0,245.2075,246.2747,243.4828,243.4828,20923.0
2019-09-27 09:35:00,255.58,256.39,255.37,255.53,7809.0,243.5305,244.3023,243.3304,243.4828,7809.0
2019-09-27 09:40:00,255.5,255.6,254.85,255.23,5932.0,243.4542,243.5495,242.8349,243.197,5932.0
2019-09-27 09:45:00,254.93,255.23,254.24,254.25,3353.0,242.9111,243.197,242.2536,242.2632,3353.0
2019-09-27 09:50:00,254.25,255.01,253.78,254.72,16145.0,242.2632,242.9873,241.8153,242.711,16145.0
2019-09-27 09:55:00,254.57,254.95,254.09,254.94,9211.0,242.5681,242.9302,242.1107,242.9206,9211.0
2019-09-27 10:00:00,254.71,254.85,254.28,254.33,11895.0,242.7015,242.8349,242.2918,242.3394,11895.0
2019-09-27 10:05:00,254.32,254.86,254.23,254.65,5195.0,242.3299,242.8444,242.2441,242.6443,5195.0
2019-09-27 10:10:00,254.78,254.91,254.0,254.04,8914.0,242.7682,242.8921,242.025,242.0631,8914.0
2019-09-27 10:15:00,254.08,254.16,253.53,253.84,9668.0,242.1012,242.1774,241.5771,241.8725,9668.0
2019-09-27 10:20:00,253.89,254.17,253.88,253.96,5901.0,241.9201,242.1869,241.9106,241.9868,5901.0
2019-09-27 10:25:00,254.06,254.45,254.0,254.19,5341.0,242.0821,242.4537,242.025,242.206,5341.0
2019-09-27 10:30:00,254.37,254.47,254.06,254.06,7206.0,242.3775,242.4728,242.0821,242.0821,7206.0
2019-09-27 10:35:00,254.07,254.62,254.01,254.62,3578.0,242.0917,242.6157,242.0345,242.6157,3578.0
2019-09-27 10:40:00,254.7,254.91,254.59,254.84,4901.0,242.692,242.8921,242.5871,242.8254,4901.0
2019-09-27 10:45:00,254.88,255.34,254.85,255.32,4325.0,242.8635,243.3018,242.8349,243.2827,4325.0
2019-09-27 10:50:00,255.43,255.51,255.26,255.36,5084.0,243.3875,243.4638,243.2256,243.3208,5084.0
2019-09-27 10:55:00,255.46,255.97,255.46,255.88,1692.0,243.4161,243.9021,243.4161,243.8163,1692.0
2019-09-27 11:00:00,255.88,256.05,255.68,255.9,4101.0,243.8163,243.9783,243.6258,243.8354,4101.0
2019-09-27 11:05:00,255.87,256.14,255.72,255.72,4082.0,243.8068,244.0641,243.6639,243.6639,4082.0
2019-09-27 11:10:00,255.79,255.8,255.66,255.75,3078.0,243.7306,243.7401,243.6067,243.6925,3078.0
2019-09-27 11:15:00,255.84,255.92,255.19,255.19,2956.0,243.7782,243.8544,243.1589,243.1589,2956.0
2019-09-27 11:20:00,255.24,255.3,255.18,255.26,3512.0,243.2065,243.2637,243.1493,243.2256,3512.0
2019-09-27 11:25:00,255.28,255.37,255.24,255.26,4189.0,243.2446,243.3304,243.2065,243.2256,4189.0
2019-09-27 11:30:00,255.26,255.26,254.17,254.17,15124.0,243.2256,243.2256,242.1869,242.1869,15124.0
2019-09-27 11:35:00,254.08,254.33,251.89,252.58,12054.0,242.1012,242.3394,240.0144,240.6719,12054.0
2019-09-27 11:40:00,252.66,252.66,250.71,250.71,23542.0,240.7481,240.7481,238.8901,238.8901,23542.0
2019-09-27 11:45:00,250.7,250.87,249.61,250.5,21677.0,238.8805,239.0425,237.8419,238.69,21677.0
2019-09-27 11:50:00,250.5,250.64,250.11,250.5,16342.0,238.69,238.8234,238.3184,238.69,16342.0
2019-09-27 11:55:00,250.45,250.81,250.37,250.49,30722.0,238.6423,238.9854,238.5661,238.6804,30722.0
2019-09-27 12:00:00,250.61,250.61,249.36,249.88,17150.0,238.7948,238.7948,237.6037,238.0992,17150.0
2019-09-27 12:05:00,249.92,250.04,249.34,249.34,11383.0,238.1373,238.2517,237.5847,237.5847,11383.0
2019-09-27 12:10:00,249.34,250.23,249.34,250.07,5720.0,237.5847,238.4327,237.5847,238.2802,5720.0
2019-09-27 12:15:00,249.96,250.17,249.22,249.7,13270.0,238.1754,238.3755,237.4703,237.9277,13270.0
2019-09-27 12:20:00,249.38,250.04,249.15,249.98,20122.0,237.6228,238.2517,237.4036,238.1945,20122.0
2019-09-27 12:25:00,249.98,250.1,249.43,249.66,11566.0,238.1945,238.3088,237.6704,237.8896,11566.0
2019-09-27 12:30:00,249.72,249.79,249.18,249.45,7411.0,237.9467,238.0134,237.4322,237.6895,7411.0
2019-09-27 12:35:00,249.33,249.69,249.33,249.38,6175.0,237.5751,237.9182,237.5751,237.6228,6175.0
2019-09-27 12:40:00,249.48,249.5,248.8,248.86,47633.0,237.7181,237.7371,237.0701,237.1273,47633.0
2019-09-27 12:45:00,248.81,248.87,247.75,247.81,14283.0,237.0796,237.1368,236.0696,236.1268,14283.0
2019-09-27 12:50:00,247.9,247.92,247.08,247.36,21166.0,236.2125,236.2316,235.4312,235.698,21166.0
2019-09-27 12:55:00,247.26,247.31,246.92,246.92,7085.0,235.6027,235.6504,235.2788,235.2788,7085.0
2019-09-27 13:00:00,246.9,247.43,246.8,247.09,6880.0,235.2597,235.7647,235.1644,235.4407,6880.0
2019-09-27 13:05:00,246.94,248.17,246.94,247.88,13702.0,235.2978,236.4698,235.2978,236.1935,13702.0
2019-09-27 13:10:00,247.88,248.58,247.53,248.19,59890.0,236.1935,236.8605,235.86,236.4889,59890.0
2019-09-27 13:15:00,248.01,248.29,247.82,247.97,31471.0,236.3174,236.5842,236.1363,236.2792,31471.0
2019-09-27 13:20:00,248.24,248.27,247.39,247.45,10325.0,236.5365,236.5651,235.7266,235.7838,10325.0
2019-09-27 13:25:00,247.44,248.17,247.25,248.11,11084.0,235.7742,236.4698,235.5932,236.4126,11084.0
2019-09-27 13:30:00,248.05,248.41,247.75,248.25,18908.0,236.3555,236.6985,236.0696,236.546,18908.0
2019-09-27 13:35:00,248.3,248.44,247.98,248.25,12155.0,236.5937,236.7271,236.2888,236.546,12155.0
2019-09-27 13:40:00,248.38,248.62,248.01,248.07,11432.0,236.6699,236.8986,236.3174,236.3745,11432.0
2019-09-27 13:45:00,248.03,248.1,247.4,247.46,4524.0,236.3364,236.4031,235.7361,235.7933,4524.0
2019-09-27 13:50:00,247.37,247.43,247.18,247.28,4133.0,235.7075,235.7647,235.5265,235.6218,4133.0
2019-09-27 13:55:00,247.28,247.73,247.28,247.4,8775.0,235.6218,236.0506,235.6218,235.7361,8775.0
2019-09-27 14:00:00,247.32,247.39,246.87,246.98,11128.0,235.6599,235.7266,235.2311,235.3359,11128.0
2019-09-27 14:05:00,246.92,246.92,246.05,246.11,10967.0,235.2788,235.2788,234.4498,234.5069,10967.0
2019-09-27 14:10:00,246.11,246.41,245.61,246.28,12100.0,234.5069,234.7928,234.0305,234.6689,12100.0
2019-09-27 14:15:00,246.29,246.29,245.33,246.02,13279.0,234.6785,234.6785,233.7637,234.4212,13279.0
2019-09-27 14:20:00,245.91,245.97,245.37,245.81,11906.0,234.3164,234.3735,233.8018,234.2211,11906.0
2019-09-27 14:25:00,245.74,245.98,245.35,245.63,14613.0,234.1544,234.3831,233.7828,234.0496,14613.0
2019-09-27 14:30:00,245.49,245.82,245.33,245.69,14309.0,233.9162,234.2306,233.7637,234.1067,14309.0
2019-09-27 14:35:00,245.79,245.82,245.23,245.3,12875.0,234.202,234.2306,233.6684,233.7351,12875.0
2019-09-27 14:40:00,245.26,245.45,244.62,244.68,15083.0,233.697,233.8781,233.0872,233.1444,15083.0
2019-09-27 14:45:00,244.63,244.72,243.6,243.6,13800.0,233.0967,233.1825,232.1153,232.1153,13800.0
2019-09-27 14:50:00,243.53,243.9,243.04,243.78,23484.0,232.0486,232.4011,231.5817,232.2868,23484.0
2019-09-27 14:55:00,243.72,244.58,243.43,244.1,33920.0,232.2296,233.0491,231.9533,232.5917,33920.0
2019-09-27 15:00:00,244.26,245.21,244.25,244.94,18136.0,232.7442,233.6494,232.7346,233.3921,18136.0
2019-09-27 15:05:00,245.01,245.15,244.56,245.12,18028.0,233.4588,233.5922,233.03,233.5636,18028.0
2019-09-27 15:10:00,245.12,245.52,245.03,245.47,27256.0,233.5636,233.9448,233.4779,233.8971,27256.0
2019-09-27 15:15:00,245.46,246.12,245.42,246.06,27127.0,233.8876,234.5165,233.8495,234.4593,27127.0
2019-09-27 15:20:00,246.06,246.07,245.58,245.82,21153.0,234.4593,234.4688,234.0019,234.2306,21153.0
2019-09-27 15:25:00,245.77,245.77,245.16,245.46,21283.0,234.183,234.183,233.6017,233.8876,21283.0
2019-09-27 15:30:00,245.46,246.08,245.31,245.73,36032.0,233.8876,234.4784,233.7447,234.1449,36032.0
2019-09-27 15:35:00,245.81,246.16,245.5,246.05,28854.0,234.2211,234.5546,233.9257,234.4498,28854.0
2019-09-27 15:40:00,246.12,246.37,246.0,246.02,26709.0,234.5165,234.7547,234.4021,234.4212,26709.0
2019-09-27 15:45:00,246.07,246.2,245.93,246.09,33468.0,234.4688,234.5927,234.3354,234.4879,33468.0
2019-09-27 15:50:00,246.1,246.43,245.83,246.23,60387.0,234.4974,234.8119,234.2401,234.6213,60387.0
2019-09-27 15:55:00,246.19,246.49,245.86,246.36,167405.0,234.5832,234.869,234.2687,234.7452,167405.0
2019-09-30 09:30:00,246.43,247.13,245.49,246.03,21563.0,234.8119,235.4789,233.9162,234.4307,21563.0
2019-09-30 09:35:00,245.88,246.56,245.35,246.41,9627.0,234.2878,234.9357,233.7828,234.7928,9627.0
2019-09-30 09:40:00,246.37,247.85,246.36,247.61,26027.0,234.7547,236.1649,234.7452,235.9362,26027.0
2019-09-30 09:45:00,247.61,248.1,247.6,248.1,12606.0,235.9362,236.4031,235.9267,236.4031,12606.0
2019-09-30 09:50:00,248.45,249.2,248.45,249.06,59294.0,236.7366,237.4513,236.7366,237.3179,59294.0
2019-09-30 09:55:00,249.19,249.19,248.46,248.46,4626.0,237.4417,237.4417,236.7461,236.7461,4626.0
2019-09-30 10:00:00,248.51,249.27,248.51,249.11,11670.0,236.7938,237.518,236.7938,237.3655,11670.0
2019-09-30 10:05:00,249.14,249.27,248.57,248.75,7300.0,237.3941,237.518,236.851,237.0225,7300.0
2019-09-30 10:10:00,248.69,248.7,248.49,248.63,3923.0,236.9653,236.9748,236.7747,236.9081,3923.0
2019-09-30 10:15:00,248.72,248.75,248.2,248.23,3909.0,236.9939,237.0225,236.4984,236.527,3909.0
2019-09-30 10:20:00,248.27,248.55,248.13,248.25,7930.0,236.5651,236.8319,236.4317,236.546,7930.0
2019-09-30 10:25:00,248.1,248.16,247.67,247.95,5806.0,236.4031,236.4603,235.9934,236.2602,5806.0
2019-09-30 10:30:00,247.97,247.97,247.56,247.73,10536.0,236.2792,236.2792,235.8886,236.0506,10536.0
2019-09-30 10:35:00,247.63,247.71,247.41,247.67,12164.0,235.9553,236.0315,235.7457,235.9934,12164.0
2019-09-30 10:40:00,247.65,247.8,247.48,247.51,7288.0,235.9743,236.1173,235.8123,235.8409,7288.0
2019-09-30 10:45:00,247.5,247.54,247.27,247.33,7832.0,235.8314,235.8695,235.6123,235.6694,7832.0
2019-09-30 10:50:00,247.26,247.47,247.21,247.29,9230.0,235.6027,235.8028,235.5551,235.6313,9230.0
2019-09-30 10:55:00,247.23,247.23,246.96,246.98,13821.0,235.5741,235.5741,235.3169,235.3359,13821.0
2019-09-30 11:00:00,247.02,247.32,246.66,246.69,21252.0,235.374,235.6599,235.031,235.0596,21252.0
2019-09-30 11:05:00,246.66,246.94,246.59,246.94,3348.0,235.031,235.2978,234.9643,235.2978,3348.0
2019-09-30 11:10:00,246.87,247.13,246.86,246.86,6552.0,235.2311,235.4789,235.2216,235.2216,6552.0
2019-09-30 11:15:00,246.88,247.0,246.8,246.88,9370.0,235.2406,235.355,235.1644,235.2406,9370.0
2019-09-30 11:20:00,246.93,247.08,246.87,247.02,8573.0,235.2883,235.4312,235.2311,235.374,8573.0
2019-09-30 11:25:00,247.06,247.15,246.91,247.08,19275.0,235.4122,235.4979,235.2692,235.4312,19275.0
2019-09-30 11:30:00,247.13,247.18,246.94,247.18,17675.0,235.4789,235.5265,235.2978,235.5265,17675.0
2019-09-30 11:35:00,247.12,247.12,246.42,246.55,42077.0,235.4693,235.4693,234.8023,234.9262,42077.0
2019-09-30 11:40:00,246.58,246.85,246.47,246.58,46211.0,234.9548,235.2121,234.85,234.9548,46211.0
2019-09-30 11:45:00,246.55,246.66,246.47,246.65,75209.0,234.9262,235.031,234.85,235.0215,75209.0
2019-09-30 11:50:00,246.65,246.65,246.11,246.11,17789.0,235.0215,235.0215,234.5069,234.5069,17789.0
2019-09-30 11:55:00,246.14,246.31,246.11,246.29,9293.0,234.5355,234.6975,234.5069,234.6785,9293.0
2019-09-30 12:00:00,246.4,246.64,246.32,246.4,26426.0,234.7833,235.012,234.707,234.7833,26426.0
2019-09-30 12:05:00,246.37,246.75,246.24,246.72,17213.0,234.7547,235.1168,234.6308,235.0882,17213.0
2019-09-30 12:10:00,246.75,247.1,246.61,247.06,8885.0,235.1168,235.4503,234.9834,235.4122,8885.0
2019-09-30 12:15:00,247.08,247.12,246.99,247.04,6826.0,235.4312,235.4693,235.3455,235.3931,6826.0
2019-09-30 12:20:00,247.0,247.16,246.96,247.08,5246.0,235.355,235.5074,235.3169,235.4312,5246.0
2019-09-30 12:25:00,247.08,247.2,246.92,246.95,7520.0,235.4312,235.5456,235.2788,235.3073,7520.0
2019-09-30 12:30:00,246.95,246.95,246.71,246.8,4697.0,235.3073,235.3073,235.0787,235.1644,4697.0
2019-09-30 12:35:00,246.82,246.87,246.48,246.61,3922.0,235.1835,235.2311,234.8595,234.9834,3922.0
2019-09-30 12:40:00,246.65,246.76,246.62,246.74,9271.0,235.0215,235.1263,234.9929,235.1072,9271.0
2019-09-30 12:45:00,246.72,246.83,246.66,246.8,6395.0,235.0882,235.193,235.031,235.1644,6395.0
2019-09-30 12:50:00,246.74,246.79,246.54,246.54,3796.0,235.1072,235.1549,234.9167,234.9167,3796.0
2019-09-30 12:55:00,246.63,246.63,246.4,246.46,3942.0,235.0024,235.0024,234.7833,234.8404,3942.0
2019-09-30 13:00:00,246.43,246.72,246.42,246.69,6399.0,234.8119,235.0882,234.8023,235.0596,6399.0
2019-09-30 13:05:00,246.7,246.82,246.64,246.82,3445.0,235.0691,235.1835,235.012,235.1835,3445.0
2019-09-30 13:10:00,246.85,246.87,246.6,246.65,10299.0,235.2121,235.2311,234.9738,235.0215,10299.0
2019-09-30 13:15:00,246.65,246.68,246.4,246.5,13888.0,235.0215,235.0501,234.7833,234.8786,13888.0
2019-09-30 13:20:00,246.52,246.55,246.31,246.31,9738.0,234.8976,234.9262,234.6975,234.6975,9738.0
2019-09-30 13:25:00,246.23,246.29,245.95,245.97,5834.0,234.6213,234.6785,234.3545,234.3735,5834.0
2019-09-30 13:30:00,246.02,246.05,245.94,245.96,11011.0,234.4212,234.4498,234.345,234.364,11011.0
2019-09-30 13:35:00,245.93,245.97,245.23,245.35,32607.0,234.3354,234.3735,233.6684,233.7828,32607.0
2019-09-30 13:40:00,245.34,245.74,245.28,245.55,15264.0,233.7732,234.1544,233.7161,233.9733,15264.0
2019-09-30 13:45:00,245.55,245.56,245.33,245.33,27898.0,233.9733,233.9829,233.7637,233.7637,27898.0
2019-09-30 13:50:00,245.37,245.37,244.82,244.82,11982.0,233.8018,233.8018,233.2778,233.2778,11982.0
2019-09-30 13:55:00,244.91,245.02,244.8,244.82,13206.0,233.3635,233.4683,233.2587,233.2778,13206.0
2019-09-30 14:00:00,244.87,245.04,244.85,244.93,16034.0,233.3254,233.4874,233.3063,233.3826,16034.0
2019-09-30 14:05:00,244.98,245.04,244.92,244.96,52884.0,233.4302,233.4874,233.373,233.4112,52884.0
2019-09-30 14:10:00,244.97,245.02,244.86,245.0,18170.0,233.4207,233.4683,233.3159,233.4493,18170.0
2019-09-30 14:15:00,244.99,245.21,244.97,245.06,61921.0,233.4397,233.6494,233.4207,233.5064,61921.0
2019-09-30 14:20:00,245.08,245.25,245.07,245.15,17505.0,233.5255,233.6875,233.516,233.5922,17505.0
2019-09-30 14:25:00,245.17,245.17,244.87,244.99,11253.0,233.6113,233.6113,233.3254,233.4397,11253.0
2019-09-30 14:30:00,244.99,245.0,244.66,244.96,14033.0,233.4397,233.4493,233.1253,233.4112,14033.0
2019-09-30 14:35:00,244.98,245.14,244.86,244.86,43615.0,233.4302,233.5827,233.3159,233.3159,43615.0
2019-09-30 14:40:00,244.9,245.38,244.87,245.34,13080.0,233.354,233.8114,233.3254,233.7732,13080.0
2019-09-30 14:45:00,245.32,245.42,245.28,245.31,6728.0,233.7542,233.8495,233.7161,233.7447,6728.0
2019-09-30 14:50:00,245.36,245.36,244.91,244.95,31112.0,233.7923,233.7923,233.3635,233.4016,31112.0
2019-09-30 14:55:00,244.95,245.03,244.9,244.93,14409.0,233.4016,233.4779,233.354,233.3826,14409.0
2019-09-30 15:00:00,244.94,245.08,244.88,244.89,20895.0,233.3921,233.5255,233.3349,233.3445,20895.0
2019-09-30 15:05:00,244.9,245.09,244.88,244.94,15585.0,233.354,233.535,233.3349,233.3921,15585.0
2019-09-30 15:10:00,244.99,245.0,244.87,244.95,15366.0,233.4397,233.4493,233.3254,233.4016,15366.0
2019-09-30 15:15:00,244.95,245.05,244.92,244.96,21577.0,233.4016,233.4969,233.373,233.4112,21577.0
2019-09-30 15:20:00,244.97,245.12,244.88,245.09,30444.0,233.4207,233.5636,233.3349,233.535,30444.0
2019-09-30 15:25:00,245.08,245.13,244.96,244.97,41397.0,233.5255,233.5731,233.4112,233.4207,41397.0
2019-09-30 15:30:00,244.96,244.96,244.45,244.48,21547.0,233.4112,233.4112,232.9252,232.9538,21547.0
2019-09-30 15:35:00,244.46,244.85,244.28,244.81,19151.0,232.9347,233.3063,232.7632,233.2682,19151.0
2019-09-30 15:40:00,244.86,244.99,244.53,244.96,23506.0,233.3159,233.4397,233.0014,233.4112,23506.0
2019-09-30 15:45:00,244.99,245.05,244.6,244.68,40808.0,233.4397,233.4969,233.0681,233.1444,40808.0
2019-09-30 15:50:00,244.66,245.04,244.6,244.87,112921.0,233.1253,233.4874,233.0681,233.3254,112921.0
2019-09-30 15:55:00,244.89,245.41,244.8,244.95,212485.0,233.3445,233.8399,233.2587,233.4016,212485.0
2019-10-01 09:30:00,244.7,244.92,244.21,244.42,67308.0,233.1634,233.373,232.6965,232.8966,67308.0
2019-10-01 09:35:00,244.52,245.03,244.13,244.35,28811.0,232.9919,233.4779,232.6203,232.8299,28811.0
2019-10-01 09:40:00,244.35,244.35,242.69,242.87,12341.0,232.8299,232.8299,231.2482,231.4197,12341.0
2019-10-01 09:45:00,242.72,243.42,242.05,242.9,24090.0,231.2768,231.9438,230.6384,231.4483,24090.0
2019-10-01 09:50:00,242.99,244.15,242.86,244.01,14044.0,231.534,232.6393,231.4102,232.5059,14044.0
2019-10-01 09:55:00,244.05,244.94,243.7,243.7,15783.0,232.5441,233.3921,232.2106,232.2106,15783.0
2019-10-01 10:00:00,243.76,243.95,242.98,242.99,9242.0,232.2677,232.4488,231.5245,231.534,9242.0
2019-10-01 10:05:00,243.15,243.48,242.51,242.52,23084.0,231.6865,232.0009,231.0767,231.0862,23084.0
2019-10-01 10:10:00,242.51,242.96,242.26,242.96,18666.0,231.0767,231.5054,230.8385,231.5054,18666.0
2019-10-01 10:15:00,243.06,244.0,243.0,243.55,72055.0,231.6007,232.4964,231.5436,232.0676,72055.0
2019-10-01 10:20:00,243.55,244.11,243.27,243.6,31182.0,232.0676,232.6012,231.8008,232.1153,31182.0
2019-10-01 10:25:00,243.58,244.62,243.52,244.5,22360.0,232.0962,233.0872,232.039,232.9728,22360.0
2019-10-01 10:30:00,244.5,244.5,244.08,244.14,13962.0,232.9728,232.9728,232.5726,232.6298,13962.0
2019-10-01 10:35:00,244.19,244.61,244.09,244.27,41755.0,232.6775,233.0777,232.5822,232.7537,41755.0
2019-10-01 10:40:00,244.28,244.5,243.99,244.16,21830.0,232.7632,232.9728,232.4869,232.6489,21830.0
2019-10-01 10:45:00,244.17,244.59,243.86,244.0,51901.0,232.6584,233.0586,232.363,232.4964,51901.0
2019-10-01 10:50:00,243.92,244.2,243.86,244.03,12255.0,232.4202,232.687,232.363,232.525,12255.0
2019-10-01 10:55:00,243.89,244.19,243.66,243.66,25023.0,232.3916,232.6775,232.1724,232.1724,25023.0
2019-10-01 11:00:00,243.68,243.79,243.13,243.3,16155.0,232.1915,232.2963,231.6674,231.8294,16155.0
2019-10-01 11:05:00,243.3,243.91,243.12,243.78,63646.0,231.8294,232.4107,231.6579,232.2868,63646.0
2019-10-01 11:10:00,243.82,244.15,243.62,244.0,66793.0,232.3249,232.6393,232.1343,232.4964,66793.0
2019-10-01 11:15:00,244.06,244.67,243.94,244.62,33495.0,232.5536,233.1348,232.4392,233.0872,33495.0
2019-10-01 11:20:00,244.62,244.68,244.15,244.41,40918.0,233.0872,233.1444,232.6393,232.8871,40918.0
2019-10-01 11:25:00,244.43,244.56,244.23,244.29,29579.0,232.9061,233.03,232.7156,232.7727,29579.0
2019-10-01 11:30:00,244.3,244.46,244.13,244.13,19734.0,232.7823,232.9347,232.6203,232.6203,19734.0
2019-10-01 11:35:00,244.15,244.36,243.9,243.99,6818.0,232.6393,232.8394,232.4011,232.4869,6818.0
2019-10-01 11:40:00,244.03,244.03,243.57,243.91,4407.0,232.525,232.525,232.0867,232.4107,4407.0
2019-10-01 11:45:00,243.88,244.03,243.71,243.8,13622.0,232.3821,232.525,232.2201,232.3058,13622.0
2019-10-01 11:50:00,243.9,243.94,243.6,243.72,5716.0,232.4011,232.4392,232.1153,232.2296,5716.0
2019-10-01 11:55:00,243.72,243.9,243.63,243.79,3522.0,232.2296,232.4011,232.1439,232.2963,3522.0
2019-10-01 12:00:00,243.74,243.85,243.65,243.72,7330.0,232.2487,232.3535,232.1629,232.2296,7330.0
2019-10-01 12:05:00,243.67,243.85,243.67,243.79,10602.0,232.182,232.3535,232.182,232.2963,10602.0
2019-10-01 12:10:00,243.73,243.73,243.23,243.23,6631.0,232.2391,232.2391,231.7627,231.7627,6631.0
2019-10-01 12:15:00,243.28,243.65,243.25,243.5,7946.0,231.8104,232.1629,231.7818,232.02,7946.0
2019-10-01 12:20:00,243.53,243.92,243.53,243.91,4971.0,232.0486,232.4202,232.0486,232.4107,4971.0
2019-10-01 12:25:00,243.95,244.29,243.92,244.06,3075.0,232.4488,232.7727,232.4202,232.5536,3075.0
2019-10-01 12:30:00,244.18,244.23,243.95,243.97,4454.0,232.6679,232.7156,232.4488,232.4678,4454.0
2019-10-01 12:35:00,244.0,244.21,243.94,244.08,9699.0,232.4964,232.6965,232.4392,232.5726,9699.0
2019-10-01 12:40:00,244.05,244.19,243.85,243.89,37647.0,232.5441,232.6775,232.3535,232.3916,37647.0
2019-10-01 12:45:00,243.9,244.1,243.86,243.94,25144.0,232.4011,232.5917,232.363,232.4392,25144.0
2019-10-01 12:50:00,243.97,244.07,243.84,244.0,4723.0,232.4678,232.5631,232.344,232.4964,4723.0
2019-10-01 12:55:00,244.01,244.06,243.8,243.85,9358.0,232.5059,232.5536,232.3058,232.3535,9358.0
2019-10-01 13:00:00,243.85,243.91,243.78,243.85,15462.0,232.3535,232.4107,232.2868,232.3535,15462.0
2019-10-01 13:05:00,243.8,243.85,243.54,243.78,10549.0,232.3058,232.3535,232.0581,232.2868,10549.0
2019-10-01 13:10:00,243.77,243.77,243.58,243.73,4566.0,232.2773,232.2773,232.0962,232.2391,4566.0
2019-10-01 13:15:00,243.73,243.8,243.58,243.58,5500.0,232.2391,232.3058,232.0962,232.0962,5500.0
2019-10-01 13:20:00,243.62,243.68,243.46,243.56,4748.0,232.1343,232.1915,231.9819,232.0772,4748.0
2019-10-01 13:25:00,243.61,243.68,243.42,243.42,7009.0,232.1248,232.1915,231.9438,231.9438,7009.0
2019-10-01 13:30:00,243.42,243.54,243.11,243.18,4377.0,231.9438,232.0581,231.6484,231.7151,4377.0
2019-10-01 13:35:00,243.25,243.38,243.08,243.15,17631.0,231.7818,231.9056,231.6198,231.6865,17631.0
2019-10-01 13:40:00,243.2,243.46,243.2,243.31,43773.0,231.7341,231.9819,231.7341,231.8389,43773.0
2019-10-01 13:45:00,243.24,243.5,243.16,243.34,31716.0,231.7722,232.02,231.696,231.8675,31716.0
2019-10-01 13:50:00,243.31,243.44,243.17,243.25,43850.0,231.8389,231.9628,231.7055,231.7818,43850.0
2019-10-01 13:55:00,243.25,243.59,243.19,243.52,54525.0,231.7818,232.1057,231.7246,232.039,54525.0
2019-10-01 14:00:00,243.53,243.58,243.2,243.32,18637.0,232.0486,232.0962,231.7341,231.8485,18637.0
2019-10-01 14:05:00,243.36,243.39,243.16,243.16,8133.0,231.8866,231.9152,231.696,231.696,8133.0
2019-10-01 14:10:00,243.26,243.32,243.15,243.21,10344.0,231.7913,231.8485,231.6865,231.7437,10344.0
2019-10-01 14:15:00,243.18,243.28,243.11,243.19,7151.0,231.7151,231.8104,231.6484,231.7246,7151.0
2019-10-01 14:20:00,243.3,243.43,243.18,243.4,10015.0,231.8294,231.9533,231.7151,231.9247,10015.0
2019-10-01 14:25:00,243.44,243.47,243.32,243.43,8129.0,231.9628,231.9914,231.8485,231.9533,8129.0
2019-10-01 14:30:00,243.47,243.75,243.46,243.74,10322.0,231.9914,232.2582,231.9819,232.2487,10322.0
2019-10-01 14:35:00,243.74,243.82,243.41,243.41,5141.0,232.2487,232.3249,231.9342,231.9342,5141.0
2019-10-01 14:40:00,243.4,243.57,243.3,243.48,5009.0,231.9247,232.0867,231.8294,232.0009,5009.0
2019-10-01 14:45:00,243.55,243.74,243.54,243.56,5441.0,232.0676,232.2487,232.0581,232.0772,5441.0
2019-10-01 14:50:00,243.6,243.66,243.56,243.65,9123.0,232.1153,232.1724,232.0772,232.1629,9123.0
2019-10-01 14:55:00,243.59,243.59,243.4,243.48,5619.0,232.1057,232.1057,231.9247,232.0009,5619.0
2019-10-01 15:00:00,243.5,243.64,243.46,243.57,5786.0,232.02,232.1534,231.9819,232.0867,5786.0
2019-10-01 15:05:00,243.58,243.75,243.54,243.72,20820.0,232.0962,232.2582,232.0581,232.2296,20820.0
2019-10-01 15:10:00,243.72,243.75,243.3,243.31,9714.0,232.2296,232.2582,231.8294,231.8389,9714.0
2019-10-01 15:15:00,243.29,243.43,243.15,243.33,26573.0,231.8199,231.9533,231.6865,231.858,26573.0
2019-10-01 15:20:00,243.33,243.38,243.15,243.25,9386.0,231.858,231.9056,231.6865,231.7818,9386.0
2019-10-01 15:25:00,243.25,243.7,243.25,243.64,35811.0,231.7818,232.2106,231.7818,232.1534,35811.0
2019-10-01 15:30:00,243.7,243.7,243.37,243.49,15417.0,232.2106,232.2106,231.8961,232.0105,15417.0
2019-10-01 15:35:00,243.49,243.49,243.11,243.23,9767.0,232.0105,232.0105,231.6484,231.7627,9767.0
2019-10-01 15:40:00,243.23,243.23,242.97,243.15,12732.0,231.7627,231.7627,231.515,231.6865,12732.0
2019-10-01 15:45:00,243.18,243.3,242.76,242.76,34429.0,231.7151,231.8294,231.3149,231.3149,34429.0
2019-10-01 15:50:00,242.8,243.29,242.78,243.2,38423.0,231.353,231.8199,231.3339,231.7341,38423.0
2019-10-01 15:55:00,243.17,243.31,242.79,242.93,76536.0,231.7055,231.8389,231.3435,231.4769,76536.0
2019-10-02 09:30:00,241.19,241.9,240.57,240.88,19844.0,229.8189,230.4954,229.2281,229.5235,19844.0
2019-10-02 09:35:00,241.07,241.21,240.66,240.75,2705.0,229.7046,229.838,229.3139,229.3996,2705.0
2019-10-02 09:40:00,241.08,241.61,240.76,240.89,5300.0,229.7141,230.2191,229.4092,229.533,5300.0
2019-10-02 09:45:00,240.73,241.26,240.6,240.9,3879.0,229.3806,229.8856,229.2567,229.5426,3879.0
2019-10-02 09:50:00,240.76,241.05,240.61,241.0,4700.0,229.4092,229.6855,229.2662,229.6379,4700.0
2019-10-02 09:55:00,240.87,240.98,240.55,240.88,9999.0,229.514,229.6188,229.2091,229.5235,9999.0
2019-10-02 10:00:00,240.84,240.84,239.65,239.9,12805.0,229.4854,229.4854,228.3515,228.5897,12805.0
2019-10-02 10:05:00,239.77,240.05,239.58,239.58,5167.0,228.4658,228.7326,228.2848,228.2848,5167.0
2019-10-02 10:10:00,239.51,240.23,239.25,239.99,5096.0,228.2181,228.9042,227.9704,228.6755,5096.0
2019-10-02 10:15:00,239.99,240.04,239.41,239.41,8200.0,228.6755,228.7231,228.1228,228.1228,8200.0
2019-10-02 10:20:00,239.35,239.61,239.03,239.17,4976.0,228.0656,228.3134,227.7607,227.8941,4976.0
2019-10-02 10:25:00,239.14,239.24,238.13,238.63,25261.0,227.8655,227.9608,226.9032,227.3796,25261.0
2019-10-02 10:30:00,238.63,238.72,237.79,238.17,7469.0,227.3796,227.4653,226.5792,226.9413,7469.0
2019-10-02 10:35:00,238.33,238.33,237.5,237.81,8654.0,227.0937,227.0937,226.3029,226.5983,8654.0
2019-10-02 10:40:00,237.53,238.07,237.24,237.95,7470.0,226.3315,226.846,226.0551,226.7316,7470.0
2019-10-02 10:45:00,238.04,238.04,237.53,237.53,5912.0,226.8174,226.8174,226.3315,226.3315,5912.0
2019-10-02 10:50:00,237.6,237.93,237.36,237.93,5050.0,226.3982,226.7126,226.1695,226.7126,5050.0
2019-10-02 10:55:00,237.98,238.24,237.94,237.95,1600.0,226.7602,227.008,226.7221,226.7316,1600.0
2019-10-02 11:00:00,237.96,238.45,237.93,238.45,3868.0,226.7412,227.2081,226.7126,227.2081,3868.0
2019-10-02 11:05:00,238.56,238.74,238.55,238.6,1698.0,227.3129,227.4844,227.3034,227.351,1698.0
2019-10-02 11:10:00,238.62,238.62,238.08,238.15,6350.0,227.3701,227.3701,226.8555,226.9222,6350.0
2019-10-02 11:15:00,238.14,238.53,238.13,238.52,9530.0,226.9127,227.2843,226.9032,227.2748,9530.0
2019-10-02 11:20:00,238.55,238.71,238.44,238.71,5200.0,227.3034,227.4558,227.1985,227.4558,5200.0
2019-10-02 11:25:00,238.73,238.77,238.32,238.41,8282.0,227.4749,227.513,227.0842,227.17,8282.0
2019-10-02 11:30:00,238.32,238.49,237.72,237.87,11556.0,227.0842,227.2462,226.5125,226.6554,11556.0
2019-10-02 11:35:00,237.89,238.18,237.43,238.18,6239.0,226.6745,226.9508,226.2362,226.9508,6239.0
2019-10-02 11:40:00,238.12,238.25,237.99,238.08,3625.0,226.8936,227.0175,226.7698,226.8555,3625.0
2019-10-02 11:45:00,238.21,238.22,237.75,238.02,2818.0,226.9794,226.9889,226.5411,226.7983,2818.0
2019-10-02 11:50:00,237.96,238.19,237.77,238.19,7221.0,226.7412,226.9603,226.5601,226.9603,7221.0
2019-10-02 11:55:00,238.11,238.36,238.11,238.14,2600.0,226.8841,227.1223,226.8841,226.9127,2600.0
2019-10-02 12:00:00,238.14,238.14,237.64,237.75,14283.0,226.9127,226.9127,226.4363,226.5411,14283.0
2019-10-02 12:05:00,237.75,237.75,237.51,237.59,21679.0,226.5411,226.5411,226.3124,226.3886,21679.0
2019-10-02 12:10:00,237.59,237.59,237.09,237.3,13562.0,226.3886,226.3886,225.9122,226.1123,13562.0
2019-10-02 12:15:00,237.26,237.65,237.15,237.45,12844.0,226.0742,226.4458,225.9694,226.2552,12844.0
2019-10-02 12:20:00,237.41,237.42,237.16,237.16,11049.0,226.2171,226.2266,225.9789,225.9789,11049.0
2019-10-02 12:25:00,237.21,237.21,236.88,237.11,18947.0,226.0265,226.0265,225.7121,225.9313,18947.0
2019-10-02 12:30:00,237.11,237.41,237.11,237.31,4602.0,225.9313,226.2171,225.9313,226.1218,4602.0
2019-10-02 12:35:00,237.25,237.25,236.85,236.85,9536.0,226.0647,226.0647,225.6835,225.6835,9536.0
2019-10-02 12:40:00,236.95,236.98,236.65,236.69,5553.0,225.7788,225.8074,225.4929,225.5311,5553.0
2019-10-02 12:45:00,236.76,236.76,236.41,236.41,5395.0,225.5978,225.5978,225.2643,225.2643,5395.0
2019-10-02 12:50:00,236.41,236.44,236.16,236.21,8280.0,225.2643,225.2928,225.026,225.0737,8280.0
2019-10-02 12:55:00,236.2,236.59,236.06,236.28,21783.0,225.0642,225.4358,224.9308,225.1404,21783.0
2019-10-02 13:00:00,236.26,236.53,236.1,236.4,6692.0,225.1213,225.3786,224.9689,225.2547,6692.0
2019-10-02 13:05:00,236.42,236.81,236.36,236.78,4499.0,225.2738,225.6454,225.2166,225.6168,4499.0
2019-10-02 13:10:00,236.72,237.17,236.72,237.08,3803.0,225.5596,225.9884,225.5596,225.9027,3803.0
2019-10-02 13:15:00,237.1,237.1,236.75,236.76,3544.0,225.9217,225.9217,225.5882,225.5978,3544.0
2019-10-02 13:20:00,236.69,236.8,236.51,236.54,7792.0,225.5311,225.6359,225.3595,225.3881,7792.0
2019-10-02 13:25:00,236.53,236.9,236.53,236.81,18363.0,225.3786,225.7312,225.3786,225.6454,18363.0
2019-10-02 13:30:00,236.86,236.91,236.63,236.65,8090.0,225.693,225.7407,225.4739,225.4929,8090.0
2019-10-02 13:35:00,236.64,236.67,236.32,236.43,11246.0,225.4834,225.512,225.1785,225.2833,11246.0
2019-10-02 13:40:00,236.44,236.52,236.13,236.47,9335.0,225.2928,225.3691,224.9975,225.3214,9335.0
2019-10-02 13:45:00,236.45,236.51,236.15,236.24,8681.0,225.3024,225.3595,225.0165,225.1023,8681.0
2019-10-02 13:50:00,236.21,236.25,236.11,236.17,5063.0,225.0737,225.1118,224.9784,225.0356,5063.0
2019-10-02 13:55:00,236.25,236.43,236.09,236.09,8329.0,225.1118,225.2833,224.9593,224.9593,8329.0
2019-10-02 14:00:00,236.03,236.22,235.75,236.22,6177.0,224.9022,225.0832,224.6354,225.0832,6177.0
2019-10-02 14:05:00,236.22,236.23,236.0,236.13,3530.0,225.0832,225.0927,224.8736,224.9975,3530.0
2019-10-02 14:10:00,236.1,236.29,236.07,236.2,5524.0,224.9689,225.1499,224.9403,225.0642,5524.0
2019-10-02 14:15:00,236.3,236.46,236.26,236.33,9722.0,225.1594,225.3119,225.1213,225.188,9722.0
2019-10-02 14:20:00,236.4,236.62,236.4,236.62,4646.0,225.2547,225.4644,225.2547,225.4644,4646.0
2019-10-02 14:25:00,236.68,236.68,236.35,236.44,6118.0,225.5215,225.5215,225.2071,225.2928,6118.0
2019-10-02 14:30:00,236.46,236.55,236.28,236.46,4534.0,225.3119,225.3977,225.1404,225.3119,4534.0
2019-10-02 14:35:00,236.5,236.5,236.28,236.47,3413.0,225.35,225.35,225.1404,225.3214,3413.0
2019-10-02 14:40:00,236.59,236.81,236.4,236.68,6498.0,225.4358,225.6454,225.2547,225.5215,6498.0
2019-10-02 14:45:00,236.67,236.96,236.62,236.81,8452.0,225.512,225.7883,225.4644,225.6454,8452.0
2019-10-02 14:50:00,236.83,236.89,236.58,236.71,4503.0,225.6645,225.7216,225.4262,225.5501,4503.0
2019-10-02 14:55:00,236.65,236.89,236.64,236.76,10710.0,225.4929,225.7216,225.4834,225.5978,10710.0
2019-10-02 15:00:00,236.82,236.94,236.3,236.3,8377.0,225.6549,225.7693,225.1594,225.1594,8377.0
2019-10-02 15:05:00,236.29,236.54,236.17,236.33,6726.0,225.1499,225.3881,225.0356,225.188,6726.0
2019-10-02 15:10:00,236.39,236.89,236.34,236.84,9844.0,225.2452,225.7216,225.1976,225.674,9844.0
2019-10-02 15:15:00,236.86,236.93,236.68,236.73,12466.0,225.693,225.7597,225.5215,225.5692,12466.0
2019-10-02 15:20:00,236.76,237.14,236.76,236.91,7098.0,225.5978,225.9598,225.5978,225.7407,7098.0
2019-10-02 15:25:00,236.97,237.11,236.77,236.77,10408.0,225.7979,225.9313,225.6073,225.6073,10408.0
2019-10-02 15:30:00,236.74,237.04,236.6,236.91,11711.0,225.5787,225.8646,225.4453,225.7407,11711.0
2019-10-02 15:35:00,236.86,237.05,236.7,236.79,15353.0,225.693,225.8741,225.5406,225.6263,15353.0
2019-10-02 15:40:00,236.8,237.13,236.8,236.88,18001.0,225.6359,225.9503,225.6359,225.7121,18001.0
2019-10-02 15:45:00,236.92,236.92,236.3,236.31,21820.0,225.7502,225.7502,225.1594,225.169,21820.0
2019-10-02 15:50:00,236.23,236.43,236.12,236.43,35367.0,225.0927,225.2833,224.9879,225.2833,35367.0
2019-10-02 15:55:00,236.3,236.52,236.08,236.52,80836.0,225.1594,225.3691,224.9498,225.3691,80836.0
2019-10-03 09:30:00,236.44,237.99,236.1,236.67,25869.0,225.2928,226.7698,224.9689,225.512,25869.0
2019-10-03 09:35:00,236.6,236.84,236.15,236.15,7145.0,225.4453,225.674,225.0165,225.0165,7145.0
2019-10-03 09:40:00,236.16,236.38,235.67,235.94,10291.0,225.026,225.2357,224.5591,224.8164,10291.0
2019-10-03 09:45:00,236.01,236.11,235.46,235.98,9038.0,224.8831,224.9784,224.359,224.8545,9038.0
2019-10-03 09:50:00,236.01,236.68,235.79,236.35,10374.0,224.8831,225.5215,224.6735,225.2071,10374.0
2019-10-03 09:55:00,236.49,236.56,236.07,236.31,15735.0,225.3405,225.4072,224.9403,225.169,15735.0
2019-10-03 10:00:00,236.21,236.21,233.48,234.4,10932.0,225.0737,225.0737,222.4724,223.349,10932.0
2019-10-03 10:05:00,234.4,234.4,233.88,234.3,3591.0,223.349,223.349,222.8535,223.2537,3591.0
2019-10-03 10:10:00,234.14,234.4,233.75,234.4,11360.0,223.1013,223.349,222.7297,223.349,11360.0
2019-10-03 10:15:00,234.31,234.94,234.3,234.72,10960.0,223.2633,223.8636,223.2537,223.6539,10960.0
2019-10-03 10:20:00,234.92,235.4,234.73,235.15,8287.0,223.8445,224.3019,223.6635,224.0637,8287.0
2019-10-03 10:25:00,235.11,236.5,235.04,235.89,12810.0,224.0255,225.35,223.9588,224.7688,12810.0
2019-10-03 10:30:00,235.71,235.78,235.4,235.55,5848.0,224.5973,224.664,224.3019,224.4448,5848.0
2019-10-03 10:35:00,235.42,235.91,235.41,235.5,9187.0,224.3209,224.7878,224.3114,224.3972,9187.0
2019-10-03 10:40:00,235.37,235.49,235.04,235.29,4902.0,224.2733,224.3876,223.9588,224.1971,4902.0
2019-10-03 10:45:00,235.41,235.7,235.13,235.41,3742.0,224.3114,224.5877,224.0446,224.3114,3742.0
2019-10-03 10:50:00,235.53,235.71,234.79,235.04,15172.0,224.4257,224.5973,223.7206,223.9588,15172.0
2019-10-03 10:55:00,235.13,235.53,234.91,235.52,11745.0,224.0446,224.4257,223.835,224.4162,11745.0
2019-10-03 11:00:00,235.38,236.19,235.35,236.1,18301.0,224.2828,225.0546,224.2542,224.9689,18301.0
2019-10-03 11:05:00,236.31,236.67,235.88,236.67,40980.0,225.169,225.512,224.7592,225.512,40980.0
2019-10-03 11:10:00,236.7,236.82,236.43,236.79,8943.0,225.5406,225.6549,225.2833,225.6263,8943.0
2019-10-03 11:15:00,236.81,237.36,236.64,237.14,9704.0,225.6454,226.1695,225.4834,225.9598,9704.0
2019-10-03 11:20:00,237.09,237.09,236.53,236.7,6653.0,225.9122,225.9122,225.3786,225.5406,6653.0
2019-10-03 11:25:00,236.73,236.85,236.16,236.38,4839.0,225.5692,225.6835,225.026,225.2357,4839.0
2019-10-03 11:30:00,236.44,236.59,236.28,236.41,9782.0,225.2928,225.4358,225.1404,225.2643,9782.0
2019-10-03 11:35:00,236.35,236.52,236.04,236.14,3834.0,225.2071,225.3691,224.9117,225.007,3834.0
2019-10-03 11:40:00,236.35,236.66,236.26,236.58,4333.0,225.2071,225.5025,225.1213,225.4262,4333.0
2019-10-03 11:45:00,236.7,236.7,236.41,236.58,6606.0,225.5406,225.5406,225.2643,225.4262,6606.0
2019-10-03 11:50:00,236.54,236.64,236.44,236.61,20417.0,225.3881,225.4834,225.2928,225.4548,20417.0
2019-10-03 11:55:00,236.58,236.69,236.23,236.51,11768.0,225.4262,225.5311,225.0927,225.3595,11768.0
2019-10-03 12:00:00,236.46,236.53,236.21,236.36,19887.0,225.3119,225.3786,225.0737,225.2166,19887.0
2019-10-03 12:05:00,236.35,236.59,236.3,236.35,18559.0,225.2071,225.4358,225.1594,225.2071,18559.0
2019-10-03 12:10:00,236.45,236.86,236.45,236.75,4629.0,225.3024,225.693,225.3024,225.5882,4629.0
2019-10-03 12:15:00,236.74,236.74,236.06,236.09,5687.0,225.5787,225.5787,224.9308,224.9593,5687.0
2019-10-03 12:20:00,236.05,236.37,236.04,236.37,3033.0,224.9212,225.2261,224.9117,225.2261,3033.0
2019-10-03 12:25:00,236.37,236.94,236.37,236.88,3249.0,225.2261,225.7693,225.2261,225.7121,3249.0
2019-10-03 12:30:00,236.94,237.26,236.88,237.23,4856.0,225.7693,226.0742,225.7121,226.0456,4856.0
2019-10-03 12:35:00,237.23,237.34,237.17,237.34,934.0,226.0456,226.1504,225.9884,226.1504,934.0
2019-10-03 12:40:00,237.35,237.67,237.35,237.67,3702.0,226.1599,226.4649,226.1599,226.4649,3702.0
2019-10-03 12:45:00,237.65,237.91,237.6,237.79,3367.0,226.4458,226.6935,226.3982,226.5792,3367.0
2019-10-03 12:50:00,237.85,237.92,237.52,237.59,4405.0,226.6364,226.7031,226.3219,226.3886,4405.0
2019-10-03 12:55:00,237.64,238.05,237.6,237.81,5889.0,226.4363,226.8269,226.3982,226.5983,5889.0
2019-10-03 13:00:00,237.85,237.94,237.35,237.4,12313.0,226.6364,226.7221,226.1599,226.2076,12313.0
2019-10-03 13:05:00,237.41,237.46,237.12,237.21,4511.0,226.2171,226.2648,225.9408,226.0265,4511.0
2019-10-03 13:10:00,237.22,237.37,237.16,237.3,7631.0,226.0361,226.179,225.9789,226.1123,7631.0
2019-10-03 13:15:00,237.31,237.32,237.05,237.24,6326.0,226.1218,226.1314,225.8741,226.0551,6326.0
2019-10-03 13:20:00,237.25,237.42,237.25,237.42,4189.0,226.0647,226.2266,226.0647,226.2266,4189.0
2019-10-03 13:25:00,237.44,237.44,237.15,237.16,2953.0,226.2457,226.2457,225.9694,225.9789,2953.0
2019-10-03 13:30:00,237.22,237.54,237.21,237.54,2802.0,226.0361,226.341,226.0265,226.341,2802.0
2019-10-03 13:35:00,237.6,237.75,237.43,237.57,5925.0,226.3982,226.5411,226.2362,226.3696,5925.0
2019-10-03 13:40:00,237.63,238.23,237.58,238.23,4015.0,226.4267,226.9984,226.3791,226.9984,4015.0
2019-10-03 13:45:00,238.32,238.54,238.29,238.49,3886.0,227.0842,227.2938,227.0556,227.2462,3886.0
2019-10-03 13:50:00,238.43,238.55,238.36,238.41,7398.0,227.189,227.3034,227.1223,227.17,7398.0
2019-10-03 13:55:00,238.37,238.64,238.16,238.64,9711.0,227.1318,227.3891,226.9317,227.3891,9711.0
2019-10-03 14:00:00,238.63,238.8,238.49,238.49,12307.0,227.3796,227.5416,227.2462,227.2462,12307.0
2019-10-03 14:05:00,238.56,238.77,238.36,238.41,8212.0,227.3129,227.513,227.1223,227.17,8212.0
2019-10-03 14:10:00,238.37,238.71,238.37,238.69,2377.0,227.1318,227.4558,227.1318,227.4368,2377.0
2019-10-03 14:15:00,238.72,238.84,238.63,238.74,5063.0,227.4653,227.5797,227.3796,227.4844,5063.0
2019-10-03 14:20:00,238.71,238.97,238.68,238.97,6483.0,227.4558,227.7036,227.4272,227.7036,6483.0
2019-10-03 14:25:00,238.97,239.32,238.97,239.3,19288.0,227.7036,228.0371,227.7036,228.018,19288.0
2019-10-03 14:30:00,239.29,239.57,239.15,239.46,12119.0,228.0085,228.2753,227.8751,228.1705,12119.0
2019-10-03 14:35:00,239.44,239.51,239.29,239.46,5195.0,228.1514,228.2181,228.0085,228.1705,5195.0
2019-10-03 14:40:00,239.45,239.66,239.42,239.54,12085.0,228.1609,228.361,228.1323,228.2467,12085.0
2019-10-03 14:45:00,239.56,239.59,239.39,239.52,6111.0,228.2657,228.2943,228.1038,228.2276,6111.0
2019-10-03 14:50:00,239.62,239.62,239.26,239.27,7508.0,228.3229,228.3229,227.9799,227.9894,7508.0
2019-10-03 14:55:00,239.33,239.33,238.99,238.99,5325.0,228.0466,228.0466,227.7226,227.7226,5325.0
2019-10-03 15:00:00,239.04,239.13,238.97,239.13,7772.0,227.7703,227.856,227.7036,227.856,7772.0
2019-10-03 15:05:00,239.13,239.32,238.98,239.32,9362.0,227.856,228.0371,227.7131,228.0371,9362.0
2019-10-03 15:10:00,239.28,239.34,239.11,239.11,9077.0,227.9989,228.0561,227.837,227.837,9077.0
2019-10-03 15:15:00,239.1,239.19,238.86,239.09,7134.0,227.8274,227.9132,227.5987,227.8179,7134.0
2019-10-03 15:20:00,239.07,239.21,238.97,239.05,8875.0,227.7988,227.9322,227.7036,227.7798,8875.0
2019-10-03 15:25:00,239.07,239.15,239.04,239.15,7406.0,227.7988,227.8751,227.7703,227.8751,7406.0
2019-10-03 15:30:00,239.18,239.2,238.99,239.04,9997.0,227.9037,227.9227,227.7226,227.7703,9997.0
2019-10-03 15:35:00,239.07,239.18,239.03,239.11,11712.0,227.7988,227.9037,227.7607,227.837,11712.0
2019-10-03 15:40:00,239.09,239.33,239.06,239.21,15774.0,227.8179,228.0466,227.7893,227.9322,15774.0
2019-10-03 15:45:00,239.22,239.25,238.92,238.98,12949.0,227.9418,227.9704,227.6559,227.7131,12949.0
2019-10-03 15:50:00,239.0,239.45,238.92,239.34,18190.0,227.7321,228.1609,227.6559,228.0561,18190.0
2019-10-03 15:55:00,239.38,239.71,239.35,239.71,65948.0,228.0942,228.4087,228.0656,228.4087,65948.0
2019-10-04 09:30:00,240.61,241.99,240.58,241.52,23992.0,229.2662,230.5812,229.2377,230.1333,23992.0
2019-10-04 09:35:00,241.65,242.81,241.65,242.79,9660.0,230.2572,231.3625,230.2572,231.3435,9660.0
2019-10-04 09:40:00,242.86,243.0,242.57,242.57,3429.0,231.4102,231.5436,231.1338,231.1338,3429.0
2019-10-04 09:45:00,242.12,242.57,241.82,242.04,6075.0,230.7051,231.1338,230.4192,230.6288,6075.0
2019-10-04 09:50:00,242.16,243.04,242.16,243.04,3477.0,230.7432,231.5817,230.7432,231.5817,3477.0
2019-10-04 09:55:00,243.04,243.04,242.13,242.48,6510.0,231.5817,231.5817,230.7146,231.0481,6510.0
2019-10-04 10:00:00,242.68,243.27,242.55,242.98,4988.0,231.2386,231.8008,231.1148,231.5245,4988.0
2019-10-04 10:05:00,243.34,243.52,243.15,243.49,3700.0,231.8675,232.039,231.6865,232.0105,3700.0
2019-10-04 10:10:00,243.43,243.99,243.43,243.95,4882.0,231.9533,232.4869,231.9533,232.4488,4882.0
2019-10-04 10:15:00,244.04,244.41,243.79,244.15,5996.0,232.5345,232.8871,232.2963,232.6393,5996.0
2019-10-04 10:20:00,244.06,244.35,243.65,243.69,6147.0,232.5536,232.8299,232.1629,232.201,6147.0
2019-10-04 10:25:00,243.58,243.58,243.1,243.11,1069.0,232.0962,232.0962,231.6388,231.6484,1069.0
2019-10-04 10:30:00,243.12,243.15,242.71,242.73,2800.0,231.6579,231.6865,231.2672,231.2863,2800.0
2019-10-04 10:35:00,242.83,242.86,242.54,242.54,3900.0,231.3816,231.4102,231.1053,231.1053,3900.0
2019-10-04 10:40:00,242.55,243.04,242.55,242.78,3000.0,231.1148,231.5817,231.1148,231.3339,3000.0
2019-10-04 10:45:00,242.67,242.68,242.29,242.62,2856.0,231.2291,231.2386,230.867,231.1815,2856.0
2019-10-04 10:50:00,242.71,243.17,242.62,243.17,902.0,231.2672,231.7055,231.1815,231.7055,902.0
2019-10-04 10:55:00,243.24,243.24,242.68,242.76,7283.0,231.7722,231.7722,231.2386,231.3149,7283.0
2019-10-04 11:00:00,242.47,242.8,242.34,242.51,7144.0,231.0386,231.353,230.9147,231.0767,7144.0
2019-10-04 11:05:00,242.52,243.08,242.52,243.05,2668.0,231.0862,231.6198,231.0862,231.5912,2668.0
2019-10-04 11:10:00,242.95,243.21,242.87,243.21,1570.0,231.4959,231.7437,231.4197,231.7437,1570.0
2019-10-04 11:15:00,243.19,243.39,243.13,243.23,7668.0,231.7246,231.9152,231.6674,231.7627,7668.0
2019-10-04 11:20:00,243.23,243.34,243.01,243.3,19893.0,231.7627,231.8675,231.5531,231.8294,19893.0
2019-10-04 11:25:00,243.35,243.56,243.29,243.5,4773.0,231.8771,232.0772,231.8199,232.02,4773.0
2019-10-04 11:30:00,243.55,243.66,243.44,243.63,3000.0,232.0676,232.1724,231.9628,232.1439,3000.0
2019-10-04 11:35:00,243.64,243.98,243.58,243.89,3700.0,232.1534,232.4774,232.0962,232.3916,3700.0
2019-10-04 11:40:00,243.86,243.97,243.72,243.72,4733.0,232.363,232.4678,232.2296,232.2296,4733.0
2019-10-04 11:45:00,243.65,243.95,243.55,243.95,4000.0,232.1629,232.4488,232.0676,232.4488,4000.0
2019-10-04 11:50:00,243.88,244.14,243.88,243.9,4215.0,232.3821,232.6298,232.3821,232.4011,4215.0
2019-10-04 11:55:00,243.9,243.9,243.4,243.55,8113.0,232.4011,232.4011,231.9247,232.0676,8113.0
2019-10-04 12:00:00,243.42,243.69,243.41,243.63,3660.0,231.9438,232.201,231.9342,232.1439,3660.0
2019-10-04 12:05:00,243.57,243.81,243.54,243.58,2121.0,232.0867,232.3154,232.0581,232.0962,2121.0
2019-10-04 12:10:00,243.62,243.79,243.46,243.46,42800.0,232.1343,232.2963,231.9819,231.9819,42800.0
2019-10-04 12:15:00,243.45,243.54,243.3,243.35,4123.0,231.9723,232.0581,231.8294,231.8771,4123.0
2019-10-04 12:20:00,243.38,243.64,243.35,243.62,3800.0,231.9056,232.1534,231.8771,232.1343,3800.0
2019-10-04 12:25:00,243.51,243.6,243.15,243.15,1719.0,232.0295,232.1153,231.6865,231.6865,1719.0
2019-10-04 12:30:00,243.24,243.34,243.16,243.29,2069.0,231.7722,231.8675,231.696,231.8199,2069.0
2019-10-04 12:35:00,243.4,243.62,243.35,243.52,3465.0,231.9247,232.1343,231.8771,232.039,3465.0
2019-10-04 12:40:00,243.47,243.78,243.47,243.73,5544.0,231.9914,232.2868,231.9914,232.2391,5544.0
2019-10-04 12:45:00,243.71,244.0,243.7,244.0,9419.0,232.2201,232.4964,232.2106,232.4964,9419.0
2019-10-04 12:50:00,243.97,244.18,243.93,244.11,4195.0,232.4678,232.6679,232.4297,232.6012,4195.0
2019-10-04 12:55:00,244.13,244.19,244.06,244.16,5745.0,232.6203,232.6775,232.5536,232.6489,5745.0
2019-10-04 13:00:00,244.06,244.37,244.05,244.31,7419.0,232.5536,232.849,232.5441,232.7918,7419.0
2019-10-04 13:05:00,244.35,244.35,244.1,244.13,6305.0,232.8299,232.8299,232.5917,232.6203,6305.0
2019-10-04 13:10:00,244.16,244.31,243.91,243.91,5127.0,232.6489,232.7918,232.4107,232.4107,5127.0
2019-10-04 13:15:00,243.92,244.12,243.78,244.1,6119.0,232.4202,232.6108,232.2868,232.5917,6119.0
2019-10-04 13:20:00,244.06,244.15,243.96,244.0,6740.0,232.5536,232.6393,232.4583,232.4964,6740.0
2019-10-04 13:25:00,244.06,244.19,244.0,244.18,4711.0,232.5536,232.6775,232.4964,232.6679,4711.0
2019-10-04 13:30:00,244.18,244.38,244.11,244.38,4146.0,232.6679,232.8585,232.6012,232.8585,4146.0
2019-10-04 13:35:00,244.38,244.5,244.37,244.49,3451.0,232.8585,232.9728,232.849,232.9633,3451.0
2019-10-04 13:40:00,244.51,244.62,244.29,244.51,6600.0,232.9824,233.0872,232.7727,232.9824,6600.0
2019-10-04 13:45:00,244.54,244.61,244.36,244.47,7353.0,233.011,233.0777,232.8394,232.9443,7353.0
2019-10-04 13:50:00,244.49,244.49,244.11,244.13,3201.0,232.9633,232.9633,232.6012,232.6203,3201.0
2019-10-04 13:55:00,244.13,244.2,243.92,243.92,2393.0,232.6203,232.687,232.4202,232.4202,2393.0
2019-10-04 14:00:00,244.0,244.07,243.8,244.07,3052.0,232.4964,232.5631,232.3058,232.5631,3052.0
2019-10-04 14:05:00,244.1,244.33,244.02,244.04,2182.0,232.5917,232.8109,232.5155,232.5345,2182.0
2019-10-04 14:10:00,244.18,244.41,244.18,244.25,2214.0,232.6679,232.8871,232.6679,232.7346,2214.0
2019-10-04 14:15:00,244.41,244.5,244.24,244.48,2511.0,232.8871,232.9728,232.7251,232.9538,2511.0
2019-10-04 14:20:00,244.61,244.71,244.48,244.55,2536.0,233.0777,233.1729,232.9538,233.0205,2536.0
2019-10-04 14:25:00,244.58,244.63,244.32,244.32,6403.0,233.0491,233.0967,232.8013,232.8013,6403.0
2019-10-04 14:30:00,244.26,244.58,244.26,244.41,6191.0,232.7442,233.0491,232.7442,232.8871,6191.0
2019-10-04 14:35:00,244.59,244.89,244.52,244.74,8993.0,233.0586,233.3445,232.9919,233.2015,8993.0
2019-10-04 14:40:00,244.67,244.71,244.48,244.55,3200.0,233.1348,233.1729,232.9538,233.0205,3200.0
2019-10-04 14:45:00,244.56,244.72,244.47,244.55,2239.0,233.03,233.1825,232.9443,233.0205,2239.0
2019-10-04 14:50:00,244.54,244.64,244.41,244.45,5464.0,233.011,233.1062,232.8871,232.9252,5464.0
2019-10-04 14:55:00,244.49,244.57,244.45,244.52,2803.0,232.9633,233.0395,232.9252,232.9919,2803.0
2019-10-04 15:00:00,244.51,244.57,244.25,244.53,2200.0,232.9824,233.0395,232.7346,233.0014,2200.0
2019-10-04 15:05:00,244.48,244.6,244.34,244.47,4800.0,232.9538,233.0681,232.8204,232.9443,4800.0
2019-10-04 15:10:00,244.54,244.54,244.16,244.16,3400.0,233.011,233.011,232.6489,232.6489,3400.0
2019-10-04 15:15:00,244.22,244.29,244.07,244.29,5974.0,232.706,232.7727,232.5631,232.7727,5974.0
2019-10-04 15:20:00,244.31,244.31,244.14,244.26,6606.0,232.7918,232.7918,232.6298,232.7442,6606.0
2019-10-04 15:25:00,244.23,244.55,244.22,244.39,6528.0,232.7156,233.0205,232.706,232.868,6528.0
2019-10-04 15:30:00,244.34,244.51,244.2,244.37,10371.0,232.8204,232.9824,232.687,232.849,10371.0
2019-10-04 15:35:00,244.32,244.63,244.32,244.43,11019.0,232.8013,233.0967,232.8013,232.9061,11019.0
2019-10-04 15:40:00,244.46,244.46,244.27,244.31,15613.0,232.9347,232.9347,232.7537,232.7918,15613.0
2019-10-04 15:45:00,244.32,244.71,244.32,244.65,22379.0,232.8013,233.1729,232.8013,233.1158,22379.0
2019-10-04 15:50:00,244.74,244.99,244.52,244.86,34385.0,233.2015,233.4397,232.9919,233.3159,34385.0
2019-10-04 15:55:00,244.87,245.18,244.45,244.47,110296.0,233.3254,233.6208,232.9252,232.9443,110296.0
2019-10-07 09:30:00,243.4,245.27,243.4,244.59,14337.0,231.9247,233.7065,231.9247,233.0586,14337.0
2019-10-07 09:35:00,244.46,245.0,244.13,244.61,3997.0,232.9347,233.4493,232.6203,233.0777,3997.0
2019-10-07 09:40:00,244.65,244.79,244.41,244.41,4755.0,233.1158,233.2492,232.8871,232.8871,4755.0
2019-10-07 09:45:00,244.38,244.84,244.14,244.27,4793.0,232.8585,233.2968,232.6298,232.7537,4793.0
2019-10-07 09:50:00,244.37,244.85,244.2,244.47,6501.0,232.849,233.3063,232.687,232.9443,6501.0
2019-10-07 09:55:00,244.47,244.99,244.45,244.65,7157.0,232.9443,233.4397,232.9252,233.1158,7157.0
2019-10-07 10:00:00,244.76,244.85,244.44,244.79,8020.0,233.2206,233.3063,232.9157,233.2492,8020.0
2019-10-07 10:05:00,244.64,245.34,244.63,245.34,4903.0,233.1062,233.7732,233.0967,233.7732,4903.0
2019-10-07 10:10:00,245.32,245.46,245.05,245.17,2512.0,233.7542,233.8876,233.4969,233.6113,2512.0
2019-10-07 10:15:00,245.3,245.31,244.75,244.82,3100.0,233.7351,233.7447,233.2111,233.2778,3100.0
2019-10-07 10:20:00,244.83,245.13,244.82,245.04,6550.0,233.2873,233.5731,233.2778,233.4874,6550.0
2019-10-07 10:25:00,245.05,245.33,245.0,245.25,7510.0,233.4969,233.7637,233.4493,233.6875,7510.0
2019-10-07 10:30:00,245.13,245.43,245.11,245.24,6717.0,233.5731,233.859,233.5541,233.678,6717.0
2019-10-07 10:35:00,245.22,245.27,245.01,245.1,5115.0,233.6589,233.7065,233.4588,233.5446,5115.0
2019-10-07 10:40:00,245.06,245.57,245.05,245.45,4963.0,233.5064,233.9924,233.4969,233.8781,4963.0
2019-10-07 10:45:00,245.27,245.35,245.04,245.18,3600.0,233.7065,233.7828,233.4874,233.6208,3600.0
2019-10-07 10:50:00,245.23,245.44,245.14,245.3,2620.0,233.6684,233.8685,233.5827,233.7351,2620.0
2019-10-07 10:55:00,245.33,245.56,245.33,245.45,3120.0,233.7637,233.9829,233.7637,233.8781,3120.0
2019-10-07 11:00:00,245.61,245.73,245.45,245.49,7125.0,234.0305,234.1449,233.8781,233.9162,7125.0
2019-10-07 11:05:00,245.42,246.12,245.4,246.12,12006.0,233.8495,234.5165,233.8304,234.5165,12006.0
2019-10-07 11:10:00,246.12,246.48,246.01,246.16,8915.0,234.5165,234.8595,234.4117,234.5546,8915.0
2019-10-07 11:15:00,246.24,246.24,245.98,246.16,10816.0,234.6308,234.6308,234.3831,234.5546,10816.0
2019-10-07 11:20:00,246.08,246.15,245.97,245.97,10500.0,234.4784,234.5451,234.3735,234.3735,10500.0
2019-10-07 11:25:00,246.04,246.37,246.04,246.16,3300.0,234.4402,234.7547,234.4402,234.5546,3300.0
2019-10-07 11:30:00,246.17,246.52,246.17,246.43,3195.0,234.5641,234.8976,234.5641,234.8119,3195.0
2019-10-07 11:35:00,246.17,246.37,246.06,246.28,2700.0,234.5641,234.7547,234.4593,234.6689,2700.0
2019-10-07 11:40:00,246.24,246.54,246.16,246.4,2042.0,234.6308,234.9167,234.5546,234.7833,2042.0
2019-10-07 11:45:00,246.4,246.44,246.2,246.2,3314.0,234.7833,234.8214,234.5927,234.5927,3314.0
2019-10-07 11:50:00,246.19,246.46,246.16,246.42,3601.0,234.5832,234.8404,234.5546,234.8023,3601.0
2019-10-07 11:55:00,246.4,246.55,246.24,246.47,2400.0,234.7833,234.9262,234.6308,234.85,2400.0
2019-10-07 12:00:00,246.53,246.53,246.14,246.33,3000.0,234.9071,234.9071,234.5355,234.7166,3000.0
2019-10-07 12:05:00,246.31,246.43,246.2,246.2,1400.0,234.6975,234.8119,234.5927,234.5927,1400.0
2019-10-07 12:10:00,246.16,246.22,246.06,246.06,2619.0,234.5546,234.6118,234.4593,234.4593,2619.0
2019-10-07 12:15:00,246.09,246.1,245.82,246.07,13189.0,234.4879,234.4974,234.2306,234.4688,13189.0
2019-10-07 12:20:00,246.01,246.32,246.01,246.08,7561.0,234.4117,234.707,234.4117,234.4784,7561.0
2019-10-07 12:25:00,246.1,246.1,245.81,245.88,3300.0,234.4974,234.4974,234.2211,234.2878,3300.0
2019-10-07 12:30:00,245.81,245.86,245.7,245.82,8214.0,234.2211,234.2687,234.1163,234.2306,8214.0
2019-10-07 12:35:00,245.83,245.99,245.8,245.99,4061.0,234.2401,234.3926,234.2116,234.3926,4061.0
2019-10-07 12:40:00,246.2,246.43,246.13,246.43,8800.0,234.5927,234.8119,234.526,234.8119,8800.0
2019-10-07 12:45:00,246.31,246.69,246.25,246.52,5559.0,234.6975,235.0596,234.6403,234.8976,5559.0
2019-10-07 12:50:00,246.51,246.52,246.16,246.16,5308.0,234.8881,234.8976,234.5546,234.5546,5308.0
2019-10-07 12:55:00,246.16,246.17,246.03,246.06,3750.0,234.5546,234.5641,234.4307,234.4593,3750.0
2019-10-07 13:00:00,246.06,246.06,245.77,245.82,5014.0,234.4593,234.4593,234.183,234.2306,5014.0
2019-10-07 13:05:00,245.83,245.83,245.35,245.35,4100.0,234.2401,234.2401,233.7828,233.7828,4100.0
2019-10-07 13:10:00,245.3,245.57,245.23,245.51,4063.0,233.7351,233.9924,233.6684,233.9352,4063.0
2019-10-07 13:15:00,245.48,245.66,245.32,245.63,4070.0,233.9066,234.0782,233.7542,234.0496,4070.0
2019-10-07 13:20:00,245.57,245.95,245.57,245.95,2031.0,233.9924,234.3545,233.9924,234.3545,2031.0
2019-10-07 13:25:00,245.85,245.9,245.73,245.9,4615.0,234.2592,234.3068,234.1449,234.3068,4615.0
2019-10-07 13:30:00,245.95,246.68,245.86,246.5,7900.0,234.3545,235.0501,234.2687,234.8786,7900.0
2019-10-07 13:35:00,246.55,246.78,246.23,246.67,3910.0,234.9262,235.1454,234.6213,235.0405,3910.0
2019-10-07 13:40:00,246.67,246.78,246.54,246.65,4088.0,235.0405,235.1454,234.9167,235.0215,4088.0
2019-10-07 13:45:00,246.71,247.16,246.62,246.92,11361.0,235.0787,235.5074,234.9929,235.2788,11361.0
2019-10-07 13:50:00,247.04,247.15,246.93,247.11,3894.0,235.3931,235.4979,235.2883,235.4598,3894.0
2019-10-07 13:55:00,247.17,247.19,247.05,247.17,4776.0,235.517,235.536,235.4026,235.517,4776.0
2019-10-07 14:00:00,247.2,247.27,247.01,247.01,6800.0,235.5456,235.6123,235.3645,235.3645,6800.0
2019-10-07 14:05:00,247.04,247.1,246.71,246.97,6825.0,235.3931,235.4503,235.0787,235.3264,6825.0
2019-10-07 14:10:00,247.05,247.05,246.7,246.72,8207.0,235.4026,235.4026,235.0691,235.0882,8207.0
2019-10-07 14:15:00,246.74,246.75,246.45,246.64,6953.0,235.1072,235.1168,234.8309,235.012,6953.0
2019-10-07 14:20:00,246.63,246.67,246.41,246.59,11028.0,235.0024,235.0405,234.7928,234.9643,11028.0
2019-10-07 14:25:00,246.65,246.79,246.61,246.75,8726.0,235.0215,235.1549,234.9834,235.1168,8726.0
2019-10-07 14:30:00,246.74,246.76,246.46,246.46,6100.0,235.1072,235.1263,234.8404,234.8404,6100.0
2019-10-07 14:35:00,246.4,246.4,246.12,246.24,4010.0,234.7833,234.7833,234.5165,234.6308,4010.0
2019-10-07 14:40:00,246.17,246.26,246.05,246.2,5893.0,234.5641,234.6499,234.4498,234.5927,5893.0
2019-10-07 14:45:00,246.06,246.27,246.02,246.18,4000.0,234.4593,234.6594,234.4212,234.5736,4000.0
2019-10-07 14:50:00,246.15,246.2,245.78,245.87,5825.0,234.5451,234.5927,234.1925,234.2783,5825.0
2019-10-07 14:55:00,245.81,246.21,245.76,246.15,3905.0,234.2211,234.6022,234.1734,234.5451,3905.0
2019-10-07 15:00:00,246.08,246.19,245.97,246.11,5151.0,234.4784,234.5832,234.3735,234.5069,5151.0
2019-10-07 15:05:00,246.17,246.26,246.05,246.22,4604.0,234.5641,234.6499,234.4498,234.6118,4604.0
2019-10-07 15:10:00,246.11,246.44,246.01,246.3,10092.0,234.5069,234.8214,234.4117,234.688,10092.0
2019-10-07 15:15:00,246.3,246.33,246.17,246.17,10151.0,234.688,234.7166,234.5641,234.5641,10151.0
2019-10-07 15:20:00,246.15,246.18,245.9,245.97,4015.0,234.5451,234.5736,234.3068,234.3735,4015.0
2019-10-07 15:25:00,246.04,246.31,246.04,246.2,9514.0,234.4402,234.6975,234.4402,234.5927,9514.0
2019-10-07 15:30:00,246.2,246.2,245.75,245.84,10801.0,234.5927,234.5927,234.1639,234.2497,10801.0
2019-10-07 15:35:00,245.81,246.24,245.81,246.17,13185.0,234.2211,234.6308,234.2211,234.5641,13185.0
2019-10-07 15:40:00,246.21,246.34,245.99,246.11,9761.0,234.6022,234.7261,234.3926,234.5069,9761.0
2019-10-07 15:45:00,246.07,246.32,246.04,246.21,13500.0,234.4688,234.707,234.4402,234.6022,13500.0
2019-10-07 15:50:00,246.01,246.22,245.82,246.03,40386.0,234.4117,234.6118,234.2306,234.4307,40386.0
2019-10-07 15:55:00,246.08,246.45,245.57,245.57,62117.0,234.4784,234.8309,233.9924,233.9924,62117.0
2019-10-08 09:30:00,243.59,244.89,243.54,243.57,17158.0,232.1057,233.3445,232.0581,232.0867,17158.0
2019-10-08 09:35:00,243.57,243.57,241.85,242.29,8290.0,232.0867,232.0867,230.4478,230.867,8290.0
2019-10-08 09:40:00,241.88,242.95,241.61,242.8,6722.0,230.4764,231.4959,230.2191,231.353,6722.0
2019-10-08 09:45:00,242.32,242.48,241.95,241.95,4690.0,230.8956,231.0481,230.5431,230.5431,4690.0
2019-10-08 09:50:00,241.86,242.13,241.81,242.01,5295.0,230.4573,230.7146,230.4097,230.6002,5295.0
2019-10-08 09:55:00,241.77,242.27,241.77,242.05,4163.0,230.3716,230.848,230.3716,230.6384,4163.0
2019-10-08 10:00:00,242.01,242.27,241.38,241.68,11139.0,230.6002,230.848,229.9999,230.2858,11139.0
2019-10-08 10:05:00,241.48,241.52,240.63,240.63,10652.0,230.0952,230.1333,229.2853,229.2853,10652.0
2019-10-08 10:10:00,240.47,240.5,239.64,240.26,10697.0,229.1328,229.1614,228.342,228.9327,10697.0
2019-10-08 10:15:00,240.26,240.77,239.92,240.73,7374.0,228.9327,229.4187,228.6088,229.3806,7374.0
2019-10-08 10:20:00,240.8,240.8,240.15,240.15,8637.0,229.4473,229.4473,228.8279,228.8279,8637.0
2019-10-08 10:25:00,240.02,240.64,239.98,240.19,15149.0,228.7041,229.2948,228.6659,228.866,15149.0
2019-10-08 10:30:00,240.26,241.04,240.26,240.87,5747.0,228.9327,229.676,228.9327,229.514,5747.0
2019-10-08 10:35:00,240.66,241.91,240.62,241.91,5110.0,229.3139,230.505,229.2758,230.505,5110.0
2019-10-08 10:40:00,241.89,241.89,241.31,241.32,9408.0,230.4859,230.4859,229.9332,229.9428,9408.0
2019-10-08 10:45:00,241.34,241.34,240.65,240.8,5866.0,229.9618,229.9618,229.3044,229.4473,5866.0
2019-10-08 10:50:00,240.86,240.92,240.42,240.63,8073.0,229.5045,229.5616,229.0852,229.2853,8073.0
2019-10-08 10:55:00,240.72,241.42,240.71,241.27,7949.0,229.3711,230.0381,229.3615,229.8951,7949.0
2019-10-08 11:00:00,241.31,241.48,241.09,241.34,6293.0,229.9332,230.0952,229.7236,229.9618,6293.0
2019-10-08 11:05:00,241.33,241.4,240.79,240.9,9813.0,229.9523,230.019,229.4378,229.5426,9813.0
2019-10-08 11:10:00,240.92,241.0,240.78,240.91,2852.0,229.5616,229.6379,229.4282,229.5521,2852.0
2019-10-08 11:15:00,240.84,241.37,240.84,241.31,9346.0,229.4854,229.9904,229.4854,229.9332,9346.0
2019-10-08 11:20:00,241.4,241.43,241.06,241.18,8156.0,230.019,230.0476,229.695,229.8094,8156.0
2019-10-08 11:25:00,241.26,241.32,241.06,241.12,4191.0,229.8856,229.9428,229.695,229.7522,4191.0
2019-10-08 11:30:00,241.17,241.17,240.58,240.58,11043.0,229.7998,229.7998,229.2377,229.2377,11043.0
2019-10-08 11:35:00,240.52,240.97,240.51,240.97,7315.0,229.1805,229.6093,229.171,229.6093,7315.0
2019-10-08 11:40:00,240.93,241.19,240.85,241.1,5131.0,229.5712,229.8189,229.4949,229.7331,5131.0
2019-10-08 11:45:00,241.09,241.45,240.97,241.07,6900.0,229.7236,230.0666,229.6093,229.7046,6900.0
2019-10-08 11:50:00,241.03,241.23,240.94,241.23,10500.0,229.6664,229.857,229.5807,229.857,10500.0
2019-10-08 11:55:00,241.23,241.49,241.02,241.28,4237.0,229.857,230.1048,229.6569,229.9047,4237.0
2019-10-08 12:00:00,241.27,241.55,241.24,241.53,5287.0,229.8951,230.1619,229.8665,230.1429,5287.0
2019-10-08 12:05:00,241.48,241.69,241.38,241.57,5008.0,230.0952,230.2953,229.9999,230.181,5008.0
2019-10-08 12:10:00,241.64,241.74,241.46,241.74,8000.0,230.2477,230.343,230.0762,230.343,8000.0
2019-10-08 12:15:00,241.74,242.21,241.74,242.21,3962.0,230.343,230.7908,230.343,230.7908,3962.0
2019-10-08 12:20:00,242.21,242.69,242.21,242.58,4360.0,230.7908,231.2482,230.7908,231.1434,4360.0
2019-10-08 12:25:00,242.64,242.69,242.46,242.68,3405.0,231.2005,231.2482,231.029,231.2386,3405.0
2019-10-08 12:30:00,242.67,242.71,242.55,242.71,5396.0,231.2291,231.2672,231.1148,231.2672,5396.0
2019-10-08 12:35:00,242.65,242.65,242.46,242.51,5750.0,231.2101,231.2101,231.029,231.0767,5750.0
2019-10-08 12:40:00,242.55,243.1,242.55,243.1,7300.0,231.1148,231.6388,231.1148,231.6388,7300.0
2019-10-08 12:45:00,243.23,243.9,243.23,243.47,3700.0,231.7627,232.4011,231.7627,231.9914,3700.0
2019-10-08 12:50:00,243.41,243.48,243.09,243.14,5750.0,231.9342,232.0009,231.6293,231.677,5750.0
2019-10-08 12:55:00,243.0,243.1,242.8,242.8,4684.0,231.5436,231.6388,231.353,231.353,4684.0
2019-10-08 13:00:00,242.77,242.94,242.72,242.9,6800.0,231.3244,231.4864,231.2768,231.4483,6800.0
2019-10-08 13:05:00,242.97,243.07,242.89,243.0,6185.0,231.515,231.6103,231.4387,231.5436,6185.0
2019-10-08 13:10:00,242.94,243.32,242.85,243.29,10022.0,231.4864,231.8485,231.4006,231.8199,10022.0
2019-10-08 13:15:00,243.31,243.74,243.31,243.67,3811.0,231.8389,232.2487,231.8389,232.182,3811.0
2019-10-08 13:20:00,243.77,244.06,243.77,244.01,6263.0,232.2773,232.5536,232.2773,232.5059,6263.0
2019-10-08 13:25:00,244.02,244.08,243.73,243.74,3372.0,232.5155,232.5726,232.2391,232.2487,3372.0
2019-10-08 13:30:00,243.82,244.04,243.75,243.8,4101.0,232.3249,232.5345,232.2582,232.3058,4101.0
2019-10-08 13:35:00,243.86,243.86,243.54,243.66,2501.0,232.363,232.363,232.0581,232.1724,2501.0
2019-10-08 13:40:00,243.86,244.26,243.82,244.04,3700.0,232.363,232.7442,232.3249,232.5345,3700.0
2019-10-08 13:45:00,244.14,244.32,244.13,244.29,3030.0,232.6298,232.8013,232.6203,232.7727,3030.0
2019-10-08 13:50:00,244.53,244.53,244.11,244.22,6106.0,233.0014,233.0014,232.6012,232.706,6106.0
2019-10-08 13:55:00,244.01,244.03,243.72,243.72,3700.0,232.5059,232.525,232.2296,232.2296,3700.0
2019-10-08 14:00:00,243.84,243.84,243.23,243.23,5183.0,232.344,232.344,231.7627,231.7627,5183.0
2019-10-08 14:05:00,243.33,243.4,243.16,243.39,4077.0,231.858,231.9247,231.696,231.9152,4077.0
2019-10-08 14:10:00,243.39,243.41,243.25,243.38,2700.0,231.9152,231.9342,231.7818,231.9056,2700.0
2019-10-08 14:15:00,243.43,243.61,243.32,243.59,2300.0,231.9533,232.1248,231.8485,232.1057,2300.0
2019-10-08 14:20:00,243.78,244.08,243.77,244.08,3500.0,232.2868,232.5726,232.2773,232.5726,3500.0
2019-10-08 14:25:00,244.11,244.11,243.9,243.9,2607.0,232.6012,232.6012,232.4011,232.4011,2607.0
2019-10-08 14:30:00,243.93,244.53,243.84,244.53,8000.0,232.4297,233.0014,232.344,233.0014,8000.0
2019-10-08 14:35:00,244.67,245.09,244.67,244.68,3500.0,233.1348,233.535,233.1348,233.1444,3500.0
2019-10-08 14:40:00,244.7,244.92,244.7,244.92,22331.0,233.1634,233.373,233.1634,233.373,22331.0
2019-10-08 14:45:00,244.9,245.29,244.79,245.23,4818.0,233.354,233.7256,233.2492,233.6684,4818.0
2019-10-08 14:50:00,245.33,245.34,244.63,244.63,4851.0,233.7637,233.7732,233.0967,233.0967,4851.0
2019-10-08 14:55:00,244.66,244.79,243.4,243.61,11296.0,233.1253,233.2492,231.9247,232.1248,11296.0
2019-10-08 15:00:00,244.07,244.31,243.59,243.59,3199.0,232.5631,232.7918,232.1057,232.1057,3199.0
2019-10-08 15:05:00,243.78,243.88,243.59,243.77,2200.0,232.2868,232.3821,232.1057,232.2773,2200.0
2019-10-08 15:10:00,243.71,243.71,243.31,243.52,3936.0,232.2201,232.2201,231.8389,232.039,3936.0
2019-10-08 15:15:00,243.45,243.71,243.4,243.59,15489.0,231.9723,232.2201,231.9247,232.1057,15489.0
2019-10-08 15:20:00,243.63,243.9,243.59,243.62,4587.0,232.1439,232.4011,232.1057,232.1343,4587.0
2019-10-08 15:25:00,243.68,243.68,243.44,243.65,4095.0,232.1915,232.1915,231.9628,232.1629,4095.0
2019-10-08 15:30:00,243.64,243.72,243.45,243.45,7901.0,232.1534,232.2296,231.9723,231.9723,7901.0
2019-10-08 15:35:00,243.28,243.34,242.75,242.77,9920.0,231.8104,231.8675,231.3053,231.3244,9920.0
2019-10-08 15:40:00,242.7,242.86,242.36,242.73,14377.0,231.2577,231.4102,230.9337,231.2863,14377.0
2019-10-08 15:45:00,242.85,242.87,242.39,242.51,12900.0,231.4006,231.4197,230.9623,231.0767,12900.0
2019-10-08 15:50:00,242.49,242.9,242.37,242.37,26540.0,231.0576,231.4483,230.9433,230.9433,26540.0
2019-10-08 15:55:00,242.37,242.37,241.84,241.84,47631.0,230.9433,230.9433,230.4383,230.4383,47631.0
2019-10-09 09:30:00,245.13,247.38,244.0,244.15,19433.0,233.5731,235.7171,232.4964,232.6393,19433.0
2019-10-09 09:35:00,244.52,246.03,244.07,246.01,9010.0,232.9919,234.4307,232.5631,234.4117,9010.0
2019-10-09 09:40:00,246.12,246.35,245.76,245.76,14502.0,234.5165,234.7356,234.1734,234.1734,14502.0
2019-10-09 09:45:00,245.84,246.8,245.84,246.14,5480.0,234.2497,235.1644,234.2497,234.5355,5480.0
2019-10-09 09:50:00,246.24,246.46,245.39,245.98,10020.0,234.6308,234.8404,233.8209,234.3831,10020.0
2019-10-09 09:55:00,246.03,246.2,245.81,245.98,7125.0,234.4307,234.5927,234.2211,234.3831,7125.0
2019-10-09 10:00:00,245.97,246.93,245.7,246.93,4583.0,234.3735,235.2883,234.1163,235.2883,4583.0
2019-10-09 10:05:00,247.06,247.55,246.76,247.44,7410.0,235.4122,235.879,235.1263,235.7742,7410.0
2019-10-09 10:10:00,247.61,248.37,247.25,247.5,50905.0,235.9362,236.6604,235.5932,235.8314,50905.0
2019-10-09 10:15:00,247.54,248.33,247.54,248.22,3845.0,235.8695,236.6223,235.8695,236.5175,3845.0
2019-10-09 10:20:00,248.11,248.14,247.69,247.9,4502.0,236.4126,236.4412,236.0124,236.2125,4502.0
2019-10-09 10:25:00,247.94,248.49,247.75,248.49,5942.0,236.2507,236.7747,236.0696,236.7747,5942.0
2019-10-09 10:30:00,248.42,248.5,247.69,247.7,4971.0,236.708,236.7843,236.0124,236.022,4971.0
2019-10-09 10:35:00,247.48,247.72,247.19,247.46,4893.0,235.8123,236.041,235.536,235.7933,4893.0
2019-10-09 10:40:00,247.59,248.43,247.55,248.41,2700.0,235.9172,236.7176,235.879,236.6985,2700.0
2019-10-09 10:45:00,248.42,248.77,248.41,248.45,4900.0,236.708,237.0415,236.6985,236.7366,4900.0
2019-10-09 10:50:00,248.38,248.41,247.96,248.07,8102.0,236.6699,236.6985,236.2697,236.3745,8102.0
2019-10-09 10:55:00,247.98,248.34,247.98,248.34,4300.0,236.2888,236.6318,236.2888,236.6318,4300.0
2019-10-09 11:00:00,248.37,248.65,248.05,248.27,3914.0,236.6604,236.9272,236.3555,236.5651,3914.0
2019-10-09 11:05:00,248.27,248.37,247.74,247.75,7533.0,236.5651,236.6604,236.0601,236.0696,7533.0
2019-10-09 11:10:00,247.75,247.84,247.42,247.64,7935.0,236.0696,236.1554,235.7552,235.9648,7935.0
2019-10-09 11:15:00,247.54,248.1,247.44,248.1,2600.0,235.8695,236.4031,235.7742,236.4031,2600.0
2019-10-09 11:20:00,247.99,248.11,247.73,247.79,9244.0,236.2983,236.4126,236.0506,236.1077,9244.0
2019-10-09 11:25:00,247.79,247.87,247.33,247.61,12470.0,236.1077,236.184,235.6694,235.9362,12470.0
2019-10-09 11:30:00,247.62,248.08,247.53,247.99,15282.0,235.9457,236.3841,235.86,236.2983,15282.0
2019-10-09 11:35:00,248.01,248.07,247.78,248.07,5856.0,236.3174,236.3745,236.0982,236.3745,5856.0
2019-10-09 11:40:00,248.0,248.3,247.89,248.1,3801.0,236.3078,236.5937,236.203,236.4031,3801.0
2019-10-09 11:45:00,248.18,248.51,248.18,248.32,3315.0,236.4793,236.7938,236.4793,236.6127,3315.0
2019-10-09 11:50:00,248.6,248.68,248.37,248.38,2100.0,236.8795,236.9558,236.6604,236.6699,2100.0
2019-10-09 11:55:00,248.49,248.62,248.35,248.54,2505.0,236.7747,236.8986,236.6413,236.8224,2505.0
2019-10-09 12:00:00,248.54,248.73,248.49,248.66,3136.0,236.8224,237.0034,236.7747,236.9367,3136.0
2019-10-09 12:05:00,248.67,248.73,248.42,248.42,3344.0,236.9462,237.0034,236.708,236.708,3344.0
2019-10-09 12:10:00,248.39,248.58,248.33,248.47,2418.0,236.6794,236.8605,236.6223,236.7557,2418.0
2019-10-09 12:15:00,248.59,248.6,248.35,248.46,10392.0,236.87,236.8795,236.6413,236.7461,10392.0
2019-10-09 12:20:00,248.49,248.78,248.47,248.49,12825.0,236.7747,237.0511,236.7557,236.7747,12825.0
2019-10-09 12:25:00,248.43,248.48,248.31,248.31,9280.0,236.7176,236.7652,236.6032,236.6032,9280.0
2019-10-09 12:30:00,248.37,248.72,248.36,248.59,1800.0,236.6604,236.9939,236.6509,236.87,1800.0
2019-10-09 12:35:00,248.64,248.81,248.58,248.81,2278.0,236.9177,237.0796,236.8605,237.0796,2278.0
2019-10-09 12:40:00,248.79,248.92,248.7,248.8,4716.0,237.0606,237.1845,236.9748,237.0701,4716.0
2019-10-09 12:45:00,248.8,248.85,248.52,248.6,7447.0,237.0701,237.1178,236.8033,236.8795,7447.0
2019-10-09 12:50:00,248.65,248.65,248.18,248.28,5512.0,236.9272,236.9272,236.4793,236.5746,5512.0
2019-10-09 12:55:00,248.31,248.79,248.29,248.73,8599.0,236.6032,237.0606,236.5842,237.0034,8599.0
2019-10-09 13:00:00,248.79,249.38,248.78,249.02,12251.0,237.0606,237.6228,237.0511,237.2797,12251.0
2019-10-09 13:05:00,248.93,249.04,248.84,248.96,7802.0,237.194,237.2988,237.1082,237.2226,7802.0
2019-10-09 13:10:00,248.96,249.17,248.84,249.02,12396.0,237.2226,237.4227,237.1082,237.2797,12396.0
2019-10-09 13:15:00,249.05,249.08,248.78,248.81,15170.0,237.3083,237.3369,237.0511,237.0796,15170.0
2019-10-09 13:20:00,248.83,248.83,248.58,248.7,2150.0,237.0987,237.0987,236.8605,236.9748,2150.0
2019-10-09 13:25:00,248.77,248.77,248.58,248.66,8062.0,237.0415,237.0415,236.8605,236.9367,8062.0
2019-10-09 13:30:00,248.66,248.74,248.57,248.57,30670.0,236.9367,237.0129,236.851,236.851,30670.0
2019-10-09 13:35:00,248.48,248.52,248.14,248.51,19000.0,236.7652,236.8033,236.4412,236.7938,19000.0
2019-10-09 13:40:00,248.46,248.57,248.42,248.51,6172.0,236.7461,236.851,236.708,236.7938,6172.0
2019-10-09 13:45:00,248.53,248.69,248.44,248.6,19627.0,236.8128,236.9653,236.7271,236.8795,19627.0
2019-10-09 13:50:00,248.61,248.76,248.61,248.64,3277.0,236.8891,237.032,236.8891,236.9177,3277.0
2019-10-09 13:55:00,248.58,248.83,248.56,248.72,3800.0,236.8605,237.0987,236.8414,236.9939,3800.0
2019-10-09 14:00:00,248.74,248.74,248.32,248.35,5531.0,237.0129,237.0129,236.6127,236.6413,5531.0
2019-10-09 14:05:00,248.51,248.88,248.45,248.88,3532.0,236.7938,237.1463,236.7366,237.1463,3532.0
2019-10-09 14:10:00,248.95,249.02,248.7,248.87,9150.0,237.213,237.2797,236.9748,237.1368,9150.0
2019-10-09 14:15:00,248.93,249.27,248.85,249.27,1973.0,237.194,237.518,237.1178,237.518,1973.0
2019-10-09 14:20:00,249.29,249.55,249.28,249.46,9744.0,237.537,237.7848,237.5275,237.699,9744.0
2019-10-09 14:25:00,249.38,249.48,248.93,249.05,8927.0,237.6228,237.7181,237.194,237.3083,8927.0
2019-10-09 14:30:00,248.97,249.23,248.97,249.07,21514.0,237.2321,237.4798,237.2321,237.3274,21514.0
2019-10-09 14:35:00,249.03,249.45,249.0,249.2,6142.0,237.2893,237.6895,237.2607,237.4513,6142.0
2019-10-09 14:40:00,249.31,249.41,249.16,249.2,3657.0,237.5561,237.6514,237.4131,237.4513,3657.0
2019-10-09 14:45:00,249.37,249.5,249.17,249.17,2461.0,237.6132,237.7371,237.4227,237.4227,2461.0
2019-10-09 14:50:00,249.12,249.26,248.83,249.18,20823.0,237.375,237.5084,237.0987,237.4322,20823.0
2019-10-09 14:55:00,249.2,249.21,249.07,249.21,2455.0,237.4513,237.4608,237.3274,237.4608,2455.0
2019-10-09 15:00:00,249.33,249.34,249.08,249.18,5375.0,237.5751,237.5847,237.3369,237.4322,5375.0
2019-10-09 15:05:00,249.27,249.39,249.27,249.34,4911.0,237.518,237.6323,237.518,237.5847,4911.0
2019-10-09 15:10:00,249.28,249.28,249.1,249.1,7828.0,237.5275,237.5275,237.356,237.356,7828.0
2019-10-09 15:15:00,249.12,249.21,249.12,249.17,3166.0,237.375,237.4608,237.375,237.4227,3166.0
2019-10-09 15:20:00,249.18,249.34,249.1,249.26,4266.0,237.4322,237.5847,237.356,237.5084,4266.0
2019-10-09 15:25:00,249.25,249.25,249.1,249.14,5990.0,237.4989,237.4989,237.356,237.3941,5990.0
2019-10-09 15:30:00,249.19,249.19,249.1,249.13,7291.0,237.4417,237.4417,237.356,237.3846,7291.0
2019-10-09 15:35:00,249.12,249.3,249.09,249.29,16571.0,237.375,237.5465,237.3464,237.537,16571.0
2019-10-09 15:40:00,249.31,249.38,248.82,248.88,26136.0,237.5561,237.6228,237.0892,237.1463,26136.0
2019-10-09 15:45:00,248.95,249.13,248.83,248.99,59823.0,237.213,237.3846,237.0987,237.2512,59823.0
2019-10-09 15:50:00,249.06,249.34,248.96,249.07,31466.0,237.3179,237.5847,237.2226,237.3274,31466.0
2019-10-09 15:55:00,249.15,249.23,248.65,248.79,62270.0,237.4036,237.4798,236.9272,237.0606,62270.0
2019-10-10 09:30:00,247.89,248.76,247.77,248.76,13683.0,236.203,237.032,236.0887,237.032,13683.0
2019-10-10 09:35:00,248.3,248.78,248.18,248.77,5896.0,236.5937,237.0511,236.4793,237.0415,5896.0
2019-10-10 09:40:00,248.84,249.48,248.45,249.26,9394.0,237.1082,237.7181,236.7366,237.5084,9394.0
2019-10-10 09:45:00,249.06,249.52,248.83,249.3,4800.0,237.3179,237.7562,237.0987,237.5465,4800.0
2019-10-10 09:50:00,249.42,250.0,249.31,249.67,9014.0,237.6609,238.2135,237.5561,237.8991,9014.0
2019-10-10 09:55:00,249.55,250.33,249.55,250.22,2525.0,237.7848,238.528,237.7848,238.4232,2525.0
2019-10-10 10:00:00,250.08,250.08,248.93,248.94,6746.0,238.2898,238.2898,237.194,237.2035,6746.0
2019-10-10 10:05:00,249.3,249.56,249.19,249.29,3807.0,237.5465,237.7943,237.4417,237.537,3807.0
2019-10-10 10:10:00,249.18,249.23,248.74,249.07,4560.0,237.4322,237.4798,237.0129,237.3274,4560.0
2019-10-10 10:15:00,249.14,250.11,248.99,249.95,10127.0,237.3941,238.3184,237.2512,238.1659,10127.0
2019-10-10 10:20:00,250.04,250.27,249.92,250.01,5879.0,238.2517,238.4708,238.1373,238.2231,5879.0
2019-10-10 10:25:00,250.05,250.05,249.57,249.61,2407.0,238.2612,238.2612,237.8038,237.8419,2407.0
2019-10-10 10:30:00,249.79,249.79,249.52,249.71,4600.0,238.0134,238.0134,237.7562,237.9372,4600.0
2019-10-10 10:35:00,249.68,249.77,249.48,249.64,1925.0,237.9086,237.9944,237.7181,237.8705,1925.0
2019-10-10 10:40:00,249.65,249.65,249.39,249.65,3111.0,237.88,237.88,237.6323,237.88,3111.0
2019-10-10 10:45:00,249.54,249.55,249.23,249.28,5005.0,237.7752,237.7848,237.4798,237.5275,5005.0
2019-10-10 10:50:00,249.34,250.2,249.27,250.2,6394.0,237.5847,238.4041,237.518,238.4041,6394.0
2019-10-10 10:55:00,250.29,250.92,250.29,250.92,2768.0,238.4899,239.0902,238.4899,239.0902,2768.0
2019-10-10 11:00:00,250.8,251.07,250.59,250.93,4270.0,238.9758,239.2331,238.7757,239.0997,4270.0
2019-10-10 11:05:00,250.92,251.37,250.79,251.31,7691.0,239.0902,239.519,238.9663,239.4618,7691.0
2019-10-10 11:10:00,251.46,251.78,251.29,251.58,3253.0,239.6047,239.9096,239.4427,239.7191,3253.0
2019-10-10 11:15:00,251.6,251.64,251.43,251.53,3659.0,239.7381,239.7762,239.5761,239.6714,3659.0
2019-10-10 11:20:00,251.4,251.65,251.28,251.65,1609.0,239.5475,239.7858,239.4332,239.7858,1609.0
2019-10-10 11:25:00,251.66,251.85,251.52,251.71,5124.0,239.7953,239.9763,239.6619,239.8429,5124.0
2019-10-10 11:30:00,251.61,251.73,251.19,251.19,11111.0,239.7476,239.862,239.3474,239.3474,11111.0
2019-10-10 11:35:00,251.12,251.24,250.92,250.93,2943.0,239.2807,239.3951,239.0902,239.0997,2943.0
2019-10-10 11:40:00,250.87,250.95,250.79,250.83,2000.0,239.0425,239.1188,238.9663,239.0044,2000.0
2019-10-10 11:45:00,250.8,251.13,250.67,251.13,2005.0,238.9758,239.2903,238.852,239.2903,2005.0
2019-10-10 11:50:00,251.05,251.21,250.96,251.21,4450.0,239.214,239.3665,239.1283,239.3665,4450.0
2019-10-10 11:55:00,251.21,251.31,251.09,251.26,1305.0,239.3665,239.4618,239.2522,239.4141,1305.0
2019-10-10 12:00:00,251.24,251.27,251.02,251.26,10540.0,239.3951,239.4237,239.1855,239.4141,10540.0
2019-10-10 12:05:00,251.25,251.33,251.0,251.0,1865.0,239.4046,239.4808,239.1664,239.1664,1865.0
2019-10-10 12:10:00,250.99,251.46,250.97,251.37,5530.0,239.1569,239.6047,239.1378,239.519,5530.0
2019-10-10 12:15:00,251.49,251.55,251.36,251.49,2200.0,239.6333,239.6905,239.5094,239.6333,2200.0
2019-10-10 12:20:00,251.48,251.6,251.37,251.48,3562.0,239.6238,239.7381,239.519,239.6238,3562.0
2019-10-10 12:25:00,251.48,251.48,251.31,251.31,5703.0,239.6238,239.6238,239.4618,239.4618,5703.0
2019-10-10 12:30:00,251.31,251.31,250.93,251.03,6704.0,239.4618,239.4618,239.0997,239.195,6704.0
2019-10-10 12:35:00,251.07,251.18,251.01,251.16,6050.0,239.2331,239.3379,239.1759,239.3189,6050.0
2019-10-10 12:40:00,251.23,251.35,251.17,251.35,1000.0,239.3856,239.4999,239.3284,239.4999,1000.0
2019-10-10 12:45:00,251.25,251.26,251.07,251.2,4600.0,239.4046,239.4141,239.2331,239.357,4600.0
2019-10-10 12:50:00,251.19,251.19,250.97,251.0,2300.0,239.3474,239.3474,239.1378,239.1664,2300.0
2019-10-10 12:55:00,251.1,251.4,250.99,251.4,3424.0,239.2617,239.5475,239.1569,239.5475,3424.0
2019-10-10 13:00:00,251.29,251.31,251.06,251.08,3041.0,239.4427,239.4618,239.2236,239.2426,3041.0
2019-10-10 13:05:00,251.0,251.16,250.96,251.16,8116.0,239.1664,239.3189,239.1283,239.3189,8116.0
2019-10-10 13:10:00,251.13,251.21,251.0,251.11,2656.0,239.2903,239.3665,239.1664,239.2712,2656.0
2019-10-10 13:15:00,251.07,251.08,250.96,251.06,2700.0,239.2331,239.2426,239.1283,239.2236,2700.0
2019-10-10 13:20:00,250.98,251.12,250.97,250.98,3022.0,239.1473,239.2807,239.1378,239.1473,3022.0
2019-10-10 13:25:00,251.0,251.1,250.94,251.0,3274.0,239.1664,239.2617,239.1092,239.1664,3274.0
2019-10-10 13:30:00,251.0,251.12,250.88,250.92,6982.0,239.1664,239.2807,239.0521,239.0902,6982.0
2019-10-10 13:35:00,250.93,251.12,250.88,250.97,2656.0,239.0997,239.2807,239.0521,239.1378,2656.0
2019-10-10 13:40:00,251.05,251.21,251.02,251.09,4100.0,239.214,239.3665,239.1855,239.2522,4100.0
2019-10-10 13:45:00,251.07,251.36,251.03,251.29,6419.0,239.2331,239.5094,239.195,239.4427,6419.0
2019-10-10 13:50:00,251.3,251.42,251.28,251.4,2262.0,239.4523,239.5666,239.4332,239.5475,2262.0
2019-10-10 13:55:00,251.3,251.8,251.28,251.7,6670.0,239.4523,239.9287,239.4332,239.8334,6670.0
2019-10-10 14:00:00,251.54,251.79,251.49,251.79,4700.0,239.6809,239.9192,239.6333,239.9192,4700.0
2019-10-10 14:05:00,251.87,251.89,250.9,250.99,39995.0,239.9954,240.0144,239.0711,239.1569,39995.0
2019-10-10 14:10:00,251.09,251.51,251.09,251.47,2178.0,239.2522,239.6524,239.2522,239.6142,2178.0
2019-10-10 14:15:00,251.56,251.91,251.47,251.85,7137.0,239.7,240.0335,239.6142,239.9763,7137.0
2019-10-10 14:20:00,251.89,251.98,251.81,251.88,12506.0,240.0144,240.1002,239.9382,240.0049,12506.0
2019-10-10 14:25:00,251.89,251.89,251.57,251.77,3972.0,240.0144,240.0144,239.7095,239.9001,3972.0
2019-10-10 14:30:00,251.66,252.08,251.66,251.91,8308.0,239.7953,240.1955,239.7953,240.0335,8308.0
2019-10-10 14:35:00,251.95,252.07,251.91,251.91,5225.0,240.0716,240.186,240.0335,240.0335,5225.0
2019-10-10 14:40:00,251.89,251.89,251.62,251.77,17150.0,240.0144,240.0144,239.7572,239.9001,17150.0
2019-10-10 14:45:00,251.79,251.87,251.7,251.85,5528.0,239.9192,239.9954,239.8334,239.9763,5528.0
2019-10-10 14:50:00,251.8,251.99,251.69,251.79,5896.0,239.9287,240.1097,239.8239,239.9192,5896.0
2019-10-10 14:55:00,251.7,251.84,251.59,251.72,5979.0,239.8334,239.9668,239.7286,239.8525,5979.0
2019-10-10 15:00:00,251.67,251.92,251.58,251.69,15432.0,239.8048,240.043,239.7191,239.8239,15432.0
2019-10-10 15:05:00,251.63,251.75,251.55,251.63,30908.0,239.7667,239.881,239.6905,239.7667,30908.0
2019-10-10 15:10:00,251.61,251.61,251.31,251.46,12340.0,239.7476,239.7476,239.4618,239.6047,12340.0
2019-10-10 15:15:00,251.52,251.63,251.42,251.63,16138.0,239.6619,239.7667,239.5666,239.7667,16138.0
2019-10-10 15:20:00,251.65,251.7,251.37,251.38,30215.0,239.7858,239.8334,239.519,239.5285,30215.0
2019-10-10 15:25:00,251.39,251.55,251.16,251.34,7388.0,239.538,239.6905,239.3189,239.4904,7388.0
2019-10-10 15:30:00,251.37,251.41,251.15,251.15,5038.0,239.519,239.5571,239.3093,239.3093,5038.0
2019-10-10 15:35:00,251.13,251.23,251.09,251.11,4323.0,239.2903,239.3856,239.2522,239.2712,4323.0
2019-10-10 15:40:00,251.1,251.12,250.67,250.67,6544.0,239.2617,239.2807,238.852,238.852,6544.0
2019-10-10 15:45:00,250.74,251.1,250.74,251.1,9032.0,238.9187,239.2617,238.9187,239.2617,9032.0
2019-10-10 15:50:00,251.11,251.53,251.1,251.18,29976.0,239.2712,239.6714,239.2617,239.3379,29976.0
2019-10-10 15:55:00,251.09,251.27,250.77,251.1,48245.0,239.2522,239.4237,238.9472,239.2617,48245.0
2019-10-11 09:30:00,255.06,255.06,253.3,253.81,18161.0,243.035,243.035,241.358,241.8439,18161.0
2019-10-11 09:35:00,253.8,254.55,253.73,253.92,23690.0,241.8344,242.549,241.7677,241.9487,23690.0
2019-10-11 09:40:00,253.72,254.96,253.69,254.95,6918.0,241.7582,242.9397,241.7296,242.9302,6918.0
2019-10-11 09:45:00,254.96,255.83,254.96,255.52,13130.0,242.9397,243.7687,242.9397,243.4733,13130.0
2019-10-11 09:50:00,255.63,256.03,255.13,255.13,8534.0,243.5781,243.9593,243.1017,243.1017,8534.0
2019-10-11 09:55:00,255.04,255.63,254.85,255.63,5250.0,243.0159,243.5781,242.8349,243.5781,5250.0
2019-10-11 10:00:00,255.93,255.93,255.04,255.33,5742.0,243.864,243.864,243.0159,243.2923,5742.0
2019-10-11 10:05:00,255.35,255.4,254.81,255.4,3000.0,243.3113,243.359,242.7968,243.359,3000.0
2019-10-11 10:10:00,255.43,255.84,255.32,255.82,6354.0,243.3875,243.7782,243.2827,243.7592,6354.0
2019-10-11 10:15:00,255.71,255.78,255.24,255.34,6107.0,243.6543,243.721,243.2065,243.3018,6107.0
2019-10-11 10:20:00,255.41,255.87,255.3,255.84,8784.0,243.3685,243.8068,243.2637,243.7782,8784.0
2019-10-11 10:25:00,255.7,255.99,255.54,255.54,6889.0,243.6448,243.9211,243.4924,243.4924,6889.0
2019-10-11 10:30:00,255.68,255.85,255.13,255.23,19668.0,243.6258,243.7877,243.1017,243.197,19668.0
2019-10-11 10:35:00,255.17,255.67,255.17,255.44,34334.0,243.1398,243.6162,243.1398,243.3971,34334.0
2019-10-11 10:40:00,255.45,255.67,254.95,255.01,17539.0,243.4066,243.6162,242.9302,242.9873,17539.0
2019-10-11 10:45:00,254.94,255.04,254.77,254.77,5101.0,242.9206,243.0159,242.7587,242.7587,5101.0
2019-10-11 10:50:00,254.81,254.95,254.68,254.84,3800.0,242.7968,242.9302,242.6729,242.8254,3800.0
2019-10-11 10:55:00,254.85,255.34,254.81,255.31,5440.0,242.8349,243.3018,242.7968,243.2732,5440.0
2019-10-11 11:00:00,255.28,255.39,255.13,255.39,6331.0,243.2446,243.3494,243.1017,243.3494,6331.0
2019-10-11 11:05:00,255.27,255.45,255.1,255.32,2948.0,243.2351,243.4066,243.0731,243.2827,2948.0
2019-10-11 11:10:00,255.31,255.38,255.18,255.34,2100.0,243.2732,243.3399,243.1493,243.3018,2100.0
2019-10-11 11:15:00,255.29,255.33,255.02,255.19,5717.0,243.2541,243.2923,242.9969,243.1589,5717.0
2019-10-11 11:20:00,255.3,255.54,255.26,255.46,11897.0,243.2637,243.4924,243.2256,243.4161,11897.0
2019-10-11 11:25:00,255.42,255.68,255.41,255.51,4136.0,243.378,243.6258,243.3685,243.4638,4136.0
2019-10-11 11:30:00,255.57,255.75,255.52,255.7,5929.0,243.5209,243.6925,243.4733,243.6448,5929.0
2019-10-11 11:35:00,255.63,256.02,255.62,255.63,4282.0,243.5781,243.9497,243.5686,243.5781,4282.0
2019-10-11 11:40:00,255.68,255.68,255.13,255.21,12630.0,243.6258,243.6258,243.1017,243.1779,12630.0
2019-10-11 11:45:00,255.01,255.12,254.54,254.83,10476.0,242.9873,243.0922,242.5395,242.8158,10476.0
2019-10-11 11:50:00,254.7,254.83,254.38,254.83,2800.0,242.692,242.8158,242.387,242.8158,2800.0
2019-10-11 11:55:00,254.71,254.84,254.5,254.61,3225.0,242.7015,242.8254,242.5014,242.6062,3225.0
2019-10-11 12:00:00,254.81,254.94,254.28,254.42,3000.0,242.7968,242.9206,242.2918,242.4252,3000.0
2019-10-11 12:05:00,254.43,254.62,254.26,254.29,4700.0,242.4347,242.6157,242.2727,242.3013,4700.0
2019-10-11 12:10:00,254.29,254.47,254.28,254.34,1958.0,242.3013,242.4728,242.2918,242.3489,1958.0
2019-10-11 12:15:00,254.34,254.34,254.1,254.19,4137.0,242.3489,242.3489,242.1202,242.206,4137.0
2019-10-11 12:20:00,254.09,254.31,253.99,254.25,4427.0,242.1107,242.3203,242.0154,242.2632,4427.0
2019-10-11 12:25:00,254.29,254.34,254.2,254.28,4525.0,242.3013,242.3489,242.2155,242.2918,4525.0
2019-10-11 12:30:00,254.3,254.4,253.1,253.85,11421.0,242.3108,242.4061,241.1674,241.882,11421.0
2019-10-11 12:35:00,253.96,254.03,253.7,253.81,4959.0,241.9868,242.0535,241.7391,241.8439,4959.0
2019-10-11 12:40:00,253.79,253.79,253.43,253.63,3365.0,241.8249,241.8249,241.4818,241.6724,3365.0
2019-10-11 12:45:00,253.6,253.96,253.6,253.85,3700.0,241.6438,241.9868,241.6438,241.882,3700.0
2019-10-11 12:50:00,253.89,254.39,253.83,254.15,3171.0,241.9201,242.3966,241.863,242.1679,3171.0
2019-10-11 12:55:00,254.22,254.31,254.11,254.23,2100.0,242.2346,242.3203,242.1298,242.2441,2100.0
2019-10-11 13:00:00,254.2,254.27,253.76,253.82,2002.0,242.2155,242.2822,241.7963,241.8534,2002.0
2019-10-11 13:05:00,253.89,254.02,253.72,253.85,4678.0,241.9201,242.044,241.7582,241.882,4678.0
2019-10-11 13:10:00,253.84,253.9,253.07,253.07,3100.0,241.8725,241.9297,241.1388,241.1388,3100.0
2019-10-11 13:15:00,253.1,253.16,252.87,252.96,4416.0,241.1674,241.2246,240.9482,241.034,4416.0
2019-10-11 13:20:00,253.03,253.37,253.02,253.37,4304.0,241.1007,241.4247,241.0912,241.4247,4304.0
2019-10-11 13:25:00,253.29,254.4,253.29,253.82,5042.0,241.3484,242.4061,241.3484,241.8534,5042.0
2019-10-11 13:30:00,253.87,254.18,253.54,254.03,2840.0,241.9011,242.1965,241.5866,242.0535,2840.0
2019-10-11 13:35:00,254.16,254.32,253.95,253.95,2363.0,242.1774,242.3299,241.9773,241.9773,2363.0
2019-10-11 13:40:00,254.14,254.38,253.97,254.38,4640.0,242.1584,242.387,241.9964,242.387,4640.0
2019-10-11 13:45:00,254.39,254.39,254.03,254.15,1722.0,242.3966,242.3966,242.0535,242.1679,1722.0
2019-10-11 13:50:00,254.16,254.34,254.07,254.08,2949.0,242.1774,242.3489,242.0917,242.1012,2949.0
2019-10-11 13:55:00,254.12,254.34,254.06,254.17,4058.0,242.1393,242.3489,242.0821,242.1869,4058.0
2019-10-11 14:00:00,254.05,254.05,253.78,253.82,3684.0,242.0726,242.0726,241.8153,241.8534,3684.0
2019-10-11 14:05:00,253.86,253.94,253.8,253.86,3544.0,241.8916,241.9678,241.8344,241.8916,3544.0
2019-10-11 14:10:00,253.91,254.01,253.61,253.62,5903.0,241.9392,242.0345,241.6533,241.6629,5903.0
2019-10-11 14:15:00,253.7,254.25,253.67,254.24,5960.0,241.7391,242.2632,241.7105,242.2536,5960.0
2019-10-11 14:20:00,254.24,254.4,254.24,254.4,3237.0,242.2536,242.4061,242.2536,242.4061,3237.0
2019-10-11 14:25:00,254.49,254.78,254.44,254.73,2818.0,242.4919,242.7682,242.4442,242.7205,2818.0
2019-10-11 14:30:00,254.74,254.88,254.71,254.83,3450.0,242.7301,242.8635,242.7015,242.8158,3450.0
2019-10-11 14:35:00,254.82,254.87,254.73,254.84,2200.0,242.8063,242.8539,242.7205,242.8254,2200.0
2019-10-11 14:40:00,254.81,254.85,254.66,254.66,3299.0,242.7968,242.8349,242.6538,242.6538,3299.0
2019-10-11 14:45:00,254.77,255.02,254.77,254.77,5012.0,242.7587,242.9969,242.7587,242.7587,5012.0
2019-10-11 14:50:00,254.71,254.89,254.63,254.63,2733.0,242.7015,242.873,242.6253,242.6253,2733.0
2019-10-11 14:55:00,254.7,254.83,254.69,254.83,5139.0,242.692,242.8158,242.6824,242.8158,5139.0
2019-10-11 15:00:00,254.83,254.87,254.65,254.72,5278.0,242.8158,242.8539,242.6443,242.711,5278.0
2019-10-11 15:05:00,254.5,255.0,254.5,255.0,16186.0,242.5014,242.9778,242.5014,242.9778,16186.0
2019-10-11 15:10:00,254.95,255.16,254.93,255.1,2111.0,242.9302,243.1303,242.9111,243.0731,2111.0
2019-10-11 15:15:00,255.12,255.13,254.95,254.99,4232.0,243.0922,243.1017,242.9302,242.9683,4232.0
2019-10-11 15:20:00,255.02,255.04,254.78,254.87,4913.0,242.9969,243.0159,242.7682,242.8539,4913.0
2019-10-11 15:25:00,254.86,255.01,254.86,254.99,3200.0,242.8444,242.9873,242.8444,242.9683,3200.0
2019-10-11 15:30:00,255.01,255.03,254.36,254.93,21636.0,242.9873,243.0064,242.368,242.9111,21636.0
2019-10-11 15:35:00,255.14,255.22,254.56,255.22,7895.0,243.1112,243.1874,242.5586,243.1874,7895.0
2019-10-11 15:40:00,255.2,255.2,254.18,254.18,14608.0,243.1684,243.1684,242.1965,242.1965,14608.0
2019-10-11 15:45:00,254.03,254.27,253.48,253.8,37602.0,242.0535,242.2822,241.5295,241.8344,37602.0
2019-10-11 15:50:00,253.68,253.85,252.98,253.06,24831.0,241.72,241.882,241.053,241.1293,24831.0
2019-10-11 15:55:00,253.17,253.18,252.65,252.87,82152.0,241.2341,241.2436,240.7386,240.9482,82152.0
2019-10-14 09:30:00,252.4,253.26,252.15,252.16,7084.0,240.5004,241.3198,240.2622,240.2717,7084.0
2019-10-14 09:35:00,252.45,252.92,252.42,252.83,2297.0,240.548,240.9959,240.5194,240.9101,2297.0
2019-10-14 09:40:00,253.03,253.55,252.79,253.24,4862.0,241.1007,241.5962,240.872,241.3008,4862.0
2019-10-14 09:45:00,253.06,253.39,252.81,253.18,5400.0,241.1293,241.4437,240.8911,241.2436,5400.0
2019-10-14 09:50:00,253.09,253.24,252.77,252.79,10600.0,241.1579,241.3008,240.8529,240.872,10600.0
2019-10-14 09:55:00,252.74,252.76,252.38,252.47,2100.0,240.8244,240.8434,240.4813,240.5671,2100.0
2019-10-14 10:00:00,252.61,252.83,252.46,252.76,4340.0,240.7005,240.9101,240.5576,240.8434,4340.0
2019-10-14 10:05:00,252.93,253.27,252.5,253.2,4169.0,241.0054,241.3294,240.5957,241.2627,4169.0
2019-10-14 10:10:00,253.15,253.18,252.9,252.93,6767.0,241.215,241.2436,240.9768,241.0054,6767.0
2019-10-14 10:15:00,252.84,252.87,252.4,252.4,3499.0,240.9196,240.9482,240.5004,240.5004,3499.0
2019-10-14 10:20:00,252.48,252.74,252.42,252.6,3305.0,240.5766,240.8244,240.5194,240.691,3305.0
2019-10-14 10:25:00,252.53,252.93,252.53,252.83,3846.0,240.6243,241.0054,240.6243,240.9101,3846.0
2019-10-14 10:30:00,253.02,253.42,252.99,253.26,2982.0,241.0912,241.4723,241.0626,241.3198,2982.0
2019-10-14 10:35:00,253.27,253.34,253.07,253.26,2082.0,241.3294,241.3961,241.1388,241.3198,2082.0
2019-10-14 10:40:00,253.38,253.5,253.17,253.5,1900.0,241.4342,241.5485,241.2341,241.5485,1900.0
2019-10-14 10:45:00,253.59,253.78,253.45,253.71,2238.0,241.6343,241.8153,241.5009,241.7486,2238.0
2019-10-14 10:50:00,253.72,253.73,253.4,253.53,4004.0,241.7582,241.7677,241.4532,241.5771,4004.0
2019-10-14 10:55:00,253.48,253.58,253.4,253.57,5273.0,241.5295,241.6248,241.4532,241.6152,5273.0
2019-10-14 11:00:00,253.57,253.57,252.93,252.98,5019.0,241.6152,241.6152,241.0054,241.053,5019.0
2019-10-14 11:05:00,253.0,253.14,252.85,253.04,4793.0,241.0721,241.2055,240.9292,241.1102,4793.0
2019-10-14 11:10:00,253.0,253.1,252.73,252.87,2463.0,241.0721,241.1674,240.8148,240.9482,2463.0
2019-10-14 11:15:00,252.76,252.85,252.64,252.73,1501.0,240.8434,240.9292,240.7291,240.8148,1501.0
2019-10-14 11:20:00,252.74,252.95,252.7,252.95,6463.0,240.8244,241.0245,240.7862,241.0245,6463.0
2019-10-14 11:25:00,252.88,252.88,252.34,252.42,3207.0,240.9578,240.9578,240.4432,240.5194,3207.0
2019-10-14 11:30:00,252.54,252.65,252.43,252.62,6999.0,240.6338,240.7386,240.529,240.71,6999.0
2019-10-14 11:35:00,252.72,252.78,252.58,252.78,7029.0,240.8053,240.8625,240.6719,240.8625,7029.0
2019-10-14 11:40:00,252.89,252.97,252.77,252.77,5991.0,240.9673,241.0435,240.8529,240.8529,5991.0
2019-10-14 11:45:00,252.82,252.82,252.57,252.59,5140.0,240.9006,240.9006,240.6624,240.6814,5140.0
2019-10-14 11:50:00,252.54,252.69,252.45,252.62,6291.0,240.6338,240.7767,240.548,240.71,6291.0
2019-10-14 11:55:00,252.69,252.82,252.62,252.76,2217.0,240.7767,240.9006,240.71,240.8434,2217.0
2019-10-14 12:00:00,252.82,252.94,252.6,252.64,3297.0,240.9006,241.0149,240.691,240.7291,3297.0
2019-10-14 12:05:00,252.61,252.75,252.47,252.59,6589.0,240.7005,240.8339,240.5671,240.6814,6589.0
2019-10-14 12:10:00,252.59,252.59,252.06,252.09,2200.0,240.6814,240.6814,240.1764,240.205,2200.0
2019-10-14 12:15:00,251.97,252.29,251.87,252.17,4800.0,240.0907,240.3956,239.9954,240.2812,4800.0
2019-10-14 12:20:00,252.13,252.19,251.77,252.12,2600.0,240.2431,240.3003,239.9001,240.2336,2600.0
2019-10-14 12:25:00,252.09,252.09,251.84,251.88,4200.0,240.205,240.205,239.9668,240.0049,4200.0
2019-10-14 12:30:00,251.93,252.28,251.92,252.28,5604.0,240.0526,240.386,240.043,240.386,5604.0
2019-10-14 12:35:00,252.3,252.61,252.28,252.46,5550.0,240.4051,240.7005,240.386,240.5576,5550.0
2019-10-14 12:40:00,252.43,252.43,251.96,251.96,2376.0,240.529,240.529,240.0811,240.0811,2376.0
2019-10-14 12:45:00,252.02,252.11,251.96,251.96,2745.0,240.1383,240.2241,240.0811,240.0811,2745.0
2019-10-14 12:50:00,251.97,252.04,251.9,251.97,2201.0,240.0907,240.1574,240.024,240.0907,2201.0
2019-10-14 12:55:00,252.02,252.15,251.86,252.11,3915.0,240.1383,240.2622,239.9859,240.2241,3915.0
2019-10-14 13:00:00,252.01,252.14,252.01,252.12,1801.0,240.1288,240.2527,240.1288,240.2336,1801.0
2019-10-14 13:05:00,252.1,252.33,252.1,252.23,3172.0,240.2145,240.4337,240.2145,240.3384,3172.0
2019-10-14 13:10:00,252.28,252.33,252.23,252.23,1600.0,240.386,240.4337,240.3384,240.3384,1600.0
2019-10-14 13:15:00,252.27,252.35,251.93,251.97,5698.0,240.3765,240.4527,240.0526,240.0907,5698.0
2019-10-14 13:20:00,251.99,252.08,251.66,251.86,2400.0,240.1097,240.1955,239.7953,239.9859,2400.0
2019-10-14 13:25:00,251.86,251.96,251.79,251.93,3075.0,239.9859,240.0811,239.9192,240.0526,3075.0
2019-10-14 13:30:00,251.94,252.08,251.88,252.04,8148.0,240.0621,240.1955,240.0049,240.1574,8148.0
2019-10-14 13:35:00,252.03,252.23,251.95,252.23,6337.0,240.1478,240.3384,240.0716,240.3384,6337.0
2019-10-14 13:40:00,252.2,252.23,251.9,251.9,11859.0,240.3098,240.3384,240.024,240.024,11859.0
2019-10-14 13:45:00,251.97,252.15,251.9,252.12,4104.0,240.0907,240.2622,240.024,240.2336,4104.0
2019-10-14 13:50:00,252.09,252.3,252.09,252.24,3516.0,240.205,240.4051,240.205,240.3479,3516.0
2019-10-14 13:55:00,252.24,252.24,252.08,252.2,5050.0,240.3479,240.3479,240.1955,240.3098,5050.0
2019-10-14 14:00:00,252.25,252.4,252.14,252.19,3662.0,240.3575,240.5004,240.2527,240.3003,3662.0
2019-10-14 14:05:00,252.11,252.31,252.11,252.31,1403.0,240.2241,240.4146,240.2241,240.4146,1403.0
2019-10-14 14:10:00,252.31,252.56,252.28,252.52,3085.0,240.4146,240.6528,240.386,240.6147,3085.0
2019-10-14 14:15:00,252.53,252.53,252.16,252.37,1900.0,240.6243,240.6243,240.2717,240.4718,1900.0
2019-10-14 14:20:00,252.26,252.39,252.17,252.26,1382.0,240.367,240.4909,240.2812,240.367,1382.0
2019-10-14 14:25:00,252.25,252.3,252.08,252.11,3460.0,240.3575,240.4051,240.1955,240.2241,3460.0
2019-10-14 14:30:00,252.09,252.11,251.85,251.85,3895.0,240.205,240.2241,239.9763,239.9763,3895.0
2019-10-14 14:35:00,251.76,251.97,251.66,251.75,3670.0,239.8906,240.0907,239.7953,239.881,3670.0
2019-10-14 14:40:00,251.74,251.94,251.69,251.82,1900.0,239.8715,240.0621,239.8239,239.9477,1900.0
2019-10-14 14:45:00,251.84,251.96,251.82,251.88,1502.0,239.9668,240.0811,239.9477,240.0049,1502.0
2019-10-14 14:50:00,251.93,252.07,251.81,251.89,2968.0,240.0526,240.186,239.9382,240.0144,2968.0
2019-10-14 14:55:00,251.91,252.07,251.91,251.98,3581.0,240.0335,240.186,240.0335,240.1002,3581.0
2019-10-14 15:00:00,251.98,252.0,251.91,251.96,2100.0,240.1002,240.1193,240.0335,240.0811,2100.0
2019-10-14 15:05:00,251.89,252.0,251.86,251.95,1500.0,240.0144,240.1193,239.9859,240.0716,1500.0
2019-10-14 15:10:00,251.94,251.97,251.79,251.9,2839.0,240.0621,240.0907,239.9192,240.024,2839.0
2019-10-14 15:15:00,251.93,252.05,251.84,252.01,2008.0,240.0526,240.1669,239.9668,240.1288,2008.0
2019-10-14 15:20:00,251.93,252.0,251.85,251.85,2514.0,240.0526,240.1193,239.9763,239.9763,2514.0
2019-10-14 15:25:00,251.83,251.95,251.61,251.68,8185.0,239.9573,240.0716,239.7476,239.8143,8185.0
2019-10-14 15:30:00,251.69,251.69,251.4,251.43,9091.0,239.8239,239.8239,239.5475,239.5761,9091.0
2019-10-14 15:35:00,251.42,251.52,251.2,251.45,5991.0,239.5666,239.6619,239.357,239.5952,5991.0
2019-10-14 15:40:00,251.4,251.41,251.12,251.27,4768.0,239.5475,239.5571,239.2807,239.4237,4768.0
2019-10-14 15:45:00,251.28,251.43,251.27,251.34,7588.0,239.4332,239.5761,239.4237,239.4904,7588.0
2019-10-14 15:50:00,251.27,251.55,251.27,251.44,18372.0,239.4237,239.6905,239.4237,239.5857,18372.0
2019-10-14 15:55:00,251.37,251.4,251.15,251.37,32692.0,239.519,239.5475,239.3093,239.519,32692.0
2019-10-15 09:30:00,253.75,254.09,252.72,252.9,14155.0,241.7867,242.1107,240.8053,240.9768,14155.0
2019-10-15 09:35:00,252.89,253.38,252.72,252.72,3602.0,240.9673,241.4342,240.8053,240.8053,3602.0
2019-10-15 09:40:00,252.52,253.15,252.51,253.14,3196.0,240.6147,241.215,240.6052,241.2055,3196.0
2019-10-15 09:45:00,253.19,253.19,252.87,252.95,2400.0,241.2531,241.2531,240.9482,241.0245,2400.0
2019-10-15 09:50:00,253.06,253.33,253.06,253.17,7230.0,241.1293,241.3865,241.1293,241.2341,7230.0
2019-10-15 09:55:00,253.12,253.29,252.91,253.26,5310.0,241.1864,241.3484,240.9863,241.3198,5310.0
2019-10-15 10:00:00,253.35,253.82,253.34,253.66,6102.0,241.4056,241.8534,241.3961,241.701,6102.0
2019-10-15 10:05:00,253.73,253.81,253.49,253.52,3433.0,241.7677,241.8439,241.539,241.5676,3433.0
2019-10-15 10:10:00,253.74,254.14,253.54,254.08,3425.0,241.7772,242.1584,241.5866,242.1012,3425.0
2019-10-15 10:15:00,254.07,254.59,254.07,254.39,5057.0,242.0917,242.5871,242.0917,242.3966,5057.0
2019-10-15 10:20:00,254.42,254.51,254.11,254.11,4587.0,242.4252,242.5109,242.1298,242.1298,4587.0
2019-10-15 10:25:00,254.26,254.35,254.09,254.2,5496.0,242.2727,242.3585,242.1107,242.2155,5496.0
2019-10-15 10:30:00,254.22,254.46,254.02,254.38,11396.0,242.2346,242.4633,242.044,242.387,11396.0
2019-10-15 10:35:00,254.46,255.12,254.43,255.04,4871.0,242.4633,243.0922,242.4347,243.0159,4871.0
2019-10-15 10:40:00,255.01,255.27,254.75,254.96,2709.0,242.9873,243.2351,242.7396,242.9397,2709.0
2019-10-15 10:45:00,254.96,255.06,254.9,255.0,2257.0,242.9397,243.035,242.8825,242.9778,2257.0
2019-10-15 10:50:00,254.97,255.48,254.91,255.47,3416.0,242.9492,243.4352,242.8921,243.4257,3416.0
2019-10-15 10:55:00,255.37,255.77,255.33,255.74,2729.0,243.3304,243.7115,243.2923,243.6829,2729.0
2019-10-15 11:00:00,255.79,255.91,255.69,255.78,3322.0,243.7306,243.8449,243.6353,243.721,3322.0
2019-10-15 11:05:00,255.77,256.03,255.54,256.03,3000.0,243.7115,243.9593,243.4924,243.9593,3000.0
2019-10-15 11:10:00,255.92,255.92,255.33,255.33,3384.0,243.8544,243.8544,243.2923,243.2923,3384.0
2019-10-15 11:15:00,255.41,255.51,255.3,255.51,4200.0,243.3685,243.4638,243.2637,243.4638,4200.0
2019-10-15 11:20:00,255.53,255.53,255.13,255.14,4939.0,243.4828,243.4828,243.1017,243.1112,4939.0
2019-10-15 11:25:00,255.21,255.71,255.21,255.67,6093.0,243.1779,243.6543,243.1779,243.6162,6093.0
2019-10-15 11:30:00,255.73,255.8,255.57,255.72,3900.0,243.6734,243.7401,243.5209,243.6639,3900.0
2019-10-15 11:35:00,255.65,255.81,255.51,255.52,3363.0,243.5972,243.7496,243.4638,243.4733,3363.0
2019-10-15 11:40:00,255.49,255.98,255.49,255.98,5156.0,243.4447,243.9116,243.4447,243.9116,5156.0
2019-10-15 11:45:00,255.92,255.96,255.77,255.88,9939.0,243.8544,243.8926,243.7115,243.8163,9939.0
2019-10-15 11:50:00,255.83,255.95,255.77,255.88,4980.0,243.7687,243.883,243.7115,243.8163,4980.0
2019-10-15 11:55:00,255.83,255.93,255.56,255.9,2478.0,243.7687,243.864,243.5114,243.8354,2478.0
2019-10-15 12:00:00,255.99,256.1,255.72,255.96,9093.0,243.9211,244.026,243.6639,243.8926,9093.0
2019-10-15 12:05:00,255.99,256.04,255.62,255.62,5931.0,243.9211,243.9688,243.5686,243.5686,5931.0
2019-10-15 12:10:00,255.62,255.7,255.26,255.27,6125.0,243.5686,243.6448,243.2256,243.2351,6125.0
2019-10-15 12:15:00,255.25,255.27,254.72,254.91,3713.0,243.216,243.2351,242.711,242.8921,3713.0
2019-10-15 12:20:00,254.82,254.82,254.55,254.65,9108.0,242.8063,242.8063,242.549,242.6443,9108.0
2019-10-15 12:25:00,254.72,254.73,254.54,254.54,8074.0,242.711,242.7205,242.5395,242.5395,8074.0
2019-10-15 12:30:00,254.59,255.01,254.59,255.01,930.0,242.5871,242.9873,242.5871,242.9873,930.0
2019-10-15 12:35:00,254.94,254.96,254.74,254.88,5172.0,242.9206,242.9397,242.7301,242.8635,5172.0
2019-10-15 12:40:00,254.93,255.0,254.8,254.85,6781.0,242.9111,242.9778,242.7872,242.8349,6781.0
2019-10-15 12:45:00,254.81,254.81,254.43,254.52,9044.0,242.7968,242.7968,242.4347,242.5204,9044.0
2019-10-15 12:50:00,254.48,254.54,254.2,254.54,2900.0,242.4823,242.5395,242.2155,242.5395,2900.0
2019-10-15 12:55:00,254.57,254.73,254.52,254.67,2880.0,242.5681,242.7205,242.5204,242.6634,2880.0
2019-10-15 13:00:00,254.72,254.86,254.72,254.74,3238.0,242.711,242.8444,242.711,242.7301,3238.0
2019-10-15 13:05:00,254.85,254.9,254.71,254.89,5289.0,242.8349,242.8825,242.7015,242.873,5289.0
2019-10-15 13:10:00,254.9,254.94,254.59,254.59,3457.0,242.8825,242.9206,242.5871,242.5871,3457.0
2019-10-15 13:15:00,254.7,254.71,254.51,254.51,4647.0,242.692,242.7015,242.5109,242.5109,4647.0
2019-10-15 13:20:00,254.55,254.56,254.39,254.39,3370.0,242.549,242.5586,242.3966,242.3966,3370.0
2019-10-15 13:25:00,254.41,254.42,254.24,254.24,2758.0,242.4156,242.4252,242.2536,242.2536,2758.0
2019-10-15 13:30:00,254.33,254.38,254.19,254.27,7297.0,242.3394,242.387,242.206,242.2822,7297.0
2019-10-15 13:35:00,254.28,254.28,254.2,254.28,2607.0,242.2918,242.2918,242.2155,242.2918,2607.0
2019-10-15 13:40:00,254.3,254.34,254.11,254.11,2000.0,242.3108,242.3489,242.1298,242.1298,2000.0
2019-10-15 13:45:00,254.11,254.37,254.1,254.36,4906.0,242.1298,242.3775,242.1202,242.368,4906.0
2019-10-15 13:50:00,254.35,254.52,254.31,254.42,2701.0,242.3585,242.5204,242.3203,242.4252,2701.0
2019-10-15 13:55:00,254.49,254.56,254.37,254.56,2000.0,242.4919,242.5586,242.3775,242.5586,2000.0
2019-10-15 14:00:00,254.53,254.7,254.53,254.61,5321.0,242.53,242.692,242.53,242.6062,5321.0
2019-10-15 14:05:00,254.56,254.59,254.36,254.41,12046.0,242.5586,242.5871,242.368,242.4156,12046.0
2019-10-15 14:10:00,254.45,254.56,254.27,254.28,7284.0,242.4537,242.5586,242.2822,242.2918,7284.0
2019-10-15 14:15:00,254.29,254.33,253.96,253.96,4152.0,242.3013,242.3394,241.9868,241.9868,4152.0
2019-10-15 14:20:00,254.0,254.04,253.91,253.98,8093.0,242.025,242.0631,241.9392,242.0059,8093.0
2019-10-15 14:25:00,253.97,253.97,253.77,253.79,5212.0,241.9964,241.9964,241.8058,241.8249,5212.0
2019-10-15 14:30:00,253.75,253.82,253.62,253.8,8514.0,241.7867,241.8534,241.6629,241.8344,8514.0
2019-10-15 14:35:00,253.85,253.92,253.76,253.81,4612.0,241.882,241.9487,241.7963,241.8439,4612.0
2019-10-15 14:40:00,253.79,254.06,253.74,253.99,5863.0,241.8249,242.0821,241.7772,242.0154,5863.0
2019-10-15 14:45:00,254.01,254.06,253.92,253.97,3600.0,242.0345,242.0821,241.9487,241.9964,3600.0
2019-10-15 14:50:00,253.92,253.95,253.8,253.85,6318.0,241.9487,241.9773,241.8344,241.882,6318.0
2019-10-15 14:55:00,253.86,253.9,253.6,253.75,6000.0,241.8916,241.9297,241.6438,241.7867,6000.0
2019-10-15 15:00:00,253.77,253.77,253.52,253.63,6801.0,241.8058,241.8058,241.5676,241.6724,6801.0
2019-10-15 15:05:00,253.61,253.61,253.06,253.1,8971.0,241.6533,241.6533,241.1293,241.1674,8971.0
2019-10-15 15:10:00,253.06,253.1,252.95,253.08,11523.0,241.1293,241.1674,241.0245,241.1483,11523.0
2019-10-15 15:15:00,253.04,253.39,252.9,253.31,8663.0,241.1102,241.4437,240.9768,241.3675,8663.0
2019-10-15 15:20:00,253.33,253.58,253.33,253.55,5156.0,241.3865,241.6248,241.3865,241.5962,5156.0
2019-10-15 15:25:00,253.59,253.77,253.56,253.74,20603.0,241.6343,241.8058,241.6057,241.7772,20603.0
2019-10-15 15:30:00,253.74,253.76,253.35,253.54,8330.0,241.7772,241.7963,241.4056,241.5866,8330.0
2019-10-15 15:35:00,253.55,253.62,253.5,253.53,6873.0,241.5962,241.6629,241.5485,241.5771,6873.0
2019-10-15 15:40:00,253.54,253.6,253.29,253.41,13047.0,241.5866,241.6438,241.3484,241.4628,13047.0
2019-10-15 15:45:00,253.41,253.43,253.14,253.17,9511.0,241.4628,241.4818,241.2055,241.2341,9511.0
2019-10-15 15:50:00,253.17,253.5,253.17,253.33,22128.0,241.2341,241.5485,241.2341,241.3865,22128.0
2019-10-15 15:55:00,253.43,253.54,253.34,253.38,51102.0,241.4818,241.5866,241.3961,241.4342,51102.0
2019-10-16 09:30:00,252.9,252.9,250.68,250.78,16206.0,240.9768,240.9768,238.8615,238.9568,16206.0
2019-10-16 09:35:00,250.27,251.59,249.61,250.47,13848.0,238.4708,239.7286,237.8419,238.6614,13848.0
2019-10-16 09:40:00,249.86,250.59,249.18,250.59,6223.0,238.0801,238.7757,237.4322,238.7757,6223.0
2019-10-16 09:45:00,250.41,250.45,249.22,249.62,10801.0,238.6042,238.6423,237.4703,237.8515,10801.0
2019-10-16 09:50:00,249.49,250.04,249.38,249.8,6019.0,237.7276,238.2517,237.6228,238.023,6019.0
2019-10-16 09:55:00,249.67,249.67,249.28,249.36,3724.0,237.8991,237.8991,237.5275,237.6037,3724.0
2019-10-16 10:00:00,249.36,249.37,248.41,248.49,8788.0,237.6037,237.6132,236.6985,236.7747,8788.0
2019-10-16 10:05:00,248.49,249.03,248.38,248.6,8005.0,236.7747,237.2893,236.6699,236.8795,8005.0
2019-10-16 10:10:00,248.66,248.97,248.41,248.83,3755.0,236.9367,237.2321,236.6985,237.0987,3755.0
2019-10-16 10:15:00,248.93,249.47,248.87,249.13,3552.0,237.194,237.7085,237.1368,237.3846,3552.0
2019-10-16 10:20:00,249.09,249.82,249.09,249.71,6093.0,237.3464,238.042,237.3464,237.9372,6093.0
2019-10-16 10:25:00,249.72,250.05,249.66,249.69,5383.0,237.9467,238.2612,237.8896,237.9182,5383.0
2019-10-16 10:30:00,249.75,249.87,249.51,249.71,2801.0,237.9753,238.0897,237.7466,237.9372,2801.0
2019-10-16 10:35:00,249.68,250.25,249.67,250.14,1735.0,237.9086,238.4518,237.8991,238.3469,1735.0
2019-10-16 10:40:00,250.01,250.45,250.01,250.45,983.0,238.2231,238.6423,238.2231,238.6423,983.0
2019-10-16 10:45:00,250.47,250.98,250.43,250.9,2899.0,238.6614,239.1473,238.6233,239.0711,2899.0
2019-10-16 10:50:00,251.05,251.47,251.05,251.39,1554.0,239.214,239.6142,239.214,239.538,1554.0
2019-10-16 10:55:00,251.39,251.6,251.31,251.55,2724.0,239.538,239.7381,239.4618,239.6905,2724.0
2019-10-16 11:00:00,251.48,251.98,251.48,251.97,5637.0,239.6238,240.1002,239.6238,240.0907,5637.0
2019-10-16 11:05:00,251.85,252.13,251.85,251.86,2600.0,239.9763,240.2431,239.9763,239.9859,2600.0
2019-10-16 11:10:00,251.93,251.95,251.77,251.87,1200.0,240.0526,240.0716,239.9001,239.9954,1200.0
2019-10-16 11:15:00,251.84,251.84,251.33,251.36,2701.0,239.9668,239.9668,239.4808,239.5094,2701.0
2019-10-16 11:20:00,251.39,251.56,251.09,251.23,5301.0,239.538,239.7,239.2522,239.3856,5301.0
2019-10-16 11:25:00,251.21,251.62,251.21,251.44,1704.0,239.3665,239.7572,239.3665,239.5857,1704.0
2019-10-16 11:30:00,251.47,251.47,251.0,251.1,1800.0,239.6142,239.6142,239.1664,239.2617,1800.0
2019-10-16 11:35:00,250.97,251.33,250.97,251.33,3309.0,239.1378,239.4808,239.1378,239.4808,3309.0
2019-10-16 11:40:00,251.25,251.5,251.25,251.5,1000.0,239.4046,239.6428,239.4046,239.6428,1000.0
2019-10-16 11:45:00,251.56,251.96,251.56,251.96,2003.0,239.7,240.0811,239.7,240.0811,2003.0
2019-10-16 11:50:00,251.88,251.92,251.65,251.65,2500.0,240.0049,240.043,239.7858,239.7858,2500.0
2019-10-16 11:55:00,251.51,251.51,251.2,251.2,1300.0,239.6524,239.6524,239.357,239.357,1300.0
2019-10-16 12:00:00,251.4,251.64,251.4,251.64,3101.0,239.5475,239.7762,239.5475,239.7762,3101.0
2019-10-16 12:05:00,251.65,251.72,251.6,251.6,801.0,239.7858,239.8525,239.7381,239.7381,801.0
2019-10-16 12:10:00,251.55,251.58,251.31,251.42,4088.0,239.6905,239.7191,239.4618,239.5666,4088.0
2019-10-16 12:15:00,251.35,251.61,251.33,251.46,3512.0,239.4999,239.7476,239.4808,239.6047,3512.0
2019-10-16 12:20:00,251.54,251.66,251.52,251.62,2659.0,239.6809,239.7953,239.6619,239.7572,2659.0
2019-10-16 12:25:00,251.28,251.38,251.28,251.36,1455.0,239.4332,239.5285,239.4332,239.5094,1455.0
2019-10-16 12:30:00,251.32,251.32,250.87,251.11,1316.0,239.4713,239.4713,239.0425,239.2712,1316.0
2019-10-16 12:35:00,251.1,251.23,251.1,251.12,1034.0,239.2617,239.3856,239.2617,239.2807,1034.0
2019-10-16 12:40:00,251.04,251.09,250.93,251.08,3625.0,239.2045,239.2522,239.0997,239.2426,3625.0
2019-10-16 12:45:00,251.21,251.35,251.13,251.21,3361.0,239.3665,239.4999,239.2903,239.3665,3361.0
2019-10-16 12:50:00,251.06,251.33,251.05,251.33,800.0,239.2236,239.4808,239.214,239.4808,800.0
2019-10-16 12:55:00,251.32,251.54,251.25,251.44,4822.0,239.4713,239.6809,239.4046,239.5857,4822.0
2019-10-16 13:00:00,251.46,251.52,251.42,251.52,1058.0,239.6047,239.6619,239.5666,239.6619,1058.0
2019-10-16 13:05:00,251.52,251.52,251.27,251.39,1000.0,239.6619,239.6619,239.4237,239.538,1000.0
2019-10-16 13:10:00,251.43,251.43,251.32,251.38,1600.0,239.5761,239.5761,239.4713,239.5285,1600.0
2019-10-16 13:15:00,251.28,251.55,251.28,251.46,3326.0,239.4332,239.6905,239.4332,239.6047,3326.0
2019-10-16 13:20:00,251.55,251.58,251.4,251.4,700.0,239.6905,239.7191,239.5475,239.5475,700.0
2019-10-16 13:25:00,251.3,251.52,251.29,251.43,3426.0,239.4523,239.6619,239.4427,239.5761,3426.0
2019-10-16 13:30:00,251.5,251.64,251.47,251.54,2738.0,239.6428,239.7762,239.6142,239.6809,2738.0
2019-10-16 13:35:00,251.7,251.7,251.59,251.59,500.0,239.8334,239.8334,239.7286,239.7286,500.0
2019-10-16 13:40:00,251.72,251.78,251.57,251.78,8028.0,239.8525,239.9096,239.7095,239.9096,8028.0
2019-10-16 13:45:00,251.73,251.73,251.57,251.7,1953.0,239.862,239.862,239.7095,239.8334,1953.0
2019-10-16 13:50:00,251.65,251.77,251.59,251.77,1601.0,239.7858,239.9001,239.7286,239.9001,1601.0
2019-10-16 13:55:00,251.7,251.72,251.57,251.58,3813.0,239.8334,239.8525,239.7095,239.7191,3813.0
2019-10-16 14:00:00,251.59,251.85,251.59,251.84,6400.0,239.7286,239.9763,239.7286,239.9668,6400.0
2019-10-16 14:05:00,251.88,252.01,251.82,251.94,1768.0,240.0049,240.1288,239.9477,240.0621,1768.0
2019-10-16 14:10:00,252.01,252.08,251.94,252.05,900.0,240.1288,240.1955,240.0621,240.1669,900.0
2019-10-16 14:15:00,252.11,252.23,251.99,252.21,3636.0,240.2241,240.3384,240.1097,240.3194,3636.0
2019-10-16 14:20:00,252.11,252.28,252.11,252.27,700.0,240.2241,240.386,240.2241,240.3765,700.0
2019-10-16 14:25:00,252.36,252.5,252.35,252.43,3000.0,240.4623,240.5957,240.4527,240.529,3000.0
2019-10-16 14:30:00,252.48,252.54,252.41,252.54,1600.0,240.5766,240.6338,240.5099,240.6338,1600.0
2019-10-16 14:35:00,252.49,252.6,252.47,252.58,4997.0,240.5861,240.691,240.5671,240.6719,4997.0
2019-10-16 14:40:00,252.55,252.74,252.54,252.74,2664.0,240.6433,240.8244,240.6338,240.8244,2664.0
2019-10-16 14:45:00,252.68,252.85,252.67,252.75,5016.0,240.7672,240.9292,240.7577,240.8339,5016.0
2019-10-16 14:50:00,252.71,252.81,252.67,252.79,6213.0,240.7958,240.8911,240.7577,240.872,6213.0
2019-10-16 14:55:00,252.81,252.87,252.71,252.77,5204.0,240.8911,240.9482,240.7958,240.8529,5204.0
2019-10-16 15:00:00,252.77,252.81,252.48,252.48,3296.0,240.8529,240.8911,240.5766,240.5766,3296.0
2019-10-16 15:05:00,252.41,252.51,252.36,252.39,2114.0,240.5099,240.6052,240.4623,240.4909,2114.0
2019-10-16 15:10:00,252.38,252.41,252.26,252.38,3945.0,240.4813,240.5099,240.367,240.4813,3945.0
2019-10-16 15:15:00,252.4,252.4,252.16,252.35,3677.0,240.5004,240.5004,240.2717,240.4527,3677.0
2019-10-16 15:20:00,252.3,252.38,252.25,252.25,4122.0,240.4051,240.4813,240.3575,240.3575,4122.0
2019-10-16 15:25:00,252.24,252.36,252.24,252.3,3064.0,240.3479,240.4623,240.3479,240.4051,3064.0
2019-10-16 15:30:00,252.31,252.36,252.24,252.26,7653.0,240.4146,240.4623,240.3479,240.367,7653.0
2019-10-16 15:35:00,252.25,252.3,252.19,252.28,5717.0,240.3575,240.4051,240.3003,240.386,5717.0
2019-10-16 15:40:00,252.28,252.32,252.1,252.1,5851.0,240.386,240.4242,240.2145,240.2145,5851.0
2019-10-16 15:45:00,252.09,252.3,252.07,252.18,8682.0,240.205,240.4051,240.186,240.2908,8682.0
2019-10-16 15:50:00,252.17,252.27,252.14,252.19,13350.0,240.2812,240.3765,240.2527,240.3003,13350.0
2019-10-16 15:55:00,252.25,252.37,251.8,252.32,67487.0,240.3575,240.4718,239.9287,240.4242,67487.0
2019-10-17 09:30:00,253.12,254.15,253.12,253.56,10581.0,241.1864,242.1679,241.1864,241.6057,10581.0
2019-10-17 09:35:00,253.47,253.56,252.79,253.21,4280.0,241.5199,241.6057,240.872,241.2722,4280.0
2019-10-17 09:40:00,253.16,253.59,253.16,253.19,3000.0,241.2246,241.6343,241.2246,241.2531,3000.0
2019-10-17 09:45:00,253.34,253.45,253.1,253.43,11208.0,241.3961,241.5009,241.1674,241.4818,11208.0
2019-10-17 09:50:00,253.43,253.58,253.23,253.51,4900.0,241.4818,241.6248,241.2913,241.5581,4900.0
2019-10-17 09:55:00,253.54,253.6,253.2,253.25,12736.0,241.5866,241.6438,241.2627,241.3103,12736.0
2019-10-17 10:00:00,253.17,253.41,253.09,253.19,10103.0,241.2341,241.4628,241.1579,241.2531,10103.0
2019-10-17 10:05:00,253.22,253.47,253.18,253.37,8621.0,241.2817,241.5199,241.2436,241.4247,8621.0
2019-10-17 10:10:00,253.4,253.44,252.88,253.08,10031.0,241.4532,241.4914,240.9578,241.1483,10031.0
2019-10-17 10:15:00,253.09,253.36,252.99,253.12,6803.0,241.1579,241.4151,241.0626,241.1864,6803.0
2019-10-17 10:20:00,253.11,253.23,253.06,253.16,4602.0,241.1769,241.2913,241.1293,241.2246,4602.0
2019-10-17 10:25:00,253.04,253.24,252.82,253.24,6400.0,241.1102,241.3008,240.9006,241.3008,6400.0
2019-10-17 10:30:00,253.21,253.31,252.9,253.2,4706.0,241.2722,241.3675,240.9768,241.2627,4706.0
2019-10-17 10:35:00,253.14,253.21,252.87,253.21,3152.0,241.2055,241.2722,240.9482,241.2722,3152.0
2019-10-17 10:40:00,253.24,253.27,253.0,253.07,6400.0,241.3008,241.3294,241.0721,241.1388,6400.0
2019-10-17 10:45:00,253.08,253.08,252.68,252.75,6183.0,241.1483,241.1483,240.7672,240.8339,6183.0
2019-10-17 10:50:00,252.68,252.86,252.65,252.76,6721.0,240.7672,240.9387,240.7386,240.8434,6721.0
2019-10-17 10:55:00,252.7,253.35,252.7,253.23,7760.0,240.7862,241.4056,240.7862,241.2913,7760.0
2019-10-17 11:00:00,253.15,253.17,252.86,253.05,2600.0,241.215,241.2341,240.9387,241.1197,2600.0
2019-10-17 11:05:00,253.1,253.46,253.07,253.45,7203.0,241.1674,241.5104,241.1388,241.5009,7203.0
2019-10-17 11:10:00,253.45,253.78,253.39,253.53,5582.0,241.5009,241.8153,241.4437,241.5771,5582.0
2019-10-17 11:15:00,253.59,253.8,253.57,253.69,1800.0,241.6343,241.8344,241.6152,241.7296,1800.0
2019-10-17 11:20:00,253.75,253.76,253.37,253.55,11036.0,241.7867,241.7963,241.4247,241.5962,11036.0
2019-10-17 11:25:00,253.56,253.56,253.29,253.35,6523.0,241.6057,241.6057,241.3484,241.4056,6523.0
2019-10-17 11:30:00,253.41,253.41,253.13,253.25,4375.0,241.4628,241.4628,241.196,241.3103,4375.0
2019-10-17 11:35:00,253.19,253.54,253.07,253.54,6560.0,241.2531,241.5866,241.1388,241.5866,6560.0
2019-10-17 11:40:00,253.51,253.68,253.39,253.52,10441.0,241.5581,241.72,241.4437,241.5676,10441.0
2019-10-17 11:45:00,253.52,253.53,253.47,253.53,3346.0,241.5676,241.5771,241.5199,241.5771,3346.0
2019-10-17 11:50:00,253.46,253.54,253.33,253.45,1500.0,241.5104,241.5866,241.3865,241.5009,1500.0
2019-10-17 11:55:00,253.49,253.5,253.06,253.14,4250.0,241.539,241.5485,241.1293,241.2055,4250.0
2019-10-17 12:00:00,253.14,253.23,252.84,252.98,6900.0,241.2055,241.2913,240.9196,241.053,6900.0
2019-10-17 12:05:00,253.01,253.25,253.0,253.24,7613.0,241.0816,241.3103,241.0721,241.3008,7613.0
2019-10-17 12:10:00,253.26,253.51,253.26,253.51,3933.0,241.3198,241.5581,241.3198,241.5581,3933.0
2019-10-17 12:15:00,253.53,253.62,253.13,253.22,17851.0,241.5771,241.6629,241.196,241.2817,17851.0
2019-10-17 12:20:00,253.28,253.38,253.19,253.35,2850.0,241.3389,241.4342,241.2531,241.4056,2850.0
2019-10-17 12:25:00,253.37,253.6,253.37,253.6,2600.0,241.4247,241.6438,241.4247,241.6438,2600.0
2019-10-17 12:30:00,253.59,253.89,253.59,253.88,3600.0,241.6343,241.9201,241.6343,241.9106,3600.0
2019-10-17 12:35:00,253.86,253.86,253.71,253.72,4026.0,241.8916,241.8916,241.7486,241.7582,4026.0
2019-10-17 12:40:00,253.72,253.75,253.68,253.74,2800.0,241.7582,241.7867,241.72,241.7772,2800.0
2019-10-17 12:45:00,253.74,253.83,253.49,253.53,8005.0,241.7772,241.863,241.539,241.5771,8005.0
2019-10-17 12:50:00,253.5,253.57,253.4,253.46,8053.0,241.5485,241.6152,241.4532,241.5104,8053.0
2019-10-17 12:55:00,253.45,253.54,253.3,253.47,8020.0,241.5009,241.5866,241.358,241.5199,8020.0
2019-10-17 13:00:00,253.47,253.5,253.4,253.41,3514.0,241.5199,241.5485,241.4532,241.4628,3514.0
2019-10-17 13:05:00,253.38,253.39,253.21,253.27,5794.0,241.4342,241.4437,241.2722,241.3294,5794.0
2019-10-17 13:10:00,253.27,253.34,252.99,253.15,9636.0,241.3294,241.3961,241.0626,241.215,9636.0
2019-10-17 13:15:00,253.16,253.46,253.12,253.38,3736.0,241.2246,241.5104,241.1864,241.4342,3736.0
2019-10-17 13:20:00,253.4,253.67,253.34,253.57,2078.0,241.4532,241.7105,241.3961,241.6152,2078.0
2019-10-17 13:25:00,253.6,253.79,253.56,253.71,4462.0,241.6438,241.8249,241.6057,241.7486,4462.0
2019-10-17 13:30:00,253.77,253.94,253.74,253.83,13538.0,241.8058,241.9678,241.7772,241.863,13538.0
2019-10-17 13:35:00,253.88,253.92,253.71,253.71,2070.0,241.9106,241.9487,241.7486,241.7486,2070.0
2019-10-17 13:40:00,253.73,253.73,253.27,253.32,9185.0,241.7677,241.7677,241.3294,241.377,9185.0
2019-10-17 13:45:00,253.28,253.68,253.16,253.63,5146.0,241.3389,241.72,241.2246,241.6724,5146.0
2019-10-17 13:50:00,253.64,253.64,253.53,253.58,4150.0,241.6819,241.6819,241.5771,241.6248,4150.0
2019-10-17 13:55:00,253.52,253.59,253.23,253.28,5630.0,241.5676,241.6343,241.2913,241.3389,5630.0
2019-10-17 14:00:00,253.32,253.5,253.19,253.21,10411.0,241.377,241.5485,241.2531,241.2722,10411.0
2019-10-17 14:05:00,253.26,253.44,253.26,253.4,3954.0,241.3198,241.4914,241.3198,241.4532,3954.0
2019-10-17 14:10:00,253.32,253.39,253.11,253.21,6657.0,241.377,241.4437,241.1769,241.2722,6657.0
2019-10-17 14:15:00,253.12,253.31,253.12,253.27,2542.0,241.1864,241.3675,241.1864,241.3294,2542.0
2019-10-17 14:20:00,253.23,253.3,253.19,253.28,2400.0,241.2913,241.358,241.2531,241.3389,2400.0
2019-10-17 14:25:00,253.28,253.32,253.24,253.26,2400.0,241.3389,241.377,241.3008,241.3198,2400.0
2019-10-17 14:30:00,253.22,253.22,253.0,253.05,3400.0,241.2817,241.2817,241.0721,241.1197,3400.0
2019-10-17 14:35:00,253.05,253.11,252.92,252.99,3107.0,241.1197,241.1769,240.9959,241.0626,3107.0
2019-10-17 14:40:00,252.98,253.0,252.91,252.97,6364.0,241.053,241.0721,240.9863,241.0435,6364.0
2019-10-17 14:45:00,252.98,253.04,252.89,252.99,3901.0,241.053,241.1102,240.9673,241.0626,3901.0
2019-10-17 14:50:00,253.03,253.06,252.81,252.96,6531.0,241.1007,241.1293,240.8911,241.034,6531.0
2019-10-17 14:55:00,253.0,253.0,252.8,252.82,2000.0,241.0721,241.0721,240.8815,240.9006,2000.0
2019-10-17 15:00:00,252.88,252.89,252.66,252.67,4435.0,240.9578,240.9673,240.7481,240.7577,4435.0
2019-10-17 15:05:00,252.68,252.7,252.55,252.55,4100.0,240.7672,240.7862,240.6433,240.6433,4100.0
2019-10-17 15:10:00,252.55,252.59,252.41,252.49,8021.0,240.6433,240.6814,240.5099,240.5861,8021.0
2019-10-17 15:15:00,252.54,252.58,252.36,252.51,3904.0,240.6338,240.6719,240.4623,240.6052,3904.0
2019-10-17 15:20:00,252.51,252.6,252.49,252.55,2900.0,240.6052,240.691,240.5861,240.6433,2900.0
2019-10-17 15:25:00,252.58,252.82,252.54,252.71,15510.0,240.6719,240.9006,240.6338,240.7958,15510.0
2019-10-17 15:30:00,252.74,252.82,252.63,252.75,4907.0,240.8244,240.9006,240.7195,240.8339,4907.0
2019-10-17 15:35:00,252.67,252.72,252.61,252.62,4112.0,240.7577,240.8053,240.7005,240.71,4112.0
2019-10-17 15:40:00,252.65,252.7,252.58,252.7,3198.0,240.7386,240.7862,240.6719,240.7862,3198.0
2019-10-17 15:45:00,252.71,253.19,252.71,252.91,9184.0,240.7958,241.2531,240.7958,240.9863,9184.0
2019-10-17 15:50:00,252.89,253.02,252.77,253.02,9692.0,240.9673,241.0912,240.8529,241.0912,9692.0
2019-10-17 15:55:00,252.96,253.0,252.44,252.86,55795.0,241.034,241.0721,240.5385,240.9387,55795.0
2019-10-18 09:30:00,251.91,252.24,251.11,252.24,99261.0,240.0335,240.3479,239.2712,240.3479,99261.0
2019-10-18 09:35:00,252.48,252.87,252.01,252.77,8867.0,240.5766,240.9482,240.1288,240.8529,8867.0
2019-10-18 09:40:00,252.71,253.04,252.33,252.44,6764.0,240.7958,241.1102,240.4337,240.5385,6764.0
2019-10-18 09:45:00,252.44,252.7,251.89,251.94,7625.0,240.5385,240.7862,240.0144,240.0621,7625.0
2019-10-18 09:50:00,251.93,251.93,251.46,251.55,2310.0,240.0526,240.0526,239.6047,239.6905,2310.0
2019-10-18 09:55:00,251.42,252.36,251.39,252.31,25353.0,239.5666,240.4623,239.538,240.4146,25353.0
2019-10-18 10:00:00,252.28,252.28,251.28,251.28,7031.0,240.386,240.386,239.4332,239.4332,7031.0
2019-10-18 10:05:00,251.14,251.18,250.76,250.98,4150.0,239.2998,239.3379,238.9377,239.1473,4150.0
2019-10-18 10:10:00,250.99,251.06,250.72,250.92,8076.0,239.1569,239.2236,238.8996,239.0902,8076.0
2019-10-18 10:15:00,250.91,250.99,250.72,250.92,4000.0,239.0806,239.1569,238.8996,239.0902,4000.0
2019-10-18 10:20:00,250.92,250.93,250.71,250.81,2860.0,239.0902,239.0997,238.8901,238.9854,2860.0
2019-10-18 10:25:00,250.78,250.79,250.41,250.58,2891.0,238.9568,238.9663,238.6042,238.7662,2891.0
2019-10-18 10:30:00,250.5,250.5,250.05,250.05,2150.0,238.69,238.69,238.2612,238.2612,2150.0
2019-10-18 10:35:00,250.06,250.06,249.64,249.66,3238.0,238.2707,238.2707,237.8705,237.8896,3238.0
2019-10-18 10:40:00,249.58,249.61,249.08,249.41,2200.0,237.8133,237.8419,237.3369,237.6514,2200.0
2019-10-18 10:45:00,249.36,249.55,249.33,249.49,3103.0,237.6037,237.7848,237.5751,237.7276,3103.0
2019-10-18 10:50:00,249.6,250.27,249.6,250.01,7723.0,237.8324,238.4708,237.8324,238.2231,7723.0
2019-10-18 10:55:00,250.07,250.28,250.07,250.15,4576.0,238.2802,238.4803,238.2802,238.3565,4576.0
2019-10-18 11:00:00,250.13,250.38,250.03,250.24,4195.0,238.3374,238.5756,238.2421,238.4422,4195.0
2019-10-18 11:05:00,250.13,250.33,250.08,250.29,4100.0,238.3374,238.528,238.2898,238.4899,4100.0
2019-10-18 11:10:00,250.23,250.65,250.21,250.65,4460.0,238.4327,238.8329,238.4136,238.8329,4460.0
2019-10-18 11:15:00,250.68,250.88,250.61,250.79,3811.0,238.8615,239.0521,238.7948,238.9663,3811.0
2019-10-18 11:20:00,250.77,251.06,250.77,250.94,3000.0,238.9472,239.2236,238.9472,239.1092,3000.0
2019-10-18 11:25:00,250.92,250.99,250.84,250.93,2100.0,239.0902,239.1569,239.0139,239.0997,2100.0
2019-10-18 11:30:00,250.99,251.17,250.91,250.91,2300.0,239.1569,239.3284,239.0806,239.0806,2300.0
2019-10-18 11:35:00,250.91,251.01,250.75,251.01,1200.0,239.0806,239.1759,238.9282,239.1759,1200.0
2019-10-18 11:40:00,250.94,250.94,250.79,250.86,1347.0,239.1092,239.1092,238.9663,239.033,1347.0
2019-10-18 11:45:00,250.86,250.96,250.69,250.73,3963.0,239.033,239.1283,238.871,238.9091,3963.0
2019-10-18 11:50:00,250.7,250.7,250.3,250.34,5466.0,238.8805,238.8805,238.4994,238.5375,5466.0
2019-10-18 11:55:00,250.46,250.46,250.16,250.22,3500.0,238.6519,238.6519,238.366,238.4232,3500.0
2019-10-18 12:00:00,250.18,250.39,250.18,250.26,3709.0,238.3851,238.5852,238.3851,238.4613,3709.0
2019-10-18 12:05:00,250.33,250.39,249.85,249.85,2100.0,238.528,238.5852,238.0706,238.0706,2100.0
2019-10-18 12:10:00,249.81,249.97,249.71,249.8,3500.0,238.0325,238.185,237.9372,238.023,3500.0
2019-10-18 12:15:00,249.71,249.82,249.39,249.39,3402.0,237.9372,238.042,237.6323,237.6323,3402.0
2019-10-18 12:20:00,249.41,249.65,249.26,249.65,3229.0,237.6514,237.88,237.5084,237.88,3229.0
2019-10-18 12:25:00,249.64,249.7,249.55,249.56,5345.0,237.8705,237.9277,237.7848,237.7943,5345.0
2019-10-18 12:30:00,249.44,249.6,249.37,249.59,3354.0,237.6799,237.8324,237.6132,237.8229,3354.0
2019-10-18 12:35:00,249.53,249.68,249.53,249.6,2995.0,237.7657,237.9086,237.7657,237.8324,2995.0
2019-10-18 12:40:00,249.62,249.62,249.36,249.47,3391.0,237.8515,237.8515,237.6037,237.7085,3391.0
2019-10-18 12:45:00,249.49,249.63,249.44,249.63,2249.0,237.7276,237.861,237.6799,237.861,2249.0
2019-10-18 12:50:00,249.56,249.66,249.55,249.62,3201.0,237.7943,237.8896,237.7848,237.8515,3201.0
2019-10-18 12:55:00,249.57,249.63,249.45,249.46,3900.0,237.8038,237.861,237.6895,237.699,3900.0
2019-10-18 13:00:00,249.5,249.9,249.5,249.9,3000.0,237.7371,238.1183,237.7371,238.1183,3000.0
2019-10-18 13:05:00,249.89,250.17,249.88,250.16,928.0,238.1087,238.3755,238.0992,238.366,928.0
2019-10-18 13:10:00,250.23,250.57,250.22,250.57,2232.0,238.4327,238.7567,238.4232,238.7567,2232.0
2019-10-18 13:15:00,250.57,250.69,250.53,250.53,5023.0,238.7567,238.871,238.7186,238.7186,5023.0
2019-10-18 13:20:00,250.53,250.72,250.52,250.57,8963.0,238.7186,238.8996,238.709,238.7567,8963.0
2019-10-18 13:25:00,250.56,250.56,250.22,250.4,2035.0,238.7471,238.7471,238.4232,238.5947,2035.0
2019-10-18 13:30:00,250.4,250.65,250.4,250.53,5730.0,238.5947,238.8329,238.5947,238.7186,5730.0
2019-10-18 13:35:00,250.52,250.65,250.48,250.6,7019.0,238.709,238.8329,238.6709,238.7853,7019.0
2019-10-18 13:40:00,250.59,250.64,250.47,250.6,2700.0,238.7757,238.8234,238.6614,238.7853,2700.0
2019-10-18 13:45:00,250.57,250.77,250.57,250.7,3900.0,238.7567,238.9472,238.7567,238.8805,3900.0
2019-10-18 13:50:00,250.7,250.79,250.48,250.56,5358.0,238.8805,238.9663,238.6709,238.7471,5358.0
2019-10-18 13:55:00,250.6,250.6,250.4,250.55,6221.0,238.7853,238.7853,238.5947,238.7376,6221.0
2019-10-18 14:00:00,250.57,250.72,250.46,250.46,2131.0,238.7567,238.8996,238.6519,238.6519,2131.0
2019-10-18 14:05:00,250.47,250.68,250.47,250.48,2364.0,238.6614,238.8615,238.6614,238.6709,2364.0
2019-10-18 14:10:00,250.47,250.68,250.39,250.55,2449.0,238.6614,238.8615,238.5852,238.7376,2449.0
2019-10-18 14:15:00,250.59,250.73,250.59,250.73,2700.0,238.7757,238.9091,238.7757,238.9091,2700.0
2019-10-18 14:20:00,250.75,250.79,250.68,250.68,3300.0,238.9282,238.9663,238.8615,238.8615,3300.0
2019-10-18 14:25:00,250.65,250.72,250.64,250.69,3300.0,238.8329,238.8996,238.8234,238.871,3300.0
2019-10-18 14:30:00,250.53,250.6,250.53,250.58,835.0,238.7186,238.7853,238.7186,238.7662,835.0
2019-10-18 14:35:00,250.59,250.63,250.51,250.63,1900.0,238.7757,238.8138,238.6995,238.8138,1900.0
2019-10-18 14:40:00,250.63,250.69,250.62,250.63,1900.0,238.8138,238.871,238.8043,238.8138,1900.0
2019-10-18 14:45:00,250.56,250.67,250.47,250.59,2334.0,238.7471,238.852,238.6614,238.7757,2334.0
2019-10-18 14:50:00,250.6,250.74,250.6,250.66,7125.0,238.7853,238.9187,238.7853,238.8424,7125.0
2019-10-18 14:55:00,250.63,250.73,250.63,250.64,3500.0,238.8138,238.9091,238.8138,238.8234,3500.0
2019-10-18 15:00:00,250.74,251.01,250.67,251.01,2100.0,238.9187,239.1759,238.852,239.1759,2100.0
2019-10-18 15:05:00,251.02,251.04,250.88,250.95,3301.0,239.1855,239.2045,239.0521,239.1188,3301.0
2019-10-18 15:10:00,251.02,251.08,250.94,251.03,5770.0,239.1855,239.2426,239.1092,239.195,5770.0
2019-10-18 15:15:00,250.96,251.05,250.92,251.05,2105.0,239.1283,239.214,239.0902,239.214,2105.0
2019-10-18 15:20:00,251.02,251.03,250.76,250.76,5709.0,239.1855,239.195,238.9377,238.9377,5709.0
2019-10-18 15:25:00,250.74,250.82,250.73,250.75,4172.0,238.9187,238.9949,238.9091,238.9282,4172.0
2019-10-18 15:30:00,250.73,250.88,250.68,250.88,5497.0,238.9091,239.0521,238.8615,239.0521,5497.0
2019-10-18 15:35:00,250.91,251.03,250.89,250.92,4606.0,239.0806,239.195,239.0616,239.0902,4606.0
2019-10-18 15:40:00,250.96,250.96,250.81,250.86,5533.0,239.1283,239.1283,238.9854,239.033,5533.0
2019-10-18 15:45:00,250.87,250.94,250.81,250.81,8105.0,239.0425,239.1092,238.9854,238.9854,8105.0
2019-10-18 15:50:00,250.9,251.02,250.68,250.75,21401.0,239.0711,239.1855,238.8615,238.9282,21401.0
2019-10-18 15:55:00,250.72,250.8,250.41,250.41,51780.0,238.8996,238.9758,238.6042,238.6042,51780.0
2019-10-21 09:30:00,252.07,252.07,250.67,251.5,18173.0,240.186,240.186,238.852,239.6428,18173.0
2019-10-21 09:35:00,251.7,251.85,250.46,250.75,3400.0,239.8334,239.9763,238.6519,238.9282,3400.0
2019-10-21 09:40:00,250.36,250.84,250.06,250.46,4212.0,238.5566,239.0139,238.2707,238.6519,4212.0
2019-10-21 09:45:00,250.81,250.81,249.71,250.06,2500.0,238.9854,238.9854,237.9372,238.2707,2500.0
2019-10-21 09:50:00,249.9,249.9,249.25,249.71,2421.0,238.1183,238.1183,237.4989,237.9372,2421.0
2019-10-21 09:55:00,249.72,250.22,249.71,250.22,4156.0,237.9467,238.4232,237.9372,238.4232,4156.0
2019-10-21 10:00:00,250.25,250.42,249.75,249.84,6041.0,238.4518,238.6137,237.9753,238.0611,6041.0
2019-10-21 10:05:00,249.84,249.95,249.51,249.76,5504.0,238.0611,238.1659,237.7466,237.9849,5504.0
2019-10-21 10:10:00,249.76,249.78,249.41,249.55,4827.0,237.9849,238.0039,237.6514,237.7848,4827.0
2019-10-21 10:15:00,249.49,249.75,249.4,249.64,4752.0,237.7276,237.9753,237.6418,237.8705,4752.0
2019-10-21 10:20:00,249.74,249.99,249.73,249.81,4590.0,237.9658,238.204,237.9563,238.0325,4590.0
2019-10-21 10:25:00,249.81,250.07,249.62,249.92,5930.0,238.0325,238.2802,237.8515,238.1373,5930.0
2019-10-21 10:30:00,249.98,250.26,249.91,250.15,4635.0,238.1945,238.4613,238.1278,238.3565,4635.0
2019-10-21 10:35:00,250.13,250.42,250.02,250.3,6911.0,238.3374,238.6137,238.2326,238.4994,6911.0
2019-10-21 10:40:00,250.36,250.36,249.84,249.88,18603.0,238.5566,238.5566,238.0611,238.0992,18603.0
2019-10-21 10:45:00,249.92,249.96,249.61,249.62,7469.0,238.1373,238.1754,237.8419,237.8515,7469.0
2019-10-21 10:50:00,249.62,249.68,249.48,249.55,2500.0,237.8515,237.9086,237.7181,237.7848,2500.0
2019-10-21 10:55:00,249.57,249.57,249.25,249.45,4035.0,237.8038,237.8038,237.4989,237.6895,4035.0
2019-10-21 11:00:00,249.55,249.89,249.46,249.6,14385.0,237.7848,238.1087,237.699,237.8324,14385.0
2019-10-21 11:05:00,249.53,249.74,249.52,249.66,3795.0,237.7657,237.9658,237.7562,237.8896,3795.0
2019-10-21 11:10:00,249.65,249.99,249.59,249.92,5133.0,237.88,238.204,237.8229,238.1373,5133.0
2019-10-21 11:15:00,249.94,249.95,249.57,249.95,21473.0,238.1564,238.1659,237.8038,238.1659,21473.0
2019-10-21 11:20:00,249.99,250.08,249.79,249.98,15019.0,238.204,238.2898,238.0134,238.1945,15019.0
2019-10-21 11:25:00,249.96,250.1,249.89,250.02,1303.0,238.1754,238.3088,238.1087,238.2326,1303.0
2019-10-21 11:30:00,250.07,250.11,249.65,249.65,12436.0,238.2802,238.3184,237.88,237.88,12436.0
2019-10-21 11:35:00,249.63,249.66,249.53,249.61,4282.0,237.861,237.8896,237.7657,237.8419,4282.0
2019-10-21 11:40:00,249.68,250.03,249.67,249.94,3711.0,237.9086,238.2421,237.8991,238.1564,3711.0
2019-10-21 11:45:00,249.97,250.05,249.93,249.99,4100.0,238.185,238.2612,238.1468,238.204,4100.0
2019-10-21 11:50:00,250.01,250.16,249.74,249.95,4339.0,238.2231,238.366,237.9658,238.1659,4339.0
2019-10-21 11:55:00,249.97,249.98,249.97,249.97,1116.0,238.185,238.1945,238.185,238.185,1116.0
2019-10-21 12:00:00,249.9,249.9,249.6,249.6,2361.0,238.1183,238.1183,237.8324,237.8324,2361.0
2019-10-21 12:05:00,249.58,249.92,249.55,249.83,7727.0,237.8133,238.1373,237.7848,238.0516,7727.0
2019-10-21 12:10:00,249.81,249.95,249.75,249.95,1700.0,238.0325,238.1659,237.9753,238.1659,1700.0
2019-10-21 12:15:00,249.94,249.98,249.71,249.71,3142.0,238.1564,238.1945,237.9372,237.9372,3142.0
2019-10-21 12:20:00,249.74,249.83,249.67,249.69,4979.0,237.9658,238.0516,237.8991,237.9182,4979.0
2019-10-21 12:25:00,249.86,250.03,249.82,249.89,10327.0,238.0801,238.2421,238.042,238.1087,10327.0
2019-10-21 12:30:00,250.04,250.04,249.74,249.89,9732.0,238.2517,238.2517,237.9658,238.1087,9732.0
2019-10-21 12:35:00,249.73,249.88,249.64,249.7,5034.0,237.9563,238.0992,237.8705,237.9277,5034.0
2019-10-21 12:40:00,249.8,249.8,249.58,249.74,1200.0,238.023,238.023,237.8133,237.9658,1200.0
2019-10-21 12:45:00,249.66,249.86,249.59,249.86,945.0,237.8896,238.0801,237.8229,238.0801,945.0
2019-10-21 12:50:00,249.93,249.98,249.84,249.94,3550.0,238.1468,238.1945,238.0611,238.1564,3550.0
2019-10-21 12:55:00,249.95,249.95,249.7,249.82,11034.0,238.1659,238.1659,237.9277,238.042,11034.0
2019-10-21 13:00:00,249.84,249.97,249.81,249.91,1900.0,238.0611,238.185,238.0325,238.1278,1900.0
2019-10-21 13:05:00,249.97,249.97,249.73,249.84,2100.0,238.185,238.185,237.9563,238.0611,2100.0
2019-10-21 13:10:00,249.84,249.91,249.78,249.88,2200.0,238.0611,238.1278,238.0039,238.0992,2200.0
2019-10-21 13:15:00,249.83,249.91,249.82,249.85,1202.0,238.0516,238.1278,238.042,238.0706,1202.0
2019-10-21 13:20:00,249.89,249.95,249.75,249.75,5882.0,238.1087,238.1659,237.9753,237.9753,5882.0
2019-10-21 13:25:00,249.74,249.98,249.58,249.98,12352.0,237.9658,238.1945,237.8133,238.1945,12352.0
2019-10-21 13:30:00,249.93,249.98,249.81,249.82,5782.0,238.1468,238.1945,238.0325,238.042,5782.0
2019-10-21 13:35:00,249.86,249.91,249.77,249.87,2429.0,238.0801,238.1278,237.9944,238.0897,2429.0
2019-10-21 13:40:00,249.91,249.97,249.82,249.97,3613.0,238.1278,238.185,238.042,238.185,3613.0
2019-10-21 13:45:00,249.95,249.97,249.83,249.9,2424.0,238.1659,238.185,238.0516,238.1183,2424.0
2019-10-21 13:50:00,249.91,249.97,249.9,249.94,1600.0,238.1278,238.185,238.1183,238.1564,1600.0
2019-10-21 13:55:00,249.95,249.98,249.91,249.93,2521.0,238.1659,238.1945,238.1278,238.1468,2521.0
2019-10-21 14:00:00,249.98,250.06,249.82,250.04,18192.0,238.1945,238.2707,238.042,238.2517,18192.0
2019-10-21 14:05:00,250.06,250.06,249.87,249.97,9949.0,238.2707,238.2707,238.0897,238.185,9949.0
2019-10-21 14:10:00,249.97,250.15,249.79,249.79,14954.0,238.185,238.3565,238.0134,238.0134,14954.0
2019-10-21 14:15:00,249.79,249.87,249.7,249.71,3630.0,238.0134,238.0897,237.9277,237.9372,3630.0
2019-10-21 14:20:00,249.72,249.85,249.71,249.79,3075.0,237.9467,238.0706,237.9372,238.0134,3075.0
2019-10-21 14:25:00,249.78,250.03,249.74,249.93,7060.0,238.0039,238.2421,237.9658,238.1468,7060.0
2019-10-21 14:30:00,249.89,250.22,249.86,250.09,19208.0,238.1087,238.4232,238.0801,238.2993,19208.0
2019-10-21 14:35:00,250.1,250.24,250.05,250.23,6384.0,238.3088,238.4422,238.2612,238.4327,6384.0
2019-10-21 14:40:00,250.22,250.26,250.09,250.17,8004.0,238.4232,238.4613,238.2993,238.3755,8004.0
2019-10-21 14:45:00,250.17,250.29,250.13,250.24,4321.0,238.3755,238.4899,238.3374,238.4422,4321.0
2019-10-21 14:50:00,250.26,250.26,250.11,250.21,3440.0,238.4613,238.4613,238.3184,238.4136,3440.0
2019-10-21 14:55:00,250.21,250.25,250.12,250.21,6675.0,238.4136,238.4518,238.3279,238.4136,6675.0
2019-10-21 15:00:00,250.25,250.7,250.18,250.59,4520.0,238.4518,238.8805,238.3851,238.7757,4520.0
2019-10-21 15:05:00,250.59,250.64,250.51,250.57,5244.0,238.7757,238.8234,238.6995,238.7567,5244.0
2019-10-21 15:10:00,250.54,250.74,250.54,250.7,11933.0,238.7281,238.9187,238.7281,238.8805,11933.0
2019-10-21 15:15:00,250.65,250.67,250.51,250.55,7010.0,238.8329,238.852,238.6995,238.7376,7010.0
2019-10-21 15:20:00,250.56,250.57,250.44,250.49,2196.0,238.7471,238.7567,238.6328,238.6804,2196.0
2019-10-21 15:25:00,250.51,250.8,250.47,250.74,7426.0,238.6995,238.9758,238.6614,238.9187,7426.0
2019-10-21 15:30:00,250.71,250.79,250.68,250.74,7033.0,238.8901,238.9663,238.8615,238.9187,7033.0
2019-10-21 15:35:00,250.77,250.81,250.63,250.81,5296.0,238.9472,238.9854,238.8138,238.9854,5296.0
2019-10-21 15:40:00,250.77,251.04,250.75,250.99,11511.0,238.9472,239.2045,238.9282,239.1569,11511.0
2019-10-21 15:45:00,250.95,251.13,250.82,250.95,7310.0,239.1188,239.2903,238.9949,239.1188,7310.0
2019-10-21 15:50:00,250.99,251.37,250.97,251.34,14814.0,239.1569,239.519,239.1378,239.4904,14814.0
2019-10-21 15:55:00,251.34,251.58,251.21,251.37,48628.0,239.4904,239.7191,239.3665,239.519,48628.0
2019-10-22 09:30:00,251.31,253.27,251.01,251.01,10434.0,239.4618,241.3294,239.1759,239.1759,10434.0
2019-10-22 09:35:00,251.19,252.37,251.18,252.37,4300.0,239.3474,240.4718,239.3379,240.4718,4300.0
2019-10-22 09:40:00,252.53,252.97,252.39,252.87,3257.0,240.6243,241.0435,240.4909,240.9482,3257.0
2019-10-22 09:45:00,252.95,253.03,252.17,252.41,4779.0,241.0245,241.1007,240.2812,240.5099,4779.0
2019-10-22 09:50:00,252.37,252.69,251.83,252.15,2650.0,240.4718,240.7767,239.9573,240.2622,2650.0
2019-10-22 09:55:00,251.89,252.09,251.81,251.97,3600.0,240.0144,240.205,239.9382,240.0907,3600.0
2019-10-22 10:00:00,252.1,252.32,251.64,251.68,5088.0,240.2145,240.4242,239.7762,239.8143,5088.0
2019-10-22 10:05:00,251.6,251.61,251.07,251.17,8419.0,239.7381,239.7476,239.2331,239.3284,8419.0
2019-10-22 10:10:00,251.0,251.14,250.86,251.14,1230.0,239.1664,239.2998,239.033,239.2998,1230.0
2019-10-22 10:15:00,251.11,251.29,250.94,251.11,2048.0,239.2712,239.4427,239.1092,239.2712,2048.0
2019-10-22 10:20:00,251.09,251.23,251.01,251.09,3161.0,239.2522,239.3856,239.1759,239.2522,3161.0
2019-10-22 10:25:00,251.13,251.46,250.71,250.82,12526.0,239.2903,239.6047,238.8901,238.9949,12526.0
2019-10-22 10:30:00,250.83,251.04,250.74,250.76,7400.0,239.0044,239.2045,238.9187,238.9377,7400.0
2019-10-22 10:35:00,250.74,250.81,250.64,250.69,8750.0,238.9187,238.9854,238.8234,238.871,8750.0
2019-10-22 10:40:00,250.9,250.9,250.61,250.76,2300.0,239.0711,239.0711,238.7948,238.9377,2300.0
2019-10-22 10:45:00,250.66,250.95,250.65,250.91,5126.0,238.8424,239.1188,238.8329,239.0806,5126.0
2019-10-22 10:50:00,250.97,251.02,250.84,250.94,3526.0,239.1378,239.1855,239.0139,239.1092,3526.0
2019-10-22 10:55:00,251.02,251.02,250.36,250.41,2100.0,239.1855,239.1855,238.5566,238.6042,2100.0
2019-10-22 11:00:00,250.24,250.33,249.89,249.94,3100.0,238.4422,238.528,238.1087,238.1564,3100.0
2019-10-22 11:05:00,250.01,250.01,249.73,249.73,3326.0,238.2231,238.2231,237.9563,237.9563,3326.0
2019-10-22 11:10:00,249.65,249.65,249.3,249.31,2148.0,237.88,237.88,237.5465,237.5561,2148.0
2019-10-22 11:15:00,249.36,249.4,248.99,249.01,14628.0,237.6037,237.6418,237.2512,237.2702,14628.0
2019-10-22 11:20:00,249.0,249.07,248.12,248.24,38182.0,237.2607,237.3274,236.4222,236.5365,38182.0
2019-10-22 11:25:00,248.24,248.29,247.08,247.9,29469.0,236.5365,236.5842,235.4312,236.2125,29469.0
2019-10-22 11:30:00,247.8,248.29,247.8,248.29,5109.0,236.1173,236.5842,236.1173,236.5842,5109.0
2019-10-22 11:35:00,248.16,248.33,247.95,248.28,29029.0,236.4603,236.6223,236.2602,236.5746,29029.0
2019-10-22 11:40:00,248.28,248.61,248.27,248.61,7292.0,236.5746,236.8891,236.5651,236.8891,7292.0
2019-10-22 11:45:00,248.58,248.58,248.48,248.5,3700.0,236.8605,236.8605,236.7652,236.7843,3700.0
2019-10-22 11:50:00,248.61,248.7,248.46,248.55,4433.0,236.8891,236.9748,236.7461,236.8319,4433.0
2019-10-22 11:55:00,248.45,248.45,248.09,248.16,3690.0,236.7366,236.7366,236.3936,236.4603,3690.0
2019-10-22 12:00:00,248.12,248.53,248.11,248.53,31375.0,236.4222,236.8128,236.4126,236.8128,31375.0
2019-10-22 12:05:00,248.52,248.52,248.13,248.52,47275.0,236.8033,236.8033,236.4317,236.8033,47275.0
2019-10-22 12:10:00,248.7,248.97,248.7,248.97,781.0,236.9748,237.2321,236.9748,237.2321,781.0
2019-10-22 12:15:00,249.11,249.12,248.9,249.05,4128.0,237.3655,237.375,237.1654,237.3083,4128.0
2019-10-22 12:20:00,249.06,249.06,248.52,248.75,8093.0,237.3179,237.3179,236.8033,237.0225,8093.0
2019-10-22 12:25:00,248.67,248.86,248.67,248.7,8901.0,236.9462,237.1273,236.9462,236.9748,8901.0
2019-10-22 12:30:00,248.7,248.84,248.56,248.65,3012.0,236.9748,237.1082,236.8414,236.9272,3012.0
2019-10-22 12:35:00,248.65,248.86,248.6,248.66,3200.0,236.9272,237.1273,236.8795,236.9367,3200.0
2019-10-22 12:40:00,248.73,248.87,248.72,248.78,17860.0,237.0034,237.1368,236.9939,237.0511,17860.0
2019-10-22 12:45:00,248.76,248.91,248.74,248.75,34982.0,237.032,237.1749,237.0129,237.0225,34982.0
2019-10-22 12:50:00,248.74,249.07,248.74,249.01,2884.0,237.0129,237.3274,237.0129,237.2702,2884.0
2019-10-22 12:55:00,248.95,249.2,248.94,249.13,2012.0,237.213,237.4513,237.2035,237.3846,2012.0
2019-10-22 13:00:00,249.22,249.22,249.12,249.17,2145.0,237.4703,237.4703,237.375,237.4227,2145.0
2019-10-22 13:05:00,249.08,249.24,249.08,249.24,905.0,237.3369,237.4894,237.3369,237.4894,905.0
2019-10-22 13:10:00,249.2,249.21,248.89,248.89,8075.0,237.4513,237.4608,237.1559,237.1559,8075.0
2019-10-22 13:15:00,248.93,248.96,248.79,248.79,2000.0,237.194,237.2226,237.0606,237.0606,2000.0
2019-10-22 13:20:00,248.83,248.9,248.82,248.82,2039.0,237.0987,237.1654,237.0892,237.0892,2039.0
2019-10-22 13:25:00,248.81,248.86,248.57,248.58,1000.0,237.0796,237.1273,236.851,236.8605,1000.0
2019-10-22 13:30:00,248.49,248.55,248.28,248.41,2421.0,236.7747,236.8319,236.5746,236.6985,2421.0
2019-10-22 13:35:00,248.41,248.42,248.16,248.39,3550.0,236.6985,236.708,236.4603,236.6794,3550.0
2019-10-22 13:40:00,248.44,248.46,248.09,248.09,2710.0,236.7271,236.7461,236.3936,236.3936,2710.0
2019-10-22 13:45:00,248.04,248.07,247.62,247.75,2003.0,236.3459,236.3745,235.9457,236.0696,2003.0
2019-10-22 13:50:00,247.76,247.76,247.44,247.56,1700.0,236.0791,236.0791,235.7742,235.8886,1700.0
2019-10-22 13:55:00,247.49,247.49,247.12,247.17,4119.0,235.8219,235.8219,235.4693,235.517,4119.0
2019-10-22 14:00:00,247.17,247.4,247.14,247.25,6044.0,235.517,235.7361,235.4884,235.5932,6044.0
2019-10-22 14:05:00,247.26,247.33,247.22,247.27,3045.0,235.6027,235.6694,235.5646,235.6123,3045.0
2019-10-22 14:10:00,247.28,247.42,247.22,247.23,2232.0,235.6218,235.7552,235.5646,235.5741,2232.0
2019-10-22 14:15:00,247.15,247.2,246.72,246.79,4549.0,235.4979,235.5456,235.0882,235.1549,4549.0
2019-10-22 14:20:00,246.74,246.75,246.43,246.52,5244.0,235.1072,235.1168,234.8119,234.8976,5244.0
2019-10-22 14:25:00,246.67,246.98,246.66,246.76,4669.0,235.0405,235.3359,235.031,235.1263,4669.0
2019-10-22 14:30:00,246.9,246.95,246.47,246.66,5719.0,235.2597,235.3073,234.85,235.031,5719.0
2019-10-22 14:35:00,246.71,246.99,246.67,246.87,1959.0,235.0787,235.3455,235.0405,235.2311,1959.0
2019-10-22 14:40:00,246.75,246.75,246.48,246.64,3498.0,235.1168,235.1168,234.8595,235.012,3498.0
2019-10-22 14:45:00,246.48,246.48,246.25,246.38,4637.0,234.8595,234.8595,234.6403,234.7642,4637.0
2019-10-22 14:50:00,246.34,246.51,246.18,246.34,19372.0,234.7261,234.8881,234.5736,234.7261,19372.0
2019-10-22 14:55:00,246.31,246.55,246.18,246.27,6146.0,234.6975,234.9262,234.5736,234.6594,6146.0
2019-10-22 15:00:00,246.32,246.53,246.13,246.36,4927.0,234.707,234.9071,234.526,234.7452,4927.0
2019-10-22 15:05:00,246.39,246.75,246.19,246.75,3286.0,234.7737,235.1168,234.5832,235.1168,3286.0
2019-10-22 15:10:00,246.62,246.71,246.49,246.55,7310.0,234.9929,235.0787,234.869,234.9262,7310.0
2019-10-22 15:15:00,246.55,246.74,246.36,246.4,10712.0,234.9262,235.1072,234.7452,234.7833,10712.0
2019-10-22 15:20:00,246.4,246.6,246.26,246.46,8355.0,234.7833,234.9738,234.6499,234.8404,8355.0
2019-10-22 15:25:00,246.5,246.7,246.47,246.53,7497.0,234.8786,235.0691,234.85,234.9071,7497.0
2019-10-22 15:30:00,246.48,246.72,246.47,246.6,11426.0,234.8595,235.0882,234.85,234.9738,11426.0
2019-10-22 15:35:00,246.57,247.01,246.56,246.82,8386.0,234.9453,235.3645,234.9357,235.1835,8386.0
2019-10-22 15:40:00,246.83,246.88,246.57,246.6,11335.0,235.193,235.2406,234.9453,234.9738,11335.0
2019-10-22 15:45:00,246.59,246.59,246.01,246.08,18783.0,234.9643,234.9643,234.4117,234.4784,18783.0
2019-10-22 15:50:00,246.09,246.22,245.96,246.18,26171.0,234.4879,234.6118,234.364,234.5736,26171.0
2019-10-22 15:55:00,246.17,246.52,246.11,246.18,61422.0,234.5641,234.8976,234.5069,234.5736,61422.0
2019-10-23 09:30:00,245.64,246.41,244.87,246.06,29333.0,234.0591,234.7928,233.3254,234.4593,29333.0
2019-10-23 09:35:00,246.19,246.62,245.74,246.25,12923.0,234.5832,234.9929,234.1544,234.6403,12923.0
2019-10-23 09:40:00,246.33,246.87,246.23,246.64,7679.0,234.7166,235.2311,234.6213,235.012,7679.0
2019-10-23 09:45:00,246.62,246.73,246.19,246.19,1259.0,234.9929,235.0977,234.5832,234.5832,1259.0
2019-10-23 09:50:00,246.22,246.83,246.1,246.55,4385.0,234.6118,235.193,234.4974,234.9262,4385.0
2019-10-23 09:55:00,246.41,246.46,245.44,246.07,19254.0,234.7928,234.8404,233.8685,234.4688,19254.0
2019-10-23 10:00:00,246.01,246.17,245.66,245.69,20779.0,234.4117,234.5641,234.0782,234.1067,20779.0
2019-10-23 10:05:00,245.76,245.84,245.32,245.32,17750.0,234.1734,234.2497,233.7542,233.7542,17750.0
2019-10-23 10:10:00,245.18,245.23,244.44,244.5,15747.0,233.6208,233.6684,232.9157,232.9728,15747.0
2019-10-23 10:15:00,244.49,244.86,244.4,244.61,19163.0,232.9633,233.3159,232.8776,233.0777,19163.0
2019-10-23 10:20:00,244.59,245.04,244.58,244.8,5056.0,233.0586,233.4874,233.0491,233.2587,5056.0
2019-10-23 10:25:00,244.78,244.95,244.48,244.92,8347.0,233.2396,233.4016,232.9538,233.373,8347.0
2019-10-23 10:30:00,244.99,244.99,244.58,244.71,5838.0,233.4397,233.4397,233.0491,233.1729,5838.0
2019-10-23 10:35:00,244.62,244.63,244.18,244.22,3775.0,233.0872,233.0967,232.6679,232.706,3775.0
2019-10-23 10:40:00,244.14,244.45,244.03,244.45,1959.0,232.6298,232.9252,232.525,232.9252,1959.0
2019-10-23 10:45:00,244.52,244.71,244.45,244.46,4932.0,232.9919,233.1729,232.9252,232.9347,4932.0
2019-10-23 10:50:00,244.4,244.4,244.04,244.05,3932.0,232.8776,232.8776,232.5345,232.5441,3932.0
2019-10-23 10:55:00,244.05,244.17,243.88,244.13,4899.0,232.5441,232.6584,232.3821,232.6203,4899.0
2019-10-23 11:00:00,244.14,244.28,244.07,244.07,3200.0,232.6298,232.7632,232.5631,232.5631,3200.0
2019-10-23 11:05:00,244.07,244.07,243.63,243.71,9191.0,232.5631,232.5631,232.1439,232.2201,9191.0
2019-10-23 11:10:00,243.67,243.93,243.6,243.64,15479.0,232.182,232.4297,232.1153,232.1534,15479.0
2019-10-23 11:15:00,243.59,243.83,243.4,243.5,16622.0,232.1057,232.3344,231.9247,232.02,16622.0
2019-10-23 11:20:00,243.54,243.79,243.49,243.64,6432.0,232.0581,232.2963,232.0105,232.1534,6432.0
2019-10-23 11:25:00,243.65,243.95,243.64,243.89,9193.0,232.1629,232.4488,232.1534,232.3916,9193.0
2019-10-23 11:30:00,243.93,244.06,243.71,243.91,5392.0,232.4297,232.5536,232.2201,232.4107,5392.0
2019-10-23 11:35:00,243.92,243.99,243.89,243.91,5684.0,232.4202,232.4869,232.3916,232.4107,5684.0
2019-10-23 11:40:00,243.9,243.9,243.45,243.53,8568.0,232.4011,232.4011,231.9723,232.0486,8568.0
2019-10-23 11:45:00,243.52,243.58,243.43,243.49,5182.0,232.039,232.0962,231.9533,232.0105,5182.0
2019-10-23 11:50:00,243.48,243.52,243.16,243.25,6226.0,232.0009,232.039,231.696,231.7818,6226.0
2019-10-23 11:55:00,243.22,243.29,243.01,243.08,7299.0,231.7532,231.8199,231.5531,231.6198,7299.0
2019-10-23 12:00:00,243.05,243.09,242.72,242.9,8486.0,231.5912,231.6293,231.2768,231.4483,8486.0
2019-10-23 12:05:00,242.87,242.87,242.61,242.61,4253.0,231.4197,231.4197,231.172,231.172,4253.0
2019-10-23 12:10:00,242.59,242.77,242.5,242.77,3952.0,231.1529,231.3244,231.0671,231.3244,3952.0
2019-10-23 12:15:00,242.75,242.75,242.57,242.68,4156.0,231.3053,231.3053,231.1338,231.2386,4156.0
2019-10-23 12:20:00,242.66,242.7,242.43,242.46,2733.0,231.2196,231.2577,231.0004,231.029,2733.0
2019-10-23 12:25:00,242.53,242.53,242.35,242.47,3939.0,231.0957,231.0957,230.9242,231.0386,3939.0
2019-10-23 12:30:00,242.44,242.76,242.44,242.75,3833.0,231.01,231.3149,231.01,231.3053,3833.0
2019-10-23 12:35:00,242.74,242.91,242.73,242.86,5405.0,231.2958,231.4578,231.2863,231.4102,5405.0
2019-10-23 12:40:00,242.89,242.94,242.84,242.87,3319.0,231.4387,231.4864,231.3911,231.4197,3319.0
2019-10-23 12:45:00,242.88,242.96,242.88,242.93,5027.0,231.4292,231.5054,231.4292,231.4769,5027.0
2019-10-23 12:50:00,242.91,242.93,242.82,242.87,3414.0,231.4578,231.4769,231.372,231.4197,3414.0
2019-10-23 12:55:00,242.84,242.84,242.73,242.76,6888.0,231.3911,231.3911,231.2863,231.3149,6888.0
2019-10-23 13:00:00,242.72,242.79,242.67,242.72,3583.0,231.2768,231.3435,231.2291,231.2768,3583.0
2019-10-23 13:05:00,242.68,242.68,242.22,242.22,5000.0,231.2386,231.2386,230.8003,230.8003,5000.0
2019-10-23 13:10:00,242.22,242.34,242.16,242.27,3193.0,230.8003,230.9147,230.7432,230.848,3193.0
2019-10-23 13:15:00,242.24,242.32,242.22,242.23,2142.0,230.8194,230.8956,230.8003,230.8099,2142.0
2019-10-23 13:20:00,242.24,242.28,242.21,242.25,4219.0,230.8194,230.8575,230.7908,230.8289,4219.0
2019-10-23 13:25:00,242.22,242.22,242.07,242.1,5828.0,230.8003,230.8003,230.6574,230.686,5828.0
2019-10-23 13:30:00,242.11,242.15,242.04,242.1,6400.0,230.6955,230.7336,230.6288,230.686,6400.0
2019-10-23 13:35:00,242.17,242.27,242.01,242.15,12097.0,230.7527,230.848,230.6002,230.7336,12097.0
2019-10-23 13:40:00,242.19,242.34,242.19,242.25,3777.0,230.7718,230.9147,230.7718,230.8289,3777.0
2019-10-23 13:45:00,242.28,242.45,242.21,242.42,7214.0,230.8575,231.0195,230.7908,230.9909,7214.0
2019-10-23 13:50:00,242.42,242.56,242.31,242.37,8546.0,230.9909,231.1243,230.8861,230.9433,8546.0
2019-10-23 13:55:00,242.31,242.36,241.35,241.96,56251.0,230.8861,230.9337,229.9714,230.5526,56251.0
2019-10-23 14:00:00,242.0,242.29,241.8,242.21,15199.0,230.5907,230.867,230.4001,230.7908,15199.0
2019-10-23 14:05:00,242.29,242.51,242.2,242.41,8927.0,230.867,231.0767,230.7813,230.9814,8927.0
2019-10-23 14:10:00,242.41,242.46,242.2,242.31,40959.0,230.9814,231.029,230.7813,230.8861,40959.0
2019-10-23 14:15:00,242.27,242.39,242.2,242.24,15033.0,230.848,230.9623,230.7813,230.8194,15033.0
2019-10-23 14:20:00,242.3,242.56,242.3,242.42,8847.0,230.8766,231.1243,230.8766,230.9909,8847.0
2019-10-23 14:25:00,242.47,242.57,242.34,242.57,4654.0,231.0386,231.1338,230.9147,231.1338,4654.0
2019-10-23 14:30:00,242.56,242.72,242.44,242.64,3864.0,231.1243,231.2768,231.01,231.2005,3864.0
2019-10-23 14:35:00,242.66,242.75,242.46,242.46,5500.0,231.2196,231.3053,231.029,231.029,5500.0
2019-10-23 14:40:00,242.47,242.47,241.89,242.06,11385.0,231.0386,231.0386,230.4859,230.6479,11385.0
2019-10-23 14:45:00,242.19,242.57,242.18,242.55,4918.0,230.7718,231.1338,230.7622,231.1148,4918.0
2019-10-23 14:50:00,242.55,242.79,242.46,242.6,17915.0,231.1148,231.3435,231.029,231.1624,17915.0
2019-10-23 14:55:00,242.58,242.92,242.58,242.92,12972.0,231.1434,231.4673,231.1434,231.4673,12972.0
2019-10-23 15:00:00,242.87,242.88,242.52,242.87,20221.0,231.4197,231.4292,231.0862,231.4197,20221.0
2019-10-23 15:05:00,242.89,242.91,242.45,242.68,41617.0,231.4387,231.4578,231.0195,231.2386,41617.0
2019-10-23 15:10:00,242.65,242.78,242.45,242.55,4643.0,231.2101,231.3339,231.0195,231.1148,4643.0
2019-10-23 15:15:00,242.45,242.66,242.19,242.58,10342.0,231.0195,231.2196,230.7718,231.1434,10342.0
2019-10-23 15:20:00,242.51,242.71,242.5,242.63,6646.0,231.0767,231.2672,231.0671,231.191,6646.0
2019-10-23 15:25:00,242.63,242.74,242.52,242.58,20707.0,231.191,231.2958,231.0862,231.1434,20707.0
2019-10-23 15:30:00,242.64,242.83,242.61,242.68,7854.0,231.2005,231.3816,231.172,231.2386,7854.0
2019-10-23 15:35:00,242.68,242.79,242.56,242.68,21407.0,231.2386,231.3435,231.1243,231.2386,21407.0
2019-10-23 15:40:00,242.69,242.77,242.56,242.6,11860.0,231.2482,231.3244,231.1243,231.1624,11860.0
2019-10-23 15:45:00,242.6,242.71,242.55,242.71,13150.0,231.1624,231.2672,231.1148,231.2672,13150.0
2019-10-23 15:50:00,242.74,243.19,242.69,243.01,26138.0,231.2958,231.7246,231.2482,231.5531,26138.0
2019-10-23 15:55:00,243.03,243.89,243.03,243.87,103934.0,231.5721,232.3916,231.5721,232.3725,103934.0
2019-10-24 09:30:00,245.58,245.88,244.01,244.88,16734.0,234.0019,234.2878,232.5059,233.3349,16734.0
2019-10-24 09:35:00,244.91,246.16,244.91,246.04,4946.0,233.3635,234.5546,233.3635,234.4402,4946.0
2019-10-24 09:40:00,246.18,246.33,245.51,246.16,3284.0,234.5736,234.7166,233.9352,234.5546,3284.0
2019-10-24 09:45:00,246.36,247.2,246.34,246.95,10900.0,234.7452,235.5456,234.7261,235.3073,10900.0
2019-10-24 09:50:00,246.97,246.97,246.19,246.54,7707.0,235.3264,235.3264,234.5832,234.9167,7707.0
2019-10-24 09:55:00,246.5,246.78,246.44,246.74,3935.0,234.8786,235.1454,234.8214,235.1072,3935.0
2019-10-24 10:00:00,246.85,246.94,246.39,246.8,8295.0,235.2121,235.2978,234.7737,235.1644,8295.0
2019-10-24 10:05:00,246.69,247.3,246.69,247.27,4899.0,235.0596,235.6408,235.0596,235.6123,4899.0
2019-10-24 10:10:00,247.21,247.27,246.52,246.95,8704.0,235.5551,235.6123,234.8976,235.3073,8704.0
2019-10-24 10:15:00,247.04,247.28,246.9,247.09,3500.0,235.3931,235.6218,235.2597,235.4407,3500.0
2019-10-24 10:20:00,247.09,247.32,246.9,247.07,3805.0,235.4407,235.6599,235.2597,235.4217,3805.0
2019-10-24 10:25:00,246.93,246.96,246.63,246.71,1802.0,235.2883,235.3169,235.0024,235.0787,1802.0
2019-10-24 10:30:00,246.65,246.71,246.42,246.55,2550.0,235.0215,235.0787,234.8023,234.9262,2550.0
2019-10-24 10:35:00,246.61,247.11,246.48,247.06,5967.0,234.9834,235.4598,234.8595,235.4122,5967.0
2019-10-24 10:40:00,247.16,247.92,247.16,247.92,8625.0,235.5074,236.2316,235.5074,236.2316,8625.0
2019-10-24 10:45:00,247.83,247.99,247.53,247.84,12250.0,236.1458,236.2983,235.86,236.1554,12250.0
2019-10-24 10:50:00,247.92,247.98,247.68,247.78,4042.0,236.2316,236.2888,236.0029,236.0982,4042.0
2019-10-24 10:55:00,247.72,248.01,247.72,247.85,2794.0,236.041,236.3174,236.041,236.1649,2794.0
2019-10-24 11:00:00,247.89,248.43,247.89,248.37,2550.0,236.203,236.7176,236.203,236.6604,2550.0
2019-10-24 11:05:00,248.43,248.57,248.08,248.34,3131.0,236.7176,236.851,236.3841,236.6318,3131.0
2019-10-24 11:10:00,248.4,248.48,248.11,248.18,2125.0,236.689,236.7652,236.4126,236.4793,2125.0
2019-10-24 11:15:00,248.05,248.43,248.04,248.28,9316.0,236.3555,236.7176,236.3459,236.5746,9316.0
2019-10-24 11:20:00,248.25,248.44,248.25,248.4,1804.0,236.546,236.7271,236.546,236.689,1804.0
2019-10-24 11:25:00,248.4,248.71,248.34,248.62,2390.0,236.689,236.9844,236.6318,236.8986,2390.0
2019-10-24 11:30:00,248.72,248.88,248.64,248.64,1836.0,236.9939,237.1463,236.9177,236.9177,1836.0
2019-10-24 11:35:00,248.68,248.98,248.61,248.87,7626.0,236.9558,237.2416,236.8891,237.1368,7626.0
2019-10-24 11:40:00,248.91,249.56,248.91,249.5,17790.0,237.1749,237.7943,237.1749,237.7371,17790.0
2019-10-24 11:45:00,249.51,250.01,249.49,250.01,17416.0,237.7466,238.2231,237.7276,238.2231,17416.0
2019-10-24 11:50:00,249.98,250.14,249.71,249.83,8890.0,238.1945,238.3469,237.9372,238.0516,8890.0
2019-10-24 11:55:00,249.86,250.01,249.67,249.67,6355.0,238.0801,238.2231,237.8991,237.8991,6355.0
2019-10-24 12:00:00,249.68,249.78,249.34,249.51,4902.0,237.9086,238.0039,237.5847,237.7466,4902.0
2019-10-24 12:05:00,249.5,249.5,249.26,249.26,5793.0,237.7371,237.7371,237.5084,237.5084,5793.0
2019-10-24 12:10:00,249.11,249.22,248.88,248.88,3051.0,237.3655,237.4703,237.1463,237.1463,3051.0
2019-10-24 12:15:00,248.8,248.8,248.41,248.74,2300.0,237.0701,237.0701,236.6985,237.0129,2300.0
2019-10-24 12:20:00,248.83,248.86,248.6,248.6,13377.0,237.0987,237.1273,236.8795,236.8795,13377.0
2019-10-24 12:25:00,248.71,248.8,248.63,248.64,2312.0,236.9844,237.0701,236.9081,236.9177,2312.0
2019-10-24 12:30:00,248.62,248.72,248.58,248.68,1380.0,236.8986,236.9939,236.8605,236.9558,1380.0
2019-10-24 12:35:00,248.74,248.99,248.57,248.99,1501.0,237.0129,237.2512,236.851,237.2512,1501.0
2019-10-24 12:40:00,248.92,249.05,248.8,248.87,2500.0,237.1845,237.3083,237.0701,237.1368,2500.0
2019-10-24 12:45:00,248.92,249.13,248.87,249.12,8069.0,237.1845,237.3846,237.1368,237.375,8069.0
2019-10-24 12:50:00,249.12,249.13,248.95,248.97,1561.0,237.375,237.3846,237.213,237.2321,1561.0
2019-10-24 12:55:00,249.02,249.12,248.89,248.9,9742.0,237.2797,237.375,237.1559,237.1654,9742.0
2019-10-24 13:00:00,248.85,248.98,248.71,248.73,3807.0,237.1178,237.2416,236.9844,237.0034,3807.0
2019-10-24 13:05:00,248.65,248.65,248.46,248.46,1400.0,236.9272,236.9272,236.7461,236.7461,1400.0
2019-10-24 13:10:00,248.44,248.6,248.41,248.53,2013.0,236.7271,236.8795,236.6985,236.8128,2013.0
2019-10-24 13:15:00,248.53,248.68,248.43,248.52,5568.0,236.8128,236.9558,236.7176,236.8033,5568.0
2019-10-24 13:20:00,248.48,248.62,248.46,248.62,3302.0,236.7652,236.8986,236.7461,236.8986,3302.0
2019-10-24 13:25:00,248.58,248.76,248.57,248.74,5585.0,236.8605,237.032,236.851,237.0129,5585.0
2019-10-24 13:30:00,248.75,248.75,248.33,248.37,4051.0,237.0225,237.0225,236.6223,236.6604,4051.0
2019-10-24 13:35:00,248.3,248.34,248.13,248.21,1800.0,236.5937,236.6318,236.4317,236.5079,1800.0
2019-10-24 13:40:00,248.15,248.17,248.1,248.14,1205.0,236.4508,236.4698,236.4031,236.4412,1205.0
2019-10-24 13:45:00,248.07,248.16,248.04,248.13,1225.0,236.3745,236.4603,236.3459,236.4317,1225.0
2019-10-24 13:50:00,248.08,248.17,247.89,247.89,5073.0,236.3841,236.4698,236.203,236.203,5073.0
2019-10-24 13:55:00,247.97,248.04,247.95,248.04,1625.0,236.2792,236.3459,236.2602,236.3459,1625.0
2019-10-24 14:00:00,248.05,248.18,247.98,248.18,1582.0,236.3555,236.4793,236.2888,236.4793,1582.0
2019-10-24 14:05:00,248.2,248.27,248.1,248.24,1831.0,236.4984,236.5651,236.4031,236.5365,1831.0
2019-10-24 14:10:00,248.17,248.3,248.1,248.13,1400.0,236.4698,236.5937,236.4031,236.4317,1400.0
2019-10-24 14:15:00,248.1,248.31,248.1,248.2,2400.0,236.4031,236.6032,236.4031,236.4984,2400.0
2019-10-24 14:20:00,248.26,248.33,248.13,248.3,2300.0,236.5556,236.6223,236.4317,236.5937,2300.0
2019-10-24 14:25:00,248.24,248.24,248.08,248.08,1900.0,236.5365,236.5365,236.3841,236.3841,1900.0
2019-10-24 14:30:00,248.03,248.15,247.98,248.14,2300.0,236.3364,236.4508,236.2888,236.4412,2300.0
2019-10-24 14:35:00,248.08,248.15,247.97,248.05,4753.0,236.3841,236.4508,236.2792,236.3555,4753.0
2019-10-24 14:40:00,248.04,248.05,247.78,247.91,5596.0,236.3459,236.3555,236.0982,236.2221,5596.0
2019-10-24 14:45:00,247.69,247.78,247.63,247.77,1847.0,236.0124,236.0982,235.9553,236.0887,1847.0
2019-10-24 14:50:00,247.79,247.85,247.78,247.82,3510.0,236.1077,236.1649,236.0982,236.1363,3510.0
2019-10-24 14:55:00,247.77,247.91,247.77,247.88,2402.0,236.0887,236.2221,236.0887,236.1935,2402.0
2019-10-24 15:00:00,247.92,248.19,247.84,248.15,2529.0,236.2316,236.4889,236.1554,236.4508,2529.0
2019-10-24 15:05:00,248.13,248.22,247.98,247.98,5573.0,236.4317,236.5175,236.2888,236.2888,5573.0
2019-10-24 15:10:00,247.93,248.04,247.89,248.01,4795.0,236.2411,236.3459,236.203,236.3174,4795.0
2019-10-24 15:15:00,247.89,248.04,247.88,247.97,11419.0,236.203,236.3459,236.1935,236.2792,11419.0
2019-10-24 15:20:00,247.94,248.02,247.87,248.0,2962.0,236.2507,236.3269,236.184,236.3078,2962.0
2019-10-24 15:25:00,247.98,248.12,247.98,248.08,5200.0,236.2888,236.4222,236.2888,236.3841,5200.0
2019-10-24 15:30:00,248.09,248.57,248.08,248.51,13165.0,236.3936,236.851,236.3841,236.7938,13165.0
2019-10-24 15:35:00,248.52,248.81,248.49,248.77,16838.0,236.8033,237.0796,236.7747,237.0415,16838.0
2019-10-24 15:40:00,248.72,248.79,248.62,248.67,13233.0,236.9939,237.0606,236.8986,236.9462,13233.0
2019-10-24 15:45:00,248.7,248.82,248.66,248.81,19149.0,236.9748,237.0892,236.9367,237.0796,19149.0
2019-10-24 15:50:00,248.77,248.87,248.68,248.74,26279.0,237.0415,237.1368,236.9558,237.0129,26279.0
2019-10-24 15:55:00,248.79,248.81,248.25,248.36,69214.0,237.0606,237.0796,236.546,236.6509,69214.0
2019-10-25 09:30:00,247.95,249.98,247.95,248.66,19273.0,236.2602,238.1945,236.2602,236.9367,19273.0
2019-10-25 09:35:00,248.43,248.61,247.83,248.12,7922.0,236.7176,236.8891,236.1458,236.4222,7922.0
2019-10-25 09:40:00,248.12,248.24,247.78,248.11,5300.0,236.4222,236.5365,236.0982,236.4126,5300.0
2019-10-25 09:45:00,248.11,248.91,248.1,248.78,9576.0,236.4126,237.1749,236.4031,237.0511,9576.0
2019-10-25 09:50:00,248.83,248.9,248.14,248.38,6270.0,237.0987,237.1654,236.4412,236.6699,6270.0
2019-10-25 09:55:00,248.51,248.52,248.22,248.23,2600.0,236.7938,236.8033,236.5175,236.527,2600.0
2019-10-25 10:00:00,248.47,248.9,248.33,248.72,4000.0,236.7557,237.1654,236.6223,236.9939,4000.0
2019-10-25 10:05:00,248.67,249.18,248.63,249.05,6399.0,236.9462,237.4322,236.9081,237.3083,6399.0
2019-10-25 10:10:00,249.06,249.07,248.61,248.74,6458.0,237.3179,237.3274,236.8891,237.0129,6458.0
2019-10-25 10:15:00,248.65,248.91,248.27,248.85,4155.0,236.9272,237.1749,236.5651,237.1178,4155.0
2019-10-25 10:20:00,248.85,249.22,248.7,248.88,3700.0,237.1178,237.4703,236.9748,237.1463,3700.0
2019-10-25 10:25:00,248.88,249.08,248.84,248.95,3093.0,237.1463,237.3369,237.1082,237.213,3093.0
2019-10-25 10:30:00,248.95,249.14,248.71,249.06,17739.0,237.213,237.3941,236.9844,237.3179,17739.0
2019-10-25 10:35:00,249.16,249.83,249.16,249.46,9393.0,237.4131,238.0516,237.4131,237.699,9393.0
2019-10-25 10:40:00,249.35,249.72,249.31,249.5,2704.0,237.5942,237.9467,237.5561,237.7371,2704.0
2019-10-25 10:45:00,249.5,250.06,249.42,250.01,26900.0,237.7371,238.2707,237.6609,238.2231,26900.0
2019-10-25 10:50:00,250.04,250.05,249.71,249.78,3135.0,238.2517,238.2612,237.9372,238.0039,3135.0
2019-10-25 10:55:00,249.75,249.75,249.22,249.29,2881.0,237.9753,237.9753,237.4703,237.537,2881.0
2019-10-25 11:00:00,249.37,249.4,248.94,248.94,3817.0,237.6132,237.6418,237.2035,237.2035,3817.0
2019-10-25 11:05:00,248.87,249.08,248.71,248.91,3977.0,237.1368,237.3369,236.9844,237.1749,3977.0
2019-10-25 11:10:00,248.77,249.3,248.77,249.21,1300.0,237.0415,237.5465,237.0415,237.4608,1300.0
2019-10-25 11:15:00,249.11,249.23,248.9,249.0,3260.0,237.3655,237.4798,237.1654,237.2607,3260.0
2019-10-25 11:20:00,248.96,249.52,248.95,249.37,12995.0,237.2226,237.7562,237.213,237.6132,12995.0
2019-10-25 11:25:00,249.39,249.46,248.99,249.16,10639.0,237.6323,237.699,237.2512,237.4131,10639.0
2019-10-25 11:30:00,249.15,249.37,248.8,249.37,9201.0,237.4036,237.6132,237.0701,237.6132,9201.0
2019-10-25 11:35:00,249.47,249.51,249.2,249.33,2191.0,237.7085,237.7466,237.4513,237.5751,2191.0
2019-10-25 11:40:00,249.46,249.56,249.37,249.51,7099.0,237.699,237.7943,237.6132,237.7466,7099.0
2019-10-25 11:45:00,249.49,249.61,249.31,249.31,15603.0,237.7276,237.8419,237.5561,237.5561,15603.0
2019-10-25 11:50:00,249.37,249.65,249.34,249.52,18833.0,237.6132,237.88,237.5847,237.7562,18833.0
2019-10-25 11:55:00,249.58,249.58,249.31,249.5,4612.0,237.8133,237.8133,237.5561,237.7371,4612.0
2019-10-25 12:00:00,249.48,249.54,249.03,249.03,2500.0,237.7181,237.7752,237.2893,237.2893,2500.0
2019-10-25 12:05:00,249.03,249.03,248.67,248.76,2850.0,237.2893,237.2893,236.9462,237.032,2850.0
2019-10-25 12:10:00,248.92,249.11,248.82,249.11,1700.0,237.1845,237.3655,237.0892,237.3655,1700.0
2019-10-25 12:15:00,249.13,249.16,248.87,248.97,2527.0,237.3846,237.4131,237.1368,237.2321,2527.0
2019-10-25 12:20:00,248.91,249.03,248.85,248.89,6028.0,237.1749,237.2893,237.1178,237.1559,6028.0
2019-10-25 12:25:00,248.98,248.98,248.87,248.88,2674.0,237.2416,237.2416,237.1368,237.1463,2674.0
2019-10-25 12:30:00,248.92,248.98,248.86,248.9,2234.0,237.1845,237.2416,237.1273,237.1654,2234.0
2019-10-25 12:35:00,248.95,249.35,248.94,249.24,2200.0,237.213,237.5942,237.2035,237.4894,2200.0
2019-10-25 12:40:00,249.18,249.35,249.09,249.34,1200.0,237.4322,237.5942,237.3464,237.5847,1200.0
2019-10-25 12:45:00,249.35,249.38,249.28,249.28,2567.0,237.5942,237.6228,237.5275,237.5275,2567.0
2019-10-25 12:50:00,249.39,249.54,249.36,249.54,1600.0,237.6323,237.7752,237.6037,237.7752,1600.0
2019-10-25 12:55:00,249.62,249.65,249.3,249.65,12562.0,237.8515,237.88,237.5465,237.88,12562.0
2019-10-25 13:00:00,249.52,249.66,249.35,249.35,1645.0,237.7562,237.8896,237.5942,237.5942,1645.0
2019-10-25 13:05:00,249.33,249.36,249.27,249.3,3138.0,237.5751,237.6037,237.518,237.5465,3138.0
2019-10-25 13:10:00,249.36,249.39,249.27,249.35,3492.0,237.6037,237.6323,237.518,237.5942,3492.0
2019-10-25 13:15:00,249.33,249.33,249.11,249.19,3880.0,237.5751,237.5751,237.3655,237.4417,3880.0
2019-10-25 13:20:00,249.17,249.19,249.07,249.07,1700.0,237.4227,237.4417,237.3274,237.3274,1700.0
2019-10-25 13:25:00,249.07,249.07,248.92,249.0,1002.0,237.3274,237.3274,237.1845,237.2607,1002.0
2019-10-25 13:30:00,249.03,249.27,249.0,249.27,8564.0,237.2893,237.518,237.2607,237.518,8564.0
2019-10-25 13:35:00,249.28,249.31,249.13,249.21,2121.0,237.5275,237.5561,237.3846,237.4608,2121.0
2019-10-25 13:40:00,249.19,249.36,249.07,249.27,4233.0,237.4417,237.6037,237.3274,237.518,4233.0
2019-10-25 13:45:00,249.28,249.48,249.27,249.48,1700.0,237.5275,237.7181,237.518,237.7181,1700.0
2019-10-25 13:50:00,249.49,249.72,249.44,249.72,1800.0,237.7276,237.9467,237.6799,237.9467,1800.0
2019-10-25 13:55:00,249.71,249.73,249.54,249.54,2221.0,237.9372,237.9563,237.7752,237.7752,2221.0
2019-10-25 14:00:00,249.5,249.73,249.39,249.57,4747.0,237.7371,237.9563,237.6323,237.8038,4747.0
2019-10-25 14:05:00,249.51,249.51,249.29,249.29,1686.0,237.7466,237.7466,237.537,237.537,1686.0
2019-10-25 14:10:00,249.37,249.53,249.35,249.52,3018.0,237.6132,237.7657,237.5942,237.7562,3018.0
2019-10-25 14:15:00,249.51,249.51,249.32,249.43,6586.0,237.7466,237.7466,237.5656,237.6704,6586.0
2019-10-25 14:20:00,249.4,249.59,249.36,249.59,4200.0,237.6418,237.8229,237.6037,237.8229,4200.0
2019-10-25 14:25:00,249.54,249.64,249.51,249.57,4140.0,237.7752,237.8705,237.7466,237.8038,4140.0
2019-10-25 14:30:00,249.53,249.53,249.07,249.1,2800.0,237.7657,237.7657,237.3274,237.356,2800.0
2019-10-25 14:35:00,249.06,249.06,248.98,249.0,1100.0,237.3179,237.3179,237.2416,237.2607,1100.0
2019-10-25 14:40:00,249.05,249.07,248.97,248.97,1526.0,237.3083,237.3274,237.2321,237.2321,1526.0
2019-10-25 14:45:00,248.98,249.06,248.87,248.99,2300.0,237.2416,237.3179,237.1368,237.2512,2300.0
2019-10-25 14:50:00,249.0,249.13,248.99,249.11,3790.0,237.2607,237.3846,237.2512,237.3655,3790.0
2019-10-25 14:55:00,249.03,249.18,249.03,249.13,3900.0,237.2893,237.4322,237.2893,237.3846,3900.0
2019-10-25 15:00:00,249.13,249.17,249.03,249.03,3710.0,237.3846,237.4227,237.2893,237.2893,3710.0
2019-10-25 15:05:00,249.11,249.17,249.07,249.07,5500.0,237.3655,237.4227,237.3274,237.3274,5500.0
2019-10-25 15:10:00,249.08,249.14,248.98,249.1,3300.0,237.3369,237.3941,237.2416,237.356,3300.0
2019-10-25 15:15:00,249.15,249.15,249.03,249.13,4943.0,237.4036,237.4036,237.2893,237.3846,4943.0
2019-10-25 15:20:00,249.14,249.31,249.08,249.31,4400.0,237.3941,237.5561,237.3369,237.5561,4400.0
2019-10-25 15:25:00,249.32,249.32,249.08,249.09,3500.0,237.5656,237.5656,237.3369,237.3464,3500.0
2019-10-25 15:30:00,249.09,249.22,249.08,249.19,3064.0,237.3464,237.4703,237.3369,237.4417,3064.0
2019-10-25 15:35:00,249.2,249.25,249.07,249.07,4331.0,237.4513,237.4989,237.3274,237.3274,4331.0
2019-10-25 15:40:00,249.1,249.1,248.92,249.0,3409.0,237.356,237.356,237.1845,237.2607,3409.0
2019-10-25 15:45:00,249.03,249.03,248.72,248.76,4580.0,237.2893,237.2893,236.9939,237.032,4580.0
2019-10-25 15:50:00,248.77,249.15,248.77,249.09,16778.0,237.0415,237.4036,237.0415,237.3464,16778.0
2019-10-25 15:55:00,249.11,249.67,249.08,249.18,78980.0,237.3655,237.8991,237.3369,237.4322,78980.0
2019-10-28 09:30:00,249.67,250.17,249.36,249.43,15750.0,237.8991,238.3755,237.6037,237.6704,15750.0
2019-10-28 09:35:00,249.85,250.24,249.01,249.24,8761.0,238.0706,238.4422,237.2702,237.4894,8761.0
2019-10-28 09:40:00,249.28,249.64,249.1,249.34,4843.0,237.5275,237.8705,237.356,237.5847,4843.0
2019-10-28 09:45:00,249.23,249.23,248.31,248.34,2400.0,237.4798,237.4798,236.6032,236.6318,2400.0
2019-10-28 09:50:00,248.18,248.7,247.63,248.31,12176.0,236.4793,236.9748,235.9553,236.6032,12176.0
2019-10-28 09:55:00,248.34,249.22,247.78,249.22,9009.0,236.6318,237.4703,236.0982,237.4703,9009.0
2019-10-28 10:00:00,249.33,249.67,248.85,249.31,9572.0,237.5751,237.8991,237.1178,237.5561,9572.0
2019-10-28 10:05:00,249.47,249.61,248.94,249.02,5238.0,237.7085,237.8419,237.2035,237.2797,5238.0
2019-10-28 10:10:00,249.12,249.75,249.11,249.23,13842.0,237.375,237.9753,237.3655,237.4798,13842.0
2019-10-28 10:15:00,249.23,249.28,249.08,249.08,3081.0,237.4798,237.5275,237.3369,237.3369,3081.0
2019-10-28 10:20:00,249.03,249.16,248.51,248.75,5859.0,237.2893,237.4131,236.7938,237.0225,5859.0
2019-10-28 10:25:00,248.75,249.14,248.75,249.02,8570.0,237.0225,237.3941,237.0225,237.2797,8570.0
2019-10-28 10:30:00,248.95,249.26,248.83,249.11,7080.0,237.213,237.5084,237.0987,237.3655,7080.0
2019-10-28 10:35:00,249.14,249.4,249.07,249.4,4489.0,237.3941,237.6418,237.3274,237.6418,4489.0
2019-10-28 10:40:00,249.59,249.67,249.28,249.56,10366.0,237.8229,237.8991,237.5275,237.7943,10366.0
2019-10-28 10:45:00,249.49,249.53,249.18,249.18,3800.0,237.7276,237.7657,237.4322,237.4322,3800.0
2019-10-28 10:50:00,249.18,249.25,248.83,248.84,3800.0,237.4322,237.4989,237.0987,237.1082,3800.0
2019-10-28 10:55:00,248.8,248.8,248.49,248.58,5600.0,237.0701,237.0701,236.7747,236.8605,5600.0
2019-10-28 11:00:00,248.63,248.9,248.63,248.88,8505.0,236.9081,237.1654,236.9081,237.1463,8505.0
2019-10-28 11:05:00,248.83,248.83,247.99,248.06,11633.0,237.0987,237.0987,236.2983,236.365,11633.0
2019-10-28 11:10:00,248.05,248.39,247.91,248.03,33163.0,236.3555,236.6794,236.2221,236.3364,33163.0
2019-10-28 11:15:00,248.06,248.41,248.05,248.19,8357.0,236.365,236.6985,236.3555,236.4889,8357.0
2019-10-28 11:20:00,248.11,248.13,247.77,247.77,5445.0,236.4126,236.4317,236.0887,236.0887,5445.0
2019-10-28 11:25:00,247.77,247.93,247.68,247.93,3375.0,236.0887,236.2411,236.0029,236.2411,3375.0
2019-10-28 11:30:00,248.0,248.05,247.48,247.56,7414.0,236.3078,236.3555,235.8123,235.8886,7414.0
2019-10-28 11:35:00,247.62,247.84,247.58,247.69,7258.0,235.9457,236.1554,235.9076,236.0124,7258.0
2019-10-28 11:40:00,247.73,248.03,247.71,247.98,2400.0,236.0506,236.3364,236.0315,236.2888,2400.0
2019-10-28 11:45:00,247.99,248.1,247.79,247.85,6121.0,236.2983,236.4031,236.1077,236.1649,6121.0
2019-10-28 11:50:00,247.88,247.89,247.15,247.31,5500.0,236.1935,236.203,235.4979,235.6504,5500.0
2019-10-28 11:55:00,247.35,247.79,247.08,247.74,5065.0,235.6885,236.1077,235.4312,236.0601,5065.0
2019-10-28 12:00:00,247.8,247.98,247.75,247.77,4645.0,236.1173,236.2888,236.0696,236.0887,4645.0
2019-10-28 12:05:00,247.76,247.95,247.6,247.69,10887.0,236.0791,236.2602,235.9267,236.0124,10887.0
2019-10-28 12:10:00,247.69,247.72,247.14,247.38,10225.0,236.0124,236.041,235.4884,235.7171,10225.0
2019-10-28 12:15:00,247.2,247.71,247.2,247.66,4315.0,235.5456,236.0315,235.5456,235.9839,4315.0
2019-10-28 12:20:00,247.68,247.84,247.66,247.66,4000.0,236.0029,236.1554,235.9839,235.9839,4000.0
2019-10-28 12:25:00,247.7,248.0,247.53,247.99,5425.0,236.022,236.3078,235.86,236.2983,5425.0
2019-10-28 12:30:00,248.02,248.43,247.93,248.43,2157.0,236.3269,236.7176,236.2411,236.7176,2157.0
2019-10-28 12:35:00,248.37,248.76,248.36,248.49,19745.0,236.6604,237.032,236.6509,236.7747,19745.0
2019-10-28 12:40:00,248.48,248.56,248.37,248.53,2677.0,236.7652,236.8414,236.6604,236.8128,2677.0
2019-10-28 12:45:00,248.61,248.82,248.6,248.75,2576.0,236.8891,237.0892,236.8795,237.0225,2576.0
2019-10-28 12:50:00,248.85,248.86,248.64,248.71,2062.0,237.1178,237.1273,236.9177,236.9844,2062.0
2019-10-28 12:55:00,248.6,248.6,248.26,248.46,4152.0,236.8795,236.8795,236.5556,236.7461,4152.0
2019-10-28 13:00:00,248.48,248.58,248.45,248.45,13558.0,236.7652,236.8605,236.7366,236.7366,13558.0
2019-10-28 13:05:00,248.27,248.32,247.86,247.86,1931.0,236.5651,236.6127,236.1744,236.1744,1931.0
2019-10-28 13:10:00,247.89,247.9,247.46,247.75,3093.0,236.203,236.2125,235.7933,236.0696,3093.0
2019-10-28 13:15:00,247.79,248.2,247.78,248.19,3753.0,236.1077,236.4984,236.0982,236.4889,3753.0
2019-10-28 13:20:00,248.28,248.28,248.2,248.21,762.0,236.5746,236.5746,236.4984,236.5079,762.0
2019-10-28 13:25:00,248.21,248.21,247.99,248.07,3302.0,236.5079,236.5079,236.2983,236.3745,3302.0
2019-10-28 13:30:00,248.09,248.44,248.09,248.44,5375.0,236.3936,236.7271,236.3936,236.7271,5375.0
2019-10-28 13:35:00,248.37,248.5,248.29,248.38,4664.0,236.6604,236.7843,236.5842,236.6699,4664.0
2019-10-28 13:40:00,248.42,248.57,248.24,248.24,2859.0,236.708,236.851,236.5365,236.5365,2859.0
2019-10-28 13:45:00,248.28,248.31,248.21,248.26,3294.0,236.5746,236.6032,236.5079,236.5556,3294.0
2019-10-28 13:50:00,248.23,248.49,248.2,248.32,9383.0,236.527,236.7747,236.4984,236.6127,9383.0
2019-10-28 13:55:00,248.2,248.42,248.12,248.36,11194.0,236.4984,236.708,236.4222,236.6509,11194.0
2019-10-28 14:00:00,248.38,248.38,248.15,248.15,5914.0,236.6699,236.6699,236.4508,236.4508,5914.0
2019-10-28 14:05:00,248.17,248.17,247.93,247.93,2953.0,236.4698,236.4698,236.2411,236.2411,2953.0
2019-10-28 14:10:00,248.0,248.0,247.71,247.71,5584.0,236.3078,236.3078,236.0315,236.0315,5584.0
2019-10-28 14:15:00,247.7,247.75,247.32,247.32,22366.0,236.022,236.0696,235.6599,235.6599,22366.0
2019-10-28 14:20:00,247.28,247.72,246.9,247.59,24532.0,235.6218,236.041,235.2597,235.9172,24532.0
2019-10-28 14:25:00,247.63,247.77,247.33,247.76,11849.0,235.9553,236.0887,235.6694,236.0791,11849.0
2019-10-28 14:30:00,247.75,248.35,247.75,248.35,5086.0,236.0696,236.6413,236.0696,236.6413,5086.0
2019-10-28 14:35:00,248.36,248.64,248.27,248.62,7314.0,236.6509,236.9177,236.5651,236.8986,7314.0
2019-10-28 14:40:00,248.62,248.69,248.47,248.63,8410.0,236.8986,236.9653,236.7557,236.9081,8410.0
2019-10-28 14:45:00,248.53,248.65,248.33,248.43,32776.0,236.8128,236.9272,236.6223,236.7176,32776.0
2019-10-28 14:50:00,248.42,248.98,248.23,248.98,21017.0,236.708,237.2416,236.527,237.2416,21017.0
2019-10-28 14:55:00,248.96,248.96,248.58,248.69,6386.0,237.2226,237.2226,236.8605,236.9653,6386.0
2019-10-28 15:00:00,248.78,248.92,248.68,248.79,5470.0,237.0511,237.1845,236.9558,237.0606,5470.0
2019-10-28 15:05:00,248.72,248.74,248.37,248.46,12271.0,236.9939,237.0129,236.6604,236.7461,12271.0
2019-10-28 15:10:00,248.5,248.9,248.5,248.89,7681.0,236.7843,237.1654,236.7843,237.1559,7681.0
2019-10-28 15:15:00,248.91,248.98,248.65,248.65,10279.0,237.1749,237.2416,236.9272,236.9272,10279.0
2019-10-28 15:20:00,248.64,249.0,248.6,248.95,10628.0,236.9177,237.2607,236.8795,237.213,10628.0
2019-10-28 15:25:00,248.97,248.99,248.76,248.77,8177.0,237.2321,237.2512,237.032,237.0415,8177.0
2019-10-28 15:30:00,248.77,248.89,248.7,248.85,19423.0,237.0415,237.1559,236.9748,237.1178,19423.0
2019-10-28 15:35:00,248.84,248.84,248.66,248.71,17329.0,237.1082,237.1082,236.9367,236.9844,17329.0
2019-10-28 15:40:00,248.69,248.97,248.6,248.8,14021.0,236.9653,237.2321,236.8795,237.0701,14021.0
2019-10-28 15:45:00,248.78,249.0,248.57,248.94,21235.0,237.0511,237.2607,236.851,237.2035,21235.0
2019-10-28 15:50:00,248.98,249.2,248.45,248.51,45210.0,237.2416,237.4513,236.7366,236.7938,45210.0
2019-10-28 15:55:00,248.45,249.12,248.45,248.54,64117.0,236.7366,237.375,236.7366,236.8224,64117.0
2019-10-29 09:30:00,254.6,255.0,252.24,252.86,28017.0,242.5967,242.9778,240.3479,240.9387,28017.0
2019-10-29 09:35:00,253.0,254.63,252.1,253.46,21728.0,241.0721,242.6253,240.2145,241.5104,21728.0
2019-10-29 09:40:00,253.51,255.67,253.07,255.01,31422.0,241.5581,243.6162,241.1388,242.9873,31422.0
2019-10-29 09:45:00,254.93,255.55,253.81,254.87,16047.0,242.9111,243.5019,241.8439,242.8539,16047.0
2019-10-29 09:50:00,255.32,255.97,254.82,255.15,13262.0,243.2827,243.9021,242.8063,243.1207,13262.0
2019-10-29 09:55:00,255.0,255.71,252.97,254.99,11021.0,242.9778,243.6543,241.0435,242.9683,11021.0
2019-10-29 10:00:00,254.5,254.79,254.23,254.65,12641.0,242.5014,242.7777,242.2441,242.6443,12641.0
2019-10-29 10:05:00,254.76,257.52,254.68,257.52,57630.0,242.7491,245.379,242.6729,245.379,57630.0
2019-10-29 10:10:00,257.31,257.55,256.03,256.36,18191.0,245.1789,245.4076,243.9593,244.2737,18191.0
2019-10-29 10:15:00,256.35,256.95,256.24,256.91,10718.0,244.2642,244.8359,244.1594,244.7978,10718.0
2019-10-29 10:20:00,256.85,256.88,256.17,256.18,8649.0,244.7406,244.7692,244.0927,244.1022,8649.0
2019-10-29 10:25:00,256.35,256.87,255.63,256.21,21588.0,244.2642,244.7597,243.5781,244.1308,21588.0
2019-10-29 10:30:00,256.21,256.75,255.93,256.0,22890.0,244.1308,244.6453,243.864,243.9307,22890.0
2019-10-29 10:35:00,256.03,256.97,255.96,256.97,11388.0,243.9593,244.8549,243.8926,244.8549,11388.0
2019-10-29 10:40:00,256.97,256.97,256.02,256.97,10276.0,244.8549,244.8549,243.9497,244.8549,10276.0
2019-10-29 10:45:00,256.82,257.13,256.34,257.06,13990.0,244.712,245.0074,244.2546,244.9407,13990.0
2019-10-29 10:50:00,257.05,258.25,256.51,258.25,20221.0,244.9312,246.0746,244.4166,246.0746,20221.0
2019-10-29 10:55:00,258.07,258.08,256.45,256.88,10487.0,245.9031,245.9126,244.3595,244.7692,10487.0
2019-10-29 11:00:00,257.25,257.99,256.85,257.85,5257.0,245.1217,245.8268,244.7406,245.6934,5257.0
2019-10-29 11:05:00,258.0,258.04,257.05,257.56,9354.0,245.8364,245.8745,244.9312,245.4171,9354.0
2019-10-29 11:10:00,257.26,257.91,257.03,257.61,7985.0,245.1313,245.7506,244.9121,245.4648,7985.0
2019-10-29 11:15:00,257.51,257.6,256.19,257.25,11746.0,245.3695,245.4552,244.1117,245.1217,11746.0
2019-10-29 11:20:00,257.27,257.38,256.76,257.1,8485.0,245.1408,245.2456,244.6548,244.9788,8485.0
2019-10-29 11:25:00,257.04,257.45,256.87,257.39,7057.0,244.9216,245.3123,244.7597,245.2551,7057.0
2019-10-29 11:30:00,257.48,257.59,257.25,257.39,13505.0,245.3409,245.4457,245.1217,245.2551,13505.0
2019-10-29 11:35:00,257.5,257.6,256.97,257.56,11273.0,245.3599,245.4552,244.8549,245.4171,11273.0
2019-10-29 11:40:00,257.49,257.67,257.13,257.13,9560.0,245.3504,245.5219,245.0074,245.0074,9560.0
2019-10-29 11:45:00,257.19,257.19,256.7,257.07,5986.0,245.0646,245.0646,244.5977,244.9502,5986.0
2019-10-29 11:50:00,256.95,257.07,256.7,256.7,5803.0,244.8359,244.9502,244.5977,244.5977,5803.0
2019-10-29 11:55:00,256.63,256.81,255.95,256.29,5288.0,244.531,244.7025,243.883,244.207,5288.0
2019-10-29 12:00:00,256.06,256.36,255.78,256.1,4667.0,243.9878,244.2737,243.721,244.026,4667.0
2019-10-29 12:05:00,256.1,256.1,255.68,255.68,4800.0,244.026,244.026,243.6258,243.6258,4800.0
2019-10-29 12:10:00,255.89,256.06,255.57,255.93,2700.0,243.8259,243.9878,243.5209,243.864,2700.0
2019-10-29 12:15:00,256.0,256.55,255.96,256.17,3100.0,243.9307,244.4547,243.8926,244.0927,3100.0
2019-10-29 12:20:00,256.1,256.45,256.0,256.45,4303.0,244.026,244.3595,243.9307,244.3595,4303.0
2019-10-29 12:25:00,256.43,256.68,255.9,256.02,8012.0,244.3404,244.5786,243.8354,243.9497,8012.0
2019-10-29 12:30:00,255.83,256.12,255.76,255.76,5300.0,243.7687,244.045,243.702,243.702,5300.0
2019-10-29 12:35:00,255.83,256.05,255.82,255.92,5501.0,243.7687,243.9783,243.7592,243.8544,5501.0
2019-10-29 12:40:00,255.91,255.97,255.54,255.66,5291.0,243.8449,243.9021,243.4924,243.6067,5291.0
2019-10-29 12:45:00,255.76,255.8,255.54,255.66,3500.0,243.702,243.7401,243.4924,243.6067,3500.0
2019-10-29 12:50:00,255.61,255.73,255.23,255.27,6417.0,243.5591,243.6734,243.197,243.2351,6417.0
2019-10-29 12:55:00,255.32,255.7,255.3,255.7,3279.0,243.2827,243.6448,243.2637,243.6448,3279.0
2019-10-29 13:00:00,255.73,255.98,255.71,255.71,3897.0,243.6734,243.9116,243.6543,243.6543,3897.0
2019-10-29 13:05:00,255.89,255.98,255.82,255.9,4046.0,243.8259,243.9116,243.7592,243.8354,4046.0
2019-10-29 13:10:00,255.93,255.97,255.83,255.83,2196.0,243.864,243.9021,243.7687,243.7687,2196.0
2019-10-29 13:15:00,255.83,255.95,255.62,255.88,6521.0,243.7687,243.883,243.5686,243.8163,6521.0
2019-10-29 13:20:00,255.97,255.97,255.71,255.72,2805.0,243.9021,243.9021,243.6543,243.6639,2805.0
2019-10-29 13:25:00,255.71,255.71,255.43,255.6,2379.0,243.6543,243.6543,243.3875,243.5495,2379.0
2019-10-29 13:30:00,255.54,255.65,255.39,255.42,5542.0,243.4924,243.5972,243.3494,243.378,5542.0
2019-10-29 13:35:00,255.42,255.52,255.0,255.13,6724.0,243.378,243.4733,242.9778,243.1017,6724.0
2019-10-29 13:40:00,255.15,255.26,255.1,255.13,4700.0,243.1207,243.2256,243.0731,243.1017,4700.0
2019-10-29 13:45:00,255.14,255.45,255.03,255.26,4897.0,243.1112,243.4066,243.0064,243.2256,4897.0
2019-10-29 13:50:00,255.15,255.38,255.15,255.34,3600.0,243.1207,243.3399,243.1207,243.3018,3600.0
2019-10-29 13:55:00,255.28,255.39,255.07,255.07,7636.0,243.2446,243.3494,243.0445,243.0445,7636.0
2019-10-29 14:00:00,255.0,255.0,254.7,254.82,2400.0,242.9778,242.9778,242.692,242.8063,2400.0
2019-10-29 14:05:00,254.76,254.82,254.57,254.82,3839.0,242.7491,242.8063,242.5681,242.8063,3839.0
2019-10-29 14:10:00,254.84,254.84,254.68,254.75,3593.0,242.8254,242.8254,242.6729,242.7396,3593.0
2019-10-29 14:15:00,254.75,255.07,254.63,255.0,9100.0,242.7396,243.0445,242.6253,242.9778,9100.0
2019-10-29 14:20:00,254.94,255.25,254.94,255.17,6008.0,242.9206,243.216,242.9206,243.1398,6008.0
2019-10-29 14:25:00,255.18,255.18,254.98,255.17,6022.0,243.1493,243.1493,242.9588,243.1398,6022.0
2019-10-29 14:30:00,255.18,255.47,255.18,255.47,5364.0,243.1493,243.4257,243.1493,243.4257,5364.0
2019-10-29 14:35:00,255.43,255.49,255.28,255.32,9770.0,243.3875,243.4447,243.2446,243.2827,9770.0
2019-10-29 14:40:00,255.32,255.37,255.09,255.15,5100.0,243.2827,243.3304,243.0636,243.1207,5100.0
2019-10-29 14:45:00,255.15,255.54,254.91,255.46,9678.0,243.1207,243.4924,242.8921,243.4161,9678.0
2019-10-29 14:50:00,255.45,255.51,255.29,255.37,8655.0,243.4066,243.4638,243.2541,243.3304,8655.0
2019-10-29 14:55:00,255.4,255.56,255.3,255.4,8439.0,243.359,243.5114,243.2637,243.359,8439.0
2019-10-29 15:00:00,255.39,255.45,255.21,255.23,5924.0,243.3494,243.4066,243.1779,243.197,5924.0
2019-10-29 15:05:00,255.26,255.36,254.86,255.23,9884.0,243.2256,243.3208,242.8444,243.197,9884.0
2019-10-29 15:10:00,255.24,255.53,255.16,255.45,11420.0,243.2065,243.4828,243.1303,243.4066,11420.0
2019-10-29 15:15:00,255.45,255.45,255.18,255.36,6052.0,243.4066,243.4066,243.1493,243.3208,6052.0
2019-10-29 15:20:00,255.38,255.47,255.28,255.46,7388.0,243.3399,243.4257,243.2446,243.4161,7388.0
2019-10-29 15:25:00,255.48,255.48,255.05,255.09,6724.0,243.4352,243.4352,243.0255,243.0636,6724.0
2019-10-29 15:30:00,255.06,255.3,254.91,255.17,9958.0,243.035,243.2637,242.8921,243.1398,9958.0
2019-10-29 15:35:00,255.22,255.52,255.21,255.45,13121.0,243.1874,243.4733,243.1779,243.4066,13121.0
2019-10-29 15:40:00,255.49,255.8,255.29,255.66,26757.0,243.4447,243.7401,243.2541,243.6067,26757.0
2019-10-29 15:45:00,255.69,255.96,255.69,255.83,14641.0,243.6353,243.8926,243.6353,243.7687,14641.0
2019-10-29 15:50:00,255.79,256.21,255.66,256.04,28660.0,243.7306,244.1308,243.6067,243.9688,28660.0
2019-10-29 15:55:00,255.9,256.56,255.76,256.24,51441.0,243.8354,244.4643,243.702,244.1594,51441.0
2019-10-30 09:30:00,256.31,257.01,254.3,254.5,24104.0,244.2261,244.8931,242.3108,242.5014,24104.0
2019-10-30 09:35:00,254.51,254.71,253.54,254.12,10557.0,242.5109,242.7015,241.5866,242.1393,10557.0
2019-10-30 09:40:00,254.7,256.64,254.54,256.64,8461.0,242.692,244.5405,242.5395,244.5405,8461.0
2019-10-30 09:45:00,256.38,256.7,255.86,256.53,10948.0,244.2928,244.5977,243.7973,244.4357,10948.0
2019-10-30 09:50:00,256.49,256.49,254.97,255.55,13920.0,244.3976,244.3976,242.9492,243.5019,13920.0
2019-10-30 09:55:00,255.45,256.33,255.18,255.77,13120.0,243.4066,244.2451,243.1493,243.7115,13120.0
2019-10-30 10:00:00,256.04,257.29,255.87,256.59,20042.0,243.9688,245.1598,243.8068,244.4929,20042.0
2019-10-30 10:05:00,256.91,257.18,256.19,256.42,20628.0,244.7978,245.055,244.1117,244.3309,20628.0
2019-10-30 10:10:00,256.44,256.5,255.86,256.07,4938.0,244.3499,244.4071,243.7973,243.9974,4938.0
2019-10-30 10:15:00,256.21,256.61,255.68,256.02,5335.0,244.1308,244.5119,243.6258,243.9497,5335.0
2019-10-30 10:20:00,256.02,256.28,255.58,255.58,2984.0,243.9497,244.1975,243.5305,243.5305,2984.0
2019-10-30 10:25:00,255.77,255.97,255.41,255.41,4233.0,243.7115,243.9021,243.3685,243.3685,4233.0
2019-10-30 10:30:00,255.15,255.3,254.7,254.98,4330.0,243.1207,243.2637,242.692,242.9588,4330.0
2019-10-30 10:35:00,254.83,255.13,254.68,254.78,3350.0,242.8158,243.1017,242.6729,242.7682,3350.0
2019-10-30 10:40:00,254.89,254.89,254.37,254.66,2800.0,242.873,242.873,242.3775,242.6538,2800.0
2019-10-30 10:45:00,254.69,254.69,254.21,254.44,4601.0,242.6824,242.6824,242.2251,242.4442,4601.0
2019-10-30 10:50:00,254.5,254.6,254.28,254.41,5217.0,242.5014,242.5967,242.2918,242.4156,5217.0
2019-10-30 10:55:00,254.46,254.85,254.37,254.72,5530.0,242.4633,242.8349,242.3775,242.711,5530.0
2019-10-30 11:00:00,254.75,255.09,254.68,254.97,6662.0,242.7396,243.0636,242.6729,242.9492,6662.0
2019-10-30 11:05:00,254.9,254.9,254.45,254.69,5153.0,242.8825,242.8825,242.4537,242.6824,5153.0
2019-10-30 11:10:00,254.85,254.99,254.41,254.47,5425.0,242.8349,242.9683,242.4156,242.4728,5425.0
2019-10-30 11:15:00,254.51,254.63,254.37,254.4,16745.0,242.5109,242.6253,242.3775,242.4061,16745.0
2019-10-30 11:20:00,254.37,254.41,253.95,254.13,9573.0,242.3775,242.4156,241.9773,242.1488,9573.0
2019-10-30 11:25:00,254.09,254.56,254.06,254.43,16917.0,242.1107,242.5586,242.0821,242.4347,16917.0
2019-10-30 11:30:00,254.43,254.58,254.14,254.54,11243.0,242.4347,242.5776,242.1584,242.5395,11243.0
2019-10-30 11:35:00,254.46,254.58,254.4,254.57,11382.0,242.4633,242.5776,242.4061,242.5681,11382.0
2019-10-30 11:40:00,254.57,254.57,254.17,254.17,5744.0,242.5681,242.5681,242.1869,242.1869,5744.0
2019-10-30 11:45:00,254.22,254.34,253.98,254.33,5441.0,242.2346,242.3489,242.0059,242.3394,5441.0
2019-10-30 11:50:00,254.43,254.43,254.19,254.28,5110.0,242.4347,242.4347,242.206,242.2918,5110.0
2019-10-30 11:55:00,254.26,254.54,254.22,254.54,7320.0,242.2727,242.5395,242.2346,242.5395,7320.0
2019-10-30 12:00:00,254.52,254.55,253.47,253.5,7797.0,242.5204,242.549,241.5199,241.5485,7797.0
2019-10-30 12:05:00,253.54,253.77,253.41,253.49,7350.0,241.5866,241.8058,241.4628,241.539,7350.0
2019-10-30 12:10:00,253.49,253.76,253.4,253.65,7100.0,241.539,241.7963,241.4532,241.6915,7100.0
2019-10-30 12:15:00,253.75,253.89,253.54,253.76,7703.0,241.7867,241.9201,241.5866,241.7963,7703.0
2019-10-30 12:20:00,253.71,253.81,253.37,253.37,5927.0,241.7486,241.8439,241.4247,241.4247,5927.0
2019-10-30 12:25:00,253.52,253.52,253.15,253.15,5363.0,241.5676,241.5676,241.215,241.215,5363.0
2019-10-30 12:30:00,253.23,253.59,253.07,253.42,6600.0,241.2913,241.6343,241.1388,241.4723,6600.0
2019-10-30 12:35:00,253.43,253.52,253.22,253.36,4576.0,241.4818,241.5676,241.2817,241.4151,4576.0
2019-10-30 12:40:00,253.35,253.4,253.1,253.11,4210.0,241.4056,241.4532,241.1674,241.1769,4210.0
2019-10-30 12:45:00,253.11,253.16,252.89,253.04,7554.0,241.1769,241.2246,240.9673,241.1102,7554.0
2019-10-30 12:50:00,253.11,253.15,252.7,252.81,8785.0,241.1769,241.215,240.7862,240.8911,8785.0
2019-10-30 12:55:00,252.76,252.78,252.15,252.22,3956.0,240.8434,240.8625,240.2622,240.3289,3956.0
2019-10-30 13:00:00,252.27,252.28,251.99,252.09,8268.0,240.3765,240.386,240.1097,240.205,8268.0
2019-10-30 13:05:00,252.08,252.44,251.92,252.27,10316.0,240.1955,240.5385,240.043,240.3765,10316.0
2019-10-30 13:10:00,252.35,253.06,252.31,253.06,7718.0,240.4527,241.1293,240.4146,241.1293,7718.0
2019-10-30 13:15:00,253.05,253.3,252.69,252.69,8483.0,241.1197,241.358,240.7767,240.7767,8483.0
2019-10-30 13:20:00,252.88,253.03,252.65,252.65,6495.0,240.9578,241.1007,240.7386,240.7386,6495.0
2019-10-30 13:25:00,252.74,252.9,252.57,252.61,6272.0,240.8244,240.9768,240.6624,240.7005,6272.0
2019-10-30 13:30:00,252.63,253.25,252.63,253.25,8538.0,240.7195,241.3103,240.7195,241.3103,8538.0
2019-10-30 13:35:00,253.27,253.69,253.26,253.69,2510.0,241.3294,241.7296,241.3198,241.7296,2510.0
2019-10-30 13:40:00,253.65,253.69,253.44,253.53,5938.0,241.6915,241.7296,241.4914,241.5771,5938.0
2019-10-30 13:45:00,253.5,253.5,252.93,252.97,3948.0,241.5485,241.5485,241.0054,241.0435,3948.0
2019-10-30 13:50:00,252.86,252.92,252.65,252.67,4111.0,240.9387,240.9959,240.7386,240.7577,4111.0
2019-10-30 13:55:00,252.73,252.73,252.24,252.25,4415.0,240.8148,240.8148,240.3479,240.3575,4415.0
2019-10-30 14:00:00,252.25,252.25,251.62,251.69,7216.0,240.3575,240.3575,239.7572,239.8239,7216.0
2019-10-30 14:05:00,251.69,251.69,251.0,251.32,6371.0,239.8239,239.8239,239.1664,239.4713,6371.0
2019-10-30 14:10:00,251.5,252.01,251.5,251.8,7920.0,239.6428,240.1288,239.6428,239.9287,7920.0
2019-10-30 14:15:00,251.92,252.58,251.8,252.17,6943.0,240.043,240.6719,239.9287,240.2812,6943.0
2019-10-30 14:20:00,252.16,252.57,252.09,252.18,6063.0,240.2717,240.6624,240.205,240.2908,6063.0
2019-10-30 14:25:00,252.18,252.37,252.04,252.16,5777.0,240.2908,240.4718,240.1574,240.2717,5777.0
2019-10-30 14:30:00,252.22,252.38,251.87,252.0,21163.0,240.3289,240.4813,239.9954,240.1193,21163.0
2019-10-30 14:35:00,252.0,252.4,251.74,251.87,9229.0,240.1193,240.5004,239.8715,239.9954,9229.0
2019-10-30 14:40:00,251.88,252.35,251.86,252.29,7460.0,240.0049,240.4527,239.9859,240.3956,7460.0
2019-10-30 14:45:00,252.27,252.3,252.15,252.29,7578.0,240.3765,240.4051,240.2622,240.3956,7578.0
2019-10-30 14:50:00,252.3,252.99,252.3,252.65,8483.0,240.4051,241.0626,240.4051,240.7386,8483.0
2019-10-30 14:55:00,252.58,252.95,252.56,252.71,9510.0,240.6719,241.0245,240.6528,240.7958,9510.0
2019-10-30 15:00:00,252.72,252.75,252.5,252.53,7427.0,240.8053,240.8339,240.5957,240.6243,7427.0
2019-10-30 15:05:00,252.57,253.04,252.54,253.04,8123.0,240.6624,241.1102,240.6338,241.1102,8123.0
2019-10-30 15:10:00,253.03,253.18,252.9,253.08,7725.0,241.1007,241.2436,240.9768,241.1483,7725.0
2019-10-30 15:15:00,253.08,253.11,252.68,252.7,7683.0,241.1483,241.1769,240.7672,240.7862,7683.0
2019-10-30 15:20:00,252.82,253.77,252.82,253.72,7605.0,240.9006,241.8058,240.9006,241.7582,7605.0
2019-10-30 15:25:00,253.72,254.16,253.64,254.16,11059.0,241.7582,242.1774,241.6819,242.1774,11059.0
2019-10-30 15:30:00,254.15,254.26,253.88,253.97,12160.0,242.1679,242.2727,241.9106,241.9964,12160.0
2019-10-30 15:35:00,253.97,254.26,253.87,254.23,14739.0,241.9964,242.2727,241.9011,242.2441,14739.0
2019-10-30 15:40:00,254.25,255.09,254.25,254.69,19493.0,242.2632,243.0636,242.2632,242.6824,19493.0
2019-10-30 15:45:00,254.68,254.81,254.4,254.41,17334.0,242.6729,242.7968,242.4061,242.4156,17334.0
2019-10-30 15:50:00,254.44,254.93,254.44,254.87,27963.0,242.4442,242.9111,242.4442,242.8539,27963.0
2019-10-30 15:55:00,254.84,254.87,254.36,254.67,62725.0,242.8254,242.8539,242.368,242.6634,62725.0
2019-10-31 09:30:00,254.56,256.99,254.56,256.76,25789.0,242.5586,244.874,242.5586,244.6548,25789.0
2019-10-31 09:35:00,256.7,256.84,255.9,256.18,4387.0,244.5977,244.7311,243.8354,244.1022,4387.0
2019-10-31 09:40:00,256.38,256.96,255.92,256.17,9062.0,244.2928,244.8454,243.8544,244.0927,9062.0
2019-10-31 09:45:00,256.07,257.4,256.07,257.39,15701.0,243.9974,245.2647,243.9974,245.2551,15701.0
2019-10-31 09:50:00,257.64,259.18,257.64,258.29,9839.0,245.4933,246.9607,245.4933,246.1127,9839.0
2019-10-31 09:55:00,258.32,259.0,258.32,258.88,3915.0,246.1413,246.7892,246.1413,246.6749,3915.0
2019-10-31 10:00:00,258.6,258.63,257.89,258.13,9667.0,246.4081,246.4367,245.7316,245.9602,9667.0
2019-10-31 10:05:00,258.19,258.5,257.97,258.45,14364.0,246.0174,246.3128,245.8078,246.2652,14364.0
2019-10-31 10:10:00,258.45,258.57,257.79,258.09,8562.0,246.2652,246.3795,245.6363,245.9221,8562.0
2019-10-31 10:15:00,257.99,258.46,257.86,258.18,6813.0,245.8268,246.2747,245.703,246.0079,6813.0
2019-10-31 10:20:00,258.2,258.35,257.86,257.99,6901.0,246.0269,246.1699,245.703,245.8268,6901.0
2019-10-31 10:25:00,257.94,258.3,257.94,258.03,4856.0,245.7792,246.1222,245.7792,245.865,4856.0
2019-10-31 10:30:00,258.03,258.03,257.05,257.05,5455.0,245.865,245.865,244.9312,244.9312,5455.0
2019-10-31 10:35:00,257.06,257.25,256.99,257.11,2683.0,244.9407,245.1217,244.874,244.9883,2683.0
2019-10-31 10:40:00,257.04,257.42,257.0,257.42,3111.0,244.9216,245.2837,244.8835,245.2837,3111.0
2019-10-31 10:45:00,257.4,257.74,257.35,257.48,8682.0,245.2647,245.5886,245.217,245.3409,8682.0
2019-10-31 10:50:00,257.68,257.68,257.05,257.19,4452.0,245.5315,245.5315,244.9312,245.0646,4452.0
2019-10-31 10:55:00,257.31,257.45,257.0,257.27,4960.0,245.1789,245.3123,244.8835,245.1408,4960.0
2019-10-31 11:00:00,257.35,257.76,257.2,257.43,7161.0,245.217,245.6077,245.0741,245.2932,7161.0
2019-10-31 11:05:00,257.52,258.03,257.52,258.03,3542.0,245.379,245.865,245.379,245.865,3542.0
2019-10-31 11:10:00,258.23,258.82,258.16,258.67,2662.0,246.0555,246.6177,245.9888,246.4748,2662.0
2019-10-31 11:15:00,258.84,259.1,258.43,258.43,33347.0,246.6368,246.8845,246.2461,246.2461,33347.0
2019-10-31 11:20:00,258.55,258.92,258.55,258.83,2659.0,246.3604,246.713,246.3604,246.6272,2659.0
2019-10-31 11:25:00,259.02,259.08,258.89,259.01,5168.0,246.8083,246.8655,246.6844,246.7988,5168.0
2019-10-31 11:30:00,258.94,258.96,258.29,258.35,10707.0,246.7321,246.7511,246.1127,246.1699,10707.0
2019-10-31 11:35:00,258.19,258.49,258.02,258.49,3421.0,246.0174,246.3033,245.8554,246.3033,3421.0
2019-10-31 11:40:00,258.43,258.44,257.87,257.9,3602.0,246.2461,246.2556,245.7125,245.7411,3602.0
2019-10-31 11:45:00,257.81,257.96,257.75,257.86,3919.0,245.6553,245.7983,245.5982,245.703,3919.0
2019-10-31 11:50:00,257.91,258.13,257.87,258.05,5695.0,245.7506,245.9602,245.7125,245.884,5695.0
2019-10-31 11:55:00,258.12,258.15,257.66,257.67,9697.0,245.9507,245.9793,245.5124,245.5219,9697.0
2019-10-31 12:00:00,257.62,257.65,257.27,257.27,2400.0,245.4743,245.5029,245.1408,245.1408,2400.0
2019-10-31 12:05:00,257.18,257.43,257.08,257.43,1500.0,245.055,245.2932,244.9597,245.2932,1500.0
2019-10-31 12:10:00,257.5,257.78,257.44,257.72,2200.0,245.3599,245.6267,245.3028,245.5696,2200.0
2019-10-31 12:15:00,257.68,257.79,257.4,257.44,6331.0,245.5315,245.6363,245.2647,245.3028,6331.0
2019-10-31 12:20:00,257.45,257.52,257.25,257.28,7109.0,245.3123,245.379,245.1217,245.1503,7109.0
2019-10-31 12:25:00,257.32,257.39,257.1,257.15,9598.0,245.1884,245.2551,244.9788,245.0264,9598.0
2019-10-31 12:30:00,257.11,257.24,256.99,257.0,9621.0,244.9883,245.1122,244.874,244.8835,9621.0
2019-10-31 12:35:00,257.06,257.36,257.0,257.34,4452.0,244.9407,245.2265,244.8835,245.2075,4452.0
2019-10-31 12:40:00,257.3,257.65,257.3,257.65,3325.0,245.1694,245.5029,245.1694,245.5029,3325.0
2019-10-31 12:45:00,257.66,257.75,257.54,257.73,2526.0,245.5124,245.5982,245.3981,245.5791,2526.0
2019-10-31 12:50:00,257.74,257.74,257.51,257.57,4122.0,245.5886,245.5886,245.3695,245.4266,4122.0
2019-10-31 12:55:00,257.65,257.78,257.46,257.56,9520.0,245.5029,245.6267,245.3218,245.4171,9520.0
2019-10-31 13:00:00,257.56,257.64,257.38,257.38,3827.0,245.4171,245.4933,245.2456,245.2456,3827.0
2019-10-31 13:05:00,257.31,257.75,257.31,257.74,3739.0,245.1789,245.5982,245.1789,245.5886,3739.0
2019-10-31 13:10:00,257.75,257.75,257.41,257.5,3715.0,245.5982,245.5982,245.2742,245.3599,3715.0
2019-10-31 13:15:00,257.41,257.68,257.36,257.36,14364.0,245.2742,245.5315,245.2265,245.2265,14364.0
2019-10-31 13:20:00,257.34,257.4,257.13,257.27,19865.0,245.2075,245.2647,245.0074,245.1408,19865.0
2019-10-31 13:25:00,257.36,257.56,257.31,257.52,2200.0,245.2265,245.4171,245.1789,245.379,2200.0
2019-10-31 13:30:00,257.49,257.7,257.43,257.58,7642.0,245.3504,245.5505,245.2932,245.4362,7642.0
2019-10-31 13:35:00,257.59,257.76,257.52,257.52,5101.0,245.4457,245.6077,245.379,245.379,5101.0
2019-10-31 13:40:00,257.56,257.7,257.53,257.67,3563.0,245.4171,245.5505,245.3885,245.5219,3563.0
2019-10-31 13:45:00,257.71,257.78,257.61,257.63,3730.0,245.56,245.6267,245.4648,245.4838,3730.0
2019-10-31 13:50:00,257.62,257.62,257.31,257.31,8836.0,245.4743,245.4743,245.1789,245.1789,8836.0
2019-10-31 13:55:00,257.35,257.56,257.02,257.33,43004.0,245.217,245.4171,244.9026,245.198,43004.0
2019-10-31 14:00:00,257.41,257.41,256.89,256.96,3011.0,245.2742,245.2742,244.7787,244.8454,3011.0
2019-10-31 14:05:00,257.05,257.17,257.0,257.04,2491.0,244.9312,245.0455,244.8835,244.9216,2491.0
2019-10-31 14:10:00,257.08,257.22,257.02,257.19,3337.0,244.9597,245.0931,244.9026,245.0646,3337.0
2019-10-31 14:15:00,257.12,257.12,256.66,256.67,4325.0,244.9979,244.9979,244.5596,244.5691,4325.0
2019-10-31 14:20:00,256.63,256.99,256.61,256.91,2110.0,244.531,244.874,244.5119,244.7978,2110.0
2019-10-31 14:25:00,256.9,257.13,256.89,256.94,2876.0,244.7882,245.0074,244.7787,244.8264,2876.0
2019-10-31 14:30:00,256.99,257.14,256.94,257.03,5348.0,244.874,245.0169,244.8264,244.9121,5348.0
2019-10-31 14:35:00,257.07,257.14,256.98,256.98,3307.0,244.9502,245.0169,244.8645,244.8645,3307.0
2019-10-31 14:40:00,256.98,256.98,256.72,256.8,5380.0,244.8645,244.8645,244.6167,244.693,5380.0
2019-10-31 14:45:00,256.76,256.76,256.48,256.63,4222.0,244.6548,244.6548,244.388,244.531,4222.0
2019-10-31 14:50:00,256.61,256.61,256.49,256.56,3508.0,244.5119,244.5119,244.3976,244.4643,3508.0
2019-10-31 14:55:00,256.67,256.81,256.58,256.78,4244.0,244.5691,244.7025,244.4833,244.6739,4244.0
2019-10-31 15:00:00,256.78,257.13,256.74,257.09,4621.0,244.6739,245.0074,244.6358,244.9693,4621.0
2019-10-31 15:05:00,257.16,257.17,256.85,256.85,5134.0,245.036,245.0455,244.7406,244.7406,5134.0
2019-10-31 15:10:00,256.9,257.2,256.86,257.11,5764.0,244.7882,245.0741,244.7501,244.9883,5764.0
2019-10-31 15:15:00,257.16,257.37,257.08,257.37,3114.0,245.036,245.2361,244.9597,245.2361,3114.0
2019-10-31 15:20:00,257.38,257.45,257.15,257.29,7241.0,245.2456,245.3123,245.0264,245.1598,7241.0
2019-10-31 15:25:00,257.38,257.38,257.03,257.03,5150.0,245.2456,245.2456,244.9121,244.9121,5150.0
2019-10-31 15:30:00,257.03,257.86,257.03,257.86,8119.0,244.9121,245.703,244.9121,245.703,8119.0
2019-10-31 15:35:00,257.82,257.86,257.46,257.49,8378.0,245.6649,245.703,245.3218,245.3504,8378.0
2019-10-31 15:40:00,257.56,257.65,257.43,257.48,10775.0,245.4171,245.5029,245.2932,245.3409,10775.0
2019-10-31 15:45:00,257.47,257.51,257.2,257.26,11805.0,245.3314,245.3695,245.0741,245.1313,11805.0
2019-10-31 15:50:00,257.25,257.58,257.09,257.56,21221.0,245.1217,245.4362,244.9693,245.4171,21221.0
2019-10-31 15:55:00,257.52,258.17,257.49,258.01,61701.0,245.379,245.9984,245.3504,245.8459,61701.0
2019-11-01 09:30:00,260.01,260.92,259.32,259.7,24507.0,247.7516,248.6187,247.0941,247.4562,24507.0
2019-11-01 09:35:00,259.68,260.25,259.47,260.15,2217.0,247.4372,247.9803,247.2371,247.885,2217.0
2019-11-01 09:40:00,260.41,261.22,260.37,261.09,2992.0,248.1328,248.9046,248.0946,248.7807,2992.0
2019-11-01 09:45:00,260.95,261.38,260.46,260.49,21234.0,248.6473,249.057,248.1804,248.209,21234.0
2019-11-01 09:50:00,260.42,260.83,260.42,260.59,4220.0,248.1423,248.533,248.1423,248.3043,4220.0
2019-11-01 09:55:00,260.52,260.52,259.4,259.4,5317.0,248.2376,248.2376,247.1704,247.1704,5317.0
2019-11-01 10:00:00,259.4,259.77,258.82,259.5,10556.0,247.1704,247.5229,246.6177,247.2657,10556.0
2019-11-01 10:05:00,259.49,260.02,259.48,259.62,6007.0,247.2561,247.7611,247.2466,247.38,6007.0
2019-11-01 10:10:00,259.72,259.87,259.64,259.64,4730.0,247.4753,247.6182,247.3991,247.3991,4730.0
2019-11-01 10:15:00,259.65,259.66,259.14,259.33,1751.0,247.4086,247.4181,246.9226,247.1037,1751.0
2019-11-01 10:20:00,259.28,259.33,259.04,259.33,2309.0,247.056,247.1037,246.8273,247.1037,2309.0
2019-11-01 10:25:00,259.37,259.59,258.86,259.12,18328.0,247.1418,247.3514,246.6558,246.9036,18328.0
2019-11-01 10:30:00,258.98,259.21,258.85,258.92,4618.0,246.7702,246.9893,246.6463,246.713,4618.0
2019-11-01 10:35:00,258.86,259.13,258.84,259.12,8552.0,246.6558,246.9131,246.6368,246.9036,8552.0
2019-11-01 10:40:00,259.14,259.35,258.89,258.98,3627.0,246.9226,247.1227,246.6844,246.7702,3627.0
2019-11-01 10:45:00,258.79,258.79,258.37,258.41,2622.0,246.5891,246.5891,246.1889,246.227,2622.0
2019-11-01 10:50:00,258.52,258.8,258.45,258.8,2001.0,246.3319,246.5987,246.2652,246.5987,2001.0
2019-11-01 10:55:00,258.87,259.27,258.86,259.27,2145.0,246.6654,247.0465,246.6558,247.0465,2145.0
2019-11-01 11:00:00,259.21,259.31,258.79,258.79,4355.0,246.9893,247.0846,246.5891,246.5891,4355.0
2019-11-01 11:05:00,258.85,258.85,258.41,258.59,5069.0,246.6463,246.6463,246.227,246.3986,5069.0
2019-11-01 11:10:00,258.59,258.96,258.59,258.9,2699.0,246.3986,246.7511,246.3986,246.6939,2699.0
2019-11-01 11:15:00,258.94,258.99,258.53,258.63,4350.0,246.7321,246.7797,246.3414,246.4367,4350.0
2019-11-01 11:20:00,258.66,258.76,258.61,258.74,3300.0,246.4653,246.5605,246.4176,246.5415,3300.0
2019-11-01 11:25:00,258.68,258.83,258.65,258.76,2683.0,246.4843,246.6272,246.4557,246.5605,2683.0
2019-11-01 11:30:00,258.82,258.83,258.14,258.29,7642.0,246.6177,246.6272,245.9698,246.1127,7642.0
2019-11-01 11:35:00,258.3,258.68,258.25,258.55,4039.0,246.1222,246.4843,246.0746,246.3604,4039.0
2019-11-01 11:40:00,258.51,258.91,258.51,258.88,3958.0,246.3223,246.7035,246.3223,246.6749,3958.0
2019-11-01 11:45:00,258.91,259.13,258.85,259.02,2975.0,246.7035,246.9131,246.6463,246.8083,2975.0
2019-11-01 11:50:00,259.17,259.22,258.99,259.05,3553.0,246.9512,246.9989,246.7797,246.8369,3553.0
2019-11-01 11:55:00,259.06,259.14,258.94,259.11,2527.0,246.8464,246.9226,246.7321,246.894,2527.0
2019-11-01 12:00:00,259.07,259.13,258.86,258.88,2529.0,246.8559,246.9131,246.6558,246.6749,2529.0
2019-11-01 12:05:00,258.88,258.93,258.62,258.68,3537.0,246.6749,246.7225,246.4271,246.4843,3537.0
2019-11-01 12:10:00,258.69,258.89,258.51,258.78,4146.0,246.4938,246.6844,246.3223,246.5796,4146.0
2019-11-01 12:15:00,258.72,258.92,258.63,258.76,2742.0,246.5224,246.713,246.4367,246.5605,2742.0
2019-11-01 12:20:00,258.73,258.94,258.72,258.81,3367.0,246.532,246.7321,246.5224,246.6082,3367.0
2019-11-01 12:25:00,258.81,259.06,258.81,259.05,1617.0,246.6082,246.8464,246.6082,246.8369,1617.0
2019-11-01 12:30:00,259.13,259.69,259.12,259.69,4243.0,246.9131,247.4467,246.9036,247.4467,4243.0
2019-11-01 12:35:00,259.63,259.94,259.63,259.94,1822.0,247.3895,247.6849,247.3895,247.6849,1822.0
2019-11-01 12:40:00,259.89,260.06,259.75,259.92,3260.0,247.6373,247.7993,247.5039,247.6659,3260.0
2019-11-01 12:45:00,259.93,260.04,259.73,259.73,1900.0,247.6754,247.7802,247.4848,247.4848,1900.0
2019-11-01 12:50:00,259.83,260.07,259.78,260.0,2145.0,247.5801,247.8088,247.5325,247.7421,2145.0
2019-11-01 12:55:00,259.97,259.97,259.65,259.66,2453.0,247.7135,247.7135,247.4086,247.4181,2453.0
2019-11-01 13:00:00,259.51,259.74,259.5,259.69,5440.0,247.2752,247.4943,247.2657,247.4467,5440.0
2019-11-01 13:05:00,259.65,259.67,259.46,259.5,3643.0,247.4086,247.4276,247.2275,247.2657,3643.0
2019-11-01 13:10:00,259.47,259.59,259.34,259.59,2759.0,247.2371,247.3514,247.1132,247.3514,2759.0
2019-11-01 13:15:00,259.62,259.69,259.42,259.43,2810.0,247.38,247.4467,247.1894,247.199,2810.0
2019-11-01 13:20:00,259.44,259.51,259.39,259.41,1400.0,247.2085,247.2752,247.1608,247.1799,1400.0
2019-11-01 13:25:00,259.45,259.48,259.36,259.37,6223.0,247.218,247.2466,247.1323,247.1418,6223.0
2019-11-01 13:30:00,259.31,259.5,259.29,259.44,5278.0,247.0846,247.2657,247.0656,247.2085,5278.0
2019-11-01 13:35:00,259.34,259.45,259.34,259.43,2976.0,247.1132,247.218,247.1132,247.199,2976.0
2019-11-01 13:40:00,259.42,259.8,259.42,259.8,8499.0,247.1894,247.5515,247.1894,247.5515,8499.0
2019-11-01 13:45:00,259.83,260.05,259.73,260.05,1604.0,247.5801,247.7897,247.4848,247.7897,1604.0
2019-11-01 13:50:00,260.06,260.08,259.81,259.81,2815.0,247.7993,247.8183,247.561,247.561,2815.0
2019-11-01 13:55:00,259.9,259.94,259.78,259.79,2505.0,247.6468,247.6849,247.5325,247.542,2505.0
2019-11-01 14:00:00,259.8,259.84,259.56,259.65,2665.0,247.5515,247.5896,247.3228,247.4086,2665.0
2019-11-01 14:05:00,259.65,259.93,259.64,259.79,3168.0,247.4086,247.6754,247.3991,247.542,3168.0
2019-11-01 14:10:00,259.93,260.01,259.92,259.98,1400.0,247.6754,247.7516,247.6659,247.723,1400.0
2019-11-01 14:15:00,259.98,259.98,259.4,259.43,4108.0,247.723,247.723,247.1704,247.199,4108.0
2019-11-01 14:20:00,259.49,259.53,259.3,259.4,4708.0,247.2561,247.2942,247.0751,247.1704,4708.0
2019-11-01 14:25:00,259.39,259.53,259.37,259.49,5382.0,247.1608,247.2942,247.1418,247.2561,5382.0
2019-11-01 14:30:00,259.48,259.49,259.4,259.44,6109.0,247.2466,247.2561,247.1704,247.2085,6109.0
2019-11-01 14:35:00,259.42,259.42,258.93,259.1,3793.0,247.1894,247.1894,246.7225,246.8845,3793.0
2019-11-01 14:40:00,259.12,259.31,259.12,259.17,3715.0,246.9036,247.0846,246.9036,246.9512,3715.0
2019-11-01 14:45:00,259.2,259.21,258.98,259.03,1912.0,246.9798,246.9893,246.7702,246.8178,1912.0
2019-11-01 14:50:00,259.0,259.07,258.93,258.97,4057.0,246.7892,246.8559,246.7225,246.7606,4057.0
2019-11-01 14:55:00,258.93,259.03,258.83,258.89,4422.0,246.7225,246.8178,246.6272,246.6844,4422.0
2019-11-01 15:00:00,258.83,258.83,258.51,258.51,3400.0,246.6272,246.6272,246.3223,246.3223,3400.0
2019-11-01 15:05:00,258.56,258.6,258.44,258.45,3625.0,246.37,246.4081,246.2556,246.2652,3625.0
2019-11-01 15:10:00,258.47,258.48,258.35,258.35,5508.0,246.2842,246.2937,246.1699,246.1699,5508.0
2019-11-01 15:15:00,258.35,258.38,258.01,258.08,6872.0,246.1699,246.1985,245.8459,245.9126,6872.0
2019-11-01 15:20:00,258.05,258.07,257.87,257.9,5499.0,245.884,245.9031,245.7125,245.7411,5499.0
2019-11-01 15:25:00,257.94,258.2,257.91,258.13,10686.0,245.7792,246.0269,245.7506,245.9602,10686.0
2019-11-01 15:30:00,258.17,258.4,258.17,258.38,6454.0,245.9984,246.2175,245.9984,246.1985,6454.0
2019-11-01 15:35:00,258.41,258.75,258.41,258.68,9665.0,246.227,246.551,246.227,246.4843,9665.0
2019-11-01 15:40:00,258.7,258.79,258.61,258.62,9383.0,246.5034,246.5891,246.4176,246.4271,9383.0
2019-11-01 15:45:00,258.6,258.66,258.28,258.34,12869.0,246.4081,246.4653,246.1032,246.1603,12869.0
2019-11-01 15:50:00,258.3,258.3,257.87,258.2,27504.0,246.1222,246.1222,245.7125,246.0269,27504.0
2019-11-01 15:55:00,258.23,258.77,258.13,258.76,56610.0,246.0555,246.5701,245.9602,246.5605,56610.0
2019-11-04 09:30:00,260.23,260.55,258.93,259.76,17679.0,247.9612,248.2662,246.7225,247.5134,17679.0
2019-11-04 09:35:00,259.6,259.71,258.81,259.01,2830.0,247.3609,247.4658,246.6082,246.7988,2830.0
2019-11-04 09:40:00,258.94,259.15,258.45,258.46,3553.0,246.7321,246.9322,246.2652,246.2747,3553.0
2019-11-04 09:45:00,258.6,258.79,258.59,258.79,3919.0,246.4081,246.5891,246.3986,246.5891,3919.0
2019-11-04 09:50:00,258.8,259.79,258.66,259.37,9391.0,246.5987,247.542,246.4653,247.1418,9391.0
2019-11-04 09:55:00,259.53,259.88,259.37,259.37,3962.0,247.2942,247.6277,247.1418,247.1418,3962.0
2019-11-04 10:00:00,259.01,260.03,259.01,260.03,10409.0,246.7988,247.7707,246.7988,247.7707,10409.0
2019-11-04 10:05:00,259.96,260.11,259.77,260.0,5126.0,247.704,247.8469,247.5229,247.7421,5126.0
2019-11-04 10:10:00,259.99,260.01,259.57,259.82,4168.0,247.7326,247.7516,247.3324,247.5706,4168.0
2019-11-04 10:15:00,259.88,260.21,259.83,260.07,10136.0,247.6277,247.9422,247.5801,247.8088,10136.0
2019-11-04 10:20:00,260.13,260.13,259.6,259.63,3439.0,247.866,247.866,247.3609,247.3895,3439.0
2019-11-04 10:25:00,259.56,259.79,259.52,259.78,1900.0,247.3228,247.542,247.2847,247.5325,1900.0
2019-11-04 10:30:00,259.84,259.84,259.52,259.62,3180.0,247.5896,247.5896,247.2847,247.38,3180.0
2019-11-04 10:35:00,259.59,259.59,259.37,259.44,4818.0,247.3514,247.3514,247.1418,247.2085,4818.0
2019-11-04 10:40:00,259.36,259.4,259.04,259.09,2629.0,247.1323,247.1704,246.8273,246.875,2629.0
2019-11-04 10:45:00,259.08,259.15,258.92,259.03,2410.0,246.8655,246.9322,246.713,246.8178,2410.0
2019-11-04 10:50:00,258.99,259.04,258.72,258.78,3527.0,246.7797,246.8273,246.5224,246.5796,3527.0
2019-11-04 10:55:00,258.63,258.76,258.63,258.72,6007.0,246.4367,246.5605,246.4367,246.5224,6007.0
2019-11-04 11:00:00,258.66,258.77,258.39,258.69,18342.0,246.4653,246.5701,246.208,246.4938,18342.0
2019-11-04 11:05:00,258.69,259.14,258.56,259.14,14158.0,246.4938,246.9226,246.37,246.9226,14158.0
2019-11-04 11:10:00,259.42,259.6,259.36,259.41,4207.0,247.1894,247.3609,247.1323,247.1799,4207.0
2019-11-04 11:15:00,259.43,259.44,259.25,259.38,4282.0,247.199,247.2085,247.0274,247.1513,4282.0
2019-11-04 11:20:00,259.44,259.57,259.34,259.36,13479.0,247.2085,247.3324,247.1132,247.1323,13479.0
2019-11-04 11:25:00,259.36,259.55,259.21,259.22,6103.0,247.1323,247.3133,246.9893,246.9989,6103.0
2019-11-04 11:30:00,259.23,259.23,258.98,258.98,4510.0,247.0084,247.0084,246.7702,246.7702,4510.0
2019-11-04 11:35:00,259.07,259.4,259.07,259.19,4932.0,246.8559,247.1704,246.8559,246.9703,4932.0
2019-11-04 11:40:00,259.28,259.41,259.2,259.32,2439.0,247.056,247.1799,246.9798,247.0941,2439.0
2019-11-04 11:45:00,259.4,259.4,259.14,259.14,1941.0,247.1704,247.1704,246.9226,246.9226,1941.0
2019-11-04 11:50:00,259.24,259.33,259.03,259.11,3432.0,247.0179,247.1037,246.8178,246.894,3432.0
2019-11-04 11:55:00,259.05,259.19,258.93,259.11,3759.0,246.8369,246.9703,246.7225,246.894,3759.0
2019-11-04 12:00:00,259.07,259.07,258.64,258.68,5159.0,246.8559,246.8559,246.4462,246.4843,5159.0
2019-11-04 12:05:00,258.74,259.02,258.74,258.89,4095.0,246.5415,246.8083,246.5415,246.6844,4095.0
2019-11-04 12:10:00,258.84,259.15,258.83,259.15,3903.0,246.6368,246.9322,246.6272,246.9322,3903.0
2019-11-04 12:15:00,259.21,259.21,259.02,259.12,3702.0,246.9893,246.9893,246.8083,246.9036,3702.0
2019-11-04 12:20:00,259.16,259.16,258.92,259.06,5226.0,246.9417,246.9417,246.713,246.8464,5226.0
2019-11-04 12:25:00,258.97,259.19,258.91,259.19,1895.0,246.7606,246.9703,246.7035,246.9703,1895.0
2019-11-04 12:30:00,259.15,259.36,259.15,259.31,3633.0,246.9322,247.1323,246.9322,247.0846,3633.0
2019-11-04 12:35:00,259.4,259.43,259.3,259.36,5144.0,247.1704,247.199,247.0751,247.1323,5144.0
2019-11-04 12:40:00,259.38,259.48,259.3,259.38,3646.0,247.1513,247.2466,247.0751,247.1513,3646.0
2019-11-04 12:45:00,259.32,259.43,259.18,259.19,2186.0,247.0941,247.199,246.9607,246.9703,2186.0
2019-11-04 12:50:00,259.19,259.31,259.14,259.27,1420.0,246.9703,247.0846,246.9226,247.0465,1420.0
2019-11-04 12:55:00,259.25,259.53,259.25,259.37,2731.0,247.0274,247.2942,247.0274,247.1418,2731.0
2019-11-04 13:00:00,259.38,259.42,259.19,259.34,5705.0,247.1513,247.1894,246.9703,247.1132,5705.0
2019-11-04 13:05:00,259.34,259.43,259.07,259.26,7400.0,247.1132,247.199,246.8559,247.037,7400.0
2019-11-04 13:10:00,259.24,259.31,258.93,259.03,11099.0,247.0179,247.0846,246.7225,246.8178,11099.0
2019-11-04 13:15:00,259.03,259.25,259.02,259.23,2500.0,246.8178,247.0274,246.8083,247.0084,2500.0
2019-11-04 13:20:00,259.24,259.26,258.99,259.1,8690.0,247.0179,247.037,246.7797,246.8845,8690.0
2019-11-04 13:25:00,259.14,259.15,258.85,259.02,14186.0,246.9226,246.9322,246.6463,246.8083,14186.0
2019-11-04 13:30:00,258.95,258.96,258.5,258.5,3632.0,246.7416,246.7511,246.3128,246.3128,3632.0
2019-11-04 13:35:00,258.51,258.8,258.51,258.77,1550.0,246.3223,246.5987,246.3223,246.5701,1550.0
2019-11-04 13:40:00,258.77,258.98,258.76,258.96,2100.0,246.5701,246.7702,246.5605,246.7511,2100.0
2019-11-04 13:45:00,259.0,259.02,258.81,258.81,5882.0,246.7892,246.8083,246.6082,246.6082,5882.0
2019-11-04 13:50:00,258.89,259.0,258.72,258.73,3839.0,246.6844,246.7892,246.5224,246.532,3839.0
2019-11-04 13:55:00,258.72,258.72,258.46,258.5,2582.0,246.5224,246.5224,246.2747,246.3128,2582.0
2019-11-04 14:00:00,258.42,258.42,258.12,258.18,3224.0,246.2366,246.2366,245.9507,246.0079,3224.0
2019-11-04 14:05:00,258.18,258.19,257.71,257.8,3545.0,246.0079,246.0174,245.56,245.6458,3545.0
2019-11-04 14:10:00,257.7,257.76,257.46,257.46,1899.0,245.5505,245.6077,245.3218,245.3218,1899.0
2019-11-04 14:15:00,257.4,257.42,257.2,257.22,9148.0,245.2647,245.2837,245.0741,245.0931,9148.0
2019-11-04 14:20:00,257.19,257.22,257.08,257.09,4075.0,245.0646,245.0931,244.9597,244.9693,4075.0
2019-11-04 14:25:00,257.09,257.19,256.92,257.09,9550.0,244.9693,245.0646,244.8073,244.9693,9550.0
2019-11-04 14:30:00,257.12,257.69,256.78,257.42,193942.0,244.9979,245.541,244.6739,245.2837,193942.0
2019-11-04 14:35:00,257.4,257.79,257.36,257.79,26451.0,245.2647,245.6363,245.2265,245.6363,26451.0
2019-11-04 14:40:00,257.71,257.74,256.91,257.13,10552.0,245.56,245.5886,244.7978,245.0074,10552.0
2019-11-04 14:45:00,257.2,257.28,256.89,256.89,15467.0,245.0741,245.1503,244.7787,244.7787,15467.0
2019-11-04 14:50:00,256.97,257.07,256.55,256.55,6068.0,244.8549,244.9502,244.4547,244.4547,6068.0
2019-11-04 14:55:00,256.56,256.58,256.33,256.42,7193.0,244.4643,244.4833,244.2451,244.3309,7193.0
2019-11-04 15:00:00,256.42,256.42,256.14,256.25,8840.0,244.3309,244.3309,244.0641,244.1689,8840.0
2019-11-04 15:05:00,256.17,256.17,255.76,255.84,6551.0,244.0927,244.0927,243.702,243.7782,6551.0
2019-11-04 15:10:00,255.76,255.79,255.43,255.44,7442.0,243.702,243.7306,243.3875,243.3971,7442.0
2019-11-04 15:15:00,255.46,255.61,255.33,255.61,4160.0,243.4161,243.5591,243.2923,243.5591,4160.0
2019-11-04 15:20:00,255.67,255.95,255.66,255.87,5786.0,243.6162,243.883,243.6067,243.8068,5786.0
2019-11-04 15:25:00,255.86,255.92,255.66,255.78,8201.0,243.7973,243.8544,243.6067,243.721,8201.0
2019-11-04 15:30:00,255.74,255.83,255.68,255.8,9098.0,243.6829,243.7687,243.6258,243.7401,9098.0
2019-11-04 15:35:00,255.8,255.8,255.49,255.55,11118.0,243.7401,243.7401,243.4447,243.5019,11118.0
2019-11-04 15:40:00,255.53,255.79,255.53,255.7,10575.0,243.4828,243.7306,243.4828,243.6448,10575.0
2019-11-04 15:45:00,255.72,255.73,255.45,255.69,14931.0,243.6639,243.6734,243.4066,243.6353,14931.0
2019-11-04 15:50:00,255.7,256.05,255.7,256.03,20204.0,243.6448,243.9783,243.6448,243.9593,20204.0
2019-11-04 15:55:00,256.09,256.41,255.9,256.34,50522.0,244.0164,244.3213,243.8354,244.2546,50522.0
2019-11-05 09:30:00,255.96,256.58,254.22,254.35,31707.0,243.8926,244.4833,242.2346,242.3585,31707.0
2019-11-05 09:35:00,254.29,254.36,253.0,253.33,5622.0,242.3013,242.368,241.0721,241.3865,5622.0
2019-11-05 09:40:00,253.8,254.13,252.7,252.7,3610.0,241.8344,242.1488,240.7862,240.7862,3610.0
2019-11-05 09:45:00,252.81,253.03,251.79,251.79,4152.0,240.8911,241.1007,239.9192,239.9192,4152.0
2019-11-05 09:50:00,251.68,251.79,251.2,251.41,14133.0,239.8143,239.9192,239.357,239.5571,14133.0
2019-11-05 09:55:00,251.31,251.31,250.83,250.89,8174.0,239.4618,239.4618,239.0044,239.0616,8174.0
2019-11-05 10:00:00,251.1,252.2,251.02,252.09,10314.0,239.2617,240.3098,239.1855,240.205,10314.0
2019-11-05 10:05:00,251.97,252.17,251.71,251.71,8388.0,240.0907,240.2812,239.8429,239.8429,8388.0
2019-11-05 10:10:00,251.71,251.71,250.29,250.29,8324.0,239.8429,239.8429,238.4899,238.4899,8324.0
2019-11-05 10:15:00,250.09,250.09,249.56,249.8,12682.0,238.2993,238.2993,237.7943,238.023,12682.0
2019-11-05 10:20:00,249.75,250.23,249.67,250.23,9945.0,237.9753,238.4327,237.8991,238.4327,9945.0
2019-11-05 10:25:00,250.24,250.41,249.88,250.32,12210.0,238.4422,238.6042,238.0992,238.5185,12210.0
2019-11-05 10:30:00,250.28,251.12,250.27,250.89,11506.0,238.4803,239.2807,238.4708,239.0616,11506.0
2019-11-05 10:35:00,250.79,251.05,250.78,251.05,4600.0,238.9663,239.214,238.9568,239.214,4600.0
2019-11-05 10:40:00,251.07,251.28,250.5,250.5,4607.0,239.2331,239.4332,238.69,238.69,4607.0
2019-11-05 10:45:00,250.63,250.63,249.69,249.7,11135.0,238.8138,238.8138,237.9182,237.9277,11135.0
2019-11-05 10:50:00,249.59,249.99,249.4,249.52,19346.0,237.8229,238.204,237.6418,237.7562,19346.0
2019-11-05 10:55:00,249.41,250.23,249.4,250.09,24895.0,237.6514,238.4327,237.6418,238.2993,24895.0
2019-11-05 11:00:00,250.16,250.18,249.53,249.56,8228.0,238.366,238.3851,237.7657,237.7943,8228.0
2019-11-05 11:05:00,249.37,249.66,249.08,249.66,2526.0,237.6132,237.8896,237.3369,237.8896,2526.0
2019-11-05 11:10:00,249.75,249.97,249.49,249.64,3600.0,237.9753,238.185,237.7276,237.8705,3600.0
2019-11-05 11:15:00,249.64,249.96,249.47,249.84,3965.0,237.8705,238.1754,237.7085,238.0611,3965.0
2019-11-05 11:20:00,249.76,249.79,249.58,249.77,1972.0,237.9849,238.0134,237.8133,237.9944,1972.0
2019-11-05 11:25:00,249.83,250.34,249.81,250.34,12534.0,238.0516,238.5375,238.0325,238.5375,12534.0
2019-11-05 11:30:00,250.31,250.98,250.31,250.84,3311.0,238.5089,239.1473,238.5089,239.0139,3311.0
2019-11-05 11:35:00,250.88,251.3,250.88,251.24,3011.0,239.0521,239.4523,239.0521,239.3951,3011.0
2019-11-05 11:40:00,251.3,251.35,250.95,251.14,4802.0,239.4523,239.4999,239.1188,239.2998,4802.0
2019-11-05 11:45:00,251.19,251.25,250.93,250.93,2775.0,239.3474,239.4046,239.0997,239.0997,2775.0
2019-11-05 11:50:00,250.78,251.24,250.77,251.19,2821.0,238.9568,239.3951,238.9472,239.3474,2821.0
2019-11-05 11:55:00,251.24,251.3,251.13,251.17,2052.0,239.3951,239.4523,239.2903,239.3284,2052.0
2019-11-05 12:00:00,251.22,251.39,251.18,251.3,2856.0,239.376,239.538,239.3379,239.4523,2856.0
2019-11-05 12:05:00,251.3,251.3,250.98,251.04,3000.0,239.4523,239.4523,239.1473,239.2045,3000.0
2019-11-05 12:10:00,251.06,251.08,250.51,250.63,4322.0,239.2236,239.2426,238.6995,238.8138,4322.0
2019-11-05 12:15:00,250.55,250.63,250.2,250.25,4650.0,238.7376,238.8138,238.4041,238.4518,4650.0
2019-11-05 12:20:00,250.25,250.27,249.85,249.94,4700.0,238.4518,238.4708,238.0706,238.1564,4700.0
2019-11-05 12:25:00,249.8,249.95,249.73,249.95,3261.0,238.023,238.1659,237.9563,238.1659,3261.0
2019-11-05 12:30:00,250.02,250.02,249.85,249.9,2800.0,238.2326,238.2326,238.0706,238.1183,2800.0
2019-11-05 12:35:00,250.02,250.63,250.02,250.63,2232.0,238.2326,238.8138,238.2326,238.8138,2232.0
2019-11-05 12:40:00,250.48,251.0,250.44,250.99,11700.0,238.6709,239.1664,238.6328,239.1569,11700.0
2019-11-05 12:45:00,251.0,251.09,250.51,250.53,4211.0,239.1664,239.2522,238.6995,238.7186,4211.0
2019-11-05 12:50:00,250.53,250.75,250.47,250.63,2280.0,238.7186,238.9282,238.6614,238.8138,2280.0
2019-11-05 12:55:00,250.75,250.88,250.71,250.81,7034.0,238.9282,239.0521,238.8901,238.9854,7034.0
2019-11-05 13:00:00,250.76,250.93,250.72,250.89,2703.0,238.9377,239.0997,238.8996,239.0616,2703.0
2019-11-05 13:05:00,250.82,251.19,250.81,251.12,3402.0,238.9949,239.3474,238.9854,239.2807,3402.0
2019-11-05 13:10:00,251.04,251.4,250.97,251.4,4921.0,239.2045,239.5475,239.1378,239.5475,4921.0
2019-11-05 13:15:00,251.32,251.47,251.22,251.42,5885.0,239.4713,239.6142,239.376,239.5666,5885.0
2019-11-05 13:20:00,251.41,251.43,251.15,251.37,9433.0,239.5571,239.5761,239.3093,239.519,9433.0
2019-11-05 13:25:00,251.36,251.36,250.94,250.99,6302.0,239.5094,239.5094,239.1092,239.1569,6302.0
2019-11-05 13:30:00,250.98,251.03,250.62,250.63,4016.0,239.1473,239.195,238.8043,238.8138,4016.0
2019-11-05 13:35:00,250.51,250.62,250.18,250.25,4500.0,238.6995,238.8043,238.3851,238.4518,4500.0
2019-11-05 13:40:00,250.28,250.39,250.25,250.32,3626.0,238.4803,238.5852,238.4518,238.5185,3626.0
2019-11-05 13:45:00,250.36,250.53,250.35,250.53,1955.0,238.5566,238.7186,238.547,238.7186,1955.0
2019-11-05 13:50:00,250.65,250.76,250.64,250.66,1662.0,238.8329,238.9377,238.8234,238.8424,1662.0
2019-11-05 13:55:00,250.71,250.78,250.5,250.5,11636.0,238.8901,238.9568,238.69,238.69,11636.0
2019-11-05 14:00:00,250.57,250.94,250.53,250.91,12132.0,238.7567,239.1092,238.7186,239.0806,12132.0
2019-11-05 14:05:00,250.9,251.19,250.9,251.19,2704.0,239.0711,239.3474,239.0711,239.3474,2704.0
2019-11-05 14:10:00,251.21,251.37,251.21,251.37,2007.0,239.3665,239.519,239.3665,239.519,2007.0
2019-11-05 14:15:00,251.39,251.63,251.39,251.47,2472.0,239.538,239.7667,239.538,239.6142,2472.0
2019-11-05 14:20:00,251.45,251.45,251.0,251.0,2310.0,239.5952,239.5952,239.1664,239.1664,2310.0
2019-11-05 14:25:00,250.94,251.07,250.94,251.05,5589.0,239.1092,239.2331,239.1092,239.214,5589.0
2019-11-05 14:30:00,251.05,251.05,250.84,250.97,4319.0,239.214,239.214,239.0139,239.1378,4319.0
2019-11-05 14:35:00,250.92,251.0,250.89,251.0,2792.0,239.0902,239.1664,239.0616,239.1664,2792.0
2019-11-05 14:40:00,250.97,251.0,250.68,250.76,3077.0,239.1378,239.1664,238.8615,238.9377,3077.0
2019-11-05 14:45:00,250.84,250.91,250.78,250.82,2937.0,239.0139,239.0806,238.9568,238.9949,2937.0
2019-11-05 14:50:00,250.88,250.98,250.86,250.94,2500.0,239.0521,239.1473,239.033,239.1092,2500.0
2019-11-05 14:55:00,250.88,251.07,250.85,250.89,12818.0,239.0521,239.2331,239.0235,239.0616,12818.0
2019-11-05 15:00:00,250.91,251.14,250.85,251.1,4198.0,239.0806,239.2998,239.0235,239.2617,4198.0
2019-11-05 15:05:00,251.04,251.04,250.84,250.94,4597.0,239.2045,239.2045,239.0139,239.1092,4597.0
2019-11-05 15:10:00,250.94,250.94,250.68,250.68,5120.0,239.1092,239.1092,238.8615,238.8615,5120.0
2019-11-05 15:15:00,250.72,250.76,250.56,250.68,5453.0,238.8996,238.9377,238.7471,238.8615,5453.0
2019-11-05 15:20:00,250.67,250.76,250.61,250.71,5200.0,238.852,238.9377,238.7948,238.8901,5200.0
2019-11-05 15:25:00,250.69,250.69,250.48,250.5,5200.0,238.871,238.871,238.6709,238.69,5200.0
2019-11-05 15:30:00,250.46,250.64,250.37,250.64,7948.0,238.6519,238.8234,238.5661,238.8234,7948.0
2019-11-05 15:35:00,250.63,251.2,250.63,251.18,8507.0,238.8138,239.357,238.8138,239.3379,8507.0
2019-11-05 15:40:00,251.19,251.25,251.03,251.13,8357.0,239.3474,239.4046,239.195,239.2903,8357.0
2019-11-05 15:45:00,251.12,251.23,250.88,250.98,14263.0,239.2807,239.3856,239.0521,239.1473,14263.0
2019-11-05 15:50:00,250.98,251.23,250.89,251.2,19814.0,239.1473,239.3856,239.0616,239.357,19814.0
2019-11-05 15:55:00,251.22,251.26,250.78,251.19,55738.0,239.376,239.4141,238.9568,239.3474,55738.0
2019-11-06 09:30:00,251.09,252.81,250.43,251.27,16829.0,239.2522,240.8911,238.6233,239.4237,16829.0
2019-11-06 09:35:00,250.54,252.2,250.54,251.31,4900.0,238.7281,240.3098,238.7281,239.4618,4900.0
2019-11-06 09:40:00,251.29,251.69,251.08,251.14,3445.0,239.4427,239.8239,239.2426,239.2998,3445.0
2019-11-06 09:45:00,251.1,251.41,250.75,251.35,10529.0,239.2617,239.5571,238.9282,239.4999,10529.0
2019-11-06 09:50:00,251.23,251.25,250.75,250.81,11757.0,239.3856,239.4046,238.9282,238.9854,11757.0
2019-11-06 09:55:00,250.99,251.68,250.99,251.68,9157.0,239.1569,239.8143,239.1569,239.8143,9157.0
2019-11-06 10:00:00,251.76,251.93,251.08,251.64,41799.0,239.8906,240.0526,239.2426,239.7762,41799.0
2019-11-06 10:05:00,251.64,251.72,251.12,251.23,7823.0,239.7762,239.8525,239.2807,239.3856,7823.0
2019-11-06 10:10:00,251.28,251.57,251.15,251.15,4898.0,239.4332,239.7095,239.3093,239.3093,4898.0
2019-11-06 10:15:00,251.19,252.36,251.09,252.36,38167.0,239.3474,240.4623,239.2522,240.4623,38167.0
2019-11-06 10:20:00,252.4,252.41,252.13,252.3,6704.0,240.5004,240.5099,240.2431,240.4051,6704.0
2019-11-06 10:25:00,252.33,252.38,251.91,252.15,4249.0,240.4337,240.4813,240.0335,240.2622,4249.0
2019-11-06 10:30:00,252.07,252.4,251.65,251.79,7644.0,240.186,240.5004,239.7858,239.9192,7644.0
2019-11-06 10:35:00,251.72,252.36,251.72,252.25,3811.0,239.8525,240.4623,239.8525,240.3575,3811.0
2019-11-06 10:40:00,252.19,252.26,251.93,251.93,5726.0,240.3003,240.367,240.0526,240.0526,5726.0
2019-11-06 10:45:00,251.81,252.45,251.71,252.45,2679.0,239.9382,240.548,239.8429,240.548,2679.0
2019-11-06 10:50:00,252.45,252.63,252.19,252.6,21219.0,240.548,240.7195,240.3003,240.691,21219.0
2019-11-06 10:55:00,252.71,252.76,252.31,252.31,53736.0,240.7958,240.8434,240.4146,240.4146,53736.0
2019-11-06 11:00:00,252.31,253.07,252.31,252.62,5746.0,240.4146,241.1388,240.4146,240.71,5746.0
2019-11-06 11:05:00,252.58,252.7,252.45,252.57,5279.0,240.6719,240.7862,240.548,240.6624,5279.0
2019-11-06 11:10:00,252.54,252.54,252.2,252.23,4124.0,240.6338,240.6338,240.3098,240.3384,4124.0
2019-11-06 11:15:00,252.3,252.62,252.3,252.6,3785.0,240.4051,240.71,240.4051,240.691,3785.0
2019-11-06 11:20:00,252.54,252.84,252.44,252.75,7053.0,240.6338,240.9196,240.5385,240.8339,7053.0
2019-11-06 11:25:00,252.71,253.04,252.69,252.84,6124.0,240.7958,241.1102,240.7767,240.9196,6124.0
2019-11-06 11:30:00,252.85,253.39,252.85,253.34,6013.0,240.9292,241.4437,240.9292,241.3961,6013.0
2019-11-06 11:35:00,253.33,253.67,253.24,253.5,5387.0,241.3865,241.7105,241.3008,241.5485,5387.0
2019-11-06 11:40:00,253.67,254.15,253.29,253.29,4400.0,241.7105,242.1679,241.3484,241.3484,4400.0
2019-11-06 11:45:00,253.05,253.78,252.93,253.34,5537.0,241.1197,241.8153,241.0054,241.3961,5537.0
2019-11-06 11:50:00,253.18,253.33,253.06,253.25,6365.0,241.2436,241.3865,241.1293,241.3103,6365.0
2019-11-06 11:55:00,253.27,253.8,253.18,253.71,4800.0,241.3294,241.8344,241.2436,241.7486,4800.0
2019-11-06 12:00:00,253.67,253.81,253.5,253.56,3931.0,241.7105,241.8439,241.5485,241.6057,3931.0
2019-11-06 12:05:00,253.3,253.55,253.19,253.55,6247.0,241.358,241.5962,241.2531,241.5962,6247.0
2019-11-06 12:10:00,253.55,253.79,253.48,253.75,2100.0,241.5962,241.8249,241.5295,241.7867,2100.0
2019-11-06 12:15:00,253.77,253.77,253.55,253.63,3800.0,241.8058,241.8058,241.5962,241.6724,3800.0
2019-11-06 12:20:00,253.85,253.88,253.75,253.79,2616.0,241.882,241.9106,241.7867,241.8249,2616.0
2019-11-06 12:25:00,253.75,253.95,253.59,253.59,27524.0,241.7867,241.9773,241.6343,241.6343,27524.0
2019-11-06 12:30:00,253.52,253.72,253.37,253.64,1900.0,241.5676,241.7582,241.4247,241.6819,1900.0
2019-11-06 12:35:00,253.74,253.91,253.71,253.84,4331.0,241.7772,241.9392,241.7486,241.8725,4331.0
2019-11-06 12:40:00,253.92,253.92,253.57,253.57,2400.0,241.9487,241.9487,241.6152,241.6152,2400.0
2019-11-06 12:45:00,253.67,253.67,253.4,253.66,1304.0,241.7105,241.7105,241.4532,241.701,1304.0
2019-11-06 12:50:00,253.66,253.68,253.35,253.36,5600.0,241.701,241.72,241.4056,241.4151,5600.0
2019-11-06 12:55:00,253.37,253.56,253.35,253.5,2716.0,241.4247,241.6057,241.4056,241.5485,2716.0
2019-11-06 13:00:00,253.62,253.75,253.36,253.36,4513.0,241.6629,241.7867,241.4151,241.4151,4513.0
2019-11-06 13:05:00,253.44,253.47,253.16,253.17,38049.0,241.4914,241.5199,241.2246,241.2341,38049.0
2019-11-06 13:10:00,253.17,253.41,253.02,253.06,5451.0,241.2341,241.4628,241.0912,241.1293,5451.0
2019-11-06 13:15:00,253.11,253.11,252.82,252.95,2235.0,241.1769,241.1769,240.9006,241.0245,2235.0
2019-11-06 13:20:00,253.1,253.1,252.96,252.99,1800.0,241.1674,241.1674,241.034,241.0626,1800.0
2019-11-06 13:25:00,252.93,253.22,252.85,253.22,6446.0,241.0054,241.2817,240.9292,241.2817,6446.0
2019-11-06 13:30:00,253.22,253.23,252.82,252.99,7600.0,241.2817,241.2913,240.9006,241.0626,7600.0
2019-11-06 13:35:00,252.9,253.13,252.89,253.09,2000.0,240.9768,241.196,240.9673,241.1579,2000.0
2019-11-06 13:40:00,253.04,253.27,253.03,253.05,2988.0,241.1102,241.3294,241.1007,241.1197,2988.0
2019-11-06 13:45:00,253.12,253.15,252.99,252.99,3913.0,241.1864,241.215,241.0626,241.0626,3913.0
2019-11-06 13:50:00,252.89,253.25,252.89,253.19,3199.0,240.9673,241.3103,240.9673,241.2531,3199.0
2019-11-06 13:55:00,253.25,253.33,253.16,253.26,3200.0,241.3103,241.3865,241.2246,241.3198,3200.0
2019-11-06 14:00:00,253.27,253.3,253.07,253.27,7030.0,241.3294,241.358,241.1388,241.3294,7030.0
2019-11-06 14:05:00,253.27,253.27,252.95,253.05,5943.0,241.3294,241.3294,241.0245,241.1197,5943.0
2019-11-06 14:10:00,253.05,253.2,252.97,253.16,8001.0,241.1197,241.2627,241.0435,241.2246,8001.0
2019-11-06 14:15:00,253.14,253.41,253.09,253.21,14397.0,241.2055,241.4628,241.1579,241.2722,14397.0
2019-11-06 14:20:00,253.29,253.3,252.96,253.16,8422.0,241.3484,241.358,241.034,241.2246,8422.0
2019-11-06 14:25:00,253.16,253.37,252.98,253.36,20213.0,241.2246,241.4247,241.053,241.4151,20213.0
2019-11-06 14:30:00,253.36,253.43,253.12,253.2,21987.0,241.4151,241.4818,241.1864,241.2627,21987.0
2019-11-06 14:35:00,253.18,253.32,253.1,253.1,22288.0,241.2436,241.377,241.1674,241.1674,22288.0
2019-11-06 14:40:00,253.1,253.12,252.94,253.07,5225.0,241.1674,241.1864,241.0149,241.1388,5225.0
2019-11-06 14:45:00,253.02,253.08,252.98,253.04,3738.0,241.0912,241.1483,241.053,241.1102,3738.0
2019-11-06 14:50:00,253.06,253.08,252.96,253.01,5969.0,241.1293,241.1483,241.034,241.0816,5969.0
2019-11-06 14:55:00,252.99,253.21,252.94,253.02,13936.0,241.0626,241.2722,241.0149,241.0912,13936.0
2019-11-06 15:00:00,252.99,253.1,252.87,253.03,6885.0,241.0626,241.1674,240.9482,241.1007,6885.0
2019-11-06 15:05:00,253.06,253.09,252.93,253.0,6981.0,241.1293,241.1579,241.0054,241.0721,6981.0
2019-11-06 15:10:00,252.98,253.11,252.94,253.05,16063.0,241.053,241.1769,241.0149,241.1197,16063.0
2019-11-06 15:15:00,253.0,253.27,253.0,253.19,29929.0,241.0721,241.3294,241.0721,241.2531,29929.0
2019-11-06 15:20:00,253.22,253.35,252.84,252.93,7920.0,241.2817,241.4056,240.9196,241.0054,7920.0
2019-11-06 15:25:00,252.95,252.96,252.8,252.84,6306.0,241.0245,241.034,240.8815,240.9196,6306.0
2019-11-06 15:30:00,252.86,253.04,252.63,253.0,11603.0,240.9387,241.1102,240.7195,241.0721,11603.0
2019-11-06 15:35:00,253.05,253.15,252.85,252.95,9056.0,241.1197,241.215,240.9292,241.0245,9056.0
2019-11-06 15:40:00,252.95,253.05,252.89,252.97,9336.0,241.0245,241.1197,240.9673,241.0435,9336.0
2019-11-06 15:45:00,252.98,253.09,252.97,253.0,13687.0,241.053,241.1579,241.0435,241.0721,13687.0
2019-11-06 15:50:00,253.05,253.31,253.0,253.14,53733.0,241.1197,241.3675,241.0721,241.2055,53733.0
2019-11-06 15:55:00,253.16,253.42,253.07,253.28,81071.0,241.2246,241.4723,241.1388,241.3389,81071.0
2019-11-07 09:30:00,254.85,255.15,254.14,254.98,18240.0,242.8349,243.1207,242.1584,242.9588,18240.0
2019-11-07 09:35:00,255.0,255.16,254.32,254.69,10950.0,242.9778,243.1303,242.3299,242.6824,10950.0
2019-11-07 09:40:00,254.7,254.7,254.15,254.35,6098.0,242.692,242.692,242.1679,242.3585,6098.0
2019-11-07 09:45:00,254.24,254.39,253.8,253.87,50227.0,242.2536,242.3966,241.8344,241.9011,50227.0
2019-11-07 09:50:00,253.84,253.84,252.86,252.86,3000.0,241.8725,241.8725,240.9387,240.9387,3000.0
2019-11-07 09:55:00,252.83,253.02,252.21,252.63,4762.0,240.9101,241.0912,240.3194,240.7195,4762.0
2019-11-07 10:00:00,252.79,253.06,252.66,252.79,9344.0,240.872,241.1293,240.7481,240.872,9344.0
2019-11-07 10:05:00,252.92,253.72,252.79,253.72,9325.0,240.9959,241.7582,240.872,241.7582,9325.0
2019-11-07 10:10:00,253.87,254.24,253.87,254.24,2683.0,241.9011,242.2536,241.9011,242.2536,2683.0
2019-11-07 10:15:00,254.15,254.18,253.59,253.7,9684.0,242.1679,242.1965,241.6343,241.7391,9684.0
2019-11-07 10:20:00,253.7,253.79,253.6,253.71,2900.0,241.7391,241.8249,241.6438,241.7486,2900.0
2019-11-07 10:25:00,253.62,253.62,253.48,253.61,11602.0,241.6629,241.6629,241.5295,241.6533,11602.0
2019-11-07 10:30:00,253.72,254.09,253.62,253.99,3293.0,241.7582,242.1107,241.6629,242.0154,3293.0
2019-11-07 10:35:00,253.92,254.17,253.91,254.09,16600.0,241.9487,242.1869,241.9392,242.1107,16600.0
2019-11-07 10:40:00,254.09,254.11,253.74,253.74,5334.0,242.1107,242.1298,241.7772,241.7772,5334.0
2019-11-07 10:45:00,253.82,254.11,253.82,254.11,2671.0,241.8534,242.1298,241.8534,242.1298,2671.0
2019-11-07 10:50:00,254.1,254.21,254.04,254.09,3860.0,242.1202,242.2251,242.0631,242.1107,3860.0
2019-11-07 10:55:00,253.99,254.11,253.99,254.05,1903.0,242.0154,242.1298,242.0154,242.0726,1903.0
2019-11-07 11:00:00,253.99,254.63,253.96,254.63,3203.0,242.0154,242.6253,241.9868,242.6253,3203.0
2019-11-07 11:05:00,254.83,255.07,254.58,254.58,3796.0,242.8158,243.0445,242.5776,242.5776,3796.0
2019-11-07 11:10:00,254.7,254.98,254.7,254.97,500.0,242.692,242.9588,242.692,242.9492,500.0
2019-11-07 11:15:00,254.82,254.82,254.67,254.73,2740.0,242.8063,242.8063,242.6634,242.7205,2740.0
2019-11-07 11:20:00,254.69,254.77,254.35,254.37,3418.0,242.6824,242.7587,242.3585,242.3775,3418.0
2019-11-07 11:25:00,254.5,254.56,254.41,254.49,3509.0,242.5014,242.5586,242.4156,242.4919,3509.0
2019-11-07 11:30:00,254.52,254.9,254.52,254.89,2920.0,242.5204,242.8825,242.5204,242.873,2920.0
2019-11-07 11:35:00,254.95,254.95,254.45,254.47,3199.0,242.9302,242.9302,242.4537,242.4728,3199.0
2019-11-07 11:40:00,254.35,254.65,254.33,254.62,3573.0,242.3585,242.6443,242.3394,242.6157,3573.0
2019-11-07 11:45:00,254.7,254.89,254.61,254.8,1815.0,242.692,242.873,242.6062,242.7872,1815.0
2019-11-07 11:50:00,254.72,255.02,254.71,254.93,3094.0,242.711,242.9969,242.7015,242.9111,3094.0
2019-11-07 11:55:00,254.88,255.21,254.79,255.07,6843.0,242.8635,243.1779,242.7777,243.0445,6843.0
2019-11-07 12:00:00,255.12,255.12,254.49,254.49,2503.0,243.0922,243.0922,242.4919,242.4919,2503.0
2019-11-07 12:05:00,254.45,254.45,254.44,254.44,200.0,242.4537,242.4537,242.4442,242.4442,200.0
2019-11-07 12:10:00,254.5,254.5,254.03,254.03,3600.0,242.5014,242.5014,242.0535,242.0535,3600.0
2019-11-07 12:15:00,254.0,254.1,253.98,254.09,1701.0,242.025,242.1202,242.0059,242.1107,1701.0
2019-11-07 12:20:00,254.12,254.32,254.06,254.17,4848.0,242.1393,242.3299,242.0821,242.1869,4848.0
2019-11-07 12:25:00,254.22,254.34,254.19,254.2,13057.0,242.2346,242.3489,242.206,242.2155,13057.0
2019-11-07 12:30:00,254.23,254.36,254.11,254.23,5251.0,242.2441,242.368,242.1298,242.2441,5251.0
2019-11-07 12:35:00,254.19,254.28,254.0,254.14,9064.0,242.206,242.2918,242.025,242.1584,9064.0
2019-11-07 12:40:00,254.26,254.28,254.08,254.2,4076.0,242.2727,242.2918,242.1012,242.2155,4076.0
2019-11-07 12:45:00,254.2,254.25,254.12,254.12,2100.0,242.2155,242.2632,242.1393,242.1393,2100.0
2019-11-07 12:50:00,254.12,254.18,253.83,253.87,2554.0,242.1393,242.1965,241.863,241.9011,2554.0
2019-11-07 12:55:00,253.96,254.44,253.89,254.41,1915.0,241.9868,242.4442,241.9201,242.4156,1915.0
2019-11-07 13:00:00,254.45,254.6,254.43,254.57,3223.0,242.4537,242.5967,242.4347,242.5681,3223.0
2019-11-07 13:05:00,254.61,254.64,254.34,254.42,2661.0,242.6062,242.6348,242.3489,242.4252,2661.0
2019-11-07 13:10:00,254.46,254.51,254.34,254.51,2100.0,242.4633,242.5109,242.3489,242.5109,2100.0
2019-11-07 13:15:00,254.58,254.58,254.45,254.47,600.0,242.5776,242.5776,242.4537,242.4728,600.0
2019-11-07 13:20:00,254.38,254.5,254.34,254.35,3700.0,242.387,242.5014,242.3489,242.3585,3700.0
2019-11-07 13:25:00,254.42,254.62,254.42,254.53,1664.0,242.4252,242.6157,242.4252,242.53,1664.0
2019-11-07 13:30:00,254.65,254.65,254.49,254.6,953.0,242.6443,242.6443,242.4919,242.5967,953.0
2019-11-07 13:35:00,254.76,254.76,254.51,254.62,2239.0,242.7491,242.7491,242.5109,242.6157,2239.0
2019-11-07 13:40:00,254.68,254.73,254.48,254.48,2800.0,242.6729,242.7205,242.4823,242.4823,2800.0
2019-11-07 13:45:00,254.5,254.67,254.5,254.61,2109.0,242.5014,242.6634,242.5014,242.6062,2109.0
2019-11-07 13:50:00,254.62,254.64,254.54,254.61,1455.0,242.6157,242.6348,242.5395,242.6062,1455.0
2019-11-07 13:55:00,254.58,254.73,254.57,254.71,1400.0,242.5776,242.7205,242.5681,242.7015,1400.0
2019-11-07 14:00:00,254.73,254.9,254.73,254.9,1900.0,242.7205,242.8825,242.7205,242.8825,1900.0
2019-11-07 14:05:00,254.9,254.92,254.76,254.76,3150.0,242.8825,242.9016,242.7491,242.7491,3150.0
2019-11-07 14:10:00,254.76,254.76,254.6,254.69,1602.0,242.7491,242.7491,242.5967,242.6824,1602.0
2019-11-07 14:15:00,254.63,255.26,254.63,255.26,7503.0,242.6253,243.2256,242.6253,243.2256,7503.0
2019-11-07 14:20:00,255.34,255.76,255.32,255.75,6900.0,243.3018,243.702,243.2827,243.6925,6900.0
2019-11-07 14:25:00,255.83,256.0,255.79,255.87,6152.0,243.7687,243.9307,243.7306,243.8068,6152.0
2019-11-07 14:30:00,255.84,255.95,255.71,255.77,8322.0,243.7782,243.883,243.6543,243.7115,8322.0
2019-11-07 14:35:00,255.77,255.94,255.76,255.79,9903.0,243.7115,243.8735,243.702,243.7306,9903.0
2019-11-07 14:40:00,255.79,256.12,255.19,255.6,9975.0,243.7306,244.045,243.1589,243.5495,9975.0
2019-11-07 14:45:00,255.68,255.75,255.52,255.61,6411.0,243.6258,243.6925,243.4733,243.5591,6411.0
2019-11-07 14:50:00,255.61,255.95,255.49,255.67,9007.0,243.5591,243.883,243.4447,243.6162,9007.0
2019-11-07 14:55:00,255.75,255.79,255.7,255.7,9059.0,243.6925,243.7306,243.6448,243.6448,9059.0
2019-11-07 15:00:00,255.65,255.95,255.57,255.91,8674.0,243.5972,243.883,243.5209,243.8449,8674.0
2019-11-07 15:05:00,255.91,255.91,255.55,255.56,8136.0,243.8449,243.8449,243.5019,243.5114,8136.0
2019-11-07 15:10:00,255.57,255.71,255.55,255.69,5886.0,243.5209,243.6543,243.5019,243.6353,5886.0
2019-11-07 15:15:00,255.61,255.62,255.32,255.42,5503.0,243.5591,243.5686,243.2827,243.378,5503.0
2019-11-07 15:20:00,255.42,255.45,255.24,255.35,7607.0,243.378,243.4066,243.2065,243.3113,7607.0
2019-11-07 15:25:00,255.34,255.57,255.32,255.57,2687.0,243.3018,243.5209,243.2827,243.5209,2687.0
2019-11-07 15:30:00,255.57,255.8,255.57,255.72,15266.0,243.5209,243.7401,243.5209,243.6639,15266.0
2019-11-07 15:35:00,255.7,255.73,255.52,255.6,7583.0,243.6448,243.6734,243.4733,243.5495,7583.0
2019-11-07 15:40:00,255.59,255.61,255.47,255.51,12512.0,243.54,243.5591,243.4257,243.4638,12512.0
2019-11-07 15:45:00,255.54,255.95,255.53,255.95,11353.0,243.4924,243.883,243.4828,243.883,11353.0
2019-11-07 15:50:00,255.96,256.1,255.6,255.71,27262.0,243.8926,244.026,243.5495,243.6543,27262.0
2019-11-07 15:55:00,255.76,256.11,255.15,255.52,136328.0,243.702,244.0355,243.1207,243.4733,136328.0
2019-11-08 09:30:00,255.0,255.59,254.51,254.91,12632.0,242.9778,243.54,242.5109,242.8921,12632.0
2019-11-08 09:35:00,255.14,255.55,254.95,255.3,5385.0,243.1112,243.5019,242.9302,243.2637,5385.0
2019-11-08 09:40:00,254.86,255.26,254.86,254.92,3007.0,242.8444,243.2256,242.8444,242.9016,3007.0
2019-11-08 09:45:00,254.83,255.03,254.64,254.76,8088.0,242.8158,243.0064,242.6348,242.7491,8088.0
2019-11-08 09:50:00,254.68,254.79,254.14,254.58,18841.0,242.6729,242.7777,242.1584,242.5776,18841.0
2019-11-08 09:55:00,254.46,254.56,253.75,253.78,12891.0,242.4633,242.5586,241.7867,241.8153,12891.0
2019-11-08 10:00:00,253.73,254.34,253.32,254.25,3300.0,241.7677,242.3489,241.377,242.2632,3300.0
2019-11-08 10:05:00,254.28,254.52,253.94,254.12,2980.0,242.2918,242.5204,241.9678,242.1393,2980.0
2019-11-08 10:10:00,254.2,254.94,254.2,254.87,17435.0,242.2155,242.9206,242.2155,242.8539,17435.0
2019-11-08 10:15:00,255.06,255.1,254.54,254.63,5718.0,243.035,243.0731,242.5395,242.6253,5718.0
2019-11-08 10:20:00,254.36,254.9,254.32,254.67,2077.0,242.368,242.8825,242.3299,242.6634,2077.0
2019-11-08 10:25:00,254.81,255.34,254.77,255.34,3433.0,242.7968,243.3018,242.7587,243.3018,3433.0
2019-11-08 10:30:00,255.24,255.88,255.24,255.88,912.0,243.2065,243.8163,243.2065,243.8163,912.0
2019-11-08 10:35:00,255.68,255.68,255.42,255.56,5648.0,243.6258,243.6258,243.378,243.5114,5648.0
2019-11-08 10:40:00,255.53,255.76,255.49,255.76,7388.0,243.4828,243.702,243.4447,243.702,7388.0
2019-11-08 10:45:00,255.65,255.76,254.9,254.9,2500.0,243.5972,243.702,242.8825,242.8825,2500.0
2019-11-08 10:50:00,254.88,254.89,254.44,254.67,4625.0,242.8635,242.873,242.4442,242.6634,4625.0
2019-11-08 10:55:00,254.48,255.16,254.48,255.02,3714.0,242.4823,243.1303,242.4823,242.9969,3714.0
2019-11-08 11:00:00,255.05,255.32,255.05,255.2,2257.0,243.0255,243.2827,243.0255,243.1684,2257.0
2019-11-08 11:05:00,255.18,255.25,255.09,255.25,2273.0,243.1493,243.216,243.0636,243.216,2273.0
2019-11-08 11:10:00,255.19,256.08,255.19,256.0,1839.0,243.1589,244.0069,243.1589,243.9307,1839.0
2019-11-08 11:15:00,256.0,256.0,255.71,255.71,1823.0,243.9307,243.9307,243.6543,243.6543,1823.0
2019-11-08 11:20:00,255.72,255.95,255.71,255.83,1539.0,243.6639,243.883,243.6543,243.7687,1539.0
2019-11-08 11:25:00,255.8,256.01,255.74,256.01,2276.0,243.7401,243.9402,243.6829,243.9402,2276.0
2019-11-08 11:30:00,256.08,256.16,255.85,256.16,3865.0,244.0069,244.0831,243.7877,244.0831,3865.0
2019-11-08 11:35:00,256.13,256.19,255.77,255.93,2923.0,244.0545,244.1117,243.7115,243.864,2923.0
2019-11-08 11:40:00,255.88,255.96,255.61,255.77,1421.0,243.8163,243.8926,243.5591,243.7115,1421.0
2019-11-08 11:45:00,255.61,255.61,255.33,255.35,1300.0,243.5591,243.5591,243.2923,243.3113,1300.0
2019-11-08 11:50:00,255.41,255.44,255.04,255.04,2303.0,243.3685,243.3971,243.0159,243.0159,2303.0
2019-11-08 11:55:00,254.95,255.47,254.95,255.47,3140.0,242.9302,243.4257,242.9302,243.4257,3140.0
2019-11-08 12:00:00,255.48,255.74,255.44,255.73,2818.0,243.4352,243.6829,243.3971,243.6734,2818.0
2019-11-08 12:05:00,255.62,255.62,255.35,255.61,4970.0,243.5686,243.5686,243.3113,243.5591,4970.0
2019-11-08 12:10:00,255.75,255.98,255.75,255.85,1109.0,243.6925,243.9116,243.6925,243.7877,1109.0
2019-11-08 12:15:00,255.78,255.92,255.72,255.92,2700.0,243.721,243.8544,243.6639,243.8544,2700.0
2019-11-08 12:20:00,255.97,256.03,255.87,255.87,2401.0,243.9021,243.9593,243.8068,243.8068,2401.0
2019-11-08 12:25:00,255.84,255.96,255.75,255.96,2021.0,243.7782,243.8926,243.6925,243.8926,2021.0
2019-11-08 12:30:00,255.94,256.34,255.93,256.34,2247.0,243.8735,244.2546,243.864,244.2546,2247.0
2019-11-08 12:35:00,256.32,256.48,256.21,256.48,2413.0,244.2356,244.388,244.1308,244.388,2413.0
2019-11-08 12:40:00,256.36,256.36,256.04,256.04,1225.0,244.2737,244.2737,243.9688,243.9688,1225.0
2019-11-08 12:45:00,256.08,256.09,255.77,255.87,2595.0,244.0069,244.0164,243.7115,243.8068,2595.0
2019-11-08 12:50:00,255.71,255.95,255.71,255.79,1964.0,243.6543,243.883,243.6543,243.7306,1964.0
2019-11-08 12:55:00,255.84,256.13,255.84,256.05,2884.0,243.7782,244.0545,243.7782,243.9783,2884.0
2019-11-08 13:00:00,256.03,256.23,256.02,256.13,1238.0,243.9593,244.1498,243.9497,244.0545,1238.0
2019-11-08 13:05:00,256.21,256.37,256.05,256.17,2556.0,244.1308,244.2832,243.9783,244.0927,2556.0
2019-11-08 13:10:00,256.18,256.36,256.18,256.36,2743.0,244.1022,244.2737,244.1022,244.2737,2743.0
2019-11-08 13:15:00,256.44,256.5,256.16,256.24,3258.0,244.3499,244.4071,244.0831,244.1594,3258.0
2019-11-08 13:20:00,256.23,256.23,256.17,256.17,2541.0,244.1498,244.1498,244.0927,244.0927,2541.0
2019-11-08 13:25:00,255.97,256.07,255.93,256.01,1300.0,243.9021,243.9974,243.864,243.9402,1300.0
2019-11-08 13:30:00,256.06,256.06,255.82,255.9,5051.0,243.9878,243.9878,243.7592,243.8354,5051.0
2019-11-08 13:35:00,255.85,256.02,255.85,255.95,1500.0,243.7877,243.9497,243.7877,243.883,1500.0
2019-11-08 13:40:00,255.95,256.11,255.9,255.95,2794.0,243.883,244.0355,243.8354,243.883,2794.0
2019-11-08 13:45:00,255.96,256.02,255.9,255.95,3048.0,243.8926,243.9497,243.8354,243.883,3048.0
2019-11-08 13:50:00,255.88,255.88,255.8,255.81,443.0,243.8163,243.8163,243.7401,243.7496,443.0
2019-11-08 13:55:00,255.92,255.92,255.8,255.86,2117.0,243.8544,243.8544,243.7401,243.7973,2117.0
2019-11-08 14:00:00,255.86,255.92,255.85,255.92,1723.0,243.7973,243.8544,243.7877,243.8544,1723.0
2019-11-08 14:05:00,255.91,256.05,255.9,256.05,1901.0,243.8449,243.9783,243.8354,243.9783,1901.0
2019-11-08 14:10:00,256.02,256.08,255.79,255.79,3152.0,243.9497,244.0069,243.7306,243.7306,3152.0
2019-11-08 14:15:00,255.65,255.74,255.63,255.64,2819.0,243.5972,243.6829,243.5781,243.5876,2819.0
2019-11-08 14:20:00,255.61,255.72,255.55,255.61,3000.0,243.5591,243.6639,243.5019,243.5591,3000.0
2019-11-08 14:25:00,255.46,255.54,255.38,255.54,2570.0,243.4161,243.4924,243.3399,243.4924,2570.0
2019-11-08 14:30:00,255.44,255.44,255.19,255.21,1700.0,243.3971,243.3971,243.1589,243.1779,1700.0
2019-11-08 14:35:00,255.16,255.41,255.16,255.37,4799.0,243.1303,243.3685,243.1303,243.3304,4799.0
2019-11-08 14:40:00,255.43,255.44,255.2,255.29,3513.0,243.3875,243.3971,243.1684,243.2541,3513.0
2019-11-08 14:45:00,255.25,255.25,255.12,255.12,1534.0,243.216,243.216,243.0922,243.0922,1534.0
2019-11-08 14:50:00,255.11,255.15,255.04,255.04,2323.0,243.0826,243.1207,243.0159,243.0159,2323.0
2019-11-08 14:55:00,255.05,255.23,255.03,255.18,7072.0,243.0255,243.197,243.0064,243.1493,7072.0
2019-11-08 15:00:00,255.33,255.33,255.13,255.13,1900.0,243.2923,243.2923,243.1017,243.1017,1900.0
2019-11-08 15:05:00,255.06,255.08,254.8,255.0,3204.0,243.035,243.054,242.7872,242.9778,3204.0
2019-11-08 15:10:00,255.0,255.01,254.9,254.92,1800.0,242.9778,242.9873,242.8825,242.9016,1800.0
2019-11-08 15:15:00,254.98,254.98,254.86,254.87,3015.0,242.9588,242.9588,242.8444,242.8539,3015.0
2019-11-08 15:20:00,254.88,254.92,254.8,254.81,4323.0,242.8635,242.9016,242.7872,242.7968,4323.0
2019-11-08 15:25:00,254.84,254.84,254.73,254.74,2843.0,242.8254,242.8254,242.7205,242.7301,2843.0
2019-11-08 15:30:00,254.78,254.79,254.7,254.73,6221.0,242.7682,242.7777,242.692,242.7205,6221.0
2019-11-08 15:35:00,254.71,254.79,254.68,254.76,5711.0,242.7015,242.7777,242.6729,242.7491,5711.0
2019-11-08 15:40:00,254.75,254.76,254.64,254.75,4325.0,242.7396,242.7491,242.6348,242.7396,4325.0
2019-11-08 15:45:00,254.73,254.77,254.49,254.62,7483.0,242.7205,242.7587,242.4919,242.6157,7483.0
2019-11-08 15:50:00,254.67,254.91,254.67,254.84,16166.0,242.6634,242.8921,242.6634,242.8254,16166.0
2019-11-08 15:55:00,254.86,255.27,254.73,255.26,47130.0,242.8444,243.2351,242.7205,243.2256,47130.0
2019-11-11 09:30:00,253.66,254.17,253.14,253.52,14052.0,241.701,242.1869,241.2055,241.5676,14052.0
2019-11-11 09:35:00,253.16,253.39,252.37,252.99,6967.0,241.2246,241.4437,240.4718,241.0626,6967.0
2019-11-11 09:40:00,253.29,253.51,253.01,253.02,4450.0,241.3484,241.5581,241.0816,241.0912,4450.0
2019-11-11 09:45:00,253.29,254.58,253.18,254.58,3268.0,241.3484,242.5776,241.2436,242.5776,3268.0
2019-11-11 09:50:00,254.62,255.14,253.85,253.85,7627.0,242.6157,243.1112,241.882,241.882,7627.0
2019-11-11 09:55:00,253.92,254.01,253.43,253.67,2531.0,241.9487,242.0345,241.4818,241.7105,2531.0
2019-11-11 10:00:00,253.91,254.53,253.91,254.33,3550.0,241.9392,242.53,241.9392,242.3394,3550.0
2019-11-11 10:05:00,254.42,255.33,254.42,255.33,1300.0,242.4252,243.2923,242.4252,243.2923,1300.0
2019-11-11 10:10:00,255.32,256.07,255.19,255.86,3624.0,243.2827,243.9974,243.1589,243.7973,3624.0
2019-11-11 10:15:00,255.93,256.17,255.66,255.79,2399.0,243.864,244.0927,243.6067,243.7306,2399.0
2019-11-11 10:20:00,255.93,256.24,255.74,255.96,4014.0,243.864,244.1594,243.6829,243.8926,4014.0
2019-11-11 10:25:00,255.88,256.26,255.8,256.26,2216.0,243.8163,244.1784,243.7401,244.1784,2216.0
2019-11-11 10:30:00,256.25,256.81,256.25,256.53,4261.0,244.1689,244.7025,244.1689,244.4357,4261.0
2019-11-11 10:35:00,256.52,256.52,255.97,256.02,1900.0,244.4262,244.4262,243.9021,243.9497,1900.0
2019-11-11 10:40:00,256.08,256.39,255.94,255.94,2093.0,244.0069,244.3023,243.8735,243.8735,2093.0
2019-11-11 10:45:00,256.09,256.35,255.97,256.24,3353.0,244.0164,244.2642,243.9021,244.1594,3353.0
2019-11-11 10:50:00,256.37,256.37,255.89,255.9,2940.0,244.2832,244.2832,243.8259,243.8354,2940.0
2019-11-11 10:55:00,255.74,256.08,255.72,256.06,3676.0,243.6829,244.0069,243.6639,243.9878,3676.0
2019-11-11 11:00:00,256.09,256.43,256.08,256.32,3738.0,244.0164,244.3404,244.0069,244.2356,3738.0
2019-11-11 11:05:00,256.32,256.51,256.09,256.38,3217.0,244.2356,244.4166,244.0164,244.2928,3217.0
2019-11-11 11:10:00,256.34,256.34,256.22,256.23,1100.0,244.2546,244.2546,244.1403,244.1498,1100.0
2019-11-11 11:15:00,256.19,256.76,256.08,256.4,4941.0,244.1117,244.6548,244.0069,244.3118,4941.0
2019-11-11 11:20:00,256.38,256.38,255.96,255.96,4050.0,244.2928,244.2928,243.8926,243.8926,4050.0
2019-11-11 11:25:00,255.91,256.17,255.91,256.01,2265.0,243.8449,244.0927,243.8449,243.9402,2265.0
2019-11-11 11:30:00,255.98,256.42,255.98,256.18,2587.0,243.9116,244.3309,243.9116,244.1022,2587.0
2019-11-11 11:35:00,256.02,256.18,256.01,256.16,1241.0,243.9497,244.1022,243.9402,244.0831,1241.0
2019-11-11 11:40:00,256.11,256.27,255.85,255.98,3034.0,244.0355,244.1879,243.7877,243.9116,3034.0
2019-11-11 11:45:00,255.98,256.01,255.9,255.9,1725.0,243.9116,243.9402,243.8354,243.8354,1725.0
2019-11-11 11:50:00,255.89,256.42,255.89,256.15,2900.0,243.8259,244.3309,243.8259,244.0736,2900.0
2019-11-11 11:55:00,256.12,256.34,256.11,256.21,2509.0,244.045,244.2546,244.0355,244.1308,2509.0
2019-11-11 12:00:00,256.22,256.22,255.97,255.98,1200.0,244.1403,244.1403,243.9021,243.9116,1200.0
2019-11-11 12:05:00,256.09,256.09,255.9,256.04,2345.0,244.0164,244.0164,243.8354,243.9688,2345.0
2019-11-11 12:10:00,255.96,256.16,255.96,256.05,1300.0,243.8926,244.0831,243.8926,243.9783,1300.0
2019-11-11 12:15:00,256.09,256.09,255.89,255.89,1465.0,244.0164,244.0164,243.8259,243.8259,1465.0
2019-11-11 12:20:00,255.99,256.08,255.96,255.97,3238.0,243.9211,244.0069,243.8926,243.9021,3238.0
2019-11-11 12:25:00,255.98,256.08,255.93,256.01,2059.0,243.9116,244.0069,243.864,243.9402,2059.0
2019-11-11 12:30:00,256.07,256.09,255.9,255.9,2001.0,243.9974,244.0164,243.8354,243.8354,2001.0
2019-11-11 12:35:00,255.83,256.18,255.83,256.18,3800.0,243.7687,244.1022,243.7687,244.1022,3800.0
2019-11-11 12:40:00,256.1,256.3,256.02,256.3,1654.0,244.026,244.2165,243.9497,244.2165,1654.0
2019-11-11 12:45:00,256.27,256.34,256.13,256.29,1703.0,244.1879,244.2546,244.0545,244.207,1703.0
2019-11-11 12:50:00,256.31,256.49,256.31,256.31,2939.0,244.2261,244.3976,244.2261,244.2261,2939.0
2019-11-11 12:55:00,256.28,256.42,256.14,256.14,3312.0,244.1975,244.3309,244.0641,244.0641,3312.0
2019-11-11 13:00:00,256.2,256.31,256.12,256.31,2083.0,244.1212,244.2261,244.045,244.2261,2083.0
2019-11-11 13:05:00,256.38,256.38,256.19,256.27,1691.0,244.2928,244.2928,244.1117,244.1879,1691.0
2019-11-11 13:10:00,256.34,256.46,256.34,256.45,1992.0,244.2546,244.369,244.2546,244.3595,1992.0
2019-11-11 13:15:00,256.48,256.79,256.48,256.79,2312.0,244.388,244.6834,244.388,244.6834,2312.0
2019-11-11 13:20:00,256.71,256.71,256.49,256.49,1519.0,244.6072,244.6072,244.3976,244.3976,1519.0
2019-11-11 13:25:00,256.56,256.74,256.52,256.57,1894.0,244.4643,244.6358,244.4262,244.4738,1894.0
2019-11-11 13:30:00,256.7,256.8,256.65,256.67,2251.0,244.5977,244.693,244.55,244.5691,2251.0
2019-11-11 13:35:00,256.72,256.77,256.59,256.69,2930.0,244.6167,244.6644,244.4929,244.5881,2930.0
2019-11-11 13:40:00,256.69,256.9,256.69,256.85,1253.0,244.5881,244.7882,244.5881,244.7406,1253.0
2019-11-11 13:45:00,256.84,256.98,256.5,256.98,12654.0,244.7311,244.8645,244.4071,244.8645,12654.0
2019-11-11 13:50:00,256.98,257.08,256.93,257.01,6100.0,244.8645,244.9597,244.8168,244.8931,6100.0
2019-11-11 13:55:00,257.03,257.03,256.84,256.84,2929.0,244.9121,244.9121,244.7311,244.7311,2929.0
2019-11-11 14:00:00,256.83,256.83,256.44,256.56,1295.0,244.7215,244.7215,244.3499,244.4643,1295.0
2019-11-11 14:05:00,256.56,256.57,256.26,256.38,2029.0,244.4643,244.4738,244.1784,244.2928,2029.0
2019-11-11 14:10:00,256.38,256.53,256.27,256.27,2236.0,244.2928,244.4357,244.1879,244.1879,2236.0
2019-11-11 14:15:00,256.39,256.39,256.26,256.31,831.0,244.3023,244.3023,244.1784,244.2261,831.0
2019-11-11 14:20:00,256.35,256.43,256.28,256.32,1878.0,244.2642,244.3404,244.1975,244.2356,1878.0
2019-11-11 14:25:00,256.33,256.37,256.19,256.35,2754.0,244.2451,244.2832,244.1117,244.2642,2754.0
2019-11-11 14:30:00,256.35,256.42,256.29,256.34,2100.0,244.2642,244.3309,244.207,244.2546,2100.0
2019-11-11 14:35:00,256.25,256.31,256.11,256.24,3107.0,244.1689,244.2261,244.0355,244.1594,3107.0
2019-11-11 14:40:00,256.34,256.39,256.13,256.15,2406.0,244.2546,244.3023,244.0545,244.0736,2406.0
2019-11-11 14:45:00,256.15,256.21,255.94,256.04,1500.0,244.0736,244.1308,243.8735,243.9688,1500.0
2019-11-11 14:50:00,256.0,256.06,255.92,255.95,1600.0,243.9307,243.9878,243.8544,243.883,1600.0
2019-11-11 14:55:00,255.99,256.04,255.96,256.01,1925.0,243.9211,243.9688,243.8926,243.9402,1925.0
2019-11-11 15:00:00,256.01,256.09,255.8,255.8,3403.0,243.9402,244.0164,243.7401,243.7401,3403.0
2019-11-11 15:05:00,255.82,255.98,255.72,255.72,6137.0,243.7592,243.9116,243.6639,243.6639,6137.0
2019-11-11 15:10:00,255.74,255.83,255.66,255.66,3147.0,243.6829,243.7687,243.6067,243.6067,3147.0
2019-11-11 15:15:00,255.67,255.73,255.64,255.67,4220.0,243.6162,243.6734,243.5876,243.6162,4220.0
2019-11-11 15:20:00,255.71,255.71,255.44,255.44,2855.0,243.6543,243.6543,243.3971,243.3971,2855.0
2019-11-11 15:25:00,255.39,255.4,255.26,255.33,3352.0,243.3494,243.359,243.2256,243.2923,3352.0
2019-11-11 15:30:00,255.34,255.36,255.18,255.21,4875.0,243.3018,243.3208,243.1493,243.1779,4875.0
2019-11-11 15:35:00,255.21,255.21,255.02,255.05,3924.0,243.1779,243.1779,242.9969,243.0255,3924.0
2019-11-11 15:40:00,255.03,255.03,254.81,254.9,4809.0,243.0064,243.0064,242.7968,242.8825,4809.0
2019-11-11 15:45:00,254.89,255.0,254.89,254.98,4328.0,242.873,242.9778,242.873,242.9588,4328.0
2019-11-11 15:50:00,254.98,255.0,254.84,254.87,10693.0,242.9588,242.9778,242.8254,242.8539,10693.0
2019-11-11 15:55:00,254.91,255.12,254.84,255.07,24217.0,242.8921,243.0922,242.8254,243.0445,24217.0
2019-11-12 09:30:00,255.72,256.09,255.07,255.89,9205.0,243.6639,244.0164,243.0445,243.8259,9205.0
2019-11-12 09:35:00,256.14,256.26,255.83,256.03,4069.0,244.0641,244.1784,243.7687,243.9593,4069.0
2019-11-12 09:40:00,256.03,256.03,255.34,255.34,2600.0,243.9593,243.9593,243.3018,243.3018,2600.0
2019-11-12 09:45:00,255.19,255.19,254.63,254.63,4261.0,243.1589,243.1589,242.6253,242.6253,4261.0
2019-11-12 09:50:00,254.59,255.42,254.59,255.25,2600.0,242.5871,243.378,242.5871,243.216,2600.0
2019-11-12 09:55:00,255.33,256.71,255.29,256.61,4000.0,243.2923,244.6072,243.2541,244.5119,4000.0
2019-11-12 10:00:00,256.74,256.95,256.39,256.74,3230.0,244.6358,244.8359,244.3023,244.6358,3230.0
2019-11-12 10:05:00,256.49,256.85,256.45,256.82,3308.0,244.3976,244.7406,244.3595,244.712,3308.0
2019-11-12 10:10:00,256.75,256.75,256.37,256.47,3434.0,244.6453,244.6453,244.2832,244.3785,3434.0
2019-11-12 10:15:00,256.47,256.47,255.87,255.99,1796.0,244.3785,244.3785,243.8068,243.9211,1796.0
2019-11-12 10:20:00,256.09,256.64,256.06,256.51,2426.0,244.0164,244.5405,243.9878,244.4166,2426.0
2019-11-12 10:25:00,256.7,257.13,256.57,257.13,4138.0,244.5977,245.0074,244.4738,245.0074,4138.0
2019-11-12 10:30:00,256.94,256.94,256.59,256.91,2773.0,244.8264,244.8264,244.4929,244.7978,2773.0
2019-11-12 10:35:00,256.88,256.88,256.05,256.05,1802.0,244.7692,244.7692,243.9783,243.9783,1802.0
2019-11-12 10:40:00,255.85,256.1,255.8,256.1,3808.0,243.7877,244.026,243.7401,244.026,3808.0
2019-11-12 10:45:00,256.13,256.23,255.95,255.99,3639.0,244.0545,244.1498,243.883,243.9211,3639.0
2019-11-12 10:50:00,255.99,255.99,255.06,255.23,6189.0,243.9211,243.9211,243.035,243.197,6189.0
2019-11-12 10:55:00,255.23,255.44,254.99,255.36,7170.0,243.197,243.3971,242.9683,243.3208,7170.0
2019-11-12 11:00:00,255.37,255.46,255.28,255.45,1842.0,243.3304,243.4161,243.2446,243.4066,1842.0
2019-11-12 11:05:00,255.36,255.36,254.7,254.96,3527.0,243.3208,243.3208,242.692,242.9397,3527.0
2019-11-12 11:10:00,254.89,255.04,254.78,254.9,2187.0,242.873,243.0159,242.7682,242.8825,2187.0
2019-11-12 11:15:00,254.99,255.42,254.97,255.42,5434.0,242.9683,243.378,242.9492,243.378,5434.0
2019-11-12 11:20:00,255.62,255.63,255.43,255.61,2123.0,243.5686,243.5781,243.3875,243.5591,2123.0
2019-11-12 11:25:00,255.63,255.92,255.44,255.71,2005.0,243.5781,243.8544,243.3971,243.6543,2005.0
2019-11-12 11:30:00,255.73,255.99,255.72,255.91,2024.0,243.6734,243.9211,243.6639,243.8449,2024.0
2019-11-12 11:35:00,255.75,255.77,255.59,255.62,1145.0,243.6925,243.7115,243.54,243.5686,1145.0
2019-11-12 11:40:00,255.7,255.7,255.31,255.35,3802.0,243.6448,243.6448,243.2732,243.3113,3802.0
2019-11-12 11:45:00,255.24,255.33,255.05,255.15,2738.0,243.2065,243.2923,243.0255,243.1207,2738.0
2019-11-12 11:50:00,255.23,255.76,255.23,255.7,2477.0,243.197,243.702,243.197,243.6448,2477.0
2019-11-12 11:55:00,255.79,255.8,255.43,255.43,2144.0,243.7306,243.7401,243.3875,243.3875,2144.0
2019-11-12 12:00:00,255.46,255.49,255.14,255.14,2726.0,243.4161,243.4447,243.1112,243.1112,2726.0
2019-11-12 12:05:00,255.07,255.21,254.7,254.85,2800.0,243.0445,243.1779,242.692,242.8349,2800.0
2019-11-12 12:10:00,254.75,254.92,254.75,254.9,1121.0,242.7396,242.9016,242.7396,242.8825,1121.0
2019-11-12 12:15:00,254.78,254.81,254.61,254.61,1500.0,242.7682,242.7968,242.6062,242.6062,1500.0
2019-11-12 12:20:00,254.5,254.63,254.41,254.57,2733.0,242.5014,242.6253,242.4156,242.5681,2733.0
2019-11-12 12:25:00,254.62,254.84,254.62,254.84,1925.0,242.6157,242.8254,242.6157,242.8254,1925.0
2019-11-12 12:30:00,254.96,255.05,254.9,254.96,1508.0,242.9397,243.0255,242.8825,242.9397,1508.0
2019-11-12 12:35:00,255.01,255.03,254.96,254.96,500.0,242.9873,243.0064,242.9397,242.9397,500.0
2019-11-12 12:40:00,255.02,255.23,254.9,254.98,2808.0,242.9969,243.197,242.8825,242.9588,2808.0
2019-11-12 12:45:00,254.99,254.99,254.83,254.88,4136.0,242.9683,242.9683,242.8158,242.8635,4136.0
2019-11-12 12:50:00,254.73,254.96,254.63,254.96,715.0,242.7205,242.9397,242.6253,242.9397,715.0
2019-11-12 12:55:00,254.95,255.16,254.94,255.16,1823.0,242.9302,243.1303,242.9206,243.1303,1823.0
2019-11-12 13:00:00,255.12,255.41,255.12,255.41,2126.0,243.0922,243.3685,243.0922,243.3685,2126.0
2019-11-12 13:05:00,255.37,255.44,255.36,255.36,2091.0,243.3304,243.3971,243.3208,243.3208,2091.0
2019-11-12 13:10:00,255.31,255.85,255.31,255.83,4625.0,243.2732,243.7877,243.2732,243.7687,4625.0
2019-11-12 13:15:00,255.81,255.92,255.61,255.61,2277.0,243.7496,243.8544,243.5591,243.5591,2277.0
2019-11-12 13:20:00,255.64,255.64,255.43,255.45,4100.0,243.5876,243.5876,243.3875,243.4066,4100.0
2019-11-12 13:25:00,255.38,255.45,255.17,255.22,4093.0,243.3399,243.4066,243.1398,243.1874,4093.0
2019-11-12 13:30:00,255.28,255.44,255.25,255.35,3613.0,243.2446,243.3971,243.216,243.3113,3613.0
2019-11-12 13:35:00,255.33,255.5,255.29,255.42,2601.0,243.2923,243.4542,243.2541,243.378,2601.0
2019-11-12 13:40:00,255.5,255.83,255.5,255.77,2317.0,243.4542,243.7687,243.4542,243.7115,2317.0
2019-11-12 13:45:00,255.79,255.89,255.6,255.84,3456.0,243.7306,243.8259,243.5495,243.7782,3456.0
2019-11-12 13:50:00,255.95,255.99,255.82,255.82,1736.0,243.883,243.9211,243.7592,243.7592,1736.0
2019-11-12 13:55:00,255.85,255.86,255.63,255.63,2717.0,243.7877,243.7973,243.5781,243.5781,2717.0
2019-11-12 14:00:00,255.67,255.68,255.07,255.15,5080.0,243.6162,243.6258,243.0445,243.1207,5080.0
2019-11-12 14:05:00,255.09,255.38,255.07,255.3,2221.0,243.0636,243.3399,243.0445,243.2637,2221.0
2019-11-12 14:10:00,255.38,255.43,255.07,255.07,3858.0,243.3399,243.3875,243.0445,243.0445,3858.0
2019-11-12 14:15:00,255.02,255.32,255.02,255.29,4974.0,242.9969,243.2827,242.9969,243.2541,4974.0
2019-11-12 14:20:00,255.33,255.42,255.31,255.38,2312.0,243.2923,243.378,243.2732,243.3399,2312.0
2019-11-12 14:25:00,255.36,255.36,255.06,255.07,5715.0,243.3208,243.3208,243.035,243.0445,5715.0
2019-11-12 14:30:00,255.1,255.38,255.1,255.38,5000.0,243.0731,243.3399,243.0731,243.3399,5000.0
2019-11-12 14:35:00,255.44,255.54,255.32,255.38,2421.0,243.3971,243.4924,243.2827,243.3399,2421.0
2019-11-12 14:40:00,255.4,255.4,255.09,255.09,6900.0,243.359,243.359,243.0636,243.0636,6900.0
2019-11-12 14:45:00,255.16,255.34,255.06,255.33,3511.0,243.1303,243.3018,243.035,243.2923,3511.0
2019-11-12 14:50:00,255.27,255.27,254.8,254.8,3188.0,243.2351,243.2351,242.7872,242.7872,3188.0
2019-11-12 14:55:00,254.63,254.88,254.62,254.78,1950.0,242.6253,242.8635,242.6157,242.7682,1950.0
2019-11-12 15:00:00,254.79,254.95,254.77,254.84,4956.0,242.7777,242.9302,242.7587,242.8254,4956.0
2019-11-12 15:05:00,254.84,254.88,254.55,254.55,6742.0,242.8254,242.8635,242.549,242.549,6742.0
2019-11-12 15:10:00,254.53,254.76,254.53,254.62,8822.0,242.53,242.7491,242.53,242.6157,8822.0
2019-11-12 15:15:00,254.57,254.78,254.56,254.67,3522.0,242.5681,242.7682,242.5586,242.6634,3522.0
2019-11-12 15:20:00,254.76,254.9,254.75,254.86,3829.0,242.7491,242.8825,242.7396,242.8444,3829.0
2019-11-12 15:25:00,254.94,255.15,254.94,255.13,3214.0,242.9206,243.1207,242.9206,243.1017,3214.0
2019-11-12 15:30:00,255.1,255.23,254.84,254.89,5829.0,243.0731,243.197,242.8254,242.873,5829.0
2019-11-12 15:35:00,254.91,254.92,254.59,254.68,3200.0,242.8921,242.9016,242.5871,242.6729,3200.0
2019-11-12 15:40:00,254.69,254.78,254.65,254.66,4754.0,242.6824,242.7682,242.6443,242.6538,4754.0
2019-11-12 15:45:00,254.67,254.71,254.54,254.71,7773.0,242.6634,242.7015,242.5395,242.7015,7773.0
2019-11-12 15:50:00,254.73,255.05,254.58,254.8,13935.0,242.7205,243.0255,242.5776,242.7872,13935.0
2019-11-12 15:55:00,254.76,255.19,254.67,255.13,33248.0,242.7491,243.1589,242.6634,243.1017,33248.0
2019-11-13 09:30:00,255.07,256.41,254.57,256.07,25154.0,243.0445,244.3213,242.5681,243.9974,25154.0
2019-11-13 09:35:00,255.73,256.33,255.26,256.33,7652.0,243.6734,244.2451,243.2256,244.2451,7652.0
2019-11-13 09:40:00,256.47,257.09,256.47,256.79,2124.0,244.3785,244.9693,244.3785,244.6834,2124.0
2019-11-13 09:45:00,256.61,256.71,256.21,256.21,1724.0,244.5119,244.6072,244.1308,244.1308,1724.0
2019-11-13 09:50:00,256.24,256.4,256.24,256.4,300.0,244.1594,244.3118,244.1594,244.3118,300.0
2019-11-13 09:55:00,256.62,257.02,256.61,256.65,9487.0,244.5214,244.9026,244.5119,244.55,9487.0
2019-11-13 10:00:00,256.85,257.95,256.85,257.87,6769.0,244.7406,245.7887,244.7406,245.7125,6769.0
2019-11-13 10:05:00,257.97,258.45,257.84,258.4,3837.0,245.8078,246.2652,245.6839,246.2175,3837.0
2019-11-13 10:10:00,258.41,259.0,258.41,259.0,4868.0,246.227,246.7892,246.227,246.7892,4868.0
2019-11-13 10:15:00,258.95,259.27,258.79,259.14,7509.0,246.7416,247.0465,246.5891,246.9226,7509.0
2019-11-13 10:20:00,258.98,258.98,258.54,258.66,6747.0,246.7702,246.7702,246.3509,246.4653,6747.0
2019-11-13 10:25:00,258.66,259.44,258.66,259.17,6911.0,246.4653,247.2085,246.4653,246.9512,6911.0
2019-11-13 10:30:00,259.15,259.22,258.68,258.75,4091.0,246.9322,246.9989,246.4843,246.551,4091.0
2019-11-13 10:35:00,258.82,259.5,258.76,259.5,3259.0,246.6177,247.2657,246.5605,247.2657,3259.0
2019-11-13 10:40:00,259.5,259.67,259.33,259.56,2000.0,247.2657,247.4276,247.1037,247.3228,2000.0
2019-11-13 10:45:00,259.56,259.59,259.21,259.21,2545.0,247.3228,247.3514,246.9893,246.9893,2545.0
2019-11-13 10:50:00,259.14,259.14,258.92,259.1,1090.0,246.9226,246.9226,246.713,246.8845,1090.0
2019-11-13 10:55:00,259.19,259.31,258.92,259.18,7546.0,246.9703,247.0846,246.713,246.9607,7546.0
2019-11-13 11:00:00,259.25,259.31,258.76,258.76,4400.0,247.0274,247.0846,246.5605,246.5605,4400.0
2019-11-13 11:05:00,258.41,258.44,258.36,258.37,600.0,246.227,246.2556,246.1794,246.1889,600.0
2019-11-13 11:10:00,258.19,258.27,258.01,258.03,1100.0,246.0174,246.0936,245.8459,245.865,1100.0
2019-11-13 11:15:00,257.96,257.96,257.49,257.56,1522.0,245.7983,245.7983,245.3504,245.4171,1522.0
2019-11-13 11:20:00,257.42,257.7,257.42,257.7,621.0,245.2837,245.5505,245.2837,245.5505,621.0
2019-11-13 11:25:00,257.59,257.71,257.27,257.27,3341.0,245.4457,245.56,245.1408,245.1408,3341.0
2019-11-13 11:30:00,257.12,257.58,257.11,257.58,938.0,244.9979,245.4362,244.9883,245.4362,938.0
2019-11-13 11:35:00,257.82,257.82,257.59,257.59,1300.0,245.6649,245.6649,245.4457,245.4457,1300.0
2019-11-13 11:40:00,257.76,258.05,257.76,258.05,1302.0,245.6077,245.884,245.6077,245.884,1302.0
2019-11-13 11:45:00,258.0,258.26,258.0,258.09,800.0,245.8364,246.0841,245.8364,245.9221,800.0
2019-11-13 11:50:00,258.22,258.47,258.21,258.36,1942.0,246.046,246.2842,246.0365,246.1794,1942.0
2019-11-13 11:55:00,258.34,258.39,258.12,258.15,740.0,246.1603,246.208,245.9507,245.9793,740.0
2019-11-13 12:00:00,258.18,258.26,258.07,258.07,1200.0,246.0079,246.0841,245.9031,245.9031,1200.0
2019-11-13 12:05:00,258.2,258.51,258.2,258.51,3010.0,246.0269,246.3223,246.0269,246.3223,3010.0
2019-11-13 12:10:00,258.51,258.72,258.47,258.49,3668.0,246.3223,246.5224,246.2842,246.3033,3668.0
2019-11-13 12:15:00,258.56,258.56,258.25,258.29,1021.0,246.37,246.37,246.0746,246.1127,1021.0
2019-11-13 12:20:00,258.45,258.45,258.16,258.16,1300.0,246.2652,246.2652,245.9888,245.9888,1300.0
2019-11-13 12:25:00,258.1,258.12,258.01,258.01,1416.0,245.9317,245.9507,245.8459,245.8459,1416.0
2019-11-13 12:30:00,258.04,258.57,258.04,258.35,3056.0,245.8745,246.3795,245.8745,246.1699,3056.0
2019-11-13 12:35:00,258.35,258.42,257.65,257.88,3866.0,246.1699,246.2366,245.5029,245.722,3866.0
2019-11-13 12:40:00,257.89,258.05,257.89,258.02,519.0,245.7316,245.884,245.7316,245.8554,519.0
2019-11-13 12:45:00,258.02,258.02,258.02,258.02,0.0,245.8554,245.8554,245.8554,245.8554,0.0
2019-11-13 12:50:00,258.27,258.27,258.04,258.09,1809.0,246.0936,246.0936,245.8745,245.9221,1809.0
2019-11-13 12:55:00,258.12,258.18,258.06,258.18,1500.0,245.9507,246.0079,245.8935,246.0079,1500.0
2019-11-13 13:00:00,258.24,258.3,258.03,258.17,1489.0,246.0651,246.1222,245.865,245.9984,1489.0
2019-11-13 13:05:00,258.24,258.28,258.13,258.13,1720.0,246.0651,246.1032,245.9602,245.9602,1720.0
2019-11-13 13:10:00,258.12,258.24,258.0,258.0,1900.0,245.9507,246.0651,245.8364,245.8364,1900.0
2019-11-13 13:15:00,257.98,257.98,257.79,257.86,761.0,245.8173,245.8173,245.6363,245.703,761.0
2019-11-13 13:20:00,257.93,258.13,257.91,258.1,2320.0,245.7697,245.9602,245.7506,245.9317,2320.0
2019-11-13 13:25:00,258.08,258.09,257.71,257.71,3075.0,245.9126,245.9221,245.56,245.56,3075.0
2019-11-13 13:30:00,257.69,257.82,257.66,257.72,637.0,245.541,245.6649,245.5124,245.5696,637.0
2019-11-13 13:35:00,257.96,258.25,257.9,258.21,2510.0,245.7983,246.0746,245.7411,246.0365,2510.0
2019-11-13 13:40:00,258.45,258.56,258.24,258.24,4235.0,246.2652,246.37,246.0651,246.0651,4235.0
2019-11-13 13:45:00,258.2,258.44,258.2,258.44,2746.0,246.0269,246.2556,246.0269,246.2556,2746.0
2019-11-13 13:50:00,258.45,258.66,258.45,258.55,1640.0,246.2652,246.4653,246.2652,246.3604,1640.0
2019-11-13 13:55:00,258.55,258.66,257.45,257.89,2110.0,246.3604,246.4653,245.3123,245.7316,2110.0
2019-11-13 14:00:00,257.78,257.89,257.64,257.89,900.0,245.6267,245.7316,245.4933,245.7316,900.0
2019-11-13 14:05:00,257.79,258.0,257.79,258.0,910.0,245.6363,245.8364,245.6363,245.8364,910.0
2019-11-13 14:10:00,257.91,257.91,257.76,257.86,1204.0,245.7506,245.7506,245.6077,245.703,1204.0
2019-11-13 14:15:00,257.84,257.93,257.56,257.56,1479.0,245.6839,245.7697,245.4171,245.4171,1479.0
2019-11-13 14:20:00,257.71,257.73,257.58,257.58,1300.0,245.56,245.5791,245.4362,245.4362,1300.0
2019-11-13 14:25:00,257.59,257.91,257.49,257.91,2597.0,245.4457,245.7506,245.3504,245.7506,2597.0
2019-11-13 14:30:00,257.97,258.01,257.69,257.7,1979.0,245.8078,245.8459,245.541,245.5505,1979.0
2019-11-13 14:35:00,257.76,257.83,257.62,257.7,2201.0,245.6077,245.6744,245.4743,245.5505,2201.0
2019-11-13 14:40:00,257.78,257.95,257.7,257.89,2731.0,245.6267,245.7887,245.5505,245.7316,2731.0
2019-11-13 14:45:00,257.84,257.96,257.79,257.9,1099.0,245.6839,245.7983,245.6363,245.7411,1099.0
2019-11-13 14:50:00,257.99,258.09,257.96,258.09,2208.0,245.8268,245.9221,245.7983,245.9221,2208.0
2019-11-13 14:55:00,258.09,258.13,257.84,258.0,2100.0,245.9221,245.9602,245.6839,245.8364,2100.0
2019-11-13 15:00:00,258.1,258.13,257.93,258.04,4300.0,245.9317,245.9602,245.7697,245.8745,4300.0
2019-11-13 15:05:00,258.14,258.14,257.98,258.04,1700.0,245.9698,245.9698,245.8173,245.8745,1700.0
2019-11-13 15:10:00,258.03,258.06,257.97,258.04,1889.0,245.865,245.8935,245.8078,245.8745,1889.0
2019-11-13 15:15:00,258.01,258.01,257.76,257.84,3073.0,245.8459,245.8459,245.6077,245.6839,3073.0
2019-11-13 15:20:00,257.87,258.03,257.8,258.0,9438.0,245.7125,245.865,245.6458,245.8364,9438.0
2019-11-13 15:25:00,257.95,258.07,257.95,258.05,5118.0,245.7887,245.9031,245.7887,245.884,5118.0
2019-11-13 15:30:00,258.03,258.38,258.01,258.38,11727.0,245.865,246.1985,245.8459,246.1985,11727.0
2019-11-13 15:35:00,258.4,258.66,258.4,258.53,13821.0,246.2175,246.4653,246.2175,246.3414,13821.0
2019-11-13 15:40:00,258.52,258.52,258.32,258.45,4316.0,246.3319,246.3319,246.1413,246.2652,4316.0
2019-11-13 15:45:00,258.43,258.45,258.2,258.34,6638.0,246.2461,246.2652,246.0269,246.1603,6638.0
2019-11-13 15:50:00,258.31,258.34,258.06,258.34,14615.0,246.1318,246.1603,245.8935,246.1603,14615.0
2019-11-13 15:55:00,258.32,258.76,258.27,258.62,46604.0,246.1413,246.5605,246.0936,246.4271,46604.0
2019-11-14 09:30:00,258.23,258.75,257.59,257.66,10893.0,246.0555,246.551,245.4457,245.5124,10893.0
2019-11-14 09:35:00,257.8,258.82,257.8,258.4,1700.0,245.6458,246.6177,245.6458,246.2175,1700.0
2019-11-14 09:40:00,258.57,258.69,258.31,258.39,2900.0,246.3795,246.4938,246.1318,246.208,2900.0
2019-11-14 09:45:00,258.18,259.07,258.18,259.07,1500.0,246.0079,246.8559,246.0079,246.8559,1500.0
2019-11-14 09:50:00,259.03,259.24,258.65,259.2,3588.0,246.8178,247.0179,246.4557,246.9798,3588.0
2019-11-14 09:55:00,259.15,259.89,258.81,259.38,4399.0,246.9322,247.6373,246.6082,247.1513,4399.0
2019-11-14 10:00:00,259.7,259.77,259.19,259.19,1883.0,247.4562,247.5229,246.9703,246.9703,1883.0
2019-11-14 10:05:00,259.38,259.57,259.26,259.57,2129.0,247.1513,247.3324,247.037,247.3324,2129.0
2019-11-14 10:10:00,259.32,259.32,259.0,259.0,900.0,247.0941,247.0941,246.7892,246.7892,900.0
2019-11-14 10:15:00,258.98,259.25,258.72,259.02,900.0,246.7702,247.0274,246.5224,246.8083,900.0
2019-11-14 10:20:00,258.82,258.97,258.81,258.81,1300.0,246.6177,246.7606,246.6082,246.6082,1300.0
2019-11-14 10:25:00,259.0,259.0,258.71,258.71,400.0,246.7892,246.7892,246.5129,246.5129,400.0
2019-11-14 10:30:00,258.63,258.75,258.32,258.32,410.0,246.4367,246.551,246.1413,246.1413,410.0
2019-11-14 10:35:00,258.32,258.83,258.32,258.62,1807.0,246.1413,246.6272,246.1413,246.4271,1807.0
2019-11-14 10:40:00,258.69,258.79,258.6,258.75,6635.0,246.4938,246.5891,246.4081,246.551,6635.0
2019-11-14 10:45:00,258.7,258.71,258.3,258.3,2074.0,246.5034,246.5129,246.1222,246.1222,2074.0
2019-11-14 10:50:00,258.34,258.43,258.07,258.31,3398.0,246.1603,246.2461,245.9031,246.1318,3398.0
2019-11-14 10:55:00,258.36,258.5,258.33,258.46,901.0,246.1794,246.3128,246.1508,246.2747,901.0
2019-11-14 11:00:00,258.56,258.69,258.43,258.63,648.0,246.37,246.4938,246.2461,246.4367,648.0
2019-11-14 11:05:00,258.49,258.56,258.32,258.32,1029.0,246.3033,246.37,246.1413,246.1413,1029.0
2019-11-14 11:10:00,258.32,258.4,258.26,258.29,878.0,246.1413,246.2175,246.0841,246.1127,878.0
2019-11-14 11:15:00,258.29,258.29,258.22,258.24,1581.0,246.1127,246.1127,246.046,246.0651,1581.0
2019-11-14 11:20:00,258.27,258.32,258.14,258.14,1492.0,246.0936,246.1413,245.9698,245.9698,1492.0
2019-11-14 11:25:00,257.89,257.97,257.63,257.63,553.0,245.7316,245.8078,245.4838,245.4838,553.0
2019-11-14 11:30:00,257.71,257.82,257.51,257.79,2930.0,245.56,245.6649,245.3695,245.6363,2930.0
2019-11-14 11:35:00,257.76,257.97,257.69,257.78,3970.0,245.6077,245.8078,245.541,245.6267,3970.0
2019-11-14 11:40:00,257.73,257.78,257.64,257.64,2370.0,245.5791,245.6267,245.4933,245.4933,2370.0
2019-11-14 11:45:00,257.67,257.7,257.26,257.27,4335.0,245.5219,245.5505,245.1313,245.1408,4335.0
2019-11-14 11:50:00,257.44,257.5,257.23,257.46,2419.0,245.3028,245.3599,245.1027,245.3218,2419.0
2019-11-14 11:55:00,257.54,257.94,257.54,257.65,4000.0,245.3981,245.7792,245.3981,245.5029,4000.0
2019-11-14 12:00:00,257.6,257.6,257.42,257.47,800.0,245.4552,245.4552,245.2837,245.3314,800.0
2019-11-14 12:05:00,257.54,257.64,257.48,257.52,1200.0,245.3981,245.4933,245.3409,245.379,1200.0
2019-11-14 12:10:00,257.64,257.74,257.61,257.74,2105.0,245.4933,245.5886,245.4648,245.5886,2105.0
2019-11-14 12:15:00,257.79,257.9,257.7,257.82,1050.0,245.6363,245.7411,245.5505,245.6649,1050.0
2019-11-14 12:20:00,257.91,258.11,257.84,258.03,1435.0,245.7506,245.9412,245.6839,245.865,1435.0
2019-11-14 12:25:00,258.1,258.12,257.94,257.95,1100.0,245.9317,245.9507,245.7792,245.7887,1100.0
2019-11-14 12:30:00,258.11,258.48,258.11,258.48,2300.0,245.9412,246.2937,245.9412,246.2937,2300.0
2019-11-14 12:35:00,258.41,258.41,258.32,258.32,220.0,246.227,246.227,246.1413,246.1413,220.0
2019-11-14 12:40:00,258.47,259.23,258.47,258.93,1625.0,246.2842,247.0084,246.2842,246.7225,1625.0
2019-11-14 12:45:00,259.06,259.06,258.94,259.01,400.0,246.8464,246.8464,246.7321,246.7988,400.0
2019-11-14 12:50:00,259.15,259.15,258.86,258.86,700.0,246.9322,246.9322,246.6558,246.6558,700.0
2019-11-14 12:55:00,258.75,258.76,258.71,258.76,600.0,246.551,246.5605,246.5129,246.5605,600.0
2019-11-14 13:00:00,258.74,258.8,258.6,258.6,2468.0,246.5415,246.5987,246.4081,246.4081,2468.0
2019-11-14 13:05:00,258.57,258.83,258.47,258.68,2152.0,246.3795,246.6272,246.2842,246.4843,2152.0
2019-11-14 13:10:00,258.74,258.77,258.71,258.76,700.0,246.5415,246.5701,246.5129,246.5605,700.0
2019-11-14 13:15:00,258.8,258.96,258.73,258.87,1200.0,246.5987,246.7511,246.532,246.6654,1200.0
2019-11-14 13:20:00,258.88,259.0,258.84,259.0,2600.0,246.6749,246.7892,246.6368,246.7892,2600.0
2019-11-14 13:25:00,258.99,259.03,258.87,258.93,4588.0,246.7797,246.8178,246.6654,246.7225,4588.0
2019-11-14 13:30:00,258.86,258.88,258.81,258.88,2056.0,246.6558,246.6749,246.6082,246.6749,2056.0
2019-11-14 13:35:00,258.99,259.0,258.81,258.85,1832.0,246.7797,246.7892,246.6082,246.6463,1832.0
2019-11-14 13:40:00,258.87,258.96,258.73,258.74,2200.0,246.6654,246.7511,246.532,246.5415,2200.0
2019-11-14 13:45:00,258.87,258.95,258.84,258.9,1700.0,246.6654,246.7416,246.6368,246.6939,1700.0
2019-11-14 13:50:00,258.84,258.95,258.79,258.93,700.0,246.6368,246.7416,246.5891,246.7225,700.0
2019-11-14 13:55:00,259.03,259.03,257.98,258.84,4837.0,246.8178,246.8178,245.8173,246.6368,4837.0
2019-11-14 14:00:00,258.87,258.93,258.72,258.93,500.0,246.6654,246.7225,246.5224,246.7225,500.0
2019-11-14 14:05:00,258.93,258.93,258.74,258.86,1000.0,246.7225,246.7225,246.5415,246.6558,1000.0
2019-11-14 14:10:00,258.95,259.05,258.91,259.05,626.0,246.7416,246.8369,246.7035,246.8369,626.0
2019-11-14 14:15:00,259.09,259.43,259.08,259.34,1302.0,246.875,247.199,246.8655,247.1132,1302.0
2019-11-14 14:20:00,259.34,259.37,259.25,259.25,452.0,247.1132,247.1418,247.0274,247.0274,452.0
2019-11-14 14:25:00,259.24,259.26,259.19,259.26,500.0,247.0179,247.037,246.9703,247.037,500.0
2019-11-14 14:30:00,259.26,259.49,259.26,259.41,1937.0,247.037,247.2561,247.037,247.1799,1937.0
2019-11-14 14:35:00,259.3,259.3,259.0,259.12,1094.0,247.0751,247.0751,246.7892,246.9036,1094.0
2019-11-14 14:40:00,259.17,259.32,259.11,259.2,1360.0,246.9512,247.0941,246.894,246.9798,1360.0
2019-11-14 14:45:00,259.29,259.38,259.28,259.38,506.0,247.0656,247.1513,247.056,247.1513,506.0
2019-11-14 14:50:00,259.37,259.57,259.34,259.46,1906.0,247.1418,247.3324,247.1132,247.2275,1906.0
2019-11-14 14:55:00,259.46,259.47,259.34,259.37,3200.0,247.2275,247.2371,247.1132,247.1418,3200.0
2019-11-14 15:00:00,259.48,259.5,259.34,259.42,2045.0,247.2466,247.2657,247.1132,247.1894,2045.0
2019-11-14 15:05:00,259.51,259.57,259.37,259.37,1379.0,247.2752,247.3324,247.1418,247.1418,1379.0
2019-11-14 15:10:00,259.39,259.48,259.2,259.21,2463.0,247.1608,247.2466,246.9798,246.9893,2463.0
2019-11-14 15:15:00,259.19,259.48,259.18,259.48,2831.0,246.9703,247.2466,246.9607,247.2466,2831.0
2019-11-14 15:20:00,259.53,259.83,259.53,259.75,4147.0,247.2942,247.5801,247.2942,247.5039,4147.0
2019-11-14 15:25:00,259.76,259.88,259.7,259.88,1820.0,247.5134,247.6277,247.4562,247.6277,1820.0
2019-11-14 15:30:00,259.89,259.93,259.79,259.81,3570.0,247.6373,247.6754,247.542,247.561,3570.0
2019-11-14 15:35:00,259.88,259.91,259.72,259.76,4211.0,247.6277,247.6563,247.4753,247.5134,4211.0
2019-11-14 15:40:00,259.77,259.84,259.71,259.79,2760.0,247.5229,247.5896,247.4658,247.542,2760.0
2019-11-14 15:45:00,259.74,260.09,259.74,260.05,9447.0,247.4943,247.8278,247.4943,247.7897,9447.0
2019-11-14 15:50:00,260.13,260.19,259.71,259.71,12171.0,247.866,247.9231,247.4658,247.4658,12171.0
2019-11-14 15:55:00,259.77,260.17,259.71,260.09,29029.0,247.5229,247.9041,247.4658,247.8278,29029.0
2019-11-15 09:30:00,261.6,262.42,260.54,260.54,58801.0,249.2667,250.048,248.2566,248.2566,58801.0
2019-11-15 09:35:00,260.5,261.2,260.22,260.25,9785.0,248.2185,248.8855,247.9517,247.9803,9785.0
2019-11-15 09:40:00,260.09,260.68,259.83,260.68,1700.0,247.8278,248.39,247.5801,248.39,1700.0
2019-11-15 09:45:00,260.36,261.73,260.36,261.61,9597.0,248.0851,249.3905,248.0851,249.2762,9597.0
2019-11-15 09:50:00,261.82,261.82,261.2,261.21,1500.0,249.4763,249.4763,248.8855,248.895,1500.0
2019-11-15 09:55:00,261.55,261.55,261.22,261.22,2075.0,249.219,249.219,248.9046,248.9046,2075.0
2019-11-15 10:00:00,261.3,261.95,261.17,261.95,1864.0,248.9808,249.6001,248.8569,249.6001,1864.0
2019-11-15 10:05:00,261.94,261.96,261.48,261.73,3749.0,249.5906,249.6097,249.1523,249.3905,3749.0
2019-11-15 10:10:00,261.87,261.98,261.8,261.85,3591.0,249.5239,249.6287,249.4572,249.5049,3591.0
2019-11-15 10:15:00,261.76,261.82,261.19,261.46,3722.0,249.4191,249.4763,248.876,249.1333,3722.0
2019-11-15 10:20:00,261.39,261.39,261.11,261.33,1678.0,249.0666,249.0666,248.7998,249.0094,1678.0
2019-11-15 10:25:00,261.31,261.51,261.31,261.49,2662.0,248.9903,249.1809,248.9903,249.1618,2662.0
2019-11-15 10:30:00,261.48,261.84,261.48,261.84,4730.0,249.1523,249.4953,249.1523,249.4953,4730.0
2019-11-15 10:35:00,261.86,261.86,261.55,261.74,6539.0,249.5144,249.5144,249.219,249.4001,6539.0
2019-11-15 10:40:00,261.77,261.91,261.73,261.88,4799.0,249.4286,249.562,249.3905,249.5334,4799.0
2019-11-15 10:45:00,261.92,262.18,261.86,262.05,5439.0,249.5716,249.8193,249.5144,249.6954,5439.0
2019-11-15 10:50:00,262.1,262.42,261.93,262.42,8697.0,249.7431,250.048,249.5811,250.048,8697.0
2019-11-15 10:55:00,262.42,262.63,262.26,262.42,7130.0,250.048,250.2481,249.8955,250.048,7130.0
2019-11-15 11:00:00,262.57,262.74,262.42,262.44,6546.0,250.1909,250.3529,250.048,250.067,6546.0
2019-11-15 11:05:00,262.5,262.9,262.47,262.68,5531.0,250.1242,250.5054,250.0956,250.2957,5531.0
2019-11-15 11:10:00,262.78,262.97,262.6,262.6,2706.0,250.391,250.5721,250.2195,250.2195,2706.0
2019-11-15 11:15:00,262.54,262.58,262.38,262.38,1700.0,250.1623,250.2004,250.0099,250.0099,1700.0
2019-11-15 11:20:00,262.32,262.32,262.07,262.15,1150.0,249.9527,249.9527,249.7145,249.7907,1150.0
2019-11-15 11:25:00,262.08,262.16,261.97,262.16,1934.0,249.724,249.8002,249.6192,249.8002,1934.0
2019-11-15 11:30:00,262.15,262.23,262.0,262.06,5244.0,249.7907,249.8669,249.6478,249.705,5244.0
2019-11-15 11:35:00,262.05,262.1,261.98,262.09,3662.0,249.6954,249.7431,249.6287,249.7335,3662.0
2019-11-15 11:40:00,262.03,262.48,262.03,262.37,4728.0,249.6764,250.1052,249.6764,250.0003,4728.0
2019-11-15 11:45:00,262.38,262.38,262.14,262.22,1490.0,250.0099,250.0099,249.7812,249.8574,1490.0
2019-11-15 11:50:00,262.19,262.45,262.16,262.34,8376.0,249.8288,250.0766,249.8002,249.9718,8376.0
2019-11-15 11:55:00,262.31,262.31,262.16,262.2,5940.0,249.9432,249.9432,249.8002,249.8384,5940.0
2019-11-15 12:00:00,262.2,262.31,262.19,262.22,3500.0,249.8384,249.9432,249.8288,249.8574,3500.0
2019-11-15 12:05:00,262.26,262.3,262.17,262.2,5026.0,249.8955,249.9336,249.8098,249.8384,5026.0
2019-11-15 12:10:00,262.19,262.2,261.98,261.99,3803.0,249.8288,249.8384,249.6287,249.6383,3803.0
2019-11-15 12:15:00,261.99,262.01,261.88,261.93,1200.0,249.6383,249.6573,249.5334,249.5811,1200.0
2019-11-15 12:20:00,261.92,261.92,261.76,261.76,1850.0,249.5716,249.5716,249.4191,249.4191,1850.0
2019-11-15 12:25:00,261.74,262.22,261.7,262.12,7364.0,249.4001,249.8574,249.3619,249.7621,7364.0
2019-11-15 12:30:00,262.21,262.35,262.16,262.22,1613.0,249.8479,249.9813,249.8002,249.8574,1613.0
2019-11-15 12:35:00,262.25,262.42,262.22,262.38,3301.0,249.886,250.048,249.8574,250.0099,3301.0
2019-11-15 12:40:00,262.4,262.52,262.39,262.48,2172.0,250.0289,250.1433,250.0194,250.1052,2172.0
2019-11-15 12:45:00,262.51,262.58,262.48,262.51,4100.0,250.1337,250.2004,250.1052,250.1337,4100.0
2019-11-15 12:50:00,262.48,262.48,262.21,262.21,3603.0,250.1052,250.1052,249.8479,249.8479,3603.0
2019-11-15 12:55:00,262.16,262.34,262.1,262.2,3912.0,249.8002,249.9718,249.7431,249.8384,3912.0
2019-11-15 13:00:00,262.2,262.21,262.13,262.13,3249.0,249.8384,249.8479,249.7717,249.7717,3249.0
2019-11-15 13:05:00,262.13,262.13,262.04,262.06,2312.0,249.7717,249.7717,249.6859,249.705,2312.0
2019-11-15 13:10:00,262.07,262.15,262.03,262.13,2613.0,249.7145,249.7907,249.6764,249.7717,2613.0
2019-11-15 13:15:00,262.17,262.37,262.15,262.29,5194.0,249.8098,250.0003,249.7907,249.9241,5194.0
2019-11-15 13:20:00,262.29,262.29,261.9,261.9,2725.0,249.9241,249.9241,249.5525,249.5525,2725.0
2019-11-15 13:25:00,261.92,261.99,261.92,261.98,1260.0,249.5716,249.6383,249.5716,249.6287,1260.0
2019-11-15 13:30:00,262.07,262.19,262.07,262.11,945.0,249.7145,249.8288,249.7145,249.7526,945.0
2019-11-15 13:35:00,262.3,262.38,262.27,262.35,2816.0,249.9336,250.0099,249.9051,249.9813,2816.0
2019-11-15 13:40:00,262.29,262.29,262.08,262.08,3093.0,249.9241,249.9241,249.724,249.724,3093.0
2019-11-15 13:45:00,262.07,262.15,262.0,262.08,2488.0,249.7145,249.7907,249.6478,249.724,2488.0
2019-11-15 13:50:00,262.07,262.08,261.87,261.9,1100.0,249.7145,249.724,249.5239,249.5525,1100.0
2019-11-15 13:55:00,261.9,261.9,261.71,261.73,2399.0,249.5525,249.5525,249.3715,249.3905,2399.0
2019-11-15 14:00:00,261.8,261.84,261.74,261.79,2905.0,249.4572,249.4953,249.4001,249.4477,2905.0
2019-11-15 14:05:00,261.76,261.84,261.73,261.84,1530.0,249.4191,249.4953,249.3905,249.4953,1530.0
2019-11-15 14:10:00,261.85,262.03,261.85,261.95,3000.0,249.5049,249.6764,249.5049,249.6001,3000.0
2019-11-15 14:15:00,261.95,261.95,261.8,261.8,1300.0,249.6001,249.6001,249.4572,249.4572,1300.0
2019-11-15 14:20:00,261.74,261.89,261.71,261.79,1600.0,249.4001,249.543,249.3715,249.4477,1600.0
2019-11-15 14:25:00,261.85,261.91,261.8,261.85,1300.0,249.5049,249.562,249.4572,249.5049,1300.0
2019-11-15 14:30:00,261.83,261.83,261.62,261.71,3000.0,249.4858,249.4858,249.2857,249.3715,3000.0
2019-11-15 14:35:00,261.66,261.9,261.64,261.87,3412.0,249.3238,249.5525,249.3048,249.5239,3412.0
2019-11-15 14:40:00,261.87,262.08,261.87,262.07,4041.0,249.5239,249.724,249.5239,249.7145,4041.0
2019-11-15 14:45:00,262.12,262.19,262.08,262.13,4525.0,249.7621,249.8288,249.724,249.7717,4525.0
2019-11-15 14:50:00,262.14,262.22,261.89,262.0,6900.0,249.7812,249.8574,249.543,249.6478,6900.0
2019-11-15 14:55:00,261.98,262.43,261.97,262.39,6330.0,249.6287,250.0575,249.6192,250.0194,6330.0
2019-11-15 15:00:00,262.31,262.41,262.2,262.2,4402.0,249.9432,250.0385,249.8384,249.8384,4402.0
2019-11-15 15:05:00,262.2,262.34,262.16,262.33,4711.0,249.8384,249.9718,249.8002,249.9622,4711.0
2019-11-15 15:10:00,262.35,262.39,262.28,262.39,3555.0,249.9813,250.0194,249.9146,250.0194,3555.0
2019-11-15 15:15:00,262.34,262.41,262.2,262.37,12599.0,249.9718,250.0385,249.8384,250.0003,12599.0
2019-11-15 15:20:00,262.37,262.41,262.03,262.04,10018.0,250.0003,250.0385,249.6764,249.6859,10018.0
2019-11-15 15:25:00,262.11,262.16,261.97,262.02,8286.0,249.7526,249.8002,249.6192,249.6668,8286.0
2019-11-15 15:30:00,262.02,262.08,261.92,261.98,5888.0,249.6668,249.724,249.5716,249.6287,5888.0
2019-11-15 15:35:00,261.97,262.24,261.97,262.06,6341.0,249.6192,249.8765,249.6192,249.705,6341.0
2019-11-15 15:40:00,262.04,262.07,261.84,262.05,6609.0,249.6859,249.7145,249.4953,249.6954,6609.0
2019-11-15 15:45:00,262.09,262.34,262.01,262.34,8512.0,249.7335,249.9718,249.6573,249.9718,8512.0
2019-11-15 15:50:00,262.36,262.65,262.35,262.5,20029.0,249.9908,250.2671,249.9813,250.1242,20029.0
2019-11-15 15:55:00,262.49,262.92,262.44,262.88,71603.0,250.1147,250.5244,250.067,250.4863,71603.0
2019-11-18 09:30:00,263.2,264.0,263.15,263.37,12957.0,250.7912,251.5535,250.7436,250.9532,12957.0
2019-11-18 09:35:00,263.18,264.52,263.14,263.99,7242.0,250.7722,252.049,250.734,251.544,7242.0
2019-11-18 09:40:00,263.81,263.82,262.89,262.89,3125.0,251.3725,251.382,250.4958,250.4958,3125.0
2019-11-18 09:45:00,262.73,264.01,262.73,264.0,5027.0,250.3434,251.563,250.3434,251.5535,5027.0
2019-11-18 09:50:00,263.8,263.8,263.31,263.63,3759.0,251.3629,251.3629,250.896,251.2009,3759.0
2019-11-18 09:55:00,263.71,263.82,263.46,263.54,1700.0,251.2772,251.382,251.039,251.1152,1700.0
2019-11-18 10:00:00,263.41,263.53,262.68,262.86,2700.0,250.9913,251.1057,250.2957,250.4672,2700.0
2019-11-18 10:05:00,262.87,263.25,262.67,262.68,5433.0,250.4768,250.8389,250.2862,250.2957,5433.0
2019-11-18 10:10:00,262.76,262.92,262.3,262.34,3500.0,250.372,250.5244,249.9336,249.9718,3500.0
2019-11-18 10:15:00,262.34,262.85,262.11,262.68,3066.0,249.9718,250.4577,249.7526,250.2957,3066.0
2019-11-18 10:20:00,262.81,262.91,262.52,262.66,1700.0,250.4196,250.5149,250.1433,250.2767,1700.0
2019-11-18 10:25:00,262.44,263.41,262.44,262.8,4250.0,250.067,250.9913,250.067,250.4101,4250.0
2019-11-18 10:30:00,263.0,263.39,262.92,263.02,3199.0,250.6006,250.9723,250.5244,250.6197,3199.0
2019-11-18 10:35:00,262.9,263.26,262.81,263.26,1900.0,250.5054,250.8484,250.4196,250.8484,1900.0
2019-11-18 10:40:00,263.21,263.57,263.09,263.57,5470.0,250.8007,251.1438,250.6864,251.1438,5470.0
2019-11-18 10:45:00,263.6,264.06,263.57,264.0,5724.0,251.1724,251.6107,251.1438,251.5535,5724.0
2019-11-18 10:50:00,263.96,264.05,263.6,264.04,4762.0,251.5154,251.6011,251.1724,251.5916,4762.0
2019-11-18 10:55:00,264.1,264.25,263.92,263.95,5247.0,251.6488,251.7917,251.4773,251.5059,5247.0
2019-11-18 11:00:00,263.93,264.06,263.52,263.64,7058.0,251.4868,251.6107,251.0961,251.2105,7058.0
2019-11-18 11:05:00,263.71,263.76,263.55,263.72,1900.0,251.2772,251.3248,251.1247,251.2867,1900.0
2019-11-18 11:10:00,263.83,263.97,263.22,263.23,2903.0,251.3915,251.5249,250.8103,250.8198,2903.0
2019-11-18 11:15:00,263.29,263.52,263.22,263.51,3419.0,250.877,251.0961,250.8103,251.0866,3419.0
2019-11-18 11:20:00,263.58,263.89,263.57,263.73,2218.0,251.1533,251.4487,251.1438,251.2962,2218.0
2019-11-18 11:25:00,263.57,263.78,263.16,263.4,6083.0,251.1438,251.3439,250.7531,250.9818,6083.0
2019-11-18 11:30:00,263.47,263.67,263.4,263.67,2600.0,251.0485,251.2391,250.9818,251.2391,2600.0
2019-11-18 11:35:00,263.67,264.0,263.66,264.0,3057.0,251.2391,251.5535,251.2295,251.5535,3057.0
2019-11-18 11:40:00,263.93,264.04,263.55,263.7,2900.0,251.4868,251.5916,251.1247,251.2676,2900.0
2019-11-18 11:45:00,263.63,263.63,263.24,263.28,5406.0,251.2009,251.2009,250.8293,250.8674,5406.0
2019-11-18 11:50:00,263.26,263.64,263.17,263.53,4831.0,250.8484,251.2105,250.7626,251.1057,4831.0
2019-11-18 11:55:00,263.59,263.6,263.28,263.6,2558.0,251.1628,251.1724,250.8674,251.1724,2558.0
2019-11-18 12:00:00,263.41,263.67,263.37,263.61,5540.0,250.9913,251.2391,250.9532,251.1819,5540.0
2019-11-18 12:05:00,263.59,263.93,263.59,263.83,2620.0,251.1628,251.4868,251.1628,251.3915,2620.0
2019-11-18 12:10:00,263.73,264.06,263.69,264.01,4022.0,251.2962,251.6107,251.2581,251.563,4022.0
2019-11-18 12:15:00,264.06,264.16,263.87,264.16,2836.0,251.6107,251.706,251.4296,251.706,2836.0
2019-11-18 12:20:00,264.15,264.27,264.08,264.2,4198.0,251.6964,251.8108,251.6297,251.7441,4198.0
2019-11-18 12:25:00,264.04,264.1,263.75,263.78,4150.0,251.5916,251.6488,251.3153,251.3439,4150.0
2019-11-18 12:30:00,263.7,263.77,263.56,263.67,3698.0,251.2676,251.3343,251.1342,251.2391,3698.0
2019-11-18 12:35:00,263.62,263.68,263.42,263.52,3800.0,251.1914,251.2486,251.0008,251.0961,3800.0
2019-11-18 12:40:00,263.49,263.58,263.4,263.49,4600.0,251.0675,251.1533,250.9818,251.0675,4600.0
2019-11-18 12:45:00,263.45,263.45,263.23,263.28,3253.0,251.0294,251.0294,250.8198,250.8674,3253.0
2019-11-18 12:50:00,263.37,263.57,263.25,263.54,2300.0,250.9532,251.1438,250.8389,251.1152,2300.0
2019-11-18 12:55:00,263.57,263.64,263.33,263.33,1000.0,251.1438,251.2105,250.9151,250.9151,1000.0
2019-11-18 13:00:00,263.33,263.63,263.33,263.48,7525.0,250.9151,251.2009,250.9151,251.058,7525.0
2019-11-18 13:05:00,263.56,263.71,263.54,263.71,2400.0,251.1342,251.2772,251.1152,251.2772,2400.0
2019-11-18 13:10:00,263.71,263.94,263.61,263.8,5616.0,251.2772,251.4963,251.1819,251.3629,5616.0
2019-11-18 13:15:00,263.75,263.97,263.75,263.83,2620.0,251.3153,251.5249,251.3153,251.3915,2620.0
2019-11-18 13:20:00,263.92,264.13,263.88,264.02,3881.0,251.4773,251.6774,251.4392,251.5726,3881.0
2019-11-18 13:25:00,263.92,264.03,263.87,263.91,3700.0,251.4773,251.5821,251.4296,251.4677,3700.0
2019-11-18 13:30:00,263.89,263.9,263.4,263.51,6662.0,251.4487,251.4582,250.9818,251.0866,6662.0
2019-11-18 13:35:00,263.53,263.71,263.5,263.62,2000.0,251.1057,251.2772,251.0771,251.1914,2000.0
2019-11-18 13:40:00,263.62,264.02,263.62,263.89,2900.0,251.1914,251.5726,251.1914,251.4487,2900.0
2019-11-18 13:45:00,263.94,264.15,263.91,264.04,2566.0,251.4963,251.6964,251.4677,251.5916,2566.0
2019-11-18 13:50:00,264.15,264.33,264.11,264.11,2328.0,251.6964,251.8679,251.6583,251.6583,2328.0
2019-11-18 13:55:00,264.19,264.33,264.12,264.2,5239.0,251.7345,251.8679,251.6678,251.7441,5239.0
2019-11-18 14:00:00,264.24,264.24,263.96,263.96,2608.0,251.7822,251.7822,251.5154,251.5154,2608.0
2019-11-18 14:05:00,264.0,264.47,263.99,264.47,3110.0,251.5535,252.0013,251.544,252.0013,3110.0
2019-11-18 14:10:00,264.51,264.77,264.48,264.7,4991.0,252.0395,252.2872,252.0109,252.2205,4991.0
2019-11-18 14:15:00,264.67,264.7,264.55,264.55,3375.0,252.1919,252.2205,252.0776,252.0776,3375.0
2019-11-18 14:20:00,264.56,264.95,264.53,264.91,4250.0,252.0871,252.4587,252.0585,252.4206,4250.0
2019-11-18 14:25:00,264.91,264.96,264.67,264.67,5307.0,252.4206,252.4682,252.1919,252.1919,5307.0
2019-11-18 14:30:00,264.76,265.08,264.58,265.04,8420.0,252.2777,252.5826,252.1062,252.5445,8420.0
2019-11-18 14:35:00,265.03,265.34,265.03,265.19,5000.0,252.5349,252.8303,252.5349,252.6874,5000.0
2019-11-18 14:40:00,265.1,265.25,264.6,264.6,27954.0,252.6016,252.7446,252.1252,252.1252,27954.0
2019-11-18 14:45:00,264.52,264.91,264.15,264.37,13797.0,252.049,252.4206,251.6964,251.9061,13797.0
2019-11-18 14:50:00,264.38,264.84,264.37,264.79,5223.0,251.9156,252.3539,251.9061,252.3063,5223.0
2019-11-18 14:55:00,264.66,264.87,264.63,264.75,6025.0,252.1824,252.3825,252.1538,252.2681,6025.0
2019-11-18 15:00:00,264.79,264.85,264.45,264.46,8898.0,252.3063,252.3634,251.9823,251.9918,8898.0
2019-11-18 15:05:00,264.42,264.61,264.31,264.54,4315.0,251.9537,252.1347,251.8489,252.068,4315.0
2019-11-18 15:10:00,264.54,264.72,264.49,264.64,3368.0,252.068,252.2396,252.0204,252.1633,3368.0
2019-11-18 15:15:00,264.66,264.7,264.33,264.42,7825.0,252.1824,252.2205,251.8679,251.9537,7825.0
2019-11-18 15:20:00,264.4,264.69,264.32,264.63,11729.0,251.9346,252.211,251.8584,252.1538,11729.0
2019-11-18 15:25:00,264.6,264.67,264.33,264.38,8135.0,252.1252,252.1919,251.8679,251.9156,8135.0
2019-11-18 15:30:00,264.4,264.47,264.13,264.46,8858.0,251.9346,252.0013,251.6774,251.9918,8858.0
2019-11-18 15:35:00,264.46,264.59,264.38,264.5,13673.0,251.9918,252.1157,251.9156,252.0299,13673.0
2019-11-18 15:40:00,264.51,264.52,264.19,264.24,11256.0,252.0395,252.049,251.7345,251.7822,11256.0
2019-11-18 15:45:00,264.2,264.23,263.92,264.12,11443.0,251.7441,251.7727,251.4773,251.6678,11443.0
2019-11-18 15:50:00,264.11,264.33,264.07,264.18,15070.0,251.6583,251.8679,251.6202,251.725,15070.0
2019-11-18 15:55:00,264.22,264.3,264.03,264.08,56725.0,251.7631,251.8394,251.5821,251.6297,56725.0
2019-11-19 09:30:00,265.57,267.65,265.52,267.15,21848.0,253.0495,255.0314,253.0018,254.555,21848.0
2019-11-19 09:35:00,266.92,267.81,266.47,267.63,7530.0,254.3358,255.1839,253.9071,255.0124,7530.0
2019-11-19 09:40:00,267.74,267.92,266.39,266.9,11557.0,255.1172,255.2887,253.8308,254.3168,11557.0
2019-11-19 09:45:00,266.89,268.37,266.88,268.35,14014.0,254.3072,255.7175,254.2977,255.6984,14014.0
2019-11-19 09:50:00,268.35,268.88,267.44,268.19,12661.0,255.6984,256.2034,254.8313,255.546,12661.0
2019-11-19 09:55:00,268.21,268.88,268.11,268.19,11574.0,255.565,256.2034,255.4697,255.546,11574.0
2019-11-19 10:00:00,268.18,268.95,268.1,268.95,7661.0,255.5364,256.2701,255.4602,256.2701,7661.0
2019-11-19 10:05:00,268.95,269.08,268.64,268.84,7261.0,256.2701,256.394,255.9747,256.1653,7261.0
2019-11-19 10:10:00,268.75,268.83,268.13,268.43,9361.0,256.0796,256.1558,255.4888,255.7746,9361.0
2019-11-19 10:15:00,268.29,269.38,268.28,269.07,18675.0,255.6412,256.6799,255.6317,256.3845,18675.0
2019-11-19 10:20:00,269.01,269.01,268.43,268.61,5995.0,256.3273,256.3273,255.7746,255.9462,5995.0
2019-11-19 10:25:00,268.76,269.27,268.5,268.72,15987.0,256.0891,256.575,255.8413,256.051,15987.0
2019-11-19 10:30:00,268.68,269.13,268.5,269.13,3600.0,256.0129,256.4416,255.8413,256.4416,3600.0
2019-11-19 10:35:00,269.14,269.95,269.14,269.5,13927.0,256.4512,257.223,256.4512,256.7942,13927.0
2019-11-19 10:40:00,269.58,270.45,269.49,269.75,9013.0,256.8704,257.6994,256.7847,257.0324,9013.0
2019-11-19 10:45:00,269.69,269.76,268.63,269.06,21141.0,256.9752,257.0419,255.9652,256.3749,21141.0
2019-11-19 10:50:00,268.99,269.05,268.67,269.03,8249.0,256.3082,256.3654,256.0033,256.3464,8249.0
2019-11-19 10:55:00,268.94,269.0,268.68,268.73,5816.0,256.2606,256.3178,256.0129,256.0605,5816.0
2019-11-19 11:00:00,268.72,268.87,268.46,268.46,3200.0,256.051,256.1939,255.8032,255.8032,3200.0
2019-11-19 11:05:00,268.38,268.72,268.38,268.46,2900.0,255.727,256.051,255.727,255.8032,2900.0
2019-11-19 11:10:00,268.5,268.56,268.17,268.53,4975.0,255.8413,255.8985,255.5269,255.8699,4975.0
2019-11-19 11:15:00,268.53,268.74,268.49,268.63,6905.0,255.8699,256.07,255.8318,255.9652,6905.0
2019-11-19 11:20:00,268.6,268.75,268.44,268.48,4470.0,255.9366,256.0796,255.7842,255.8223,4470.0
2019-11-19 11:25:00,268.49,269.08,268.42,269.06,3757.0,255.8318,256.394,255.7651,256.3749,3757.0
2019-11-19 11:30:00,269.11,269.13,268.96,269.01,3246.0,256.4226,256.4416,256.2797,256.3273,3246.0
2019-11-19 11:35:00,269.0,269.02,268.5,268.84,21093.0,256.3178,256.3368,255.8413,256.1653,21093.0
2019-11-19 11:40:00,268.78,269.07,268.71,268.82,10665.0,256.1081,256.3845,256.0414,256.1463,10665.0
2019-11-19 11:45:00,268.94,269.1,268.76,268.98,5934.0,256.2606,256.4131,256.0891,256.2987,5934.0
2019-11-19 11:50:00,268.91,269.04,268.82,268.9,3038.0,256.232,256.3559,256.1463,256.2225,3038.0
2019-11-19 11:55:00,269.02,269.11,268.96,269.08,13293.0,256.3368,256.4226,256.2797,256.394,13293.0
2019-11-19 12:00:00,269.12,269.16,268.77,268.77,8412.0,256.4321,256.4702,256.0986,256.0986,8412.0
2019-11-19 12:05:00,268.44,268.45,267.99,268.03,14644.0,255.7842,255.7937,255.3554,255.3935,14644.0
2019-11-19 12:10:00,268.17,268.56,268.13,268.47,6358.0,255.5269,255.8985,255.4888,255.8128,6358.0
2019-11-19 12:15:00,268.46,268.57,268.42,268.57,1001.0,255.8032,255.908,255.7651,255.908,1001.0
2019-11-19 12:20:00,268.62,268.95,268.54,268.84,4801.0,255.9557,256.2701,255.8795,256.1653,4801.0
2019-11-19 12:25:00,268.9,269.08,268.85,268.86,4053.0,256.2225,256.394,256.1748,256.1844,4053.0
2019-11-19 12:30:00,268.95,268.95,268.7,268.7,3600.0,256.2701,256.2701,256.0319,256.0319,3600.0
2019-11-19 12:35:00,268.71,268.95,268.71,268.76,1101.0,256.0414,256.2701,256.0414,256.0891,1101.0
2019-11-19 12:40:00,268.66,268.66,268.4,268.42,2538.0,255.9938,255.9938,255.7461,255.7651,2538.0
2019-11-19 12:45:00,268.5,268.76,268.5,268.76,3931.0,255.8413,256.0891,255.8413,256.0891,3931.0
2019-11-19 12:50:00,268.77,268.8,268.64,268.75,7233.0,256.0986,256.1272,255.9747,256.0796,7233.0
2019-11-19 12:55:00,268.76,269.07,268.76,268.94,8240.0,256.0891,256.3845,256.0891,256.2606,8240.0
2019-11-19 13:00:00,268.89,268.89,268.58,268.69,3602.0,256.213,256.213,255.9176,256.0224,3602.0
2019-11-19 13:05:00,268.73,268.85,268.66,268.77,6400.0,256.0605,256.1748,255.9938,256.0986,6400.0
2019-11-19 13:10:00,268.84,268.93,268.75,268.81,2400.0,256.1653,256.2511,256.0796,256.1367,2400.0
2019-11-19 13:15:00,268.76,269.1,268.76,269.04,5736.0,256.0891,256.4131,256.0891,256.3559,5736.0
2019-11-19 13:20:00,269.01,269.13,268.88,268.97,5150.0,256.3273,256.4416,256.2034,256.2892,5150.0
2019-11-19 13:25:00,268.98,268.98,268.82,268.85,3846.0,256.2987,256.2987,256.1463,256.1748,3846.0
2019-11-19 13:30:00,268.89,269.18,268.88,269.08,24258.0,256.213,256.4893,256.2034,256.394,24258.0
2019-11-19 13:35:00,269.12,269.29,268.98,269.29,8397.0,256.4321,256.5941,256.2987,256.5941,8397.0
2019-11-19 13:40:00,269.28,269.52,269.19,269.46,2000.0,256.5846,256.8133,256.4988,256.7561,2000.0
2019-11-19 13:45:00,269.45,269.55,269.3,269.5,15643.0,256.7466,256.8418,256.6036,256.7942,15643.0
2019-11-19 13:50:00,269.48,269.51,269.31,269.34,4803.0,256.7751,256.8037,256.6132,256.6417,4803.0
2019-11-19 13:55:00,269.34,269.49,268.52,268.73,32650.0,256.6417,256.7847,255.8604,256.0605,32650.0
2019-11-19 14:00:00,268.76,268.98,268.73,268.98,2200.0,256.0891,256.2987,256.0605,256.2987,2200.0
2019-11-19 14:05:00,268.98,269.23,268.98,269.08,4100.0,256.2987,256.5369,256.2987,256.394,4100.0
2019-11-19 14:10:00,269.07,269.24,269.07,269.24,1700.0,256.3845,256.5465,256.3845,256.5465,1700.0
2019-11-19 14:15:00,269.33,269.42,269.03,269.09,6000.0,256.6322,256.718,256.3464,256.4035,6000.0
2019-11-19 14:20:00,269.05,269.2,268.89,268.96,7338.0,256.3654,256.5083,256.213,256.2797,7338.0
2019-11-19 14:25:00,269.01,269.3,269.01,269.18,3469.0,256.3273,256.6036,256.3273,256.4893,3469.0
2019-11-19 14:30:00,269.12,269.12,268.88,268.97,2906.0,256.4321,256.4321,256.2034,256.2892,2906.0
2019-11-19 14:35:00,268.85,269.2,268.21,268.36,19889.0,256.1748,256.5083,255.565,255.7079,19889.0
2019-11-19 14:40:00,268.33,268.71,268.33,268.5,3892.0,255.6794,256.0414,255.6794,255.8413,3892.0
2019-11-19 14:45:00,268.54,268.54,268.25,268.25,1900.0,255.8795,255.8795,255.6031,255.6031,1900.0
2019-11-19 14:50:00,268.29,268.38,268.17,268.29,4468.0,255.6412,255.727,255.5269,255.6412,4468.0
2019-11-19 14:55:00,268.21,268.56,268.05,268.05,3400.0,255.565,255.8985,255.4126,255.4126,3400.0
2019-11-19 15:00:00,268.11,268.19,268.01,268.08,3800.0,255.4697,255.546,255.3744,255.4411,3800.0
2019-11-19 15:05:00,268.14,268.29,268.06,268.18,5850.0,255.4983,255.6412,255.4221,255.5364,5850.0
2019-11-19 15:10:00,268.23,268.24,268.1,268.21,25196.0,255.5841,255.5936,255.4602,255.565,25196.0
2019-11-19 15:15:00,268.23,268.28,268.21,268.23,4000.0,255.5841,255.6317,255.565,255.5841,4000.0
2019-11-19 15:20:00,268.27,268.27,267.89,268.0,9123.0,255.6222,255.6222,255.2601,255.3649,9123.0
2019-11-19 15:25:00,267.99,268.36,267.99,268.04,5701.0,255.3554,255.7079,255.3554,255.403,5701.0
2019-11-19 15:30:00,268.11,268.2,268.07,268.11,3668.0,255.4697,255.5555,255.4316,255.4697,3668.0
2019-11-19 15:35:00,268.12,268.16,268.07,268.07,6100.0,255.4793,255.5174,255.4316,255.4316,6100.0
2019-11-19 15:40:00,268.07,268.07,267.4,267.4,12443.0,255.4316,255.4316,254.7932,254.7932,12443.0
2019-11-19 15:45:00,267.4,267.6,267.32,267.6,13855.0,254.7932,254.9838,254.717,254.9838,13855.0
2019-11-19 15:50:00,267.57,267.65,267.39,267.48,36109.0,254.9552,255.0314,254.7837,254.8694,36109.0
2019-11-19 15:55:00,267.51,267.94,267.32,267.87,50533.0,254.898,255.3077,254.717,255.241,50533.0
2019-11-20 09:30:00,267.7,272.65,267.58,269.67,61517.0,255.0791,259.7957,254.9647,256.9562,61517.0
2019-11-20 09:35:00,270.27,271.35,269.41,269.94,23574.0,257.5279,258.557,256.7084,257.2135,23574.0
2019-11-20 09:40:00,269.93,270.22,269.0,269.15,25535.0,257.2039,257.4803,256.3178,256.4607,25535.0
2019-11-20 09:45:00,269.15,269.99,268.26,268.69,34787.0,256.4607,257.2611,255.6127,256.0224,34787.0
2019-11-20 09:50:00,268.79,269.27,267.73,268.11,13082.0,256.1177,256.575,255.1076,255.4697,13082.0
2019-11-20 09:55:00,268.39,269.43,268.16,269.43,22252.0,255.7365,256.7275,255.5174,256.7275,22252.0
2019-11-20 10:00:00,269.24,269.92,268.97,269.75,6224.0,256.5465,257.1944,256.2892,257.0324,6224.0
2019-11-20 10:05:00,269.9,270.11,269.18,270.1,7604.0,257.1753,257.3754,256.4893,257.3659,7604.0
2019-11-20 10:10:00,270.18,270.55,269.93,270.11,7965.0,257.4421,257.7947,257.2039,257.3754,7965.0
2019-11-20 10:15:00,270.22,270.42,269.78,270.26,8724.0,257.4803,257.6708,257.061,257.5184,8724.0
2019-11-20 10:20:00,270.26,270.27,269.67,269.67,2617.0,257.5184,257.5279,256.9562,256.9562,2617.0
2019-11-20 10:25:00,269.68,269.96,269.48,269.96,5631.0,256.9657,257.2325,256.7751,257.2325,5631.0
2019-11-20 10:30:00,269.94,270.21,269.81,270.05,4700.0,257.2135,257.4707,257.0896,257.3183,4700.0
2019-11-20 10:35:00,270.18,270.42,269.94,270.42,6263.0,257.4421,257.6708,257.2135,257.6708,6263.0
2019-11-20 10:40:00,270.21,270.39,269.82,269.99,9675.0,257.4707,257.6422,257.0991,257.2611,9675.0
2019-11-20 10:45:00,269.98,270.63,269.98,270.63,18612.0,257.2516,257.8709,257.2516,257.8709,18612.0
2019-11-20 10:50:00,270.57,271.09,270.57,270.69,8757.0,257.8138,258.3092,257.8138,257.9281,8757.0
2019-11-20 10:55:00,270.68,270.68,270.05,270.09,12076.0,257.9186,257.9186,257.3183,257.3564,12076.0
2019-11-20 11:00:00,270.03,270.2,269.93,270.16,6051.0,257.2992,257.4612,257.2039,257.4231,6051.0
2019-11-20 11:05:00,270.15,270.15,269.86,269.86,3200.0,257.4136,257.4136,257.1372,257.1372,3200.0
2019-11-20 11:10:00,269.76,270.04,269.7,270.04,5279.0,257.0419,257.3087,256.9848,257.3087,5279.0
2019-11-20 11:15:00,269.99,270.11,269.58,269.65,3206.0,257.2611,257.3754,256.8704,256.9371,3206.0
2019-11-20 11:20:00,269.63,269.86,269.5,269.71,7649.0,256.9181,257.1372,256.7942,256.9943,7649.0
2019-11-20 11:25:00,269.65,270.15,269.59,269.81,14099.0,256.9371,257.4136,256.88,257.0896,14099.0
2019-11-20 11:30:00,269.76,269.76,269.53,269.65,4785.0,257.0419,257.0419,256.8228,256.9371,4785.0
2019-11-20 11:35:00,269.61,269.79,269.57,269.78,4979.0,256.899,257.0705,256.8609,257.061,4979.0
2019-11-20 11:40:00,269.72,269.72,269.62,269.69,4272.0,257.0038,257.0038,256.9085,256.9752,4272.0
2019-11-20 11:45:00,269.83,269.84,269.55,269.65,4363.0,257.1086,257.1182,256.8418,256.9371,4363.0
2019-11-20 11:50:00,269.69,269.69,269.25,269.42,8232.0,256.9752,256.9752,256.556,256.718,8232.0
2019-11-20 11:55:00,269.58,269.59,269.45,269.51,1900.0,256.8704,256.88,256.7466,256.8037,1900.0
2019-11-20 12:00:00,269.6,269.61,269.25,269.36,7443.0,256.8895,256.899,256.556,256.6608,7443.0
2019-11-20 12:05:00,269.4,269.57,269.35,269.56,13209.0,256.6989,256.8609,256.6513,256.8514,13209.0
2019-11-20 12:10:00,269.57,269.72,269.41,269.53,3450.0,256.8609,257.0038,256.7084,256.8228,3450.0
2019-11-20 12:15:00,269.42,269.48,269.03,269.15,8597.0,256.718,256.7751,256.3464,256.4607,8597.0
2019-11-20 12:20:00,269.07,269.17,268.79,268.87,4600.0,256.3845,256.4798,256.1177,256.1939,4600.0
2019-11-20 12:25:00,268.87,269.04,268.52,268.52,13482.0,256.1939,256.3559,255.8604,255.8604,13482.0
2019-11-20 12:30:00,268.41,268.41,268.19,268.22,2307.0,255.7556,255.7556,255.546,255.5745,2307.0
2019-11-20 12:35:00,268.13,268.57,268.12,268.39,10407.0,255.4888,255.908,255.4793,255.7365,10407.0
2019-11-20 12:40:00,268.39,268.61,268.34,268.51,1736.0,255.7365,255.9462,255.6889,255.8509,1736.0
2019-11-20 12:45:00,268.5,268.58,268.29,268.29,3386.0,255.8413,255.9176,255.6412,255.6412,3386.0
2019-11-20 12:50:00,268.39,268.39,268.22,268.26,1940.0,255.7365,255.7365,255.5745,255.6127,1940.0
2019-11-20 12:55:00,268.17,268.19,266.69,267.2,8009.0,255.5269,255.546,254.1167,254.6026,8009.0
2019-11-20 13:00:00,267.1,267.33,267.09,267.32,2312.0,254.5073,254.7265,254.4978,254.717,2312.0
2019-11-20 13:05:00,267.35,267.43,267.22,267.32,1706.0,254.7456,254.8218,254.6217,254.717,1706.0
2019-11-20 13:10:00,267.3,267.31,266.97,267.15,7079.0,254.6979,254.7074,254.3835,254.555,7079.0
2019-11-20 13:15:00,267.15,267.27,266.8,266.96,3692.0,254.555,254.6693,254.2215,254.3739,3692.0
2019-11-20 13:20:00,266.95,267.22,266.88,267.17,3742.0,254.3644,254.6217,254.2977,254.574,3742.0
2019-11-20 13:25:00,267.23,267.44,267.09,267.31,4355.0,254.6312,254.8313,254.4978,254.7074,4355.0
2019-11-20 13:30:00,267.24,267.35,267.1,267.35,2938.0,254.6407,254.7456,254.5073,254.7456,2938.0
2019-11-20 13:35:00,267.37,267.43,267.08,267.08,3125.0,254.7646,254.8218,254.4883,254.4883,3125.0
2019-11-20 13:40:00,267.27,267.8,267.27,267.59,1601.0,254.6693,255.1743,254.6693,254.9742,1601.0
2019-11-20 13:45:00,267.66,267.7,267.41,267.59,2566.0,255.0409,255.0791,254.8027,254.9742,2566.0
2019-11-20 13:50:00,267.65,268.0,267.63,267.86,4321.0,255.0314,255.3649,255.0124,255.2315,4321.0
2019-11-20 13:55:00,267.79,267.79,267.39,267.45,1428.0,255.1648,255.1648,254.7837,254.8408,1428.0
2019-11-20 14:00:00,267.31,267.47,267.21,267.23,3000.0,254.7074,254.8599,254.6122,254.6312,3000.0
2019-11-20 14:05:00,267.29,267.33,267.16,267.33,1300.0,254.6884,254.7265,254.5645,254.7265,1300.0
2019-11-20 14:10:00,267.34,267.59,267.34,267.51,1700.0,254.736,254.9742,254.736,254.898,1700.0
2019-11-20 14:15:00,267.41,267.42,267.18,267.42,1847.0,254.8027,254.8123,254.5836,254.8123,1847.0
2019-11-20 14:20:00,267.48,267.53,267.38,267.51,2837.0,254.8694,254.9171,254.7741,254.898,2837.0
2019-11-20 14:25:00,267.61,267.88,267.61,267.84,3308.0,254.9933,255.2506,254.9933,255.2125,3308.0
2019-11-20 14:30:00,267.81,268.13,267.75,268.13,3226.0,255.1839,255.4888,255.1267,255.4888,3226.0
2019-11-20 14:35:00,268.18,268.36,268.11,268.32,2708.0,255.5364,255.7079,255.4697,255.6698,2708.0
2019-11-20 14:40:00,268.32,268.39,267.79,267.79,4610.0,255.6698,255.7365,255.1648,255.1648,4610.0
2019-11-20 14:45:00,267.94,268.08,267.82,268.05,7247.0,255.3077,255.4411,255.1934,255.4126,7247.0
2019-11-20 14:50:00,268.06,268.15,267.94,268.0,3953.0,255.4221,255.5078,255.3077,255.3649,3953.0
2019-11-20 14:55:00,268.0,268.14,267.71,267.71,2600.0,255.3649,255.4983,255.0886,255.0886,2600.0
2019-11-20 15:00:00,267.75,267.88,267.71,267.76,8437.0,255.1267,255.2506,255.0886,255.1362,8437.0
2019-11-20 15:05:00,267.83,267.9,267.79,267.81,2101.0,255.2029,255.2696,255.1648,255.1839,2101.0
2019-11-20 15:10:00,267.78,268.06,267.74,267.97,4869.0,255.1553,255.4221,255.1172,255.3363,4869.0
2019-11-20 15:15:00,267.9,267.97,267.67,267.67,2383.0,255.2696,255.3363,255.0505,255.0505,2383.0
2019-11-20 15:20:00,267.67,267.67,267.36,267.38,5102.0,255.0505,255.0505,254.7551,254.7741,5102.0
2019-11-20 15:25:00,267.46,267.49,267.36,267.46,6349.0,254.8504,254.879,254.7551,254.8504,6349.0
2019-11-20 15:30:00,267.45,267.6,267.4,267.56,6203.0,254.8408,254.9838,254.7932,254.9457,6203.0
2019-11-20 15:35:00,267.53,267.53,267.3,267.37,9553.0,254.9171,254.9171,254.6979,254.7646,9553.0
2019-11-20 15:40:00,267.35,268.0,267.34,268.0,5659.0,254.7456,255.3649,254.736,255.3649,5659.0
2019-11-20 15:45:00,268.02,268.12,267.82,268.03,10121.0,255.384,255.4793,255.1934,255.3935,10121.0
2019-11-20 15:50:00,268.05,268.17,267.91,268.11,31208.0,255.4126,255.5269,255.2792,255.4697,31208.0
2019-11-20 15:55:00,268.11,268.39,267.55,268.08,98067.0,255.4697,255.7365,254.9361,255.4411,98067.0
2019-11-21 09:30:00,268.2,269.95,267.27,268.09,23700.0,255.5555,257.223,254.6693,255.4507,23700.0
2019-11-21 09:35:00,267.95,268.07,265.6,265.61,7056.0,255.3173,255.4316,253.0781,253.0876,7056.0
2019-11-21 09:40:00,265.78,266.02,265.03,265.35,7268.0,253.2496,253.4783,252.5349,252.8399,7268.0
2019-11-21 09:45:00,265.35,265.85,265.26,265.26,7178.0,252.8399,253.3163,252.7541,252.7541,7178.0
2019-11-21 09:50:00,265.36,266.22,265.3,265.92,5114.0,252.8494,253.6688,252.7922,253.383,5114.0
2019-11-21 09:55:00,265.67,265.76,265.1,265.25,7154.0,253.1448,253.2305,252.6016,252.7446,7154.0
2019-11-21 10:00:00,265.18,265.55,265.09,265.55,6546.0,252.6779,253.0304,252.5921,253.0304,6546.0
2019-11-21 10:05:00,265.49,266.2,265.49,265.93,4546.0,252.9733,253.6498,252.9733,253.3925,4546.0
2019-11-21 10:10:00,265.91,266.33,265.82,266.0,14631.0,253.3735,253.7737,253.2877,253.4592,14631.0
2019-11-21 10:15:00,265.98,266.13,265.3,265.88,17132.0,253.4402,253.5831,252.7922,253.3449,17132.0
2019-11-21 10:20:00,265.62,265.79,265.21,265.28,11889.0,253.0971,253.2591,252.7065,252.7732,11889.0
2019-11-21 10:25:00,265.3,265.75,264.33,264.33,7731.0,252.7922,253.221,251.8679,251.8679,7731.0
2019-11-21 10:30:00,264.45,264.7,264.0,264.56,5840.0,251.9823,252.2205,251.5535,252.0871,5840.0
2019-11-21 10:35:00,264.41,265.18,264.4,265.18,1725.0,251.9442,252.6779,251.9346,252.6779,1725.0
2019-11-21 10:40:00,265.13,265.18,264.53,264.55,5370.0,252.6302,252.6779,252.0585,252.0776,5370.0
2019-11-21 10:45:00,264.66,265.32,264.61,265.32,3756.0,252.1824,252.8113,252.1347,252.8113,3756.0
2019-11-21 10:50:00,265.24,265.49,265.24,265.42,3305.0,252.735,252.9733,252.735,252.9066,3305.0
2019-11-21 10:55:00,265.37,265.83,265.37,265.78,2131.0,252.8589,253.2972,252.8589,253.2496,2131.0
2019-11-21 11:00:00,265.76,266.39,265.69,266.36,2800.0,253.2305,253.8308,253.1638,253.8022,2800.0
2019-11-21 11:05:00,266.45,266.56,266.38,266.43,2700.0,253.888,253.9928,253.8213,253.8689,2700.0
2019-11-21 11:10:00,266.49,266.64,266.41,266.41,2900.0,253.9261,254.069,253.8499,253.8499,2900.0
2019-11-21 11:15:00,266.39,266.4,266.01,266.01,2888.0,253.8308,253.8404,253.4687,253.4687,2888.0
2019-11-21 11:20:00,265.88,266.19,265.77,266.09,4390.0,253.3449,253.6403,253.2401,253.545,4390.0
2019-11-21 11:25:00,266.12,266.18,265.75,265.75,5080.0,253.5736,253.6307,253.221,253.221,5080.0
2019-11-21 11:30:00,265.62,265.81,265.59,265.64,1400.0,253.0971,253.2782,253.0685,253.1162,1400.0
2019-11-21 11:35:00,265.64,265.74,265.51,265.52,2505.0,253.1162,253.2115,252.9923,253.0018,2505.0
2019-11-21 11:40:00,265.65,266.1,265.58,266.04,3007.0,253.1257,253.5545,253.059,253.4973,3007.0
2019-11-21 11:45:00,266.02,266.03,265.67,265.73,1800.0,253.4783,253.4878,253.1448,253.2019,1800.0
2019-11-21 11:50:00,265.76,265.77,265.04,265.27,2200.0,253.2305,253.2401,252.5445,252.7636,2200.0
2019-11-21 11:55:00,265.23,265.49,265.23,265.26,1553.0,252.7255,252.9733,252.7255,252.7541,1553.0
2019-11-21 12:00:00,265.12,265.24,264.68,264.97,2722.0,252.6207,252.735,252.2014,252.4778,2722.0
2019-11-21 12:05:00,264.87,265.13,264.87,265.03,2357.0,252.3825,252.6302,252.3825,252.5349,2357.0
2019-11-21 12:10:00,264.96,265.28,264.9,265.12,4188.0,252.4682,252.7732,252.4111,252.6207,4188.0
2019-11-21 12:15:00,265.0,265.12,264.82,264.87,10641.0,252.5064,252.6207,252.3348,252.3825,10641.0
2019-11-21 12:20:00,264.82,265.31,264.78,265.31,2838.0,252.3348,252.8017,252.2967,252.8017,2838.0
2019-11-21 12:25:00,265.27,265.51,265.27,265.4,3223.0,252.7636,252.9923,252.7636,252.8875,3223.0
2019-11-21 12:30:00,265.45,266.0,265.45,265.97,2435.0,252.9351,253.4592,252.9351,253.4306,2435.0
2019-11-21 12:35:00,266.1,266.14,265.99,266.11,4822.0,253.5545,253.5926,253.4497,253.564,4822.0
2019-11-21 12:40:00,266.11,266.13,265.7,265.7,2705.0,253.564,253.5831,253.1734,253.1734,2705.0
2019-11-21 12:45:00,265.55,265.67,265.2,265.29,4591.0,253.0304,253.1448,252.6969,252.7827,4591.0
2019-11-21 12:50:00,265.37,265.5,265.37,265.46,1734.0,252.8589,252.9828,252.8589,252.9447,1734.0
2019-11-21 12:55:00,265.59,265.67,265.41,265.67,2500.0,253.0685,253.1448,252.897,253.1448,2500.0
2019-11-21 13:00:00,265.75,265.96,265.75,265.83,1500.0,253.221,253.4211,253.221,253.2972,1500.0
2019-11-21 13:05:00,265.78,266.05,265.78,266.04,1013.0,253.2496,253.5069,253.2496,253.4973,1013.0
2019-11-21 13:10:00,266.05,266.05,265.38,265.38,5158.0,253.5069,253.5069,252.8684,252.8684,5158.0
2019-11-21 13:15:00,265.45,265.81,265.43,265.66,3649.0,252.9351,253.2782,252.9161,253.1352,3649.0
2019-11-21 13:20:00,265.66,265.7,265.21,265.21,3841.0,253.1352,253.1734,252.7065,252.7065,3841.0
2019-11-21 13:25:00,265.15,265.42,265.1,265.28,2945.0,252.6493,252.9066,252.6016,252.7732,2945.0
2019-11-21 13:30:00,265.37,265.81,265.24,265.62,12424.0,252.8589,253.2782,252.735,253.0971,12424.0
2019-11-21 13:35:00,265.56,265.73,265.55,265.6,2503.0,253.04,253.2019,253.0304,253.0781,2503.0
2019-11-21 13:40:00,265.72,265.76,265.59,265.61,4893.0,253.1924,253.2305,253.0685,253.0876,4893.0
2019-11-21 13:45:00,265.67,265.9,265.67,265.9,2800.0,253.1448,253.3639,253.1448,253.3639,2800.0
2019-11-21 13:50:00,265.96,266.02,265.83,265.89,2531.0,253.4211,253.4783,253.2972,253.3544,2531.0
2019-11-21 13:55:00,265.89,265.99,265.88,265.92,1575.0,253.3544,253.4497,253.3449,253.383,1575.0
2019-11-21 14:00:00,266.01,266.15,265.79,265.95,6850.0,253.4687,253.6021,253.2591,253.4116,6850.0
2019-11-21 14:05:00,265.94,266.28,265.73,266.28,4701.0,253.402,253.726,253.2019,253.726,4701.0
2019-11-21 14:10:00,266.21,266.66,266.16,266.48,11437.0,253.6593,254.0881,253.6117,253.9166,11437.0
2019-11-21 14:15:00,266.57,266.75,266.41,266.65,7160.0,254.0023,254.1738,253.8499,254.0786,7160.0
2019-11-21 14:20:00,266.63,266.63,266.46,266.59,3505.0,254.0595,254.0595,253.8975,254.0214,3505.0
2019-11-21 14:25:00,266.58,266.58,266.33,266.44,2050.0,254.0119,254.0119,253.7737,253.8785,2050.0
2019-11-21 14:30:00,266.44,266.45,266.2,266.26,4893.0,253.8785,253.888,253.6498,253.707,4893.0
2019-11-21 14:35:00,266.32,266.41,266.29,266.33,2427.0,253.7641,253.8499,253.7355,253.7737,2427.0
2019-11-21 14:40:00,266.28,266.31,266.23,266.23,1095.0,253.726,253.7546,253.6784,253.6784,1095.0
2019-11-21 14:45:00,266.23,266.26,266.15,266.15,3436.0,253.6784,253.707,253.6021,253.6021,3436.0
2019-11-21 14:50:00,266.12,266.12,265.87,265.99,2907.0,253.5736,253.5736,253.3353,253.4497,2907.0
2019-11-21 14:55:00,265.87,265.91,265.77,265.81,1502.0,253.3353,253.3735,253.2401,253.2782,1502.0
2019-11-21 15:00:00,265.82,265.82,265.63,265.63,6420.0,253.2877,253.2877,253.1067,253.1067,6420.0
2019-11-21 15:05:00,265.58,265.65,265.43,265.58,15630.0,253.059,253.1257,252.9161,253.059,15630.0
2019-11-21 15:10:00,265.58,265.96,265.58,265.89,10366.0,253.059,253.4211,253.059,253.3544,10366.0
2019-11-21 15:15:00,265.89,265.91,265.25,265.38,11315.0,253.3544,253.3735,252.7446,252.8684,11315.0
2019-11-21 15:20:00,265.38,265.38,265.19,265.19,8856.0,252.8684,252.8684,252.6874,252.6874,8856.0
2019-11-21 15:25:00,265.22,265.37,264.96,264.97,7723.0,252.716,252.8589,252.4682,252.4778,7723.0
2019-11-21 15:30:00,264.98,265.02,264.78,264.88,9993.0,252.4873,252.5254,252.2967,252.392,9993.0
2019-11-21 15:35:00,264.93,264.96,264.73,264.83,6106.0,252.4397,252.4682,252.2491,252.3444,6106.0
2019-11-21 15:40:00,264.9,264.95,264.72,264.87,12760.0,252.4111,252.4587,252.2396,252.3825,12760.0
2019-11-21 15:45:00,264.87,264.87,264.21,264.21,12498.0,252.3825,252.3825,251.7536,251.7536,12498.0
2019-11-21 15:50:00,264.21,264.31,263.84,264.02,35977.0,251.7536,251.8489,251.401,251.5726,35977.0
2019-11-21 15:55:00,264.15,264.39,264.03,264.28,64762.0,251.6964,251.9251,251.5821,251.8203,64762.0
2019-11-22 09:30:00,268.85,268.85,266.2,266.55,35522.0,256.1748,256.1748,253.6498,253.9833,35522.0
2019-11-22 09:35:00,266.7,267.84,266.44,267.5,16157.0,254.1262,255.2125,253.8785,254.8885,16157.0
2019-11-22 09:40:00,267.5,269.06,267.3,269.05,10853.0,254.8885,256.3749,254.6979,256.3654,10853.0
2019-11-22 09:45:00,269.08,269.24,267.5,267.54,10882.0,256.394,256.5465,254.8885,254.9266,10882.0
2019-11-22 09:50:00,267.63,267.89,266.9,266.99,7858.0,255.0124,255.2601,254.3168,254.4025,7858.0
2019-11-22 09:55:00,266.78,268.59,266.78,268.1,6823.0,254.2024,255.9271,254.2024,255.4602,6823.0
2019-11-22 10:00:00,267.88,268.31,267.58,267.58,3333.0,255.2506,255.6603,254.9647,254.9647,3333.0
2019-11-22 10:05:00,267.74,268.09,267.73,267.93,3163.0,255.1172,255.4507,255.1076,255.2982,3163.0
2019-11-22 10:10:00,268.16,268.44,267.6,267.72,5349.0,255.5174,255.7842,254.9838,255.0981,5349.0
2019-11-22 10:15:00,267.84,268.04,267.61,267.77,2008.0,255.2125,255.403,254.9933,255.1458,2008.0
2019-11-22 10:20:00,267.84,268.2,267.78,268.0,3510.0,255.2125,255.5555,255.1553,255.3649,3510.0
2019-11-22 10:25:00,267.87,268.04,267.05,267.05,3014.0,255.241,255.403,254.4597,254.4597,3014.0
2019-11-22 10:30:00,267.09,267.09,266.15,266.15,3921.0,254.4978,254.4978,253.6021,253.6021,3921.0
2019-11-22 10:35:00,266.42,266.42,266.01,266.01,2717.0,253.8594,253.8594,253.4687,253.4687,2717.0
2019-11-22 10:40:00,266.13,266.52,266.13,266.4,2300.0,253.5831,253.9547,253.5831,253.8404,2300.0
2019-11-22 10:45:00,266.52,267.36,266.52,267.36,2339.0,253.9547,254.7551,253.9547,254.7551,2339.0
2019-11-22 10:50:00,267.17,267.17,266.54,266.54,3215.0,254.574,254.574,253.9738,253.9738,3215.0
2019-11-22 10:55:00,266.53,266.79,266.37,266.38,2773.0,253.9642,254.212,253.8118,253.8213,2773.0
2019-11-22 11:00:00,266.43,266.45,266.01,266.19,3744.0,253.8689,253.888,253.4687,253.6403,3744.0
2019-11-22 11:05:00,266.1,266.24,265.99,266.06,3356.0,253.5545,253.6879,253.4497,253.5164,3356.0
2019-11-22 11:10:00,266.0,266.08,265.63,265.73,3092.0,253.4592,253.5354,253.1067,253.2019,3092.0
2019-11-22 11:15:00,265.8,265.98,265.61,265.74,3553.0,253.2686,253.4402,253.0876,253.2115,3553.0
2019-11-22 11:20:00,265.76,265.87,265.49,265.49,4380.0,253.2305,253.3353,252.9733,252.9733,4380.0
2019-11-22 11:25:00,265.54,265.63,265.35,265.62,15786.0,253.0209,253.1067,252.8399,253.0971,15786.0
2019-11-22 11:30:00,265.62,266.32,265.62,265.74,10222.0,253.0971,253.7641,253.0971,253.2115,10222.0
2019-11-22 11:35:00,265.73,265.93,265.72,265.73,4049.0,253.2019,253.3925,253.1924,253.2019,4049.0
2019-11-22 11:40:00,265.77,265.82,265.58,265.69,3857.0,253.2401,253.2877,253.059,253.1638,3857.0
2019-11-22 11:45:00,265.63,265.63,264.57,264.86,14473.0,253.1067,253.1067,252.0966,252.373,14473.0
2019-11-22 11:50:00,264.75,265.09,264.73,264.94,4759.0,252.2681,252.5921,252.2491,252.4492,4759.0
2019-11-22 11:55:00,264.86,265.0,264.74,264.74,2193.0,252.373,252.5064,252.2586,252.2586,2193.0
2019-11-22 12:00:00,264.7,264.74,264.45,264.58,8136.0,252.2205,252.2586,251.9823,252.1062,8136.0
2019-11-22 12:05:00,264.53,264.53,264.21,264.3,6511.0,252.0585,252.0585,251.7536,251.8394,6511.0
2019-11-22 12:10:00,264.35,264.49,264.3,264.3,3100.0,251.887,252.0204,251.8394,251.8394,3100.0
2019-11-22 12:15:00,264.34,264.37,263.9,264.04,10253.0,251.8775,251.9061,251.4582,251.5916,10253.0
2019-11-22 12:20:00,264.01,264.54,264.01,264.54,4911.0,251.563,252.068,251.563,252.068,4911.0
2019-11-22 12:25:00,264.61,264.61,264.23,264.3,5255.0,252.1347,252.1347,251.7727,251.8394,5255.0
2019-11-22 12:30:00,264.34,264.67,264.25,264.67,3429.0,251.8775,252.1919,251.7917,252.1919,3429.0
2019-11-22 12:35:00,264.73,264.96,264.66,264.68,4620.0,252.2491,252.4682,252.1824,252.2014,4620.0
2019-11-22 12:40:00,264.69,264.82,264.56,264.82,2505.0,252.211,252.3348,252.0871,252.3348,2505.0
2019-11-22 12:45:00,264.75,265.18,264.73,265.12,1601.0,252.2681,252.6779,252.2491,252.6207,1601.0
2019-11-22 12:50:00,265.23,265.25,265.03,265.1,4594.0,252.7255,252.7446,252.5349,252.6016,4594.0
2019-11-22 12:55:00,265.1,265.12,264.99,265.0,2726.0,252.6016,252.6207,252.4968,252.5064,2726.0
2019-11-22 13:00:00,264.96,265.17,264.96,265.15,3445.0,252.4682,252.6683,252.4682,252.6493,3445.0
2019-11-22 13:05:00,265.18,265.19,265.08,265.14,3988.0,252.6779,252.6874,252.5826,252.6398,3988.0
2019-11-22 13:10:00,265.14,265.19,265.02,265.02,4118.0,252.6398,252.6874,252.5254,252.5254,4118.0
2019-11-22 13:15:00,265.02,265.1,265.0,265.1,1713.0,252.5254,252.6016,252.5064,252.6016,1713.0
2019-11-22 13:20:00,265.07,265.19,265.03,265.19,3725.0,252.5731,252.6874,252.5349,252.6874,3725.0
2019-11-22 13:25:00,265.19,265.19,265.12,265.12,4001.0,252.6874,252.6874,252.6207,252.6207,4001.0
2019-11-22 13:30:00,265.12,265.19,265.12,265.17,4446.0,252.6207,252.6874,252.6207,252.6683,4446.0
2019-11-22 13:35:00,265.17,265.17,265.12,265.13,3378.0,252.6683,252.6683,252.6207,252.6302,3378.0
2019-11-22 13:40:00,265.17,265.37,265.15,265.28,5798.0,252.6683,252.8589,252.6493,252.7732,5798.0
2019-11-22 13:45:00,265.26,265.31,265.05,265.06,3017.0,252.7541,252.8017,252.554,252.5635,3017.0
2019-11-22 13:50:00,265.07,265.08,264.56,264.65,7552.0,252.5731,252.5826,252.0871,252.1729,7552.0
2019-11-22 13:55:00,264.61,265.04,264.43,265.04,9971.0,252.1347,252.5445,251.9632,252.5445,9971.0
2019-11-22 14:00:00,265.04,265.32,265.04,265.2,4140.0,252.5445,252.8113,252.5445,252.6969,4140.0
2019-11-22 14:05:00,265.38,265.65,265.35,265.35,3152.0,252.8684,253.1257,252.8399,252.8399,3152.0
2019-11-22 14:10:00,265.21,265.34,265.08,265.08,3302.0,252.7065,252.8303,252.5826,252.5826,3302.0
2019-11-22 14:15:00,265.21,265.41,265.12,265.27,4541.0,252.7065,252.897,252.6207,252.7636,4541.0
2019-11-22 14:20:00,265.3,265.38,265.06,265.2,9247.0,252.7922,252.8684,252.5635,252.6969,9247.0
2019-11-22 14:25:00,265.25,265.41,265.25,265.27,3300.0,252.7446,252.897,252.7446,252.7636,3300.0
2019-11-22 14:30:00,265.24,265.59,265.11,265.55,5811.0,252.735,253.0685,252.6112,253.0304,5811.0
2019-11-22 14:35:00,265.54,265.56,265.33,265.34,3724.0,253.0209,253.04,252.8208,252.8303,3724.0
2019-11-22 14:40:00,265.3,265.41,265.13,265.27,12939.0,252.7922,252.897,252.6302,252.7636,12939.0
2019-11-22 14:45:00,265.27,265.48,265.27,265.34,4258.0,252.7636,252.9637,252.7636,252.8303,4258.0
2019-11-22 14:50:00,265.35,265.45,265.34,265.4,3913.0,252.8399,252.9351,252.8303,252.8875,3913.0
2019-11-22 14:55:00,265.35,265.5,265.09,265.12,4602.0,252.8399,252.9828,252.5921,252.6207,4602.0
2019-11-22 15:00:00,265.19,265.24,265.09,265.13,4219.0,252.6874,252.735,252.5921,252.6302,4219.0
2019-11-22 15:05:00,265.17,265.17,264.81,264.89,6701.0,252.6683,252.6683,252.3253,252.4015,6701.0
2019-11-22 15:10:00,264.88,264.9,264.71,264.71,7400.0,252.392,252.4111,252.23,252.23,7400.0
2019-11-22 15:15:00,264.71,264.84,264.69,264.82,7470.0,252.23,252.3539,252.211,252.3348,7470.0
2019-11-22 15:20:00,264.86,265.05,264.83,265.01,6573.0,252.373,252.554,252.3444,252.5159,6573.0
2019-11-22 15:25:00,265.06,265.08,264.65,264.68,6912.0,252.5635,252.5826,252.1729,252.2014,6912.0
2019-11-22 15:30:00,264.68,265.07,264.67,265.07,7526.0,252.2014,252.5731,252.1919,252.5731,7526.0
2019-11-22 15:35:00,265.07,265.25,264.91,265.01,7958.0,252.5731,252.7446,252.4206,252.5159,7958.0
2019-11-22 15:40:00,265.01,265.13,264.95,264.99,6528.0,252.5159,252.6302,252.4587,252.4968,6528.0
2019-11-22 15:45:00,265.03,265.27,265.0,265.09,10524.0,252.5349,252.7636,252.5064,252.5921,10524.0
2019-11-22 15:50:00,265.07,265.19,264.96,265.15,13222.0,252.5731,252.6874,252.4682,252.6493,13222.0
2019-11-22 15:55:00,265.1,265.47,265.05,265.12,53572.0,252.6016,252.9542,252.554,252.6207,53572.0
2019-11-25 09:30:00,264.77,266.52,264.77,265.5,20375.0,252.8281,254.4992,252.8281,253.5252,20375.0
2019-11-25 09:35:00,265.96,267.77,265.95,267.76,10122.0,253.9644,255.6928,253.9549,255.6833,10122.0
2019-11-25 09:40:00,267.79,267.79,266.04,266.04,12702.0,255.7119,255.7119,254.0408,254.0408,12702.0
2019-11-25 09:45:00,266.02,266.74,265.83,266.3,12633.0,254.0217,254.7093,253.8403,254.2891,12633.0
2019-11-25 09:50:00,266.15,267.64,265.98,267.07,8369.0,254.1459,255.5687,253.9835,255.0244,8369.0
2019-11-25 09:55:00,267.17,267.19,266.5,266.85,7110.0,255.1199,255.139,254.4801,254.8143,7110.0
2019-11-25 10:00:00,266.98,267.1,266.71,266.79,4687.0,254.9384,255.053,254.6806,254.757,4687.0
2019-11-25 10:05:00,266.73,266.85,266.21,266.39,16614.0,254.6997,254.8143,254.2032,254.3751,16614.0
2019-11-25 10:10:00,266.31,266.53,266.06,266.28,29071.0,254.2987,254.5087,254.0599,254.27,29071.0
2019-11-25 10:15:00,266.26,266.26,265.44,265.76,4860.0,254.2509,254.2509,253.4679,253.7735,4860.0
2019-11-25 10:20:00,265.77,265.98,265.6,265.88,8182.0,253.783,253.9835,253.6207,253.8881,8182.0
2019-11-25 10:25:00,265.87,266.32,265.73,266.02,6214.0,253.8785,254.3082,253.7448,254.0217,6214.0
2019-11-25 10:30:00,266.12,266.32,265.81,266.2,4409.0,254.1172,254.3082,253.8212,254.1936,4409.0
2019-11-25 10:35:00,266.29,266.3,265.85,266.14,15284.0,254.2796,254.2891,253.8594,254.1363,15284.0
2019-11-25 10:40:00,266.19,266.29,265.96,266.08,3379.0,254.1841,254.2796,253.9644,254.079,3379.0
2019-11-25 10:45:00,266.08,266.2,265.96,266.0,6435.0,254.079,254.1936,253.9644,254.0026,6435.0
2019-11-25 10:50:00,266.0,266.05,265.79,265.85,5274.0,254.0026,254.0504,253.8021,253.8594,5274.0
2019-11-25 10:55:00,265.86,266.12,265.79,266.05,3723.0,253.869,254.1172,253.8021,254.0504,3723.0
2019-11-25 11:00:00,266.08,266.31,266.01,266.11,7620.0,254.079,254.2987,254.0122,254.1077,7620.0
2019-11-25 11:05:00,266.11,266.2,265.86,265.95,5871.0,254.1077,254.1936,253.869,253.9549,5871.0
2019-11-25 11:10:00,265.95,266.06,265.82,265.82,4438.0,253.9549,254.0599,253.8308,253.8308,4438.0
2019-11-25 11:15:00,265.82,265.82,265.6,265.61,3100.0,253.8308,253.8308,253.6207,253.6302,3100.0
2019-11-25 11:20:00,265.64,265.93,265.64,265.85,2938.0,253.6589,253.9358,253.6589,253.8594,2938.0
2019-11-25 11:25:00,265.88,266.14,265.84,266.0,1500.0,253.8881,254.1363,253.8499,254.0026,1500.0
2019-11-25 11:30:00,266.0,266.21,265.88,266.16,5602.0,254.0026,254.2032,253.8881,254.1554,5602.0
2019-11-25 11:35:00,266.19,266.2,265.9,266.2,12865.0,254.1841,254.1936,253.9072,254.1936,12865.0
2019-11-25 11:40:00,266.2,266.27,266.1,266.1,7378.0,254.1936,254.2605,254.0981,254.0981,7378.0
2019-11-25 11:45:00,266.03,266.32,265.92,266.1,14240.0,254.0313,254.3082,253.9263,254.0981,14240.0
2019-11-25 11:50:00,266.13,266.27,265.95,265.98,11055.0,254.1268,254.2605,253.9549,253.9835,11055.0
2019-11-25 11:55:00,265.97,266.19,265.92,266.19,53540.0,253.974,254.1841,253.9263,254.1841,53540.0
2019-11-25 12:00:00,266.19,266.32,265.85,265.85,41753.0,254.1841,254.3082,253.8594,253.8594,41753.0
2019-11-25 12:05:00,265.99,266.0,265.61,265.84,7705.0,253.9931,254.0026,253.6302,253.8499,7705.0
2019-11-25 12:10:00,265.77,265.77,265.54,265.6,6797.0,253.783,253.783,253.5634,253.6207,6797.0
2019-11-25 12:15:00,265.6,265.65,264.87,264.92,10982.0,253.6207,253.6684,252.9236,252.9714,10982.0
2019-11-25 12:20:00,264.87,265.18,264.79,265.16,3449.0,252.9236,253.2196,252.8472,253.2005,3449.0
2019-11-25 12:25:00,265.25,265.3,265.15,265.3,2497.0,253.2865,253.3342,253.191,253.3342,2497.0
2019-11-25 12:30:00,265.3,265.3,265.11,265.21,3405.0,253.3342,253.3342,253.1528,253.2483,3405.0
2019-11-25 12:35:00,265.16,265.4,265.16,265.38,5131.0,253.2005,253.4297,253.2005,253.4106,5131.0
2019-11-25 12:40:00,265.38,265.72,265.32,265.59,7620.0,253.4106,253.7353,253.3533,253.6111,7620.0
2019-11-25 12:45:00,265.58,265.63,265.58,265.58,960.0,253.6016,253.6493,253.6016,253.6016,960.0
2019-11-25 12:50:00,265.52,265.52,265.35,265.38,2388.0,253.5443,253.5443,253.382,253.4106,2388.0
2019-11-25 12:55:00,265.42,265.42,265.12,265.18,7044.0,253.4488,253.4488,253.1623,253.2196,7044.0
2019-11-25 13:00:00,265.17,265.18,264.75,265.14,12156.0,253.2101,253.2196,252.809,253.1814,12156.0
2019-11-25 13:05:00,265.37,265.37,265.1,265.1,1146.0,253.4011,253.4011,253.1432,253.1432,1146.0
2019-11-25 13:10:00,265.04,265.15,264.95,265.01,712.0,253.0859,253.191,253.0,253.0573,712.0
2019-11-25 13:15:00,264.94,264.98,264.83,264.98,3401.0,252.9905,253.0286,252.8854,253.0286,3401.0
2019-11-25 13:20:00,265.33,265.44,265.16,265.16,1100.0,253.3629,253.4679,253.2005,253.2005,1100.0
2019-11-25 13:25:00,265.22,265.24,265.17,265.19,1642.0,253.2578,253.2769,253.2101,253.2292,1642.0
2019-11-25 13:30:00,265.28,265.36,265.25,265.25,1099.0,253.3151,253.3915,253.2865,253.2865,1099.0
2019-11-25 13:35:00,265.24,265.31,265.18,265.29,2506.0,253.2769,253.3438,253.2196,253.3247,2506.0
2019-11-25 13:40:00,265.31,265.31,265.21,265.21,1119.0,253.3438,253.3438,253.2483,253.2483,1119.0
2019-11-25 13:45:00,265.23,265.23,265.04,265.1,1501.0,253.2674,253.2674,253.0859,253.1432,1501.0
2019-11-25 13:50:00,265.08,265.49,265.07,265.46,2300.0,253.1241,253.5156,253.1146,253.487,2300.0
2019-11-25 13:55:00,265.46,265.46,265.33,265.39,2141.0,253.487,253.487,253.3629,253.4202,2141.0
2019-11-25 14:00:00,265.53,265.87,265.5,265.8,4845.0,253.5538,253.8785,253.5252,253.8117,4845.0
2019-11-25 14:05:00,265.8,265.82,265.65,265.66,1739.0,253.8117,253.8308,253.6684,253.678,1739.0
2019-11-25 14:10:00,265.66,265.76,265.57,265.59,3100.0,253.678,253.7735,253.592,253.6111,3100.0
2019-11-25 14:15:00,265.73,265.93,265.51,265.6,12352.0,253.7448,253.9358,253.5347,253.6207,12352.0
2019-11-25 14:20:00,265.57,265.63,265.41,265.46,15894.0,253.592,253.6493,253.4393,253.487,15894.0
2019-11-25 14:25:00,265.46,265.54,265.42,265.48,6240.0,253.487,253.5634,253.4488,253.5061,6240.0
2019-11-25 14:30:00,265.53,265.88,265.51,265.78,25848.0,253.5538,253.8881,253.5347,253.7926,25848.0
2019-11-25 14:35:00,265.63,265.75,265.58,265.65,1425.0,253.6493,253.7639,253.6016,253.6684,1425.0
2019-11-25 14:40:00,265.71,265.78,265.7,265.74,1826.0,253.7257,253.7926,253.7162,253.7544,1826.0
2019-11-25 14:45:00,265.68,265.79,265.66,265.79,2434.0,253.6971,253.8021,253.678,253.8021,2434.0
2019-11-25 14:50:00,265.85,265.98,265.67,265.97,4356.0,253.8594,253.9835,253.6875,253.974,4356.0
2019-11-25 14:55:00,265.91,266.17,265.86,266.06,7000.0,253.9167,254.165,253.869,254.0599,7000.0
2019-11-25 15:00:00,265.94,266.21,265.88,265.97,21544.0,253.9453,254.2032,253.8881,253.974,21544.0
2019-11-25 15:05:00,265.94,266.02,265.86,265.89,13545.0,253.9453,254.0217,253.869,253.8976,13545.0
2019-11-25 15:10:00,265.94,265.99,265.85,265.85,26037.0,253.9453,253.9931,253.8594,253.8594,26037.0
2019-11-25 15:15:00,265.86,265.94,265.83,265.89,7878.0,253.869,253.9453,253.8403,253.8976,7878.0
2019-11-25 15:20:00,265.86,266.22,265.86,266.0,32671.0,253.869,254.2127,253.869,254.0026,32671.0
2019-11-25 15:25:00,265.99,266.21,265.97,266.03,47101.0,253.9931,254.2032,253.974,254.0313,47101.0
2019-11-25 15:30:00,266.03,266.16,265.83,265.83,49451.0,254.0313,254.1554,253.8403,253.8403,49451.0
2019-11-25 15:35:00,265.87,266.02,265.83,265.94,10069.0,253.8785,254.0217,253.8403,253.9453,10069.0
2019-11-25 15:40:00,265.94,266.01,265.73,265.79,6191.0,253.9453,254.0122,253.7448,253.8021,6191.0
2019-11-25 15:45:00,265.79,265.85,265.71,265.72,10767.0,253.8021,253.8594,253.7257,253.7353,10767.0
2019-11-25 15:50:00,265.69,266.03,265.59,266.03,14828.0,253.7066,254.0313,253.6111,254.0313,14828.0
2019-11-25 15:55:00,266.06,266.06,265.71,265.84,33595.0,254.0599,254.0599,253.7257,253.8499,33595.0
2019-11-26 09:30:00,266.53,267.16,265.9,266.0,116427.0,254.5087,255.1103,253.9072,254.0026,116427.0
2019-11-26 09:35:00,266.0,266.22,265.74,266.01,60904.0,254.0026,254.2127,253.7544,254.0122,60904.0
2019-11-26 09:40:00,266.02,266.44,265.56,265.58,41353.0,254.0217,254.4228,253.5825,253.6016,41353.0
2019-11-26 09:45:00,265.59,266.27,265.42,265.51,9656.0,253.6111,254.2605,253.4488,253.5347,9656.0
2019-11-26 09:50:00,265.41,266.12,265.06,265.82,16058.0,253.4393,254.1172,253.105,253.8308,16058.0
2019-11-26 09:55:00,265.73,266.92,265.59,266.3,19951.0,253.7448,254.8811,253.6111,254.2891,19951.0
2019-11-26 10:00:00,266.43,266.43,265.94,266.35,19409.0,254.4132,254.4132,253.9453,254.3369,19409.0
2019-11-26 10:05:00,266.25,266.74,266.13,266.44,42476.0,254.2414,254.7093,254.1268,254.4228,42476.0
2019-11-26 10:10:00,266.44,266.65,266.33,266.45,29521.0,254.4228,254.6233,254.3178,254.4323,29521.0
2019-11-26 10:15:00,266.49,266.73,266.34,266.53,45095.0,254.4705,254.6997,254.3273,254.5087,45095.0
2019-11-26 10:20:00,266.5,266.53,266.07,266.34,13267.0,254.4801,254.5087,254.0695,254.3273,13267.0
2019-11-26 10:25:00,266.38,266.79,266.27,266.58,24604.0,254.3655,254.757,254.2605,254.5565,24604.0
2019-11-26 10:30:00,266.58,266.83,266.41,266.48,10443.0,254.5565,254.7952,254.3942,254.461,10443.0
2019-11-26 10:35:00,266.47,266.58,266.27,266.3,12831.0,254.4514,254.5565,254.2605,254.2891,12831.0
2019-11-26 10:40:00,266.3,266.3,265.6,265.71,5698.0,254.2891,254.2891,253.6207,253.7257,5698.0
2019-11-26 10:45:00,265.76,266.29,265.75,266.2,3773.0,253.7735,254.2796,253.7639,254.1936,3773.0
2019-11-26 10:50:00,266.14,266.14,265.78,265.93,3603.0,254.1363,254.1363,253.7926,253.9358,3603.0
2019-11-26 10:55:00,266.05,266.29,265.95,266.2,2019.0,254.0504,254.2796,253.9549,254.1936,2019.0
2019-11-26 11:00:00,266.29,266.29,266.17,266.26,5719.0,254.2796,254.2796,254.165,254.2509,5719.0
2019-11-26 11:05:00,266.22,266.47,266.17,266.17,14972.0,254.2127,254.4514,254.165,254.165,14972.0
2019-11-26 11:10:00,266.22,266.24,265.96,266.15,4654.0,254.2127,254.2318,253.9644,254.1459,4654.0
2019-11-26 11:15:00,266.15,266.27,266.04,266.2,5418.0,254.1459,254.2605,254.0408,254.1936,5418.0
2019-11-26 11:20:00,266.15,266.24,266.07,266.15,5123.0,254.1459,254.2318,254.0695,254.1459,5123.0
2019-11-26 11:25:00,266.14,266.27,266.14,266.26,7325.0,254.1363,254.2605,254.1363,254.2509,7325.0
2019-11-26 11:30:00,266.25,266.32,266.22,266.22,25778.0,254.2414,254.3082,254.2127,254.2127,25778.0
2019-11-26 11:35:00,266.22,266.37,266.03,266.23,25628.0,254.2127,254.356,254.0313,254.2223,25628.0
2019-11-26 11:40:00,266.27,266.27,266.19,266.26,3136.0,254.2605,254.2605,254.1841,254.2509,3136.0
2019-11-26 11:45:00,266.25,266.32,266.15,266.17,8674.0,254.2414,254.3082,254.1459,254.165,8674.0
2019-11-26 11:50:00,266.09,266.31,266.09,266.27,37984.0,254.0886,254.2987,254.0886,254.2605,37984.0
2019-11-26 11:55:00,266.27,266.34,266.19,266.24,18881.0,254.2605,254.3273,254.1841,254.2318,18881.0
2019-11-26 12:00:00,266.23,266.29,266.12,266.14,16247.0,254.2223,254.2796,254.1172,254.1363,16247.0
2019-11-26 12:05:00,266.19,266.2,266.0,266.02,2500.0,254.1841,254.1936,254.0026,254.0217,2500.0
2019-11-26 12:10:00,266.0,266.03,265.89,266.03,2298.0,254.0026,254.0313,253.8976,254.0313,2298.0
2019-11-26 12:15:00,265.94,265.95,265.84,265.86,2751.0,253.9453,253.9549,253.8499,253.869,2751.0
2019-11-26 12:20:00,265.81,265.98,265.81,265.98,1805.0,253.8212,253.9835,253.8212,253.9835,1805.0
2019-11-26 12:25:00,265.99,266.01,265.91,265.94,2500.0,253.9931,254.0122,253.9167,253.9453,2500.0
2019-11-26 12:30:00,266.0,266.34,266.0,266.34,2927.0,254.0026,254.3273,254.0026,254.3273,2927.0
2019-11-26 12:35:00,266.35,266.35,266.17,266.22,3511.0,254.3369,254.3369,254.165,254.2127,3511.0
2019-11-26 12:40:00,266.22,266.27,266.14,266.24,6049.0,254.2127,254.2605,254.1363,254.2318,6049.0
2019-11-26 12:45:00,266.25,266.35,266.16,266.27,8175.0,254.2414,254.3369,254.1554,254.2605,8175.0
2019-11-26 12:50:00,266.27,266.27,266.11,266.16,11437.0,254.2605,254.2605,254.1077,254.1554,11437.0
2019-11-26 12:55:00,266.16,266.27,266.16,266.22,17743.0,254.1554,254.2605,254.1554,254.2127,17743.0
2019-11-26 13:00:00,266.23,266.28,266.18,266.19,24346.0,254.2223,254.27,254.1745,254.1841,24346.0
2019-11-26 13:05:00,266.18,266.7,266.16,266.7,63236.0,254.1745,254.6711,254.1554,254.6711,63236.0
2019-11-26 13:10:00,266.63,266.91,266.22,266.84,36586.0,254.6042,254.8716,254.2127,254.8048,36586.0
2019-11-26 13:15:00,266.91,266.92,266.37,266.43,53274.0,254.8716,254.8811,254.356,254.4132,53274.0
2019-11-26 13:20:00,266.43,266.47,266.25,266.25,11912.0,254.4132,254.4514,254.2414,254.2414,11912.0
2019-11-26 13:25:00,266.28,266.62,266.28,266.44,11841.0,254.27,254.5947,254.27,254.4228,11841.0
2019-11-26 13:30:00,266.41,266.43,266.27,266.27,12080.0,254.3942,254.4132,254.2605,254.2605,12080.0
2019-11-26 13:35:00,266.28,266.54,266.28,266.44,26312.0,254.27,254.5183,254.27,254.4228,26312.0
2019-11-26 13:40:00,266.44,266.44,266.36,266.44,4061.0,254.4228,254.4228,254.3464,254.4228,4061.0
2019-11-26 13:45:00,266.44,266.62,266.44,266.46,49835.0,254.4228,254.5947,254.4228,254.4419,49835.0
2019-11-26 13:50:00,266.46,266.48,266.43,266.47,11281.0,254.4419,254.461,254.4132,254.4514,11281.0
2019-11-26 13:55:00,266.47,266.5,266.4,266.42,16699.0,254.4514,254.4801,254.3846,254.4037,16699.0
2019-11-26 14:00:00,266.45,266.49,266.41,266.41,20442.0,254.4323,254.4705,254.3942,254.3942,20442.0
2019-11-26 14:05:00,266.44,266.51,266.41,266.45,21018.0,254.4228,254.4896,254.3942,254.4323,21018.0
2019-11-26 14:10:00,266.45,266.55,266.41,266.45,24608.0,254.4323,254.5278,254.3942,254.4323,24608.0
2019-11-26 14:15:00,266.46,266.8,266.44,266.8,78054.0,254.4419,254.7666,254.4228,254.7666,78054.0
2019-11-26 14:20:00,266.79,266.8,266.52,266.55,7151.0,254.757,254.7666,254.4992,254.5278,7151.0
2019-11-26 14:25:00,266.55,266.6,266.43,266.51,8598.0,254.5278,254.5756,254.4132,254.4896,8598.0
2019-11-26 14:30:00,266.5,266.53,266.31,266.31,14610.0,254.4801,254.5087,254.2987,254.2987,14610.0
2019-11-26 14:35:00,266.32,266.33,266.04,266.11,3225.0,254.3082,254.3178,254.0408,254.1077,3225.0
2019-11-26 14:40:00,266.16,266.34,266.16,266.34,1909.0,254.1554,254.3273,254.1554,254.3273,1909.0
2019-11-26 14:45:00,266.36,266.45,266.24,266.45,2150.0,254.3464,254.4323,254.2318,254.4323,2150.0
2019-11-26 14:50:00,266.45,266.7,266.4,266.4,9573.0,254.4323,254.6711,254.3846,254.3846,9573.0
2019-11-26 14:55:00,266.42,266.43,266.29,266.29,14095.0,254.4037,254.4132,254.2796,254.2796,14095.0
2019-11-26 15:00:00,266.32,266.38,266.3,266.35,6381.0,254.3082,254.3655,254.2891,254.3369,6381.0
2019-11-26 15:05:00,266.37,266.38,266.15,266.18,4444.0,254.356,254.3655,254.1459,254.1745,4444.0
2019-11-26 15:10:00,266.22,266.25,266.04,266.24,3683.0,254.2127,254.2414,254.0408,254.2318,3683.0
2019-11-26 15:15:00,266.36,266.42,266.3,266.31,25312.0,254.3464,254.4037,254.2891,254.2987,25312.0
2019-11-26 15:20:00,266.35,266.38,266.31,266.31,5615.0,254.3369,254.3655,254.2987,254.2987,5615.0
2019-11-26 15:25:00,266.32,266.45,266.32,266.37,24428.0,254.3082,254.4323,254.3082,254.356,24428.0
2019-11-26 15:30:00,266.41,266.58,266.35,266.38,56150.0,254.3942,254.5565,254.3369,254.3655,56150.0
2019-11-26 15:35:00,266.37,266.61,266.32,266.43,16475.0,254.356,254.5851,254.3082,254.4132,16475.0
2019-11-26 15:40:00,266.37,266.47,266.35,266.47,21488.0,254.356,254.4514,254.3369,254.4514,21488.0
2019-11-26 15:45:00,266.45,266.48,266.34,266.48,33215.0,254.4323,254.461,254.3273,254.461,33215.0
2019-11-26 15:50:00,266.49,266.84,266.45,266.69,72205.0,254.4705,254.8048,254.4323,254.6615,72205.0
2019-11-26 15:55:00,266.76,267.33,266.67,266.84,78700.0,254.7284,255.2727,254.6424,254.8048,78700.0
2019-11-27 09:30:00,266.91,267.87,265.94,266.05,47756.0,254.8716,255.7883,253.9453,254.0504,47756.0
2019-11-27 09:35:00,266.05,266.73,265.14,265.26,7775.0,254.0504,254.6997,253.1814,253.296,7775.0
2019-11-27 09:40:00,265.47,265.65,264.45,265.04,9076.0,253.4965,253.6684,252.5226,253.0859,9076.0
2019-11-27 09:45:00,264.89,264.89,262.81,262.81,10391.0,252.9427,252.9427,250.9565,250.9565,10391.0
2019-11-27 09:50:00,263.07,263.85,263.06,263.73,8695.0,251.2048,251.9496,251.1952,251.835,8695.0
2019-11-27 09:55:00,263.77,263.77,263.04,263.19,5879.0,251.8732,251.8732,251.1761,251.3194,5879.0
2019-11-27 10:00:00,263.07,263.35,262.86,262.87,9445.0,251.2048,251.4722,251.0043,251.0138,9445.0
2019-11-27 10:05:00,262.87,263.2,262.54,263.18,6551.0,251.0138,251.3289,250.6987,251.3098,6551.0
2019-11-27 10:10:00,263.12,263.63,262.76,263.27,15351.0,251.2525,251.7395,250.9088,251.3958,15351.0
2019-11-27 10:15:00,263.34,264.05,263.2,263.75,7873.0,251.4626,252.1406,251.3289,251.8541,7873.0
2019-11-27 10:20:00,263.81,263.85,263.59,263.7,9197.0,251.9114,251.9496,251.7013,251.8064,9197.0
2019-11-27 10:25:00,263.75,264.3,263.68,264.11,3535.0,251.8541,252.3793,251.7873,252.1979,3535.0
2019-11-27 10:30:00,264.05,264.05,263.8,263.93,3085.0,252.1406,252.1406,251.9019,252.026,3085.0
2019-11-27 10:35:00,263.92,264.07,263.67,263.99,2200.0,252.0165,252.1597,251.7777,252.0833,2200.0
2019-11-27 10:40:00,264.15,264.58,264.14,264.39,1456.0,252.2361,252.6467,252.2265,252.4653,1456.0
2019-11-27 10:45:00,264.43,264.55,264.25,264.53,3600.0,252.5035,252.618,252.3316,252.5989,3600.0
2019-11-27 10:50:00,264.57,264.75,264.26,264.46,6538.0,252.6371,252.809,252.3411,252.5321,6538.0
2019-11-27 10:55:00,264.52,264.6,264.24,264.24,3996.0,252.5894,252.6658,252.322,252.322,3996.0
2019-11-27 11:00:00,264.35,264.6,264.35,264.47,25497.0,252.4271,252.6658,252.4271,252.5416,25497.0
2019-11-27 11:05:00,264.4,264.4,263.9,263.98,2640.0,252.4748,252.4748,251.9974,252.0738,2640.0
2019-11-27 11:10:00,263.98,264.39,263.98,264.19,6606.0,252.0738,252.4653,252.0738,252.2743,6606.0
2019-11-27 11:15:00,264.07,264.12,263.99,264.01,2100.0,252.1597,252.2074,252.0833,252.1024,2100.0
2019-11-27 11:20:00,263.98,264.28,263.89,264.27,1117.0,252.0738,252.3602,251.9878,252.3507,1117.0
2019-11-27 11:25:00,264.25,264.55,264.25,264.44,5957.0,252.3316,252.618,252.3316,252.513,5957.0
2019-11-27 11:30:00,264.39,264.75,264.18,264.67,9908.0,252.4653,252.809,252.2647,252.7326,9908.0
2019-11-27 11:35:00,264.64,264.85,264.52,264.85,2925.0,252.704,252.9045,252.5894,252.9045,2925.0
2019-11-27 11:40:00,264.89,265.17,264.89,264.94,3047.0,252.9427,253.2101,252.9427,252.9905,3047.0
2019-11-27 11:45:00,264.96,264.98,264.82,264.86,2061.0,253.0095,253.0286,252.8759,252.9141,2061.0
2019-11-27 11:50:00,264.89,265.06,264.79,264.96,8488.0,252.9427,253.105,252.8472,253.0095,8488.0
2019-11-27 11:55:00,264.85,265.03,264.85,264.99,3564.0,252.9045,253.0764,252.9045,253.0382,3564.0
2019-11-27 12:00:00,265.01,265.3,264.96,265.3,11080.0,253.0573,253.3342,253.0095,253.3342,11080.0
2019-11-27 12:05:00,265.4,265.43,265.07,265.07,2370.0,253.4297,253.4584,253.1146,253.1146,2370.0
2019-11-27 12:10:00,265.05,265.17,264.99,265.17,1096.0,253.0955,253.2101,253.0382,253.2101,1096.0
2019-11-27 12:15:00,265.23,265.27,265.16,265.24,784.0,253.2674,253.3056,253.2005,253.2769,784.0
2019-11-27 12:20:00,265.26,265.4,265.21,265.21,3336.0,253.296,253.4297,253.2483,253.2483,3336.0
2019-11-27 12:25:00,265.12,265.22,265.12,265.22,771.0,253.1623,253.2578,253.1623,253.2578,771.0
2019-11-27 12:30:00,265.35,265.35,265.1,265.11,5593.0,253.382,253.382,253.1432,253.1528,5593.0
2019-11-27 12:35:00,265.18,265.26,265.18,265.21,900.0,253.2196,253.296,253.2196,253.2483,900.0
2019-11-27 12:40:00,265.21,265.27,265.14,265.25,2587.0,253.2483,253.3056,253.1814,253.2865,2587.0
2019-11-27 12:45:00,265.25,265.36,265.18,265.24,3621.0,253.2865,253.3915,253.2196,253.2769,3621.0
2019-11-27 12:50:00,265.25,265.3,265.14,265.19,5172.0,253.2865,253.3342,253.1814,253.2292,5172.0
2019-11-27 12:55:00,265.17,265.5,265.17,265.5,9043.0,253.2101,253.5252,253.2101,253.5252,9043.0
2019-11-27 13:00:00,265.44,265.66,265.41,265.65,3614.0,253.4679,253.678,253.4393,253.6684,3614.0
2019-11-27 13:05:00,265.56,265.73,265.46,265.48,5423.0,253.5825,253.7448,253.487,253.5061,5423.0
2019-11-27 13:10:00,265.46,265.54,265.29,265.49,3114.0,253.487,253.5634,253.3247,253.5156,3114.0
2019-11-27 13:15:00,265.45,265.77,265.39,265.72,3086.0,253.4774,253.783,253.4202,253.7353,3086.0
2019-11-27 13:20:00,265.67,265.8,265.36,265.39,5434.0,253.6875,253.8117,253.3915,253.4202,5434.0
2019-11-27 13:25:00,265.38,265.61,265.31,265.61,2412.0,253.4106,253.6302,253.3438,253.6302,2412.0
2019-11-27 13:30:00,265.6,265.66,265.59,265.66,700.0,253.6207,253.678,253.6111,253.678,700.0
2019-11-27 13:35:00,265.72,265.89,265.64,265.89,2663.0,253.7353,253.8976,253.6589,253.8976,2663.0
2019-11-27 13:40:00,265.86,265.94,265.68,265.69,3369.0,253.869,253.9453,253.6971,253.7066,3369.0
2019-11-27 13:45:00,265.72,265.76,265.63,265.74,1645.0,253.7353,253.7735,253.6493,253.7544,1645.0
2019-11-27 13:50:00,265.65,265.83,265.59,265.65,4315.0,253.6684,253.8403,253.6111,253.6684,4315.0
2019-11-27 13:55:00,265.68,265.83,265.61,265.62,3750.0,253.6971,253.8403,253.6302,253.6398,3750.0
2019-11-27 14:00:00,265.65,265.72,265.52,265.52,1635.0,253.6684,253.7353,253.5443,253.5443,1635.0
2019-11-27 14:05:00,265.55,265.66,265.49,265.57,1904.0,253.5729,253.678,253.5156,253.592,1904.0
2019-11-27 14:10:00,265.53,265.66,265.53,265.61,1509.0,253.5538,253.678,253.5538,253.6302,1509.0
2019-11-27 14:15:00,265.58,265.74,265.56,265.74,2183.0,253.6016,253.7544,253.5825,253.7544,2183.0
2019-11-27 14:20:00,265.74,265.85,265.69,265.74,5569.0,253.7544,253.8594,253.7066,253.7544,5569.0
2019-11-27 14:25:00,265.72,265.72,265.58,265.67,2008.0,253.7353,253.7353,253.6016,253.6875,2008.0
2019-11-27 14:30:00,265.66,265.71,265.58,265.6,2792.0,253.678,253.7257,253.6016,253.6207,2792.0
2019-11-27 14:35:00,265.6,265.65,265.53,265.57,2313.0,253.6207,253.6684,253.5538,253.592,2313.0
2019-11-27 14:40:00,265.5,265.51,265.4,265.51,3669.0,253.5252,253.5347,253.4297,253.5347,3669.0
2019-11-27 14:45:00,265.51,265.51,265.19,265.22,7140.0,253.5347,253.5347,253.2292,253.2578,7140.0
2019-11-27 14:50:00,265.23,265.28,264.95,265.03,5900.0,253.2674,253.3151,253.0,253.0764,5900.0
2019-11-27 14:55:00,264.99,265.02,264.78,264.86,2080.0,253.0382,253.0668,252.8377,252.9141,2080.0
2019-11-27 15:00:00,264.86,265.11,264.81,264.98,4913.0,252.9141,253.1528,252.8663,253.0286,4913.0
2019-11-27 15:05:00,264.97,265.09,264.87,265.09,2400.0,253.0191,253.1337,252.9236,253.1337,2400.0
2019-11-27 15:10:00,265.05,265.16,264.97,265.15,3887.0,253.0955,253.2005,253.0191,253.191,3887.0
2019-11-27 15:15:00,265.15,265.18,264.99,265.03,3908.0,253.191,253.2196,253.0382,253.0764,3908.0
2019-11-27 15:20:00,265.06,265.37,265.02,265.13,7220.0,253.105,253.4011,253.0668,253.1719,7220.0
2019-11-27 15:25:00,265.15,265.21,265.07,265.21,4093.0,253.191,253.2483,253.1146,253.2483,4093.0
2019-11-27 15:30:00,265.27,265.36,265.26,265.32,2902.0,253.3056,253.3915,253.296,253.3533,2902.0
2019-11-27 15:35:00,265.27,265.47,265.25,265.42,2700.0,253.3056,253.4965,253.2865,253.4488,2700.0
2019-11-27 15:40:00,265.42,265.61,265.4,265.52,3993.0,253.4488,253.6302,253.4297,253.5443,3993.0
2019-11-27 15:45:00,265.5,265.65,265.45,265.54,9954.0,253.5252,253.6684,253.4774,253.5634,9954.0
2019-11-27 15:50:00,265.46,265.64,265.38,265.44,24044.0,253.487,253.6589,253.4106,253.4679,24044.0
2019-11-27 15:55:00,265.44,265.69,265.36,265.51,26724.0,253.4679,253.7066,253.3915,253.5347,26724.0
2019-11-29 09:30:00,264.41,266.03,264.41,265.78,17046.0,252.4844,254.0313,252.4844,253.7926,17046.0
2019-11-29 09:35:00,266.3,266.77,265.83,266.54,7457.0,254.2891,254.7379,253.8403,254.5183,7457.0
2019-11-29 09:40:00,266.64,267.1,266.14,266.14,27520.0,254.6138,255.053,254.1363,254.1363,27520.0
2019-11-29 09:45:00,266.28,266.28,265.64,265.67,4717.0,254.27,254.27,253.6589,253.6875,4717.0
2019-11-29 09:50:00,265.68,266.46,265.11,265.11,14634.0,253.6971,254.4419,253.1528,253.1528,14634.0
2019-11-29 09:55:00,265.11,265.38,264.57,264.9,90043.0,253.1528,253.4106,252.6371,252.9523,90043.0
2019-11-29 10:00:00,264.9,265.4,264.79,265.09,71938.0,252.9523,253.4297,252.8472,253.1337,71938.0
2019-11-29 10:05:00,265.1,265.22,264.91,265.05,51177.0,253.1432,253.2578,252.9618,253.0955,51177.0
2019-11-29 10:10:00,265.03,265.22,264.87,264.99,31567.0,253.0764,253.2578,252.9236,253.0382,31567.0
2019-11-29 10:15:00,265.06,265.25,264.95,265.0,27382.0,253.105,253.2865,253.0,253.0477,27382.0
2019-11-29 10:20:00,264.99,265.15,264.88,265.05,17514.0,253.0382,253.191,252.9332,253.0955,17514.0
2019-11-29 10:25:00,265.04,265.18,264.9,264.91,34962.0,253.0859,253.2196,252.9523,252.9618,34962.0
2019-11-29 10:30:00,264.84,264.84,264.59,264.83,1022.0,252.895,252.895,252.6562,252.8854,1022.0
2019-11-29 10:35:00,264.82,265.05,264.81,265.0,5750.0,252.8759,253.0955,252.8663,253.0477,5750.0
2019-11-29 10:40:00,264.95,265.17,264.93,265.02,9147.0,253.0,253.2101,252.9809,253.0668,9147.0
2019-11-29 10:45:00,265.0,265.11,264.97,265.03,24359.0,253.0477,253.1528,253.0191,253.0764,24359.0
2019-11-29 10:50:00,264.99,265.07,264.96,265.0,36171.0,253.0382,253.1146,253.0095,253.0477,36171.0
2019-11-29 10:55:00,265.0,265.15,264.92,264.92,39391.0,253.0477,253.191,252.9714,252.9714,39391.0
2019-11-29 11:00:00,264.9,264.9,264.4,264.42,3697.0,252.9523,252.9523,252.4748,252.4939,3697.0
2019-11-29 11:05:00,264.46,264.78,264.46,264.72,2024.0,252.5321,252.8377,252.5321,252.7804,2024.0
2019-11-29 11:10:00,264.66,264.86,264.6,264.67,1500.0,252.7231,252.9141,252.6658,252.7326,1500.0
2019-11-29 11:15:00,264.71,264.93,264.64,264.93,860.0,252.7708,252.9809,252.704,252.9809,860.0
2019-11-29 11:20:00,265.1,265.1,264.85,265.01,7891.0,253.1432,253.1432,252.9045,253.0573,7891.0
2019-11-29 11:25:00,264.96,265.03,264.85,264.92,5307.0,253.0095,253.0764,252.9045,252.9714,5307.0
2019-11-29 11:30:00,264.93,265.09,264.85,264.9,2844.0,252.9809,253.1337,252.9045,252.9523,2844.0
2019-11-29 11:35:00,264.91,265.07,264.87,265.04,9730.0,252.9618,253.1146,252.9236,253.0859,9730.0
2019-11-29 11:40:00,265.0,265.09,264.55,264.55,10971.0,253.0477,253.1337,252.618,252.618,10971.0
2019-11-29 11:45:00,264.53,264.58,264.3,264.37,1616.0,252.5989,252.6467,252.3793,252.4462,1616.0
2019-11-29 11:50:00,264.4,264.4,264.08,264.11,4140.0,252.4748,252.4748,252.1692,252.1979,4140.0
2019-11-29 11:55:00,264.14,264.62,264.14,264.56,2110.0,252.2265,252.6849,252.2265,252.6276,2110.0
2019-11-29 12:00:00,264.51,264.57,264.35,264.57,1515.0,252.5798,252.6371,252.4271,252.6371,1515.0
2019-11-29 12:05:00,264.68,264.82,264.58,264.76,2754.0,252.7422,252.8759,252.6467,252.8186,2754.0
2019-11-29 12:10:00,264.75,264.81,264.71,264.72,2062.0,252.809,252.8663,252.7708,252.7804,2062.0
2019-11-29 12:15:00,264.77,264.82,264.5,264.51,3205.0,252.8281,252.8759,252.5703,252.5798,3205.0
2019-11-29 12:20:00,264.5,264.73,264.5,264.67,2000.0,252.5703,252.7899,252.5703,252.7326,2000.0
2019-11-29 12:25:00,264.75,264.91,264.66,264.73,2713.0,252.809,252.9618,252.7231,252.7899,2713.0
2019-11-29 12:30:00,264.72,264.76,264.3,264.42,4725.0,252.7804,252.8186,252.3793,252.4939,4725.0
2019-11-29 12:35:00,264.5,264.74,264.38,264.66,3795.0,252.5703,252.7995,252.4557,252.7231,3795.0
2019-11-29 12:40:00,264.67,264.67,264.3,264.35,2838.0,252.7326,252.7326,252.3793,252.4271,2838.0
2019-11-29 12:45:00,264.41,264.92,264.38,264.73,4472.0,252.4844,252.9714,252.4557,252.7899,4472.0
2019-11-29 12:50:00,264.68,265.17,264.64,265.01,17924.0,252.7422,253.2101,252.704,253.0573,17924.0
2019-11-29 12:55:00,265.03,265.08,264.3,264.72,51899.0,253.0764,253.1241,252.3793,252.7804,51899.0
2019-12-02 09:30:00,265.21,266.65,264.63,265.12,30810.0,253.2483,254.6233,252.6944,253.1623,30810.0
2019-12-02 09:35:00,265.26,265.75,264.05,265.16,77762.0,253.296,253.7639,252.1406,253.2005,77762.0
2019-12-02 09:40:00,265.13,265.13,264.36,264.36,4300.0,253.1719,253.1719,252.4366,252.4366,4300.0
2019-12-02 09:45:00,264.29,264.54,263.98,264.31,6098.0,252.3698,252.6085,252.0738,252.3889,6098.0
2019-12-02 09:50:00,264.24,264.24,263.58,263.59,5400.0,252.322,252.322,251.6918,251.7013,5400.0
2019-12-02 09:55:00,263.64,263.88,263.4,263.86,8539.0,251.7491,251.9783,251.5199,251.9592,8539.0
2019-12-02 10:00:00,263.86,264.28,263.29,264.28,5044.0,251.9592,252.3602,251.4149,252.3602,5044.0
2019-12-02 10:05:00,264.01,264.03,263.38,264.03,4319.0,252.1024,252.1215,251.5008,252.1215,4319.0
2019-12-02 10:10:00,263.97,264.97,263.97,264.63,4779.0,252.0642,253.0191,252.0642,252.6944,4779.0
2019-12-02 10:15:00,264.66,264.88,264.15,264.15,4000.0,252.7231,252.9332,252.2361,252.2361,4000.0
2019-12-02 10:20:00,264.08,264.57,264.08,264.27,2703.0,252.1692,252.6371,252.1692,252.3507,2703.0
2019-12-02 10:25:00,264.25,264.59,264.15,264.57,4307.0,252.3316,252.6562,252.2361,252.6371,4307.0
2019-12-02 10:30:00,264.5,264.5,263.93,263.95,3070.0,252.5703,252.5703,252.026,252.0451,3070.0
2019-12-02 10:35:00,263.75,263.9,263.41,263.73,2511.0,251.8541,251.9974,251.5295,251.835,2511.0
2019-12-02 10:40:00,263.85,264.08,263.71,263.91,3355.0,251.9496,252.1692,251.8159,252.0069,3355.0
2019-12-02 10:45:00,263.7,263.86,263.62,263.63,2860.0,251.8064,251.9592,251.73,251.7395,2860.0
2019-12-02 10:50:00,263.67,263.85,263.37,263.37,2378.0,251.7777,251.9496,251.4913,251.4913,2378.0
2019-12-02 10:55:00,263.24,263.38,263.1,263.22,3448.0,251.3671,251.5008,251.2334,251.348,3448.0
2019-12-02 11:00:00,263.19,263.29,262.96,263.07,3146.0,251.3194,251.4149,251.0998,251.2048,3146.0
2019-12-02 11:05:00,262.98,262.98,262.78,262.83,2600.0,251.1189,251.1189,250.9279,250.9756,2600.0
2019-12-02 11:10:00,262.83,262.83,262.37,262.4,10502.0,250.9756,250.9756,250.5364,250.565,10502.0
2019-12-02 11:15:00,262.43,262.43,261.89,261.96,15104.0,250.5937,250.5937,250.078,250.1449,15104.0
2019-12-02 11:20:00,261.96,262.14,261.89,261.93,19446.0,250.1449,250.3167,250.078,250.1162,19446.0
2019-12-02 11:25:00,261.98,262.05,261.89,261.94,21070.0,250.164,250.2308,250.078,250.1258,21070.0
2019-12-02 11:30:00,261.95,262.01,261.75,261.8,7493.0,250.1353,250.1926,249.9443,249.9921,7493.0
2019-12-02 11:35:00,261.87,262.08,261.83,262.02,31649.0,250.0589,250.2594,250.0207,250.2022,31649.0
2019-12-02 11:40:00,262.03,262.11,261.87,261.95,36318.0,250.2117,250.2881,250.0589,250.1353,36318.0
2019-12-02 11:45:00,262.0,262.16,261.93,262.05,55040.0,250.1831,250.3358,250.1162,250.2308,55040.0
2019-12-02 11:50:00,262.04,262.25,261.88,261.94,57493.0,250.2212,250.4218,250.0685,250.1258,57493.0
2019-12-02 11:55:00,261.97,262.0,261.87,261.88,4223.0,250.1544,250.1831,250.0589,250.0685,4223.0
2019-12-02 12:00:00,261.97,262.0,261.71,261.84,10187.0,250.1544,250.1831,249.9061,250.0303,10187.0
2019-12-02 12:05:00,261.88,261.93,261.7,261.87,5389.0,250.0685,250.1162,249.8966,250.0589,5389.0
2019-12-02 12:10:00,261.9,262.05,261.67,261.68,5839.0,250.0876,250.2308,249.8679,249.8775,5839.0
2019-12-02 12:15:00,261.69,262.0,261.62,261.94,8450.0,249.887,250.1831,249.8202,250.1258,8450.0
2019-12-02 12:20:00,261.94,262.0,261.9,261.98,13741.0,250.1258,250.1831,250.0876,250.164,13741.0
2019-12-02 12:25:00,261.93,262.05,261.36,261.92,17388.0,250.1162,250.2308,249.5719,250.1067,17388.0
2019-12-02 12:30:00,261.9,261.98,261.8,261.9,2212.0,250.0876,250.164,249.9921,250.0876,2212.0
2019-12-02 12:35:00,261.88,261.88,261.62,261.81,2300.0,250.0685,250.0685,249.8202,250.0016,2300.0
2019-12-02 12:40:00,261.92,262.0,261.8,261.99,4080.0,250.1067,250.1831,249.9921,250.1735,4080.0
2019-12-02 12:45:00,261.95,262.04,261.9,261.99,13318.0,250.1353,250.2212,250.0876,250.1735,13318.0
2019-12-02 12:50:00,261.99,262.05,261.94,262.03,29693.0,250.1735,250.2308,250.1258,250.2117,29693.0
2019-12-02 12:55:00,261.99,262.06,261.95,261.95,10650.0,250.1735,250.2403,250.1353,250.1353,10650.0
2019-12-02 13:00:00,261.99,262.01,261.87,261.97,7145.0,250.1735,250.1926,250.0589,250.1544,7145.0
2019-12-02 13:05:00,261.96,262.26,261.93,262.02,78278.0,250.1449,250.4313,250.1162,250.2022,78278.0
2019-12-02 13:10:00,261.97,261.97,261.67,261.87,4190.0,250.1544,250.1544,249.8679,250.0589,4190.0
2019-12-02 13:15:00,261.88,261.96,261.87,261.92,900.0,250.0685,250.1449,250.0589,250.1067,900.0
2019-12-02 13:20:00,261.92,261.96,261.77,261.88,1602.0,250.1067,250.1449,249.9634,250.0685,1602.0
2019-12-02 13:25:00,261.85,262.07,261.84,262.03,20778.0,250.0398,250.2499,250.0303,250.2117,20778.0
2019-12-02 13:30:00,262.0,262.05,261.91,261.92,9459.0,250.1831,250.2308,250.0971,250.1067,9459.0
2019-12-02 13:35:00,261.99,262.02,261.89,261.99,3047.0,250.1735,250.2022,250.078,250.1735,3047.0
2019-12-02 13:40:00,262.0,262.04,261.96,261.97,11580.0,250.1831,250.2212,250.1449,250.1544,11580.0
2019-12-02 13:45:00,261.98,262.03,261.97,262.0,11374.0,250.164,250.2117,250.1544,250.1831,11374.0
2019-12-02 13:50:00,262.01,262.09,261.96,262.0,56513.0,250.1926,250.269,250.1449,250.1831,56513.0
2019-12-02 13:55:00,262.01,262.12,261.89,261.92,37011.0,250.1926,250.2976,250.078,250.1067,37011.0
2019-12-02 14:00:00,261.88,261.95,261.73,261.95,2214.0,250.0685,250.1353,249.9252,250.1353,2214.0
2019-12-02 14:05:00,261.97,262.08,261.95,262.0,15707.0,250.1544,250.2594,250.1353,250.1831,15707.0
2019-12-02 14:10:00,262.0,262.1,261.96,262.0,48450.0,250.1831,250.2785,250.1449,250.1831,48450.0
2019-12-02 14:15:00,262.01,262.12,261.97,261.97,93620.0,250.1926,250.2976,250.1544,250.1544,93620.0
2019-12-02 14:20:00,262.0,262.18,261.96,262.04,41919.0,250.1831,250.3549,250.1449,250.2212,41919.0
2019-12-02 14:25:00,262.03,262.06,261.86,261.87,43981.0,250.2117,250.2403,250.0494,250.0589,43981.0
2019-12-02 14:30:00,261.98,262.68,261.95,262.54,19892.0,250.164,250.8324,250.1353,250.6987,19892.0
2019-12-02 14:35:00,262.65,262.78,262.44,262.6,5793.0,250.8037,250.9279,250.6032,250.756,5793.0
2019-12-02 14:40:00,262.8,262.9,262.72,262.75,3252.0,250.947,251.0425,250.8706,250.8992,3252.0
2019-12-02 14:45:00,262.79,262.84,262.55,262.84,4118.0,250.9374,250.9852,250.7082,250.9852,4118.0
2019-12-02 14:50:00,262.88,262.88,262.5,262.5,4673.0,251.0234,251.0234,250.6605,250.6605,4673.0
2019-12-02 14:55:00,262.54,262.59,262.15,262.25,11396.0,250.6987,250.7464,250.3263,250.4218,11396.0
2019-12-02 15:00:00,262.25,262.3,262.15,262.24,8378.0,250.4218,250.4695,250.3263,250.4122,8378.0
2019-12-02 15:05:00,262.29,262.29,262.08,262.17,4197.0,250.46,250.46,250.2594,250.3454,4197.0
2019-12-02 15:10:00,262.22,262.28,262.15,262.28,2941.0,250.3931,250.4504,250.3263,250.4504,2941.0
2019-12-02 15:15:00,262.24,262.4,262.21,262.34,7834.0,250.4122,250.565,250.3836,250.5077,7834.0
2019-12-02 15:20:00,262.31,262.31,262.08,262.19,9874.0,250.4791,250.4791,250.2594,250.3645,9874.0
2019-12-02 15:25:00,262.24,262.35,262.15,262.32,5776.0,250.4122,250.5173,250.3263,250.4886,5776.0
2019-12-02 15:30:00,262.31,262.35,262.13,262.27,8932.0,250.4791,250.5173,250.3072,250.4409,8932.0
2019-12-02 15:35:00,262.26,262.37,262.21,262.31,22656.0,250.4313,250.5364,250.3836,250.4791,22656.0
2019-12-02 15:40:00,262.31,262.38,262.29,262.36,24314.0,250.4791,250.5459,250.46,250.5268,24314.0
2019-12-02 15:45:00,262.36,262.37,262.27,262.35,32263.0,250.5268,250.5364,250.4409,250.5173,32263.0
2019-12-02 15:50:00,262.36,262.66,262.16,262.43,41508.0,250.5268,250.8133,250.3358,250.5937,41508.0
2019-12-02 15:55:00,262.33,262.49,262.05,262.23,38895.0,250.4982,250.651,250.2308,250.4027,38895.0
2019-12-03 09:30:00,260.05,260.72,259.45,260.72,30026.0,248.321,248.9608,247.7481,248.9608,30026.0
2019-12-03 09:35:00,260.66,261.34,260.53,260.53,26153.0,248.9035,249.5528,248.7794,248.7794,26153.0
2019-12-03 09:40:00,260.64,261.36,260.45,261.15,6389.0,248.8844,249.5719,248.703,249.3714,6389.0
2019-12-03 09:45:00,261.1,261.4,260.83,260.93,5801.0,249.3236,249.6101,249.0658,249.1613,5801.0
2019-12-03 09:50:00,261.07,261.58,260.76,261.54,2439.0,249.295,249.782,248.999,249.7438,2439.0
2019-12-03 09:55:00,261.6,262.49,261.37,262.23,6527.0,249.8011,250.651,249.5815,250.4027,6527.0
2019-12-03 10:00:00,262.2,262.3,261.98,261.99,2862.0,250.374,250.4695,250.164,250.1735,2862.0
2019-12-03 10:05:00,261.85,262.12,261.57,261.57,2300.0,250.0398,250.2976,249.7724,249.7724,2300.0
2019-12-03 10:10:00,261.68,261.86,261.48,261.67,3368.0,249.8775,250.0494,249.6865,249.8679,3368.0
2019-12-03 10:15:00,261.72,262.48,261.71,262.48,3095.0,249.9157,250.6414,249.9061,250.6414,3095.0
2019-12-03 10:20:00,262.48,262.52,262.31,262.37,1201.0,250.6414,250.6796,250.4791,250.5364,1201.0
2019-12-03 10:25:00,262.39,262.48,262.15,262.41,5574.0,250.5555,250.6414,250.3263,250.5746,5574.0
2019-12-03 10:30:00,262.27,262.73,262.27,262.72,2097.0,250.4409,250.8801,250.4409,250.8706,2097.0
2019-12-03 10:35:00,262.59,262.76,262.5,262.57,2104.0,250.7464,250.9088,250.6605,250.7273,2104.0
2019-12-03 10:40:00,262.71,262.92,262.62,262.73,4009.0,250.861,251.0616,250.7751,250.8801,4009.0
2019-12-03 10:45:00,262.69,262.69,261.92,261.93,16235.0,250.8419,250.8419,250.1067,250.1162,16235.0
2019-12-03 10:50:00,261.92,262.19,261.58,262.19,7445.0,250.1067,250.3645,249.782,250.3645,7445.0
2019-12-03 10:55:00,262.15,262.71,262.15,262.71,1800.0,250.3263,250.861,250.3263,250.861,1800.0
2019-12-03 11:00:00,262.56,262.56,261.89,262.0,6005.0,250.7178,250.7178,250.078,250.1831,6005.0
2019-12-03 11:05:00,261.92,262.16,261.9,261.99,4711.0,250.1067,250.3358,250.0876,250.1735,4711.0
2019-12-03 11:10:00,261.98,262.49,261.97,262.49,1830.0,250.164,250.651,250.1544,250.651,1830.0
2019-12-03 11:15:00,262.49,262.95,262.48,262.56,4402.0,250.651,251.0902,250.6414,250.7178,4402.0
2019-12-03 11:20:00,262.68,262.68,262.2,262.5,11187.0,250.8324,250.8324,250.374,250.6605,11187.0
2019-12-03 11:25:00,262.49,262.85,262.4,262.69,13335.0,250.651,250.9947,250.565,250.8419,13335.0
2019-12-03 11:30:00,262.69,262.69,262.34,262.48,14929.0,250.8419,250.8419,250.5077,250.6414,14929.0
2019-12-03 11:35:00,262.47,262.5,262.14,262.42,5325.0,250.6319,250.6605,250.3167,250.5841,5325.0
2019-12-03 11:40:00,262.46,262.63,262.33,262.62,12603.0,250.6223,250.7846,250.4982,250.7751,12603.0
2019-12-03 11:45:00,262.62,262.67,262.45,262.5,13931.0,250.7751,250.8228,250.6128,250.6605,13931.0
2019-12-03 11:50:00,262.4,262.42,262.22,262.35,3579.0,250.565,250.5841,250.3931,250.5173,3579.0
2019-12-03 11:55:00,262.4,262.68,262.4,262.48,16840.0,250.565,250.8324,250.565,250.6414,16840.0
2019-12-03 12:00:00,262.43,262.46,262.05,262.23,8656.0,250.5937,250.6223,250.2308,250.4027,8656.0
2019-12-03 12:05:00,262.17,262.81,262.16,262.81,4493.0,250.3454,250.9565,250.3358,250.9565,4493.0
2019-12-03 12:10:00,262.75,262.86,262.61,262.67,2570.0,250.8992,251.0043,250.7655,250.8228,2570.0
2019-12-03 12:15:00,262.7,262.78,262.46,262.75,5335.0,250.8515,250.9279,250.6223,250.8992,5335.0
2019-12-03 12:20:00,262.77,262.8,262.59,262.68,2714.0,250.9183,250.947,250.7464,250.8324,2714.0
2019-12-03 12:25:00,262.74,262.88,262.7,262.8,3753.0,250.8897,251.0234,250.8515,250.947,3753.0
2019-12-03 12:30:00,262.83,262.83,262.27,262.28,5383.0,250.9756,250.9756,250.4409,250.4504,5383.0
2019-12-03 12:35:00,262.28,262.43,262.24,262.43,8097.0,250.4504,250.5937,250.4122,250.5937,8097.0
2019-12-03 12:40:00,262.42,262.42,262.34,262.38,2100.0,250.5841,250.5841,250.5077,250.5459,2100.0
2019-12-03 12:45:00,262.36,262.52,262.31,262.43,7105.0,250.5268,250.6796,250.4791,250.5937,7105.0
2019-12-03 12:50:00,262.43,262.46,262.25,262.46,5021.0,250.5937,250.6223,250.4218,250.6223,5021.0
2019-12-03 12:55:00,262.47,262.74,262.47,262.69,19352.0,250.6319,250.8897,250.6319,250.8419,19352.0
2019-12-03 13:00:00,262.75,262.79,262.42,262.47,4635.0,250.8992,250.9374,250.5841,250.6319,4635.0
2019-12-03 13:05:00,262.38,262.51,262.16,262.25,8245.0,250.5459,250.6701,250.3358,250.4218,8245.0
2019-12-03 13:10:00,262.26,262.61,262.26,262.5,6121.0,250.4313,250.7655,250.4313,250.6605,6121.0
2019-12-03 13:15:00,262.58,262.58,262.41,262.5,3878.0,250.7369,250.7369,250.5746,250.6605,3878.0
2019-12-03 13:20:00,262.49,262.62,262.44,262.51,12048.0,250.651,250.7751,250.6032,250.6701,12048.0
2019-12-03 13:25:00,262.54,262.7,262.43,262.67,17065.0,250.6987,250.8515,250.5937,250.8228,17065.0
2019-12-03 13:30:00,262.63,263.02,262.53,262.97,25365.0,250.7846,251.157,250.6891,251.1093,25365.0
2019-12-03 13:35:00,262.98,263.37,262.77,262.88,14041.0,251.1189,251.4913,250.9183,251.0234,14041.0
2019-12-03 13:40:00,262.88,263.05,262.88,262.96,4400.0,251.0234,251.1857,251.0234,251.0998,4400.0
2019-12-03 13:45:00,262.96,262.96,262.69,262.9,14229.0,251.0998,251.0998,250.8419,251.0425,14229.0
2019-12-03 13:50:00,262.9,262.9,262.72,262.83,3858.0,251.0425,251.0425,250.8706,250.9756,3858.0
2019-12-03 13:55:00,262.79,263.24,262.79,263.18,8005.0,250.9374,251.3671,250.9374,251.3098,8005.0
2019-12-03 14:00:00,263.18,263.31,263.08,263.08,5692.0,251.3098,251.434,251.2143,251.2143,5692.0
2019-12-03 14:05:00,263.04,263.05,262.46,262.59,8912.0,251.1761,251.1857,250.6223,250.7464,8912.0
2019-12-03 14:10:00,262.63,262.63,262.49,262.57,11114.0,250.7846,250.7846,250.651,250.7273,11114.0
2019-12-03 14:15:00,262.55,262.9,262.54,262.67,16352.0,250.7082,251.0425,250.6987,250.8228,16352.0
2019-12-03 14:20:00,262.62,262.85,262.54,262.74,17966.0,250.7751,250.9947,250.6987,250.8897,17966.0
2019-12-03 14:25:00,262.74,262.76,262.62,262.68,19656.0,250.8897,250.9088,250.7751,250.8324,19656.0
2019-12-03 14:30:00,262.68,262.75,262.57,262.75,9709.0,250.8324,250.8992,250.7273,250.8992,9709.0
2019-12-03 14:35:00,262.81,262.83,262.63,262.69,5351.0,250.9565,250.9756,250.7846,250.8419,5351.0
2019-12-03 14:40:00,262.66,263.15,262.66,263.15,6551.0,250.8133,251.2812,250.8133,251.2812,6551.0
2019-12-03 14:45:00,263.17,263.17,262.98,263.05,4420.0,251.3003,251.3003,251.1189,251.1857,4420.0
2019-12-03 14:50:00,263.06,263.09,262.93,262.96,2716.0,251.1952,251.2239,251.0711,251.0998,2716.0
2019-12-03 14:55:00,262.94,262.98,262.84,262.88,4684.0,251.0807,251.1189,250.9852,251.0234,4684.0
2019-12-03 15:00:00,262.94,262.99,262.77,262.8,2656.0,251.0807,251.1284,250.9183,250.947,2656.0
2019-12-03 15:05:00,262.74,262.86,262.57,262.76,11436.0,250.8897,251.0043,250.7273,250.9088,11436.0
2019-12-03 15:10:00,262.74,263.06,262.68,263.01,9446.0,250.8897,251.1952,250.8324,251.1475,9446.0
2019-12-03 15:15:00,263.04,263.13,262.99,263.11,6252.0,251.1761,251.2621,251.1284,251.243,6252.0
2019-12-03 15:20:00,263.14,263.59,263.1,263.59,9953.0,251.2716,251.7013,251.2334,251.7013,9953.0
2019-12-03 15:25:00,263.53,263.61,263.39,263.61,8318.0,251.644,251.7204,251.5104,251.7204,8318.0
2019-12-03 15:30:00,263.54,263.54,262.89,262.89,12433.0,251.6536,251.6536,251.0329,251.0329,12433.0
2019-12-03 15:35:00,262.94,263.05,262.72,262.76,11266.0,251.0807,251.1857,250.8706,250.9088,11266.0
2019-12-03 15:40:00,262.76,262.99,262.68,262.88,8921.0,250.9088,251.1284,250.8324,251.0234,8921.0
2019-12-03 15:45:00,262.9,263.35,262.9,263.35,7851.0,251.0425,251.4722,251.0425,251.4722,7851.0
2019-12-03 15:50:00,263.56,263.63,263.29,263.56,15772.0,251.6727,251.7395,251.4149,251.6727,15772.0
2019-12-03 15:55:00,263.64,264.03,263.56,264.01,84465.0,251.7491,252.1215,251.6727,252.1024,84465.0
2019-12-04 09:30:00,263.69,265.37,263.35,264.24,26258.0,251.7968,253.4011,251.4722,252.322,26258.0
2019-12-04 09:35:00,264.3,265.16,264.28,265.16,4590.0,252.3793,253.2005,252.3602,253.2005,4590.0
2019-12-04 09:40:00,265.25,265.41,264.37,265.09,4972.0,253.2865,253.4393,252.4462,253.1337,4972.0
2019-12-04 09:45:00,265.26,265.76,265.15,265.68,4980.0,253.296,253.7735,253.191,253.6971,4980.0
2019-12-04 09:50:00,265.55,266.71,265.5,266.62,10765.0,253.5729,254.6806,253.5252,254.5947,10765.0
2019-12-04 09:55:00,266.52,267.61,266.52,267.14,8728.0,254.4992,255.54,254.4992,255.0912,8728.0
2019-12-04 10:00:00,267.21,267.36,266.48,266.91,9225.0,255.1581,255.3013,254.461,254.8716,9225.0
2019-12-04 10:05:00,266.86,267.13,266.64,266.73,6054.0,254.8239,255.0817,254.6138,254.6997,6054.0
2019-12-04 10:10:00,266.55,266.55,266.27,266.44,5487.0,254.5278,254.5278,254.2605,254.4228,5487.0
2019-12-04 10:15:00,266.49,266.53,266.02,266.26,13693.0,254.4705,254.5087,254.0217,254.2509,13693.0
2019-12-04 10:20:00,266.27,266.59,266.14,266.32,5899.0,254.2605,254.566,254.1363,254.3082,5899.0
2019-12-04 10:25:00,266.33,266.33,265.85,265.85,6055.0,254.3178,254.3178,253.8594,253.8594,6055.0
2019-12-04 10:30:00,265.8,266.24,265.7,266.24,4909.0,253.8117,254.2318,253.7162,254.2318,4909.0
2019-12-04 10:35:00,266.27,266.81,266.24,266.44,5050.0,254.2605,254.7761,254.2318,254.4228,5050.0
2019-12-04 10:40:00,266.71,266.88,266.61,266.82,4489.0,254.6806,254.843,254.5851,254.7857,4489.0
2019-12-04 10:45:00,266.9,267.28,266.87,267.03,11354.0,254.862,255.2249,254.8334,254.9862,11354.0
2019-12-04 10:50:00,266.99,267.27,266.85,266.97,57200.0,254.948,255.2154,254.8143,254.9289,57200.0
2019-12-04 10:55:00,267.0,267.14,266.74,266.8,4191.0,254.9575,255.0912,254.7093,254.7666,4191.0
2019-12-04 11:00:00,266.85,266.87,266.53,266.54,4600.0,254.8143,254.8334,254.5087,254.5183,4600.0
2019-12-04 11:05:00,266.49,266.85,266.41,266.54,13230.0,254.4705,254.8143,254.3942,254.5183,13230.0
2019-12-04 11:10:00,266.47,266.55,266.31,266.46,6160.0,254.4514,254.5278,254.2987,254.4419,6160.0
2019-12-04 11:15:00,266.5,266.91,266.48,266.91,7294.0,254.4801,254.8716,254.461,254.8716,7294.0
2019-12-04 11:20:00,266.88,267.41,266.87,267.34,4711.0,254.843,255.349,254.8334,255.2822,4711.0
2019-12-04 11:25:00,267.26,267.4,267.21,267.39,3960.0,255.2058,255.3395,255.1581,255.3299,3960.0
2019-12-04 11:30:00,267.42,267.74,267.42,267.6,7452.0,255.3586,255.6642,255.3586,255.5305,7452.0
2019-12-04 11:35:00,267.54,267.68,267.28,267.68,4075.0,255.4732,255.6069,255.2249,255.6069,4075.0
2019-12-04 11:40:00,267.63,267.76,267.53,267.65,4036.0,255.5591,255.6833,255.4636,255.5782,4036.0
2019-12-04 11:45:00,267.62,267.7,267.22,267.23,4029.0,255.5496,255.626,255.1676,255.1772,4029.0
2019-12-04 11:50:00,267.23,267.39,267.06,267.13,7285.0,255.1772,255.3299,255.0148,255.0817,7285.0
2019-12-04 11:55:00,267.15,267.15,266.77,266.79,7238.0,255.1008,255.1008,254.7379,254.757,7238.0
2019-12-04 12:00:00,266.72,266.79,266.59,266.75,9790.0,254.6902,254.757,254.566,254.7188,9790.0
2019-12-04 12:05:00,266.82,267.03,266.82,267.02,3397.0,254.7857,254.9862,254.7857,254.9766,3397.0
2019-12-04 12:10:00,267.06,267.13,266.94,267.13,5838.0,255.0148,255.0817,254.9002,255.0817,5838.0
2019-12-04 12:15:00,267.09,267.09,266.76,266.9,4688.0,255.0435,255.0435,254.7284,254.862,4688.0
2019-12-04 12:20:00,266.87,266.9,266.67,266.9,4667.0,254.8334,254.862,254.6424,254.862,4667.0
2019-12-04 12:25:00,266.81,266.96,266.62,266.94,6095.0,254.7761,254.9193,254.5947,254.9002,6095.0
2019-12-04 12:30:00,266.91,266.97,266.65,266.65,7677.0,254.8716,254.9289,254.6233,254.6233,7677.0
2019-12-04 12:35:00,266.61,266.61,266.5,266.56,2651.0,254.5851,254.5851,254.4801,254.5374,2651.0
2019-12-04 12:40:00,266.5,266.77,266.5,266.73,3069.0,254.4801,254.7379,254.4801,254.6997,3069.0
2019-12-04 12:45:00,266.8,267.05,266.71,267.02,2102.0,254.7666,255.0053,254.6806,254.9766,2102.0
2019-12-04 12:50:00,267.15,267.44,267.15,267.26,2718.0,255.1008,255.3777,255.1008,255.2058,2718.0
2019-12-04 12:55:00,267.23,267.23,267.06,267.14,2701.0,255.1772,255.1772,255.0148,255.0912,2701.0
2019-12-04 13:00:00,267.18,267.24,267.15,267.23,1498.0,255.1294,255.1867,255.1008,255.1772,1498.0
2019-12-04 13:05:00,267.14,267.19,267.05,267.12,4000.0,255.0912,255.139,255.0053,255.0721,4000.0
2019-12-04 13:10:00,267.15,267.25,267.1,267.23,2989.0,255.1008,255.1963,255.053,255.1772,2989.0
2019-12-04 13:15:00,267.16,267.16,266.93,266.94,2059.0,255.1103,255.1103,254.8907,254.9002,2059.0
2019-12-04 13:20:00,266.9,267.1,266.9,267.08,4519.0,254.862,255.053,254.862,255.0339,4519.0
2019-12-04 13:25:00,267.06,267.11,267.0,267.11,2246.0,255.0148,255.0626,254.9575,255.0626,2246.0
2019-12-04 13:30:00,267.11,267.22,267.07,267.07,3059.0,255.0626,255.1676,255.0244,255.0244,3059.0
2019-12-04 13:35:00,267.05,267.05,266.83,266.99,3408.0,255.0053,255.0053,254.7952,254.948,3408.0
2019-12-04 13:40:00,266.97,267.13,266.96,267.12,2800.0,254.9289,255.0817,254.9193,255.0721,2800.0
2019-12-04 13:45:00,267.12,267.28,267.12,267.22,2133.0,255.0721,255.2249,255.0721,255.1676,2133.0
2019-12-04 13:50:00,267.22,267.29,267.08,267.08,3725.0,255.1676,255.2345,255.0339,255.0339,3725.0
2019-12-04 13:55:00,267.05,267.1,266.95,267.09,6901.0,255.0053,255.053,254.9098,255.0435,6901.0
2019-12-04 14:00:00,267.06,267.21,266.92,267.15,4204.0,255.0148,255.1581,254.8811,255.1008,4204.0
2019-12-04 14:05:00,267.17,267.3,267.11,267.28,4664.0,255.1199,255.244,255.0626,255.2249,4664.0
2019-12-04 14:10:00,267.3,267.58,267.3,267.58,2659.0,255.244,255.5114,255.244,255.5114,2659.0
2019-12-04 14:15:00,267.54,267.55,267.43,267.47,3552.0,255.4732,255.4827,255.3681,255.4063,3552.0
2019-12-04 14:20:00,267.52,267.7,267.52,267.7,4336.0,255.4541,255.626,255.4541,255.626,4336.0
2019-12-04 14:25:00,267.67,268.01,267.66,267.95,4526.0,255.5973,255.922,255.5878,255.8647,4526.0
2019-12-04 14:30:00,267.97,268.01,267.86,267.92,3600.0,255.8838,255.922,255.7788,255.836,3600.0
2019-12-04 14:35:00,267.92,268.17,267.92,267.98,5167.0,255.836,256.0748,255.836,255.8933,5167.0
2019-12-04 14:40:00,267.98,268.14,267.98,268.1,2901.0,255.8933,256.0461,255.8933,256.0079,2901.0
2019-12-04 14:45:00,268.09,268.1,267.76,267.96,4478.0,255.9984,256.0079,255.6833,255.8742,4478.0
2019-12-04 14:50:00,267.99,268.11,267.97,268.09,3714.0,255.9029,256.0175,255.8838,255.9984,3714.0
2019-12-04 14:55:00,268.09,268.15,267.97,268.05,2719.0,255.9984,256.0557,255.8838,255.9602,2719.0
2019-12-04 15:00:00,268.06,268.21,268.03,268.16,5000.0,255.9697,256.113,255.9411,256.0652,5000.0
2019-12-04 15:05:00,268.18,268.28,268.14,268.23,6919.0,256.0843,256.1798,256.0461,256.1321,6919.0
2019-12-04 15:10:00,268.25,268.27,268.04,268.11,5923.0,256.1512,256.1703,255.9506,256.0175,5923.0
2019-12-04 15:15:00,268.11,268.28,268.1,268.25,9943.0,256.0175,256.1798,256.0079,256.1512,9943.0
2019-12-04 15:20:00,268.23,268.33,268.11,268.29,18714.0,256.1321,256.2276,256.0175,256.1894,18714.0
2019-12-04 15:25:00,268.27,268.45,268.22,268.4,33284.0,256.1703,256.3421,256.1225,256.2944,33284.0
2019-12-04 15:30:00,268.4,268.41,268.09,268.23,11966.0,256.2944,256.3039,255.9984,256.1321,11966.0
2019-12-04 15:35:00,268.2,268.5,268.11,268.49,9265.0,256.1034,256.3899,256.0175,256.3803,9265.0
2019-12-04 15:40:00,268.48,268.57,268.37,268.5,8599.0,256.3708,256.4567,256.2657,256.3899,8599.0
2019-12-04 15:45:00,268.51,268.79,268.49,268.77,9852.0,256.3994,256.6668,256.3803,256.6477,9852.0
2019-12-04 15:50:00,268.89,268.98,268.51,268.51,17783.0,256.7623,256.8482,256.3994,256.3994,17783.0
2019-12-04 15:55:00,268.53,268.77,268.33,268.5,47077.0,256.4185,256.6477,256.2276,256.3899,47077.0
2019-12-05 09:30:00,269.56,271.28,269.0,269.29,58812.0,257.4021,259.0445,256.8673,257.1443,58812.0
2019-12-05 09:35:00,269.29,269.61,268.74,269.26,9431.0,257.1443,257.4498,256.6191,257.1156,9431.0
2019-12-05 09:40:00,269.21,270.33,269.16,269.9,17010.0,257.0679,258.1373,257.0201,257.7267,17010.0
2019-12-05 09:45:00,270.01,271.6,270.01,270.72,13847.0,257.8318,259.3501,257.8318,258.5098,13847.0
2019-12-05 09:50:00,270.85,271.09,270.65,271.01,8353.0,258.6339,258.8631,258.4429,258.7867,8353.0
2019-12-05 09:55:00,271.03,271.03,270.52,270.57,18379.0,258.8058,258.8058,258.3188,258.3665,18379.0
2019-12-05 10:00:00,270.77,270.83,270.13,270.6,32875.0,258.5575,258.6148,257.9464,258.3952,32875.0
2019-12-05 10:05:00,270.61,270.68,270.1,270.25,31561.0,258.4047,258.4716,257.9177,258.061,31561.0
2019-12-05 10:10:00,270.38,270.59,269.71,269.71,36297.0,258.1851,258.3856,257.5453,257.5453,36297.0
2019-12-05 10:15:00,269.71,270.43,269.62,269.86,10683.0,257.5453,258.2328,257.4594,257.6885,10683.0
2019-12-05 10:20:00,269.93,270.59,269.89,270.58,11621.0,257.7554,258.3856,257.7172,258.3761,11621.0
2019-12-05 10:25:00,270.49,270.57,270.01,270.25,12007.0,258.2901,258.3665,257.8318,258.061,12007.0
2019-12-05 10:30:00,270.28,270.36,270.03,270.1,10009.0,258.0896,258.166,257.8509,257.9177,10009.0
2019-12-05 10:35:00,270.11,270.5,270.11,270.24,7600.0,257.9273,258.2997,257.9273,258.0514,7600.0
2019-12-05 10:40:00,270.11,270.48,270.06,270.46,6273.0,257.9273,258.2806,257.8795,258.2615,6273.0
2019-12-05 10:45:00,270.51,270.64,270.4,270.64,5868.0,258.3092,258.4334,258.2042,258.4334,5868.0
2019-12-05 10:50:00,270.56,270.85,270.41,270.85,10108.0,258.357,258.6339,258.2137,258.6339,10108.0
2019-12-05 10:55:00,270.87,270.92,270.62,270.83,9134.0,258.653,258.7007,258.4143,258.6148,9134.0
2019-12-05 11:00:00,270.78,270.92,270.39,270.39,13301.0,258.5671,258.7007,258.1946,258.1946,13301.0
2019-12-05 11:05:00,270.45,270.57,270.25,270.47,9001.0,258.2519,258.3665,258.061,258.271,9001.0
2019-12-05 11:10:00,270.58,270.89,270.49,270.79,2602.0,258.3761,258.6721,258.2901,258.5766,2602.0
2019-12-05 11:15:00,270.88,271.4,270.88,271.37,4579.0,258.6625,259.1591,258.6625,259.1304,4579.0
2019-12-05 11:20:00,271.24,271.48,270.93,270.94,18305.0,259.0063,259.2355,258.7103,258.7198,18305.0
2019-12-05 11:25:00,270.88,271.18,270.67,270.96,17611.0,258.6625,258.949,258.462,258.7389,17611.0
2019-12-05 11:30:00,271.03,271.23,270.92,270.92,44233.0,258.8058,258.9968,258.7007,258.7007,44233.0
2019-12-05 11:35:00,270.75,271.0,270.54,270.91,15563.0,258.5384,258.7771,258.3379,258.6912,15563.0
2019-12-05 11:40:00,270.84,271.21,270.48,270.49,23515.0,258.6243,258.9777,258.2806,258.2901,23515.0
2019-12-05 11:45:00,270.49,270.67,270.42,270.62,7045.0,258.2901,258.462,258.2233,258.4143,7045.0
2019-12-05 11:50:00,270.79,270.88,270.76,270.87,3677.0,258.5766,258.6625,258.548,258.653,3677.0
2019-12-05 11:55:00,270.88,270.99,270.72,270.76,5905.0,258.6625,258.7676,258.5098,258.548,5905.0
2019-12-05 12:00:00,270.73,271.0,270.68,270.78,11669.0,258.5193,258.7771,258.4716,258.5671,11669.0
2019-12-05 12:05:00,270.83,271.02,270.82,270.99,16239.0,258.6148,258.7962,258.6052,258.7676,16239.0
2019-12-05 12:10:00,271.01,271.22,270.98,271.19,2520.0,258.7867,258.9872,258.758,258.9586,2520.0
2019-12-05 12:15:00,271.17,271.35,271.11,271.22,15492.0,258.9395,259.1113,258.8822,258.9872,15492.0
2019-12-05 12:20:00,271.25,271.36,270.97,270.98,10467.0,259.0159,259.1209,258.7485,258.758,10467.0
2019-12-05 12:25:00,271.02,271.46,270.93,271.05,15486.0,258.7962,259.2164,258.7103,258.8249,15486.0
2019-12-05 12:30:00,271.05,271.29,270.71,270.94,17103.0,258.8249,259.054,258.5002,258.7198,17103.0
2019-12-05 12:35:00,270.95,271.42,270.82,271.33,7832.0,258.7294,259.1782,258.6052,259.0922,7832.0
2019-12-05 12:40:00,271.3,271.3,270.88,271.05,25163.0,259.0636,259.0636,258.6625,258.8249,25163.0
2019-12-05 12:45:00,270.97,271.2,270.97,271.04,5453.0,258.7485,258.9681,258.7485,258.8153,5453.0
2019-12-05 12:50:00,271.09,271.22,270.99,271.13,13914.0,258.8631,258.9872,258.7676,258.9013,13914.0
2019-12-05 12:55:00,271.13,271.28,271.07,271.14,5608.0,258.9013,259.0445,258.844,258.9108,5608.0
2019-12-05 13:00:00,271.09,271.19,270.83,270.84,18990.0,258.8631,258.9586,258.6148,258.6243,18990.0
2019-12-05 13:05:00,270.84,271.29,270.79,271.21,21610.0,258.6243,259.054,258.5766,258.9777,21610.0
2019-12-05 13:10:00,271.23,271.61,271.19,271.56,4916.0,258.9968,259.3596,258.9586,259.3119,4916.0
2019-12-05 13:15:00,271.5,271.51,271.22,271.22,6540.0,259.2546,259.2641,258.9872,258.9872,6540.0
2019-12-05 13:20:00,271.22,271.26,270.97,271.06,17182.0,258.9872,259.0254,258.7485,258.8344,17182.0
2019-12-05 13:25:00,271.08,271.2,271.06,271.06,9611.0,258.8535,258.9681,258.8344,258.8344,9611.0
2019-12-05 13:30:00,271.09,271.18,270.93,270.93,17046.0,258.8631,258.949,258.7103,258.7103,17046.0
2019-12-05 13:35:00,270.96,271.5,270.95,271.5,22352.0,258.7389,259.2546,258.7294,259.2546,22352.0
2019-12-05 13:40:00,271.45,271.78,271.36,271.76,3629.0,259.2068,259.5219,259.1209,259.5028,3629.0
2019-12-05 13:45:00,271.75,271.81,271.51,271.51,7400.0,259.4933,259.5506,259.2641,259.2641,7400.0
2019-12-05 13:50:00,271.51,271.6,271.35,271.56,6306.0,259.2641,259.3501,259.1113,259.3119,6306.0
2019-12-05 13:55:00,271.58,271.64,271.4,271.45,3900.0,259.331,259.3883,259.1591,259.2068,3900.0
2019-12-05 14:00:00,271.46,271.56,271.42,271.54,3611.0,259.2164,259.3119,259.1782,259.2928,3611.0
2019-12-05 14:05:00,271.55,271.74,271.48,271.59,8720.0,259.3023,259.4838,259.2355,259.3405,8720.0
2019-12-05 14:10:00,271.62,271.95,271.62,271.86,4364.0,259.3692,259.6843,259.3692,259.5983,4364.0
2019-12-05 14:15:00,271.8,271.9,271.55,271.55,5700.0,259.541,259.6365,259.3023,259.3023,5700.0
2019-12-05 14:20:00,271.6,271.78,271.6,271.71,3100.0,259.3501,259.5219,259.3501,259.4551,3100.0
2019-12-05 14:25:00,271.73,272.06,271.73,271.97,5188.0,259.4742,259.7893,259.4742,259.7034,5188.0
2019-12-05 14:30:00,271.89,271.96,271.77,271.88,5453.0,259.627,259.6938,259.5124,259.6174,5453.0
2019-12-05 14:35:00,271.88,272.01,271.87,271.89,4411.0,259.6174,259.7416,259.6079,259.627,4411.0
2019-12-05 14:40:00,271.91,272.0,271.84,271.92,3000.0,259.6461,259.732,259.5792,259.6556,3000.0
2019-12-05 14:45:00,271.92,271.92,271.68,271.72,4345.0,259.6556,259.6556,259.4265,259.4647,4345.0
2019-12-05 14:50:00,271.74,272.11,271.74,272.11,16297.0,259.4838,259.8371,259.4838,259.8371,16297.0
2019-12-05 14:55:00,272.11,272.11,271.34,271.69,19767.0,259.8371,259.8371,259.1018,259.436,19767.0
2019-12-05 15:00:00,271.75,272.1,271.59,272.1,21641.0,259.4933,259.8275,259.3405,259.8275,21641.0
2019-12-05 15:05:00,272.0,272.04,271.87,271.95,15502.0,259.732,259.7702,259.6079,259.6843,15502.0
2019-12-05 15:10:00,271.93,272.14,271.86,271.93,16450.0,259.6652,259.8657,259.5983,259.6652,16450.0
2019-12-05 15:15:00,271.92,271.97,271.89,271.95,7712.0,259.6556,259.7034,259.627,259.6843,7712.0
2019-12-05 15:20:00,271.96,272.0,271.73,272.0,15932.0,259.6938,259.732,259.4742,259.732,15932.0
2019-12-05 15:25:00,272.0,272.12,271.58,272.0,38680.0,259.732,259.8466,259.331,259.732,38680.0
2019-12-05 15:30:00,271.96,271.98,271.78,271.81,16483.0,259.6938,259.7129,259.5219,259.5506,16483.0
2019-12-05 15:35:00,271.82,271.87,271.63,271.78,5896.0,259.5601,259.6079,259.3787,259.5219,5896.0
2019-12-05 15:40:00,271.8,271.86,271.69,271.79,6516.0,259.541,259.5983,259.436,259.5315,6516.0
2019-12-05 15:45:00,271.79,272.02,271.75,271.83,10730.0,259.5315,259.7511,259.4933,259.5697,10730.0
2019-12-05 15:50:00,271.71,271.71,271.48,271.63,19699.0,259.4551,259.4551,259.2355,259.3787,19699.0
2019-12-05 15:55:00,271.63,271.69,271.32,271.59,55567.0,259.3787,259.436,259.0827,259.3405,55567.0
2019-12-06 09:30:00,273.62,274.06,272.01,273.5,22627.0,261.279,261.6991,259.7416,261.1644,22627.0
2019-12-06 09:35:00,273.66,273.67,272.84,272.85,23910.0,261.3172,261.3267,260.5341,260.5437,23910.0
2019-12-06 09:40:00,272.96,273.42,272.74,273.19,4170.0,260.6487,261.088,260.4386,260.8684,4170.0
2019-12-06 09:45:00,273.33,273.44,272.48,272.79,22234.0,261.002,261.1071,260.1904,260.4864,22234.0
2019-12-06 09:50:00,272.81,273.42,272.81,273.29,8816.0,260.5055,261.088,260.5055,260.9638,8816.0
2019-12-06 09:55:00,273.35,273.45,272.94,273.2,11844.0,261.0211,261.1166,260.6296,260.8779,11844.0
2019-12-06 10:00:00,273.19,273.38,272.77,273.38,6100.0,260.8684,261.0498,260.4673,261.0498,6100.0
2019-12-06 10:05:00,273.38,273.4,273.15,273.32,8706.0,261.0498,261.0689,260.8302,260.9925,8706.0
2019-12-06 10:10:00,273.4,273.59,273.31,273.56,4513.0,261.0689,261.2503,260.9829,261.2217,4513.0
2019-12-06 10:15:00,273.43,273.51,273.0,273.35,9413.0,261.0975,261.1739,260.6869,261.0211,9413.0
2019-12-06 10:20:00,273.23,273.25,272.94,273.25,8302.0,260.9065,260.9256,260.6296,260.9256,8302.0
2019-12-06 10:25:00,273.3,273.42,273.18,273.2,2529.0,260.9734,261.088,260.8588,260.8779,2529.0
2019-12-06 10:30:00,273.28,273.63,273.15,273.38,20927.0,260.9543,261.2885,260.8302,261.0498,20927.0
2019-12-06 10:35:00,273.31,273.31,272.89,273.24,3651.0,260.9829,260.9829,260.5819,260.9161,3651.0
2019-12-06 10:40:00,273.27,273.75,273.19,273.75,8454.0,260.9447,261.4031,260.8684,261.4031,8454.0
2019-12-06 10:45:00,273.88,274.06,273.62,274.06,5722.0,261.5272,261.6991,261.279,261.6991,5722.0
2019-12-06 10:50:00,273.92,274.15,273.82,273.82,7897.0,261.5654,261.7851,261.4699,261.4699,7897.0
2019-12-06 10:55:00,273.78,274.03,273.65,273.7,9009.0,261.4317,261.6705,261.3076,261.3554,9009.0
2019-12-06 11:00:00,273.7,274.11,273.51,273.81,14703.0,261.3554,261.7469,261.1739,261.4604,14703.0
2019-12-06 11:05:00,273.81,273.87,273.53,273.67,5912.0,261.4604,261.5177,261.193,261.3267,5912.0
2019-12-06 11:10:00,273.7,274.04,273.68,273.74,41015.0,261.3554,261.68,261.3363,261.3935,41015.0
2019-12-06 11:15:00,273.74,273.83,273.6,273.6,6753.0,261.3935,261.4795,261.2599,261.2599,6753.0
2019-12-06 11:20:00,273.59,273.85,273.57,273.77,5723.0,261.2503,261.4986,261.2312,261.4222,5723.0
2019-12-06 11:25:00,273.82,274.07,273.77,273.95,6042.0,261.4699,261.7087,261.4222,261.5941,6042.0
2019-12-06 11:30:00,273.98,274.32,273.86,274.25,4231.0,261.6227,261.9474,261.5081,261.8805,4231.0
2019-12-06 11:35:00,274.28,274.45,274.24,274.38,4984.0,261.9092,262.0715,261.871,262.0047,4984.0
2019-12-06 11:40:00,274.41,274.45,274.25,274.3,7115.0,262.0333,262.0715,261.8805,261.9283,7115.0
2019-12-06 11:45:00,274.22,274.55,274.21,274.55,4701.0,261.8519,262.167,261.8423,262.167,4701.0
2019-12-06 11:50:00,274.58,274.67,274.33,274.34,6624.0,262.1957,262.2816,261.9569,261.9665,6624.0
2019-12-06 11:55:00,274.33,274.56,274.29,274.29,3858.0,261.9569,262.1766,261.9187,261.9187,3858.0
2019-12-06 12:00:00,274.29,274.77,274.24,274.57,15629.0,261.9187,262.3771,261.871,262.1861,15629.0
2019-12-06 12:05:00,274.57,274.58,274.25,274.41,4411.0,262.1861,262.1957,261.8805,262.0333,4411.0
2019-12-06 12:10:00,274.49,274.5,274.04,274.04,8292.0,262.1097,262.1193,261.68,261.68,8292.0
2019-12-06 12:15:00,273.99,274.48,273.98,274.48,33623.0,261.6323,262.1002,261.6227,262.1002,33623.0
2019-12-06 12:20:00,274.49,274.49,274.31,274.32,13952.0,262.1097,262.1097,261.9378,261.9474,13952.0
2019-12-06 12:25:00,274.34,274.5,274.2,274.42,11665.0,261.9665,262.1193,261.8328,262.0429,11665.0
2019-12-06 12:30:00,274.46,274.6,274.4,274.51,19373.0,262.0811,262.2148,262.0238,262.1288,19373.0
2019-12-06 12:35:00,274.5,274.64,274.4,274.6,8209.0,262.1193,262.253,262.0238,262.2148,8209.0
2019-12-06 12:40:00,274.6,274.73,274.51,274.72,4701.0,262.2148,262.3389,262.1288,262.3293,4701.0
2019-12-06 12:45:00,274.75,275.02,274.74,275.01,4671.0,262.358,262.6158,262.3484,262.6063,4671.0
2019-12-06 12:50:00,275.0,275.06,274.9,275.05,3843.0,262.5967,262.654,262.5012,262.6445,3843.0
2019-12-06 12:55:00,275.1,275.1,274.91,274.95,3309.0,262.6922,262.6922,262.5108,262.549,3309.0
2019-12-06 13:00:00,274.95,274.95,274.7,274.94,5024.0,262.549,262.549,262.3102,262.5394,5024.0
2019-12-06 13:05:00,274.96,275.01,274.86,274.86,2829.0,262.5585,262.6063,262.463,262.463,2829.0
2019-12-06 13:10:00,274.91,275.03,274.9,274.9,3300.0,262.5108,262.6254,262.5012,262.5012,3300.0
2019-12-06 13:15:00,274.86,274.98,274.84,274.98,4125.0,262.463,262.5776,262.4439,262.5776,4125.0
2019-12-06 13:20:00,274.97,275.05,274.89,274.92,10218.0,262.5681,262.6445,262.4917,262.5203,10218.0
2019-12-06 13:25:00,274.88,274.88,274.37,274.4,11127.0,262.4821,262.4821,261.9951,262.0238,11127.0
2019-12-06 13:30:00,274.39,274.76,274.3,274.49,14395.0,262.0142,262.3675,261.9283,262.1097,14395.0
2019-12-06 13:35:00,274.46,274.61,274.36,274.57,6264.0,262.0811,262.2243,261.9856,262.1861,6264.0
2019-12-06 13:40:00,274.54,274.64,274.43,274.63,3822.0,262.1575,262.253,262.0524,262.2434,3822.0
2019-12-06 13:45:00,274.62,274.98,274.53,274.83,18710.0,262.2339,262.5776,262.1479,262.4344,18710.0
2019-12-06 13:50:00,274.84,274.96,274.45,274.45,18804.0,262.4439,262.5585,262.0715,262.0715,18804.0
2019-12-06 13:55:00,274.5,274.77,274.48,274.66,7910.0,262.1193,262.3771,262.1002,262.2721,7910.0
2019-12-06 14:00:00,274.66,274.88,274.61,274.83,20077.0,262.2721,262.4821,262.2243,262.4344,20077.0
2019-12-06 14:05:00,274.84,275.13,274.75,275.03,17511.0,262.4439,262.7209,262.358,262.6254,17511.0
2019-12-06 14:10:00,275.03,275.25,274.74,275.21,8929.0,262.6254,262.8354,262.3484,262.7972,8929.0
2019-12-06 14:15:00,275.25,275.25,275.1,275.1,14612.0,262.8354,262.8354,262.6922,262.6922,14612.0
2019-12-06 14:20:00,275.13,275.32,274.97,275.25,24554.0,262.7209,262.9023,262.5681,262.8354,24554.0
2019-12-06 14:25:00,275.31,275.75,275.26,275.44,22488.0,262.8927,263.3129,262.845,263.0169,22488.0
2019-12-06 14:30:00,275.48,275.49,275.05,275.15,19918.0,263.0551,263.0646,262.6445,262.74,19918.0
2019-12-06 14:35:00,275.14,275.17,275.02,275.09,6249.0,262.7304,262.759,262.6158,262.6827,6249.0
2019-12-06 14:40:00,275.12,275.22,274.99,275.05,4000.0,262.7113,262.8068,262.5872,262.6445,4000.0
2019-12-06 14:45:00,275.01,275.06,274.89,274.89,4200.0,262.6063,262.654,262.4917,262.4917,4200.0
2019-12-06 14:50:00,274.91,274.93,274.76,274.85,5318.0,262.5108,262.5299,262.3675,262.4535,5318.0
2019-12-06 14:55:00,274.77,274.78,274.59,274.77,6111.0,262.3771,262.3866,262.2052,262.3771,6111.0
2019-12-06 15:00:00,274.71,274.85,274.64,274.8,6574.0,262.3198,262.4535,262.253,262.4057,6574.0
2019-12-06 15:05:00,274.84,275.25,274.84,274.97,43874.0,262.4439,262.8354,262.4439,262.5681,43874.0
2019-12-06 15:10:00,274.94,275.02,274.91,274.96,3109.0,262.5394,262.6158,262.5108,262.5585,3109.0
2019-12-06 15:15:00,274.91,274.94,274.73,274.94,6630.0,262.5108,262.5394,262.3389,262.5394,6630.0
2019-12-06 15:20:00,274.89,274.94,274.84,274.94,4515.0,262.4917,262.5394,262.4439,262.5394,4515.0
2019-12-06 15:25:00,274.94,275.23,274.94,275.11,11257.0,262.5394,262.8163,262.5394,262.7018,11257.0
2019-12-06 15:30:00,275.06,275.29,274.98,275.11,7998.0,262.654,262.8736,262.5776,262.7018,7998.0
2019-12-06 15:35:00,275.08,275.08,274.88,275.0,8678.0,262.6731,262.6731,262.4821,262.5967,8678.0
2019-12-06 15:40:00,275.01,275.16,274.99,275.0,8262.0,262.6063,262.7495,262.5872,262.5967,8262.0
2019-12-06 15:45:00,274.98,275.0,274.55,274.57,42871.0,262.5776,262.5967,262.167,262.1861,42871.0
2019-12-06 15:50:00,274.62,274.82,274.38,274.43,28112.0,262.2339,262.4248,262.0047,262.0524,28112.0
2019-12-06 15:55:00,274.4,274.88,274.37,274.41,71097.0,262.0238,262.4821,261.9951,262.0333,71097.0
2019-12-09 09:30:00,275.19,275.19,273.45,273.99,18334.0,262.7781,262.7781,261.1166,261.6323,18334.0
2019-12-09 09:35:00,274.18,274.21,273.13,273.13,21926.0,261.8137,261.8423,260.8111,260.8111,21926.0
2019-12-09 09:40:00,273.18,274.61,272.57,274.43,11362.0,260.8588,262.2243,260.2763,262.0524,11362.0
2019-12-09 09:45:00,274.62,274.62,273.41,274.25,8218.0,262.2339,262.2339,261.0784,261.8805,8218.0
2019-12-09 09:50:00,274.5,274.72,273.96,274.21,6841.0,262.1193,262.3293,261.6036,261.8423,6841.0
2019-12-09 09:55:00,274.08,274.3,273.89,274.11,2891.0,261.7182,261.9283,261.5368,261.7469,2891.0
2019-12-09 10:00:00,274.11,274.45,273.99,274.44,7866.0,261.7469,262.0715,261.6323,262.062,7866.0
2019-12-09 10:05:00,274.42,274.42,273.9,273.91,3898.0,262.0429,262.0429,261.5463,261.5559,3898.0
2019-12-09 10:10:00,274.0,274.08,273.49,273.9,17093.0,261.6418,261.7182,261.1548,261.5463,17093.0
2019-12-09 10:15:00,273.88,274.06,273.8,274.02,3563.0,261.5272,261.6991,261.4508,261.6609,3563.0
2019-12-09 10:20:00,274.03,274.07,273.83,273.93,29834.0,261.6705,261.7087,261.4795,261.575,29834.0
2019-12-09 10:25:00,274.03,274.05,273.68,273.68,2100.0,261.6705,261.6896,261.3363,261.3363,2100.0
2019-12-09 10:30:00,273.63,274.05,273.54,273.94,12104.0,261.2885,261.6896,261.2026,261.5845,12104.0
2019-12-09 10:35:00,274.04,274.04,273.75,273.83,2731.0,261.68,261.68,261.4031,261.4795,2731.0
2019-12-09 10:40:00,273.84,273.88,273.61,273.85,3107.0,261.489,261.5272,261.2694,261.4986,3107.0
2019-12-09 10:45:00,273.94,274.05,273.79,273.85,2800.0,261.5845,261.6896,261.4413,261.4986,2800.0
2019-12-09 10:50:00,273.77,273.91,273.69,273.91,1613.0,261.4222,261.5559,261.3458,261.5559,1613.0
2019-12-09 10:55:00,273.98,273.98,273.8,273.92,2200.0,261.6227,261.6227,261.4508,261.5654,2200.0
2019-12-09 11:00:00,273.83,273.85,273.63,273.79,5475.0,261.4795,261.4986,261.2885,261.4413,5475.0
2019-12-09 11:05:00,273.8,273.93,273.62,273.88,9895.0,261.4508,261.575,261.279,261.5272,9895.0
2019-12-09 11:10:00,273.95,273.95,273.7,273.72,800.0,261.5941,261.5941,261.3554,261.3744,800.0
2019-12-09 11:15:00,273.66,273.69,273.36,273.49,8345.0,261.3172,261.3458,261.0307,261.1548,8345.0
2019-12-09 11:20:00,273.53,273.73,273.42,273.55,14210.0,261.193,261.384,261.088,261.2121,14210.0
2019-12-09 11:25:00,273.55,273.99,273.55,273.99,13710.0,261.2121,261.6323,261.2121,261.6323,13710.0
2019-12-09 11:30:00,274.05,274.06,273.85,273.93,4072.0,261.6896,261.6991,261.4986,261.575,4072.0
2019-12-09 11:35:00,273.91,274.05,273.91,273.92,3528.0,261.5559,261.6896,261.5559,261.5654,3528.0
2019-12-09 11:40:00,273.99,273.99,273.83,273.9,1034.0,261.6323,261.6323,261.4795,261.5463,1034.0
2019-12-09 11:45:00,273.83,273.9,273.73,273.9,3503.0,261.4795,261.5463,261.384,261.5463,3503.0
2019-12-09 11:50:00,273.85,273.85,273.54,273.83,13882.0,261.4986,261.4986,261.2026,261.4795,13882.0
2019-12-09 11:55:00,273.78,273.83,273.54,273.75,5400.0,261.4317,261.4795,261.2026,261.4031,5400.0
2019-12-09 12:00:00,273.83,273.92,273.5,273.64,18624.0,261.4795,261.5654,261.1644,261.2981,18624.0
2019-12-09 12:05:00,273.66,273.66,273.64,273.64,800.0,261.3172,261.3172,261.2981,261.2981,800.0
2019-12-09 12:10:00,273.71,273.94,273.6,273.66,8601.0,261.3649,261.5845,261.2599,261.3172,8601.0
2019-12-09 12:15:00,273.61,274.15,273.61,274.01,3949.0,261.2694,261.7851,261.2694,261.6514,3949.0
2019-12-09 12:20:00,273.97,273.97,273.66,273.83,1900.0,261.6132,261.6132,261.3172,261.4795,1900.0
2019-12-09 12:25:00,273.75,273.82,273.51,273.64,4180.0,261.4031,261.4699,261.1739,261.2981,4180.0
2019-12-09 12:30:00,273.51,273.55,273.41,273.51,2800.0,261.1739,261.2121,261.0784,261.1739,2800.0
2019-12-09 12:35:00,273.49,273.57,273.46,273.57,1500.0,261.1548,261.2312,261.1262,261.2312,1500.0
2019-12-09 12:40:00,273.56,273.64,273.46,273.5,5508.0,261.2217,261.2981,261.1262,261.1644,5508.0
2019-12-09 12:45:00,273.5,273.54,273.46,273.46,2359.0,261.1644,261.2026,261.1262,261.1262,2359.0
2019-12-09 12:50:00,273.46,273.54,273.45,273.53,4370.0,261.1262,261.2026,261.1166,261.193,4370.0
2019-12-09 12:55:00,273.5,273.54,273.41,273.53,2300.0,261.1644,261.2026,261.0784,261.193,2300.0
2019-12-09 13:00:00,273.47,273.69,273.46,273.64,3215.0,261.1357,261.3458,261.1262,261.2981,3215.0
2019-12-09 13:05:00,273.58,273.58,272.96,272.97,8540.0,261.2408,261.2408,260.6487,260.6583,8540.0
2019-12-09 13:10:00,272.94,272.94,272.71,272.85,4450.0,260.6296,260.6296,260.41,260.5437,4450.0
2019-12-09 13:15:00,272.8,273.14,272.8,273.03,9444.0,260.4959,260.8206,260.4959,260.7156,9444.0
2019-12-09 13:20:00,272.96,273.11,272.95,273.08,2691.0,260.6487,260.792,260.6392,260.7633,2691.0
2019-12-09 13:25:00,273.01,273.1,272.98,273.05,3096.0,260.6965,260.7824,260.6678,260.7347,3096.0
2019-12-09 13:30:00,272.95,273.06,272.72,273.0,9004.0,260.6392,260.7442,260.4196,260.6869,9004.0
2019-12-09 13:35:00,272.99,272.99,272.59,272.66,21615.0,260.6774,260.6774,260.2954,260.3623,21615.0
2019-12-09 13:40:00,272.69,272.95,272.68,272.8,10988.0,260.3909,260.6392,260.3814,260.4959,10988.0
2019-12-09 13:45:00,272.83,273.02,272.79,273.0,4025.0,260.5246,260.706,260.4864,260.6869,4025.0
2019-12-09 13:50:00,273.0,273.19,272.97,272.97,4076.0,260.6869,260.8684,260.6583,260.6583,4076.0
2019-12-09 13:55:00,273.05,273.09,272.96,273.05,2959.0,260.7347,260.7729,260.6487,260.7347,2959.0
2019-12-09 14:00:00,273.01,273.06,272.87,272.87,2278.0,260.6965,260.7442,260.5628,260.5628,2278.0
2019-12-09 14:05:00,272.87,272.93,272.67,272.84,7999.0,260.5628,260.6201,260.3718,260.5341,7999.0
2019-12-09 14:10:00,272.76,272.84,272.53,272.59,3400.0,260.4577,260.5341,260.2381,260.2954,3400.0
2019-12-09 14:15:00,272.61,272.61,272.25,272.3,3781.0,260.3145,260.3145,259.9707,260.0185,3781.0
2019-12-09 14:20:00,272.34,272.55,272.34,272.55,1531.0,260.0567,260.2572,260.0567,260.2572,1531.0
2019-12-09 14:25:00,272.55,272.58,272.49,272.53,2771.0,260.2572,260.2859,260.1999,260.2381,2771.0
2019-12-09 14:30:00,272.53,272.89,272.53,272.81,3970.0,260.2381,260.5819,260.2381,260.5055,3970.0
2019-12-09 14:35:00,272.81,273.04,272.8,272.88,4835.0,260.5055,260.7251,260.4959,260.5723,4835.0
2019-12-09 14:40:00,272.87,272.88,272.71,272.82,3007.0,260.5628,260.5723,260.41,260.515,3007.0
2019-12-09 14:45:00,272.81,272.9,272.75,272.81,2232.0,260.5055,260.5914,260.4482,260.5055,2232.0
2019-12-09 14:50:00,272.72,272.72,272.47,272.54,2262.0,260.4196,260.4196,260.1808,260.2477,2262.0
2019-12-09 14:55:00,272.54,272.69,272.44,272.68,12793.0,260.2477,260.3909,260.1522,260.3814,12793.0
2019-12-09 15:00:00,272.6,272.69,272.55,272.6,2926.0,260.305,260.3909,260.2572,260.305,2926.0
2019-12-09 15:05:00,272.62,272.71,272.55,272.71,2200.0,260.3241,260.41,260.2572,260.41,2200.0
2019-12-09 15:10:00,272.72,272.73,272.33,272.47,4435.0,260.4196,260.4291,260.0471,260.1808,4435.0
2019-12-09 15:15:00,272.47,272.52,272.38,272.44,3027.0,260.1808,260.2286,260.0949,260.1522,3027.0
2019-12-09 15:20:00,272.42,272.45,272.35,272.42,1300.0,260.1331,260.1617,260.0662,260.1331,1300.0
2019-12-09 15:25:00,272.41,272.41,272.24,272.4,3100.0,260.1235,260.1235,259.9612,260.114,3100.0
2019-12-09 15:30:00,272.36,272.47,272.15,272.47,7889.0,260.0758,260.1808,259.8753,260.1808,7889.0
2019-12-09 15:35:00,272.49,272.53,272.0,272.05,10261.0,260.1999,260.2381,259.732,259.7798,10261.0
2019-12-09 15:40:00,272.07,272.17,271.98,272.11,5435.0,259.7989,259.8944,259.7129,259.8371,5435.0
2019-12-09 15:45:00,272.11,272.11,271.92,272.09,10893.0,259.8371,259.8371,259.6556,259.818,10893.0
2019-12-09 15:50:00,272.03,272.29,272.0,272.13,14378.0,259.7607,260.0089,259.732,259.8562,14378.0
2019-12-09 15:55:00,272.09,272.17,271.92,272.13,32235.0,259.818,259.8944,259.6556,259.8562,32235.0
2019-12-10 09:30:00,271.96,273.1,271.05,272.72,13771.0,259.6938,260.7824,258.8249,260.4196,13771.0
2019-12-10 09:35:00,272.8,272.8,271.66,271.87,3710.0,260.4959,260.4959,259.4074,259.6079,3710.0
2019-12-10 09:40:00,271.98,273.08,271.98,272.66,2309.0,259.7129,260.7633,259.7129,260.3623,2309.0
2019-12-10 09:45:00,272.5,272.72,272.3,272.41,7716.0,260.2095,260.4196,260.0185,260.1235,7716.0
2019-12-10 09:50:00,272.35,272.71,272.3,272.65,6898.0,260.0662,260.41,260.0185,260.3527,6898.0
2019-12-10 09:55:00,272.55,273.02,272.51,272.98,4781.0,260.2572,260.706,260.219,260.6678,4781.0
2019-12-10 10:00:00,273.21,273.33,272.91,272.91,3947.0,260.8875,261.002,260.601,260.601,3947.0
2019-12-10 10:05:00,273.06,273.54,272.98,273.18,5404.0,260.7442,261.2026,260.6678,260.8588,5404.0
2019-12-10 10:10:00,273.06,273.08,272.76,272.95,3000.0,260.7442,260.7633,260.4577,260.6392,3000.0
2019-12-10 10:15:00,272.91,272.98,272.7,272.72,2000.0,260.601,260.6678,260.4005,260.4196,2000.0
2019-12-10 10:20:00,272.57,273.04,272.57,272.91,3400.0,260.2763,260.7251,260.2763,260.601,3400.0
2019-12-10 10:25:00,273.0,273.28,272.88,273.28,4100.0,260.6869,260.9543,260.5723,260.9543,4100.0
2019-12-10 10:30:00,273.21,273.21,272.94,273.06,2375.0,260.8875,260.8875,260.6296,260.7442,2375.0
2019-12-10 10:35:00,272.9,272.98,272.81,272.86,7726.0,260.5914,260.6678,260.5055,260.5532,7726.0
2019-12-10 10:40:00,272.86,273.07,272.85,273.02,6700.0,260.5532,260.7538,260.5437,260.706,6700.0
2019-12-10 10:45:00,273.03,273.33,272.92,272.92,3300.0,260.7156,261.002,260.6105,260.6105,3300.0
2019-12-10 10:50:00,272.86,272.86,272.33,272.6,12522.0,260.5532,260.5532,260.0471,260.305,12522.0
2019-12-10 10:55:00,272.48,272.62,272.42,272.59,2664.0,260.1904,260.3241,260.1331,260.2954,2664.0
2019-12-10 11:00:00,272.78,273.05,272.29,272.29,2205.0,260.4768,260.7347,260.0089,260.0089,2205.0
2019-12-10 11:05:00,272.41,272.59,272.35,272.51,2655.0,260.1235,260.2954,260.0662,260.219,2655.0
2019-12-10 11:10:00,272.46,272.72,272.22,272.41,6064.0,260.1713,260.4196,259.9421,260.1235,6064.0
2019-12-10 11:15:00,272.6,272.6,272.22,272.23,2231.0,260.305,260.305,259.9421,259.9517,2231.0
2019-12-10 11:20:00,272.29,272.36,272.12,272.27,1980.0,260.0089,260.0758,259.8466,259.9898,1980.0
2019-12-10 11:25:00,272.27,272.4,272.0,272.08,14579.0,259.9898,260.114,259.732,259.8084,14579.0
2019-12-10 11:30:00,272.16,272.2,272.0,272.0,2933.0,259.8848,259.923,259.732,259.732,2933.0
2019-12-10 11:35:00,272.03,272.15,271.91,272.01,3384.0,259.7607,259.8753,259.6461,259.7416,3384.0
2019-12-10 11:40:00,271.93,272.02,271.72,271.75,4308.0,259.6652,259.7511,259.4647,259.4933,4308.0
2019-12-10 11:45:00,271.75,271.97,271.57,271.92,4159.0,259.4933,259.7034,259.3214,259.6556,4159.0
2019-12-10 11:50:00,271.93,271.94,271.55,271.92,6414.0,259.6652,259.6747,259.3023,259.6556,6414.0
2019-12-10 11:55:00,271.87,271.98,271.62,271.98,2400.0,259.6079,259.7129,259.3692,259.7129,2400.0
2019-12-10 12:00:00,271.95,271.97,271.76,271.76,3500.0,259.6843,259.7034,259.5028,259.5028,3500.0
2019-12-10 12:05:00,271.79,271.86,271.67,271.82,7229.0,259.5315,259.5983,259.4169,259.5601,7229.0
2019-12-10 12:10:00,271.75,271.81,271.71,271.77,2200.0,259.4933,259.5506,259.4551,259.5124,2200.0
2019-12-10 12:15:00,271.8,272.05,271.75,272.03,2901.0,259.541,259.7798,259.4933,259.7607,2901.0
2019-12-10 12:20:00,272.05,272.05,271.72,271.77,5796.0,259.7798,259.7798,259.4647,259.5124,5796.0
2019-12-10 12:25:00,271.75,271.81,271.65,271.75,2600.0,259.4933,259.5506,259.3978,259.4933,2600.0
2019-12-10 12:30:00,271.75,271.87,271.75,271.86,2900.0,259.4933,259.6079,259.4933,259.5983,2900.0
2019-12-10 12:35:00,271.95,272.02,271.88,271.97,4381.0,259.6843,259.7511,259.6174,259.7034,4381.0
2019-12-10 12:40:00,271.97,271.98,271.76,271.83,2200.0,259.7034,259.7129,259.5028,259.5697,2200.0
2019-12-10 12:45:00,271.79,271.96,271.79,271.95,1860.0,259.5315,259.6938,259.5315,259.6843,1860.0
2019-12-10 12:50:00,271.96,272.0,271.85,271.94,2995.0,259.6938,259.732,259.5888,259.6747,2995.0
2019-12-10 12:55:00,271.93,272.32,271.93,272.3,9548.0,259.6652,260.0376,259.6652,260.0185,9548.0
2019-12-10 13:00:00,272.28,272.41,272.26,272.34,8895.0,259.9994,260.1235,259.9803,260.0567,8895.0
2019-12-10 13:05:00,272.29,272.31,272.23,272.28,1402.0,260.0089,260.028,259.9517,259.9994,1402.0
2019-12-10 13:10:00,272.11,272.32,272.09,272.11,6009.0,259.8371,260.0376,259.818,259.8371,6009.0
2019-12-10 13:15:00,272.11,272.26,271.99,272.25,14100.0,259.8371,259.9803,259.7225,259.9707,14100.0
2019-12-10 13:20:00,272.27,272.56,272.27,272.51,6849.0,259.9898,260.2668,259.9898,260.219,6849.0
2019-12-10 13:25:00,272.5,272.51,272.23,272.23,1700.0,260.2095,260.219,259.9517,259.9517,1700.0
2019-12-10 13:30:00,272.3,272.4,272.25,272.38,4900.0,260.0185,260.114,259.9707,260.0949,4900.0
2019-12-10 13:35:00,272.41,272.45,272.22,272.45,2491.0,260.1235,260.1617,259.9421,260.1617,2491.0
2019-12-10 13:40:00,272.58,272.6,272.42,272.55,1800.0,260.2859,260.305,260.1331,260.2572,1800.0
2019-12-10 13:45:00,272.51,272.68,272.37,272.68,2148.0,260.219,260.3814,260.0853,260.3814,2148.0
2019-12-10 13:50:00,272.63,272.79,272.53,272.63,3294.0,260.3336,260.4864,260.2381,260.3336,3294.0
2019-12-10 13:55:00,272.57,272.57,272.3,272.3,9565.0,260.2763,260.2763,260.0185,260.0185,9565.0
2019-12-10 14:00:00,272.35,272.35,272.07,272.11,2352.0,260.0662,260.0662,259.7989,259.8371,2352.0
2019-12-10 14:05:00,272.04,272.36,272.04,272.34,1703.0,259.7702,260.0758,259.7702,260.0567,1703.0
2019-12-10 14:10:00,272.41,272.52,272.33,272.43,2500.0,260.1235,260.2286,260.0471,260.1426,2500.0
2019-12-10 14:15:00,272.43,272.43,272.21,272.23,900.0,260.1426,260.1426,259.9326,259.9517,900.0
2019-12-10 14:20:00,272.21,272.4,272.06,272.13,8900.0,259.9326,260.114,259.7893,259.8562,8900.0
2019-12-10 14:25:00,272.07,272.07,271.92,271.95,2219.0,259.7989,259.7989,259.6556,259.6843,2219.0
2019-12-10 14:30:00,271.85,271.9,271.63,271.73,30304.0,259.5888,259.6365,259.3787,259.4742,30304.0
2019-12-10 14:35:00,271.67,271.97,271.65,271.91,8913.0,259.4169,259.7034,259.3978,259.6461,8913.0
2019-12-10 14:40:00,271.91,271.91,271.73,271.78,11238.0,259.6461,259.6461,259.4742,259.5219,11238.0
2019-12-10 14:45:00,271.73,271.78,271.47,271.48,39933.0,259.4742,259.5219,259.2259,259.2355,39933.0
2019-12-10 14:50:00,271.53,271.55,271.35,271.49,8373.0,259.2832,259.3023,259.1113,259.245,8373.0
2019-12-10 14:55:00,271.48,271.5,271.32,271.39,16375.0,259.2355,259.2546,259.0827,259.1495,16375.0
2019-12-10 15:00:00,271.37,271.45,271.3,271.34,4803.0,259.1304,259.2068,259.0636,259.1018,4803.0
2019-12-10 15:05:00,271.32,271.51,271.19,271.5,10607.0,259.0827,259.2641,258.9586,259.2546,10607.0
2019-12-10 15:10:00,271.44,271.52,271.29,271.3,7804.0,259.1973,259.2737,259.054,259.0636,7804.0
2019-12-10 15:15:00,271.3,271.33,271.18,271.31,3965.0,259.0636,259.0922,258.949,259.0731,3965.0
2019-12-10 15:20:00,271.36,271.36,271.06,271.16,12436.0,259.1209,259.1209,258.8344,258.9299,12436.0
2019-12-10 15:25:00,271.16,271.24,271.05,271.12,19111.0,258.9299,259.0063,258.8249,258.8917,19111.0
2019-12-10 15:30:00,271.09,271.09,270.81,270.86,10882.0,258.8631,258.8631,258.5957,258.6434,10882.0
2019-12-10 15:35:00,270.85,271.27,270.8,271.13,12548.0,258.6339,259.035,258.5861,258.9013,12548.0
2019-12-10 15:40:00,271.14,271.26,271.13,271.17,7600.0,258.9108,259.0254,258.9013,258.9395,7600.0
2019-12-10 15:45:00,271.17,271.34,271.05,271.34,18558.0,258.9395,259.1018,258.8249,259.1018,18558.0
2019-12-10 15:50:00,271.31,271.34,271.13,271.24,12000.0,259.0731,259.1018,258.9013,259.0063,12000.0
2019-12-10 15:55:00,271.2,271.74,271.2,271.62,36774.0,258.9681,259.4838,258.9681,259.3692,36774.0
2019-12-11 09:30:00,272.75,273.06,271.88,273.06,29911.0,260.4482,260.7442,259.6174,260.7442,29911.0
2019-12-11 09:35:00,273.08,273.67,272.47,273.67,5687.0,260.7633,261.3267,260.1808,261.3267,5687.0
2019-12-11 09:40:00,273.59,273.7,273.02,273.02,13443.0,261.2503,261.3554,260.706,260.706,13443.0
2019-12-11 09:45:00,272.95,273.2,272.46,272.56,6452.0,260.6392,260.8779,260.1713,260.2668,6452.0
2019-12-11 09:50:00,272.63,272.79,272.45,272.58,8435.0,260.3336,260.4864,260.1617,260.2859,8435.0
2019-12-11 09:55:00,272.65,273.14,272.33,273.14,27719.0,260.3527,260.8206,260.0471,260.8206,27719.0
2019-12-11 10:00:00,273.11,273.13,272.89,272.93,6990.0,260.792,260.8111,260.5819,260.6201,6990.0
2019-12-11 10:05:00,272.91,272.96,272.52,272.53,4487.0,260.601,260.6487,260.2286,260.2381,4487.0
2019-12-11 10:10:00,272.51,272.66,272.41,272.41,5978.0,260.219,260.3623,260.1235,260.1235,5978.0
2019-12-11 10:15:00,272.42,272.84,272.3,272.55,26585.0,260.1331,260.5341,260.0185,260.2572,26585.0
2019-12-11 10:20:00,272.62,272.81,272.41,272.5,4884.0,260.3241,260.5055,260.1235,260.2095,4884.0
2019-12-11 10:25:00,272.45,272.49,272.09,272.09,2082.0,260.1617,260.1999,259.818,259.818,2082.0
2019-12-11 10:30:00,272.11,272.35,272.1,272.34,11285.0,259.8371,260.0662,259.8275,260.0567,11285.0
2019-12-11 10:35:00,272.3,272.4,272.16,272.25,2907.0,260.0185,260.114,259.8848,259.9707,2907.0
2019-12-11 10:40:00,272.25,272.56,272.25,272.56,3181.0,259.9707,260.2668,259.9707,260.2668,3181.0
2019-12-11 10:45:00,272.46,272.55,272.05,272.21,2118.0,260.1713,260.2572,259.7798,259.9326,2118.0
2019-12-11 10:50:00,272.15,272.15,271.65,272.01,35560.0,259.8753,259.8753,259.3978,259.7416,35560.0
2019-12-11 10:55:00,272.03,272.13,271.78,271.81,10832.0,259.7607,259.8562,259.5219,259.5506,10832.0
2019-12-11 11:00:00,271.81,271.81,271.31,271.42,14077.0,259.5506,259.5506,259.0731,259.1782,14077.0
2019-12-11 11:05:00,271.42,271.47,271.28,271.39,21300.0,259.1782,259.2259,259.0445,259.1495,21300.0
2019-12-11 11:10:00,271.44,271.55,271.21,271.55,3300.0,259.1973,259.3023,258.9777,259.3023,3300.0
2019-12-11 11:15:00,271.46,271.85,271.43,271.85,2500.0,259.2164,259.5888,259.1877,259.5888,2500.0
2019-12-11 11:20:00,271.76,272.09,271.73,271.85,2870.0,259.5028,259.818,259.4742,259.5888,2870.0
2019-12-11 11:25:00,271.93,272.06,271.76,271.83,7531.0,259.6652,259.7893,259.5028,259.5697,7531.0
2019-12-11 11:30:00,271.93,272.11,271.9,272.0,16800.0,259.6652,259.8371,259.6365,259.732,16800.0
2019-12-11 11:35:00,272.02,272.1,271.88,272.03,10665.0,259.7511,259.8275,259.6174,259.7607,10665.0
2019-12-11 11:40:00,272.08,272.08,271.76,271.82,10560.0,259.8084,259.8084,259.5028,259.5601,10560.0
2019-12-11 11:45:00,271.88,271.96,271.79,271.96,1300.0,259.6174,259.6938,259.5315,259.6938,1300.0
2019-12-11 11:50:00,271.97,272.0,271.92,272.0,2510.0,259.7034,259.732,259.6556,259.732,2510.0
2019-12-11 11:55:00,272.0,272.02,271.69,271.69,4824.0,259.732,259.7511,259.436,259.436,4824.0
2019-12-11 12:00:00,271.8,271.87,271.78,271.87,900.0,259.541,259.6079,259.5219,259.6079,900.0
2019-12-11 12:05:00,271.88,271.93,271.81,271.89,1400.0,259.6174,259.6652,259.5506,259.627,1400.0
2019-12-11 12:10:00,271.91,271.91,271.79,271.88,1300.0,259.6461,259.6461,259.5315,259.6174,1300.0
2019-12-11 12:15:00,271.88,272.13,271.88,271.99,11458.0,259.6174,259.8562,259.6174,259.7225,11458.0
2019-12-11 12:20:00,271.96,272.1,271.89,271.9,31347.0,259.6938,259.8275,259.627,259.6365,31347.0
2019-12-11 12:25:00,271.93,272.0,271.87,272.0,2761.0,259.6652,259.732,259.6079,259.732,2761.0
2019-12-11 12:30:00,271.96,272.0,271.95,272.0,2200.0,259.6938,259.732,259.6843,259.732,2200.0
2019-12-11 12:35:00,271.96,272.0,271.89,272.0,2817.0,259.6938,259.732,259.627,259.732,2817.0
2019-12-11 12:40:00,272.0,272.0,271.83,271.87,13101.0,259.732,259.732,259.5697,259.6079,13101.0
2019-12-11 12:45:00,271.96,272.0,271.92,272.0,2104.0,259.6938,259.732,259.6556,259.732,2104.0
2019-12-11 12:50:00,271.98,272.09,271.95,272.0,11189.0,259.7129,259.818,259.6843,259.732,11189.0
2019-12-11 12:55:00,271.97,272.02,271.97,271.97,6729.0,259.7034,259.7511,259.7034,259.7034,6729.0
2019-12-11 13:00:00,271.99,272.06,271.92,271.97,4597.0,259.7225,259.7893,259.6556,259.7034,4597.0
2019-12-11 13:05:00,272.0,272.27,271.97,272.05,15441.0,259.732,259.9898,259.7034,259.7798,15441.0
2019-12-11 13:10:00,272.09,272.09,271.89,272.01,2569.0,259.818,259.818,259.627,259.7416,2569.0
2019-12-11 13:15:00,272.0,272.04,271.96,272.0,19612.0,259.732,259.7702,259.6938,259.732,19612.0
2019-12-11 13:20:00,272.0,272.02,271.92,271.96,14362.0,259.732,259.7511,259.6556,259.6938,14362.0
2019-12-11 13:25:00,271.98,272.03,271.96,271.97,10199.0,259.7129,259.7607,259.6938,259.7034,10199.0
2019-12-11 13:30:00,272.02,272.04,271.97,272.0,10818.0,259.7511,259.7702,259.7034,259.732,10818.0
2019-12-11 13:35:00,272.02,272.02,271.82,271.82,2287.0,259.7511,259.7511,259.5601,259.5601,2287.0
2019-12-11 13:40:00,271.84,271.95,271.82,271.94,5768.0,259.5792,259.6843,259.5601,259.6747,5768.0
2019-12-11 13:45:00,271.91,272.06,271.9,272.01,2629.0,259.6461,259.7893,259.6365,259.7416,2629.0
2019-12-11 13:50:00,272.03,272.03,271.62,271.62,7092.0,259.7607,259.7607,259.3692,259.3692,7092.0
2019-12-11 13:55:00,271.55,271.97,271.54,271.97,3115.0,259.3023,259.7034,259.2928,259.7034,3115.0
2019-12-11 14:00:00,271.9,271.96,271.72,271.95,1811.0,259.6365,259.6938,259.4647,259.6843,1811.0
2019-12-11 14:05:00,271.94,272.02,271.71,271.8,3476.0,259.6747,259.7511,259.4551,259.541,3476.0
2019-12-11 14:10:00,271.79,271.9,271.68,271.81,3244.0,259.5315,259.6365,259.4265,259.5506,3244.0
2019-12-11 14:15:00,271.87,272.04,271.75,271.93,8862.0,259.6079,259.7702,259.4933,259.6652,8862.0
2019-12-11 14:20:00,271.96,272.11,271.92,271.97,10435.0,259.6938,259.8371,259.6556,259.7034,10435.0
2019-12-11 14:25:00,272.01,272.05,271.92,271.96,28666.0,259.7416,259.7798,259.6556,259.6938,28666.0
2019-12-11 14:30:00,271.96,272.02,271.85,271.94,3143.0,259.6938,259.7511,259.5888,259.6747,3143.0
2019-12-11 14:35:00,271.88,272.05,271.87,271.9,7743.0,259.6174,259.7798,259.6079,259.6365,7743.0
2019-12-11 14:40:00,271.87,272.05,271.66,271.9,14564.0,259.6079,259.7798,259.4074,259.6365,14564.0
2019-12-11 14:45:00,271.84,271.87,271.73,271.87,3125.0,259.5792,259.6079,259.4742,259.6079,3125.0
2019-12-11 14:50:00,271.85,272.34,271.8,272.06,22379.0,259.5888,260.0567,259.541,259.7893,22379.0
2019-12-11 14:55:00,272.06,272.07,271.9,271.94,8517.0,259.7893,259.7989,259.6365,259.6747,8517.0
2019-12-11 15:00:00,271.96,272.03,271.88,271.96,11284.0,259.6938,259.7607,259.6174,259.6938,11284.0
2019-12-11 15:05:00,271.94,272.01,271.9,272.01,9409.0,259.6747,259.7416,259.6365,259.7416,9409.0
2019-12-11 15:10:00,272.0,272.01,271.74,271.85,8657.0,259.732,259.7416,259.4838,259.5888,8657.0
2019-12-11 15:15:00,271.82,271.87,271.67,271.78,4335.0,259.5601,259.6079,259.4169,259.5219,4335.0
2019-12-11 15:20:00,271.8,271.98,271.76,271.98,2935.0,259.541,259.7129,259.5028,259.7129,2935.0
2019-12-11 15:25:00,271.97,272.04,271.9,271.93,9505.0,259.7034,259.7702,259.6365,259.6652,9505.0
2019-12-11 15:30:00,271.95,272.05,271.89,272.04,16937.0,259.6843,259.7798,259.627,259.7702,16937.0
2019-12-11 15:35:00,272.03,272.03,271.88,271.93,7026.0,259.7607,259.7607,259.6174,259.6652,7026.0
2019-12-11 15:40:00,271.9,271.95,271.8,271.83,6411.0,259.6365,259.6843,259.541,259.5697,6411.0
2019-12-11 15:45:00,271.82,271.89,271.74,271.77,7202.0,259.5601,259.627,259.4838,259.5124,7202.0
2019-12-11 15:50:00,271.81,272.28,271.81,272.17,19539.0,259.5506,259.9994,259.5506,259.8944,19539.0
2019-12-11 15:55:00,272.14,272.26,271.92,272.09,36666.0,259.8657,259.9803,259.6556,259.818,36666.0
2019-12-12 09:30:00,272.09,272.58,270.53,270.57,27603.0,259.818,260.2859,258.3283,258.3665,27603.0
2019-12-12 09:35:00,271.1,272.35,270.66,271.5,18299.0,258.8726,260.0662,258.4525,259.2546,18299.0
2019-12-12 09:40:00,271.49,272.04,271.24,271.69,14831.0,259.245,259.7702,259.0063,259.436,14831.0
2019-12-12 09:45:00,271.75,271.99,271.06,271.32,25678.0,259.4933,259.7225,258.8344,259.0827,25678.0
2019-12-12 09:50:00,271.32,271.85,271.02,271.67,20515.0,259.0827,259.5888,258.7962,259.4169,20515.0
2019-12-12 09:55:00,271.78,271.86,271.29,271.65,24596.0,259.5219,259.5983,259.054,259.3978,24596.0
2019-12-12 10:00:00,271.65,271.84,271.0,271.03,80811.0,259.3978,259.5792,258.7771,258.8058,80811.0
2019-12-12 10:05:00,271.14,271.9,271.14,271.24,38072.0,258.9108,259.6365,258.9108,259.0063,38072.0
2019-12-12 10:10:00,271.24,271.68,271.11,271.25,69397.0,259.0063,259.4265,258.8822,259.0159,69397.0
2019-12-12 10:15:00,271.25,271.4,270.97,271.24,26804.0,259.0159,259.1591,258.7485,259.0063,26804.0
2019-12-12 10:20:00,271.23,271.35,271.13,271.27,28587.0,258.9968,259.1113,258.9013,259.035,28587.0
2019-12-12 10:25:00,271.3,271.56,271.14,271.5,38624.0,259.0636,259.3119,258.9108,259.2546,38624.0
2019-12-12 10:30:00,271.5,271.58,271.21,271.41,12477.0,259.2546,259.331,258.9777,259.1686,12477.0
2019-12-12 10:35:00,271.49,271.77,271.26,271.44,30631.0,259.245,259.5124,259.0254,259.1973,30631.0
2019-12-12 10:40:00,271.32,271.35,271.07,271.12,8703.0,259.0827,259.1113,258.844,258.8917,8703.0
2019-12-12 10:45:00,271.16,271.25,270.97,271.01,4941.0,258.9299,259.0159,258.7485,258.7867,4941.0
2019-12-12 10:50:00,271.07,271.79,271.07,271.55,12964.0,258.844,259.5315,258.844,259.3023,12964.0
2019-12-12 10:55:00,271.56,271.66,271.34,271.51,13240.0,259.3119,259.4074,259.1018,259.2641,13240.0
2019-12-12 11:00:00,271.59,271.65,271.47,271.54,10240.0,259.3405,259.3978,259.2259,259.2928,10240.0
2019-12-12 11:05:00,271.58,271.65,271.46,271.49,6445.0,259.331,259.3978,259.2164,259.245,6445.0
2019-12-12 11:10:00,271.39,271.61,271.25,271.45,3501.0,259.1495,259.3596,259.0159,259.2068,3501.0
2019-12-12 11:15:00,271.45,271.45,271.12,271.44,2117.0,259.2068,259.2068,258.8917,259.1973,2117.0
2019-12-12 11:20:00,271.37,271.51,271.07,271.51,6402.0,259.1304,259.2641,258.844,259.2641,6402.0
2019-12-12 11:25:00,271.51,271.6,271.3,271.3,4584.0,259.2641,259.3501,259.0636,259.0636,4584.0
2019-12-12 11:30:00,271.28,271.6,271.28,271.38,4880.0,259.0445,259.3501,259.0445,259.14,4880.0
2019-12-12 11:35:00,271.45,271.78,271.38,271.39,2800.0,259.2068,259.5219,259.14,259.1495,2800.0
2019-12-12 11:40:00,271.26,271.45,271.14,271.4,4975.0,259.0254,259.2068,258.9108,259.1591,4975.0
2019-12-12 11:45:00,271.34,271.4,271.16,271.25,4200.0,259.1018,259.1591,258.9299,259.0159,4200.0
2019-12-12 11:50:00,271.25,271.42,271.18,271.25,6600.0,259.0159,259.1782,258.949,259.0159,6600.0
2019-12-12 11:55:00,271.25,271.43,270.83,271.43,9600.0,259.0159,259.1877,258.6148,259.1877,9600.0
2019-12-12 12:00:00,271.3,271.3,270.38,270.41,37215.0,259.0636,259.0636,258.1851,258.2137,37215.0
2019-12-12 12:05:00,270.55,270.63,270.41,270.56,5103.0,258.3474,258.4238,258.2137,258.357,5103.0
2019-12-12 12:10:00,270.59,270.6,270.37,270.38,8513.0,258.3856,258.3952,258.1755,258.1851,8513.0
2019-12-12 12:15:00,270.49,270.73,270.43,270.44,5935.0,258.2901,258.5193,258.2328,258.2424,5935.0
2019-12-12 12:20:00,270.52,270.62,270.24,270.24,4907.0,258.3188,258.4143,258.0514,258.0514,4907.0
2019-12-12 12:25:00,270.21,270.39,270.2,270.36,1895.0,258.0228,258.1946,258.0132,258.166,1895.0
2019-12-12 12:30:00,270.52,271.0,270.46,270.88,2100.0,258.3188,258.7771,258.2615,258.6625,2100.0
2019-12-12 12:35:00,270.86,271.01,270.75,270.75,2543.0,258.6434,258.7867,258.5384,258.5384,2543.0
2019-12-12 12:40:00,270.88,270.95,270.73,270.76,1300.0,258.6625,258.7294,258.5193,258.548,1300.0
2019-12-12 12:45:00,270.78,271.0,270.77,270.91,1837.0,258.5671,258.7771,258.5575,258.6912,1837.0
2019-12-12 12:50:00,270.83,270.91,270.6,270.68,7492.0,258.6148,258.6912,258.3952,258.4716,7492.0
2019-12-12 12:55:00,270.64,270.9,270.64,270.68,2429.0,258.4334,258.6816,258.4334,258.4716,2429.0
2019-12-12 13:00:00,270.73,270.87,270.57,270.87,3665.0,258.5193,258.653,258.3665,258.653,3665.0
2019-12-12 13:05:00,271.0,271.0,270.83,270.83,2542.0,258.7771,258.7771,258.6148,258.6148,2542.0
2019-12-12 13:10:00,270.89,271.0,270.81,270.94,5344.0,258.6721,258.7771,258.5957,258.7198,5344.0
2019-12-12 13:15:00,270.91,271.01,270.84,270.97,4315.0,258.6912,258.7867,258.6243,258.7485,4315.0
2019-12-12 13:20:00,271.0,271.01,270.9,271.0,5580.0,258.7771,258.7867,258.6816,258.7771,5580.0
2019-12-12 13:25:00,270.99,271.03,270.87,271.0,4207.0,258.7676,258.8058,258.653,258.7771,4207.0
2019-12-12 13:30:00,270.97,271.03,270.73,270.89,4816.0,258.7485,258.8058,258.5193,258.6721,4816.0
2019-12-12 13:35:00,270.91,270.98,270.85,270.89,1700.0,258.6912,258.758,258.6339,258.6721,1700.0
2019-12-12 13:40:00,271.0,271.01,270.84,270.84,3040.0,258.7771,258.7867,258.6243,258.6243,3040.0
2019-12-12 13:45:00,271.0,271.01,270.88,270.9,6050.0,258.7771,258.7867,258.6625,258.6816,6050.0
2019-12-12 13:50:00,270.92,271.03,270.83,271.01,8184.0,258.7007,258.8058,258.6148,258.7867,8184.0
2019-12-12 13:55:00,270.98,270.99,270.84,270.91,8325.0,258.758,258.7676,258.6243,258.6912,8325.0
2019-12-12 14:00:00,270.94,271.0,270.52,270.52,19923.0,258.7198,258.7771,258.3188,258.3188,19923.0
2019-12-12 14:05:00,270.51,270.97,270.5,270.94,7689.0,258.3092,258.7485,258.2997,258.7198,7689.0
2019-12-12 14:10:00,270.95,271.09,270.6,270.64,13532.0,258.7294,258.8631,258.3952,258.4334,13532.0
2019-12-12 14:15:00,270.71,270.92,270.71,270.86,2097.0,258.5002,258.7007,258.5002,258.6434,2097.0
2019-12-12 14:20:00,270.82,270.9,270.62,270.62,2424.0,258.6052,258.6816,258.4143,258.4143,2424.0
2019-12-12 14:25:00,270.54,270.75,270.5,270.61,5880.0,258.3379,258.5384,258.2997,258.4047,5880.0
2019-12-12 14:30:00,270.61,271.41,270.56,271.1,42304.0,258.4047,259.1686,258.357,258.8726,42304.0
2019-12-12 14:35:00,271.07,271.14,270.72,270.97,4960.0,258.844,258.9108,258.5098,258.7485,4960.0
2019-12-12 14:40:00,271.08,271.1,270.95,270.98,4251.0,258.8535,258.8726,258.7294,258.758,4251.0
2019-12-12 14:45:00,270.99,271.02,270.58,270.61,4384.0,258.7676,258.7962,258.3761,258.4047,4384.0
2019-12-12 14:50:00,270.61,270.93,270.55,270.93,8014.0,258.4047,258.7103,258.3474,258.7103,8014.0
2019-12-12 14:55:00,271.01,271.1,270.87,271.07,4484.0,258.7867,258.8726,258.653,258.844,4484.0
2019-12-12 15:00:00,271.11,271.15,270.97,271.05,8974.0,258.8822,258.9204,258.7485,258.8249,8974.0
2019-12-12 15:05:00,271.03,271.14,271.02,271.04,8050.0,258.8058,258.9108,258.7962,258.8153,8050.0
2019-12-12 15:10:00,271.02,271.04,270.92,270.94,1780.0,258.7962,258.8153,258.7007,258.7198,1780.0
2019-12-12 15:15:00,270.88,271.04,270.88,270.94,6120.0,258.6625,258.8153,258.6625,258.7198,6120.0
2019-12-12 15:20:00,271.0,271.03,270.86,270.88,13246.0,258.7771,258.8058,258.6434,258.6625,13246.0
2019-12-12 15:25:00,270.88,271.1,270.87,270.87,32948.0,258.6625,258.8726,258.653,258.653,32948.0
2019-12-12 15:30:00,270.9,270.93,270.41,270.5,25868.0,258.6816,258.7103,258.2137,258.2997,25868.0
2019-12-12 15:35:00,270.51,270.98,270.49,270.8,9748.0,258.3092,258.758,258.2901,258.5861,9748.0
2019-12-12 15:40:00,270.74,270.94,270.74,270.85,6375.0,258.5289,258.7198,258.5289,258.6339,6375.0
2019-12-12 15:45:00,270.87,270.9,270.54,270.56,29689.0,258.653,258.6816,258.3379,258.357,29689.0
2019-12-12 15:50:00,270.58,270.9,270.46,270.83,33914.0,258.3761,258.6816,258.2615,258.6148,33914.0
2019-12-12 15:55:00,270.92,270.92,270.21,270.26,130685.0,258.7007,258.7007,258.0228,258.0705,130685.0
2019-12-13 09:30:00,269.08,270.05,268.19,268.44,18070.0,256.9437,257.87,256.0939,256.3326,18070.0
2019-12-13 09:35:00,268.73,269.51,268.64,269.37,10748.0,256.6095,257.3543,256.5236,257.2206,10748.0
2019-12-13 09:40:00,269.55,269.87,269.32,269.74,8140.0,257.3925,257.6981,257.1729,257.574,8140.0
2019-12-13 09:45:00,269.75,270.13,269.62,269.62,4937.0,257.5835,257.9464,257.4594,257.4594,4937.0
2019-12-13 09:50:00,269.62,270.25,269.47,269.95,8023.0,257.4594,258.061,257.3161,257.7745,8023.0
2019-12-13 09:55:00,269.9,270.02,269.55,269.56,1900.0,257.7267,257.8413,257.3925,257.4021,1900.0
2019-12-13 10:00:00,269.8,270.59,269.37,270.49,11606.0,257.6313,258.3856,257.2206,258.2901,11606.0
2019-12-13 10:05:00,270.39,270.55,270.0,270.14,4457.0,258.1946,258.3474,257.8222,257.9559,4457.0
2019-12-13 10:10:00,270.28,270.28,269.82,270.11,11451.0,258.0896,258.0896,257.6503,257.9273,11451.0
2019-12-13 10:15:00,270.22,271.42,270.22,270.89,5739.0,258.0323,259.1782,258.0323,258.6721,5739.0
2019-12-13 10:20:00,270.79,271.11,270.56,270.95,11510.0,258.5766,258.8822,258.357,258.7294,11510.0
2019-12-13 10:25:00,270.91,271.11,270.83,270.97,7638.0,258.6912,258.8822,258.6148,258.7485,7638.0
2019-12-13 10:30:00,270.82,270.97,270.34,270.89,6864.0,258.6052,258.7485,258.1469,258.6721,6864.0
2019-12-13 10:35:00,270.92,271.21,270.88,271.14,41913.0,258.7007,258.9777,258.6625,258.9108,41913.0
2019-12-13 10:40:00,271.01,271.22,270.92,271.03,38464.0,258.7867,258.9872,258.7007,258.8058,38464.0
2019-12-13 10:45:00,270.9,271.28,270.9,270.96,49061.0,258.6816,259.0445,258.6816,258.7389,49061.0
2019-12-13 10:50:00,271.0,271.09,270.66,270.67,5050.0,258.7771,258.8631,258.4525,258.462,5050.0
2019-12-13 10:55:00,270.69,270.7,270.28,270.28,3930.0,258.4811,258.4907,258.0896,258.0896,3930.0
2019-12-13 11:00:00,270.25,270.57,270.09,270.56,3527.0,258.061,258.3665,257.9082,258.357,3527.0
2019-12-13 11:05:00,270.66,270.99,270.55,270.99,9622.0,258.4525,258.7676,258.3474,258.7676,9622.0
2019-12-13 11:10:00,270.99,271.15,270.82,270.9,6977.0,258.7676,258.9204,258.6052,258.6816,6977.0
2019-12-13 11:15:00,270.95,270.96,270.3,270.33,7395.0,258.7294,258.7389,258.1087,258.1373,7395.0
2019-12-13 11:20:00,270.17,270.34,269.87,270.15,6167.0,257.9846,258.1469,257.6981,257.9655,6167.0
2019-12-13 11:25:00,270.26,270.38,269.84,269.96,5137.0,258.0705,258.1851,257.6694,257.784,5137.0
2019-12-13 11:30:00,269.99,270.2,269.8,270.19,3842.0,257.8127,258.0132,257.6313,258.0037,3842.0
2019-12-13 11:35:00,270.29,270.67,270.21,270.54,5401.0,258.0992,258.462,258.0228,258.3379,5401.0
2019-12-13 11:40:00,270.63,271.07,270.63,270.81,7550.0,258.4238,258.844,258.4238,258.5957,7550.0
2019-12-13 11:45:00,270.88,271.01,270.87,270.95,7893.0,258.6625,258.7867,258.653,258.7294,7893.0
2019-12-13 11:50:00,270.96,271.0,270.64,270.77,9049.0,258.7389,258.7771,258.4334,258.5575,9049.0
2019-12-13 11:55:00,270.79,271.02,270.79,271.0,8547.0,258.5766,258.7962,258.5766,258.7771,8547.0
2019-12-13 12:00:00,271.0,271.2,270.91,271.1,31658.0,258.7771,258.9681,258.6912,258.8726,31658.0
2019-12-13 12:05:00,271.11,271.24,271.04,271.1,56975.0,258.8822,259.0063,258.8153,258.8726,56975.0
2019-12-13 12:10:00,271.11,271.14,270.96,270.96,8310.0,258.8822,258.9108,258.7389,258.7389,8310.0
2019-12-13 12:15:00,271.04,271.15,271.02,271.15,11834.0,258.8153,258.9204,258.7962,258.9204,11834.0
2019-12-13 12:20:00,271.18,271.22,270.91,271.0,9572.0,258.949,258.9872,258.6912,258.7771,9572.0
2019-12-13 12:25:00,271.0,271.05,270.78,270.78,8075.0,258.7771,258.8249,258.5671,258.5671,8075.0
2019-12-13 12:30:00,270.83,270.9,270.7,270.73,4816.0,258.6148,258.6816,258.4907,258.5193,4816.0
2019-12-13 12:35:00,270.67,270.82,270.59,270.82,3516.0,258.462,258.6052,258.3856,258.6052,3516.0
2019-12-13 12:40:00,270.83,270.86,270.37,270.45,4980.0,258.6148,258.6434,258.1755,258.2519,4980.0
2019-12-13 12:45:00,270.47,270.87,270.47,270.65,5711.0,258.271,258.653,258.271,258.4429,5711.0
2019-12-13 12:50:00,270.67,270.7,270.45,270.68,8211.0,258.462,258.4907,258.2519,258.4716,8211.0
2019-12-13 12:55:00,270.65,271.03,270.64,271.0,12590.0,258.4429,258.8058,258.4334,258.7771,12590.0
2019-12-13 13:00:00,270.96,271.03,270.93,271.0,9610.0,258.7389,258.8058,258.7103,258.7771,9610.0
2019-12-13 13:05:00,270.92,271.0,270.66,270.71,4351.0,258.7007,258.7771,258.4525,258.5002,4351.0
2019-12-13 13:10:00,270.71,270.71,270.48,270.52,4751.0,258.5002,258.5002,258.2806,258.3188,4751.0
2019-12-13 13:15:00,270.61,270.79,270.56,270.56,3726.0,258.4047,258.5766,258.357,258.357,3726.0
2019-12-13 13:20:00,270.6,270.61,270.42,270.59,4234.0,258.3952,258.4047,258.2233,258.3856,4234.0
2019-12-13 13:25:00,270.63,270.63,270.55,270.6,3376.0,258.4238,258.4238,258.3474,258.3952,3376.0
2019-12-13 13:30:00,270.63,270.9,270.63,270.88,3342.0,258.4238,258.6816,258.4238,258.6625,3342.0
2019-12-13 13:35:00,270.86,270.95,270.81,270.94,2750.0,258.6434,258.7294,258.5957,258.7198,2750.0
2019-12-13 13:40:00,270.93,270.99,270.88,270.92,1800.0,258.7103,258.7676,258.6625,258.7007,1800.0
2019-12-13 13:45:00,270.93,271.08,270.91,270.91,10316.0,258.7103,258.8535,258.6912,258.6912,10316.0
2019-12-13 13:50:00,270.9,271.03,270.88,270.88,14663.0,258.6816,258.8058,258.6625,258.6625,14663.0
2019-12-13 13:55:00,270.87,271.18,270.86,271.18,25166.0,258.653,258.949,258.6434,258.949,25166.0
2019-12-13 14:00:00,271.15,271.2,271.02,271.11,14828.0,258.9204,258.9681,258.7962,258.8822,14828.0
2019-12-13 14:05:00,271.13,271.4,271.07,271.3,48815.0,258.9013,259.1591,258.844,259.0636,48815.0
2019-12-13 14:10:00,271.3,271.38,271.18,271.24,17163.0,259.0636,259.14,258.949,259.0063,17163.0
2019-12-13 14:15:00,271.3,271.32,271.22,271.29,6302.0,259.0636,259.0827,258.9872,259.054,6302.0
2019-12-13 14:20:00,271.29,271.31,271.22,271.23,6655.0,259.054,259.0731,258.9872,258.9968,6655.0
2019-12-13 14:25:00,271.23,271.28,271.17,271.21,7994.0,258.9968,259.0445,258.9395,258.9777,7994.0
2019-12-13 14:30:00,271.22,271.32,271.16,271.3,10146.0,258.9872,259.0827,258.9299,259.0636,10146.0
2019-12-13 14:35:00,271.3,271.3,271.15,271.18,5854.0,259.0636,259.0636,258.9204,258.949,5854.0
2019-12-13 14:40:00,271.2,271.22,271.13,271.19,9090.0,258.9681,258.9872,258.9013,258.9586,9090.0
2019-12-13 14:45:00,271.2,271.24,271.16,271.18,12721.0,258.9681,259.0063,258.9299,258.949,12721.0
2019-12-13 14:50:00,271.16,271.22,271.12,271.21,10880.0,258.9299,258.9872,258.8917,258.9777,10880.0
2019-12-13 14:55:00,271.23,271.36,271.17,271.19,21015.0,258.9968,259.1209,258.9395,258.9586,21015.0
2019-12-13 15:00:00,271.2,271.48,271.19,271.41,11581.0,258.9681,259.2355,258.9586,259.1686,11581.0
2019-12-13 15:05:00,271.43,271.46,271.22,271.3,9426.0,259.1877,259.2164,258.9872,259.0636,9426.0
2019-12-13 15:10:00,271.33,271.36,271.27,271.29,6348.0,259.0922,259.1209,259.035,259.054,6348.0
2019-12-13 15:15:00,271.28,271.35,271.23,271.28,10122.0,259.0445,259.1113,258.9968,259.0445,10122.0
2019-12-13 15:20:00,271.28,271.28,271.11,271.12,4332.0,259.0445,259.0445,258.8822,258.8917,4332.0
2019-12-13 15:25:00,271.11,271.11,270.96,271.0,14008.0,258.8822,258.8822,258.7389,258.7771,14008.0
2019-12-13 15:30:00,270.98,271.25,270.95,271.18,11063.0,258.758,259.0159,258.7294,258.949,11063.0
2019-12-13 15:35:00,271.19,271.2,271.08,271.11,13081.0,258.9586,258.9681,258.8535,258.8822,13081.0
2019-12-13 15:40:00,271.11,271.2,271.03,271.16,13029.0,258.8822,258.9681,258.8058,258.9299,13029.0
2019-12-13 15:45:00,271.18,271.21,271.14,271.2,11989.0,258.949,258.9777,258.9108,258.9681,11989.0
2019-12-13 15:50:00,271.21,271.21,271.07,271.1,36591.0,258.9777,258.9777,258.844,258.8726,36591.0
2019-12-13 15:55:00,271.05,271.29,271.0,271.28,61821.0,258.8249,259.054,258.7771,259.0445,61821.0
2019-12-16 09:30:00,273.32,273.72,271.25,273.59,37600.0,260.9925,261.3744,259.0159,261.2503,37600.0
2019-12-16 09:35:00,273.56,273.58,272.56,272.56,5800.0,261.2217,261.2408,260.2668,260.2668,5800.0
2019-12-16 09:40:00,272.6,273.18,272.53,273.0,8655.0,260.305,260.8588,260.2381,260.6869,8655.0
2019-12-16 09:45:00,273.16,273.44,273.04,273.16,3806.0,260.8397,261.1071,260.7251,260.8397,3806.0
2019-12-16 09:50:00,273.26,273.35,272.93,272.96,16044.0,260.9352,261.0211,260.6201,260.6487,16044.0
2019-12-16 09:55:00,272.98,273.72,272.9,273.59,8655.0,260.6678,261.3744,260.5914,261.2503,8655.0
2019-12-16 10:00:00,273.59,273.59,272.91,273.24,8284.0,261.2503,261.2503,260.601,260.9161,8284.0
2019-12-16 10:05:00,273.25,273.25,272.97,273.11,19031.0,260.9256,260.9256,260.6583,260.792,19031.0
2019-12-16 10:10:00,273.17,273.37,273.0,273.09,6177.0,260.8493,261.0402,260.6869,260.7729,6177.0
2019-12-16 10:15:00,273.06,273.58,273.06,273.4,6290.0,260.7442,261.2408,260.7442,261.0689,6290.0
2019-12-16 10:20:00,273.48,273.63,273.41,273.54,7140.0,261.1453,261.2885,261.0784,261.2026,7140.0
2019-12-16 10:25:00,273.55,273.82,273.55,273.82,2455.0,261.2121,261.4699,261.2121,261.4699,2455.0
2019-12-16 10:30:00,273.88,273.98,273.57,273.62,4856.0,261.5272,261.6227,261.2312,261.279,4856.0
2019-12-16 10:35:00,273.56,273.56,273.21,273.36,2660.0,261.2217,261.2217,260.8875,261.0307,2660.0
2019-12-16 10:40:00,273.4,273.45,273.25,273.34,6671.0,261.0689,261.1166,260.9256,261.0116,6671.0
2019-12-16 10:45:00,273.34,273.49,273.3,273.32,5267.0,261.0116,261.1548,260.9734,260.9925,5267.0
2019-12-16 10:50:00,273.43,273.64,273.39,273.54,10200.0,261.0975,261.2981,261.0593,261.2026,10200.0
2019-12-16 10:55:00,273.54,273.57,273.43,273.56,2383.0,261.2026,261.2312,261.0975,261.2217,2383.0
2019-12-16 11:00:00,273.59,273.83,273.56,273.7,3667.0,261.2503,261.4795,261.2217,261.3554,3667.0
2019-12-16 11:05:00,273.71,273.71,273.18,273.48,11468.0,261.3649,261.3649,260.8588,261.1453,11468.0
2019-12-16 11:10:00,273.47,273.71,273.4,273.61,4253.0,261.1357,261.3649,261.0689,261.2694,4253.0
2019-12-16 11:15:00,273.53,273.62,273.3,273.42,25329.0,261.193,261.279,260.9734,261.088,25329.0
2019-12-16 11:20:00,273.36,273.36,272.92,273.3,2200.0,261.0307,261.0307,260.6105,260.9734,2200.0
2019-12-16 11:25:00,273.47,273.53,273.28,273.32,2938.0,261.1357,261.193,260.9543,260.9925,2938.0
2019-12-16 11:30:00,273.33,273.38,273.23,273.23,1900.0,261.002,261.0498,260.9065,260.9065,1900.0
2019-12-16 11:35:00,273.33,273.4,272.89,273.04,12019.0,261.002,261.0689,260.5819,260.7251,12019.0
2019-12-16 11:40:00,273.06,273.06,272.79,272.85,55739.0,260.7442,260.7442,260.4864,260.5437,55739.0
2019-12-16 11:45:00,272.85,273.13,272.84,273.0,3379.0,260.5437,260.8111,260.5341,260.6869,3379.0
2019-12-16 11:50:00,273.17,273.18,272.89,273.01,18287.0,260.8493,260.8588,260.5819,260.6965,18287.0
2019-12-16 11:55:00,272.95,273.05,272.76,272.92,4068.0,260.6392,260.7347,260.4577,260.6105,4068.0
2019-12-16 12:00:00,273.03,273.22,272.97,272.97,3617.0,260.7156,260.897,260.6583,260.6583,3617.0
2019-12-16 12:05:00,273.06,273.1,273.04,273.09,2883.0,260.7442,260.7824,260.7251,260.7729,2883.0
2019-12-16 12:10:00,273.02,273.02,272.61,272.79,3205.0,260.706,260.706,260.3145,260.4864,3205.0
2019-12-16 12:15:00,272.82,272.82,272.57,272.58,3199.0,260.515,260.515,260.2763,260.2859,3199.0
2019-12-16 12:20:00,272.56,272.64,272.46,272.62,3200.0,260.2668,260.3432,260.1713,260.3241,3200.0
2019-12-16 12:25:00,272.66,272.72,272.43,272.57,4641.0,260.3623,260.4196,260.1426,260.2763,4641.0
2019-12-16 12:30:00,272.61,272.76,272.57,272.62,4015.0,260.3145,260.4577,260.2763,260.3241,4015.0
2019-12-16 12:35:00,272.59,272.89,272.5,272.55,6284.0,260.2954,260.5819,260.2095,260.2572,6284.0
2019-12-16 12:40:00,272.53,272.79,272.38,272.48,14932.0,260.2381,260.4864,260.0949,260.1904,14932.0
2019-12-16 12:45:00,272.45,272.7,272.4,272.6,5456.0,260.1617,260.4005,260.114,260.305,5456.0
2019-12-16 12:50:00,272.59,272.59,272.2,272.38,8141.0,260.2954,260.2954,259.923,260.0949,8141.0
2019-12-16 12:55:00,272.29,272.34,272.08,272.3,6751.0,260.0089,260.0567,259.8084,260.0185,6751.0
2019-12-16 13:00:00,272.2,272.45,272.17,272.38,1700.0,259.923,260.1617,259.8944,260.0949,1700.0
2019-12-16 13:05:00,272.51,272.57,272.42,272.42,2885.0,260.219,260.2763,260.1331,260.1331,2885.0
2019-12-16 13:10:00,272.37,272.5,272.35,272.48,2796.0,260.0853,260.2095,260.0662,260.1904,2796.0
2019-12-16 13:15:00,272.48,272.54,272.46,272.54,3491.0,260.1904,260.2477,260.1713,260.2477,3491.0
2019-12-16 13:20:00,272.48,272.48,272.15,272.29,3915.0,260.1904,260.1904,259.8753,260.0089,3915.0
2019-12-16 13:25:00,272.36,272.54,272.36,272.48,1700.0,260.0758,260.2477,260.0758,260.1904,1700.0
2019-12-16 13:30:00,272.54,272.56,272.46,272.54,2214.0,260.2477,260.2668,260.1713,260.2477,2214.0
2019-12-16 13:35:00,272.47,272.47,272.44,272.45,400.0,260.1808,260.1808,260.1522,260.1617,400.0
2019-12-16 13:40:00,272.46,272.56,272.45,272.5,2700.0,260.1713,260.2668,260.1617,260.2095,2700.0
2019-12-16 13:45:00,272.49,272.55,272.46,272.52,4764.0,260.1999,260.2572,260.1713,260.2286,4764.0
2019-12-16 13:50:00,272.53,272.54,272.43,272.54,7229.0,260.2381,260.2477,260.1426,260.2477,7229.0
2019-12-16 13:55:00,272.53,272.69,272.49,272.68,5509.0,260.2381,260.3909,260.1999,260.3814,5509.0
2019-12-16 14:00:00,272.65,272.67,272.49,272.58,5928.0,260.3527,260.3718,260.1999,260.2859,5928.0
2019-12-16 14:05:00,272.55,272.63,272.51,272.52,5421.0,260.2572,260.3336,260.219,260.2286,5421.0
2019-12-16 14:10:00,272.55,272.6,272.38,272.4,3859.0,260.2572,260.305,260.0949,260.114,3859.0
2019-12-16 14:15:00,272.38,272.53,272.38,272.5,1730.0,260.0949,260.2381,260.0949,260.2095,1730.0
2019-12-16 14:20:00,272.48,272.63,272.47,272.5,4909.0,260.1904,260.3336,260.1808,260.2095,4909.0
2019-12-16 14:25:00,272.51,272.68,272.51,272.68,5129.0,260.219,260.3814,260.219,260.3814,5129.0
2019-12-16 14:30:00,272.73,272.74,272.6,272.68,2824.0,260.4291,260.4386,260.305,260.3814,2824.0
2019-12-16 14:35:00,272.68,272.71,272.58,272.63,5032.0,260.3814,260.41,260.2859,260.3336,5032.0
2019-12-16 14:40:00,272.69,272.71,272.61,272.68,3568.0,260.3909,260.41,260.3145,260.3814,3568.0
2019-12-16 14:45:00,272.68,272.71,272.58,272.59,7618.0,260.3814,260.41,260.2859,260.2954,7618.0
2019-12-16 14:50:00,272.63,272.68,272.6,272.65,1050.0,260.3336,260.3814,260.305,260.3527,1050.0
2019-12-16 14:55:00,272.66,272.74,272.59,272.68,6410.0,260.3623,260.4386,260.2954,260.3814,6410.0
2019-12-16 15:00:00,272.64,272.67,272.52,272.6,2473.0,260.3432,260.3718,260.2286,260.305,2473.0
2019-12-16 15:05:00,272.66,272.7,272.58,272.58,3884.0,260.3623,260.4005,260.2859,260.2859,3884.0
2019-12-16 15:10:00,272.57,272.71,272.54,272.58,6327.0,260.2763,260.41,260.2477,260.2859,6327.0
2019-12-16 15:15:00,272.63,272.65,272.55,272.65,2335.0,260.3336,260.3527,260.2572,260.3527,2335.0
2019-12-16 15:20:00,272.67,272.87,272.67,272.84,6433.0,260.3718,260.5628,260.3718,260.5341,6433.0
2019-12-16 15:25:00,272.85,272.88,272.65,272.72,7383.0,260.5437,260.5723,260.3527,260.4196,7383.0
2019-12-16 15:30:00,272.71,272.83,272.59,272.81,9593.0,260.41,260.5246,260.2954,260.5055,9593.0
2019-12-16 15:35:00,272.82,272.83,272.62,272.62,8103.0,260.515,260.5246,260.3241,260.3241,8103.0
2019-12-16 15:40:00,272.6,272.77,272.6,272.74,5394.0,260.305,260.4673,260.305,260.4386,5394.0
2019-12-16 15:45:00,272.67,272.82,272.64,272.82,8213.0,260.3718,260.515,260.3432,260.515,8213.0
2019-12-16 15:50:00,272.8,272.83,272.69,272.72,28686.0,260.4959,260.5246,260.3909,260.4196,28686.0
2019-12-16 15:55:00,272.7,272.88,272.6,272.63,52011.0,260.4005,260.5723,260.305,260.3336,52011.0
2019-12-17 09:30:00,274.03,274.03,272.72,272.78,29317.0,261.6705,261.6705,260.4196,260.4768,29317.0
2019-12-17 09:35:00,273.06,273.75,272.0,272.06,8685.0,260.7442,261.4031,259.732,259.7893,8685.0
2019-12-17 09:40:00,272.39,272.66,272.07,272.54,1700.0,260.1044,260.3623,259.7989,260.2477,1700.0
2019-12-17 09:45:00,272.7,272.7,271.71,272.43,6857.0,260.4005,260.4005,259.4551,260.1426,6857.0
2019-12-17 09:50:00,272.44,272.49,272.13,272.49,11567.0,260.1522,260.1999,259.8562,260.1999,11567.0
2019-12-17 09:55:00,272.35,272.65,272.22,272.5,5277.0,260.0662,260.3527,259.9421,260.2095,5277.0
2019-12-17 10:00:00,272.45,272.79,272.13,272.55,5756.0,260.1617,260.4864,259.8562,260.2572,5756.0
2019-12-17 10:05:00,272.6,272.68,272.43,272.5,3405.0,260.305,260.3814,260.1426,260.2095,3405.0
2019-12-17 10:10:00,272.57,272.78,272.42,272.47,5157.0,260.2763,260.4768,260.1331,260.1808,5157.0
2019-12-17 10:15:00,272.48,272.59,272.23,272.57,3825.0,260.1904,260.2954,259.9517,260.2763,3825.0
2019-12-17 10:20:00,272.5,272.65,272.4,272.54,3881.0,260.2095,260.3527,260.114,260.2477,3881.0
2019-12-17 10:25:00,272.67,273.05,272.64,273.05,4748.0,260.3718,260.7347,260.3432,260.7347,4748.0
2019-12-17 10:30:00,273.06,273.08,272.66,272.67,7920.0,260.7442,260.7633,260.3623,260.3718,7920.0
2019-12-17 10:35:00,272.71,272.78,272.33,272.36,7000.0,260.41,260.4768,260.0471,260.0758,7000.0
2019-12-17 10:40:00,272.32,272.44,272.29,272.44,3700.0,260.0376,260.1522,260.0089,260.1522,3700.0
2019-12-17 10:45:00,272.57,272.57,272.38,272.42,2666.0,260.2763,260.2763,260.0949,260.1331,2666.0
2019-12-17 10:50:00,272.47,272.51,272.42,272.5,1600.0,260.1808,260.219,260.1331,260.2095,1600.0
2019-12-17 10:55:00,272.45,272.66,272.25,272.57,5119.0,260.1617,260.3623,259.9707,260.2763,5119.0
2019-12-17 11:00:00,272.75,272.84,272.62,272.83,3400.0,260.4482,260.5341,260.3241,260.5246,3400.0
2019-12-17 11:05:00,272.83,272.86,272.76,272.8,2569.0,260.5246,260.5532,260.4577,260.4959,2569.0
2019-12-17 11:10:00,272.92,273.03,272.91,273.02,2614.0,260.6105,260.7156,260.601,260.706,2614.0
2019-12-17 11:15:00,273.11,273.12,272.84,272.92,3991.0,260.792,260.8015,260.5341,260.6105,3991.0
2019-12-17 11:20:00,272.9,273.09,272.9,272.99,10900.0,260.5914,260.7729,260.5914,260.6774,10900.0
2019-12-17 11:25:00,272.98,273.0,272.83,272.89,17123.0,260.6678,260.6869,260.5246,260.5819,17123.0
2019-12-17 11:30:00,272.84,272.84,272.57,272.72,5559.0,260.5341,260.5341,260.2763,260.4196,5559.0
2019-12-17 11:35:00,272.72,272.87,272.7,272.87,900.0,260.4196,260.5628,260.4005,260.5628,900.0
2019-12-17 11:40:00,272.87,272.87,272.67,272.76,3000.0,260.5628,260.5628,260.3718,260.4577,3000.0
2019-12-17 11:45:00,272.75,272.95,272.74,272.94,5117.0,260.4482,260.6392,260.4386,260.6296,5117.0
2019-12-17 11:50:00,272.92,272.92,272.55,272.74,11505.0,260.6105,260.6105,260.2572,260.4386,11505.0
2019-12-17 11:55:00,272.81,272.81,272.47,272.51,2600.0,260.5055,260.5055,260.1808,260.219,2600.0
2019-12-17 12:00:00,272.57,272.78,272.53,272.78,2817.0,260.2763,260.4768,260.2381,260.4768,2817.0
2019-12-17 12:05:00,272.79,272.79,272.65,272.71,5901.0,260.4864,260.4864,260.3527,260.41,5901.0
2019-12-17 12:10:00,272.65,272.76,272.51,272.56,3592.0,260.3527,260.4577,260.219,260.2668,3592.0
2019-12-17 12:15:00,272.59,272.62,272.45,272.46,10422.0,260.2954,260.3241,260.1617,260.1713,10422.0
2019-12-17 12:20:00,272.46,272.6,272.31,272.37,40542.0,260.1713,260.305,260.028,260.0853,40542.0
2019-12-17 12:25:00,272.38,272.41,272.16,272.41,6605.0,260.0949,260.1235,259.8848,260.1235,6605.0
2019-12-17 12:30:00,272.32,272.42,272.28,272.31,6049.0,260.0376,260.1331,259.9994,260.028,6049.0
2019-12-17 12:35:00,272.29,272.36,272.28,272.35,1227.0,260.0089,260.0758,259.9994,260.0662,1227.0
2019-12-17 12:40:00,272.35,272.35,272.28,272.28,4645.0,260.0662,260.0662,259.9994,259.9994,4645.0
2019-12-17 12:45:00,272.33,272.42,272.24,272.28,13907.0,260.0471,260.1331,259.9612,259.9994,13907.0
2019-12-17 12:50:00,272.28,272.36,272.16,272.34,7990.0,259.9994,260.0758,259.8848,260.0567,7990.0
2019-12-17 12:55:00,272.3,272.35,272.29,272.3,1108.0,260.0185,260.0662,260.0089,260.0185,1108.0
2019-12-17 13:00:00,272.25,272.25,272.17,272.25,2319.0,259.9707,259.9707,259.8944,259.9707,2319.0
2019-12-17 13:05:00,272.26,272.26,272.18,272.19,2358.0,259.9803,259.9803,259.9039,259.9135,2358.0
2019-12-17 13:10:00,272.16,272.2,272.03,272.1,8002.0,259.8848,259.923,259.7607,259.8275,8002.0
2019-12-17 13:15:00,272.14,272.23,272.14,272.16,2000.0,259.8657,259.9517,259.8657,259.8848,2000.0
2019-12-17 13:20:00,272.18,272.19,272.06,272.1,4504.0,259.9039,259.9135,259.7893,259.8275,4504.0
2019-12-17 13:25:00,272.09,272.1,271.85,271.88,10184.0,259.818,259.8275,259.5888,259.6174,10184.0
2019-12-17 13:30:00,271.84,271.91,271.81,271.9,2909.0,259.5792,259.6461,259.5506,259.6365,2909.0
2019-12-17 13:35:00,271.93,272.06,271.89,272.06,4716.0,259.6652,259.7893,259.627,259.7893,4716.0
2019-12-17 13:40:00,272.07,272.08,271.94,271.94,6915.0,259.7989,259.8084,259.6747,259.6747,6915.0
2019-12-17 13:45:00,271.95,271.97,271.83,271.86,7119.0,259.6843,259.7034,259.5697,259.5983,7119.0
2019-12-17 13:50:00,271.86,271.96,271.8,271.9,1000.0,259.5983,259.6938,259.541,259.6365,1000.0
2019-12-17 13:55:00,272.05,272.05,271.97,272.05,1931.0,259.7798,259.7798,259.7034,259.7798,1931.0
2019-12-17 14:00:00,272.08,272.11,271.86,272.04,4627.0,259.8084,259.8371,259.5983,259.7702,4627.0
2019-12-17 14:05:00,272.0,272.06,271.96,272.05,4257.0,259.732,259.7893,259.6938,259.7798,4257.0
2019-12-17 14:10:00,272.05,272.08,272.01,272.02,7860.0,259.7798,259.8084,259.7416,259.7511,7860.0
2019-12-17 14:15:00,271.99,272.0,271.87,272.0,11770.0,259.7225,259.732,259.6079,259.732,11770.0
2019-12-17 14:20:00,272.03,272.03,271.88,271.9,1500.0,259.7607,259.7607,259.6174,259.6365,1500.0
2019-12-17 14:25:00,271.9,272.18,271.9,272.14,6233.0,259.6365,259.9039,259.6365,259.8657,6233.0
2019-12-17 14:30:00,272.22,272.34,272.02,272.06,17655.0,259.9421,260.0567,259.7511,259.7893,17655.0
2019-12-17 14:35:00,272.05,272.14,272.05,272.13,1530.0,259.7798,259.8657,259.7798,259.8562,1530.0
2019-12-17 14:40:00,272.16,272.17,272.08,272.16,9925.0,259.8848,259.8944,259.8084,259.8848,9925.0
2019-12-17 14:45:00,272.12,272.3,272.06,272.24,6300.0,259.8466,260.0185,259.7893,259.9612,6300.0
2019-12-17 14:50:00,272.24,272.25,272.05,272.14,10419.0,259.9612,259.9707,259.7798,259.8657,10419.0
2019-12-17 14:55:00,272.16,272.2,272.12,272.15,10334.0,259.8848,259.923,259.8466,259.8753,10334.0
2019-12-17 15:00:00,272.16,272.16,271.99,272.05,5639.0,259.8848,259.8848,259.7225,259.7798,5639.0
2019-12-17 15:05:00,272.11,272.11,272.02,272.08,3162.0,259.8371,259.8371,259.7511,259.8084,3162.0
2019-12-17 15:10:00,272.06,272.1,271.99,272.06,4103.0,259.7893,259.8275,259.7225,259.7893,4103.0
2019-12-17 15:15:00,272.07,272.15,272.01,272.08,4206.0,259.7989,259.8753,259.7416,259.8084,4206.0
2019-12-17 15:20:00,272.08,272.11,271.96,272.09,7218.0,259.8084,259.8371,259.6938,259.818,7218.0
2019-12-17 15:25:00,272.09,272.11,271.96,272.0,22482.0,259.818,259.8371,259.6938,259.732,22482.0
2019-12-17 15:30:00,272.0,272.02,271.92,271.99,10768.0,259.732,259.7511,259.6556,259.7225,10768.0
2019-12-17 15:35:00,271.98,272.12,271.94,272.07,8388.0,259.7129,259.8466,259.6747,259.7989,8388.0
2019-12-17 15:40:00,272.07,272.08,271.95,272.03,4777.0,259.7989,259.8084,259.6843,259.7607,4777.0
2019-12-17 15:45:00,271.98,272.09,271.96,271.99,20773.0,259.7129,259.818,259.6938,259.7225,20773.0
2019-12-17 15:50:00,272.01,272.06,271.86,271.94,43163.0,259.7416,259.7893,259.5983,259.6747,43163.0
2019-12-17 15:55:00,271.93,271.93,271.56,271.6,62630.0,259.6652,259.6652,259.3119,259.3501,62630.0
2019-12-18 09:30:00,272.34,272.35,271.18,271.56,17041.0,260.0567,260.0662,258.949,259.3119,17041.0
2019-12-18 09:35:00,271.95,272.57,271.57,271.75,10474.0,259.6843,260.2763,259.3214,259.4933,10474.0
2019-12-18 09:40:00,271.56,272.21,271.53,271.75,72605.0,259.3119,259.9326,259.2832,259.4933,72605.0
2019-12-18 09:45:00,271.58,271.75,270.51,271.01,8056.0,259.331,259.4933,258.3092,258.7867,8056.0
2019-12-18 09:50:00,270.93,271.61,270.92,271.29,15992.0,258.7103,259.3596,258.7007,259.054,15992.0
2019-12-18 09:55:00,271.47,271.78,271.27,271.59,4410.0,259.2259,259.5219,259.035,259.3405,4410.0
2019-12-18 10:00:00,271.29,271.42,271.02,271.42,26999.0,259.054,259.1782,258.7962,259.1782,26999.0
2019-12-18 10:05:00,271.45,271.51,271.09,271.23,2553.0,259.2068,259.2641,258.8631,258.9968,2553.0
2019-12-18 10:10:00,271.16,271.22,270.87,271.01,7069.0,258.9299,258.9872,258.653,258.7867,7069.0
2019-12-18 10:15:00,271.08,271.08,270.86,271.0,1850.0,258.8535,258.8535,258.6434,258.7771,1850.0
2019-12-18 10:20:00,270.92,271.07,270.85,270.93,4009.0,258.7007,258.844,258.6339,258.7103,4009.0
2019-12-18 10:25:00,270.97,271.1,270.89,271.1,4300.0,258.7485,258.8726,258.6721,258.8726,4300.0
2019-12-18 10:30:00,271.19,271.19,270.82,271.0,4160.0,258.9586,258.9586,258.6052,258.7771,4160.0
2019-12-18 10:35:00,270.98,271.22,270.89,271.22,2969.0,258.758,258.9872,258.6721,258.9872,2969.0
2019-12-18 10:40:00,271.22,271.27,271.08,271.13,15972.0,258.9872,259.035,258.8535,258.9013,15972.0
2019-12-18 10:45:00,271.2,271.2,270.92,270.98,18795.0,258.9681,258.9681,258.7007,258.758,18795.0
2019-12-18 10:50:00,270.97,271.36,270.97,271.36,4119.0,258.7485,259.1209,258.7485,259.1209,4119.0
2019-12-18 10:55:00,271.36,271.46,271.18,271.41,6171.0,259.1209,259.2164,258.949,259.1686,6171.0
2019-12-18 11:00:00,271.47,271.47,271.05,271.08,4348.0,259.2259,259.2259,258.8249,258.8535,4348.0
2019-12-18 11:05:00,271.08,271.08,270.72,270.72,5090.0,258.8535,258.8535,258.5098,258.5098,5090.0
2019-12-18 11:10:00,270.72,270.91,270.6,270.9,1822.0,258.5098,258.6912,258.3952,258.6816,1822.0
2019-12-18 11:15:00,270.91,271.22,270.91,271.2,5588.0,258.6912,258.9872,258.6912,258.9681,5588.0
2019-12-18 11:20:00,271.2,271.3,271.03,271.03,2750.0,258.9681,259.0636,258.8058,258.8058,2750.0
2019-12-18 11:25:00,271.06,271.83,271.0,271.33,6056.0,258.8344,259.5697,258.7771,259.0922,6056.0
2019-12-18 11:30:00,271.34,271.34,271.09,271.18,9922.0,259.1018,259.1018,258.8631,258.949,9922.0
2019-12-18 11:35:00,271.19,271.29,271.08,271.19,4829.0,258.9586,259.054,258.8535,258.9586,4829.0
2019-12-18 11:40:00,271.16,271.16,271.0,271.02,2848.0,258.9299,258.9299,258.7771,258.7962,2848.0
2019-12-18 11:45:00,271.05,271.05,270.75,270.86,5465.0,258.8249,258.8249,258.5384,258.6434,5465.0
2019-12-18 11:50:00,270.81,270.81,270.59,270.63,3638.0,258.5957,258.5957,258.3856,258.4238,3638.0
2019-12-18 11:55:00,270.64,270.65,270.5,270.57,3049.0,258.4334,258.4429,258.2997,258.3665,3049.0
2019-12-18 12:00:00,270.55,270.57,270.47,270.55,4993.0,258.3474,258.3665,258.271,258.3474,4993.0
2019-12-18 12:05:00,270.6,270.8,270.6,270.8,1272.0,258.3952,258.5861,258.3952,258.5861,1272.0
2019-12-18 12:10:00,270.77,270.87,270.77,270.83,4457.0,258.5575,258.653,258.5575,258.6148,4457.0
2019-12-18 12:15:00,270.84,270.97,270.84,270.89,3195.0,258.6243,258.7485,258.6243,258.6721,3195.0
2019-12-18 12:20:00,270.94,270.94,270.73,270.73,3929.0,258.7198,258.7198,258.5193,258.5193,3929.0
2019-12-18 12:25:00,270.81,270.83,270.54,270.66,32048.0,258.5957,258.6148,258.3379,258.4525,32048.0
2019-12-18 12:30:00,270.61,270.74,270.53,270.71,3026.0,258.4047,258.5289,258.3283,258.5002,3026.0
2019-12-18 12:35:00,270.78,270.9,270.68,270.85,9497.0,258.5671,258.6816,258.4716,258.6339,9497.0
2019-12-18 12:40:00,270.86,270.86,270.65,270.74,4948.0,258.6434,258.6434,258.4429,258.5289,4948.0
2019-12-18 12:45:00,270.73,270.75,270.67,270.73,2429.0,258.5193,258.5384,258.462,258.5193,2429.0
2019-12-18 12:50:00,270.71,270.9,270.71,270.81,4846.0,258.5002,258.6816,258.5002,258.5957,4846.0
2019-12-18 12:55:00,270.81,270.82,270.73,270.78,2230.0,258.5957,258.6052,258.5193,258.5671,2230.0
2019-12-18 13:00:00,270.75,270.8,270.61,270.72,4206.0,258.5384,258.5861,258.4047,258.5098,4206.0
2019-12-18 13:05:00,270.75,270.75,270.6,270.61,3374.0,258.5384,258.5384,258.3952,258.4047,3374.0
2019-12-18 13:10:00,270.61,270.71,270.6,270.65,2333.0,258.4047,258.5002,258.3952,258.4429,2333.0
2019-12-18 13:15:00,270.64,270.66,270.52,270.56,2236.0,258.4334,258.4525,258.3188,258.357,2236.0
2019-12-18 13:20:00,270.54,270.54,270.32,270.32,2313.0,258.3379,258.3379,258.1278,258.1278,2313.0
2019-12-18 13:25:00,270.3,270.34,270.3,270.3,4920.0,258.1087,258.1469,258.1087,258.1087,4920.0
2019-12-18 13:30:00,270.28,270.36,270.24,270.26,6300.0,258.0896,258.166,258.0514,258.0705,6300.0
2019-12-18 13:35:00,270.27,270.43,270.27,270.41,4020.0,258.0801,258.2328,258.0801,258.2137,4020.0
2019-12-18 13:40:00,270.46,270.62,270.45,270.55,5871.0,258.2615,258.4143,258.2519,258.3474,5871.0
2019-12-18 13:45:00,270.5,270.52,270.4,270.46,6243.0,258.2997,258.3188,258.2042,258.2615,6243.0
2019-12-18 13:50:00,270.44,270.52,270.44,270.5,13419.0,258.2424,258.3188,258.2424,258.2997,13419.0
2019-12-18 13:55:00,270.52,270.73,270.48,270.56,9550.0,258.3188,258.5193,258.2806,258.357,9550.0
2019-12-18 14:00:00,270.58,270.65,270.47,270.59,6356.0,258.3761,258.4429,258.271,258.3856,6356.0
2019-12-18 14:05:00,270.58,270.67,270.41,270.59,17114.0,258.3761,258.462,258.2137,258.3856,17114.0
2019-12-18 14:10:00,270.58,270.58,270.35,270.53,14737.0,258.3761,258.3761,258.1564,258.3283,14737.0
2019-12-18 14:15:00,270.51,270.68,270.51,270.56,7107.0,258.3092,258.4716,258.3092,258.357,7107.0
2019-12-18 14:20:00,270.56,270.56,270.34,270.45,13559.0,258.357,258.357,258.1469,258.2519,13559.0
2019-12-18 14:25:00,270.43,270.48,270.26,270.31,16182.0,258.2328,258.2806,258.0705,258.1182,16182.0
2019-12-18 14:30:00,270.43,270.49,270.19,270.32,19420.0,258.2328,258.2901,258.0037,258.1278,19420.0
2019-12-18 14:35:00,270.32,270.41,270.31,270.36,6436.0,258.1278,258.2137,258.1182,258.166,6436.0
2019-12-18 14:40:00,270.36,270.37,270.13,270.21,30665.0,258.166,258.1755,257.9464,258.0228,30665.0
2019-12-18 14:45:00,270.18,270.25,270.18,270.23,6167.0,257.9941,258.061,257.9941,258.0419,6167.0
2019-12-18 14:50:00,270.25,270.25,270.16,270.16,7037.0,258.061,258.061,257.975,257.975,7037.0
2019-12-18 14:55:00,270.14,270.14,269.93,269.97,11325.0,257.9559,257.9559,257.7554,257.7936,11325.0
2019-12-18 15:00:00,269.94,270.01,269.82,269.87,8328.0,257.7649,257.8318,257.6503,257.6981,8328.0
2019-12-18 15:05:00,269.85,269.92,269.81,269.92,7750.0,257.679,257.7458,257.6408,257.7458,7750.0
2019-12-18 15:10:00,269.93,270.03,269.6,269.62,21263.0,257.7554,257.8509,257.4403,257.4594,21263.0
2019-12-18 15:15:00,269.6,269.62,268.9,269.22,35275.0,257.4403,257.4594,256.7718,257.0774,35275.0
2019-12-18 15:20:00,269.22,269.55,268.99,269.49,23262.0,257.0774,257.3925,256.8578,257.3352,23262.0
2019-12-18 15:25:00,269.53,269.61,269.14,269.32,16095.0,257.3734,257.4498,257.001,257.1729,16095.0
2019-12-18 15:30:00,269.32,269.35,269.11,269.24,14740.0,257.1729,257.2015,256.9724,257.0965,14740.0
2019-12-18 15:35:00,269.26,269.44,269.26,269.44,9825.0,257.1156,257.2875,257.1156,257.2875,9825.0
2019-12-18 15:40:00,269.42,269.53,269.37,269.41,9973.0,257.2684,257.3734,257.2206,257.2588,9973.0
2019-12-18 15:45:00,269.39,269.55,269.36,269.54,16467.0,257.2397,257.3925,257.2111,257.383,16467.0
2019-12-18 15:50:00,269.56,269.58,269.37,269.45,33584.0,257.4021,257.4212,257.2206,257.297,33584.0
2019-12-18 15:55:00,269.45,269.54,269.37,269.47,65372.0,257.297,257.383,257.2206,257.3161,65372.0
2019-12-19 09:30:00,268.96,270.31,268.78,269.67,15685.0,256.8291,258.1182,256.6573,257.5071,15685.0
2019-12-19 09:35:00,270.06,270.11,269.52,269.52,3500.0,257.8795,257.9273,257.3639,257.3639,3500.0
2019-12-19 09:40:00,269.54,270.38,269.54,269.92,3100.0,257.383,258.1851,257.383,257.7458,3100.0
2019-12-19 09:45:00,270.01,270.54,269.91,270.54,2900.0,257.8318,258.3379,257.7363,258.3379,2900.0
2019-12-19 09:50:00,270.47,270.48,270.25,270.35,1501.0,258.271,258.2806,258.061,258.1564,1501.0
2019-12-19 09:55:00,270.14,270.42,270.14,270.17,2435.0,257.9559,258.2233,257.9559,257.9846,2435.0
2019-12-19 10:00:00,270.01,270.51,269.65,270.44,32073.0,257.8318,258.3092,257.488,258.2424,32073.0
2019-12-19 10:05:00,270.46,270.47,270.01,270.4,25609.0,258.2615,258.271,257.8318,258.2042,25609.0
2019-12-19 10:10:00,270.47,270.6,270.19,270.25,8630.0,258.271,258.3952,258.0037,258.061,8630.0
2019-12-19 10:15:00,270.22,270.54,270.22,270.54,5256.0,258.0323,258.3379,258.0323,258.3379,5256.0
2019-12-19 10:20:00,270.43,270.7,270.39,270.7,2810.0,258.2328,258.4907,258.1946,258.4907,2810.0
2019-12-19 10:25:00,270.63,270.9,270.55,270.8,4464.0,258.4238,258.6816,258.3474,258.5861,4464.0
2019-12-19 10:30:00,270.77,270.77,270.14,270.14,6279.0,258.5575,258.5575,257.9559,257.9559,6279.0
2019-12-19 10:35:00,270.27,270.88,270.23,270.8,5620.0,258.0801,258.6625,258.0419,258.5861,5620.0
2019-12-19 10:40:00,270.79,270.89,270.74,270.79,8081.0,258.5766,258.6721,258.5289,258.5766,8081.0
2019-12-19 10:45:00,270.75,270.96,270.66,270.92,4582.0,258.5384,258.7389,258.4525,258.7007,4582.0
2019-12-19 10:50:00,270.92,270.92,270.73,270.84,4501.0,258.7007,258.7007,258.5193,258.6243,4501.0
2019-12-19 10:55:00,270.84,271.05,270.84,271.03,4550.0,258.6243,258.8249,258.6243,258.8058,4550.0
2019-12-19 11:00:00,270.98,271.13,270.89,271.13,3536.0,258.758,258.9013,258.6721,258.9013,3536.0
2019-12-19 11:05:00,271.05,271.27,271.04,271.16,2700.0,258.8249,259.035,258.8153,258.9299,2700.0
2019-12-19 11:10:00,271.12,271.15,270.86,271.12,7302.0,258.8917,258.9204,258.6434,258.8917,7302.0
2019-12-19 11:15:00,271.12,271.19,270.96,271.14,1340.0,258.8917,258.9586,258.7389,258.9108,1340.0
2019-12-19 11:20:00,271.16,271.33,271.15,271.23,2829.0,258.9299,259.0922,258.9204,258.9968,2829.0
2019-12-19 11:25:00,271.26,271.51,271.26,271.44,3051.0,259.0254,259.2641,259.0254,259.1973,3051.0
2019-12-19 11:30:00,271.48,271.6,271.26,271.33,36715.0,259.2355,259.3501,259.0254,259.0922,36715.0
2019-12-19 11:35:00,271.39,271.43,271.09,271.17,16712.0,259.1495,259.1877,258.8631,258.9395,16712.0
2019-12-19 11:40:00,271.18,271.27,270.83,271.07,20789.0,258.949,259.035,258.6148,258.844,20789.0
2019-12-19 11:45:00,271.09,271.12,270.94,271.04,6922.0,258.8631,258.8917,258.7198,258.8153,6922.0
2019-12-19 11:50:00,270.98,271.11,270.84,270.92,17158.0,258.758,258.8822,258.6243,258.7007,17158.0
2019-12-19 11:55:00,270.84,271.04,270.78,270.93,45872.0,258.6243,258.8153,258.5671,258.7103,45872.0
2019-12-19 12:00:00,270.97,270.98,270.82,270.82,40933.0,258.7485,258.758,258.6052,258.6052,40933.0
2019-12-19 12:05:00,270.84,271.65,270.79,271.57,52456.0,258.6243,259.3978,258.5766,259.3214,52456.0
2019-12-19 12:10:00,271.61,271.75,271.31,271.6,11769.0,259.3596,259.4933,259.0731,259.3501,11769.0
2019-12-19 12:15:00,271.6,271.64,271.53,271.54,7503.0,259.3501,259.3883,259.2832,259.2928,7503.0
2019-12-19 12:20:00,271.55,271.64,271.48,271.48,9207.0,259.3023,259.3883,259.2355,259.2355,9207.0
2019-12-19 12:25:00,271.5,271.63,271.49,271.59,10015.0,259.2546,259.3787,259.245,259.3405,10015.0
2019-12-19 12:30:00,271.62,271.81,271.55,271.6,13514.0,259.3692,259.5506,259.3023,259.3501,13514.0
2019-12-19 12:35:00,271.6,271.68,271.54,271.59,11312.0,259.3501,259.4265,259.2928,259.3405,11312.0
2019-12-19 12:40:00,271.56,271.67,271.55,271.63,4800.0,259.3119,259.4169,259.3023,259.3787,4800.0
2019-12-19 12:45:00,271.63,271.72,271.6,271.65,16395.0,259.3787,259.4647,259.3501,259.3978,16395.0
2019-12-19 12:50:00,271.65,271.65,271.33,271.42,4200.0,259.3978,259.3978,259.0922,259.1782,4200.0
2019-12-19 12:55:00,271.42,271.55,271.28,271.32,4494.0,259.1782,259.3023,259.0445,259.0827,4494.0
2019-12-19 13:00:00,271.36,271.45,271.34,271.44,3328.0,259.1209,259.2068,259.1018,259.1973,3328.0
2019-12-19 13:05:00,271.47,271.65,271.46,271.63,2261.0,259.2259,259.3978,259.2164,259.3787,2261.0
2019-12-19 13:10:00,271.63,271.82,271.62,271.75,27408.0,259.3787,259.5601,259.3692,259.4933,27408.0
2019-12-19 13:15:00,271.77,271.79,271.71,271.75,20080.0,259.5124,259.5315,259.4551,259.4933,20080.0
2019-12-19 13:20:00,271.75,271.99,271.71,271.92,19897.0,259.4933,259.7225,259.4551,259.6556,19897.0
2019-12-19 13:25:00,271.98,272.07,271.95,271.99,6581.0,259.7129,259.7989,259.6843,259.7225,6581.0
2019-12-19 13:30:00,271.97,272.03,271.86,272.02,6597.0,259.7034,259.7607,259.5983,259.7511,6597.0
2019-12-19 13:35:00,272.01,272.03,271.94,271.95,10278.0,259.7416,259.7607,259.6747,259.6843,10278.0
2019-12-19 13:40:00,272.0,272.02,271.84,271.95,9008.0,259.732,259.7511,259.5792,259.6843,9008.0
2019-12-19 13:45:00,271.99,272.02,271.8,271.81,6912.0,259.7225,259.7511,259.541,259.5506,6912.0
2019-12-19 13:50:00,271.85,272.15,271.85,272.03,28451.0,259.5888,259.8753,259.5888,259.7607,28451.0
2019-12-19 13:55:00,272.0,272.38,271.99,272.33,17159.0,259.732,260.0949,259.7225,260.0471,17159.0
2019-12-19 14:00:00,272.34,272.35,272.11,272.16,5300.0,260.0567,260.0662,259.8371,259.8848,5300.0
2019-12-19 14:05:00,272.18,272.22,272.05,272.2,12854.0,259.9039,259.9421,259.7798,259.923,12854.0
2019-12-19 14:10:00,272.22,272.28,272.11,272.19,9842.0,259.9421,259.9994,259.8371,259.9135,9842.0
2019-12-19 14:15:00,272.19,272.23,271.96,271.96,8590.0,259.9135,259.9517,259.6938,259.6938,8590.0
2019-12-19 14:20:00,271.99,272.06,271.87,271.99,10980.0,259.7225,259.7893,259.6079,259.7225,10980.0
2019-12-19 14:25:00,271.93,272.02,271.86,272.02,3463.0,259.6652,259.7511,259.5983,259.7511,3463.0
2019-12-19 14:30:00,271.97,272.03,271.93,271.96,9106.0,259.7034,259.7607,259.6652,259.6938,9106.0
2019-12-19 14:35:00,272.02,272.02,271.73,271.84,4823.0,259.7511,259.7511,259.4742,259.5792,4823.0
2019-12-19 14:40:00,271.83,271.86,271.82,271.86,2496.0,259.5697,259.5983,259.5601,259.5983,2496.0
2019-12-19 14:45:00,271.87,271.93,271.8,271.9,2400.0,259.6079,259.6652,259.541,259.6365,2400.0
2019-12-19 14:50:00,271.92,272.0,271.83,271.83,4157.0,259.6556,259.732,259.5697,259.5697,4157.0
2019-12-19 14:55:00,271.88,271.97,271.83,271.84,6830.0,259.6174,259.7034,259.5697,259.5792,6830.0
2019-12-19 15:00:00,271.8,271.9,271.8,271.9,8178.0,259.541,259.6365,259.541,259.6365,8178.0
2019-12-19 15:05:00,271.88,271.96,271.75,271.81,9221.0,259.6174,259.6938,259.4933,259.5506,9221.0
2019-12-19 15:10:00,271.83,271.92,271.78,271.84,15696.0,259.5697,259.6556,259.5219,259.5792,15696.0
2019-12-19 15:15:00,271.83,272.05,271.83,272.03,22013.0,259.5697,259.7798,259.5697,259.7607,22013.0
2019-12-19 15:20:00,272.04,272.21,272.02,272.13,7514.0,259.7702,259.9326,259.7511,259.8562,7514.0
2019-12-19 15:25:00,272.15,272.2,271.92,272.05,17956.0,259.8753,259.923,259.6556,259.7798,17956.0
2019-12-19 15:30:00,272.1,272.18,271.89,271.98,12540.0,259.8275,259.9039,259.627,259.7129,12540.0
2019-12-19 15:35:00,272.0,272.15,272.0,272.07,10736.0,259.732,259.8753,259.732,259.7989,10736.0
2019-12-19 15:40:00,272.06,272.1,271.86,272.0,18014.0,259.7893,259.8275,259.5983,259.732,18014.0
2019-12-19 15:45:00,272.01,272.03,271.9,271.93,17397.0,259.7416,259.7607,259.6365,259.6652,17397.0
2019-12-19 15:50:00,271.91,272.11,271.86,272.02,40395.0,259.6461,259.8371,259.5983,259.7511,40395.0
2019-12-19 15:55:00,272.01,272.52,271.96,272.46,86630.0,259.7416,260.2286,259.6938,260.1713,86630.0
2019-12-20 09:30:00,272.5,273.91,272.27,272.92,300827.0,260.2095,261.5559,259.9898,260.6105,300827.0
2019-12-20 09:35:00,273.23,273.31,272.44,272.56,15522.0,260.9065,260.9829,260.1522,260.2668,15522.0
2019-12-20 09:40:00,272.41,272.41,271.71,272.13,2892.0,260.1235,260.1235,259.4551,259.8562,2892.0
2019-12-20 09:45:00,271.65,272.06,271.22,272.06,4430.0,259.3978,259.7893,258.9872,259.7893,4430.0
2019-12-20 09:50:00,272.01,272.11,271.89,271.9,1102.0,259.7416,259.8371,259.627,259.6365,1102.0
2019-12-20 09:55:00,271.89,271.93,271.47,271.75,3239.0,259.627,259.6652,259.2259,259.4933,3239.0
2019-12-20 10:00:00,271.61,272.3,271.61,272.16,7867.0,259.3596,260.0185,259.3596,259.8848,7867.0
2019-12-20 10:05:00,272.19,272.19,271.85,271.85,600.0,259.9135,259.9135,259.5888,259.5888,600.0
2019-12-20 10:10:00,271.78,272.13,271.78,271.99,1926.0,259.5219,259.8562,259.5219,259.7225,1926.0
2019-12-20 10:15:00,272.0,272.32,271.97,272.08,3289.0,259.732,260.0376,259.7034,259.8084,3289.0
2019-12-20 10:20:00,271.95,272.13,271.89,271.92,4355.0,259.6843,259.8562,259.627,259.6556,4355.0
2019-12-20 10:25:00,271.92,272.11,271.83,272.0,4555.0,259.6556,259.8371,259.5697,259.732,4555.0
2019-12-20 10:30:00,272.04,272.22,271.96,271.97,4455.0,259.7702,259.9421,259.6938,259.7034,4455.0
2019-12-20 10:35:00,271.89,271.89,271.52,271.57,3646.0,259.627,259.627,259.2737,259.3214,3646.0
2019-12-20 10:40:00,271.66,272.02,271.6,272.01,3823.0,259.4074,259.7511,259.3501,259.7416,3823.0
2019-12-20 10:45:00,271.98,271.98,271.76,271.9,3404.0,259.7129,259.7129,259.5028,259.6365,3404.0
2019-12-20 10:50:00,271.83,271.84,271.71,271.82,2500.0,259.5697,259.5792,259.4551,259.5601,2500.0
2019-12-20 10:55:00,271.8,272.08,271.69,272.0,5974.0,259.541,259.8084,259.436,259.732,5974.0
2019-12-20 11:00:00,272.06,272.12,272.06,272.12,1629.0,259.7893,259.8466,259.7893,259.8466,1629.0
2019-12-20 11:05:00,272.09,272.23,272.06,272.19,5503.0,259.818,259.9517,259.7893,259.9135,5503.0
2019-12-20 11:10:00,272.25,272.26,271.9,272.15,16743.0,259.9707,259.9803,259.6365,259.8753,16743.0
2019-12-20 11:15:00,272.1,272.1,271.87,271.98,2409.0,259.8275,259.8275,259.6079,259.7129,2409.0
2019-12-20 11:20:00,271.94,271.95,271.35,271.35,6410.0,259.6747,259.6843,259.1113,259.1113,6410.0
2019-12-20 11:25:00,271.43,271.49,271.26,271.26,2897.0,259.1877,259.245,259.0254,259.0254,2897.0
2019-12-20 11:30:00,271.36,271.64,271.36,271.57,2240.0,259.1209,259.3883,259.1209,259.3214,2240.0
2019-12-20 11:35:00,271.47,271.52,271.29,271.42,2403.0,259.2259,259.2737,259.054,259.1782,2403.0
2019-12-20 11:40:00,271.59,271.59,271.23,271.26,2050.0,259.3405,259.3405,258.9968,259.0254,2050.0
2019-12-20 11:45:00,271.3,271.43,271.26,271.43,2794.0,259.0636,259.1877,259.0254,259.1877,2794.0
2019-12-20 11:50:00,271.42,271.48,271.41,271.44,3884.0,259.1782,259.2355,259.1686,259.1973,3884.0
2019-12-20 11:55:00,271.46,271.47,271.24,271.25,3971.0,259.2164,259.2259,259.0063,259.0159,3971.0
2019-12-20 12:00:00,271.19,271.19,270.9,270.91,2800.0,258.9586,258.9586,258.6816,258.6912,2800.0
2019-12-20 12:05:00,270.84,270.95,270.76,270.76,5408.0,258.6243,258.7294,258.548,258.548,5408.0
2019-12-20 12:10:00,270.75,270.87,270.65,270.71,3508.0,258.5384,258.653,258.4429,258.5002,3508.0
2019-12-20 12:15:00,270.73,270.75,270.5,270.5,9593.0,258.5193,258.5384,258.2997,258.2997,9593.0
2019-12-20 12:20:00,270.58,270.73,270.58,270.68,1217.0,258.3761,258.5193,258.3761,258.4716,1217.0
2019-12-20 12:25:00,270.68,270.71,270.58,270.65,2137.0,258.4716,258.5002,258.3761,258.4429,2137.0
2019-12-20 12:30:00,270.57,270.74,270.57,270.71,1400.0,258.3665,258.5289,258.3665,258.5002,1400.0
2019-12-20 12:35:00,270.73,270.75,270.69,270.73,3493.0,258.5193,258.5384,258.4811,258.5193,3493.0
2019-12-20 12:40:00,270.73,270.89,270.71,270.89,2594.0,258.5193,258.6721,258.5002,258.6721,2594.0
2019-12-20 12:45:00,271.01,271.08,270.87,270.95,4190.0,258.7867,258.8535,258.653,258.7294,4190.0
2019-12-20 12:50:00,270.95,271.06,270.93,271.06,1931.0,258.7294,258.8344,258.7103,258.8344,1931.0
2019-12-20 12:55:00,271.09,271.19,271.03,271.17,2514.0,258.8631,258.9586,258.8058,258.9395,2514.0
2019-12-20 13:00:00,271.16,271.29,271.16,271.29,2102.0,258.9299,259.054,258.9299,259.054,2102.0
2019-12-20 13:05:00,271.28,271.48,271.28,271.43,2168.0,259.0445,259.2355,259.0445,259.1877,2168.0
2019-12-20 13:10:00,271.5,271.55,271.4,271.54,2770.0,259.2546,259.3023,259.1591,259.2928,2770.0
2019-12-20 13:15:00,271.5,271.54,271.45,271.54,3731.0,259.2546,259.2928,259.2068,259.2928,3731.0
2019-12-20 13:20:00,271.54,271.54,271.34,271.34,3931.0,259.2928,259.2928,259.1018,259.1018,3931.0
2019-12-20 13:25:00,271.31,271.31,271.17,271.18,3803.0,259.0731,259.0731,258.9395,258.949,3803.0
2019-12-20 13:30:00,271.13,271.24,271.1,271.24,3386.0,258.9013,259.0063,258.8726,259.0063,3386.0
2019-12-20 13:35:00,271.24,271.48,271.24,271.48,3109.0,259.0063,259.2355,259.0063,259.2355,3109.0
2019-12-20 13:40:00,271.5,271.53,271.41,271.41,3186.0,259.2546,259.2832,259.1686,259.1686,3186.0
2019-12-20 13:45:00,271.38,271.56,271.36,271.46,8442.0,259.14,259.3119,259.1209,259.2164,8442.0
2019-12-20 13:50:00,271.46,271.46,271.27,271.36,4265.0,259.2164,259.2164,259.035,259.1209,4265.0
2019-12-20 13:55:00,271.34,271.36,271.13,271.15,4498.0,259.1018,259.1209,258.9013,258.9204,4498.0
2019-12-20 14:00:00,271.15,271.18,271.04,271.07,3885.0,258.9204,258.949,258.8153,258.844,3885.0
2019-12-20 14:05:00,271.13,271.17,271.07,271.17,3684.0,258.9013,258.9395,258.844,258.9395,3684.0
2019-12-20 14:10:00,271.25,271.3,271.2,271.23,4071.0,259.0159,259.0636,258.9681,258.9968,4071.0
2019-12-20 14:15:00,271.22,271.22,271.15,271.17,3252.0,258.9872,258.9872,258.9204,258.9395,3252.0
2019-12-20 14:20:00,271.17,271.18,270.94,270.94,3608.0,258.9395,258.949,258.7198,258.7198,3608.0
2019-12-20 14:25:00,270.94,271.09,270.8,271.09,9268.0,258.7198,258.8631,258.5861,258.8631,9268.0
2019-12-20 14:30:00,271.06,271.06,270.71,270.72,7395.0,258.8344,258.8344,258.5002,258.5098,7395.0
2019-12-20 14:35:00,270.71,270.94,270.71,270.94,5294.0,258.5002,258.7198,258.5002,258.7198,5294.0
2019-12-20 14:40:00,270.89,270.92,270.75,270.77,3537.0,258.6721,258.7007,258.5384,258.5575,3537.0
2019-12-20 14:45:00,270.76,271.05,270.76,271.05,3448.0,258.548,258.8249,258.548,258.8249,3448.0
2019-12-20 14:50:00,271.11,271.37,271.11,271.33,5543.0,258.8822,259.1304,258.8822,259.0922,5543.0
2019-12-20 14:55:00,271.32,271.36,271.23,271.32,4758.0,259.0827,259.1209,258.9968,259.0827,4758.0
2019-12-20 15:00:00,271.3,271.36,271.25,271.31,4462.0,259.0636,259.1209,259.0159,259.0731,4462.0
2019-12-20 15:05:00,271.32,271.43,271.25,271.27,6658.0,259.0827,259.1877,259.0159,259.035,6658.0
2019-12-20 15:10:00,271.28,271.31,271.13,271.23,8938.0,259.0445,259.0731,258.9013,258.9968,8938.0
2019-12-20 15:15:00,271.23,271.37,271.2,271.29,12663.0,258.9968,259.1304,258.9681,259.054,12663.0
2019-12-20 15:20:00,271.27,271.31,271.15,271.23,7621.0,259.035,259.0731,258.9204,258.9968,7621.0
2019-12-20 15:25:00,271.21,271.3,271.1,271.29,8439.0,258.9777,259.0636,258.8726,259.054,8439.0
2019-12-20 15:30:00,271.31,271.49,271.26,271.42,17142.0,259.0731,259.245,259.0254,259.1782,17142.0
2019-12-20 15:35:00,271.42,271.63,271.39,271.49,10406.0,259.1782,259.3787,259.1495,259.245,10406.0
2019-12-20 15:40:00,271.46,271.56,271.41,271.46,15343.0,259.2164,259.3119,259.1686,259.2164,15343.0
2019-12-20 15:45:00,271.46,271.47,271.23,271.38,14675.0,259.2164,259.2259,258.9968,259.14,14675.0
2019-12-20 15:50:00,271.56,271.7,271.22,271.57,28934.0,259.3119,259.4456,258.9872,259.3214,28934.0
2019-12-20 15:55:00,271.67,271.76,271.42,271.67,81425.0,259.4169,259.5028,259.1782,259.4169,81425.0
2019-12-23 09:30:00,272.92,273.44,271.52,271.64,24283.0,260.6105,261.1071,259.2737,259.3883,24283.0
2019-12-23 09:35:00,271.89,271.89,271.43,271.57,2868.0,259.627,259.627,259.1877,259.3214,2868.0
2019-12-23 09:40:00,271.44,271.81,271.44,271.81,2243.0,259.1973,259.5506,259.1973,259.5506,2243.0
2019-12-23 09:45:00,271.81,271.98,271.63,271.63,2721.0,259.5506,259.7129,259.3787,259.3787,2721.0
2019-12-23 09:50:00,271.47,271.79,271.36,271.36,3358.0,259.2259,259.5315,259.1209,259.1209,3358.0
2019-12-23 09:55:00,271.28,271.48,271.12,271.42,1921.0,259.0445,259.2355,258.8917,259.1782,1921.0
2019-12-23 10:00:00,271.52,271.75,271.48,271.48,1253.0,259.2737,259.4933,259.2355,259.2355,1253.0
2019-12-23 10:05:00,271.33,271.4,270.9,271.35,9879.0,259.0922,259.1591,258.6816,259.1113,9879.0
2019-12-23 10:10:00,271.35,271.63,271.35,271.54,2769.0,259.1113,259.3787,259.1113,259.2928,2769.0
2019-12-23 10:15:00,271.8,271.8,271.66,271.77,1800.0,259.541,259.541,259.4074,259.5124,1800.0
2019-12-23 10:20:00,271.7,272.05,271.7,271.81,3354.0,259.4456,259.7798,259.4456,259.5506,3354.0
2019-12-23 10:25:00,271.79,271.93,271.65,271.93,2148.0,259.5315,259.6652,259.3978,259.6652,2148.0
2019-12-23 10:30:00,271.85,272.08,271.84,271.98,4500.0,259.5888,259.8084,259.5792,259.7129,4500.0
2019-12-23 10:35:00,271.98,272.04,271.84,271.96,10737.0,259.7129,259.7702,259.5792,259.6938,10737.0
2019-12-23 10:40:00,271.96,272.27,271.94,272.06,12127.0,259.6938,259.9898,259.6747,259.7893,12127.0
2019-12-23 10:45:00,272.11,272.11,271.88,271.88,3615.0,259.8371,259.8371,259.6174,259.6174,3615.0
2019-12-23 10:50:00,271.86,271.93,271.64,271.93,4095.0,259.5983,259.6652,259.3883,259.6652,4095.0
2019-12-23 10:55:00,271.93,272.0,271.85,271.95,7663.0,259.6652,259.732,259.5888,259.6843,7663.0
2019-12-23 11:00:00,271.92,272.13,271.92,272.03,7758.0,259.6556,259.8562,259.6556,259.7607,7758.0
2019-12-23 11:05:00,272.03,272.08,271.96,272.01,3159.0,259.7607,259.8084,259.6938,259.7416,3159.0
2019-12-23 11:10:00,271.99,272.04,271.92,271.96,2504.0,259.7225,259.7702,259.6556,259.6938,2504.0
2019-12-23 11:15:00,271.89,271.97,271.81,271.81,2209.0,259.627,259.7034,259.5506,259.5506,2209.0
2019-12-23 11:20:00,271.84,271.93,271.84,271.9,1168.0,259.5792,259.6652,259.5792,259.6365,1168.0
2019-12-23 11:25:00,271.92,271.92,271.67,271.68,700.0,259.6556,259.6556,259.4169,259.4265,700.0
2019-12-23 11:30:00,271.8,272.06,271.8,271.85,8113.0,259.541,259.7893,259.541,259.5888,8113.0
2019-12-23 11:35:00,271.92,272.24,271.92,272.0,7674.0,259.6556,259.9612,259.6556,259.732,7674.0
2019-12-23 11:40:00,272.08,272.08,271.88,271.88,1300.0,259.8084,259.8084,259.6174,259.6174,1300.0
2019-12-23 11:45:00,271.79,271.82,271.66,271.66,1962.0,259.5315,259.5601,259.4074,259.4074,1962.0
2019-12-23 11:50:00,271.7,272.04,271.7,272.04,1001.0,259.4456,259.7702,259.4456,259.7702,1001.0
2019-12-23 11:55:00,272.01,272.01,271.96,271.98,2300.0,259.7416,259.7416,259.6938,259.7129,2300.0
2019-12-23 12:00:00,271.98,271.99,271.86,271.86,1500.0,259.7129,259.7225,259.5983,259.5983,1500.0
2019-12-23 12:05:00,271.9,271.9,271.71,271.82,980.0,259.6365,259.6365,259.4551,259.5601,980.0
2019-12-23 12:10:00,271.81,271.88,271.81,271.86,541.0,259.5506,259.6174,259.5506,259.5983,541.0
2019-12-23 12:15:00,271.81,271.85,271.81,271.85,540.0,259.5506,259.5888,259.5506,259.5888,540.0
2019-12-23 12:20:00,271.77,271.79,271.72,271.74,2302.0,259.5124,259.5315,259.4647,259.4838,2302.0
2019-12-23 12:25:00,271.75,271.81,271.5,271.5,3400.0,259.4933,259.5506,259.2546,259.2546,3400.0
2019-12-23 12:30:00,271.57,271.75,271.56,271.75,1200.0,259.3214,259.4933,259.3119,259.4933,1200.0
2019-12-23 12:35:00,271.69,271.7,271.62,271.7,1511.0,259.436,259.4456,259.3692,259.4456,1511.0
2019-12-23 12:40:00,271.68,271.89,271.64,271.89,1100.0,259.4265,259.627,259.3883,259.627,1100.0
2019-12-23 12:45:00,271.84,271.84,271.71,271.75,1576.0,259.5792,259.5792,259.4551,259.4933,1576.0
2019-12-23 12:50:00,271.72,271.72,271.58,271.63,1678.0,259.4647,259.4647,259.331,259.3787,1678.0
2019-12-23 12:55:00,271.71,271.75,271.61,271.71,2538.0,259.4551,259.4933,259.3596,259.4551,2538.0
2019-12-23 13:00:00,271.74,271.76,271.68,271.71,2902.0,259.4838,259.5028,259.4265,259.4551,2902.0
2019-12-23 13:05:00,271.71,271.8,271.69,271.8,405.0,259.4551,259.541,259.436,259.541,405.0
2019-12-23 13:10:00,271.86,271.94,271.86,271.86,2301.0,259.5983,259.6747,259.5983,259.5983,2301.0
2019-12-23 13:15:00,271.82,271.85,271.75,271.85,3500.0,259.5601,259.5888,259.4933,259.5888,3500.0
2019-12-23 13:20:00,271.82,271.88,271.78,271.84,1318.0,259.5601,259.6174,259.5219,259.5792,1318.0
2019-12-23 13:25:00,271.86,271.88,271.77,271.77,1195.0,259.5983,259.6174,259.5124,259.5124,1195.0
2019-12-23 13:30:00,271.74,271.82,271.71,271.73,3220.0,259.4838,259.5601,259.4551,259.4742,3220.0
2019-12-23 13:35:00,271.7,271.73,271.54,271.57,700.0,259.4456,259.4742,259.2928,259.3214,700.0
2019-12-23 13:40:00,271.59,271.66,271.55,271.66,1598.0,259.3405,259.4074,259.3023,259.4074,1598.0
2019-12-23 13:45:00,271.66,271.76,271.66,271.76,300.0,259.4074,259.5028,259.4074,259.5028,300.0
2019-12-23 13:50:00,271.8,271.85,271.76,271.77,1964.0,259.541,259.5888,259.5028,259.5124,1964.0
2019-12-23 13:55:00,271.76,271.82,271.68,271.75,11370.0,259.5028,259.5601,259.4265,259.4933,11370.0
2019-12-23 14:00:00,271.73,272.04,271.73,271.98,9869.0,259.4742,259.7702,259.4742,259.7129,9869.0
2019-12-23 14:05:00,271.97,272.0,271.82,271.89,16056.0,259.7034,259.732,259.5601,259.627,16056.0
2019-12-23 14:10:00,271.89,272.12,271.66,272.0,29726.0,259.627,259.8466,259.4074,259.732,29726.0
2019-12-23 14:15:00,272.02,272.04,271.7,271.79,17437.0,259.7511,259.7702,259.4456,259.5315,17437.0
2019-12-23 14:20:00,271.75,271.75,271.43,271.49,11099.0,259.4933,259.4933,259.1877,259.245,11099.0
2019-12-23 14:25:00,271.53,271.66,271.5,271.55,4812.0,259.2832,259.4074,259.2546,259.3023,4812.0
2019-12-23 14:30:00,271.55,271.72,271.55,271.72,527.0,259.3023,259.4647,259.3023,259.4647,527.0
2019-12-23 14:35:00,271.66,271.71,271.57,271.68,600.0,259.4074,259.4551,259.3214,259.4265,600.0
2019-12-23 14:40:00,271.67,271.74,271.6,271.64,666.0,259.4169,259.4838,259.3501,259.3883,666.0
2019-12-23 14:45:00,271.62,271.7,271.57,271.57,1300.0,259.3692,259.4456,259.3214,259.3214,1300.0
2019-12-23 14:50:00,271.57,271.59,271.55,271.59,900.0,259.3214,259.3405,259.3023,259.3405,900.0
2019-12-23 14:55:00,271.64,271.66,271.53,271.55,1576.0,259.3883,259.4074,259.2832,259.3023,1576.0
2019-12-23 15:00:00,271.56,271.56,271.46,271.5,2525.0,259.3119,259.3119,259.2164,259.2546,2525.0
2019-12-23 15:05:00,271.53,271.6,271.51,271.59,1000.0,259.2832,259.3501,259.2641,259.3405,1000.0
2019-12-23 15:10:00,271.56,271.66,271.56,271.56,1935.0,259.3119,259.4074,259.3119,259.3119,1935.0
2019-12-23 15:15:00,271.57,271.58,271.39,271.39,12006.0,259.3214,259.331,259.1495,259.1495,12006.0
2019-12-23 15:20:00,271.44,271.46,271.38,271.46,2023.0,259.1973,259.2164,259.14,259.2164,2023.0
2019-12-23 15:25:00,271.46,271.46,271.08,271.22,19651.0,259.2164,259.2164,258.8535,258.9872,19651.0
2019-12-23 15:30:00,271.22,271.34,271.08,271.32,58293.0,258.9872,259.1018,258.8535,259.0827,58293.0
2019-12-23 15:35:00,271.31,271.67,271.3,271.66,4904.0,259.0731,259.4169,259.0636,259.4074,4904.0
2019-12-23 15:40:00,271.69,271.69,271.13,271.32,45344.0,259.436,259.436,258.9013,259.0827,45344.0
2019-12-23 15:45:00,271.32,271.52,271.09,271.37,35359.0,259.0827,259.2737,258.8631,259.1304,35359.0
2019-12-23 15:50:00,271.39,271.52,271.35,271.41,12310.0,259.1495,259.2737,259.1113,259.1686,12310.0
2019-12-23 15:55:00,271.41,271.54,271.24,271.31,51533.0,259.1686,259.2928,259.0063,259.0731,51533.0
2019-12-24 09:30:00,271.84,273.0,271.41,271.41,20790.0,259.5792,260.6869,259.1686,259.1686,20790.0
2019-12-24 09:35:00,271.49,271.63,271.26,271.63,5530.0,259.245,259.3787,259.0254,259.3787,5530.0
2019-12-24 09:40:00,271.5,271.71,271.23,271.5,2031.0,259.2546,259.4551,258.9968,259.2546,2031.0
2019-12-24 09:45:00,271.22,271.53,271.08,271.08,1054.0,258.9872,259.2832,258.8535,258.8535,1054.0
2019-12-24 09:50:00,271.06,271.49,271.05,271.49,800.0,258.8344,259.245,258.8249,259.245,800.0
2019-12-24 09:55:00,271.5,271.82,271.46,271.81,2000.0,259.2546,259.5601,259.2164,259.5506,2000.0
2019-12-24 10:00:00,271.87,272.33,271.82,272.26,1800.0,259.6079,260.0471,259.5601,259.9803,1800.0
2019-12-24 10:05:00,272.46,272.49,271.99,271.99,6457.0,260.1713,260.1999,259.7225,259.7225,6457.0
2019-12-24 10:10:00,271.91,272.41,271.87,272.09,7611.0,259.6461,260.1235,259.6079,259.818,7611.0
2019-12-24 10:15:00,271.93,272.12,271.93,272.04,1781.0,259.6652,259.8466,259.6652,259.7702,1781.0
2019-12-24 10:20:00,272.06,272.07,271.84,272.0,3763.0,259.7893,259.7989,259.5792,259.732,3763.0
2019-12-24 10:25:00,272.02,272.13,271.99,272.1,1400.0,259.7511,259.8562,259.7225,259.8275,1400.0
2019-12-24 10:30:00,272.13,272.58,272.13,272.47,5478.0,259.8562,260.2859,259.8562,260.1808,5478.0
2019-12-24 10:35:00,272.49,272.64,272.34,272.34,6517.0,260.1999,260.3432,260.0567,260.0567,6517.0
2019-12-24 10:40:00,272.39,272.63,272.39,272.58,7337.0,260.1044,260.3336,260.1044,260.2859,7337.0
2019-12-24 10:45:00,272.65,272.67,272.55,272.56,8722.0,260.3527,260.3718,260.2572,260.2668,8722.0
2019-12-24 10:50:00,272.56,272.8,272.56,272.62,6055.0,260.2668,260.4959,260.2668,260.3241,6055.0
2019-12-24 10:55:00,272.66,272.95,272.56,272.93,10053.0,260.3623,260.6392,260.2668,260.6201,10053.0
2019-12-24 11:00:00,272.92,272.93,272.6,272.67,3155.0,260.6105,260.6201,260.305,260.3718,3155.0
2019-12-24 11:05:00,272.68,272.89,272.68,272.79,4191.0,260.3814,260.5819,260.3814,260.4864,4191.0
2019-12-24 11:10:00,272.81,272.91,272.77,272.88,5236.0,260.5055,260.601,260.4673,260.5723,5236.0
2019-12-24 11:15:00,272.84,272.84,272.71,272.77,5620.0,260.5341,260.5341,260.41,260.4673,5620.0
2019-12-24 11:20:00,272.74,272.81,272.66,272.76,1413.0,260.4386,260.5055,260.3623,260.4577,1413.0
2019-12-24 11:25:00,272.71,272.8,272.69,272.75,3736.0,260.41,260.4959,260.3909,260.4482,3736.0
2019-12-24 11:30:00,272.75,272.8,272.61,272.64,4576.0,260.4482,260.4959,260.3145,260.3432,4576.0
2019-12-24 11:35:00,272.69,272.77,272.63,272.66,2829.0,260.3909,260.4673,260.3336,260.3623,2829.0
2019-12-24 11:40:00,272.67,273.05,272.63,272.9,6173.0,260.3718,260.7347,260.3336,260.5914,6173.0
2019-12-24 11:45:00,272.94,272.94,272.8,272.85,7414.0,260.6296,260.6296,260.4959,260.5437,7414.0
2019-12-24 11:50:00,272.79,272.92,272.78,272.88,6486.0,260.4864,260.6105,260.4768,260.5723,6486.0
2019-12-24 11:55:00,272.92,272.92,272.74,272.79,4025.0,260.6105,260.6105,260.4386,260.4864,4025.0
2019-12-24 12:00:00,272.8,272.88,272.78,272.78,3400.0,260.4959,260.5723,260.4768,260.4768,3400.0
2019-12-24 12:05:00,272.82,272.85,272.78,272.82,2229.0,260.515,260.5437,260.4768,260.515,2229.0
2019-12-24 12:10:00,272.82,272.84,272.6,272.62,8529.0,260.515,260.5341,260.305,260.3241,8529.0
2019-12-24 12:15:00,272.65,272.91,272.65,272.8,11127.0,260.3527,260.601,260.3527,260.4959,11127.0
2019-12-24 12:20:00,272.78,272.85,272.75,272.85,3301.0,260.4768,260.5437,260.4482,260.5437,3301.0
2019-12-24 12:25:00,272.83,272.85,272.82,272.85,1515.0,260.5246,260.5437,260.515,260.5437,1515.0
2019-12-24 12:30:00,272.85,272.86,272.83,272.84,6303.0,260.5437,260.5532,260.5246,260.5341,6303.0
2019-12-24 12:35:00,272.82,272.86,272.76,272.82,7981.0,260.515,260.5532,260.4577,260.515,7981.0
2019-12-24 12:40:00,272.81,272.82,272.56,272.56,3322.0,260.5055,260.515,260.2668,260.2668,3322.0
2019-12-24 12:45:00,272.56,272.6,272.5,272.5,4213.0,260.2668,260.305,260.2095,260.2095,4213.0
2019-12-24 12:50:00,272.5,272.56,272.41,272.42,5071.0,260.2095,260.2668,260.1235,260.1331,5071.0
2019-12-24 12:55:00,272.43,272.53,272.41,272.43,17075.0,260.1426,260.2381,260.1235,260.1426,17075.0
2019-12-26 09:30:00,273.33,273.33,273.0,273.05,6082.0,261.002,261.002,260.6869,260.7347,6082.0
2019-12-26 09:35:00,273.42,273.89,273.2,273.5,1350.0,261.088,261.5368,260.8779,261.1644,1350.0
2019-12-26 09:40:00,273.32,273.6,273.32,273.34,800.0,260.9925,261.2599,260.9925,261.0116,800.0
2019-12-26 09:45:00,273.65,273.95,273.49,273.95,1760.0,261.3076,261.5941,261.1548,261.5941,1760.0
2019-12-26 09:50:00,273.96,274.05,273.69,273.69,750.0,261.6036,261.6896,261.3458,261.3458,750.0
2019-12-26 09:55:00,273.69,273.73,273.53,273.7,501.0,261.3458,261.384,261.193,261.3554,501.0
2019-12-26 10:00:00,273.86,273.98,273.83,273.98,1100.0,261.5081,261.6227,261.4795,261.6227,1100.0
2019-12-26 10:05:00,274.11,274.33,273.71,273.86,7635.0,261.7469,261.9569,261.3649,261.5081,7635.0
2019-12-26 10:10:00,273.69,273.78,273.67,273.74,700.0,261.3458,261.4317,261.3267,261.3935,700.0
2019-12-26 10:15:00,273.79,273.81,273.61,273.61,1116.0,261.4413,261.4604,261.2694,261.2694,1116.0
2019-12-26 10:20:00,273.61,273.69,273.47,273.47,850.0,261.2694,261.3458,261.1357,261.1357,850.0
2019-12-26 10:25:00,273.44,273.49,273.3,273.48,1070.0,261.1071,261.1548,260.9734,261.1453,1070.0
2019-12-26 10:30:00,273.49,273.55,273.49,273.49,1289.0,261.1548,261.2121,261.1548,261.1548,1289.0
2019-12-26 10:35:00,273.49,273.53,273.48,273.53,560.0,261.1548,261.193,261.1453,261.193,560.0
2019-12-26 10:40:00,273.31,273.52,273.31,273.41,700.0,260.9829,261.1835,260.9829,261.0784,700.0
2019-12-26 10:45:00,273.36,273.5,273.35,273.5,600.0,261.0307,261.1644,261.0211,261.1644,600.0
2019-12-26 10:50:00,273.64,273.65,273.47,273.61,1829.0,261.2981,261.3076,261.1357,261.2694,1829.0
2019-12-26 10:55:00,273.6,273.61,273.56,273.56,871.0,261.2599,261.2694,261.2217,261.2217,871.0
2019-12-26 11:00:00,273.6,273.6,273.38,273.39,860.0,261.2599,261.2599,261.0498,261.0593,860.0
2019-12-26 11:05:00,273.37,273.49,273.33,273.34,950.0,261.0402,261.1548,261.002,261.0116,950.0
2019-12-26 11:10:00,273.35,273.45,273.29,273.29,1736.0,261.0211,261.1166,260.9638,260.9638,1736.0
2019-12-26 11:15:00,273.24,273.34,273.2,273.34,997.0,260.9161,261.0116,260.8779,261.0116,997.0
2019-12-26 11:20:00,273.33,273.4,273.19,273.28,500.0,261.002,261.0689,260.8684,260.9543,500.0
2019-12-26 11:25:00,273.18,273.2,273.09,273.2,400.0,260.8588,260.8779,260.7729,260.8779,400.0
2019-12-26 11:30:00,273.22,273.22,273.02,273.02,2300.0,260.897,260.897,260.706,260.706,2300.0
2019-12-26 11:35:00,273.01,273.03,272.91,272.94,900.0,260.6965,260.7156,260.601,260.6296,900.0
2019-12-26 11:40:00,272.94,272.99,272.76,272.99,4876.0,260.6296,260.6774,260.4577,260.6774,4876.0
2019-12-26 11:45:00,272.94,272.96,272.81,272.91,1500.0,260.6296,260.6487,260.5055,260.601,1500.0
2019-12-26 11:50:00,272.94,272.97,272.94,272.97,200.0,260.6296,260.6583,260.6296,260.6583,200.0
2019-12-26 11:55:00,272.94,272.95,272.84,272.91,1573.0,260.6296,260.6392,260.5341,260.601,1573.0
2019-12-26 12:00:00,272.9,272.9,272.79,272.8,460.0,260.5914,260.5914,260.4864,260.4959,460.0
2019-12-26 12:05:00,272.79,272.81,272.79,272.81,400.0,260.4864,260.5055,260.4864,260.5055,400.0
2019-12-26 12:10:00,272.91,272.96,272.69,272.69,1690.0,260.601,260.6487,260.3909,260.3909,1690.0
2019-12-26 12:15:00,272.73,272.78,272.73,272.74,400.0,260.4291,260.4768,260.4291,260.4386,400.0
2019-12-26 12:20:00,272.7,272.7,272.64,272.64,510.0,260.4005,260.4005,260.3432,260.3432,510.0
2019-12-26 12:25:00,272.58,272.71,272.56,272.71,953.0,260.2859,260.41,260.2668,260.41,953.0
2019-12-26 12:30:00,272.71,272.71,272.71,272.71,0.0,260.41,260.41,260.41,260.41,0.0
2019-12-26 12:35:00,272.83,272.83,272.8,272.8,501.0,260.5246,260.5246,260.4959,260.4959,501.0
2019-12-26 12:40:00,272.7,272.76,272.7,272.71,389.0,260.4005,260.4577,260.4005,260.41,389.0
2019-12-26 12:45:00,272.73,272.79,272.72,272.79,500.0,260.4291,260.4864,260.4196,260.4864,500.0
2019-12-26 12:50:00,272.79,272.79,272.79,272.79,0.0,260.4864,260.4864,260.4864,260.4864,0.0
2019-12-26 12:55:00,272.74,272.78,272.7,272.78,2026.0,260.4386,260.4768,260.4005,260.4768,2026.0
2019-12-26 13:00:00,272.8,273.0,272.8,273.0,861.0,260.4959,260.6869,260.4959,260.6869,861.0
2019-12-26 13:05:00,272.99,273.05,272.99,272.99,500.0,260.6774,260.7347,260.6774,260.6774,500.0
2019-12-26 13:10:00,273.04,273.04,272.84,272.94,3700.0,260.7251,260.7251,260.5341,260.6296,3700.0
2019-12-26 13:15:00,273.0,273.08,273.0,273.08,800.0,260.6869,260.7633,260.6869,260.7633,800.0
2019-12-26 13:20:00,273.13,273.13,272.94,272.94,1907.0,260.8111,260.8111,260.6296,260.6296,1907.0
2019-12-26 13:25:00,272.91,272.91,272.88,272.88,300.0,260.601,260.601,260.5723,260.5723,300.0
2019-12-26 13:30:00,272.89,272.93,272.79,272.9,1265.0,260.5819,260.6201,260.4864,260.5914,1265.0
2019-12-26 13:35:00,272.9,272.93,272.77,272.77,1800.0,260.5914,260.6201,260.4673,260.4673,1800.0
2019-12-26 13:40:00,272.79,272.94,272.79,272.84,4400.0,260.4864,260.6296,260.4864,260.5341,4400.0
2019-12-26 13:45:00,272.84,272.84,272.53,272.58,11555.0,260.5341,260.5341,260.2381,260.2859,11555.0
2019-12-26 13:50:00,272.7,272.79,272.69,272.75,1814.0,260.4005,260.4864,260.3909,260.4482,1814.0
2019-12-26 13:55:00,272.73,272.73,272.51,272.52,7583.0,260.4291,260.4291,260.219,260.2286,7583.0
2019-12-26 14:00:00,272.43,272.67,272.43,272.56,5351.0,260.1426,260.3718,260.1426,260.2668,5351.0
2019-12-26 14:05:00,272.56,272.99,272.44,272.93,17327.0,260.2668,260.6774,260.1522,260.6201,17327.0
2019-12-26 14:10:00,273.08,273.08,273.02,273.08,550.0,260.7633,260.7633,260.706,260.7633,550.0
2019-12-26 14:15:00,273.08,273.08,272.64,272.69,5702.0,260.7633,260.7633,260.3432,260.3909,5702.0
2019-12-26 14:20:00,272.7,272.7,272.57,272.66,2370.0,260.4005,260.4005,260.2763,260.3623,2370.0
2019-12-26 14:25:00,272.65,272.9,272.65,272.73,6841.0,260.3527,260.5914,260.3527,260.4291,6841.0
2019-12-26 14:30:00,272.72,272.93,272.68,272.93,8557.0,260.4196,260.6201,260.3814,260.6201,8557.0
2019-12-26 14:35:00,272.84,272.91,272.83,272.85,797.0,260.5341,260.601,260.5246,260.5437,797.0
2019-12-26 14:40:00,272.63,272.63,272.63,272.63,100.0,260.3336,260.3336,260.3336,260.3336,100.0
2019-12-26 14:45:00,272.6,272.76,272.6,272.73,1500.0,260.305,260.4577,260.305,260.4291,1500.0
2019-12-26 14:50:00,272.72,272.72,272.68,272.68,431.0,260.4196,260.4196,260.3814,260.3814,431.0
2019-12-26 14:55:00,272.68,272.78,272.66,272.74,5354.0,260.3814,260.4768,260.3623,260.4386,5354.0
2019-12-26 15:00:00,272.74,272.75,272.74,272.74,1100.0,260.4386,260.4482,260.4386,260.4386,1100.0
2019-12-26 15:05:00,272.76,272.82,272.76,272.8,1626.0,260.4577,260.515,260.4577,260.4959,1626.0
2019-12-26 15:10:00,272.81,272.83,272.76,272.77,901.0,260.5055,260.5246,260.4577,260.4673,901.0
2019-12-26 15:15:00,272.82,272.82,272.74,272.77,5605.0,260.515,260.515,260.4386,260.4673,5605.0
2019-12-26 15:20:00,272.78,272.79,272.67,272.76,6401.0,260.4768,260.4864,260.3718,260.4577,6401.0
2019-12-26 15:25:00,272.78,272.95,272.78,272.94,3004.0,260.4768,260.6392,260.4768,260.6296,3004.0
2019-12-26 15:30:00,272.94,273.0,272.67,272.76,3314.0,260.6296,260.6869,260.3718,260.4577,3314.0
2019-12-26 15:35:00,272.71,272.76,272.68,272.71,4539.0,260.41,260.4577,260.3814,260.41,4539.0
2019-12-26 15:40:00,272.74,273.21,272.7,273.21,4118.0,260.4386,260.8875,260.4005,260.8875,4118.0
2019-12-26 15:45:00,273.21,273.32,273.11,273.11,3800.0,260.8875,260.9925,260.792,260.792,3800.0
2019-12-26 15:50:00,273.05,273.2,272.98,272.98,15725.0,260.7347,260.8779,260.6678,260.6678,15725.0
2019-12-26 15:55:00,273.03,273.58,273.01,273.55,22416.0,260.7156,261.2408,260.6965,261.2121,22416.0
2019-12-27 09:30:00,274.44,274.7,273.43,273.44,10058.0,262.062,262.3102,261.0975,261.1071,10058.0
2019-12-27 09:35:00,273.61,273.62,272.93,272.93,1651.0,261.2694,261.279,260.6201,260.6201,1651.0
2019-12-27 09:40:00,272.83,273.12,272.83,272.88,1300.0,260.5246,260.8015,260.5246,260.5723,1300.0
2019-12-27 09:45:00,272.91,272.91,272.39,272.39,1280.0,260.601,260.601,260.1044,260.1044,1280.0
2019-12-27 09:50:00,272.52,272.88,272.45,272.88,2440.0,260.2286,260.5723,260.1617,260.5723,2440.0
2019-12-27 09:55:00,272.9,272.91,272.55,272.91,1600.0,260.5914,260.601,260.2572,260.601,1600.0
2019-12-27 10:00:00,273.0,273.48,273.0,273.26,2470.0,260.6869,261.1453,260.6869,260.9352,2470.0
2019-12-27 10:05:00,273.26,274.16,273.26,274.0,4350.0,260.9352,261.7946,260.9352,261.6418,4350.0
2019-12-27 10:10:00,273.96,274.17,273.76,273.95,2492.0,261.6036,261.8042,261.4126,261.5941,2492.0
2019-12-27 10:15:00,273.96,274.15,273.64,273.9,2383.0,261.6036,261.7851,261.2981,261.5463,2383.0
2019-12-27 10:20:00,274.0,274.01,273.89,273.89,2342.0,261.6418,261.6514,261.5368,261.5368,2342.0
2019-12-27 10:25:00,273.87,274.09,273.87,274.07,2075.0,261.5177,261.7278,261.5177,261.7087,2075.0
2019-12-27 10:30:00,274.05,274.05,273.88,273.95,1952.0,261.6896,261.6896,261.5272,261.5941,1952.0
2019-12-27 10:35:00,274.01,274.06,273.91,273.91,600.0,261.6514,261.6991,261.5559,261.5559,600.0
2019-12-27 10:40:00,274.05,274.18,274.05,274.17,1300.0,261.6896,261.8137,261.6896,261.8042,1300.0
2019-12-27 10:45:00,274.22,274.41,274.22,274.34,900.0,261.8519,262.0333,261.8519,261.9665,900.0
2019-12-27 10:50:00,274.34,274.58,274.34,274.44,800.0,261.9665,262.1957,261.9665,262.062,800.0
2019-12-27 10:55:00,274.58,274.58,274.28,274.49,1638.0,262.1957,262.1957,261.9092,262.1097,1638.0
2019-12-27 11:00:00,274.56,274.65,274.56,274.63,3408.0,262.1766,262.2625,262.1766,262.2434,3408.0
2019-12-27 11:05:00,274.65,274.65,274.52,274.52,1101.0,262.2625,262.2625,262.1384,262.1384,1101.0
2019-12-27 11:10:00,274.4,274.4,274.36,274.36,1100.0,262.0238,262.0238,261.9856,261.9856,1100.0
2019-12-27 11:15:00,274.34,274.41,274.1,274.1,1362.0,261.9665,262.0333,261.7373,261.7373,1362.0
2019-12-27 11:20:00,274.16,274.34,274.16,274.34,819.0,261.7946,261.9665,261.7946,261.9665,819.0
2019-12-27 11:25:00,274.38,274.41,274.29,274.29,1702.0,262.0047,262.0333,261.9187,261.9187,1702.0
2019-12-27 11:30:00,274.42,274.46,274.34,274.34,900.0,262.0429,262.0811,261.9665,261.9665,900.0
2019-12-27 11:35:00,274.46,274.61,274.34,274.51,1765.0,262.0811,262.2243,261.9665,262.1288,1765.0
2019-12-27 11:40:00,274.5,274.51,274.35,274.45,6234.0,262.1193,262.1288,261.976,262.0715,6234.0
2019-12-27 11:45:00,274.5,274.55,274.48,274.48,800.0,262.1193,262.167,262.1002,262.1002,800.0
2019-12-27 11:50:00,274.47,274.67,274.45,274.66,6500.0,262.0906,262.2816,262.0715,262.2721,6500.0
2019-12-27 11:55:00,274.74,274.74,274.55,274.59,800.0,262.3484,262.3484,262.167,262.2052,800.0
2019-12-27 12:00:00,274.54,274.54,274.35,274.36,5696.0,262.1575,262.1575,261.976,261.9856,5696.0
2019-12-27 12:05:00,274.35,274.35,274.24,274.32,800.0,261.976,261.976,261.871,261.9474,800.0
2019-12-27 12:10:00,274.27,274.31,274.22,274.25,2895.0,261.8996,261.9378,261.8519,261.8805,2895.0
2019-12-27 12:15:00,274.34,274.37,274.31,274.31,300.0,261.9665,261.9951,261.9378,261.9378,300.0
2019-12-27 12:20:00,274.35,274.35,274.17,274.17,1536.0,261.976,261.976,261.8042,261.8042,1536.0
2019-12-27 12:25:00,274.05,274.18,274.05,274.15,600.0,261.6896,261.8137,261.6896,261.7851,600.0
2019-12-27 12:30:00,274.12,274.29,274.1,274.13,2734.0,261.7564,261.9187,261.7373,261.766,2734.0
2019-12-27 12:35:00,274.13,274.14,274.02,274.02,6324.0,261.766,261.7755,261.6609,261.6609,6324.0
2019-12-27 12:40:00,274.04,274.04,273.97,274.03,727.0,261.68,261.68,261.6132,261.6705,727.0
2019-12-27 12:45:00,274.16,274.48,274.16,274.46,1175.0,261.7946,262.1002,261.7946,262.0811,1175.0
2019-12-27 12:50:00,274.42,274.47,274.42,274.42,1000.0,262.0429,262.0906,262.0429,262.0429,1000.0
2019-12-27 12:55:00,274.35,274.59,274.29,274.59,5000.0,261.976,262.2052,261.9187,262.2052,5000.0
2019-12-27 13:00:00,274.58,274.59,274.47,274.47,600.0,262.1957,262.2052,262.0906,262.0906,600.0
2019-12-27 13:05:00,274.46,274.61,274.46,274.6,1027.0,262.0811,262.2243,262.0811,262.2148,1027.0
2019-12-27 13:10:00,274.6,274.61,274.54,274.56,745.0,262.2148,262.2243,262.1575,262.1766,745.0
2019-12-27 13:15:00,274.54,274.64,274.49,274.63,1200.0,262.1575,262.253,262.1097,262.2434,1200.0
2019-12-27 13:20:00,274.43,274.48,274.43,274.46,300.0,262.0524,262.1002,262.0524,262.0811,300.0
2019-12-27 13:25:00,274.48,274.56,274.25,274.28,1804.0,262.1002,262.1766,261.8805,261.9092,1804.0
2019-12-27 13:30:00,274.29,274.35,274.26,274.26,1009.0,261.9187,261.976,261.8901,261.8901,1009.0
2019-12-27 13:35:00,274.34,274.34,274.18,274.21,1300.0,261.9665,261.9665,261.8137,261.8423,1300.0
2019-12-27 13:40:00,274.25,274.25,274.01,274.01,1015.0,261.8805,261.8805,261.6514,261.6514,1015.0
2019-12-27 13:45:00,274.09,274.26,274.07,274.17,1300.0,261.7278,261.8901,261.7087,261.8042,1300.0
2019-12-27 13:50:00,274.26,274.26,273.96,273.96,1710.0,261.8901,261.8901,261.6036,261.6036,1710.0
2019-12-27 13:55:00,273.97,274.15,273.97,274.09,1027.0,261.6132,261.7851,261.6132,261.7278,1027.0
2019-12-27 14:00:00,274.26,274.45,274.26,274.45,395.0,261.8901,262.0715,261.8901,262.0715,395.0
2019-12-27 14:05:00,274.47,274.47,274.45,274.45,900.0,262.0906,262.0906,262.0715,262.0715,900.0
2019-12-27 14:10:00,274.58,274.58,274.51,274.51,2093.0,262.1957,262.1957,262.1288,262.1288,2093.0
2019-12-27 14:15:00,274.49,274.49,274.46,274.46,803.0,262.1097,262.1097,262.0811,262.0811,803.0
2019-12-27 14:20:00,274.44,274.65,274.44,274.59,1318.0,262.062,262.2625,262.062,262.2052,1318.0
2019-12-27 14:25:00,274.67,274.71,274.66,274.7,1000.0,262.2816,262.3198,262.2721,262.3102,1000.0
2019-12-27 14:30:00,274.7,274.73,274.65,274.67,1123.0,262.3102,262.3389,262.2625,262.2816,1123.0
2019-12-27 14:35:00,274.68,274.7,274.68,274.69,400.0,262.2911,262.3102,262.2911,262.3007,400.0
2019-12-27 14:40:00,274.76,274.86,274.73,274.73,1132.0,262.3675,262.463,262.3389,262.3389,1132.0
2019-12-27 14:45:00,274.68,274.68,274.53,274.54,1000.0,262.2911,262.2911,262.1479,262.1575,1000.0
2019-12-27 14:50:00,274.5,274.64,274.5,274.58,2008.0,262.1193,262.253,262.1193,262.1957,2008.0
2019-12-27 14:55:00,274.57,274.57,274.5,274.5,810.0,262.1861,262.1861,262.1193,262.1193,810.0
2019-12-27 15:00:00,274.52,274.65,274.41,274.43,1793.0,262.1384,262.2625,262.0333,262.0524,1793.0
2019-12-27 15:05:00,274.42,274.42,274.17,274.17,1002.0,262.0429,262.0429,261.8042,261.8042,1002.0
2019-12-27 15:10:00,274.28,274.53,274.28,274.49,1299.0,261.9092,262.1479,261.9092,262.1097,1299.0
2019-12-27 15:15:00,274.53,274.54,274.47,274.54,800.0,262.1479,262.1575,262.0906,262.1575,800.0
2019-12-27 15:20:00,274.59,274.59,274.42,274.42,2620.0,262.2052,262.2052,262.0429,262.0429,2620.0
2019-12-27 15:25:00,274.47,274.47,274.42,274.43,600.0,262.0906,262.0906,262.0429,262.0524,600.0
2019-12-27 15:30:00,274.43,274.47,274.4,274.47,3038.0,262.0524,262.0906,262.0238,262.0906,3038.0
2019-12-27 15:35:00,274.5,274.55,274.41,274.41,3000.0,262.1193,262.167,262.0333,262.0333,3000.0
2019-12-27 15:40:00,274.33,274.33,274.01,274.01,3000.0,261.9569,261.9569,261.6514,261.6514,3000.0
2019-12-27 15:45:00,274.07,274.17,273.99,273.99,3200.0,261.7087,261.8042,261.6323,261.6323,3200.0
2019-12-27 15:50:00,273.9,273.9,273.61,273.78,7184.0,261.5463,261.5463,261.2694,261.4317,7184.0
2019-12-27 15:55:00,273.8,274.21,273.73,274.19,25820.0,261.4508,261.8423,261.384,261.8233,25820.0
2019-12-30 09:30:00,274.38,274.74,273.16,273.17,10376.0,262.0047,262.3484,260.8397,260.8493,10376.0
2019-12-30 09:35:00,273.37,273.63,272.67,272.73,2082.0,261.0402,261.2885,260.3718,260.4291,2082.0
2019-12-30 09:40:00,272.73,272.75,272.0,272.04,900.0,260.4291,260.4482,259.732,259.7702,900.0
2019-12-30 09:45:00,272.22,272.22,271.5,271.5,2500.0,259.9421,259.9421,259.2546,259.2546,2500.0
2019-12-30 09:50:00,271.27,271.66,271.27,271.66,1594.0,259.035,259.4074,259.035,259.4074,1594.0
2019-12-30 09:55:00,271.8,271.99,271.54,271.97,800.0,259.541,259.7225,259.2928,259.7034,800.0
2019-12-30 10:00:00,272.05,272.06,271.36,271.71,1841.0,259.7798,259.7893,259.1209,259.4551,1841.0
2019-12-30 10:05:00,272.01,272.1,271.88,271.9,1566.0,259.7416,259.8275,259.6174,259.6365,1566.0
2019-12-30 10:10:00,271.86,271.86,271.07,271.41,3109.0,259.5983,259.5983,258.844,259.1686,3109.0
2019-12-30 10:15:00,271.38,271.44,271.22,271.28,1133.0,259.14,259.1973,258.9872,259.0445,1133.0
2019-12-30 10:20:00,271.39,271.41,271.01,271.15,700.0,259.1495,259.1686,258.7867,258.9204,700.0
2019-12-30 10:25:00,271.14,271.57,271.14,271.56,1417.0,258.9108,259.3214,258.9108,259.3119,1417.0
2019-12-30 10:30:00,271.57,271.57,271.18,271.18,1262.0,259.3214,259.3214,258.949,258.949,1262.0
2019-12-30 10:35:00,271.19,271.56,271.19,271.56,1200.0,258.9586,259.3119,258.9586,259.3119,1200.0
2019-12-30 10:40:00,271.5,272.12,271.5,272.12,1455.0,259.2546,259.8466,259.2546,259.8466,1455.0
2019-12-30 10:45:00,272.19,272.26,272.17,272.17,813.0,259.9135,259.9803,259.8944,259.8944,813.0
2019-12-30 10:50:00,272.17,272.23,272.03,272.23,1711.0,259.8944,259.9517,259.7607,259.9517,1711.0
2019-12-30 10:55:00,272.18,272.51,272.18,272.51,1100.0,259.9039,260.219,259.9039,260.219,1100.0
2019-12-30 11:00:00,272.51,272.51,272.01,272.01,1100.0,260.219,260.219,259.7416,259.7416,1100.0
2019-12-30 11:05:00,271.88,271.94,271.82,271.89,1400.0,259.6174,259.6747,259.5601,259.627,1400.0
2019-12-30 11:10:00,271.7,271.9,271.7,271.86,1100.0,259.4456,259.6365,259.4456,259.5983,1100.0
2019-12-30 11:15:00,271.87,271.98,271.86,271.91,4063.0,259.6079,259.7129,259.5983,259.6461,4063.0
2019-12-30 11:20:00,271.98,272.04,271.86,271.95,921.0,259.7129,259.7702,259.5983,259.6843,921.0
2019-12-30 11:25:00,271.97,272.13,271.95,271.96,1417.0,259.7034,259.8562,259.6843,259.6938,1417.0
2019-12-30 11:30:00,271.92,271.92,271.63,271.63,1085.0,259.6556,259.6556,259.3787,259.3787,1085.0
2019-12-30 11:35:00,271.54,271.7,271.54,271.63,700.0,259.2928,259.4456,259.2928,259.3787,700.0
2019-12-30 11:40:00,271.64,271.96,271.64,271.96,1446.0,259.3883,259.6938,259.3883,259.6938,1446.0
2019-12-30 11:45:00,271.94,272.15,271.94,272.01,802.0,259.6747,259.8753,259.6747,259.7416,802.0
2019-12-30 11:50:00,272.05,272.17,272.05,272.08,800.0,259.7798,259.8944,259.7798,259.8084,800.0
2019-12-30 11:55:00,272.04,272.12,271.98,271.99,800.0,259.7702,259.8466,259.7129,259.7225,800.0
2019-12-30 12:00:00,271.95,272.05,271.89,272.03,2059.0,259.6843,259.7798,259.627,259.7607,2059.0
2019-12-30 12:05:00,272.11,272.38,272.03,272.24,2977.0,259.8371,260.0949,259.7607,259.9612,2977.0
2019-12-30 12:10:00,272.16,272.17,272.02,272.09,1101.0,259.8848,259.8944,259.7511,259.818,1101.0
2019-12-30 12:15:00,272.07,272.49,272.07,272.42,1639.0,259.7989,260.1999,259.7989,260.1331,1639.0
2019-12-30 12:20:00,272.44,272.44,272.28,272.35,1246.0,260.1522,260.1522,259.9994,260.0662,1246.0
2019-12-30 12:25:00,272.27,272.42,272.27,272.33,1394.0,259.9898,260.1331,259.9898,260.0471,1394.0
2019-12-30 12:30:00,272.3,272.38,272.3,272.35,1000.0,260.0185,260.0949,260.0185,260.0662,1000.0
2019-12-30 12:35:00,272.26,272.34,272.26,272.34,1596.0,259.9803,260.0567,259.9803,260.0567,1596.0
2019-12-30 12:40:00,272.38,272.39,272.33,272.39,707.0,260.0949,260.1044,260.0471,260.1044,707.0
2019-12-30 12:45:00,272.54,272.54,272.33,272.46,2417.0,260.2477,260.2477,260.0471,260.1713,2417.0
2019-12-30 12:50:00,272.41,272.46,272.22,272.24,2985.0,260.1235,260.1713,259.9421,259.9612,2985.0
2019-12-30 12:55:00,272.25,272.26,272.04,272.06,1010.0,259.9707,259.9803,259.7702,259.7893,1010.0
2019-12-30 13:00:00,272.0,272.12,271.96,271.96,1224.0,259.732,259.8466,259.6938,259.6938,1224.0
2019-12-30 13:05:00,271.9,272.03,271.9,271.97,2533.0,259.6365,259.7607,259.6365,259.7034,2533.0
2019-12-30 13:10:00,271.9,272.02,271.9,271.98,2100.0,259.6365,259.7511,259.6365,259.7129,2100.0
2019-12-30 13:15:00,271.98,272.16,271.92,272.0,4025.0,259.7129,259.8848,259.6556,259.732,4025.0
2019-12-30 13:20:00,271.91,271.95,271.87,271.92,807.0,259.6461,259.6843,259.6079,259.6556,807.0
2019-12-30 13:25:00,271.87,271.93,271.79,271.84,2595.0,259.6079,259.6652,259.5315,259.5792,2595.0
2019-12-30 13:30:00,271.76,271.84,271.67,271.67,1500.0,259.5028,259.5792,259.4169,259.4169,1500.0
2019-12-30 13:35:00,271.65,271.84,271.64,271.73,1496.0,259.3978,259.5792,259.3883,259.4742,1496.0
2019-12-30 13:40:00,271.88,272.01,271.8,272.01,1700.0,259.6174,259.7416,259.541,259.7416,1700.0
2019-12-30 13:45:00,271.97,272.0,271.85,271.94,2220.0,259.7034,259.732,259.5888,259.6747,2220.0
2019-12-30 13:50:00,272.08,272.15,272.08,272.15,200.0,259.8084,259.8753,259.8084,259.8753,200.0
2019-12-30 13:55:00,272.09,272.24,272.09,272.24,2371.0,259.818,259.9612,259.818,259.9612,2371.0
2019-12-30 14:00:00,272.25,272.25,271.98,272.14,2416.0,259.9707,259.9707,259.7129,259.8657,2416.0
2019-12-30 14:05:00,272.09,272.12,272.02,272.07,2016.0,259.818,259.8466,259.7511,259.7989,2016.0
2019-12-30 14:10:00,272.0,272.01,271.94,271.95,1544.0,259.732,259.7416,259.6747,259.6843,1544.0
2019-12-30 14:15:00,271.98,272.13,271.98,272.13,1998.0,259.7129,259.8562,259.7129,259.8562,1998.0
2019-12-30 14:20:00,272.11,272.11,271.84,271.84,1706.0,259.8371,259.8371,259.5792,259.5792,1706.0
2019-12-30 14:25:00,271.88,271.94,271.79,271.83,1317.0,259.6174,259.6747,259.5315,259.5697,1317.0
2019-12-30 14:30:00,271.9,272.01,271.9,271.93,2001.0,259.6365,259.7416,259.6365,259.6652,2001.0
2019-12-30 14:35:00,271.9,271.9,271.79,271.88,1139.0,259.6365,259.6365,259.5315,259.6174,1139.0
2019-12-30 14:40:00,271.91,272.0,271.88,272.0,400.0,259.6461,259.732,259.6174,259.732,400.0
2019-12-30 14:45:00,272.0,272.07,271.96,272.03,2011.0,259.732,259.7989,259.6938,259.7607,2011.0
2019-12-30 14:50:00,272.04,272.07,272.04,272.04,822.0,259.7702,259.7989,259.7702,259.7702,822.0
2019-12-30 14:55:00,271.99,272.08,271.8,271.82,2757.0,259.7225,259.8084,259.541,259.5601,2757.0
2019-12-30 15:00:00,271.85,272.1,271.77,272.1,2580.0,259.5888,259.8275,259.5124,259.8275,2580.0
2019-12-30 15:05:00,272.1,272.21,272.05,272.06,1577.0,259.8275,259.9326,259.7798,259.7893,1577.0
2019-12-30 15:10:00,272.13,272.21,272.04,272.1,2653.0,259.8562,259.9326,259.7702,259.8275,2653.0
2019-12-30 15:15:00,272.12,272.23,272.12,272.18,3182.0,259.8466,259.9517,259.8466,259.9039,3182.0
2019-12-30 15:20:00,272.14,272.27,272.1,272.15,2466.0,259.8657,259.9898,259.8275,259.8753,2466.0
2019-12-30 15:25:00,272.1,272.19,272.07,272.1,1759.0,259.8275,259.9135,259.7989,259.8275,1759.0
2019-12-30 15:30:00,272.11,272.15,271.93,271.99,1741.0,259.8371,259.8753,259.6652,259.7225,1741.0
2019-12-30 15:35:00,271.96,272.05,271.89,272.0,4239.0,259.6938,259.7798,259.627,259.732,4239.0
2019-12-30 15:40:00,271.97,272.07,271.9,272.07,4716.0,259.7034,259.7989,259.6365,259.7989,4716.0
2019-12-30 15:45:00,272.05,272.11,271.93,271.99,11006.0,259.7798,259.8371,259.6652,259.7225,11006.0
2019-12-30 15:50:00,271.94,272.14,271.87,272.09,7245.0,259.6747,259.8657,259.6079,259.818,7245.0
2019-12-30 15:55:00,272.07,272.19,271.66,271.94,26368.0,259.7989,259.9135,259.4074,259.6747,26368.0
2019-12-31 09:30:00,271.51,271.95,271.51,271.75,7776.0,259.2641,259.6843,259.2641,259.4933,7776.0
2019-12-31 09:35:00,272.2,272.28,272.2,272.28,400.0,259.923,259.9994,259.923,259.9994,400.0
2019-12-31 09:40:00,273.08,273.3,272.7,272.7,2054.0,260.7633,260.9734,260.4005,260.4005,2054.0
2019-12-31 09:45:00,272.53,272.87,272.47,272.87,1553.0,260.2381,260.5628,260.1808,260.5628,1553.0
2019-12-31 09:50:00,272.6,272.6,272.26,272.26,200.0,260.305,260.305,259.9803,259.9803,200.0
2019-12-31 09:55:00,272.18,272.32,271.89,272.17,800.0,259.9039,260.0376,259.627,259.8944,800.0
2019-12-31 10:00:00,272.33,272.94,272.2,272.52,2660.0,260.0471,260.6296,259.923,260.2286,2660.0
2019-12-31 10:05:00,272.38,272.38,271.83,271.96,2893.0,260.0949,260.0949,259.5697,259.6938,2893.0
2019-12-31 10:10:00,272.11,272.12,271.9,272.05,1252.0,259.8371,259.8466,259.6365,259.7798,1252.0
2019-12-31 10:15:00,272.17,272.25,272.17,272.25,300.0,259.8944,259.9707,259.8944,259.9707,300.0
2019-12-31 10:20:00,272.25,272.25,272.25,272.25,0.0,259.9707,259.9707,259.9707,259.9707,0.0
2019-12-31 10:25:00,272.29,272.29,271.99,272.07,1075.0,260.0089,260.0089,259.7225,259.7989,1075.0
2019-12-31 10:30:00,271.96,271.96,271.71,271.84,1934.0,259.6938,259.6938,259.4551,259.5792,1934.0
2019-12-31 10:35:00,271.67,271.98,271.61,271.86,3200.0,259.4169,259.7129,259.3596,259.5983,3200.0
2019-12-31 10:40:00,271.88,271.94,271.8,271.86,1081.0,259.6174,259.6747,259.541,259.5983,1081.0
2019-12-31 10:45:00,271.81,271.87,271.66,271.81,1812.0,259.5506,259.6079,259.4074,259.5506,1812.0
2019-12-31 10:50:00,271.66,271.74,271.63,271.74,4075.0,259.4074,259.4838,259.3787,259.4838,4075.0
2019-12-31 10:55:00,271.77,271.87,271.64,271.67,1432.0,259.5124,259.6079,259.3883,259.4169,1432.0
2019-12-31 11:00:00,271.65,271.67,271.61,271.62,1100.0,259.3978,259.4169,259.3596,259.3692,1100.0
2019-12-31 11:05:00,271.6,271.6,271.6,271.6,100.0,259.3501,259.3501,259.3501,259.3501,100.0
2019-12-31 11:10:00,271.39,271.39,271.29,271.29,818.0,259.1495,259.1495,259.054,259.054,818.0
2019-12-31 11:15:00,271.3,271.3,271.16,271.27,841.0,259.0636,259.0636,258.9299,259.035,841.0
2019-12-31 11:20:00,271.32,271.4,271.17,271.21,1790.0,259.0827,259.1591,258.9395,258.9777,1790.0
2019-12-31 11:25:00,271.31,271.58,271.3,271.48,4221.0,259.0731,259.331,259.0636,259.2355,4221.0
2019-12-31 11:30:00,271.43,271.44,271.31,271.44,1800.0,259.1877,259.1973,259.0731,259.1973,1800.0
2019-12-31 11:35:00,271.36,271.37,271.28,271.35,1780.0,259.1209,259.1304,259.0445,259.1113,1780.0
2019-12-31 11:40:00,271.36,271.36,271.08,271.16,2458.0,259.1209,259.1209,258.8535,258.9299,2458.0
2019-12-31 11:45:00,271.16,271.43,271.08,271.21,3900.0,258.9299,259.1877,258.8535,258.9777,3900.0
2019-12-31 11:50:00,271.25,271.25,271.13,271.14,2441.0,259.0159,259.0159,258.9013,258.9108,2441.0
2019-12-31 11:55:00,271.03,271.03,270.85,270.96,1100.0,258.8058,258.8058,258.6339,258.7389,1100.0
2019-12-31 12:00:00,270.94,271.02,270.91,271.02,3019.0,258.7198,258.7962,258.6912,258.7962,3019.0
2019-12-31 12:05:00,270.98,271.08,270.95,270.98,1929.0,258.758,258.8535,258.7294,258.758,1929.0
2019-12-31 12:10:00,271.0,271.09,270.91,271.07,2799.0,258.7771,258.8631,258.6912,258.844,2799.0
2019-12-31 12:15:00,271.01,271.03,270.86,270.98,4300.0,258.7867,258.8058,258.6434,258.758,4300.0
2019-12-31 12:20:00,270.93,271.19,270.93,271.17,1300.0,258.7103,258.9586,258.7103,258.9395,1300.0
2019-12-31 12:25:00,271.29,271.46,271.29,271.43,996.0,259.054,259.2164,259.054,259.1877,996.0
2019-12-31 12:30:00,271.4,271.45,271.23,271.23,1200.0,259.1591,259.2068,258.9968,258.9968,1200.0
2019-12-31 12:35:00,271.36,271.47,271.32,271.41,985.0,259.1209,259.2259,259.0827,259.1686,985.0
2019-12-31 12:40:00,271.42,271.58,271.41,271.41,1838.0,259.1782,259.331,259.1686,259.1686,1838.0
2019-12-31 12:45:00,271.47,271.47,271.16,271.22,951.0,259.2259,259.2259,258.9299,258.9872,951.0
2019-12-31 12:50:00,271.16,271.24,271.16,271.24,400.0,258.9299,259.0063,258.9299,259.0063,400.0
2019-12-31 12:55:00,271.44,271.61,271.44,271.57,1247.0,259.1973,259.3596,259.1973,259.3214,1247.0
2019-12-31 13:00:00,271.55,271.55,271.55,271.55,200.0,259.3023,259.3023,259.3023,259.3023,200.0
2019-12-31 13:05:00,271.54,271.66,271.54,271.64,954.0,259.2928,259.4074,259.2928,259.3883,954.0
2019-12-31 13:10:00,271.6,271.6,271.54,271.57,535.0,259.3501,259.3501,259.2928,259.3214,535.0
2019-12-31 13:15:00,271.62,271.66,271.37,271.4,1953.0,259.3692,259.4074,259.1304,259.1591,1953.0
2019-12-31 13:20:00,271.47,271.54,271.37,271.42,901.0,259.2259,259.2928,259.1304,259.1782,901.0
2019-12-31 13:25:00,271.43,271.63,271.42,271.45,5770.0,259.1877,259.3787,259.1782,259.2068,5770.0
2019-12-31 13:30:00,271.45,271.74,271.43,271.74,1300.0,259.2068,259.4838,259.1877,259.4838,1300.0
2019-12-31 13:35:00,271.79,271.8,271.59,271.74,977.0,259.5315,259.541,259.3405,259.4838,977.0
2019-12-31 13:40:00,271.84,271.84,271.69,271.69,1000.0,259.5792,259.5792,259.436,259.436,1000.0
2019-12-31 13:45:00,271.7,271.77,271.7,271.77,600.0,259.4456,259.5124,259.4456,259.5124,600.0
2019-12-31 13:50:00,271.72,271.79,271.72,271.79,1592.0,259.4647,259.5315,259.4647,259.5315,1592.0
2019-12-31 13:55:00,271.79,271.88,271.76,271.85,1966.0,259.5315,259.6174,259.5028,259.5888,1966.0
2019-12-31 14:00:00,271.78,271.78,271.58,271.64,2185.0,259.5219,259.5219,259.331,259.3883,2185.0
2019-12-31 14:05:00,271.68,271.81,271.68,271.77,1668.0,259.4265,259.5506,259.4265,259.5124,1668.0
2019-12-31 14:10:00,271.76,272.01,271.71,271.88,3710.0,259.5028,259.7416,259.4551,259.6174,3710.0
2019-12-31 14:15:00,271.9,271.97,271.74,271.96,2717.0,259.6365,259.7034,259.4838,259.6938,2717.0
2019-12-31 14:20:00,271.94,272.05,271.91,272.04,1918.0,259.6747,259.7798,259.6461,259.7702,1918.0
2019-12-31 14:25:00,272.14,272.2,272.07,272.13,3292.0,259.8657,259.923,259.7989,259.8562,3292.0
2019-12-31 14:30:00,272.12,272.13,271.99,271.99,2800.0,259.8466,259.8562,259.7225,259.7225,2800.0
2019-12-31 14:35:00,271.88,271.92,271.81,271.86,1500.0,259.6174,259.6556,259.5506,259.5983,1500.0
2019-12-31 14:40:00,271.86,271.91,271.71,271.76,4109.0,259.5983,259.6461,259.4551,259.5028,4109.0
2019-12-31 14:45:00,271.81,271.86,271.74,271.84,1678.0,259.5506,259.5983,259.4838,259.5792,1678.0
2019-12-31 14:50:00,271.8,271.8,271.66,271.75,1320.0,259.541,259.541,259.4074,259.4933,1320.0
2019-12-31 14:55:00,271.69,271.83,271.69,271.81,2931.0,259.436,259.5697,259.436,259.5506,2931.0
2019-12-31 15:00:00,271.81,271.84,271.6,271.84,3100.0,259.5506,259.5792,259.3501,259.5792,3100.0
2019-12-31 15:05:00,271.75,271.81,271.65,271.76,4778.0,259.4933,259.5506,259.3978,259.5028,4778.0
2019-12-31 15:10:00,271.91,271.93,271.78,271.86,1719.0,259.6461,259.6652,259.5219,259.5983,1719.0
2019-12-31 15:15:00,271.9,272.1,271.8,272.0,2731.0,259.6365,259.8275,259.541,259.732,2731.0
2019-12-31 15:20:00,272.07,272.21,272.01,272.21,6135.0,259.7989,259.9326,259.7416,259.9326,6135.0
2019-12-31 15:25:00,272.18,272.29,272.14,272.15,3520.0,259.9039,260.0089,259.8657,259.8753,3520.0
2019-12-31 15:30:00,272.19,272.32,272.1,272.21,6347.0,259.9135,260.0376,259.8275,259.9326,6347.0
2019-12-31 15:35:00,272.17,272.2,272.06,272.12,3618.0,259.8944,259.923,259.7893,259.8466,3618.0
2019-12-31 15:40:00,272.2,272.32,272.15,272.29,2076.0,259.923,260.0376,259.8753,260.0089,2076.0
2019-12-31 15:45:00,272.34,272.43,272.31,272.31,8071.0,260.0567,260.1426,260.028,260.028,8071.0
2019-12-31 15:50:00,272.38,272.73,272.32,272.73,11563.0,260.0949,260.4291,260.0376,260.4291,11563.0
2019-12-31 15:55:00,272.64,273.13,272.49,272.96,72552.0,260.3432,260.8111,260.1999,260.6487,72552.0
2020-01-02 09:30:00,274.57,274.59,273.72,274.35,22836.0,262.1861,262.2052,261.3744,261.976,22836.0
2020-01-02 09:35:00,274.32,276.05,274.32,275.07,7231.0,261.9474,263.5994,261.9474,262.6636,7231.0
2020-01-02 09:40:00,275.16,275.42,274.69,275.2,6763.0,262.7495,262.9978,262.3007,262.7877,6763.0
2020-01-02 09:45:00,275.22,275.67,275.22,275.52,7529.0,262.8068,263.2365,262.8068,263.0933,7529.0
2020-01-02 09:50:00,275.63,276.3,275.53,275.97,9449.0,263.1983,263.8381,263.1028,263.523,9449.0
2020-01-02 09:55:00,275.96,276.26,275.94,276.22,6185.0,263.5134,263.7999,263.4943,263.7617,6185.0
2020-01-02 10:00:00,276.24,276.3,275.57,275.63,9828.0,263.7808,263.8381,263.141,263.1983,9828.0
2020-01-02 10:05:00,275.67,275.77,275.4,275.5,4828.0,263.2365,263.332,262.9787,263.0742,4828.0
2020-01-02 10:10:00,275.44,275.52,275.05,275.05,6227.0,263.0169,263.0933,262.6445,262.6445,6227.0
2020-01-02 10:15:00,275.08,275.14,274.74,274.86,3700.0,262.6731,262.7304,262.3484,262.463,3700.0
2020-01-02 10:20:00,274.94,275.2,274.94,275.1,4209.0,262.5394,262.7877,262.5394,262.6922,4209.0
2020-01-02 10:25:00,275.1,275.61,275.03,275.6,6064.0,262.6922,263.1792,262.6254,263.1697,6064.0
2020-01-02 10:30:00,275.61,276.18,275.61,276.15,2300.0,263.1792,263.7235,263.1792,263.6948,2300.0
2020-01-02 10:35:00,276.13,276.13,275.74,275.97,3718.0,263.6758,263.6758,263.3033,263.523,3718.0
2020-01-02 10:40:00,275.97,275.98,275.75,275.9,5877.0,263.523,263.5325,263.3129,263.4561,5877.0
2020-01-02 10:45:00,275.89,275.93,275.44,275.44,4334.0,263.4466,263.4848,263.0169,263.0169,4334.0
2020-01-02 10:50:00,275.44,275.71,275.36,275.68,7825.0,263.0169,263.2747,262.9405,263.246,7825.0
2020-01-02 10:55:00,275.74,276.13,275.74,276.11,5787.0,263.3033,263.6758,263.3033,263.6567,5787.0
2020-01-02 11:00:00,276.13,276.58,276.07,276.39,9100.0,263.6758,264.1055,263.6185,263.924,9100.0
2020-01-02 11:05:00,276.35,276.74,276.3,276.68,4554.0,263.8858,264.2582,263.8381,264.2009,4554.0
2020-01-02 11:10:00,276.73,276.84,276.6,276.77,9140.0,264.2487,264.3537,264.1246,264.2869,9140.0
2020-01-02 11:15:00,276.73,276.85,276.67,276.68,5245.0,264.2487,264.3633,264.1914,264.2009,5245.0
2020-01-02 11:20:00,276.67,276.76,276.62,276.68,12241.0,264.1914,264.2773,264.1437,264.2009,12241.0
2020-01-02 11:25:00,276.78,276.81,276.45,276.45,6669.0,264.2964,264.3251,263.9813,263.9813,6669.0
2020-01-02 11:30:00,276.37,276.47,275.37,275.37,7455.0,263.9049,264.0004,262.95,262.95,7455.0
2020-01-02 11:35:00,275.44,275.82,275.17,275.81,6118.0,263.0169,263.3797,262.759,263.3702,6118.0
2020-01-02 11:40:00,275.84,275.93,275.59,275.6,4481.0,263.3988,263.4848,263.1601,263.1697,4481.0
2020-01-02 11:45:00,275.66,275.87,275.62,275.75,4780.0,263.2269,263.4275,263.1888,263.3129,4780.0
2020-01-02 11:50:00,275.85,275.89,275.7,275.89,3272.0,263.4084,263.4466,263.2651,263.4466,3272.0
2020-01-02 11:55:00,275.9,276.03,275.86,275.9,3912.0,263.4561,263.5803,263.4179,263.4561,3912.0
2020-01-02 12:00:00,275.93,275.97,275.76,275.88,5433.0,263.4848,263.523,263.3224,263.437,5433.0
2020-01-02 12:05:00,275.9,275.96,275.88,275.95,1928.0,263.4561,263.5134,263.437,263.5039,1928.0
2020-01-02 12:10:00,276.0,276.15,276.0,276.01,2128.0,263.5516,263.6948,263.5516,263.5612,2128.0
2020-01-02 12:15:00,275.99,276.22,275.93,276.22,3521.0,263.5421,263.7617,263.4848,263.7617,3521.0
2020-01-02 12:20:00,276.22,276.22,275.97,276.0,3900.0,263.7617,263.7617,263.523,263.5516,3900.0
2020-01-02 12:25:00,276.04,276.19,276.02,276.03,2139.0,263.5898,263.733,263.5707,263.5803,2139.0
2020-01-02 12:30:00,276.02,276.06,275.83,275.89,3458.0,263.5707,263.6089,263.3893,263.4466,3458.0
2020-01-02 12:35:00,275.93,276.05,275.9,276.05,4616.0,263.4848,263.5994,263.4561,263.5994,4616.0
2020-01-02 12:40:00,276.13,276.42,276.12,276.38,4587.0,263.6758,263.9527,263.6662,263.9145,4587.0
2020-01-02 12:45:00,276.42,276.42,276.27,276.32,7317.0,263.9527,263.9527,263.8094,263.8572,7317.0
2020-01-02 12:50:00,276.27,276.34,276.27,276.28,3303.0,263.8094,263.8763,263.8094,263.819,3303.0
2020-01-02 12:55:00,276.24,276.45,276.24,276.42,1908.0,263.7808,263.9813,263.7808,263.9527,1908.0
2020-01-02 13:00:00,276.42,276.42,275.99,276.05,4426.0,263.9527,263.9527,263.5421,263.5994,4426.0
2020-01-02 13:05:00,276.12,276.19,276.04,276.07,3100.0,263.6662,263.733,263.5898,263.6185,3100.0
2020-01-02 13:10:00,276.11,276.15,275.84,275.84,8745.0,263.6567,263.6948,263.3988,263.3988,8745.0
2020-01-02 13:15:00,275.81,275.84,275.73,275.74,3024.0,263.3702,263.3988,263.2938,263.3033,3024.0
2020-01-02 13:20:00,275.74,275.86,275.74,275.85,2700.0,263.3033,263.4179,263.3033,263.4084,2700.0
2020-01-02 13:25:00,275.85,275.96,275.78,275.96,3904.0,263.4084,263.5134,263.3415,263.5134,3904.0
2020-01-02 13:30:00,275.92,275.96,275.85,275.96,4501.0,263.4752,263.5134,263.4084,263.5134,4501.0
2020-01-02 13:35:00,275.93,276.03,275.9,276.02,4962.0,263.4848,263.5803,263.4561,263.5707,4962.0
2020-01-02 13:40:00,275.97,276.19,275.96,275.99,3330.0,263.523,263.733,263.5134,263.5421,3330.0
2020-01-02 13:45:00,276.02,276.18,276.02,276.06,18008.0,263.5707,263.7235,263.5707,263.6089,18008.0
2020-01-02 13:50:00,276.06,276.07,275.81,276.05,3167.0,263.6089,263.6185,263.3702,263.5994,3167.0
2020-01-02 13:55:00,276.07,276.22,276.04,276.22,4175.0,263.6185,263.7617,263.5898,263.7617,4175.0
2020-01-02 14:00:00,276.23,276.32,276.02,276.31,7584.0,263.7712,263.8572,263.5707,263.8476,7584.0
2020-01-02 14:05:00,276.3,276.64,276.26,276.63,6889.0,263.8381,264.1627,263.7999,264.1532,6889.0
2020-01-02 14:10:00,276.65,276.74,276.45,276.66,6427.0,264.1723,264.2582,263.9813,264.1818,6427.0
2020-01-02 14:15:00,276.68,276.78,276.56,276.76,7141.0,264.2009,264.2964,264.0864,264.2773,7141.0
2020-01-02 14:20:00,276.78,277.02,276.78,277.0,13185.0,264.2964,264.5256,264.2964,264.5065,13185.0
2020-01-02 14:25:00,276.97,277.29,276.96,277.28,10090.0,264.4779,264.7834,264.4683,264.7739,10090.0
2020-01-02 14:30:00,277.26,277.41,276.92,277.11,16402.0,264.7548,264.898,264.4301,264.6115,16402.0
2020-01-02 14:35:00,277.1,277.11,276.74,276.87,11930.0,264.602,264.6115,264.2582,264.3824,11930.0
2020-01-02 14:40:00,276.72,276.83,276.56,276.79,7825.0,264.2391,264.3442,264.0864,264.306,7825.0
2020-01-02 14:45:00,276.78,276.98,276.66,276.89,1680.0,264.2964,264.4874,264.1818,264.4015,1680.0
2020-01-02 14:50:00,276.86,276.97,276.83,276.97,2321.0,264.3728,264.4779,264.3442,264.4779,2321.0
2020-01-02 14:55:00,276.88,277.13,276.83,276.93,10543.0,264.3919,264.6306,264.3442,264.4397,10543.0
2020-01-02 15:00:00,276.93,277.03,276.87,276.97,2972.0,264.4397,264.5352,264.3824,264.4779,2972.0
2020-01-02 15:05:00,276.97,277.03,276.92,276.97,4814.0,264.4779,264.5352,264.4301,264.4779,4814.0
2020-01-02 15:10:00,277.01,277.12,276.99,277.04,3760.0,264.5161,264.6211,264.497,264.5447,3760.0
2020-01-02 15:15:00,277.08,277.19,276.92,276.92,7979.0,264.5829,264.6879,264.4301,264.4301,7979.0
2020-01-02 15:20:00,276.94,277.16,276.94,277.16,3813.0,264.4492,264.6593,264.4492,264.6593,3813.0
2020-01-02 15:25:00,277.1,277.28,277.08,277.28,7904.0,264.602,264.7739,264.5829,264.7739,7904.0
2020-01-02 15:30:00,277.25,277.43,277.16,277.42,7149.0,264.7452,264.9171,264.6593,264.9076,7149.0
2020-01-02 15:35:00,277.43,277.51,277.36,277.38,10738.0,264.9171,264.9935,264.8503,264.8694,10738.0
2020-01-02 15:40:00,277.39,277.57,277.27,277.57,8676.0,264.8789,265.0508,264.7643,265.0508,8676.0
2020-01-02 15:45:00,277.55,277.56,277.26,277.33,14906.0,265.0317,265.0413,264.7548,264.8216,14906.0
2020-01-02 15:50:00,277.35,277.74,277.35,277.71,31029.0,264.8407,265.2131,264.8407,265.1845,31029.0
2020-01-02 15:55:00,277.67,277.9,277.55,277.9,51910.0,265.1463,265.3659,265.0317,265.3659,51910.0
2020-01-03 09:30:00,274.55,276.06,274.03,275.8,17151.0,262.167,263.6089,261.6705,263.3606,17151.0
2020-01-03 09:35:00,275.8,276.45,275.19,276.15,9983.0,263.3606,263.9813,262.7781,263.6948,9983.0
2020-01-03 09:40:00,276.21,276.86,276.21,276.86,6559.0,263.7521,264.3728,263.7521,264.3728,6559.0
2020-01-03 09:45:00,277.06,277.06,276.39,276.47,2759.0,264.5638,264.5638,263.924,264.0004,2759.0
2020-01-03 09:50:00,276.74,276.98,276.53,276.63,3401.0,264.2582,264.4874,264.0577,264.1532,3401.0
2020-01-03 09:55:00,276.85,277.21,276.83,276.88,1676.0,264.3633,264.707,264.3442,264.3919,1676.0
2020-01-03 10:00:00,276.87,276.87,276.33,276.44,2879.0,264.3824,264.3824,263.8667,263.9718,2879.0
2020-01-03 10:05:00,276.08,276.84,276.08,276.82,2940.0,263.628,264.3537,263.628,264.3346,2940.0
2020-01-03 10:10:00,276.72,276.85,276.7,276.72,1736.0,264.2391,264.3633,264.22,264.2391,1736.0
2020-01-03 10:15:00,276.83,277.13,276.51,276.73,2301.0,264.3442,264.6306,264.0386,264.2487,2301.0
2020-01-03 10:20:00,276.39,276.71,276.36,276.63,3790.0,263.924,264.2296,263.8954,264.1532,3790.0
2020-01-03 10:25:00,276.8,277.22,276.62,277.22,2601.0,264.3155,264.7166,264.1437,264.7166,2601.0
2020-01-03 10:30:00,277.17,277.4,277.02,277.32,2700.0,264.6688,264.8885,264.5256,264.8121,2700.0
2020-01-03 10:35:00,277.22,277.22,276.99,277.08,2511.0,264.7166,264.7166,264.497,264.5829,2511.0
2020-01-03 10:40:00,277.13,277.54,277.12,277.54,2812.0,264.6306,265.0222,264.6211,265.0222,2812.0
2020-01-03 10:45:00,277.52,277.52,277.27,277.35,1518.0,265.0031,265.0031,264.7643,264.8407,1518.0
2020-01-03 10:50:00,277.28,277.28,276.99,276.99,3416.0,264.7739,264.7739,264.497,264.497,3416.0
2020-01-03 10:55:00,277.13,277.34,276.83,276.88,2777.0,264.6306,264.8312,264.3442,264.3919,2777.0
2020-01-03 11:00:00,276.95,277.26,276.95,276.98,2889.0,264.4588,264.7548,264.4588,264.4874,2889.0
2020-01-03 11:05:00,277.16,277.17,276.9,277.0,1706.0,264.6593,264.6688,264.411,264.5065,1706.0
2020-01-03 11:10:00,276.81,277.11,276.79,277.06,5944.0,264.3251,264.6115,264.306,264.5638,5944.0
2020-01-03 11:15:00,277.1,277.53,276.97,277.52,3448.0,264.602,265.0126,264.4779,265.0031,3448.0
2020-01-03 11:20:00,277.43,277.65,277.42,277.49,2272.0,264.9171,265.1272,264.9076,264.9744,2272.0
2020-01-03 11:25:00,277.55,277.59,277.44,277.59,3205.0,265.0317,265.0699,264.9267,265.0699,3205.0
2020-01-03 11:30:00,277.59,277.74,277.53,277.73,2675.0,265.0699,265.2131,265.0126,265.2036,2675.0
2020-01-03 11:35:00,277.76,277.88,277.71,277.88,3300.0,265.2322,265.3468,265.1845,265.3468,3300.0
2020-01-03 11:40:00,277.95,277.95,277.73,277.73,900.0,265.4137,265.4137,265.2036,265.2036,900.0
2020-01-03 11:45:00,277.73,277.9,277.59,277.77,1500.0,265.2036,265.3659,265.0699,265.2418,1500.0
2020-01-03 11:50:00,277.82,277.82,277.59,277.61,4710.0,265.2895,265.2895,265.0699,265.089,4710.0
2020-01-03 11:55:00,277.64,277.73,277.45,277.46,3020.0,265.1176,265.2036,264.9362,264.9458,3020.0
2020-01-03 12:00:00,277.47,278.1,277.47,278.1,3725.0,264.9553,265.5569,264.9553,265.5569,3725.0
2020-01-03 12:05:00,278.02,278.2,277.9,277.9,2818.0,265.4805,265.6524,265.3659,265.3659,2818.0
2020-01-03 12:10:00,277.91,277.97,277.71,277.74,3426.0,265.3755,265.4328,265.1845,265.2131,3426.0
2020-01-03 12:15:00,277.67,278.01,277.59,277.82,2804.0,265.1463,265.471,265.0699,265.2895,2804.0
2020-01-03 12:20:00,277.88,277.95,277.62,277.88,2336.0,265.3468,265.4137,265.0985,265.3468,2336.0
2020-01-03 12:25:00,277.8,277.8,277.5,277.55,1714.0,265.2704,265.2704,264.984,265.0317,1714.0
2020-01-03 12:30:00,277.53,277.81,277.47,277.76,1100.0,265.0126,265.28,264.9553,265.2322,1100.0
2020-01-03 12:35:00,277.73,277.81,277.67,277.78,2019.0,265.2036,265.28,265.1463,265.2513,2019.0
2020-01-03 12:40:00,277.7,277.78,277.57,277.67,1506.0,265.1749,265.2513,265.0508,265.1463,1506.0
2020-01-03 12:45:00,277.68,278.19,277.68,278.19,1920.0,265.1558,265.6428,265.1558,265.6428,1920.0
2020-01-03 12:50:00,278.12,278.14,277.97,277.97,1438.0,265.576,265.5951,265.4328,265.4328,1438.0
2020-01-03 12:55:00,277.99,277.99,277.84,277.89,1000.0,265.4519,265.4519,265.3086,265.3564,1000.0
2020-01-03 13:00:00,277.8,277.81,277.66,277.66,1518.0,265.2704,265.28,265.1367,265.1367,1518.0
2020-01-03 13:05:00,277.52,277.75,277.52,277.69,3657.0,265.0031,265.2227,265.0031,265.1654,3657.0
2020-01-03 13:10:00,277.66,277.69,277.58,277.58,3527.0,265.1367,265.1654,265.0604,265.0604,3527.0
2020-01-03 13:15:00,277.62,277.62,277.5,277.5,2100.0,265.0985,265.0985,264.984,264.984,2100.0
2020-01-03 13:20:00,277.48,277.48,277.34,277.45,1800.0,264.9649,264.9649,264.8312,264.9362,1800.0
2020-01-03 13:25:00,277.41,277.66,277.41,277.53,2839.0,264.898,265.1367,264.898,265.0126,2839.0
2020-01-03 13:30:00,277.55,277.61,277.09,277.09,2703.0,265.0317,265.089,264.5925,264.5925,2703.0
2020-01-03 13:35:00,277.18,277.18,276.44,276.71,2443.0,264.6784,264.6784,263.9718,264.2296,2443.0
2020-01-03 13:40:00,276.84,277.31,276.84,277.12,1307.0,264.3537,264.8025,264.3537,264.6211,1307.0
2020-01-03 13:45:00,277.3,277.44,277.21,277.36,900.0,264.793,264.9267,264.707,264.8503,900.0
2020-01-03 13:50:00,277.36,277.36,276.99,277.15,2909.0,264.8503,264.8503,264.497,264.6497,2909.0
2020-01-03 13:55:00,276.97,277.07,276.97,277.07,400.0,264.4779,264.5734,264.4779,264.5734,400.0
2020-01-03 14:00:00,277.0,277.01,276.81,276.81,1938.0,264.5065,264.5161,264.3251,264.3251,1938.0
2020-01-03 14:05:00,276.76,276.79,276.42,276.42,405.0,264.2773,264.306,263.9527,263.9527,405.0
2020-01-03 14:10:00,276.44,276.73,276.44,276.64,2749.0,263.9718,264.2487,263.9718,264.1627,2749.0
2020-01-03 14:15:00,276.69,276.88,276.69,276.86,1425.0,264.2105,264.3919,264.2105,264.3728,1425.0
2020-01-03 14:20:00,276.79,276.79,276.64,276.65,1937.0,264.306,264.306,264.1627,264.1723,1937.0
2020-01-03 14:25:00,276.64,276.79,276.56,276.79,1700.0,264.1627,264.306,264.0864,264.306,1700.0
2020-01-03 14:30:00,276.73,276.86,276.72,276.86,1680.0,264.2487,264.3728,264.2391,264.3728,1680.0
2020-01-03 14:35:00,276.82,276.94,276.71,276.94,1110.0,264.3346,264.4492,264.2296,264.4492,1110.0
2020-01-03 14:40:00,276.95,277.07,276.94,277.06,1608.0,264.4588,264.5734,264.4492,264.5638,1608.0
2020-01-03 14:45:00,277.06,277.23,277.03,277.17,3272.0,264.5638,264.7261,264.5352,264.6688,3272.0
2020-01-03 14:50:00,277.26,277.38,277.19,277.38,1800.0,264.7548,264.8694,264.6879,264.8694,1800.0
2020-01-03 14:55:00,277.43,277.5,277.4,277.42,2945.0,264.9171,264.984,264.8885,264.9076,2945.0
2020-01-03 15:00:00,277.44,277.94,277.33,277.8,6012.0,264.9267,265.4041,264.8216,265.2704,6012.0
2020-01-03 15:05:00,277.78,277.81,277.66,277.8,2220.0,265.2513,265.28,265.1367,265.2704,2220.0
2020-01-03 15:10:00,277.7,277.89,277.69,277.73,4064.0,265.1749,265.3564,265.1654,265.2036,4064.0
2020-01-03 15:15:00,277.75,277.78,277.49,277.61,1703.0,265.2227,265.2513,264.9744,265.089,1703.0
2020-01-03 15:20:00,277.62,277.74,277.3,277.31,3330.0,265.0985,265.2131,264.793,264.8025,3330.0
2020-01-03 15:25:00,277.42,277.52,277.26,277.26,2501.0,264.9076,265.0031,264.7548,264.7548,2501.0
2020-01-03 15:30:00,277.3,277.36,277.03,277.15,4633.0,264.793,264.8503,264.5352,264.6497,4633.0
2020-01-03 15:35:00,277.16,277.3,277.06,277.12,4680.0,264.6593,264.793,264.5638,264.6211,4680.0
2020-01-03 15:40:00,277.1,277.34,277.06,277.26,4002.0,264.602,264.8312,264.5638,264.7548,4002.0
2020-01-03 15:45:00,277.24,277.39,277.06,277.21,6090.0,264.7357,264.8789,264.5638,264.707,6090.0
2020-01-03 15:50:00,277.23,277.51,277.11,277.35,6911.0,264.7261,264.9935,264.6115,264.8407,6911.0
2020-01-03 15:55:00,277.3,277.38,276.91,276.99,44108.0,264.793,264.8694,264.4206,264.497,44108.0
2020-01-06 09:30:00,275.6,276.35,275.6,275.79,13053.0,263.1697,263.8858,263.1697,263.3511,13053.0
2020-01-06 09:35:00,275.95,276.16,275.17,275.48,4160.0,263.5039,263.7044,262.759,263.0551,4160.0
2020-01-06 09:40:00,275.6,275.87,275.29,275.29,3050.0,263.1697,263.4275,262.8736,262.8736,3050.0
2020-01-06 09:45:00,275.33,275.56,275.32,275.39,1464.0,262.9118,263.1315,262.9023,262.9691,1464.0
2020-01-06 09:50:00,275.7,275.86,275.0,275.13,2813.0,263.2651,263.4179,262.5967,262.7209,2813.0
2020-01-06 09:55:00,275.16,275.84,274.77,275.56,3027.0,262.7495,263.3988,262.3771,263.1315,3027.0
2020-01-06 10:00:00,275.57,275.57,275.15,275.33,2518.0,263.141,263.141,262.74,262.9118,2518.0
2020-01-06 10:05:00,275.39,275.58,275.27,275.46,15305.0,262.9691,263.1506,262.8545,263.036,15305.0
2020-01-06 10:10:00,275.49,275.6,275.36,275.51,5746.0,263.0646,263.1697,262.9405,263.0837,5746.0
2020-01-06 10:15:00,275.57,275.68,275.48,275.68,3300.0,263.141,263.246,263.0551,263.246,3300.0
2020-01-06 10:20:00,275.59,275.75,275.58,275.65,1063.0,263.1601,263.3129,263.1506,263.2174,1063.0
2020-01-06 10:25:00,276.05,276.07,275.82,275.92,2346.0,263.5994,263.6185,263.3797,263.4752,2346.0
2020-01-06 10:30:00,275.98,276.08,275.82,275.93,6012.0,263.5325,263.628,263.3797,263.4848,6012.0
2020-01-06 10:35:00,276.03,276.03,275.72,275.99,4431.0,263.5803,263.5803,263.2842,263.5421,4431.0
2020-01-06 10:40:00,275.95,276.41,275.91,276.41,2260.0,263.5039,263.9431,263.4657,263.9431,2260.0
2020-01-06 10:45:00,276.34,276.72,276.33,276.47,1732.0,263.8763,264.2391,263.8667,264.0004,1732.0
2020-01-06 10:50:00,276.55,276.55,276.22,276.53,1778.0,264.0768,264.0768,263.7617,264.0577,1778.0
2020-01-06 10:55:00,276.52,276.8,276.33,276.5,5774.0,264.0482,264.3155,263.8667,264.0291,5774.0
2020-01-06 11:00:00,276.6,276.71,276.34,276.34,3713.0,264.1246,264.2296,263.8763,263.8763,3713.0
2020-01-06 11:05:00,276.43,276.53,276.29,276.38,1608.0,263.9622,264.0577,263.8285,263.9145,1608.0
2020-01-06 11:10:00,276.51,276.67,276.43,276.5,3485.0,264.0386,264.1914,263.9622,264.0291,3485.0
2020-01-06 11:15:00,276.54,276.69,276.42,276.48,3843.0,264.0673,264.2105,263.9527,264.01,3843.0
2020-01-06 11:20:00,276.49,276.52,276.34,276.52,2160.0,264.0195,264.0482,263.8763,264.0482,2160.0
2020-01-06 11:25:00,276.55,276.55,276.36,276.5,2100.0,264.0768,264.0768,263.8954,264.0291,2100.0
2020-01-06 11:30:00,276.52,276.88,276.52,276.72,1682.0,264.0482,264.3919,264.0482,264.2391,1682.0
2020-01-06 11:35:00,276.83,276.9,276.79,276.79,2066.0,264.3442,264.411,264.306,264.306,2066.0
2020-01-06 11:40:00,276.83,276.95,276.65,276.66,7900.0,264.3442,264.4588,264.1723,264.1818,7900.0
2020-01-06 11:45:00,276.82,276.85,276.35,276.35,3009.0,264.3346,264.3633,263.8858,263.8858,3009.0
2020-01-06 11:50:00,276.41,276.49,276.38,276.44,4055.0,263.9431,264.0195,263.9145,263.9718,4055.0
2020-01-06 11:55:00,276.48,276.71,276.48,276.61,3780.0,264.01,264.2296,264.01,264.1341,3780.0
2020-01-06 12:00:00,276.57,276.76,276.56,276.58,3255.0,264.0959,264.2773,264.0864,264.1055,3255.0
2020-01-06 12:05:00,276.59,276.82,276.59,276.79,1332.0,264.115,264.3346,264.115,264.306,1332.0
2020-01-06 12:10:00,276.85,276.9,276.36,276.39,4234.0,264.3633,264.411,263.8954,263.924,4234.0
2020-01-06 12:15:00,276.43,276.61,276.39,276.6,3400.0,263.9622,264.1341,263.924,264.1246,3400.0
2020-01-06 12:20:00,276.59,276.71,276.59,276.71,1034.0,264.115,264.2296,264.115,264.2296,1034.0
2020-01-06 12:25:00,276.72,276.73,276.57,276.62,2610.0,264.2391,264.2487,264.0959,264.1437,2610.0
2020-01-06 12:30:00,276.62,276.84,276.62,276.75,2355.0,264.1437,264.3537,264.1437,264.2678,2355.0
2020-01-06 12:35:00,276.83,276.83,276.6,276.6,1900.0,264.3442,264.3442,264.1246,264.1246,1900.0
2020-01-06 12:40:00,276.63,276.82,276.52,276.82,3843.0,264.1532,264.3346,264.0482,264.3346,3843.0
2020-01-06 12:45:00,276.86,276.89,276.67,276.68,6180.0,264.3728,264.4015,264.1914,264.2009,6180.0
2020-01-06 12:50:00,276.74,276.74,276.52,276.59,1913.0,264.2582,264.2582,264.0482,264.115,1913.0
2020-01-06 12:55:00,276.6,276.75,276.54,276.63,2522.0,264.1246,264.2678,264.0673,264.1532,2522.0
2020-01-06 13:00:00,276.64,276.76,276.64,276.76,2385.0,264.1627,264.2773,264.1627,264.2773,2385.0
2020-01-06 13:05:00,276.86,277.18,276.78,277.11,3400.0,264.3728,264.6784,264.2964,264.6115,3400.0
2020-01-06 13:10:00,277.07,277.17,277.04,277.09,3549.0,264.5734,264.6688,264.5447,264.5925,3549.0
2020-01-06 13:15:00,277.12,277.13,276.94,276.94,3222.0,264.6211,264.6306,264.4492,264.4492,3222.0
2020-01-06 13:20:00,276.99,277.06,276.95,277.06,600.0,264.497,264.5638,264.4588,264.5638,600.0
2020-01-06 13:25:00,277.06,277.1,277.01,277.1,2200.0,264.5638,264.602,264.5161,264.602,2200.0
2020-01-06 13:30:00,277.14,277.23,277.13,277.19,2263.0,264.6402,264.7261,264.6306,264.6879,2263.0
2020-01-06 13:35:00,277.23,277.44,277.23,277.38,2638.0,264.7261,264.9267,264.7261,264.8694,2638.0
2020-01-06 13:40:00,277.43,277.49,277.28,277.28,3028.0,264.9171,264.9744,264.7739,264.7739,3028.0
2020-01-06 13:45:00,277.3,277.4,277.25,277.4,1900.0,264.793,264.8885,264.7452,264.8885,1900.0
2020-01-06 13:50:00,277.4,277.41,277.17,277.38,5976.0,264.8885,264.898,264.6688,264.8694,5976.0
2020-01-06 13:55:00,277.33,277.36,277.2,277.27,5942.0,264.8216,264.8503,264.6975,264.7643,5942.0
2020-01-06 14:00:00,277.21,277.3,277.12,277.25,4569.0,264.707,264.793,264.6211,264.7452,4569.0
2020-01-06 14:05:00,277.25,277.58,277.25,277.58,4822.0,264.7452,265.0604,264.7452,265.0604,4822.0
2020-01-06 14:10:00,277.6,277.82,277.59,277.74,4306.0,265.0794,265.2895,265.0699,265.2131,4306.0
2020-01-06 14:15:00,277.75,277.75,277.56,277.56,5525.0,265.2227,265.2227,265.0413,265.0413,5525.0
2020-01-06 14:20:00,277.54,277.64,277.5,277.57,2400.0,265.0222,265.1176,264.984,265.0508,2400.0
2020-01-06 14:25:00,277.54,277.54,277.34,277.38,2342.0,265.0222,265.0222,264.8312,264.8694,2342.0
2020-01-06 14:30:00,277.35,277.47,277.35,277.42,6121.0,264.8407,264.9553,264.8407,264.9076,6121.0
2020-01-06 14:35:00,277.51,277.55,277.44,277.47,4118.0,264.9935,265.0317,264.9267,264.9553,4118.0
2020-01-06 14:40:00,277.55,277.55,277.37,277.44,2102.0,265.0317,265.0317,264.8598,264.9267,2102.0
2020-01-06 14:45:00,277.43,277.49,277.27,277.33,2301.0,264.9171,264.9744,264.7643,264.8216,2301.0
2020-01-06 14:50:00,277.26,277.38,277.25,277.26,4342.0,264.7548,264.8694,264.7452,264.7548,4342.0
2020-01-06 14:55:00,277.26,277.32,277.17,277.17,3629.0,264.7548,264.8121,264.6688,264.6688,3629.0
2020-01-06 15:00:00,277.22,277.32,277.16,277.24,2742.0,264.7166,264.8121,264.6593,264.7357,2742.0
2020-01-06 15:05:00,277.23,277.31,277.21,277.29,4483.0,264.7261,264.8025,264.707,264.7834,4483.0
2020-01-06 15:10:00,277.28,277.65,277.22,277.65,2560.0,264.7739,265.1272,264.7166,265.1272,2560.0
2020-01-06 15:15:00,277.65,277.76,277.53,277.6,7542.0,265.1272,265.2322,265.0126,265.0794,7542.0
2020-01-06 15:20:00,277.55,277.69,277.52,277.63,4047.0,265.0317,265.1654,265.0031,265.1081,4047.0
2020-01-06 15:25:00,277.64,277.96,277.63,277.96,12357.0,265.1176,265.4232,265.1081,265.4232,12357.0
2020-01-06 15:30:00,277.9,278.13,277.82,278.0,8205.0,265.3659,265.5855,265.2895,265.4614,8205.0
2020-01-06 15:35:00,278.04,278.19,278.0,278.18,6807.0,265.4996,265.6428,265.4614,265.6333,6807.0
2020-01-06 15:40:00,278.19,278.27,278.15,278.27,6013.0,265.6428,265.7192,265.6046,265.7192,6013.0
2020-01-06 15:45:00,278.28,278.61,278.21,278.51,10001.0,265.7288,266.0439,265.6619,265.9484,10001.0
2020-01-06 15:50:00,278.39,278.68,278.29,278.61,18377.0,265.8338,266.1107,265.7383,266.0439,18377.0
2020-01-06 15:55:00,278.64,279.07,278.61,279.03,48890.0,266.0725,266.4831,266.0439,266.445,48890.0
2020-01-07 09:30:00,283.12,286.69,283.12,285.93,72030.0,270.3505,273.7595,270.3505,273.0337,72030.0
2020-01-07 09:35:00,285.93,286.21,283.28,283.28,24534.0,273.0337,273.3011,270.5033,270.5033,24534.0
2020-01-07 09:40:00,283.81,284.52,283.28,283.88,19301.0,271.0094,271.6873,270.5033,271.0762,19301.0
2020-01-07 09:45:00,283.34,284.3,283.22,283.61,6761.0,270.5606,271.4773,270.446,270.8184,6761.0
2020-01-07 09:50:00,283.22,283.7,282.88,283.23,9734.0,270.446,270.9043,270.1213,270.4555,9734.0
2020-01-07 09:55:00,283.2,283.32,282.61,282.96,8509.0,270.4269,270.5415,269.8635,270.1977,8509.0
2020-01-07 10:00:00,283.02,283.74,282.97,283.32,10998.0,270.255,270.9425,270.2072,270.5415,10998.0
2020-01-07 10:05:00,283.39,283.54,282.85,283.09,17885.0,270.6083,270.7515,270.0927,270.3218,17885.0
2020-01-07 10:10:00,283.18,283.25,282.79,283.25,13575.0,270.4078,270.4746,270.0354,270.4746,13575.0
2020-01-07 10:15:00,283.23,283.32,282.59,282.8,6266.0,270.4555,270.5415,269.8444,270.0449,6266.0
2020-01-07 10:20:00,282.85,283.19,282.62,283.15,5800.0,270.0927,270.4173,269.873,270.3791,5800.0
2020-01-07 10:25:00,283.12,283.37,282.72,283.26,5914.0,270.3505,270.5892,269.9685,270.4842,5914.0
2020-01-07 10:30:00,283.24,283.43,282.41,282.5,11020.0,270.4651,270.6465,269.6725,269.7584,11020.0
2020-01-07 10:35:00,282.52,282.63,282.36,282.57,6272.0,269.7775,269.8826,269.6248,269.8253,6272.0
2020-01-07 10:40:00,282.44,282.64,282.36,282.39,5999.0,269.7012,269.8921,269.6248,269.6534,5999.0
2020-01-07 10:45:00,282.42,282.66,282.42,282.5,6176.0,269.6821,269.9112,269.6821,269.7584,6176.0
2020-01-07 10:50:00,282.45,282.69,282.35,282.67,3500.0,269.7107,269.9399,269.6152,269.9208,3500.0
2020-01-07 10:55:00,282.58,283.12,282.58,282.86,24986.0,269.8348,270.3505,269.8348,270.1022,24986.0
2020-01-07 11:00:00,282.99,283.09,282.84,282.89,7300.0,270.2263,270.3218,270.0831,270.1309,7300.0
2020-01-07 11:05:00,282.85,283.08,282.71,283.01,6717.0,270.0927,270.3123,269.959,270.2454,6717.0
2020-01-07 11:10:00,283.0,283.05,282.67,283.0,4211.0,270.2359,270.2836,269.9208,270.2359,4211.0
2020-01-07 11:15:00,283.05,283.09,282.91,282.95,7300.0,270.2836,270.3218,270.15,270.1881,7300.0
2020-01-07 11:20:00,282.93,283.15,282.83,283.03,5782.0,270.1691,270.3791,270.0736,270.2645,5782.0
2020-01-07 11:25:00,283.06,283.08,282.97,283.0,19359.0,270.2932,270.3123,270.2072,270.2359,19359.0
2020-01-07 11:30:00,283.08,283.09,282.59,282.88,10137.0,270.3123,270.3218,269.8444,270.1213,10137.0
2020-01-07 11:35:00,282.88,283.28,282.87,283.09,25395.0,270.1213,270.5033,270.1118,270.3218,25395.0
2020-01-07 11:40:00,283.11,283.38,283.01,283.1,8900.0,270.3409,270.5988,270.2454,270.3314,8900.0
2020-01-07 11:45:00,283.1,283.26,283.1,283.19,7031.0,270.3314,270.4842,270.3314,270.4173,7031.0
2020-01-07 11:50:00,283.2,283.33,283.17,283.22,10002.0,270.4269,270.551,270.3982,270.446,10002.0
2020-01-07 11:55:00,283.21,283.41,283.06,283.24,9134.0,270.4364,270.6274,270.2932,270.4651,9134.0
2020-01-07 12:00:00,283.26,283.53,283.22,283.3,14773.0,270.4842,270.742,270.446,270.5224,14773.0
2020-01-07 12:05:00,283.26,283.57,283.26,283.42,8478.0,270.4842,270.7802,270.4842,270.637,8478.0
2020-01-07 12:10:00,283.36,283.5,283.31,283.41,4027.0,270.5797,270.7133,270.5319,270.6274,4027.0
2020-01-07 12:15:00,283.46,283.56,283.37,283.55,6000.0,270.6751,270.7706,270.5892,270.7611,6000.0
2020-01-07 12:20:00,283.5,283.61,283.43,283.54,18032.0,270.7133,270.8184,270.6465,270.7515,18032.0
2020-01-07 12:25:00,283.53,283.62,283.44,283.5,13046.0,270.742,270.8279,270.656,270.7133,13046.0
2020-01-07 12:30:00,283.5,283.79,283.47,283.72,13164.0,270.7133,270.9903,270.6847,270.9234,13164.0
2020-01-07 12:35:00,283.75,283.75,283.16,283.16,3920.0,270.9521,270.9521,270.3887,270.3887,3920.0
2020-01-07 12:40:00,283.19,283.44,283.11,283.44,2721.0,270.4173,270.656,270.3409,270.656,2721.0
2020-01-07 12:45:00,283.42,283.46,283.2,283.2,2783.0,270.637,270.6751,270.4269,270.4269,2783.0
2020-01-07 12:50:00,283.34,283.37,283.21,283.21,6268.0,270.5606,270.5892,270.4364,270.4364,6268.0
2020-01-07 12:55:00,283.21,283.39,283.19,283.2,6803.0,270.4364,270.6083,270.4173,270.4269,6803.0
2020-01-07 13:00:00,283.24,283.32,283.2,283.31,3831.0,270.4651,270.5415,270.4269,270.5319,3831.0
2020-01-07 13:05:00,283.36,283.36,283.06,283.15,6114.0,270.5797,270.5797,270.2932,270.3791,6114.0
2020-01-07 13:10:00,283.23,283.38,283.22,283.32,2223.0,270.4555,270.5988,270.446,270.5415,2223.0
2020-01-07 13:15:00,283.28,283.36,283.23,283.34,5358.0,270.5033,270.5797,270.4555,270.5606,5358.0
2020-01-07 13:20:00,283.31,283.31,283.07,283.15,2454.0,270.5319,270.5319,270.3027,270.3791,2454.0
2020-01-07 13:25:00,283.07,283.23,283.06,283.15,3751.0,270.3027,270.4555,270.2932,270.3791,3751.0
2020-01-07 13:30:00,283.17,283.17,282.96,283.03,5001.0,270.3982,270.3982,270.1977,270.2645,5001.0
2020-01-07 13:35:00,282.98,282.98,282.71,282.73,4884.0,270.2168,270.2168,269.959,269.9781,4884.0
2020-01-07 13:40:00,282.7,282.89,282.57,282.85,3427.0,269.9494,270.1309,269.8253,270.0927,3427.0
2020-01-07 13:45:00,282.8,282.81,282.67,282.77,4899.0,270.0449,270.0545,269.9208,270.0163,4899.0
2020-01-07 13:50:00,282.75,282.91,282.66,282.66,6416.0,269.9972,270.15,269.9112,269.9112,6416.0
2020-01-07 13:55:00,282.75,282.96,282.7,282.81,12987.0,269.9972,270.1977,269.9494,270.0545,12987.0
2020-01-07 14:00:00,282.8,282.85,282.56,282.8,5830.0,270.0449,270.0927,269.8157,270.0449,5830.0
2020-01-07 14:05:00,282.75,282.75,282.49,282.64,5030.0,269.9972,269.9972,269.7489,269.8921,5030.0
2020-01-07 14:10:00,282.55,282.65,282.32,282.33,10893.0,269.8062,269.9017,269.5866,269.5961,10893.0
2020-01-07 14:15:00,282.32,282.44,282.24,282.31,4239.0,269.5866,269.7012,269.5102,269.577,4239.0
2020-01-07 14:20:00,282.23,282.44,282.23,282.36,2800.0,269.5006,269.7012,269.5006,269.6248,2800.0
2020-01-07 14:25:00,282.41,282.55,282.39,282.55,4350.0,269.6725,269.8062,269.6534,269.8062,4350.0
2020-01-07 14:30:00,282.53,282.57,282.34,282.5,3566.0,269.7871,269.8253,269.6057,269.7584,3566.0
2020-01-07 14:35:00,282.41,282.44,282.11,282.11,5200.0,269.6725,269.7012,269.386,269.386,5200.0
2020-01-07 14:40:00,282.1,282.18,281.88,282.08,9519.0,269.3765,269.4529,269.1664,269.3574,9519.0
2020-01-07 14:45:00,282.16,282.3,282.06,282.1,3659.0,269.4338,269.5675,269.3383,269.3765,3659.0
2020-01-07 14:50:00,282.18,282.26,282.09,282.1,4878.0,269.4529,269.5293,269.3669,269.3765,4878.0
2020-01-07 14:55:00,282.07,282.08,281.9,281.95,13611.0,269.3478,269.3574,269.1855,269.2333,13611.0
2020-01-07 15:00:00,282.03,282.14,281.97,281.98,4804.0,269.3096,269.4147,269.2523,269.2619,4804.0
2020-01-07 15:05:00,281.94,282.08,281.91,282.06,6655.0,269.2237,269.3574,269.1951,269.3383,6655.0
2020-01-07 15:10:00,282.04,282.21,282.0,282.18,9828.0,269.3192,269.4815,269.281,269.4529,9828.0
2020-01-07 15:15:00,282.16,282.18,282.04,282.11,5189.0,269.4338,269.4529,269.3192,269.386,5189.0
2020-01-07 15:20:00,282.11,282.15,281.86,281.86,4814.0,269.386,269.4242,269.1473,269.1473,4814.0
2020-01-07 15:25:00,281.88,282.01,281.73,281.96,5943.0,269.1664,269.2905,269.0232,269.2428,5943.0
2020-01-07 15:30:00,281.93,281.94,281.7,281.83,8133.0,269.2142,269.2237,268.9945,269.1187,8133.0
2020-01-07 15:35:00,281.8,281.8,281.48,281.48,7726.0,269.09,269.09,268.7845,268.7845,7726.0
2020-01-07 15:40:00,281.44,281.58,281.41,281.54,8910.0,268.7463,268.8799,268.7176,268.8417,8910.0
2020-01-07 15:45:00,281.54,281.64,281.52,281.62,9451.0,268.8417,268.9372,268.8226,268.9181,9451.0
2020-01-07 15:50:00,281.55,281.55,281.16,281.29,16494.0,268.8513,268.8513,268.4789,268.603,16494.0
2020-01-07 15:55:00,281.29,281.46,280.97,281.01,44089.0,268.603,268.7654,268.2975,268.3356,44089.0
2020-01-08 09:30:00,281.93,283.95,281.12,282.98,19385.0,269.2142,271.143,268.4407,270.2168,19385.0
2020-01-08 09:35:00,282.71,283.59,282.71,283.5,10158.0,269.959,270.7993,269.959,270.7133,10158.0
2020-01-08 09:40:00,283.81,284.02,283.22,283.22,4362.0,271.0094,271.2099,270.446,270.446,4362.0
2020-01-08 09:45:00,283.55,284.58,283.55,284.5,5034.0,270.7611,271.7446,270.7611,271.6682,5034.0
2020-01-08 09:50:00,284.48,285.87,284.48,285.62,10261.0,271.6491,272.9764,271.6491,272.7377,10261.0
2020-01-08 09:55:00,285.56,286.52,285.49,286.01,15532.0,272.6804,273.5971,272.6136,273.1101,15532.0
2020-01-08 10:00:00,285.99,286.14,285.47,285.65,8685.0,273.091,273.2343,272.5945,272.7664,8685.0
2020-01-08 10:05:00,285.63,285.93,285.48,285.66,17598.0,272.7473,273.0337,272.604,272.7759,17598.0
2020-01-08 10:10:00,285.62,285.84,285.5,285.59,17734.0,272.7377,272.9478,272.6231,272.7091,17734.0
2020-01-08 10:15:00,285.59,285.79,285.22,285.69,10843.0,272.7091,272.9001,272.3558,272.8046,10843.0
2020-01-08 10:20:00,285.68,285.79,285.46,285.61,7975.0,272.795,272.9001,272.5849,272.7282,7975.0
2020-01-08 10:25:00,285.72,285.82,284.85,284.98,7595.0,272.8332,272.9287,272.0025,272.1266,7595.0
2020-01-08 10:30:00,284.98,285.25,284.65,284.88,6185.0,272.1266,272.3844,271.8115,272.0311,6185.0
2020-01-08 10:35:00,284.81,284.87,284.45,284.73,6551.0,271.9643,272.0216,271.6205,271.8879,6551.0
2020-01-08 10:40:00,284.75,284.84,284.66,284.71,3711.0,271.907,271.9929,271.821,271.8688,3711.0
2020-01-08 10:45:00,284.76,284.76,284.09,284.09,3368.0,271.9165,271.9165,271.2767,271.2767,3368.0
2020-01-08 10:50:00,284.24,284.36,283.98,284.0,2919.0,271.42,271.5346,271.1717,271.1908,2919.0
2020-01-08 10:55:00,283.96,284.4,283.92,284.4,2680.0,271.1526,271.5727,271.1144,271.5727,2680.0
2020-01-08 11:00:00,284.37,284.53,283.8,284.0,17333.0,271.5441,271.6969,270.9998,271.1908,17333.0
2020-01-08 11:05:00,283.95,284.44,283.95,284.44,2427.0,271.143,271.6109,271.143,271.6109,2427.0
2020-01-08 11:10:00,284.55,284.68,284.51,284.65,2101.0,271.716,271.8401,271.6778,271.8115,2101.0
2020-01-08 11:15:00,284.65,284.98,284.6,284.94,4227.0,271.8115,272.1266,271.7637,272.0884,4227.0
2020-01-08 11:20:00,284.95,285.21,284.61,284.68,12843.0,272.0979,272.3462,271.7733,271.8401,12843.0
2020-01-08 11:25:00,284.58,285.32,284.53,285.24,4150.0,271.7446,272.4513,271.6969,272.3749,4150.0
2020-01-08 11:30:00,285.19,285.19,284.63,284.92,7660.0,272.3271,272.3271,271.7924,272.0693,7660.0
2020-01-08 11:35:00,284.85,285.4,284.8,285.31,10495.0,272.0025,272.5276,271.9547,272.4417,10495.0
2020-01-08 11:40:00,285.39,286.0,285.39,286.0,3217.0,272.5181,273.1006,272.5181,273.1006,3217.0
2020-01-08 11:45:00,285.8,285.91,285.6,285.7,3306.0,272.9096,273.0146,272.7186,272.8141,3306.0
2020-01-08 11:50:00,285.7,285.7,285.26,285.42,3552.0,272.8141,272.8141,272.394,272.5467,3552.0
2020-01-08 11:55:00,285.44,285.47,285.19,285.32,4115.0,272.5658,272.5945,272.3271,272.4513,4115.0
2020-01-08 12:00:00,285.44,285.86,285.44,285.69,3702.0,272.5658,272.9669,272.5658,272.8046,3702.0
2020-01-08 12:05:00,285.77,285.83,285.52,285.77,14728.0,272.881,272.9383,272.6422,272.881,14728.0
2020-01-08 12:10:00,285.77,285.77,285.56,285.62,2633.0,272.881,272.881,272.6804,272.7377,2633.0
2020-01-08 12:15:00,285.56,285.72,285.56,285.6,1000.0,272.6804,272.8332,272.6804,272.7186,1000.0
2020-01-08 12:20:00,285.52,285.63,285.42,285.63,1557.0,272.6422,272.7473,272.5467,272.7473,1557.0
2020-01-08 12:25:00,285.54,285.57,285.47,285.47,2000.0,272.6613,272.69,272.5945,272.5945,2000.0
2020-01-08 12:30:00,285.54,285.62,285.36,285.51,6890.0,272.6613,272.7377,272.4895,272.6327,6890.0
2020-01-08 12:35:00,285.52,285.52,285.21,285.32,2244.0,272.6422,272.6422,272.3462,272.4513,2244.0
2020-01-08 12:40:00,285.3,285.46,285.2,285.2,1100.0,272.4322,272.5849,272.3367,272.3367,1100.0
2020-01-08 12:45:00,285.32,285.41,285.04,285.23,2621.0,272.4513,272.5372,272.1839,272.3653,2621.0
2020-01-08 12:50:00,285.21,285.32,285.13,285.15,2934.0,272.3462,272.4513,272.2698,272.2889,2934.0
2020-01-08 12:55:00,285.06,285.29,285.06,285.15,2037.0,272.203,272.4226,272.203,272.2889,2037.0
2020-01-08 13:00:00,285.12,285.27,284.95,285.0,2048.0,272.2603,272.4035,272.0979,272.1457,2048.0
2020-01-08 13:05:00,284.97,285.1,284.9,284.91,1260.0,272.117,272.2412,272.0502,272.0597,1260.0
2020-01-08 13:10:00,284.94,285.14,284.9,285.14,2425.0,272.0884,272.2794,272.0502,272.2794,2425.0
2020-01-08 13:15:00,285.09,285.12,284.95,285.01,4893.0,272.2316,272.2603,272.0979,272.1552,4893.0
2020-01-08 13:20:00,284.95,285.1,284.9,285.1,1937.0,272.0979,272.2412,272.0502,272.2412,1937.0
2020-01-08 13:25:00,285.1,285.36,285.08,285.27,10578.0,272.2412,272.4895,272.2221,272.4035,10578.0
2020-01-08 13:30:00,285.2,285.38,285.09,285.35,2287.0,272.3367,272.5085,272.2316,272.4799,2287.0
2020-01-08 13:35:00,285.4,285.5,285.19,285.38,3000.0,272.5276,272.6231,272.3271,272.5085,3000.0
2020-01-08 13:40:00,285.37,285.4,285.2,285.4,2358.0,272.499,272.5276,272.3367,272.5276,2358.0
2020-01-08 13:45:00,285.35,285.52,285.35,285.52,3118.0,272.4799,272.6422,272.4799,272.6422,3118.0
2020-01-08 13:50:00,285.49,285.62,285.3,285.44,6844.0,272.6136,272.7377,272.4322,272.5658,6844.0
2020-01-08 13:55:00,285.39,285.45,285.33,285.45,6017.0,272.5181,272.5754,272.4608,272.5754,6017.0
2020-01-08 14:00:00,285.49,285.88,285.49,285.87,4663.0,272.6136,272.986,272.6136,272.9764,4663.0
2020-01-08 14:05:00,285.8,286.12,285.8,285.96,3250.0,272.9096,273.2152,272.9096,273.0624,3250.0
2020-01-08 14:10:00,285.86,286.02,285.82,285.97,2453.0,272.9669,273.1197,272.9287,273.0719,2453.0
2020-01-08 14:15:00,285.91,286.04,285.85,286.04,2403.0,273.0146,273.1388,272.9574,273.1388,2403.0
2020-01-08 14:20:00,286.06,286.16,285.81,285.92,28727.0,273.1579,273.2534,272.9192,273.0242,28727.0
2020-01-08 14:25:00,285.84,285.9,285.55,285.6,6305.0,272.9478,273.0051,272.6709,272.7186,6305.0
2020-01-08 14:30:00,285.65,285.65,285.37,285.37,10475.0,272.7664,272.7664,272.499,272.499,10475.0
2020-01-08 14:35:00,285.34,285.63,285.34,285.56,7839.0,272.4704,272.7473,272.4704,272.6804,7839.0
2020-01-08 14:40:00,285.56,285.78,285.56,285.76,3488.0,272.6804,272.8905,272.6804,272.8714,3488.0
2020-01-08 14:45:00,285.76,286.02,285.7,285.93,5734.0,272.8714,273.1197,272.8141,273.0337,5734.0
2020-01-08 14:50:00,285.92,286.11,285.87,286.1,3165.0,273.0242,273.2056,272.9764,273.1961,3165.0
2020-01-08 14:55:00,286.06,286.11,285.97,286.11,5137.0,273.1579,273.2056,273.0719,273.2056,5137.0
2020-01-08 15:00:00,286.1,286.27,285.96,286.15,4000.0,273.1961,273.3584,273.0624,273.2438,4000.0
2020-01-08 15:05:00,286.15,286.36,286.14,286.31,8125.0,273.2438,273.4443,273.2343,273.3966,8125.0
2020-01-08 15:10:00,286.3,286.62,286.29,286.57,4336.0,273.3871,273.6926,273.3775,273.6449,4336.0
2020-01-08 15:15:00,286.51,286.58,286.35,286.49,5772.0,273.5876,273.6544,273.4348,273.5685,5772.0
2020-01-08 15:20:00,286.52,286.57,286.39,286.47,6246.0,273.5971,273.6449,273.473,273.5494,6246.0
2020-01-08 15:25:00,286.44,286.66,286.39,286.62,5397.0,273.5207,273.7308,273.473,273.6926,5397.0
2020-01-08 15:30:00,286.56,286.81,286.52,286.71,17079.0,273.6353,273.8741,273.5971,273.7786,17079.0
2020-01-08 15:35:00,286.65,286.69,286.21,286.29,9035.0,273.7213,273.7595,273.3011,273.3775,9035.0
2020-01-08 15:40:00,286.31,286.45,286.23,286.38,6697.0,273.3966,273.5303,273.3202,273.4634,6697.0
2020-01-08 15:45:00,286.34,286.4,285.66,285.66,17189.0,273.4253,273.4825,272.7759,272.7759,17189.0
2020-01-08 15:50:00,285.56,285.71,285.1,285.12,24672.0,272.6804,272.8237,272.2412,272.2603,24672.0
2020-01-08 15:55:00,285.1,285.37,284.94,284.96,37028.0,272.2412,272.499,272.0884,272.1075,37028.0
2020-01-09 09:30:00,285.68,287.78,285.68,287.4,20491.0,272.795,274.8003,272.795,274.4374,20491.0
2020-01-09 09:35:00,287.55,288.26,286.98,287.68,5310.0,274.5807,275.2587,274.0364,274.7048,5310.0
2020-01-09 09:40:00,288.11,288.11,287.15,287.35,3787.0,275.1154,275.1154,274.1987,274.3897,3787.0
2020-01-09 09:45:00,287.45,287.45,286.82,287.01,3417.0,274.4852,274.4852,273.8836,274.065,3417.0
2020-01-09 09:50:00,286.94,287.14,286.54,286.98,6819.0,273.9982,274.1892,273.6162,274.0364,6819.0
2020-01-09 09:55:00,286.98,287.93,286.93,287.9,8335.0,274.0364,274.9435,273.9886,274.9149,8335.0
2020-01-09 10:00:00,287.87,288.07,287.61,288.0,7118.0,274.8862,275.0772,274.638,275.0104,7118.0
2020-01-09 10:05:00,288.0,288.4,287.85,288.22,3511.0,275.0104,275.3923,274.8671,275.2205,3511.0
2020-01-09 10:10:00,288.16,288.18,287.32,287.6,6417.0,275.1632,275.1823,274.361,274.6284,6417.0
2020-01-09 10:15:00,287.61,288.18,287.61,288.18,3290.0,274.638,275.1823,274.638,275.1823,3290.0
2020-01-09 10:20:00,288.22,288.53,288.0,288.43,4364.0,275.2205,275.5165,275.0104,275.421,4364.0
2020-01-09 10:25:00,288.45,289.11,288.41,288.66,13116.0,275.4401,276.0703,275.4019,275.6406,13116.0
2020-01-09 10:30:00,288.52,289.41,288.3,289.41,9979.0,275.5069,276.3568,275.2968,276.3568,9979.0
2020-01-09 10:35:00,289.1,289.73,289.02,289.5,8918.0,276.0608,276.6624,275.9844,276.4427,8918.0
2020-01-09 10:40:00,289.5,289.61,289.03,289.03,18500.0,276.4427,276.5478,275.9939,275.9939,18500.0
2020-01-09 10:45:00,289.11,289.12,288.64,289.12,9403.0,276.0703,276.0799,275.6215,276.0799,9403.0
2020-01-09 10:50:00,289.24,289.66,289.15,289.5,7714.0,276.1945,276.5955,276.1085,276.4427,7714.0
2020-01-09 10:55:00,289.5,289.61,289.32,289.4,13438.0,276.4427,276.5478,276.2708,276.3472,13438.0
2020-01-09 11:00:00,289.39,289.59,289.33,289.51,10523.0,276.3377,276.5287,276.2804,276.4523,10523.0
2020-01-09 11:05:00,289.58,289.68,289.52,289.65,6646.0,276.5191,276.6146,276.4618,276.586,6646.0
2020-01-09 11:10:00,289.67,289.84,289.55,289.63,5010.0,276.6051,276.7674,276.4905,276.5669,5010.0
2020-01-09 11:15:00,289.61,289.65,289.32,289.59,9634.0,276.5478,276.586,276.2708,276.5287,9634.0
2020-01-09 11:20:00,289.66,289.81,289.59,289.69,2962.0,276.5955,276.7387,276.5287,276.6242,2962.0
2020-01-09 11:25:00,289.73,289.93,289.68,289.91,8257.0,276.6624,276.8533,276.6146,276.8342,8257.0
2020-01-09 11:30:00,289.87,290.15,289.67,290.06,11072.0,276.796,277.0634,276.6051,276.9775,11072.0
2020-01-09 11:35:00,290.04,290.2,289.75,290.11,16680.0,276.9584,277.1112,276.6814,277.0252,16680.0
2020-01-09 11:40:00,290.12,290.13,289.94,289.97,16697.0,277.0348,277.0443,276.8629,276.8915,16697.0
2020-01-09 11:45:00,289.94,290.11,289.89,290.11,4321.0,276.8629,277.0252,276.8151,277.0252,4321.0
2020-01-09 11:50:00,290.17,290.38,290.11,290.26,5227.0,277.0825,277.283,277.0252,277.1684,5227.0
2020-01-09 11:55:00,290.13,290.21,289.98,290.11,2915.0,277.0443,277.1207,276.9011,277.0252,2915.0
2020-01-09 12:00:00,290.1,290.16,289.92,290.16,5515.0,277.0157,277.073,276.8438,277.073,5515.0
2020-01-09 12:05:00,290.2,290.2,289.88,289.94,6901.0,277.1112,277.1112,276.8056,276.8629,6901.0
2020-01-09 12:10:00,289.98,290.06,289.85,289.99,29369.0,276.9011,276.9775,276.7769,276.9106,29369.0
2020-01-09 12:15:00,289.98,290.29,289.94,290.19,4500.0,276.9011,277.1971,276.8629,277.1016,4500.0
2020-01-09 12:20:00,290.19,290.19,289.94,289.96,4103.0,277.1016,277.1016,276.8629,276.882,4103.0
2020-01-09 12:25:00,290.07,290.24,289.94,290.06,3754.0,276.987,277.1493,276.8629,276.9775,3754.0
2020-01-09 12:30:00,290.11,290.23,289.84,289.84,5045.0,277.0252,277.1398,276.7674,276.7674,5045.0
2020-01-09 12:35:00,289.75,290.02,289.75,289.98,19056.0,276.6814,276.9393,276.6814,276.9011,19056.0
2020-01-09 12:40:00,289.97,289.99,289.73,289.86,9310.0,276.8915,276.9106,276.6624,276.7865,9310.0
2020-01-09 12:45:00,289.86,290.24,289.86,290.17,9067.0,276.7865,277.1493,276.7865,277.0825,9067.0
2020-01-09 12:50:00,290.12,290.21,290.0,290.16,3598.0,277.0348,277.1207,276.9202,277.073,3598.0
2020-01-09 12:55:00,290.21,290.26,290.08,290.1,5896.0,277.1207,277.1684,276.9966,277.0157,5896.0
2020-01-09 13:00:00,290.1,290.2,289.91,290.18,6309.0,277.0157,277.1112,276.8342,277.0921,6309.0
2020-01-09 13:05:00,290.2,290.41,290.17,290.25,3415.0,277.1112,277.3117,277.0825,277.1589,3415.0
2020-01-09 13:10:00,290.15,290.42,290.12,290.41,1206.0,277.0634,277.3212,277.0348,277.3117,1206.0
2020-01-09 13:15:00,290.37,290.52,290.28,290.28,4165.0,277.2735,277.4167,277.1875,277.1875,4165.0
2020-01-09 13:20:00,290.21,290.41,290.12,290.19,3111.0,277.1207,277.3117,277.0348,277.1016,3111.0
2020-01-09 13:25:00,290.21,290.48,290.13,290.37,2900.0,277.1207,277.3785,277.0443,277.2735,2900.0
2020-01-09 13:30:00,290.41,290.73,290.38,290.73,3315.0,277.3117,277.6172,277.283,277.6172,3315.0
2020-01-09 13:35:00,290.69,290.73,290.47,290.47,8156.0,277.5791,277.6172,277.369,277.369,8156.0
2020-01-09 13:40:00,290.52,290.85,290.48,290.74,6532.0,277.4167,277.7318,277.3785,277.6268,6532.0
2020-01-09 13:45:00,290.75,290.77,290.47,290.68,4554.0,277.6363,277.6554,277.369,277.5695,4554.0
2020-01-09 13:50:00,290.73,290.81,290.61,290.69,6112.0,277.6172,277.6936,277.5027,277.5791,6112.0
2020-01-09 13:55:00,290.7,290.9,290.6,290.67,12920.0,277.5886,277.7796,277.4931,277.56,12920.0
2020-01-09 14:00:00,290.65,290.8,290.5,290.69,13436.0,277.5409,277.6841,277.3976,277.5791,13436.0
2020-01-09 14:05:00,290.65,290.65,290.19,290.29,4219.0,277.5409,277.5409,277.1016,277.1971,4219.0
2020-01-09 14:10:00,290.3,290.55,290.14,290.54,13100.0,277.2066,277.4454,277.0539,277.4358,13100.0
2020-01-09 14:15:00,290.49,290.6,290.14,290.29,7988.0,277.3881,277.4931,277.0539,277.1971,7988.0
2020-01-09 14:20:00,290.33,290.36,290.16,290.28,18094.0,277.2353,277.2639,277.073,277.1875,18094.0
2020-01-09 14:25:00,290.37,290.69,290.37,290.46,4988.0,277.2735,277.5791,277.2735,277.3594,4988.0
2020-01-09 14:30:00,290.48,290.73,290.46,290.56,28674.0,277.3785,277.6172,277.3594,277.4549,28674.0
2020-01-09 14:35:00,290.62,290.62,290.18,290.43,26131.0,277.5122,277.5122,277.0921,277.3308,26131.0
2020-01-09 14:40:00,290.41,290.68,290.35,290.58,6649.0,277.3117,277.5695,277.2544,277.474,6649.0
2020-01-09 14:45:00,290.6,290.65,290.45,290.49,16734.0,277.4931,277.5409,277.3499,277.3881,16734.0
2020-01-09 14:50:00,290.55,290.59,289.84,289.88,6879.0,277.4454,277.4836,276.7674,276.8056,6879.0
2020-01-09 14:55:00,289.93,290.22,289.79,289.88,39048.0,276.8533,277.1303,276.7196,276.8056,39048.0
2020-01-09 15:00:00,289.9,289.9,289.56,289.56,10455.0,276.8247,276.8247,276.5,276.5,10455.0
2020-01-09 15:05:00,289.53,289.64,289.41,289.47,8271.0,276.4714,276.5764,276.3568,276.4141,8271.0
2020-01-09 15:10:00,289.46,289.64,289.41,289.59,7071.0,276.4045,276.5764,276.3568,276.5287,7071.0
2020-01-09 15:15:00,289.6,289.64,289.22,289.46,6595.0,276.5382,276.5764,276.1754,276.4045,6595.0
2020-01-09 15:20:00,289.32,289.32,289.05,289.09,9857.0,276.2708,276.2708,276.013,276.0512,9857.0
2020-01-09 15:25:00,289.07,289.08,288.68,289.01,9234.0,276.0321,276.0417,275.6597,275.9748,9234.0
2020-01-09 15:30:00,288.96,289.24,288.95,289.17,8539.0,275.9271,276.1945,275.9175,276.1276,8539.0
2020-01-09 15:35:00,289.18,289.5,289.16,289.32,7333.0,276.1372,276.4427,276.1181,276.2708,7333.0
2020-01-09 15:40:00,289.34,289.43,289.25,289.41,8279.0,276.2899,276.3759,276.204,276.3568,8279.0
2020-01-09 15:45:00,289.43,289.49,289.18,289.21,13181.0,276.3759,276.4332,276.1372,276.1658,13181.0
2020-01-09 15:50:00,289.28,289.85,289.28,289.75,25475.0,276.2326,276.7769,276.2326,276.6814,25475.0
2020-01-09 15:55:00,289.78,290.05,289.61,289.61,50712.0,276.7101,276.9679,276.5478,276.5478,50712.0
2020-01-10 09:30:00,290.64,290.91,289.34,289.35,33829.0,277.5313,277.7891,276.2899,276.2995,33829.0
2020-01-10 09:35:00,289.07,289.07,288.29,288.76,14681.0,276.0321,276.0321,275.2873,275.7361,14681.0
2020-01-10 09:40:00,289.0,289.4,288.93,289.03,7928.0,275.9653,276.3472,275.8984,275.9939,7928.0
2020-01-10 09:45:00,289.03,289.24,288.76,289.24,9362.0,275.9939,276.1945,275.7361,276.1945,9362.0
2020-01-10 09:50:00,289.27,289.76,289.15,289.17,10159.0,276.2231,276.691,276.1085,276.1276,10159.0
2020-01-10 09:55:00,289.2,289.25,288.46,288.92,18173.0,276.1563,276.204,275.4496,275.8889,18173.0
2020-01-10 10:00:00,289.1,289.55,289.1,289.55,4348.0,276.0608,276.4905,276.0608,276.4905,4348.0
2020-01-10 10:05:00,289.56,289.77,289.47,289.68,5653.0,276.5,276.7005,276.4141,276.6146,5653.0
2020-01-10 10:10:00,289.56,289.56,289.01,289.01,4003.0,276.5,276.5,275.9748,275.9748,4003.0
2020-01-10 10:15:00,289.1,289.1,288.7,288.72,6395.0,276.0608,276.0608,275.6788,275.6979,6395.0
2020-01-10 10:20:00,288.66,289.1,288.63,289.1,2104.0,275.6406,276.0608,275.612,276.0608,2104.0
2020-01-10 10:25:00,289.08,289.23,288.88,289.13,3550.0,276.0417,276.1849,275.8507,276.0894,3550.0
2020-01-10 10:30:00,289.08,289.3,288.99,289.3,3097.0,276.0417,276.2517,275.9557,276.2517,3097.0
2020-01-10 10:35:00,289.27,289.6,289.25,289.38,4000.0,276.2231,276.5382,276.204,276.3281,4000.0
2020-01-10 10:40:00,289.35,289.36,289.0,289.01,4062.0,276.2995,276.309,275.9653,275.9748,4062.0
2020-01-10 10:45:00,289.06,289.53,289.05,289.53,3843.0,276.0226,276.4714,276.013,276.4714,3843.0
2020-01-10 10:50:00,289.36,289.45,289.17,289.23,4440.0,276.309,276.395,276.1276,276.1849,4440.0
2020-01-10 10:55:00,289.29,289.65,289.15,289.63,4367.0,276.2422,276.586,276.1085,276.5669,4367.0
2020-01-10 11:00:00,289.56,289.56,289.31,289.4,4953.0,276.5,276.5,276.2613,276.3472,4953.0
2020-01-10 11:05:00,289.29,289.29,289.04,289.15,2523.0,276.2422,276.2422,276.0035,276.1085,2523.0
2020-01-10 11:10:00,289.55,289.9,289.55,289.76,7981.0,276.4905,276.8247,276.4905,276.691,7981.0
2020-01-10 11:15:00,289.75,289.85,289.43,289.58,5333.0,276.6814,276.7769,276.3759,276.5191,5333.0
2020-01-10 11:20:00,289.56,289.59,289.12,289.12,5465.0,276.5,276.5287,276.0799,276.0799,5465.0
2020-01-10 11:25:00,289.14,289.29,289.02,289.21,6684.0,276.099,276.2422,275.9844,276.1658,6684.0
2020-01-10 11:30:00,289.23,289.23,288.9,289.02,5436.0,276.1849,276.1849,275.8698,275.9844,5436.0
2020-01-10 11:35:00,289.01,289.12,288.75,288.81,5828.0,275.9748,276.0799,275.7266,275.7838,5828.0
2020-01-10 11:40:00,288.74,288.86,288.74,288.78,5925.0,275.717,275.8316,275.717,275.7552,5925.0
2020-01-10 11:45:00,288.9,288.96,288.72,288.75,3264.0,275.8698,275.9271,275.6979,275.7266,3264.0
2020-01-10 11:50:00,288.81,288.81,288.49,288.76,5882.0,275.7838,275.7838,275.4783,275.7361,5882.0
2020-01-10 11:55:00,288.76,288.84,288.59,288.79,4016.0,275.7361,275.8125,275.5738,275.7647,4016.0
2020-01-10 12:00:00,288.99,288.99,288.64,288.75,5705.0,275.9557,275.9557,275.6215,275.7266,5705.0
2020-01-10 12:05:00,288.72,288.72,288.11,288.25,7581.0,275.6979,275.6979,275.1154,275.2491,7581.0
2020-01-10 12:10:00,288.22,288.36,288.09,288.29,4847.0,275.2205,275.3541,275.0963,275.2873,4847.0
2020-01-10 12:15:00,288.29,288.35,288.09,288.23,4400.0,275.2873,275.3446,275.0963,275.23,4400.0
2020-01-10 12:20:00,288.28,288.42,288.24,288.41,4299.0,275.2778,275.4114,275.2396,275.4019,4299.0
2020-01-10 12:25:00,288.49,288.66,288.31,288.4,2657.0,275.4783,275.6406,275.3064,275.3923,2657.0
2020-01-10 12:30:00,288.4,288.56,288.38,288.49,2838.0,275.3923,275.5451,275.3732,275.4783,2838.0
2020-01-10 12:35:00,288.5,288.85,288.44,288.78,2300.0,275.4878,275.822,275.4305,275.7552,2300.0
2020-01-10 12:40:00,288.72,288.82,288.72,288.79,2835.0,275.6979,275.7934,275.6979,275.7647,2835.0
2020-01-10 12:45:00,288.71,288.94,288.71,288.84,2400.0,275.6884,275.908,275.6884,275.8125,2400.0
2020-01-10 12:50:00,288.83,288.97,288.78,288.9,3142.0,275.8029,275.9366,275.7552,275.8698,3142.0
2020-01-10 12:55:00,288.93,288.93,288.72,288.82,3253.0,275.8984,275.8984,275.6979,275.7934,3253.0
2020-01-10 13:00:00,288.8,288.94,288.72,288.82,3310.0,275.7743,275.908,275.6979,275.7934,3310.0
2020-01-10 13:05:00,288.79,289.09,288.79,288.86,3878.0,275.7647,276.0512,275.7647,275.8316,3878.0
2020-01-10 13:10:00,288.9,289.11,288.87,289.11,1800.0,275.8698,276.0703,275.8411,276.0703,1800.0
2020-01-10 13:15:00,289.15,289.33,289.1,289.25,5500.0,276.1085,276.2804,276.0608,276.204,5500.0
2020-01-10 13:20:00,289.27,289.41,289.27,289.29,5112.0,276.2231,276.3568,276.2231,276.2422,5112.0
2020-01-10 13:25:00,289.24,289.28,289.09,289.11,6051.0,276.1945,276.2326,276.0512,276.0703,6051.0
2020-01-10 13:30:00,289.2,289.34,289.12,289.16,6181.0,276.1563,276.2899,276.0799,276.1181,6181.0
2020-01-10 13:35:00,289.14,289.16,288.93,288.99,3003.0,276.099,276.1181,275.8984,275.9557,3003.0
2020-01-10 13:40:00,288.99,289.13,288.96,289.13,3400.0,275.9557,276.0894,275.9271,276.0894,3400.0
2020-01-10 13:45:00,289.13,289.29,289.07,289.23,3826.0,276.0894,276.2422,276.0321,276.1849,3826.0
2020-01-10 13:50:00,289.27,289.31,288.96,288.96,4038.0,276.2231,276.2613,275.9271,275.9271,4038.0
2020-01-10 13:55:00,289.11,289.35,289.11,289.22,2720.0,276.0703,276.2995,276.0703,276.1754,2720.0
2020-01-10 14:00:00,289.22,289.32,289.07,289.11,3713.0,276.1754,276.2708,276.0321,276.0703,3713.0
2020-01-10 14:05:00,289.06,289.09,289.02,289.07,5024.0,276.0226,276.0512,275.9844,276.0321,5024.0
2020-01-10 14:10:00,289.06,289.07,288.59,288.59,4531.0,276.0226,276.0321,275.5738,275.5738,4531.0
2020-01-10 14:15:00,288.63,288.92,288.63,288.92,3219.0,275.612,275.8889,275.612,275.8889,3219.0
2020-01-10 14:20:00,288.96,289.13,288.9,289.06,4765.0,275.9271,276.0894,275.8698,276.0226,4765.0
2020-01-10 14:25:00,289.02,289.02,288.89,288.94,2935.0,275.9844,275.9844,275.8602,275.908,2935.0
2020-01-10 14:30:00,288.93,288.98,288.81,288.83,5005.0,275.8984,275.9462,275.7838,275.8029,5005.0
2020-01-10 14:35:00,288.92,289.03,288.92,289.0,3389.0,275.8889,275.9939,275.8889,275.9653,3389.0
2020-01-10 14:40:00,289.0,289.0,288.74,288.74,5098.0,275.9653,275.9653,275.717,275.717,5098.0
2020-01-10 14:45:00,288.75,288.79,288.54,288.72,4000.0,275.7266,275.7647,275.526,275.6979,4000.0
2020-01-10 14:50:00,288.81,288.86,288.65,288.79,2236.0,275.7838,275.8316,275.6311,275.7647,2236.0
2020-01-10 14:55:00,288.87,288.95,288.75,288.9,4520.0,275.8411,275.9175,275.7266,275.8698,4520.0
2020-01-10 15:00:00,288.92,289.0,288.69,288.85,5627.0,275.8889,275.9653,275.6693,275.822,5627.0
2020-01-10 15:05:00,288.91,288.93,288.65,288.67,4441.0,275.8793,275.8984,275.6311,275.6502,4441.0
2020-01-10 15:10:00,288.66,288.91,288.65,288.71,5834.0,275.6406,275.8793,275.6311,275.6884,5834.0
2020-01-10 15:15:00,288.69,288.74,288.47,288.5,7414.0,275.6693,275.717,275.4592,275.4878,7414.0
2020-01-10 15:20:00,288.49,288.56,288.41,288.55,5530.0,275.4783,275.5451,275.4019,275.5356,5530.0
2020-01-10 15:25:00,288.57,288.89,288.51,288.65,10676.0,275.5547,275.8602,275.4974,275.6311,10676.0
2020-01-10 15:30:00,288.65,288.65,288.35,288.4,17945.0,275.6311,275.6311,275.3446,275.3923,17945.0
2020-01-10 15:35:00,288.39,288.58,288.3,288.33,9353.0,275.3828,275.5642,275.2968,275.3255,9353.0
2020-01-10 15:40:00,288.32,288.48,288.19,288.41,10548.0,275.3159,275.4687,275.1918,275.4019,10548.0
2020-01-10 15:45:00,288.45,288.81,288.42,288.49,12911.0,275.4401,275.7838,275.4114,275.4783,12911.0
2020-01-10 15:50:00,288.46,289.08,288.44,288.99,23069.0,275.4496,276.0417,275.4305,275.9557,23069.0
2020-01-10 15:55:00,288.89,289.12,288.76,288.86,48636.0,275.8602,276.0799,275.7361,275.8316,48636.0
2020-01-13 09:30:00,288.76,289.5,288.44,288.83,18611.0,275.7361,276.4427,275.4305,275.8029,18611.0
2020-01-13 09:35:00,289.38,290.88,289.27,290.88,3931.0,276.3281,277.7605,276.2231,277.7605,3931.0
2020-01-13 09:40:00,290.88,290.9,290.28,290.37,5097.0,277.7605,277.7796,277.1875,277.2735,5097.0
2020-01-13 09:45:00,290.7,290.75,290.25,290.27,2400.0,277.5886,277.6363,277.1589,277.178,2400.0
2020-01-13 09:50:00,290.76,290.91,290.25,290.28,4338.0,277.6459,277.7891,277.1589,277.1875,4338.0
2020-01-13 09:55:00,290.51,291.13,290.48,290.88,4875.0,277.4072,277.9992,277.3785,277.7605,4875.0
2020-01-13 10:00:00,290.86,291.36,290.86,291.05,3103.0,277.7414,278.2188,277.7414,277.9228,3103.0
2020-01-13 10:05:00,291.07,291.22,290.69,291.22,4410.0,277.9419,278.0851,277.5791,278.0851,4410.0
2020-01-13 10:10:00,291.34,291.34,290.86,290.91,3051.0,278.1997,278.1997,277.7414,277.7891,3051.0
2020-01-13 10:15:00,291.18,291.19,290.77,290.9,3259.0,278.047,278.0565,277.6554,277.7796,3259.0
2020-01-13 10:20:00,290.87,291.43,290.86,291.27,1379.0,277.7509,278.2857,277.7414,278.1329,1379.0
2020-01-13 10:25:00,291.4,291.4,290.94,291.14,4064.0,278.257,278.257,277.8178,278.0088,4064.0
2020-01-13 10:30:00,291.15,291.29,291.08,291.28,8726.0,278.0183,278.152,277.9515,278.1424,8726.0
2020-01-13 10:35:00,291.37,291.45,291.23,291.23,2550.0,278.2284,278.3048,278.0947,278.0947,2550.0
2020-01-13 10:40:00,291.34,291.54,291.25,291.37,16937.0,278.1997,278.3907,278.1138,278.2284,16937.0
2020-01-13 10:45:00,291.4,291.48,291.14,291.18,13745.0,278.257,278.3334,278.0088,278.047,13745.0
2020-01-13 10:50:00,291.18,291.37,291.07,291.08,3202.0,278.047,278.2284,277.9419,277.9515,3202.0
2020-01-13 10:55:00,291.2,291.75,291.2,291.66,14265.0,278.0661,278.5912,278.0661,278.5053,14265.0
2020-01-13 11:00:00,291.62,291.65,291.45,291.5,4901.0,278.4671,278.4958,278.3048,278.3525,4901.0
2020-01-13 11:05:00,291.45,291.51,291.13,291.25,2659.0,278.3048,278.3621,277.9992,278.1138,2659.0
2020-01-13 11:10:00,291.12,291.25,290.98,291.22,2701.0,277.9897,278.1138,277.856,278.0851,2701.0
2020-01-13 11:15:00,291.15,291.22,291.06,291.22,1810.0,278.0183,278.0851,277.9324,278.0851,1810.0
2020-01-13 11:20:00,291.12,291.12,290.83,290.96,2770.0,277.9897,277.9897,277.7127,277.8369,2770.0
2020-01-13 11:25:00,291.08,291.23,290.88,291.18,6835.0,277.9515,278.0947,277.7605,278.047,6835.0
2020-01-13 11:30:00,291.22,291.39,290.97,291.16,3504.0,278.0851,278.2475,277.8464,278.0279,3504.0
2020-01-13 11:35:00,291.2,291.38,291.1,291.35,1482.0,278.0661,278.2379,277.9706,278.2093,1482.0
2020-01-13 11:40:00,291.29,291.49,291.27,291.49,5436.0,278.152,278.343,278.1329,278.343,5436.0
2020-01-13 11:45:00,291.46,291.46,291.2,291.36,4615.0,278.3143,278.3143,278.0661,278.2188,4615.0
2020-01-13 11:50:00,291.42,291.63,291.16,291.63,2701.0,278.2761,278.4767,278.0279,278.4767,2701.0
2020-01-13 11:55:00,291.62,291.71,291.57,291.69,3395.0,278.4671,278.553,278.4194,278.534,3395.0
2020-01-13 12:00:00,291.7,291.84,291.7,291.81,2332.0,278.5435,278.6772,278.5435,278.6485,2332.0
2020-01-13 12:05:00,291.82,291.9,291.72,291.9,3707.0,278.6581,278.7345,278.5626,278.7345,3707.0
2020-01-13 12:10:00,291.9,292.18,291.88,292.18,1900.0,278.7345,279.0018,278.7154,279.0018,1900.0
2020-01-13 12:15:00,292.11,292.15,292.05,292.13,3052.0,278.935,278.9732,278.8777,278.9541,3052.0
2020-01-13 12:20:00,292.15,292.18,292.04,292.07,2179.0,278.9732,279.0018,278.8682,278.8968,2179.0
2020-01-13 12:25:00,292.12,292.31,292.02,292.3,2184.0,278.9446,279.126,278.8491,279.1164,2184.0
2020-01-13 12:30:00,292.39,292.73,292.37,292.59,2905.0,279.2024,279.527,279.1833,279.3934,2905.0
2020-01-13 12:35:00,292.55,292.55,292.25,292.48,3100.0,279.3552,279.3552,279.0687,279.2883,3100.0
2020-01-13 12:40:00,292.55,292.64,292.41,292.48,2500.0,279.3552,279.4411,279.2215,279.2883,2500.0
2020-01-13 12:45:00,292.46,292.57,292.33,292.39,9378.0,279.2692,279.3743,279.1451,279.2024,9378.0
2020-01-13 12:50:00,292.44,292.6,292.42,292.6,3619.0,279.2501,279.4029,279.231,279.4029,3619.0
2020-01-13 12:55:00,292.62,292.85,292.62,292.77,5626.0,279.422,279.6416,279.422,279.5652,5626.0
2020-01-13 13:00:00,292.74,292.82,292.46,292.48,2653.0,279.5366,279.613,279.2692,279.2883,2653.0
2020-01-13 13:05:00,292.44,292.75,292.42,292.75,3700.0,279.2501,279.5461,279.231,279.5461,3700.0
2020-01-13 13:10:00,292.78,292.83,292.62,292.79,3277.0,279.5748,279.6225,279.422,279.5843,3277.0
2020-01-13 13:15:00,292.75,292.86,292.52,292.76,2414.0,279.5461,279.6512,279.3265,279.5557,2414.0
2020-01-13 13:20:00,292.71,293.14,292.71,292.9,5721.0,279.5079,279.9186,279.5079,279.6894,5721.0
2020-01-13 13:25:00,292.77,292.85,292.63,292.85,2300.0,279.5652,279.6416,279.4316,279.6416,2300.0
2020-01-13 13:30:00,292.91,293.13,292.81,293.05,4016.0,279.6989,279.909,279.6034,279.8326,4016.0
2020-01-13 13:35:00,293.06,293.24,293.05,293.18,3100.0,279.8422,280.014,279.8326,279.9567,3100.0
2020-01-13 13:40:00,293.18,293.37,293.1,293.24,5924.0,279.9567,280.1382,279.8804,280.014,5924.0
2020-01-13 13:45:00,293.25,293.39,293.24,293.32,7219.0,280.0236,280.1573,280.014,280.0904,7219.0
2020-01-13 13:50:00,293.34,293.34,292.83,292.94,3652.0,280.1095,280.1095,279.6225,279.7276,3652.0
2020-01-13 13:55:00,292.97,293.09,292.97,293.04,3317.0,279.7562,279.8708,279.7562,279.8231,3317.0
2020-01-13 14:00:00,292.99,293.03,292.55,292.74,3223.0,279.7753,279.8135,279.3552,279.5366,3223.0
2020-01-13 14:05:00,292.79,292.99,292.76,292.91,2901.0,279.5843,279.7753,279.5557,279.6989,2901.0
2020-01-13 14:10:00,292.98,293.17,292.96,293.09,3401.0,279.7658,279.9472,279.7467,279.8708,3401.0
2020-01-13 14:15:00,293.15,293.15,293.0,293.09,2438.0,279.9281,279.9281,279.7849,279.8708,2438.0
2020-01-13 14:20:00,293.09,293.22,293.04,293.16,1799.0,279.8708,279.9949,279.8231,279.9376,1799.0
2020-01-13 14:25:00,293.16,293.16,292.98,293.1,4654.0,279.9376,279.9376,279.7658,279.8804,4654.0
2020-01-13 14:30:00,293.14,293.38,293.04,293.38,2600.0,279.9186,280.1477,279.8231,280.1477,2600.0
2020-01-13 14:35:00,293.38,293.38,293.19,293.23,4232.0,280.1477,280.1477,279.9663,280.0045,4232.0
2020-01-13 14:40:00,293.29,293.51,293.23,293.42,5808.0,280.0618,280.2719,280.0045,280.1859,5808.0
2020-01-13 14:45:00,293.31,293.36,293.19,293.27,3601.0,280.0809,280.1286,279.9663,280.0427,3601.0
2020-01-13 14:50:00,293.37,293.39,293.2,293.39,6394.0,280.1382,280.1573,279.9758,280.1573,6394.0
2020-01-13 14:55:00,293.4,293.45,293.29,293.37,4194.0,280.1668,280.2146,280.0618,280.1382,4194.0
2020-01-13 15:00:00,293.42,293.42,293.22,293.28,5128.0,280.1859,280.1859,279.9949,280.0522,5128.0
2020-01-13 15:05:00,293.3,293.37,293.21,293.37,9234.0,280.0713,280.1382,279.9854,280.1382,9234.0
2020-01-13 15:10:00,293.32,293.4,293.27,293.38,5410.0,280.0904,280.1668,280.0427,280.1477,5410.0
2020-01-13 15:15:00,293.39,293.42,293.26,293.37,5933.0,280.1573,280.1859,280.0331,280.1382,5933.0
2020-01-13 15:20:00,293.4,293.48,293.37,293.4,5804.0,280.1668,280.2432,280.1382,280.1668,5804.0
2020-01-13 15:25:00,293.38,293.41,293.23,293.32,7568.0,280.1477,280.1764,280.0045,280.0904,7568.0
2020-01-13 15:30:00,293.34,293.64,293.26,293.64,7043.0,280.1095,280.396,280.0331,280.396,7043.0
2020-01-13 15:35:00,293.55,293.72,293.51,293.68,7771.0,280.3101,280.4724,280.2719,280.4342,7771.0
2020-01-13 15:40:00,293.73,293.76,293.58,293.68,11280.0,280.4819,280.5106,280.3387,280.4342,11280.0
2020-01-13 15:45:00,293.64,293.97,293.6,293.89,13458.0,280.396,280.7111,280.3578,280.6347,13458.0
2020-01-13 15:50:00,293.98,294.08,293.8,294.01,23717.0,280.7207,280.8162,280.5488,280.7493,23717.0
2020-01-13 15:55:00,294.02,294.26,293.84,294.24,56099.0,280.7589,280.988,280.587,280.9689,56099.0
2020-01-14 09:30:00,293.85,294.26,293.25,294.05,17428.0,280.5965,280.988,280.0236,280.7875,17428.0
2020-01-14 09:35:00,294.0,294.04,293.57,293.68,3150.0,280.7398,280.778,280.3292,280.4342,3150.0
2020-01-14 09:40:00,293.38,293.38,292.35,292.92,3251.0,280.1477,280.1477,279.1642,279.7085,3251.0
2020-01-14 09:45:00,292.93,293.33,292.83,293.14,3926.0,279.718,280.1,279.6225,279.9186,3926.0
2020-01-14 09:50:00,292.9,293.04,292.36,293.0,5246.0,279.6894,279.8231,279.1737,279.7849,5246.0
2020-01-14 09:55:00,292.87,292.98,292.42,292.89,5720.0,279.6607,279.7658,279.231,279.6798,5720.0
2020-01-14 10:00:00,292.91,293.27,292.87,293.11,9523.0,279.6989,280.0427,279.6607,279.8899,9523.0
2020-01-14 10:05:00,293.14,293.53,292.61,293.38,50399.0,279.9186,280.291,279.4125,280.1477,50399.0
2020-01-14 10:10:00,293.46,293.58,293.15,293.15,7630.0,280.2241,280.3387,279.9281,279.9281,7630.0
2020-01-14 10:15:00,293.16,293.41,292.84,292.99,3800.0,279.9376,280.1764,279.6321,279.7753,3800.0
2020-01-14 10:20:00,292.97,293.07,292.54,292.54,4200.0,279.7562,279.8517,279.3456,279.3456,4200.0
2020-01-14 10:25:00,292.83,292.94,292.13,292.13,2000.0,279.6225,279.7276,278.9541,278.9541,2000.0
2020-01-14 10:30:00,292.18,293.07,292.18,293.0,8176.0,279.0018,279.8517,279.0018,279.7849,8176.0
2020-01-14 10:35:00,293.01,293.36,292.78,293.25,24279.0,279.7944,280.1286,279.5748,280.0236,24279.0
2020-01-14 10:40:00,293.13,293.35,292.87,293.06,10197.0,279.909,280.1191,279.6607,279.8422,10197.0
2020-01-14 10:45:00,293.04,293.04,292.54,292.54,4300.0,279.8231,279.8231,279.3456,279.3456,4300.0
2020-01-14 10:50:00,292.54,292.56,292.18,292.31,2191.0,279.3456,279.3647,279.0018,279.126,2191.0
2020-01-14 10:55:00,292.41,292.41,292.08,292.12,4216.0,279.2215,279.2215,278.9064,278.9446,4216.0
2020-01-14 11:00:00,292.26,292.29,291.75,291.75,1611.0,279.0782,279.1069,278.5912,278.5912,1611.0
2020-01-14 11:05:00,291.77,291.77,291.49,291.54,1700.0,278.6103,278.6103,278.343,278.3907,1700.0
2020-01-14 11:10:00,291.4,291.41,291.01,291.01,4810.0,278.257,278.2666,277.8846,277.8846,4810.0
2020-01-14 11:15:00,291.02,291.13,290.85,290.97,3472.0,277.8942,277.9992,277.7318,277.8464,3472.0
2020-01-14 11:20:00,291.01,291.03,290.86,290.87,1500.0,277.8846,277.9037,277.7414,277.7509,1500.0
2020-01-14 11:25:00,290.98,291.11,290.63,290.76,3132.0,277.856,277.9801,277.5218,277.6459,3132.0
2020-01-14 11:30:00,290.82,290.9,290.65,290.69,2600.0,277.7032,277.7796,277.5409,277.5791,2600.0
2020-01-14 11:35:00,290.68,290.79,290.54,290.79,7155.0,277.5695,277.6745,277.4358,277.6745,7155.0
2020-01-14 11:40:00,290.74,291.05,290.67,290.92,5252.0,277.6268,277.9228,277.56,277.7987,5252.0
2020-01-14 11:45:00,290.84,291.24,290.84,291.21,2900.0,277.7223,278.1042,277.7223,278.0756,2900.0
2020-01-14 11:50:00,291.21,291.51,291.13,291.45,4393.0,278.0756,278.3621,277.9992,278.3048,4393.0
2020-01-14 11:55:00,291.45,291.72,291.45,291.68,1558.0,278.3048,278.5626,278.3048,278.5244,1558.0
2020-01-14 12:00:00,291.67,291.67,291.16,291.21,5454.0,278.5149,278.5149,278.0279,278.0756,5454.0
2020-01-14 12:05:00,291.12,291.23,290.99,291.16,2600.0,277.9897,278.0947,277.8655,278.0279,2600.0
2020-01-14 12:10:00,291.1,291.25,291.1,291.18,1666.0,277.9706,278.1138,277.9706,278.047,1666.0
2020-01-14 12:15:00,291.23,291.43,291.23,291.42,4569.0,278.0947,278.2857,278.0947,278.2761,4569.0
2020-01-14 12:20:00,291.38,291.67,291.35,291.61,6109.0,278.2379,278.5149,278.2093,278.4576,6109.0
2020-01-14 12:25:00,291.6,291.62,291.49,291.58,1200.0,278.448,278.4671,278.343,278.4289,1200.0
2020-01-14 12:30:00,291.53,291.63,291.45,291.55,6156.0,278.3812,278.4767,278.3048,278.4003,6156.0
2020-01-14 12:35:00,291.55,291.82,291.51,291.82,4120.0,278.4003,278.6581,278.3621,278.6581,4120.0
2020-01-14 12:40:00,291.82,292.0,291.74,292.0,7027.0,278.6581,278.83,278.5817,278.83,7027.0
2020-01-14 12:45:00,292.0,292.06,291.69,291.77,4860.0,278.83,278.8873,278.534,278.6103,4860.0
2020-01-14 12:50:00,291.82,291.82,291.55,291.63,3445.0,278.6581,278.6581,278.4003,278.4767,3445.0
2020-01-14 12:55:00,291.63,291.65,291.49,291.5,2100.0,278.4767,278.4958,278.343,278.3525,2100.0
2020-01-14 13:00:00,291.36,291.8,291.36,291.8,4507.0,278.2188,278.639,278.2188,278.639,4507.0
2020-01-14 13:05:00,291.85,291.88,291.79,291.8,1977.0,278.6867,278.7154,278.6294,278.639,1977.0
2020-01-14 13:10:00,291.82,291.82,291.69,291.78,3600.0,278.6581,278.6581,278.534,278.6199,3600.0
2020-01-14 13:15:00,291.81,292.32,291.81,292.16,6243.0,278.6485,279.1355,278.6485,278.9828,6243.0
2020-01-14 13:20:00,292.28,292.62,292.28,292.58,27039.0,279.0973,279.422,279.0973,279.3838,27039.0
2020-01-14 13:25:00,292.48,292.64,292.4,292.4,3831.0,279.2883,279.4411,279.2119,279.2119,3831.0
2020-01-14 13:30:00,292.5,292.68,292.5,292.66,3066.0,279.3074,279.4793,279.3074,279.4602,3066.0
2020-01-14 13:35:00,292.69,292.76,291.87,292.54,7373.0,279.4888,279.5557,278.7058,279.3456,7373.0
2020-01-14 13:40:00,292.63,292.71,292.18,292.56,20519.0,279.4316,279.5079,279.0018,279.3647,20519.0
2020-01-14 13:45:00,292.56,292.56,292.14,292.35,13693.0,279.3647,279.3647,278.9637,279.1642,13693.0
2020-01-14 13:50:00,292.35,292.47,292.14,292.2,15280.0,279.1642,279.2788,278.9637,279.0209,15280.0
2020-01-14 13:55:00,292.21,292.37,292.05,292.09,4100.0,279.0305,279.1833,278.8777,278.9159,4100.0
2020-01-14 14:00:00,292.16,292.37,291.89,291.91,12794.0,278.9828,279.1833,278.7249,278.744,12794.0
2020-01-14 14:05:00,291.93,292.27,291.55,291.55,14280.0,278.7631,279.0878,278.4003,278.4003,14280.0
2020-01-14 14:10:00,291.63,292.08,291.63,291.93,31903.0,278.4767,278.9064,278.4767,278.7631,31903.0
2020-01-14 14:15:00,292.07,292.07,291.7,291.77,2316.0,278.8968,278.8968,278.5435,278.6103,2316.0
2020-01-14 14:20:00,291.9,292.3,291.81,291.97,17171.0,278.7345,279.1164,278.6485,278.8013,17171.0
2020-01-14 14:25:00,292.01,292.18,291.93,292.11,18853.0,278.8395,279.0018,278.7631,278.935,18853.0
2020-01-14 14:30:00,292.11,292.38,292.03,292.34,6772.0,278.935,279.1928,278.8586,279.1546,6772.0
2020-01-14 14:35:00,292.32,292.38,292.19,292.31,10219.0,279.1355,279.1928,279.0114,279.126,10219.0
2020-01-14 14:40:00,292.3,292.42,292.21,292.3,10420.0,279.1164,279.231,279.0305,279.1164,10420.0
2020-01-14 14:45:00,292.36,292.37,291.73,291.77,8229.0,279.1737,279.1833,278.5721,278.6103,8229.0
2020-01-14 14:50:00,291.87,291.87,291.6,291.71,2580.0,278.7058,278.7058,278.448,278.553,2580.0
2020-01-14 14:55:00,291.62,291.65,291.31,291.47,3802.0,278.4671,278.4958,278.1711,278.3239,3802.0
2020-01-14 15:00:00,291.47,291.88,291.45,291.67,12939.0,278.3239,278.7154,278.3048,278.5149,12939.0
2020-01-14 15:05:00,291.69,291.8,291.67,291.74,4494.0,278.534,278.639,278.5149,278.5817,4494.0
2020-01-14 15:10:00,291.75,291.89,291.5,291.55,15542.0,278.5912,278.7249,278.3525,278.4003,15542.0
2020-01-14 15:15:00,291.51,291.63,291.44,291.47,3868.0,278.3621,278.4767,278.2952,278.3239,3868.0
2020-01-14 15:20:00,291.43,291.85,291.42,291.79,21018.0,278.2857,278.6867,278.2761,278.6294,21018.0
2020-01-14 15:25:00,291.75,291.79,291.29,291.38,10883.0,278.5912,278.6294,278.152,278.2379,10883.0
2020-01-14 15:30:00,291.37,291.61,290.95,291.0,15027.0,278.2284,278.4576,277.8273,277.8751,15027.0
2020-01-14 15:35:00,290.99,291.05,290.87,290.88,7535.0,277.8655,277.9228,277.7509,277.7605,7535.0
2020-01-14 15:40:00,290.93,291.07,290.71,290.71,8661.0,277.8082,277.9419,277.5982,277.5982,8661.0
2020-01-14 15:45:00,290.75,290.81,290.3,290.3,11542.0,277.6363,277.6936,277.2066,277.2066,11542.0
2020-01-14 15:50:00,290.15,290.22,289.9,289.97,23375.0,277.0634,277.1303,276.8247,276.8915,23375.0
2020-01-14 15:55:00,290.0,290.28,290.0,290.2,41277.0,276.9202,277.1875,276.9202,277.1112,41277.0
2020-01-15 09:30:00,290.0,290.66,290.0,290.35,15379.0,276.9202,277.5504,276.9202,277.2544,15379.0
2020-01-15 09:35:00,290.13,291.42,290.13,291.42,3165.0,277.0443,278.2761,277.0443,278.2761,3165.0
2020-01-15 09:40:00,291.52,291.88,291.45,291.45,2314.0,278.3716,278.7154,278.3048,278.3048,2314.0
2020-01-15 09:45:00,291.29,291.74,291.13,291.31,8067.0,278.152,278.5817,277.9992,278.1711,8067.0
2020-01-15 09:50:00,291.48,292.07,291.31,291.97,9626.0,278.3334,278.8968,278.1711,278.8013,9626.0
2020-01-15 09:55:00,291.85,292.0,291.67,291.67,5648.0,278.6867,278.83,278.5149,278.5149,5648.0
2020-01-15 10:00:00,291.8,291.99,291.63,291.92,12421.0,278.639,278.8204,278.4767,278.7536,12421.0
2020-01-15 10:05:00,291.84,292.08,291.81,292.0,8514.0,278.6772,278.9064,278.6485,278.83,8514.0
2020-01-15 10:10:00,292.0,292.15,291.91,291.98,2705.0,278.83,278.9732,278.744,278.8109,2705.0
2020-01-15 10:15:00,292.04,292.78,291.9,292.59,9856.0,278.8682,279.5748,278.7345,279.3934,9856.0
2020-01-15 10:20:00,292.69,292.69,292.05,292.23,2608.0,279.4888,279.4888,278.8777,279.0496,2608.0
2020-01-15 10:25:00,292.26,292.26,291.97,292.16,4384.0,279.0782,279.0782,278.8013,278.9828,4384.0
2020-01-15 10:30:00,292.21,292.41,292.09,292.41,5267.0,279.0305,279.2215,278.9159,279.2215,5267.0
2020-01-15 10:35:00,292.4,293.5,292.4,293.27,3801.0,279.2119,280.2623,279.2119,280.0427,3801.0
2020-01-15 10:40:00,293.19,293.34,292.93,293.31,2436.0,279.9663,280.1095,279.718,280.0809,2436.0
2020-01-15 10:45:00,293.33,293.33,293.15,293.27,1138.0,280.1,280.1,279.9281,280.0427,1138.0
2020-01-15 10:50:00,293.28,293.7,293.28,293.47,2743.0,280.0522,280.4533,280.0522,280.2337,2743.0
2020-01-15 10:55:00,293.45,293.98,293.45,293.94,6681.0,280.2146,280.7207,280.2146,280.6825,6681.0
2020-01-15 11:00:00,293.94,294.06,293.56,293.7,4201.0,280.6825,280.7971,280.3196,280.4533,4201.0
2020-01-15 11:05:00,293.61,293.64,293.4,293.46,5161.0,280.3674,280.396,280.1668,280.2241,5161.0
2020-01-15 11:10:00,293.44,294.03,293.37,293.92,6336.0,280.205,280.7684,280.1382,280.6634,6336.0
2020-01-15 11:15:00,293.85,293.85,293.4,293.4,4188.0,280.5965,280.5965,280.1668,280.1668,4188.0
2020-01-15 11:20:00,293.45,293.45,293.0,293.37,6499.0,280.2146,280.2146,279.7849,280.1382,6499.0
2020-01-15 11:25:00,293.38,293.85,293.35,293.72,8529.0,280.1477,280.5965,280.1191,280.4724,8529.0
2020-01-15 11:30:00,293.67,294.4,293.59,294.39,13151.0,280.4246,281.1217,280.3483,281.1122,13151.0
2020-01-15 11:35:00,294.29,294.42,294.23,294.38,4275.0,281.0167,281.1408,280.9594,281.1026,4275.0
2020-01-15 11:40:00,294.41,294.52,294.26,294.29,3573.0,281.1313,281.2363,280.988,281.0167,3573.0
2020-01-15 11:45:00,294.25,294.32,293.96,293.96,2540.0,280.9785,281.0453,280.7016,280.7016,2540.0
2020-01-15 11:50:00,293.98,294.25,293.98,294.2,3050.0,280.7207,280.9785,280.7207,280.9307,3050.0
2020-01-15 11:55:00,294.15,294.64,294.09,294.5,12918.0,280.883,281.3509,280.8257,281.2172,12918.0
2020-01-15 12:00:00,294.5,294.77,294.5,294.77,5755.0,281.2172,281.475,281.2172,281.475,5755.0
2020-01-15 12:05:00,294.75,294.9,294.74,294.86,6111.0,281.4559,281.5992,281.4464,281.561,6111.0
2020-01-15 12:10:00,294.86,295.07,294.82,294.82,6464.0,281.561,281.7615,281.5228,281.5228,6464.0
2020-01-15 12:15:00,294.81,295.08,294.81,294.93,6802.0,281.5132,281.7711,281.5132,281.6278,6802.0
2020-01-15 12:20:00,294.79,294.79,294.47,294.69,4981.0,281.4941,281.4941,281.1886,281.3986,4981.0
2020-01-15 12:25:00,294.74,294.9,294.61,294.62,3814.0,281.4464,281.5992,281.3222,281.3318,3814.0
2020-01-15 12:30:00,294.65,294.66,294.32,294.45,3800.0,281.3604,281.37,281.0453,281.1695,3800.0
2020-01-15 12:35:00,294.39,294.52,294.39,294.45,1900.0,281.1122,281.2363,281.1122,281.1695,1900.0
2020-01-15 12:40:00,294.42,294.45,294.21,294.31,2814.0,281.1408,281.1695,280.9403,281.0358,2814.0
2020-01-15 12:45:00,294.25,294.43,294.17,294.17,2607.0,280.9785,281.1504,280.9021,280.9021,2607.0
2020-01-15 12:50:00,294.13,294.26,293.84,294.1,5622.0,280.8639,280.988,280.587,280.8353,5622.0
2020-01-15 12:55:00,294.1,294.22,294.0,294.1,2900.0,280.8353,280.9498,280.7398,280.8353,2900.0
2020-01-15 13:00:00,293.98,294.34,293.98,294.34,2585.0,280.7207,281.0644,280.7207,281.0644,2585.0
2020-01-15 13:05:00,294.34,294.54,294.25,294.51,3607.0,281.0644,281.2554,280.9785,281.2268,3607.0
2020-01-15 13:10:00,294.51,294.71,294.46,294.54,3132.0,281.2268,281.4177,281.179,281.2554,3132.0
2020-01-15 13:15:00,294.5,294.63,294.45,294.6,3485.0,281.2172,281.3413,281.1695,281.3127,3485.0
2020-01-15 13:20:00,294.53,294.67,294.41,294.49,3852.0,281.2459,281.3795,281.1313,281.2077,3852.0
2020-01-15 13:25:00,294.46,294.9,294.46,294.9,3105.0,281.179,281.5992,281.179,281.5992,3105.0
2020-01-15 13:30:00,294.87,295.0,294.57,294.89,4426.0,281.5705,281.6947,281.2841,281.5896,4426.0
2020-01-15 13:35:00,294.91,295.0,294.9,295.0,2124.0,281.6087,281.6947,281.5992,281.6947,2124.0
2020-01-15 13:40:00,295.04,295.38,295.01,295.25,7450.0,281.7329,282.0575,281.7042,281.9334,7450.0
2020-01-15 13:45:00,295.21,295.41,295.15,295.16,1900.0,281.8952,282.0862,281.8379,281.8474,1900.0
2020-01-15 13:50:00,295.16,295.27,295.06,295.21,2520.0,281.8474,281.9525,281.752,281.8952,2520.0
2020-01-15 13:55:00,295.14,295.28,295.12,295.28,4872.0,281.8283,281.962,281.8092,281.962,4872.0
2020-01-15 14:00:00,295.29,295.73,295.25,295.73,5972.0,281.9716,282.3917,281.9334,282.3917,5972.0
2020-01-15 14:05:00,295.69,295.75,295.55,295.74,6551.0,282.3535,282.4108,282.2199,282.4013,6551.0
2020-01-15 14:10:00,295.75,296.15,295.72,296.04,8576.0,282.4108,282.7928,282.3822,282.6878,8576.0
2020-01-15 14:15:00,295.99,296.01,295.61,295.61,3268.0,282.64,282.6591,282.2771,282.2771,3268.0
2020-01-15 14:20:00,295.53,295.57,295.33,295.33,4274.0,282.2008,282.239,282.0098,282.0098,4274.0
2020-01-15 14:25:00,295.39,295.58,295.23,295.56,10181.0,282.0671,282.2485,281.9143,282.2294,10181.0
2020-01-15 14:30:00,295.63,295.69,295.52,295.54,3600.0,282.2962,282.3535,282.1912,282.2103,3600.0
2020-01-15 14:35:00,295.55,295.68,295.51,295.67,22089.0,282.2199,282.344,282.1817,282.3344,22089.0
2020-01-15 14:40:00,295.68,295.69,295.28,295.32,3950.0,282.344,282.3535,281.962,282.0002,3950.0
2020-01-15 14:45:00,295.35,295.35,295.11,295.14,3001.0,282.0289,282.0289,281.7997,281.8283,3001.0
2020-01-15 14:50:00,295.17,295.19,294.93,295.06,8147.0,281.857,281.8761,281.6278,281.752,8147.0
2020-01-15 14:55:00,295.08,295.14,294.85,294.88,6746.0,281.7711,281.8283,281.5514,281.5801,6746.0
2020-01-15 15:00:00,294.76,294.9,294.47,294.64,6777.0,281.4655,281.5992,281.1886,281.3509,6777.0
2020-01-15 15:05:00,294.46,294.85,294.44,294.85,24093.0,281.179,281.5514,281.1599,281.5514,24093.0
2020-01-15 15:10:00,294.89,294.94,294.58,294.62,17343.0,281.5896,281.6374,281.2936,281.3318,17343.0
2020-01-15 15:15:00,294.61,294.69,294.24,294.38,6173.0,281.3222,281.3986,280.9689,281.1026,6173.0
2020-01-15 15:20:00,294.36,294.72,294.32,294.49,19586.0,281.0835,281.4273,281.0453,281.2077,19586.0
2020-01-15 15:25:00,294.42,294.85,294.38,294.78,27550.0,281.1408,281.5514,281.1026,281.4846,27550.0
2020-01-15 15:30:00,294.78,295.08,294.73,294.96,29157.0,281.4846,281.7711,281.4368,281.6565,29157.0
2020-01-15 15:35:00,294.98,295.44,294.95,295.07,29984.0,281.6756,282.1148,281.6469,281.7615,29984.0
2020-01-15 15:40:00,295.03,295.18,294.37,294.72,22385.0,281.7233,281.8665,281.0931,281.4273,22385.0
2020-01-15 15:45:00,294.7,294.99,294.6,294.93,11421.0,281.4082,281.6851,281.3127,281.6278,11421.0
2020-01-15 15:50:00,294.96,295.0,294.09,294.22,32931.0,281.6565,281.6947,280.8257,280.9498,32931.0
2020-01-15 15:55:00,294.2,294.46,294.06,294.42,47653.0,280.9307,281.179,280.7971,281.1408,47653.0
2020-01-16 09:30:00,296.19,296.48,295.79,295.79,14060.0,282.831,283.1079,282.449,282.449,14060.0
2020-01-16 09:35:00,295.57,295.57,294.04,294.64,9365.0,282.239,282.239,280.778,281.3509,9365.0
2020-01-16 09:40:00,294.84,295.29,294.05,294.34,16758.0,281.5419,281.9716,280.7875,281.0644,16758.0
2020-01-16 09:45:00,294.35,294.56,294.02,294.37,26640.0,281.074,281.2745,280.7589,281.0931,26640.0
2020-01-16 09:50:00,294.45,294.91,294.29,294.91,19280.0,281.1695,281.6087,281.0167,281.6087,19280.0
2020-01-16 09:55:00,295.15,296.47,295.14,296.47,3100.0,281.8379,283.0984,281.8283,283.0984,3100.0
2020-01-16 10:00:00,296.31,296.38,295.54,296.35,7334.0,282.9456,283.0124,282.2103,282.9838,7334.0
2020-01-16 10:05:00,296.3,296.52,296.06,296.19,8431.0,282.936,283.1461,282.7069,282.831,8431.0
2020-01-16 10:10:00,296.21,296.31,295.82,295.82,5769.0,282.8501,282.9456,282.4777,282.4777,5769.0
2020-01-16 10:15:00,295.81,296.03,295.73,295.73,4700.0,282.4681,282.6782,282.3917,282.3917,4700.0
2020-01-16 10:20:00,295.62,295.69,295.33,295.56,3800.0,282.2867,282.3535,282.0098,282.2294,3800.0
2020-01-16 10:25:00,295.55,295.82,295.55,295.8,2515.0,282.2199,282.4777,282.2199,282.4586,2515.0
2020-01-16 10:30:00,295.95,296.15,295.88,295.88,5825.0,282.6018,282.7928,282.535,282.535,5825.0
2020-01-16 10:35:00,295.87,296.29,295.87,296.2,5425.0,282.5254,282.9265,282.5254,282.8405,5425.0
2020-01-16 10:40:00,296.23,296.66,296.2,296.5,4500.0,282.8692,283.2798,282.8405,283.127,4500.0
2020-01-16 10:45:00,296.55,296.63,296.34,296.46,5731.0,283.1748,283.2511,282.9742,283.0888,5731.0
2020-01-16 10:50:00,296.53,296.73,296.28,296.67,4137.0,283.1557,283.3466,282.9169,283.2893,4137.0
2020-01-16 10:55:00,296.69,296.69,295.88,296.09,9235.0,283.3084,283.3084,282.535,282.7355,9235.0
2020-01-16 11:00:00,296.26,296.44,296.06,296.41,6243.0,282.8978,283.0697,282.7069,283.0411,6243.0
2020-01-16 11:05:00,296.41,296.64,296.34,296.64,3719.0,283.0411,283.2607,282.9742,283.2607,3719.0
2020-01-16 11:10:00,296.78,296.78,296.31,296.31,3474.0,283.3944,283.3944,282.9456,282.9456,3474.0
2020-01-16 11:15:00,296.14,296.18,295.89,296.06,9166.0,282.7832,282.8214,282.5445,282.7069,9166.0
2020-01-16 11:20:00,296.04,296.06,295.92,296.06,1500.0,282.6878,282.7069,282.5732,282.7069,1500.0
2020-01-16 11:25:00,296.17,296.35,296.16,296.16,1410.0,282.8119,282.9838,282.8023,282.8023,1410.0
2020-01-16 11:30:00,296.25,296.35,296.13,296.35,803.0,282.8883,282.9838,282.7737,282.9838,803.0
2020-01-16 11:35:00,296.38,296.49,296.27,296.48,6605.0,283.0124,283.1175,282.9074,283.1079,6605.0
2020-01-16 11:40:00,296.42,296.52,296.33,296.38,3100.0,283.0506,283.1461,282.9647,283.0124,3100.0
2020-01-16 11:45:00,296.44,296.61,296.42,296.61,1936.0,283.0697,283.232,283.0506,283.232,1936.0
2020-01-16 11:50:00,296.62,296.72,296.54,296.72,1900.0,283.2416,283.3371,283.1652,283.3371,1900.0
2020-01-16 11:55:00,296.61,296.61,296.6,296.6,400.0,283.232,283.232,283.2225,283.2225,400.0
2020-01-16 12:00:00,296.62,296.62,296.41,296.41,2100.0,283.2416,283.2416,283.0411,283.0411,2100.0
2020-01-16 12:05:00,296.41,296.66,296.41,296.6,2300.0,283.0411,283.2798,283.0411,283.2225,2300.0
2020-01-16 12:10:00,296.58,296.73,296.41,296.5,1549.0,283.2034,283.3466,283.0411,283.127,1549.0
2020-01-16 12:15:00,296.54,296.54,296.45,296.54,1900.0,283.1652,283.1652,283.0793,283.1652,1900.0
2020-01-16 12:20:00,296.58,296.58,296.47,296.56,808.0,283.2034,283.2034,283.0984,283.1843,808.0
2020-01-16 12:25:00,296.48,296.65,296.47,296.65,800.0,283.1079,283.2702,283.0984,283.2702,800.0
2020-01-16 12:30:00,296.62,296.88,296.62,296.87,4100.0,283.2416,283.4899,283.2416,283.4803,4100.0
2020-01-16 12:35:00,296.85,296.92,296.8,296.85,3000.0,283.4612,283.5281,283.4135,283.4612,3000.0
2020-01-16 12:40:00,296.88,296.88,296.65,296.73,4119.0,283.4899,283.4899,283.2702,283.3466,4119.0
2020-01-16 12:45:00,296.71,296.87,296.71,296.79,1137.0,283.3275,283.4803,283.3275,283.4039,1137.0
2020-01-16 12:50:00,296.79,296.83,296.76,296.83,1542.0,283.4039,283.4421,283.3753,283.4421,1542.0
2020-01-16 12:55:00,296.83,296.89,296.75,296.83,1570.0,283.4421,283.4994,283.3657,283.4421,1570.0
2020-01-16 13:00:00,296.81,297.02,296.74,296.98,2899.0,283.423,283.6236,283.3562,283.5854,2899.0
2020-01-16 13:05:00,296.93,297.02,296.92,296.99,1200.0,283.5376,283.6236,283.5281,283.5949,1200.0
2020-01-16 13:10:00,297.0,297.01,296.8,296.84,2712.0,283.6045,283.614,283.4135,283.4517,2712.0
2020-01-16 13:15:00,296.86,296.94,296.81,296.81,1745.0,283.4708,283.5472,283.423,283.423,1745.0
2020-01-16 13:20:00,296.77,296.87,296.76,296.77,1400.0,283.3848,283.4803,283.3753,283.3848,1400.0
2020-01-16 13:25:00,296.7,296.8,296.51,296.51,3185.0,283.318,283.4135,283.1366,283.1366,3185.0
2020-01-16 13:30:00,296.51,296.83,296.5,296.66,15851.0,283.1366,283.4421,283.127,283.2798,15851.0
2020-01-16 13:35:00,296.56,296.61,296.36,296.38,12497.0,283.1843,283.232,282.9933,283.0124,12497.0
2020-01-16 13:40:00,296.42,296.71,296.42,296.71,4197.0,283.0506,283.3275,283.0506,283.3275,4197.0
2020-01-16 13:45:00,296.73,296.84,296.71,296.71,2795.0,283.3466,283.4517,283.3275,283.3275,2795.0
2020-01-16 13:50:00,296.74,297.14,296.7,297.14,1607.0,283.3562,283.7381,283.318,283.7381,1607.0
2020-01-16 13:55:00,297.11,297.14,297.1,297.1,500.0,283.7095,283.7381,283.6999,283.6999,500.0
2020-01-16 14:00:00,297.15,297.32,297.11,297.19,2168.0,283.7477,283.91,283.7095,283.7859,2168.0
2020-01-16 14:05:00,297.11,297.14,297.04,297.14,700.0,283.7095,283.7381,283.6426,283.7381,700.0
2020-01-16 14:10:00,297.11,297.36,297.09,297.09,1508.0,283.7095,283.9482,283.6904,283.6904,1508.0
2020-01-16 14:15:00,297.16,297.16,296.92,297.0,1901.0,283.7572,283.7572,283.5281,283.6045,1901.0
2020-01-16 14:20:00,297.03,297.15,296.96,296.99,2631.0,283.6331,283.7477,283.5663,283.5949,2631.0
2020-01-16 14:25:00,296.97,297.02,296.87,296.97,1650.0,283.5758,283.6236,283.4803,283.5758,1650.0
2020-01-16 14:30:00,296.99,297.15,296.99,297.03,900.0,283.5949,283.7477,283.5949,283.6331,900.0
2020-01-16 14:35:00,297.03,297.09,296.87,296.87,1000.0,283.6331,283.6904,283.4803,283.4803,1000.0
2020-01-16 14:40:00,296.92,296.92,296.82,296.82,1108.0,283.5281,283.5281,283.4326,283.4326,1108.0
2020-01-16 14:45:00,296.92,297.0,296.74,296.74,2727.0,283.5281,283.6045,283.3562,283.3562,2727.0
2020-01-16 14:50:00,296.7,296.92,296.7,296.91,1105.0,283.318,283.5281,283.318,283.5185,1105.0
2020-01-16 14:55:00,296.89,297.07,296.76,296.76,4686.0,283.4994,283.6713,283.3753,283.3753,4686.0
2020-01-16 15:00:00,296.76,296.87,296.69,296.73,3315.0,283.3753,283.4803,283.3084,283.3466,3315.0
2020-01-16 15:05:00,296.78,296.88,296.68,296.87,3404.0,283.3944,283.4899,283.2989,283.4803,3404.0
2020-01-16 15:10:00,296.9,296.98,296.86,296.98,1480.0,283.509,283.5854,283.4708,283.5854,1480.0
2020-01-16 15:15:00,296.97,297.18,296.97,297.1,3000.0,283.5758,283.7763,283.5758,283.6999,3000.0
2020-01-16 15:20:00,297.12,297.26,297.05,297.13,6353.0,283.719,283.8527,283.6522,283.7286,6353.0
2020-01-16 15:25:00,297.12,297.26,297.11,297.18,3205.0,283.719,283.8527,283.7095,283.7763,3205.0
2020-01-16 15:30:00,297.24,297.26,297.08,297.08,3599.0,283.8336,283.8527,283.6808,283.6808,3599.0
2020-01-16 15:35:00,297.12,297.3,297.12,297.12,6217.0,283.719,283.8909,283.719,283.719,6217.0
2020-01-16 15:40:00,297.13,297.42,297.13,297.42,4785.0,283.7286,284.0055,283.7286,284.0055,4785.0
2020-01-16 15:45:00,297.45,297.58,297.35,297.57,9134.0,284.0342,284.1583,283.9387,284.1487,9134.0
2020-01-16 15:50:00,297.64,297.86,297.55,297.73,9752.0,284.2156,284.4257,284.1296,284.3015,9752.0
2020-01-16 15:55:00,297.66,298.2,297.65,298.19,32751.0,284.2347,284.7503,284.2251,284.7408,32751.0
2020-01-17 09:30:00,299.42,299.45,297.3,297.3,146345.0,285.9153,285.944,283.8909,283.8909,146345.0
2020-01-17 09:35:00,297.27,298.1,296.39,296.73,8142.0,283.8623,284.6548,283.022,283.3466,8142.0
2020-01-17 09:40:00,296.87,297.69,296.25,297.62,21241.0,283.4803,284.2633,282.8883,284.1965,21241.0
2020-01-17 09:45:00,297.76,298.06,297.31,297.49,15539.0,284.3302,284.6166,283.9005,284.0724,15539.0
2020-01-17 09:50:00,297.47,297.47,296.97,297.0,11649.0,284.0533,284.0533,283.5758,283.6045,11649.0
2020-01-17 09:55:00,297.27,298.24,297.15,298.24,10696.0,283.8623,284.7885,283.7477,284.7885,10696.0
2020-01-17 10:00:00,298.4,298.4,297.38,297.9,23590.0,284.9413,284.9413,283.9673,284.4639,23590.0
2020-01-17 10:05:00,297.9,298.34,297.87,298.15,24293.0,284.4639,284.884,284.4352,284.7026,24293.0
2020-01-17 10:10:00,298.12,298.18,297.34,297.44,12984.0,284.6739,284.7312,283.9291,284.0246,12984.0
2020-01-17 10:15:00,297.44,298.07,297.44,297.79,17849.0,284.0246,284.6262,284.0246,284.3588,17849.0
2020-01-17 10:20:00,297.79,298.01,297.42,297.5,12167.0,284.3588,284.5689,284.0055,284.0819,12167.0
2020-01-17 10:25:00,297.61,297.67,297.28,297.62,5516.0,284.1869,284.2442,283.8718,284.1965,5516.0
2020-01-17 10:30:00,297.41,297.61,297.3,297.45,6500.0,283.996,284.1869,283.8909,284.0342,6500.0
2020-01-17 10:35:00,297.49,297.6,297.25,297.31,5091.0,284.0724,284.1774,283.8432,283.9005,5091.0
2020-01-17 10:40:00,297.35,297.55,297.1,297.26,7533.0,283.9387,284.1296,283.6999,283.8527,7533.0
2020-01-17 10:45:00,297.26,297.28,296.97,297.1,7280.0,283.8527,283.8718,283.5758,283.6999,7280.0
2020-01-17 10:50:00,297.11,297.19,296.86,296.88,5500.0,283.7095,283.7859,283.4708,283.4899,5500.0
2020-01-17 10:55:00,296.97,297.23,296.94,297.21,16123.0,283.5758,283.8241,283.5472,283.805,16123.0
2020-01-17 11:00:00,297.15,297.25,297.09,297.15,6522.0,283.7477,283.8432,283.6904,283.7477,6522.0
2020-01-17 11:05:00,297.19,297.4,297.15,297.21,6420.0,283.7859,283.9864,283.7477,283.805,6420.0
2020-01-17 11:10:00,297.24,297.34,296.93,297.02,5815.0,283.8336,283.9291,283.5376,283.6236,5815.0
2020-01-17 11:15:00,296.95,297.33,296.95,297.33,8233.0,283.5567,283.9196,283.5567,283.9196,8233.0
2020-01-17 11:20:00,297.37,297.4,297.15,297.34,4661.0,283.9578,283.9864,283.7477,283.9291,4661.0
2020-01-17 11:25:00,297.31,297.55,297.23,297.47,6300.0,283.9005,284.1296,283.8241,284.0533,6300.0
2020-01-17 11:30:00,297.48,297.64,297.48,297.53,4247.0,284.0628,284.2156,284.0628,284.1105,4247.0
2020-01-17 11:35:00,297.48,297.48,297.12,297.13,6093.0,284.0628,284.0628,283.719,283.7286,6093.0
2020-01-17 11:40:00,297.17,297.19,296.91,297.19,6341.0,283.7668,283.7859,283.5185,283.7859,6341.0
2020-01-17 11:45:00,297.19,297.29,296.79,296.85,7538.0,283.7859,283.8814,283.4039,283.4612,7538.0
2020-01-17 11:50:00,296.87,296.95,296.65,296.83,3997.0,283.4803,283.5567,283.2702,283.4421,3997.0
2020-01-17 11:55:00,296.89,297.14,296.87,297.11,7352.0,283.4994,283.7381,283.4803,283.7095,7352.0
2020-01-17 12:00:00,297.11,297.11,296.85,296.85,3900.0,283.7095,283.7095,283.4612,283.4612,3900.0
2020-01-17 12:05:00,296.85,296.93,296.64,296.91,6450.0,283.4612,283.5376,283.2607,283.5185,6450.0
2020-01-17 12:10:00,296.91,296.96,296.79,296.95,6493.0,283.5185,283.5663,283.4039,283.5567,6493.0
2020-01-17 12:15:00,296.99,297.15,296.97,297.0,3420.0,283.5949,283.7477,283.5758,283.6045,3420.0
2020-01-17 12:20:00,296.95,297.05,296.94,297.04,3656.0,283.5567,283.6522,283.5472,283.6426,3656.0
2020-01-17 12:25:00,297.01,297.14,296.97,297.0,6700.0,283.614,283.7381,283.5758,283.6045,6700.0
2020-01-17 12:30:00,296.98,296.98,296.39,296.39,5612.0,283.5854,283.5854,283.022,283.022,5612.0
2020-01-17 12:35:00,296.37,296.41,296.14,296.17,8396.0,283.0029,283.0411,282.7832,282.8119,8396.0
2020-01-17 12:40:00,296.2,296.37,296.2,296.36,3400.0,282.8405,283.0029,282.8405,282.9933,3400.0
2020-01-17 12:45:00,296.33,296.42,296.21,296.38,4469.0,282.9647,283.0506,282.8501,283.0124,4469.0
2020-01-17 12:50:00,296.35,296.39,296.18,296.3,6054.0,282.9838,283.022,282.8214,282.936,6054.0
2020-01-17 12:55:00,296.32,296.35,296.0,296.05,4912.0,282.9551,282.9838,282.6496,282.6973,4912.0
2020-01-17 13:00:00,296.06,296.26,296.04,296.18,4101.0,282.7069,282.8978,282.6878,282.8214,4101.0
2020-01-17 13:05:00,296.19,296.24,296.01,296.01,3501.0,282.831,282.8787,282.6591,282.6591,3501.0
2020-01-17 13:10:00,296.01,296.16,295.98,296.05,7769.0,282.6591,282.8023,282.6305,282.6973,7769.0
2020-01-17 13:15:00,296.03,296.07,295.93,296.06,5402.0,282.6782,282.7164,282.5827,282.7069,5402.0
2020-01-17 13:20:00,296.11,296.28,296.0,296.2,5300.0,282.7546,282.9169,282.6496,282.8405,5300.0
2020-01-17 13:25:00,296.19,296.38,296.13,296.13,4548.0,282.831,283.0124,282.7737,282.7737,4548.0
2020-01-17 13:30:00,296.18,296.18,295.86,295.96,6244.0,282.8214,282.8214,282.5159,282.6114,6244.0
2020-01-17 13:35:00,295.93,296.05,295.76,295.86,14801.0,282.5827,282.6973,282.4204,282.5159,14801.0
2020-01-17 13:40:00,295.86,295.91,295.63,295.65,4002.0,282.5159,282.5636,282.2962,282.3153,4002.0
2020-01-17 13:45:00,295.7,295.92,295.62,295.85,6101.0,282.3631,282.5732,282.2867,282.5063,6101.0
2020-01-17 13:50:00,295.89,295.92,295.75,295.91,3400.0,282.5445,282.5732,282.4108,282.5636,3400.0
2020-01-17 13:55:00,295.94,295.96,295.86,295.92,6250.0,282.5923,282.6114,282.5159,282.5732,6250.0
2020-01-17 14:00:00,295.93,296.03,295.87,295.9,5945.0,282.5827,282.6782,282.5254,282.5541,5945.0
2020-01-17 14:05:00,295.91,296.13,295.88,296.13,5335.0,282.5636,282.7737,282.535,282.7737,5335.0
2020-01-17 14:10:00,296.15,296.19,296.02,296.15,4237.0,282.7928,282.831,282.6687,282.7928,4237.0
2020-01-17 14:15:00,296.15,296.44,296.1,296.36,5310.0,282.7928,283.0697,282.745,282.9933,5310.0
2020-01-17 14:20:00,296.36,296.36,296.04,296.12,4604.0,282.9933,282.9933,282.6878,282.7641,4604.0
2020-01-17 14:25:00,296.13,296.23,296.08,296.08,3902.0,282.7737,282.8692,282.7259,282.7259,3902.0
2020-01-17 14:30:00,296.1,296.31,296.05,296.31,4356.0,282.745,282.9456,282.6973,282.9456,4356.0
2020-01-17 14:35:00,296.27,296.27,296.03,296.18,3800.0,282.9074,282.9074,282.6782,282.8214,3800.0
2020-01-17 14:40:00,296.09,296.43,296.09,296.29,6522.0,282.7355,283.0602,282.7355,282.9265,6522.0
2020-01-17 14:45:00,296.3,296.33,295.96,296.0,11208.0,282.936,282.9647,282.6114,282.6496,11208.0
2020-01-17 14:50:00,295.98,296.01,295.63,295.81,6523.0,282.6305,282.6591,282.2962,282.4681,6523.0
2020-01-17 14:55:00,295.87,296.08,295.83,295.87,5453.0,282.5254,282.7259,282.4872,282.5254,5453.0
2020-01-17 15:00:00,295.92,296.04,295.91,296.01,6100.0,282.5732,282.6878,282.5636,282.6591,6100.0
2020-01-17 15:05:00,296.01,296.01,295.6,295.78,4679.0,282.6591,282.6591,282.2676,282.4395,4679.0
2020-01-17 15:10:00,295.81,295.92,295.75,295.92,10961.0,282.4681,282.5732,282.4108,282.5732,10961.0
2020-01-17 15:15:00,295.97,296.02,295.75,295.78,12264.0,282.6209,282.6687,282.4108,282.4395,12264.0
2020-01-17 15:20:00,295.75,295.79,295.54,295.59,12660.0,282.4108,282.449,282.2103,282.258,12660.0
2020-01-17 15:25:00,295.63,295.76,295.63,295.76,10515.0,282.2962,282.4204,282.2962,282.4204,10515.0
2020-01-17 15:30:00,295.76,296.0,295.55,295.56,10057.0,282.4204,282.6496,282.2199,282.2294,10057.0
2020-01-17 15:35:00,295.54,295.79,295.54,295.6,12386.0,282.2103,282.449,282.2103,282.2676,12386.0
2020-01-17 15:40:00,295.61,295.92,295.58,295.71,10309.0,282.2771,282.5732,282.2485,282.3726,10309.0
2020-01-17 15:45:00,295.78,296.02,295.41,296.0,12605.0,282.4395,282.6687,282.0862,282.6496,12605.0
2020-01-17 15:50:00,295.9,296.25,295.8,296.25,23339.0,282.5541,282.8883,282.4586,282.8883,23339.0
2020-01-17 15:55:00,296.32,296.84,296.23,296.78,108589.0,282.9551,283.4517,282.8692,283.3944,108589.0
2020-01-21 09:30:00,294.76,296.31,294.01,294.09,25895.0,281.4655,282.9456,280.7493,280.8257,25895.0
2020-01-21 09:35:00,294.22,295.15,294.06,294.97,5961.0,280.9498,281.8379,280.7971,281.666,5961.0
2020-01-21 09:40:00,294.87,295.34,294.46,294.8,15779.0,281.5705,282.0193,281.179,281.5037,15779.0
2020-01-21 09:45:00,294.87,295.68,294.32,295.68,12380.0,281.5705,282.344,281.0453,282.344,12380.0
2020-01-21 09:50:00,295.37,295.68,295.13,295.67,6554.0,282.048,282.344,281.8188,282.3344,6554.0
2020-01-21 09:55:00,295.59,296.01,295.35,295.35,7801.0,282.258,282.6591,282.0289,282.0289,7801.0
2020-01-21 10:00:00,295.37,296.38,295.27,296.25,8421.0,282.048,283.0124,281.9525,282.8883,8421.0
2020-01-21 10:05:00,296.21,296.36,296.16,296.16,4261.0,282.8501,282.9933,282.8023,282.8023,4261.0
2020-01-21 10:10:00,296.29,296.3,295.99,296.02,2798.0,282.9265,282.936,282.64,282.6687,2798.0
2020-01-21 10:15:00,295.97,296.02,295.59,295.9,7426.0,282.6209,282.6687,282.258,282.5541,7426.0
2020-01-21 10:20:00,296.05,296.7,296.05,296.27,13798.0,282.6973,283.318,282.6973,282.9074,13798.0
2020-01-21 10:25:00,296.44,296.67,296.43,296.63,3100.0,283.0697,283.2893,283.0602,283.2511,3100.0
2020-01-21 10:30:00,296.51,296.6,296.46,296.54,4100.0,283.1366,283.2225,283.0888,283.1652,4100.0
2020-01-21 10:35:00,296.44,296.78,296.44,296.49,7489.0,283.0697,283.3944,283.0697,283.1175,7489.0
2020-01-21 10:40:00,296.34,296.51,296.31,296.47,3771.0,282.9742,283.1366,282.9456,283.0984,3771.0
2020-01-21 10:45:00,296.5,296.57,296.46,296.48,2075.0,283.127,283.1938,283.0888,283.1079,2075.0
2020-01-21 10:50:00,296.59,296.59,296.13,296.35,3603.0,283.2129,283.2129,282.7737,282.9838,3603.0
2020-01-21 10:55:00,296.39,296.42,296.14,296.33,3379.0,283.022,283.0506,282.7832,282.9647,3379.0
2020-01-21 11:00:00,296.48,296.91,296.44,296.87,2800.0,283.1079,283.5185,283.0697,283.4803,2800.0
2020-01-21 11:05:00,296.91,297.12,296.88,297.1,3099.0,283.5185,283.719,283.4899,283.6999,3099.0
2020-01-21 11:10:00,297.09,297.5,297.09,297.34,7131.0,283.6904,284.0819,283.6904,283.9291,7131.0
2020-01-21 11:15:00,297.35,297.59,297.19,297.19,4219.0,283.9387,284.1678,283.7859,283.7859,4219.0
2020-01-21 11:20:00,297.23,297.3,297.0,297.18,6599.0,283.8241,283.8909,283.6045,283.7763,6599.0
2020-01-21 11:25:00,297.12,297.16,297.0,297.06,4541.0,283.719,283.7572,283.6045,283.6617,4541.0
2020-01-21 11:30:00,297.01,297.22,297.01,297.05,2900.0,283.614,283.8145,283.614,283.6522,2900.0
2020-01-21 11:35:00,297.04,297.2,296.9,297.01,4011.0,283.6426,283.7954,283.509,283.614,4011.0
2020-01-21 11:40:00,297.01,297.07,296.96,297.03,3666.0,283.614,283.6713,283.5663,283.6331,3666.0
2020-01-21 11:45:00,297.08,297.09,296.89,296.96,1810.0,283.6808,283.6904,283.4994,283.5663,1810.0
2020-01-21 11:50:00,296.97,297.08,296.84,297.05,5279.0,283.5758,283.6808,283.4517,283.6522,5279.0
2020-01-21 11:55:00,296.97,297.01,296.73,296.74,1495.0,283.5758,283.614,283.3466,283.3562,1495.0
2020-01-21 12:00:00,296.7,297.01,296.67,297.0,2546.0,283.318,283.614,283.2893,283.6045,2546.0
2020-01-21 12:05:00,296.94,296.94,296.69,296.75,2728.0,283.5472,283.5472,283.3084,283.3657,2728.0
2020-01-21 12:10:00,296.68,296.77,296.6,296.6,1710.0,283.2989,283.3848,283.2225,283.2225,1710.0
2020-01-21 12:15:00,296.59,296.89,296.58,296.89,2859.0,283.2129,283.4994,283.2034,283.4994,2859.0
2020-01-21 12:20:00,296.9,296.9,296.64,296.64,4484.0,283.509,283.509,283.2607,283.2607,4484.0
2020-01-21 12:25:00,296.68,297.01,296.67,296.99,5030.0,283.2989,283.614,283.2893,283.5949,5030.0
2020-01-21 12:30:00,296.94,297.02,296.89,297.0,3701.0,283.5472,283.6236,283.4994,283.6045,3701.0
2020-01-21 12:35:00,296.98,297.02,296.92,297.0,4168.0,283.5854,283.6236,283.5281,283.6045,4168.0
2020-01-21 12:40:00,296.97,297.0,296.91,296.99,6409.0,283.5758,283.6045,283.5185,283.5949,6409.0
2020-01-21 12:45:00,296.93,296.99,296.85,296.85,2432.0,283.5376,283.5949,283.4612,283.4612,2432.0
2020-01-21 12:50:00,296.85,296.9,296.8,296.8,2824.0,283.4612,283.509,283.4135,283.4135,2824.0
2020-01-21 12:55:00,296.77,296.81,296.74,296.79,1417.0,283.3848,283.423,283.3562,283.4039,1417.0
2020-01-21 13:00:00,296.73,296.96,296.72,296.96,2300.0,283.3466,283.5663,283.3371,283.5663,2300.0
2020-01-21 13:05:00,296.94,297.01,296.89,296.9,2005.0,283.5472,283.614,283.4994,283.509,2005.0
2020-01-21 13:10:00,296.97,297.03,296.89,296.95,5899.0,283.5758,283.6331,283.4994,283.5567,5899.0
2020-01-21 13:15:00,296.96,296.96,296.8,296.83,1550.0,283.5663,283.5663,283.4135,283.4421,1550.0
2020-01-21 13:20:00,296.75,296.75,296.59,296.69,2412.0,283.3657,283.3657,283.2129,283.3084,2412.0
2020-01-21 13:25:00,296.68,296.9,296.65,296.9,1948.0,283.2989,283.509,283.2702,283.509,1948.0
2020-01-21 13:30:00,296.85,296.9,296.78,296.87,5077.0,283.4612,283.509,283.3944,283.4803,5077.0
2020-01-21 13:35:00,296.82,296.88,296.7,296.82,7115.0,283.4326,283.4899,283.318,283.4326,7115.0
2020-01-21 13:40:00,296.79,296.99,296.75,296.9,4223.0,283.4039,283.5949,283.3657,283.509,4223.0
2020-01-21 13:45:00,296.88,296.92,296.83,296.83,2200.0,283.4899,283.5281,283.4421,283.4421,2200.0
2020-01-21 13:50:00,296.87,296.9,296.46,296.64,4615.0,283.4803,283.509,283.0888,283.2607,4615.0
2020-01-21 13:55:00,296.59,296.64,296.36,296.36,1252.0,283.2129,283.2607,282.9933,282.9933,1252.0
2020-01-21 14:00:00,296.3,296.61,296.22,296.57,3624.0,282.936,283.232,282.8596,283.1938,3624.0
2020-01-21 14:05:00,296.61,296.75,296.51,296.75,4188.0,283.232,283.3657,283.1366,283.3657,4188.0
2020-01-21 14:10:00,296.88,296.93,296.75,296.93,4845.0,283.4899,283.5376,283.3657,283.5376,4845.0
2020-01-21 14:15:00,296.89,297.05,296.85,296.87,5001.0,283.4994,283.6522,283.4612,283.4803,5001.0
2020-01-21 14:20:00,296.86,296.87,296.67,296.73,2521.0,283.4708,283.4803,283.2893,283.3466,2521.0
2020-01-21 14:25:00,296.75,296.86,296.67,296.79,4085.0,283.3657,283.4708,283.2893,283.4039,4085.0
2020-01-21 14:30:00,296.81,296.81,296.48,296.48,2612.0,283.423,283.423,283.1079,283.1079,2612.0
2020-01-21 14:35:00,296.39,296.53,296.31,296.47,3516.0,283.022,283.1557,282.9456,283.0984,3516.0
2020-01-21 14:40:00,296.44,296.55,296.41,296.48,2159.0,283.0697,283.1748,283.0411,283.1079,2159.0
2020-01-21 14:45:00,296.5,296.61,296.45,296.49,2833.0,283.127,283.232,283.0793,283.1175,2833.0
2020-01-21 14:50:00,296.5,296.54,296.43,296.54,2437.0,283.127,283.1652,283.0602,283.1652,2437.0
2020-01-21 14:55:00,296.48,296.71,296.47,296.65,2812.0,283.1079,283.3275,283.0984,283.2702,2812.0
2020-01-21 15:00:00,296.71,296.91,296.7,296.88,3715.0,283.3275,283.5185,283.318,283.4899,3715.0
2020-01-21 15:05:00,296.85,296.99,296.78,296.94,3234.0,283.4612,283.5949,283.3944,283.5472,3234.0
2020-01-21 15:10:00,296.97,296.98,296.78,296.79,5550.0,283.5758,283.5854,283.3944,283.4039,5550.0
2020-01-21 15:15:00,296.82,296.93,296.8,296.81,2700.0,283.4326,283.5376,283.4135,283.423,2700.0
2020-01-21 15:20:00,296.78,296.79,296.67,296.68,4801.0,283.3944,283.4039,283.2893,283.2989,4801.0
2020-01-21 15:25:00,296.67,296.84,296.54,296.83,5039.0,283.2893,283.4517,283.1652,283.4421,5039.0
2020-01-21 15:30:00,296.82,296.94,296.65,296.68,7186.0,283.4326,283.5472,283.2702,283.2989,7186.0
2020-01-21 15:35:00,296.61,296.79,296.58,296.63,7781.0,283.232,283.4039,283.2034,283.2511,7781.0
2020-01-21 15:40:00,296.63,296.66,296.55,296.62,7181.0,283.2511,283.2798,283.1748,283.2416,7181.0
2020-01-21 15:45:00,296.61,296.63,296.38,296.38,6921.0,283.232,283.2511,283.0124,283.0124,6921.0
2020-01-21 15:50:00,296.43,296.56,296.35,296.48,10525.0,283.0602,283.1843,282.9838,283.1079,10525.0
2020-01-21 15:55:00,296.52,296.72,296.19,296.36,47232.0,283.1461,283.3371,282.831,282.9933,47232.0
2020-01-22 09:30:00,298.9,299.59,298.58,298.58,22817.0,285.4188,286.0776,285.1132,285.1132,22817.0
2020-01-22 09:35:00,298.52,298.92,298.41,298.55,3199.0,285.0559,285.4379,284.9509,285.0845,3199.0
2020-01-22 09:40:00,298.46,298.85,298.19,298.31,6194.0,284.9986,285.371,284.7408,284.8554,6194.0
2020-01-22 09:45:00,298.52,298.96,298.52,298.73,4832.0,285.0559,285.4761,285.0559,285.2564,4832.0
2020-01-22 09:50:00,298.85,298.85,298.32,298.56,2600.0,285.371,285.371,284.8649,285.0941,2600.0
2020-01-22 09:55:00,298.51,298.71,298.3,298.71,3678.0,285.0463,285.2373,284.8458,285.2373,3678.0
2020-01-22 10:00:00,298.61,298.83,298.32,298.38,5293.0,285.1418,285.3519,284.8649,284.9222,5293.0
2020-01-22 10:05:00,298.38,298.38,297.8,297.93,6033.0,284.9222,284.9222,284.3684,284.4925,6033.0
2020-01-22 10:10:00,297.84,298.07,297.51,297.65,17672.0,284.4066,284.6262,284.0915,284.2251,17672.0
2020-01-22 10:15:00,297.56,298.29,297.56,298.23,5100.0,284.1392,284.8363,284.1392,284.779,5100.0
2020-01-22 10:20:00,298.45,299.19,298.33,299.15,6611.0,284.9891,285.6957,284.8745,285.6575,6611.0
2020-01-22 10:25:00,299.1,299.13,298.88,298.92,6900.0,285.6097,285.6384,285.3997,285.4379,6900.0
2020-01-22 10:30:00,298.9,299.04,298.62,298.96,6874.0,285.4188,285.5524,285.1514,285.4761,6874.0
2020-01-22 10:35:00,298.6,298.87,298.6,298.87,1436.0,285.1323,285.3901,285.1323,285.3901,1436.0
2020-01-22 10:40:00,298.96,299.1,298.7,298.78,3612.0,285.4761,285.6097,285.2278,285.3042,3612.0
2020-01-22 10:45:00,298.86,299.01,298.64,298.64,4833.0,285.3806,285.5238,285.1705,285.1705,4833.0
2020-01-22 10:50:00,298.62,298.71,298.48,298.49,5900.0,285.1514,285.2373,285.0177,285.0273,5900.0
2020-01-22 10:55:00,298.56,298.82,298.52,298.67,10102.0,285.0941,285.3424,285.0559,285.1991,10102.0
2020-01-22 11:00:00,298.74,298.74,298.44,298.51,9500.0,285.266,285.266,284.9795,285.0463,9500.0
2020-01-22 11:05:00,298.47,298.57,298.4,298.4,2101.0,285.0082,285.1036,284.9413,284.9413,2101.0
2020-01-22 11:10:00,298.41,298.41,297.7,297.77,2900.0,284.9509,284.9509,284.2729,284.3397,2900.0
2020-01-22 11:15:00,297.68,297.79,297.33,297.45,4312.0,284.2538,284.3588,283.9196,284.0342,4312.0
2020-01-22 11:20:00,297.36,297.6,297.24,297.48,3334.0,283.9482,284.1774,283.8336,284.0628,3334.0
2020-01-22 11:25:00,297.37,297.63,297.32,297.62,2468.0,283.9578,284.206,283.91,284.1965,2468.0
2020-01-22 11:30:00,297.57,297.88,297.57,297.86,2595.0,284.1487,284.4448,284.1487,284.4257,2595.0
2020-01-22 11:35:00,297.88,298.03,297.72,297.79,4117.0,284.4448,284.588,284.292,284.3588,4117.0
2020-01-22 11:40:00,297.73,297.81,297.71,297.8,2100.0,284.3015,284.3779,284.2824,284.3684,2100.0
2020-01-22 11:45:00,297.81,297.88,297.64,297.65,1800.0,284.3779,284.4448,284.2156,284.2251,1800.0
2020-01-22 11:50:00,297.57,297.75,297.57,297.66,3600.0,284.1487,284.3206,284.1487,284.2347,3600.0
2020-01-22 11:55:00,297.65,297.72,297.59,297.72,1100.0,284.2251,284.292,284.1678,284.292,1100.0
2020-01-22 12:00:00,297.73,297.81,297.61,297.72,2200.0,284.3015,284.3779,284.1869,284.292,2200.0
2020-01-22 12:05:00,297.68,297.72,297.58,297.72,2002.0,284.2538,284.292,284.1583,284.292,2002.0
2020-01-22 12:10:00,297.79,297.81,297.64,297.67,3100.0,284.3588,284.3779,284.2156,284.2442,3100.0
2020-01-22 12:15:00,297.66,297.72,297.58,297.64,3418.0,284.2347,284.292,284.1583,284.2156,3418.0
2020-01-22 12:20:00,297.6,297.6,297.4,297.51,1957.0,284.1774,284.1774,283.9864,284.0915,1957.0
2020-01-22 12:25:00,297.46,297.51,297.33,297.42,1454.0,284.0437,284.0915,283.9196,284.0055,1454.0
2020-01-22 12:30:00,297.4,297.74,297.36,297.74,2302.0,283.9864,284.3111,283.9482,284.3111,2302.0
2020-01-22 12:35:00,297.69,297.71,297.6,297.6,1400.0,284.2633,284.2824,284.1774,284.1774,1400.0
2020-01-22 12:40:00,297.56,297.74,297.52,297.61,5499.0,284.1392,284.3111,284.101,284.1869,5499.0
2020-01-22 12:45:00,297.62,297.76,297.47,297.62,7239.0,284.1965,284.3302,284.0533,284.1965,7239.0
2020-01-22 12:50:00,297.68,297.68,297.53,297.6,9951.0,284.2538,284.2538,284.1105,284.1774,9951.0
2020-01-22 12:55:00,297.6,297.69,297.49,297.49,15349.0,284.1774,284.2633,284.0724,284.0724,15349.0
2020-01-22 13:00:00,297.5,297.59,297.4,297.43,10016.0,284.0819,284.1678,283.9864,284.0151,10016.0
2020-01-22 13:05:00,297.44,297.48,297.18,297.23,12613.0,284.0246,284.0628,283.7763,283.8241,12613.0
2020-01-22 13:10:00,297.15,297.27,297.14,297.27,4101.0,283.7477,283.8623,283.7381,283.8623,4101.0
2020-01-22 13:15:00,297.31,297.38,297.19,297.23,13457.0,283.9005,283.9673,283.7859,283.8241,13457.0
2020-01-22 13:20:00,297.24,297.28,297.14,297.17,6005.0,283.8336,283.8718,283.7381,283.7668,6005.0
2020-01-22 13:25:00,297.13,297.15,296.95,297.05,7683.0,283.7286,283.7477,283.5567,283.6522,7683.0
2020-01-22 13:30:00,297.12,297.12,296.98,297.06,5524.0,283.719,283.719,283.5854,283.6617,5524.0
2020-01-22 13:35:00,297.03,297.45,296.99,297.45,9441.0,283.6331,284.0342,283.5949,284.0342,9441.0
2020-01-22 13:40:00,297.45,297.57,297.42,297.48,2660.0,284.0342,284.1487,284.0055,284.0628,2660.0
2020-01-22 13:45:00,297.43,297.56,297.41,297.41,4442.0,284.0151,284.1392,283.996,283.996,4442.0
2020-01-22 13:50:00,297.45,297.53,297.39,297.51,2600.0,284.0342,284.1105,283.9769,284.0915,2600.0
2020-01-22 13:55:00,297.54,297.65,297.5,297.65,2500.0,284.1201,284.2251,284.0819,284.2251,2500.0
2020-01-22 14:00:00,297.7,297.88,297.51,297.88,4169.0,284.2729,284.4448,284.0915,284.4448,4169.0
2020-01-22 14:05:00,297.88,297.98,297.88,297.92,2201.0,284.4448,284.5403,284.4448,284.483,2201.0
2020-01-22 14:10:00,297.89,298.11,297.89,298.09,1500.0,284.4543,284.6644,284.4543,284.6453,1500.0
2020-01-22 14:15:00,298.11,298.11,297.8,297.81,3919.0,284.6644,284.6644,284.3684,284.3779,3919.0
2020-01-22 14:20:00,297.81,297.89,297.74,297.86,2000.0,284.3779,284.4543,284.3111,284.4257,2000.0
2020-01-22 14:25:00,297.86,297.93,297.77,297.77,4788.0,284.4257,284.4925,284.3397,284.3397,4788.0
2020-01-22 14:30:00,297.77,297.77,297.64,297.75,4184.0,284.3397,284.3397,284.2156,284.3206,4184.0
2020-01-22 14:35:00,297.75,297.86,297.75,297.77,1900.0,284.3206,284.4257,284.3206,284.3397,1900.0
2020-01-22 14:40:00,297.83,297.85,297.71,297.85,2399.0,284.397,284.4161,284.2824,284.4161,2399.0
2020-01-22 14:45:00,297.85,298.03,297.66,297.74,4100.0,284.4161,284.588,284.2347,284.3111,4100.0
2020-01-22 14:50:00,297.73,298.03,297.72,297.79,3400.0,284.3015,284.588,284.292,284.3588,3400.0
2020-01-22 14:55:00,297.79,297.96,297.77,297.79,3794.0,284.3588,284.5212,284.3397,284.3588,3794.0
2020-01-22 15:00:00,297.77,297.79,297.66,297.67,2100.0,284.3397,284.3588,284.2347,284.2442,2100.0
2020-01-22 15:05:00,297.62,297.71,297.47,297.53,5135.0,284.1965,284.2824,284.0533,284.1105,5135.0
2020-01-22 15:10:00,297.61,297.65,297.22,297.22,2565.0,284.1869,284.2251,283.8145,283.8145,2565.0
2020-01-22 15:15:00,297.29,297.49,297.15,297.49,2465.0,283.8814,284.0724,283.7477,284.0724,2465.0
2020-01-22 15:20:00,297.47,297.49,297.09,297.1,4006.0,284.0533,284.0724,283.6904,283.6999,4006.0
2020-01-22 15:25:00,297.11,297.33,297.11,297.15,2400.0,283.7095,283.9196,283.7095,283.7477,2400.0
2020-01-22 15:30:00,297.21,297.27,296.97,296.97,7011.0,283.805,283.8623,283.5758,283.5758,7011.0
2020-01-22 15:35:00,297.07,297.38,297.04,297.15,5452.0,283.6713,283.9673,283.6426,283.7477,5452.0
2020-01-22 15:40:00,297.13,297.18,296.91,296.99,6500.0,283.7286,283.7763,283.5185,283.5949,6500.0
2020-01-22 15:45:00,296.96,297.25,296.88,297.15,8261.0,283.5663,283.8432,283.4899,283.7477,8261.0
2020-01-22 15:50:00,297.07,297.43,297.07,297.18,8482.0,283.6713,284.0151,283.6713,283.7763,8482.0
2020-01-22 15:55:00,297.19,297.5,297.05,297.42,36672.0,283.7859,284.0819,283.6522,284.0055,36672.0
2020-01-23 09:30:00,295.0,297.04,294.39,295.72,29274.0,281.6947,283.6426,281.1122,282.3822,29274.0
2020-01-23 09:35:00,295.45,296.67,295.37,296.25,7027.0,282.1244,283.2893,282.048,282.8883,7027.0
2020-01-23 09:40:00,296.31,297.14,296.31,296.96,2201.0,282.9456,283.7381,282.9456,283.5663,2201.0
2020-01-23 09:45:00,296.62,296.76,296.45,296.46,1961.0,283.2416,283.3753,283.0793,283.0888,1961.0
2020-01-23 09:50:00,296.37,296.5,295.95,296.06,3295.0,283.0029,283.127,282.6018,282.7069,3295.0
2020-01-23 09:55:00,295.93,296.44,295.92,296.24,2706.0,282.5827,283.0697,282.5732,282.8787,2706.0
2020-01-23 10:00:00,296.45,296.45,295.96,296.0,2499.0,283.0793,283.0793,282.6114,282.6496,2499.0
2020-01-23 10:05:00,296.22,296.84,295.97,295.99,11297.0,282.8596,283.4517,282.6209,282.64,11297.0
2020-01-23 10:10:00,295.96,296.28,295.82,296.28,3093.0,282.6114,282.9169,282.4777,282.9169,3093.0
2020-01-23 10:15:00,296.2,296.2,295.93,295.97,1800.0,282.8405,282.8405,282.5827,282.6209,1800.0
2020-01-23 10:20:00,295.96,296.02,295.82,295.97,1300.0,282.6114,282.6687,282.4777,282.6209,1300.0
2020-01-23 10:25:00,296.01,296.45,295.88,296.45,1564.0,282.6591,283.0793,282.535,283.0793,1564.0
2020-01-23 10:30:00,296.45,296.72,296.32,296.32,2000.0,283.0793,283.3371,282.9551,282.9551,2000.0
2020-01-23 10:35:00,296.42,296.68,296.42,296.43,3419.0,283.0506,283.2989,283.0506,283.0602,3419.0
2020-01-23 10:40:00,296.48,296.62,296.38,296.38,1200.0,283.1079,283.2416,283.0124,283.0124,1200.0
2020-01-23 10:45:00,296.4,296.54,296.14,296.22,1421.0,283.0315,283.1652,282.7832,282.8596,1421.0
2020-01-23 10:50:00,296.16,296.53,296.15,296.38,1951.0,282.8023,283.1557,282.7928,283.0124,1951.0
2020-01-23 10:55:00,296.3,296.41,296.02,296.02,3574.0,282.936,283.0411,282.6687,282.6687,3574.0
2020-01-23 11:00:00,296.1,296.1,295.73,295.8,800.0,282.745,282.745,282.3917,282.4586,800.0
2020-01-23 11:05:00,295.74,295.78,295.55,295.66,2800.0,282.4013,282.4395,282.2199,282.3249,2800.0
2020-01-23 11:10:00,295.68,295.7,295.3,295.7,2570.0,282.344,282.3631,281.9811,282.3631,2570.0
2020-01-23 11:15:00,295.86,296.27,295.64,296.27,4870.0,282.5159,282.9074,282.3058,282.9074,4870.0
2020-01-23 11:20:00,296.22,296.6,296.22,296.31,3814.0,282.8596,283.2225,282.8596,282.9456,3814.0
2020-01-23 11:25:00,296.28,296.36,296.13,296.13,1090.0,282.9169,282.9933,282.7737,282.7737,1090.0
2020-01-23 11:30:00,296.02,296.25,296.02,296.12,1416.0,282.6687,282.8883,282.6687,282.7641,1416.0
2020-01-23 11:35:00,296.01,296.2,296.01,296.19,3239.0,282.6591,282.8405,282.6591,282.831,3239.0
2020-01-23 11:40:00,296.11,296.11,295.83,295.92,1500.0,282.7546,282.7546,282.4872,282.5732,1500.0
2020-01-23 11:45:00,295.85,295.88,295.56,295.56,2093.0,282.5063,282.535,282.2294,282.2294,2093.0
2020-01-23 11:50:00,295.48,295.73,295.25,295.73,2780.0,282.153,282.3917,281.9334,282.3917,2780.0
2020-01-23 11:55:00,295.74,295.98,295.6,295.98,2308.0,282.4013,282.6305,282.2676,282.6305,2308.0
2020-01-23 12:00:00,296.06,296.31,296.04,296.2,1300.0,282.7069,282.9456,282.6878,282.8405,1300.0
2020-01-23 12:05:00,296.3,296.58,296.3,296.58,900.0,282.936,283.2034,282.936,283.2034,900.0
2020-01-23 12:10:00,296.61,296.69,296.53,296.69,1844.0,283.232,283.3084,283.1557,283.3084,1844.0
2020-01-23 12:15:00,296.59,296.65,296.28,296.28,2500.0,283.2129,283.2702,282.9169,282.9169,2500.0
2020-01-23 12:20:00,296.35,296.49,296.35,296.49,500.0,282.9838,283.1175,282.9838,283.1175,500.0
2020-01-23 12:25:00,296.51,296.59,296.41,296.41,1135.0,283.1366,283.2129,283.0411,283.0411,1135.0
2020-01-23 12:30:00,296.38,296.38,296.32,296.32,600.0,283.0124,283.0124,282.9551,282.9551,600.0
2020-01-23 12:35:00,296.25,296.27,296.17,296.19,1415.0,282.8883,282.9074,282.8119,282.831,1415.0
2020-01-23 12:40:00,296.16,296.53,296.16,296.53,2238.0,282.8023,283.1557,282.8023,283.1557,2238.0
2020-01-23 12:45:00,296.45,296.51,296.4,296.44,1441.0,283.0793,283.1366,283.0315,283.0697,1441.0
2020-01-23 12:50:00,296.41,296.58,296.35,296.49,1359.0,283.0411,283.2034,282.9838,283.1175,1359.0
2020-01-23 12:55:00,296.41,296.48,296.25,296.4,1123.0,283.0411,283.1079,282.8883,283.0315,1123.0
2020-01-23 13:00:00,296.33,296.33,295.94,295.94,1702.0,282.9647,282.9647,282.5923,282.5923,1702.0
2020-01-23 13:05:00,295.9,295.97,295.82,295.82,1400.0,282.5541,282.6209,282.4777,282.4777,1400.0
2020-01-23 13:10:00,295.85,295.99,295.82,295.99,2802.0,282.5063,282.64,282.4777,282.64,2802.0
2020-01-23 13:15:00,296.05,296.1,296.02,296.1,1200.0,282.6973,282.745,282.6687,282.745,1200.0
2020-01-23 13:20:00,296.25,296.66,296.21,296.63,3926.0,282.8883,283.2798,282.8501,283.2511,3926.0
2020-01-23 13:25:00,296.78,296.89,296.53,296.59,6387.0,283.3944,283.4994,283.1557,283.2129,6387.0
2020-01-23 13:30:00,296.54,297.0,296.54,296.91,4109.0,283.1652,283.6045,283.1652,283.5185,4109.0
2020-01-23 13:35:00,296.97,297.05,296.87,296.92,1933.0,283.5758,283.6522,283.4803,283.5281,1933.0
2020-01-23 13:40:00,296.89,297.19,296.89,297.19,1700.0,283.4994,283.7859,283.4994,283.7859,1700.0
2020-01-23 13:45:00,297.25,297.48,297.25,297.38,1992.0,283.8432,284.0628,283.8432,283.9673,1992.0
2020-01-23 13:50:00,297.32,297.46,297.28,297.31,1200.0,283.91,284.0437,283.8718,283.9005,1200.0
2020-01-23 13:55:00,297.37,297.42,297.26,297.41,1243.0,283.9578,284.0055,283.8527,283.996,1243.0
2020-01-23 14:00:00,297.46,297.53,297.4,297.51,1300.0,284.0437,284.1105,283.9864,284.0915,1300.0
2020-01-23 14:05:00,297.5,297.59,297.36,297.59,1344.0,284.0819,284.1678,283.9482,284.1678,1344.0
2020-01-23 14:10:00,297.64,297.73,297.64,297.67,1512.0,284.2156,284.3015,284.2156,284.2442,1512.0
2020-01-23 14:15:00,297.65,297.94,297.64,297.84,2769.0,284.2251,284.5021,284.2156,284.4066,2769.0
2020-01-23 14:20:00,297.84,297.84,297.65,297.72,1900.0,284.4066,284.4066,284.2251,284.292,1900.0
2020-01-23 14:25:00,297.65,297.65,297.41,297.41,2301.0,284.2251,284.2251,283.996,283.996,2301.0
2020-01-23 14:30:00,297.46,297.46,297.17,297.23,3581.0,284.0437,284.0437,283.7668,283.8241,3581.0
2020-01-23 14:35:00,297.24,297.42,297.22,297.23,2031.0,283.8336,284.0055,283.8145,283.8241,2031.0
2020-01-23 14:40:00,297.3,297.3,297.15,297.15,900.0,283.8909,283.8909,283.7477,283.7477,900.0
2020-01-23 14:45:00,297.15,297.15,296.99,297.08,2506.0,283.7477,283.7477,283.5949,283.6808,2506.0
2020-01-23 14:50:00,297.05,297.26,297.01,297.18,1501.0,283.6522,283.8527,283.614,283.7763,1501.0
2020-01-23 14:55:00,297.11,297.36,297.11,297.36,2201.0,283.7095,283.9482,283.7095,283.9482,2201.0
2020-01-23 15:00:00,297.38,297.38,297.24,297.3,4906.0,283.9673,283.9673,283.8336,283.8909,4906.0
2020-01-23 15:05:00,297.27,297.27,296.91,297.15,2922.0,283.8623,283.8623,283.5185,283.7477,2922.0
2020-01-23 15:10:00,297.13,297.13,296.99,297.08,1038.0,283.7286,283.7286,283.5949,283.6808,1038.0
2020-01-23 15:15:00,296.97,297.15,296.97,297.08,1315.0,283.5758,283.7477,283.5758,283.6808,1315.0
2020-01-23 15:20:00,297.18,297.21,297.04,297.04,3362.0,283.7763,283.805,283.6426,283.6426,3362.0
2020-01-23 15:25:00,297.02,297.13,296.84,297.1,3763.0,283.6236,283.7286,283.4517,283.6999,3763.0
2020-01-23 15:30:00,297.0,297.36,296.94,297.26,4162.0,283.6045,283.9482,283.5472,283.8527,4162.0
2020-01-23 15:35:00,297.22,297.27,297.06,297.09,5173.0,283.8145,283.8623,283.6617,283.6904,5173.0
2020-01-23 15:40:00,297.05,297.05,296.81,296.97,6839.0,283.6522,283.6522,283.423,283.5758,6839.0
2020-01-23 15:45:00,296.95,297.12,296.93,297.01,5989.0,283.5567,283.719,283.5376,283.614,5989.0
2020-01-23 15:50:00,297.01,297.01,296.79,297.0,6911.0,283.614,283.614,283.4039,283.6045,6911.0
2020-01-23 15:55:00,297.06,297.34,296.76,297.17,34110.0,283.6617,283.9291,283.3753,283.7668,34110.0
2020-01-24 09:30:00,298.67,299.14,298.03,298.23,21418.0,285.1991,285.6479,284.588,284.779,21418.0
2020-01-24 09:35:00,298.12,298.65,297.89,298.65,6594.0,284.6739,285.18,284.4543,285.18,6594.0
2020-01-24 09:40:00,298.63,298.75,298.09,298.09,6581.0,285.1609,285.2755,284.6453,284.6453,6581.0
2020-01-24 09:45:00,298.14,298.42,297.99,298.02,4016.0,284.693,284.9604,284.5498,284.5784,4016.0
2020-01-24 09:50:00,298.24,298.33,297.83,297.84,4374.0,284.7885,284.8745,284.397,284.4066,4374.0
2020-01-24 09:55:00,297.81,298.23,297.53,298.09,5322.0,284.3779,284.779,284.1105,284.6453,5322.0
2020-01-24 10:00:00,297.95,297.95,297.39,297.39,2134.0,284.5116,284.5116,283.9769,283.9769,2134.0
2020-01-24 10:05:00,297.39,297.72,297.25,297.42,4620.0,283.9769,284.292,283.8432,284.0055,4620.0
2020-01-24 10:10:00,297.67,297.77,297.28,297.39,4687.0,284.2442,284.3397,283.8718,283.9769,4687.0
2020-01-24 10:15:00,297.47,297.64,297.04,297.04,2600.0,284.0533,284.2156,283.6426,283.6426,2600.0
2020-01-24 10:20:00,297.08,297.64,297.08,297.55,2237.0,283.6808,284.2156,283.6808,284.1296,2237.0
2020-01-24 10:25:00,297.57,297.77,297.31,297.31,2000.0,284.1487,284.3397,283.9005,283.9005,2000.0
2020-01-24 10:30:00,297.31,297.47,297.15,297.36,6883.0,283.9005,284.0533,283.7477,283.9482,6883.0
2020-01-24 10:35:00,297.3,297.37,297.07,297.3,3963.0,283.8909,283.9578,283.6713,283.8909,3963.0
2020-01-24 10:40:00,297.27,297.37,297.21,297.23,3563.0,283.8623,283.9578,283.805,283.8241,3563.0
2020-01-24 10:45:00,297.15,297.57,297.15,297.51,1450.0,283.7477,284.1487,283.7477,284.0915,1450.0
2020-01-24 10:50:00,297.51,297.58,297.47,297.57,1383.0,284.0915,284.1583,284.0533,284.1487,1383.0
2020-01-24 10:55:00,297.72,297.75,297.57,297.58,5418.0,284.292,284.3206,284.1487,284.1583,5418.0
2020-01-24 11:00:00,297.58,297.85,297.5,297.83,3072.0,284.1583,284.4161,284.0819,284.397,3072.0
2020-01-24 11:05:00,297.86,297.92,297.52,297.52,1800.0,284.4257,284.483,284.101,284.101,1800.0
2020-01-24 11:10:00,297.45,297.48,297.38,297.44,1716.0,284.0342,284.0628,283.9673,284.0246,1716.0
2020-01-24 11:15:00,297.38,297.41,296.93,297.23,3150.0,283.9673,283.996,283.5376,283.8241,3150.0
2020-01-24 11:20:00,297.18,297.24,296.96,297.03,3466.0,283.7763,283.8336,283.5663,283.6331,3466.0
2020-01-24 11:25:00,296.91,297.23,296.91,297.23,1100.0,283.5185,283.8241,283.5185,283.8241,1100.0
2020-01-24 11:30:00,297.04,297.25,297.0,297.0,4973.0,283.6426,283.8432,283.6045,283.6045,4973.0
2020-01-24 11:35:00,296.94,297.28,296.81,297.28,3282.0,283.5472,283.8718,283.423,283.8718,3282.0
2020-01-24 11:40:00,297.21,297.24,296.81,296.96,2700.0,283.805,283.8336,283.423,283.5663,2700.0
2020-01-24 11:45:00,296.99,297.18,296.89,296.9,2560.0,283.5949,283.7763,283.4994,283.509,2560.0
2020-01-24 11:50:00,296.95,297.07,296.76,296.76,2411.0,283.5567,283.6713,283.3753,283.3753,2411.0
2020-01-24 11:55:00,296.82,296.82,296.62,296.62,1500.0,283.4326,283.4326,283.2416,283.2416,1500.0
2020-01-24 12:00:00,296.55,296.55,295.99,296.08,4436.0,283.1748,283.1748,282.64,282.7259,4436.0
2020-01-24 12:05:00,296.13,296.13,295.61,295.62,2178.0,282.7737,282.7737,282.2771,282.2867,2178.0
2020-01-24 12:10:00,295.61,295.62,295.44,295.53,1300.0,282.2771,282.2867,282.1148,282.2008,1300.0
2020-01-24 12:15:00,295.65,295.68,295.04,295.06,3511.0,282.3153,282.344,281.7329,281.752,3511.0
2020-01-24 12:20:00,295.03,295.58,295.03,295.58,2100.0,281.7233,282.2485,281.7233,282.2485,2100.0
2020-01-24 12:25:00,295.54,295.67,295.1,295.1,4018.0,282.2103,282.3344,281.7901,281.7901,4018.0
2020-01-24 12:30:00,295.14,295.53,295.07,295.39,2100.0,281.8283,282.2008,281.7615,282.0671,2100.0
2020-01-24 12:35:00,295.56,295.7,295.38,295.46,3900.0,282.2294,282.3631,282.0575,282.1339,3900.0
2020-01-24 12:40:00,295.53,295.65,295.41,295.41,2250.0,282.2008,282.3153,282.0862,282.0862,2250.0
2020-01-24 12:45:00,295.43,295.44,295.18,295.44,4902.0,282.1053,282.1148,281.8665,282.1148,4902.0
2020-01-24 12:50:00,295.51,295.62,295.36,295.55,2541.0,282.1817,282.2867,282.0384,282.2199,2541.0
2020-01-24 12:55:00,295.61,295.61,294.76,294.78,10605.0,282.2771,282.2771,281.4655,281.4846,10605.0
2020-01-24 13:00:00,294.78,294.92,294.55,294.55,6486.0,281.4846,281.6183,281.265,281.265,6486.0
2020-01-24 13:05:00,294.55,294.6,294.33,294.58,2976.0,281.265,281.3127,281.0549,281.2936,2976.0
2020-01-24 13:10:00,294.62,294.62,294.27,294.34,2971.0,281.3318,281.3318,280.9976,281.0644,2971.0
2020-01-24 13:15:00,294.4,294.58,294.07,294.21,14586.0,281.1217,281.2936,280.8066,280.9403,14586.0
2020-01-24 13:20:00,294.21,294.63,294.21,294.6,1800.0,280.9403,281.3413,280.9403,281.3127,1800.0
2020-01-24 13:25:00,294.55,294.57,294.39,294.4,1388.0,281.265,281.2841,281.1122,281.1217,1388.0
2020-01-24 13:30:00,294.38,294.38,294.21,294.26,1639.0,281.1026,281.1026,280.9403,280.988,1639.0
2020-01-24 13:35:00,294.25,294.38,294.12,294.28,4522.0,280.9785,281.1026,280.8544,281.0071,4522.0
2020-01-24 13:40:00,294.16,294.18,293.75,293.92,4132.0,280.8925,280.9116,280.501,280.6634,4132.0
2020-01-24 13:45:00,293.9,294.22,293.8,293.88,2568.0,280.6443,280.9498,280.5488,280.6252,2568.0
2020-01-24 13:50:00,293.9,294.04,293.7,293.83,1837.0,280.6443,280.778,280.4533,280.5774,1837.0
2020-01-24 13:55:00,293.92,294.23,293.81,294.23,1506.0,280.6634,280.9594,280.5583,280.9594,1506.0
2020-01-24 14:00:00,294.14,294.42,294.05,294.22,2493.0,280.8734,281.1408,280.7875,280.9498,2493.0
2020-01-24 14:05:00,294.16,294.46,294.16,294.34,2931.0,280.8925,281.179,280.8925,281.0644,2931.0
2020-01-24 14:10:00,294.41,294.41,294.09,294.19,3157.0,281.1313,281.1313,280.8257,280.9212,3157.0
2020-01-24 14:15:00,294.22,294.25,293.74,293.74,2350.0,280.9498,280.9785,280.4915,280.4915,2350.0
2020-01-24 14:20:00,293.59,293.62,293.32,293.42,3255.0,280.3483,280.3769,280.0904,280.1859,3255.0
2020-01-24 14:25:00,293.51,293.78,293.51,293.57,2552.0,280.2719,280.5297,280.2719,280.3292,2552.0
2020-01-24 14:30:00,293.78,294.15,293.76,294.01,2100.0,280.5297,280.883,280.5106,280.7493,2100.0
2020-01-24 14:35:00,294.06,294.06,293.75,293.95,2173.0,280.7971,280.7971,280.501,280.692,2173.0
2020-01-24 14:40:00,294.17,294.19,293.97,294.05,1507.0,280.9021,280.9212,280.7111,280.7875,1507.0
2020-01-24 14:45:00,293.94,294.2,293.85,294.2,2220.0,280.6825,280.9307,280.5965,280.9307,2220.0
2020-01-24 14:50:00,294.25,294.54,294.1,294.1,2570.0,280.9785,281.2554,280.8353,280.8353,2570.0
2020-01-24 14:55:00,294.3,294.47,294.3,294.43,2063.0,281.0262,281.1886,281.0262,281.1504,2063.0
2020-01-24 15:00:00,294.36,294.53,293.88,294.45,14844.0,281.0835,281.2459,280.6252,281.1695,14844.0
2020-01-24 15:05:00,294.51,294.66,294.51,294.54,2895.0,281.2268,281.37,281.2268,281.2554,2895.0
2020-01-24 15:10:00,294.61,294.68,294.46,294.49,4553.0,281.3222,281.3891,281.179,281.2077,4553.0
2020-01-24 15:15:00,294.7,295.11,294.62,295.05,4890.0,281.4082,281.7997,281.3318,281.7424,4890.0
2020-01-24 15:20:00,295.05,295.25,294.84,294.88,3517.0,281.7424,281.9334,281.5419,281.5801,3517.0
2020-01-24 15:25:00,294.84,295.07,294.78,295.02,15420.0,281.5419,281.7615,281.4846,281.7138,15420.0
2020-01-24 15:30:00,294.97,294.97,294.27,294.33,5385.0,281.666,281.666,280.9976,281.0549,5385.0
2020-01-24 15:35:00,294.41,294.73,294.21,294.24,8684.0,281.1313,281.4368,280.9403,280.9689,8684.0
2020-01-24 15:40:00,294.25,294.36,294.03,294.29,5106.0,280.9785,281.0835,280.7684,281.0167,5106.0
2020-01-24 15:45:00,294.24,294.59,294.04,294.17,24499.0,280.9689,281.3032,280.778,280.9021,24499.0
2020-01-24 15:50:00,294.15,294.49,293.96,294.45,24630.0,280.883,281.2077,280.7016,281.1695,24630.0
2020-01-24 15:55:00,294.55,294.86,294.22,294.82,52277.0,281.265,281.561,280.9498,281.5228,52277.0
2020-01-27 09:30:00,291.0,291.89,290.01,291.21,27726.0,277.8751,278.7249,276.9297,278.0756,27726.0
2020-01-27 09:35:00,291.32,292.58,290.69,292.28,7933.0,278.1806,279.3838,277.5791,279.0973,7933.0
2020-01-27 09:40:00,292.6,293.41,291.79,292.54,10000.0,279.4029,280.1764,278.6294,279.3456,10000.0
2020-01-27 09:45:00,292.83,293.56,292.45,293.36,5470.0,279.6225,280.3196,279.2597,280.1286,5470.0
2020-01-27 09:50:00,293.51,293.63,292.2,292.55,7978.0,280.2719,280.3865,279.0209,279.3552,7978.0
2020-01-27 09:55:00,292.2,292.82,292.06,292.57,8121.0,279.0209,279.613,278.8873,279.3743,8121.0
2020-01-27 10:00:00,292.34,292.71,292.13,292.16,6433.0,279.1546,279.5079,278.9541,278.9828,6433.0
2020-01-27 10:05:00,292.12,292.76,292.02,292.68,7348.0,278.9446,279.5557,278.8491,279.4793,7348.0
2020-01-27 10:10:00,292.65,292.77,292.03,292.24,10168.0,279.4507,279.5652,278.8586,279.0591,10168.0
2020-01-27 10:15:00,292.23,292.44,291.94,291.94,7881.0,279.0496,279.2501,278.7727,278.7727,7881.0
2020-01-27 10:20:00,291.99,292.64,291.9,292.36,6977.0,278.8204,279.4411,278.7345,279.1737,6977.0
2020-01-27 10:25:00,292.29,292.73,292.28,292.54,13125.0,279.1069,279.527,279.0973,279.3456,13125.0
2020-01-27 10:30:00,292.56,292.83,292.19,292.26,5057.0,279.3647,279.6225,279.0114,279.0782,5057.0
2020-01-27 10:35:00,292.25,292.6,292.13,292.5,6366.0,279.0687,279.4029,278.9541,279.3074,6366.0
2020-01-27 10:40:00,292.51,292.55,292.2,292.29,3878.0,279.317,279.3552,279.0209,279.1069,3878.0
2020-01-27 10:45:00,292.21,292.49,292.15,292.29,3706.0,279.0305,279.2979,278.9732,279.1069,3706.0
2020-01-27 10:50:00,292.37,292.69,292.31,292.39,2932.0,279.1833,279.4888,279.126,279.2024,2932.0
2020-01-27 10:55:00,292.4,292.78,292.39,292.75,2900.0,279.2119,279.5748,279.2024,279.5461,2900.0
2020-01-27 11:00:00,292.7,293.3,292.63,293.14,2106.0,279.4984,280.0713,279.4316,279.9186,2106.0
2020-01-27 11:05:00,293.02,293.04,292.79,292.9,2000.0,279.804,279.8231,279.5843,279.6894,2000.0
2020-01-27 11:10:00,292.93,292.94,292.64,292.64,2100.0,279.718,279.7276,279.4411,279.4411,2100.0
2020-01-27 11:15:00,292.54,292.72,292.25,292.26,1873.0,279.3456,279.5175,279.0687,279.0782,1873.0
2020-01-27 11:20:00,292.16,292.71,292.16,292.5,1602.0,278.9828,279.5079,278.9828,279.3074,1602.0
2020-01-27 11:25:00,292.48,292.89,292.48,292.84,2925.0,279.2883,279.6798,279.2883,279.6321,2925.0
2020-01-27 11:30:00,292.73,292.84,292.34,292.71,3838.0,279.527,279.6321,279.1546,279.5079,3838.0
2020-01-27 11:35:00,292.98,293.27,292.93,293.04,2907.0,279.7658,280.0427,279.718,279.8231,2907.0
2020-01-27 11:40:00,293.16,293.22,293.06,293.22,1536.0,279.9376,279.9949,279.8422,279.9949,1536.0
2020-01-27 11:45:00,293.2,293.2,292.71,292.75,2857.0,279.9758,279.9758,279.5079,279.5461,2857.0
2020-01-27 11:50:00,292.65,292.87,292.6,292.72,5404.0,279.4507,279.6607,279.4029,279.5175,5404.0
2020-01-27 11:55:00,292.6,292.76,292.48,292.48,4964.0,279.4029,279.5557,279.2883,279.2883,4964.0
2020-01-27 12:00:00,292.41,292.52,292.35,292.52,4419.0,279.2215,279.3265,279.1642,279.3265,4419.0
2020-01-27 12:05:00,292.43,292.77,292.4,292.72,3187.0,279.2406,279.5652,279.2119,279.5175,3187.0
2020-01-27 12:10:00,292.76,293.12,292.76,292.98,2900.0,279.5557,279.8995,279.5557,279.7658,2900.0
2020-01-27 12:15:00,293.15,293.27,293.08,293.23,3362.0,279.9281,280.0427,279.8613,280.0045,3362.0
2020-01-27 12:20:00,293.26,293.72,293.25,293.67,3550.0,280.0331,280.4724,280.0236,280.4246,3550.0
2020-01-27 12:25:00,293.57,293.81,293.39,293.48,3000.0,280.3292,280.5583,280.1573,280.2432,3000.0
2020-01-27 12:30:00,293.4,293.71,293.23,293.58,2216.0,280.1668,280.4628,280.0045,280.3387,2216.0
2020-01-27 12:35:00,293.59,293.6,293.34,293.53,1541.0,280.3483,280.3578,280.1095,280.291,1541.0
2020-01-27 12:40:00,293.44,293.73,293.44,293.66,5129.0,280.205,280.4819,280.205,280.4151,5129.0
2020-01-27 12:45:00,293.6,293.77,293.5,293.53,1408.0,280.3578,280.5201,280.2623,280.291,1408.0
2020-01-27 12:50:00,293.61,293.78,293.25,293.27,6300.0,280.3674,280.5297,280.0236,280.0427,6300.0
2020-01-27 12:55:00,293.13,293.21,292.84,293.16,2488.0,279.909,279.9854,279.6321,279.9376,2488.0
2020-01-27 13:00:00,293.12,293.43,293.08,293.32,1260.0,279.8995,280.1955,279.8613,280.0904,1260.0
2020-01-27 13:05:00,293.44,293.45,293.08,293.11,2413.0,280.205,280.2146,279.8613,279.8899,2413.0
2020-01-27 13:10:00,293.1,293.17,292.89,293.02,4439.0,279.8804,279.9472,279.6798,279.804,4439.0
2020-01-27 13:15:00,293.11,293.27,293.01,293.23,3700.0,279.8899,280.0427,279.7944,280.0045,3700.0
2020-01-27 13:20:00,293.43,293.6,293.24,293.25,1561.0,280.1955,280.3578,280.014,280.0236,1561.0
2020-01-27 13:25:00,293.36,293.6,293.36,293.53,1752.0,280.1286,280.3578,280.1286,280.291,1752.0
2020-01-27 13:30:00,293.53,293.53,293.39,293.39,500.0,280.291,280.291,280.1573,280.1573,500.0
2020-01-27 13:35:00,293.43,293.69,293.43,293.69,3125.0,280.1955,280.4437,280.1955,280.4437,3125.0
2020-01-27 13:40:00,293.65,293.65,293.25,293.25,5787.0,280.4055,280.4055,280.0236,280.0236,5787.0
2020-01-27 13:45:00,293.35,293.49,293.25,293.49,2345.0,280.1191,280.2528,280.0236,280.2528,2345.0
2020-01-27 13:50:00,293.44,293.53,293.36,293.53,2201.0,280.205,280.291,280.1286,280.291,2201.0
2020-01-27 13:55:00,293.56,293.66,293.44,293.45,3215.0,280.3196,280.4151,280.205,280.2146,3215.0
2020-01-27 14:00:00,293.48,293.48,293.23,293.32,2236.0,280.2432,280.2432,280.0045,280.0904,2236.0
2020-01-27 14:05:00,293.34,293.49,293.34,293.47,3197.0,280.1095,280.2528,280.1095,280.2337,3197.0
2020-01-27 14:10:00,293.44,293.62,293.3,293.38,3284.0,280.205,280.3769,280.0713,280.1477,3284.0
2020-01-27 14:15:00,293.43,293.66,293.43,293.55,1000.0,280.1955,280.4151,280.1955,280.3101,1000.0
2020-01-27 14:20:00,293.67,293.67,293.33,293.39,1500.0,280.4246,280.4246,280.1,280.1573,1500.0
2020-01-27 14:25:00,293.63,293.83,293.62,293.83,1723.0,280.3865,280.5774,280.3769,280.5774,1723.0
2020-01-27 14:30:00,293.88,293.93,293.6,293.72,3242.0,280.6252,280.6729,280.3578,280.4724,3242.0
2020-01-27 14:35:00,293.69,293.89,293.58,293.72,4359.0,280.4437,280.6347,280.3387,280.4724,4359.0
2020-01-27 14:40:00,293.72,293.83,293.62,293.67,1600.0,280.4724,280.5774,280.3769,280.4246,1600.0
2020-01-27 14:45:00,293.56,293.57,293.26,293.26,2411.0,280.3196,280.3292,280.0331,280.0331,2411.0
2020-01-27 14:50:00,293.15,293.43,292.94,293.08,2595.0,279.9281,280.1955,279.7276,279.8613,2595.0
2020-01-27 14:55:00,293.05,293.42,293.03,293.42,6184.0,279.8326,280.1859,279.8135,280.1859,6184.0
2020-01-27 15:00:00,293.39,293.43,293.33,293.34,1847.0,280.1573,280.1955,280.1,280.1095,1847.0
2020-01-27 15:05:00,293.5,293.62,293.34,293.34,3618.0,280.2623,280.3769,280.1095,280.1095,3618.0
2020-01-27 15:10:00,293.34,293.46,293.01,293.34,5578.0,280.1095,280.2241,279.7944,280.1095,5578.0
2020-01-27 15:15:00,293.37,293.65,293.37,293.58,3818.0,280.1382,280.4055,280.1382,280.3387,3818.0
2020-01-27 15:20:00,293.54,293.69,293.49,293.54,3394.0,280.3005,280.4437,280.2528,280.3005,3394.0
2020-01-27 15:25:00,293.61,293.61,293.37,293.4,1552.0,280.3674,280.3674,280.1382,280.1668,1552.0
2020-01-27 15:30:00,293.25,293.29,293.05,293.17,5987.0,280.0236,280.0618,279.8326,279.9472,5987.0
2020-01-27 15:35:00,293.07,293.27,292.9,293.26,5839.0,279.8517,280.0427,279.6894,280.0331,5839.0
2020-01-27 15:40:00,293.3,293.54,293.3,293.5,5562.0,280.0713,280.3005,280.0713,280.2623,5562.0
2020-01-27 15:45:00,293.58,293.75,293.16,293.16,8607.0,280.3387,280.501,279.9376,279.9376,8607.0
2020-01-27 15:50:00,293.14,293.24,292.97,293.09,15626.0,279.9186,280.014,279.7562,279.8708,15626.0
2020-01-27 15:55:00,293.08,293.23,292.84,292.98,45332.0,279.8613,280.0045,279.6321,279.7658,45332.0
2020-01-28 09:30:00,294.09,294.8,294.09,294.8,16822.0,280.8257,281.5037,280.8257,281.5037,16822.0
2020-01-28 09:35:00,294.22,294.31,293.4,294.3,4872.0,280.9498,281.0358,280.1668,281.0262,4872.0
2020-01-28 09:40:00,294.09,294.31,293.57,293.85,10639.0,280.8257,281.0358,280.3292,280.5965,10639.0
2020-01-28 09:45:00,294.05,294.91,294.05,294.56,9678.0,280.7875,281.6087,280.7875,281.2745,9678.0
2020-01-28 09:50:00,294.51,294.55,294.11,294.11,3431.0,281.2268,281.265,280.8448,280.8448,3431.0
2020-01-28 09:55:00,294.15,294.47,294.0,294.47,3729.0,280.883,281.1886,280.7398,281.1886,3729.0
2020-01-28 10:00:00,294.38,294.8,294.33,294.7,6191.0,281.1026,281.5037,281.0549,281.4082,6191.0
2020-01-28 10:05:00,294.81,295.27,294.78,295.02,2750.0,281.5132,281.9525,281.4846,281.7138,2750.0
2020-01-28 10:10:00,295.04,295.41,294.96,295.38,8314.0,281.7329,282.0862,281.6565,282.0575,8314.0
2020-01-28 10:15:00,295.47,295.82,295.33,295.42,1431.0,282.1435,282.4777,282.0098,282.0957,1431.0
2020-01-28 10:20:00,295.36,295.9,295.33,295.9,3700.0,282.0384,282.5541,282.0098,282.5541,3700.0
2020-01-28 10:25:00,295.94,296.05,295.77,295.8,2630.0,282.5923,282.6973,282.4299,282.4586,2630.0
2020-01-28 10:30:00,295.89,296.31,295.89,296.1,1224.0,282.5445,282.9456,282.5445,282.745,1224.0
2020-01-28 10:35:00,296.23,296.61,296.1,296.61,4900.0,282.8692,283.232,282.745,283.232,4900.0
2020-01-28 10:40:00,296.63,296.81,296.52,296.64,3006.0,283.2511,283.423,283.1461,283.2607,3006.0
2020-01-28 10:45:00,296.73,296.79,296.65,296.66,3373.0,283.3466,283.4039,283.2702,283.2798,3373.0
2020-01-28 10:50:00,296.7,296.95,296.69,296.74,5030.0,283.318,283.5567,283.3084,283.3562,5030.0
2020-01-28 10:55:00,296.86,296.93,296.71,296.9,3217.0,283.4708,283.5376,283.3275,283.509,3217.0
2020-01-28 11:00:00,296.96,297.07,296.81,296.81,5620.0,283.5663,283.6713,283.423,283.423,5620.0
2020-01-28 11:05:00,296.86,297.08,296.66,296.66,1430.0,283.4708,283.6808,283.2798,283.2798,1430.0
2020-01-28 11:10:00,296.73,296.8,296.57,296.69,5255.0,283.3466,283.4135,283.1938,283.3084,5255.0
2020-01-28 11:15:00,296.65,296.93,296.62,296.83,2200.0,283.2702,283.5376,283.2416,283.4421,2200.0
2020-01-28 11:20:00,296.87,296.98,296.68,296.93,2663.0,283.4803,283.5854,283.2989,283.5376,2663.0
2020-01-28 11:25:00,296.85,297.01,296.84,296.84,3200.0,283.4612,283.614,283.4517,283.4517,3200.0
2020-01-28 11:30:00,296.85,297.03,296.77,296.82,5793.0,283.4612,283.6331,283.3848,283.4326,5793.0
2020-01-28 11:35:00,296.8,296.88,296.71,296.84,1944.0,283.4135,283.4899,283.3275,283.4517,1944.0
2020-01-28 11:40:00,296.86,296.95,296.82,296.9,3800.0,283.4708,283.5567,283.4326,283.509,3800.0
2020-01-28 11:45:00,296.84,296.9,296.56,296.83,2533.0,283.4517,283.509,283.1843,283.4421,2533.0
2020-01-28 11:50:00,296.94,297.07,296.81,296.96,5586.0,283.5472,283.6713,283.423,283.5663,5586.0
2020-01-28 11:55:00,297.02,297.08,296.98,297.07,2319.0,283.6236,283.6808,283.5854,283.6713,2319.0
2020-01-28 12:00:00,297.02,297.1,296.94,297.03,1800.0,283.6236,283.6999,283.5472,283.6331,1800.0
2020-01-28 12:05:00,297.01,297.02,296.88,296.97,2700.0,283.614,283.6236,283.4899,283.5758,2700.0
2020-01-28 12:10:00,297.0,297.41,297.0,297.41,3631.0,283.6045,283.996,283.6045,283.996,3631.0
2020-01-28 12:15:00,297.31,297.63,297.31,297.61,1862.0,283.9005,284.206,283.9005,284.1869,1862.0
2020-01-28 12:20:00,297.61,297.74,297.48,297.64,5973.0,284.1869,284.3111,284.0628,284.2156,5973.0
2020-01-28 12:25:00,297.64,297.73,297.59,297.63,3063.0,284.2156,284.3015,284.1678,284.206,3063.0
2020-01-28 12:30:00,297.65,297.76,297.64,297.65,2689.0,284.2251,284.3302,284.2156,284.2251,2689.0
2020-01-28 12:35:00,297.57,297.57,297.34,297.34,1909.0,284.1487,284.1487,283.9291,283.9291,1909.0
2020-01-28 12:40:00,297.38,297.38,297.14,297.18,2227.0,283.9673,283.9673,283.7381,283.7763,2227.0
2020-01-28 12:45:00,297.18,297.34,297.15,297.27,2100.0,283.7763,283.9291,283.7477,283.8623,2100.0
2020-01-28 12:50:00,297.24,297.3,297.13,297.27,9614.0,283.8336,283.8909,283.7286,283.8623,9614.0
2020-01-28 12:55:00,297.29,297.54,297.29,297.48,1739.0,283.8814,284.1201,283.8814,284.0628,1739.0
2020-01-28 13:00:00,297.49,297.49,297.29,297.29,1000.0,284.0724,284.0724,283.8814,283.8814,1000.0
2020-01-28 13:05:00,297.33,297.33,297.1,297.1,10804.0,283.9196,283.9196,283.6999,283.6999,10804.0
2020-01-28 13:10:00,297.21,297.41,297.21,297.37,1701.0,283.805,283.996,283.805,283.9578,1701.0
2020-01-28 13:15:00,297.42,297.5,297.33,297.43,2700.0,284.0055,284.0819,283.9196,284.0151,2700.0
2020-01-28 13:20:00,297.43,297.58,297.37,297.58,1800.0,284.0151,284.1583,283.9578,284.1583,1800.0
2020-01-28 13:25:00,297.58,297.63,297.36,297.36,4600.0,284.1583,284.206,283.9482,283.9482,4600.0
2020-01-28 13:30:00,297.4,297.62,297.2,297.21,2411.0,283.9864,284.1965,283.7954,283.805,2411.0
2020-01-28 13:35:00,297.14,297.23,297.03,297.21,1700.0,283.7381,283.8241,283.6331,283.805,1700.0
2020-01-28 13:40:00,297.11,297.31,297.08,297.31,3155.0,283.7095,283.9005,283.6808,283.9005,3155.0
2020-01-28 13:45:00,297.24,297.38,297.24,297.38,2100.0,283.8336,283.9673,283.8336,283.9673,2100.0
2020-01-28 13:50:00,297.38,297.58,297.38,297.48,4185.0,283.9673,284.1583,283.9673,284.0628,4185.0
2020-01-28 13:55:00,297.55,297.55,297.39,297.49,2101.0,284.1296,284.1296,283.9769,284.0724,2101.0
2020-01-28 14:00:00,297.51,297.67,297.51,297.65,2930.0,284.0915,284.2442,284.0915,284.2251,2930.0
2020-01-28 14:05:00,297.61,297.7,297.54,297.54,1450.0,284.1869,284.2729,284.1201,284.1201,1450.0
2020-01-28 14:10:00,297.5,297.88,297.48,297.88,4883.0,284.0819,284.4448,284.0628,284.4448,4883.0
2020-01-28 14:15:00,297.87,297.93,297.8,297.9,2000.0,284.4352,284.4925,284.3684,284.4639,2000.0
2020-01-28 14:20:00,297.9,298.0,297.84,297.87,1700.0,284.4639,284.5594,284.4066,284.4352,1700.0
2020-01-28 14:25:00,297.89,297.99,297.87,297.94,4183.0,284.4543,284.5498,284.4352,284.5021,4183.0
2020-01-28 14:30:00,297.9,298.0,297.86,297.97,1300.0,284.4639,284.5594,284.4257,284.5307,1300.0
2020-01-28 14:35:00,297.94,298.35,297.94,298.22,5010.0,284.5021,284.8936,284.5021,284.7694,5010.0
2020-01-28 14:40:00,298.27,298.39,298.26,298.35,3573.0,284.8172,284.9318,284.8076,284.8936,3573.0
2020-01-28 14:45:00,298.41,298.43,298.22,298.31,3937.0,284.9509,284.97,284.7694,284.8554,3937.0
2020-01-28 14:50:00,298.27,298.37,298.16,298.16,4700.0,284.8172,284.9127,284.7121,284.7121,4700.0
2020-01-28 14:55:00,298.18,298.28,298.08,298.08,3500.0,284.7312,284.8267,284.6357,284.6357,3500.0
2020-01-28 15:00:00,298.09,298.25,298.09,298.1,2294.0,284.6453,284.7981,284.6453,284.6548,2294.0
2020-01-28 15:05:00,298.09,298.23,298.09,298.14,1615.0,284.6453,284.779,284.6453,284.693,1615.0
2020-01-28 15:10:00,298.12,298.21,298.11,298.21,4852.0,284.6739,284.7599,284.6644,284.7599,4852.0
2020-01-28 15:15:00,298.23,298.23,297.95,298.11,4909.0,284.779,284.779,284.5116,284.6644,4909.0
2020-01-28 15:20:00,298.09,298.18,298.03,298.13,7553.0,284.6453,284.7312,284.588,284.6835,7553.0
2020-01-28 15:25:00,298.13,298.18,298.06,298.15,16000.0,284.6835,284.7312,284.6166,284.7026,16000.0
2020-01-28 15:30:00,298.14,298.15,297.97,298.09,15316.0,284.693,284.7026,284.5307,284.6453,15316.0
2020-01-28 15:35:00,298.12,298.24,297.84,297.84,24112.0,284.6739,284.7885,284.4066,284.4066,24112.0
2020-01-28 15:40:00,297.8,298.02,297.69,298.0,12800.0,284.3684,284.5784,284.2633,284.5594,12800.0
2020-01-28 15:45:00,298.0,298.03,297.75,297.8,13950.0,284.5594,284.588,284.3206,284.3684,13950.0
2020-01-28 15:50:00,297.7,297.8,297.61,297.65,18361.0,284.2729,284.3684,284.1869,284.2251,18361.0
2020-01-28 15:55:00,297.6,297.72,296.96,297.27,67155.0,284.1774,284.292,283.5663,283.8623,67155.0
2020-01-29 09:30:00,298.92,298.92,297.94,298.27,18202.0,285.4379,285.4379,284.5021,284.8172,18202.0
2020-01-29 09:35:00,298.14,298.48,297.36,297.94,9785.0,284.693,285.0177,283.9482,284.5021,9785.0
2020-01-29 09:40:00,297.8,298.01,297.71,297.82,6345.0,284.3684,284.5689,284.2824,284.3875,6345.0
2020-01-29 09:45:00,297.61,297.69,297.4,297.4,1700.0,284.1869,284.2633,283.9864,283.9864,1700.0
2020-01-29 09:50:00,297.38,297.93,297.35,297.93,4612.0,283.9673,284.4925,283.9387,284.4925,4612.0
2020-01-29 09:55:00,297.92,297.95,297.33,297.74,5534.0,284.483,284.5116,283.9196,284.3111,5534.0
2020-01-29 10:00:00,297.81,298.03,297.6,297.6,3821.0,284.3779,284.588,284.1774,284.1774,3821.0
2020-01-29 10:05:00,297.69,297.74,297.26,297.28,4617.0,284.2633,284.3111,283.8527,283.8718,4617.0
2020-01-29 10:10:00,297.28,297.43,297.06,297.31,3120.0,283.8718,284.0151,283.6617,283.9005,3120.0
2020-01-29 10:15:00,297.15,297.33,297.01,297.09,2627.0,283.7477,283.9196,283.614,283.6904,2627.0
2020-01-29 10:20:00,297.14,297.36,297.05,297.06,3805.0,283.7381,283.9482,283.6522,283.6617,3805.0
2020-01-29 10:25:00,297.2,297.68,297.2,297.68,2801.0,283.7954,284.2538,283.7954,284.2538,2801.0
2020-01-29 10:30:00,297.81,298.57,297.8,298.18,7786.0,284.3779,285.1036,284.3684,284.7312,7786.0
2020-01-29 10:35:00,298.17,298.56,298.12,298.51,3526.0,284.7217,285.0941,284.6739,285.0463,3526.0
2020-01-29 10:40:00,298.5,299.0,298.31,298.86,3971.0,285.0368,285.5142,284.8554,285.3806,3971.0
2020-01-29 10:45:00,298.98,299.08,298.72,298.72,2508.0,285.4952,285.5906,285.2469,285.2469,2508.0
2020-01-29 10:50:00,298.91,299.07,298.75,298.76,2320.0,285.4283,285.5811,285.2755,285.2851,2320.0
2020-01-29 10:55:00,298.7,298.85,298.63,298.65,2603.0,285.2278,285.371,285.1609,285.18,2603.0
2020-01-29 11:00:00,298.8,298.8,298.57,298.75,4514.0,285.3233,285.3233,285.1036,285.2755,4514.0
2020-01-29 11:05:00,298.8,299.07,298.74,298.91,2639.0,285.3233,285.5811,285.266,285.4283,2639.0
2020-01-29 11:10:00,298.98,299.18,298.84,299.09,4235.0,285.4952,285.6861,285.3615,285.6002,4235.0
2020-01-29 11:15:00,299.1,299.18,298.83,299.04,3714.0,285.6097,285.6861,285.3519,285.5524,3714.0
2020-01-29 11:20:00,299.03,299.3,299.02,299.3,2570.0,285.5429,285.8007,285.5333,285.8007,2570.0
2020-01-29 11:25:00,299.29,299.58,299.28,299.36,1673.0,285.7912,286.0681,285.7816,285.858,1673.0
2020-01-29 11:30:00,299.21,299.35,299.05,299.05,3294.0,285.7148,285.8485,285.562,285.562,3294.0
2020-01-29 11:35:00,299.01,299.29,299.01,299.05,2625.0,285.5238,285.7912,285.5238,285.562,2625.0
2020-01-29 11:40:00,299.11,299.11,298.94,298.96,1025.0,285.6193,285.6193,285.457,285.4761,1025.0
2020-01-29 11:45:00,299.0,299.09,298.87,299.09,2998.0,285.5142,285.6002,285.3901,285.6002,2998.0
2020-01-29 11:50:00,299.04,299.07,298.84,299.0,3206.0,285.5524,285.5811,285.3615,285.5142,3206.0
2020-01-29 11:55:00,298.98,299.05,298.98,299.0,1344.0,285.4952,285.562,285.4952,285.5142,1344.0
2020-01-29 12:00:00,298.99,299.24,298.99,299.22,6878.0,285.5047,285.7434,285.5047,285.7243,6878.0
2020-01-29 12:05:00,299.44,299.64,299.44,299.54,2346.0,285.9344,286.1254,285.9344,286.0299,2346.0
2020-01-29 12:10:00,299.58,299.79,299.5,299.79,2642.0,286.0681,286.2686,285.9917,286.2686,2642.0
2020-01-29 12:15:00,299.79,299.84,299.72,299.82,2045.0,286.2686,286.3164,286.2018,286.2973,2045.0
2020-01-29 12:20:00,299.7,299.76,299.67,299.71,2150.0,286.1827,286.24,286.154,286.1922,2150.0
2020-01-29 12:25:00,299.69,299.72,299.64,299.72,2352.0,286.1731,286.2018,286.1254,286.2018,2352.0
2020-01-29 12:30:00,299.75,299.76,299.61,299.61,2045.0,286.2304,286.24,286.0967,286.0967,2045.0
2020-01-29 12:35:00,299.66,299.72,299.53,299.53,2100.0,286.1445,286.2018,286.0203,286.0203,2100.0
2020-01-29 12:40:00,299.52,299.59,299.45,299.59,1400.0,286.0108,286.0776,285.944,286.0776,1400.0
2020-01-29 12:45:00,299.59,299.61,299.48,299.48,2000.0,286.0776,286.0967,285.9726,285.9726,2000.0
2020-01-29 12:50:00,299.5,299.73,299.5,299.68,3416.0,285.9917,286.2113,285.9917,286.1636,3416.0
2020-01-29 12:55:00,299.68,299.74,299.56,299.72,2110.0,286.1636,286.2209,286.049,286.2018,2110.0
2020-01-29 13:00:00,299.73,299.9,299.73,299.89,5610.0,286.2113,286.3737,286.2113,286.3641,5610.0
2020-01-29 13:05:00,299.84,299.91,299.78,299.78,1200.0,286.3164,286.3832,286.2591,286.2591,1200.0
2020-01-29 13:10:00,299.74,299.86,299.74,299.86,8408.0,286.2209,286.3355,286.2209,286.3355,8408.0
2020-01-29 13:15:00,299.88,300.22,299.88,300.07,11667.0,286.3546,286.6792,286.3546,286.536,11667.0
2020-01-29 13:20:00,299.9,300.0,299.86,299.94,4945.0,286.3737,286.4691,286.3355,286.4119,4945.0
2020-01-29 13:25:00,299.95,300.18,299.87,300.13,6916.0,286.4214,286.641,286.345,286.5933,6916.0
2020-01-29 13:30:00,300.17,300.27,300.14,300.27,4211.0,286.6315,286.727,286.6028,286.727,4211.0
2020-01-29 13:35:00,300.31,300.43,300.27,300.38,3199.0,286.7652,286.8798,286.727,286.832,3199.0
2020-01-29 13:40:00,300.39,300.41,300.28,300.37,2547.0,286.8416,286.8607,286.7365,286.8225,2547.0
2020-01-29 13:45:00,300.41,300.47,300.38,300.43,1420.0,286.8607,286.9179,286.832,286.8798,1420.0
2020-01-29 13:50:00,300.45,300.45,300.18,300.23,3289.0,286.8988,286.8988,286.641,286.6888,3289.0
2020-01-29 13:55:00,300.2,300.32,298.11,298.11,2079.0,286.6601,286.7747,284.6644,284.6644,2079.0
2020-01-29 14:00:00,299.42,300.37,299.41,300.37,2169.0,285.9153,286.8225,285.9058,286.8225,2169.0
2020-01-29 14:05:00,300.45,300.72,300.37,300.63,3661.0,286.8988,287.1567,286.8225,287.0707,3661.0
2020-01-29 14:10:00,300.59,300.69,300.46,300.47,2383.0,287.0325,287.128,286.9084,286.9179,2383.0
2020-01-29 14:15:00,300.38,300.48,300.33,300.37,2592.0,286.832,286.9275,286.7843,286.8225,2592.0
2020-01-29 14:20:00,300.48,300.65,300.38,300.44,2088.0,286.9275,287.0898,286.832,286.8893,2088.0
2020-01-29 14:25:00,300.43,300.45,300.34,300.42,1800.0,286.8798,286.8988,286.7938,286.8702,1800.0
2020-01-29 14:30:00,300.51,300.51,300.23,300.27,3778.0,286.9561,286.9561,286.6888,286.727,3778.0
2020-01-29 14:35:00,300.2,300.32,300.1,300.26,2000.0,286.6601,286.7747,286.5646,286.7174,2000.0
2020-01-29 14:40:00,300.2,300.2,299.93,300.03,3944.0,286.6601,286.6601,286.4023,286.4978,3944.0
2020-01-29 14:45:00,300.13,300.13,299.84,300.02,1623.0,286.5933,286.5933,286.3164,286.4882,1623.0
2020-01-29 14:50:00,299.97,300.05,299.72,299.74,6286.0,286.4405,286.5169,286.2018,286.2209,6286.0
2020-01-29 14:55:00,299.71,299.76,299.53,299.53,1510.0,286.1922,286.24,286.0203,286.0203,1510.0
2020-01-29 15:00:00,299.49,299.62,298.94,299.09,5093.0,285.9821,286.1063,285.457,285.6002,5093.0
2020-01-29 15:05:00,299.13,299.22,299.04,299.2,1716.0,285.6384,285.7243,285.5524,285.7052,1716.0
2020-01-29 15:10:00,299.21,299.29,298.74,298.74,4576.0,285.7148,285.7912,285.266,285.266,4576.0
2020-01-29 15:15:00,298.66,298.79,298.4,298.51,5343.0,285.1896,285.3137,284.9413,285.0463,5343.0
2020-01-29 15:20:00,298.44,298.46,297.9,298.21,5201.0,284.9795,284.9986,284.4639,284.7599,5201.0
2020-01-29 15:25:00,298.45,299.0,298.45,299.0,1956.0,284.9891,285.5142,284.9891,285.5142,1956.0
2020-01-29 15:30:00,298.96,299.14,298.82,298.88,4632.0,285.4761,285.6479,285.3424,285.3997,4632.0
2020-01-29 15:35:00,298.86,298.89,298.45,298.46,4264.0,285.3806,285.4092,284.9891,284.9986,4264.0
2020-01-29 15:40:00,298.22,298.36,298.17,298.3,4019.0,284.7694,284.9031,284.7217,284.8458,4019.0
2020-01-29 15:45:00,298.29,298.35,298.15,298.15,7152.0,284.8363,284.8936,284.7026,284.7026,7152.0
2020-01-29 15:50:00,298.08,298.16,297.79,297.85,13653.0,284.6357,284.7121,284.3588,284.4161,13653.0
2020-01-29 15:55:00,297.88,298.07,297.13,297.35,60679.0,284.4448,284.6262,283.7286,283.9387,60679.0
2020-01-30 09:30:00,296.64,298.95,296.28,298.71,19498.0,283.2607,285.4665,282.9169,285.2373,19498.0
2020-01-30 09:35:00,298.28,298.81,297.4,298.3,2986.0,284.8267,285.3328,283.9864,284.8458,2986.0
2020-01-30 09:40:00,298.08,298.3,297.14,297.54,7002.0,284.6357,284.8458,283.7381,284.1201,7002.0
2020-01-30 09:45:00,297.83,298.72,297.83,298.25,4185.0,284.397,285.2469,284.397,284.7981,4185.0
2020-01-30 09:50:00,298.14,298.91,297.88,298.62,7196.0,284.693,285.4283,284.4448,285.1514,7196.0
2020-01-30 09:55:00,298.67,298.74,297.69,297.89,8011.0,285.1991,285.266,284.2633,284.4543,8011.0
2020-01-30 10:00:00,298.05,298.09,297.24,297.76,6724.0,284.6071,284.6453,283.8336,284.3302,6724.0
2020-01-30 10:05:00,297.8,298.38,297.78,298.13,6235.0,284.3684,284.9222,284.3493,284.6835,6235.0
2020-01-30 10:10:00,298.14,298.28,297.45,297.69,3862.0,284.693,284.8267,284.0342,284.2633,3862.0
2020-01-30 10:15:00,297.65,297.65,296.94,297.45,2512.0,284.2251,284.2251,283.5472,284.0342,2512.0
2020-01-30 10:20:00,297.59,297.59,296.68,296.76,4000.0,284.1678,284.1678,283.2989,283.3753,4000.0
2020-01-30 10:25:00,296.94,296.94,296.59,296.79,2030.0,283.5472,283.5472,283.2129,283.4039,2030.0
2020-01-30 10:30:00,296.75,296.75,296.19,296.31,3600.0,283.3657,283.3657,282.831,282.9456,3600.0
2020-01-30 10:35:00,296.19,296.33,295.79,295.85,3137.0,282.831,282.9647,282.449,282.5063,3137.0
2020-01-30 10:40:00,295.96,296.04,295.46,295.72,3025.0,282.6114,282.6878,282.1339,282.3822,3025.0
2020-01-30 10:45:00,295.47,295.83,295.37,295.72,5424.0,282.1435,282.4872,282.048,282.3822,5424.0
2020-01-30 10:50:00,295.65,295.74,295.41,295.47,3646.0,282.3153,282.4013,282.0862,282.1435,3646.0
2020-01-30 10:55:00,295.32,295.65,295.31,295.36,2631.0,282.0002,282.3153,281.9907,282.0384,2631.0
2020-01-30 11:00:00,295.29,295.9,295.29,295.88,3700.0,281.9716,282.5541,281.9716,282.535,3700.0
2020-01-30 11:05:00,295.81,296.06,295.73,295.92,5457.0,282.4681,282.7069,282.3917,282.5732,5457.0
2020-01-30 11:10:00,295.95,296.27,295.92,296.19,3578.0,282.6018,282.9074,282.5732,282.831,3578.0
2020-01-30 11:15:00,296.23,296.24,296.03,296.17,3031.0,282.8692,282.8787,282.6782,282.8119,3031.0
2020-01-30 11:20:00,296.17,296.45,295.97,296.45,4782.0,282.8119,283.0793,282.6209,283.0793,4782.0
2020-01-30 11:25:00,296.45,296.72,296.33,296.72,4055.0,283.0793,283.3371,282.9647,283.3371,4055.0
2020-01-30 11:30:00,296.65,297.12,296.65,297.1,4021.0,283.2702,283.719,283.2702,283.6999,4021.0
2020-01-30 11:35:00,297.1,297.34,297.08,297.22,5200.0,283.6999,283.9291,283.6808,283.8145,5200.0
2020-01-30 11:40:00,297.19,297.35,297.04,297.04,4800.0,283.7859,283.9387,283.6426,283.6426,4800.0
2020-01-30 11:45:00,297.12,297.54,297.11,297.43,3981.0,283.719,284.1201,283.7095,284.0151,3981.0
2020-01-30 11:50:00,297.52,297.76,297.46,297.66,1700.0,284.101,284.3302,284.0437,284.2347,1700.0
2020-01-30 11:55:00,297.51,297.55,297.43,297.48,1500.0,284.0915,284.1296,284.0151,284.0628,1500.0
2020-01-30 12:00:00,297.44,297.69,297.43,297.58,4482.0,284.0246,284.2633,284.0151,284.1583,4482.0
2020-01-30 12:05:00,297.64,297.69,297.43,297.61,1201.0,284.2156,284.2633,284.0151,284.1869,1201.0
2020-01-30 12:10:00,297.52,297.62,297.46,297.54,3166.0,284.101,284.1965,284.0437,284.1201,3166.0
2020-01-30 12:15:00,297.52,297.52,297.24,297.38,2104.0,284.101,284.101,283.8336,283.9673,2104.0
2020-01-30 12:20:00,297.39,297.56,297.39,297.43,1500.0,283.9769,284.1392,283.9769,284.0151,1500.0
2020-01-30 12:25:00,297.36,297.36,297.01,297.01,1410.0,283.9482,283.9482,283.614,283.614,1410.0
2020-01-30 12:30:00,297.05,297.19,297.01,297.01,4426.0,283.6522,283.7859,283.614,283.614,4426.0
2020-01-30 12:35:00,297.03,297.3,296.61,296.62,4100.0,283.6331,283.8909,283.232,283.2416,4100.0
2020-01-30 12:40:00,296.61,296.86,296.52,296.53,2002.0,283.232,283.4708,283.1461,283.1557,2002.0
2020-01-30 12:45:00,296.5,296.5,296.05,296.26,9326.0,283.127,283.127,282.6973,282.8978,9326.0
2020-01-30 12:50:00,296.28,296.92,296.28,296.59,1450.0,282.9169,283.5281,282.9169,283.2129,1450.0
2020-01-30 12:55:00,296.53,296.78,296.52,296.62,1460.0,283.1557,283.3944,283.1461,283.2416,1460.0
2020-01-30 13:00:00,296.65,296.84,296.59,296.79,3403.0,283.2702,283.4517,283.2129,283.4039,3403.0
2020-01-30 13:05:00,296.72,296.85,296.59,296.66,23854.0,283.3371,283.4612,283.2129,283.2798,23854.0
2020-01-30 13:10:00,296.73,297.06,296.73,297.06,2796.0,283.3466,283.6617,283.3466,283.6617,2796.0
2020-01-30 13:15:00,297.14,297.39,297.11,297.12,3100.0,283.7381,283.9769,283.7095,283.719,3100.0
2020-01-30 13:20:00,297.13,297.25,297.08,297.08,3560.0,283.7286,283.8432,283.6808,283.6808,3560.0
2020-01-30 13:25:00,297.01,297.26,297.01,297.19,4302.0,283.614,283.8527,283.614,283.7859,4302.0
2020-01-30 13:30:00,297.18,297.31,296.95,297.22,5113.0,283.7763,283.9005,283.5567,283.8145,5113.0
2020-01-30 13:35:00,297.13,297.19,296.97,297.19,3162.0,283.7286,283.7859,283.5758,283.7859,3162.0
2020-01-30 13:40:00,297.19,297.25,297.05,297.22,3506.0,283.7859,283.8432,283.6522,283.8145,3506.0
2020-01-30 13:45:00,297.23,297.23,297.1,297.13,3802.0,283.8241,283.8241,283.6999,283.7286,3802.0
2020-01-30 13:50:00,297.05,297.17,297.03,297.05,2105.0,283.6522,283.7668,283.6331,283.6522,2105.0
2020-01-30 13:55:00,297.07,297.13,296.98,297.13,4607.0,283.6713,283.7286,283.5854,283.7286,4607.0
2020-01-30 14:00:00,297.18,297.26,297.01,297.15,21000.0,283.7763,283.8527,283.614,283.7477,21000.0
2020-01-30 14:05:00,297.12,297.26,297.07,297.22,7497.0,283.719,283.8527,283.6713,283.8145,7497.0
2020-01-30 14:10:00,297.3,297.59,297.3,297.48,8211.0,283.8909,284.1678,283.8909,284.0628,8211.0
2020-01-30 14:15:00,297.48,297.48,297.27,297.41,9551.0,284.0628,284.0628,283.8623,283.996,9551.0
2020-01-30 14:20:00,297.47,297.57,297.11,297.18,6242.0,284.0533,284.1487,283.7095,283.7763,6242.0
2020-01-30 14:25:00,297.21,297.39,297.18,297.29,4835.0,283.805,283.9769,283.7763,283.8814,4835.0
2020-01-30 14:30:00,297.31,297.34,297.07,297.07,5081.0,283.9005,283.9291,283.6713,283.6713,5081.0
2020-01-30 14:35:00,297.02,297.12,296.86,297.08,4703.0,283.6236,283.719,283.4708,283.6808,4703.0
2020-01-30 14:40:00,297.13,297.95,296.94,297.07,7300.0,283.7286,284.5116,283.5472,283.6713,7300.0
2020-01-30 14:45:00,297.07,297.65,296.87,297.43,7002.0,283.6713,284.2251,283.4803,284.0151,7002.0
2020-01-30 14:50:00,297.44,297.48,296.95,297.03,5000.0,284.0246,284.0628,283.5567,283.6331,5000.0
2020-01-30 14:55:00,297.1,298.0,297.1,297.65,9748.0,283.6999,284.5594,283.6999,284.2251,9748.0
2020-01-30 15:00:00,297.65,298.27,297.62,298.27,16700.0,284.2251,284.8172,284.1965,284.8172,16700.0
2020-01-30 15:05:00,298.22,298.3,297.86,297.86,11042.0,284.7694,284.8458,284.4257,284.4257,11042.0
2020-01-30 15:10:00,297.87,297.9,297.35,297.49,14554.0,284.4352,284.4639,283.9387,284.0724,14554.0
2020-01-30 15:15:00,297.54,298.02,297.44,297.92,9801.0,284.1201,284.5784,284.0246,284.483,9801.0
2020-01-30 15:20:00,297.93,298.14,297.84,298.09,9753.0,284.4925,284.693,284.4066,284.6453,9753.0
2020-01-30 15:25:00,298.09,298.09,297.77,297.88,10386.0,284.6453,284.6453,284.3397,284.4448,10386.0
2020-01-30 15:30:00,297.9,298.19,297.86,298.19,12240.0,284.4639,284.7408,284.4257,284.7408,12240.0
2020-01-30 15:35:00,298.22,298.34,297.91,298.16,11564.0,284.7694,284.884,284.4734,284.7121,11564.0
2020-01-30 15:40:00,298.25,298.94,298.11,298.85,9391.0,284.7981,285.457,284.6644,285.371,9391.0
2020-01-30 15:45:00,298.87,299.22,298.75,299.21,7026.0,285.3901,285.7243,285.2755,285.7148,7026.0
2020-01-30 15:50:00,299.35,299.67,299.19,299.38,21556.0,285.8485,286.154,285.6957,285.8771,21556.0
2020-01-30 15:55:00,299.38,300.1,299.26,299.79,53828.0,285.8771,286.5646,285.7625,286.2686,53828.0
2020-01-31 09:30:00,298.51,299.89,298.51,299.35,27903.0,285.0463,286.3641,285.0463,285.8485,27903.0
2020-01-31 09:35:00,299.1,299.5,298.7,299.38,7440.0,285.6097,285.9917,285.2278,285.8771,7440.0
2020-01-31 09:40:00,299.1,299.19,298.25,298.25,4175.0,285.6097,285.6957,284.7981,284.7981,4175.0
2020-01-31 09:45:00,298.12,298.3,297.67,297.99,3237.0,284.6739,284.8458,284.2442,284.5498,3237.0
2020-01-31 09:50:00,297.98,298.12,297.55,297.97,7020.0,284.5403,284.6739,284.1296,284.5307,7020.0
2020-01-31 09:55:00,297.87,298.51,297.85,298.35,10260.0,284.4352,285.0463,284.4161,284.8936,10260.0
2020-01-31 10:00:00,298.42,298.42,297.53,297.54,9841.0,284.9604,284.9604,284.1105,284.1201,9841.0
2020-01-31 10:05:00,297.4,297.9,297.4,297.81,2518.0,283.9864,284.4639,283.9864,284.3779,2518.0
2020-01-31 10:10:00,298.12,298.12,297.45,297.46,3134.0,284.6739,284.6739,284.0342,284.0437,3134.0
2020-01-31 10:15:00,297.45,297.67,297.43,297.67,5779.0,284.0342,284.2442,284.0151,284.2442,5779.0
2020-01-31 10:20:00,297.78,297.81,297.32,297.62,3683.0,284.3493,284.3779,283.91,284.1965,3683.0
2020-01-31 10:25:00,297.55,297.81,297.02,297.02,3334.0,284.1296,284.3779,283.6236,283.6236,3334.0
2020-01-31 10:30:00,297.13,297.29,297.08,297.21,4117.0,283.7286,283.8814,283.6808,283.805,4117.0
2020-01-31 10:35:00,297.07,297.12,296.62,296.67,3548.0,283.6713,283.719,283.2416,283.2893,3548.0
2020-01-31 10:40:00,296.75,296.75,296.19,296.28,5127.0,283.3657,283.3657,282.831,282.9169,5127.0
2020-01-31 10:45:00,296.31,296.33,296.09,296.23,2581.0,282.9456,282.9647,282.7355,282.8692,2581.0
2020-01-31 10:50:00,295.81,296.1,295.76,296.02,6492.0,282.4681,282.745,282.4204,282.6687,6492.0
2020-01-31 10:55:00,296.04,296.04,295.39,295.59,8224.0,282.6878,282.6878,282.0671,282.258,8224.0
2020-01-31 11:00:00,295.49,295.85,295.49,295.71,8447.0,282.1626,282.5063,282.1626,282.3726,8447.0
2020-01-31 11:05:00,295.7,295.7,295.28,295.66,3827.0,282.3631,282.3631,281.962,282.3249,3827.0
2020-01-31 11:10:00,295.64,295.9,295.37,295.38,2934.0,282.3058,282.5541,282.048,282.0575,2934.0
2020-01-31 11:15:00,295.17,295.53,294.59,295.53,5367.0,281.857,282.2008,281.3032,282.2008,5367.0
2020-01-31 11:20:00,295.46,295.74,295.37,295.65,2532.0,282.1339,282.4013,282.048,282.3153,2532.0
2020-01-31 11:25:00,295.5,295.51,294.77,294.88,7771.0,282.1721,282.1817,281.475,281.5801,7771.0
2020-01-31 11:30:00,294.88,295.26,294.78,295.2,3558.0,281.5801,281.9429,281.4846,281.8856,3558.0
2020-01-31 11:35:00,294.99,295.09,294.25,294.49,8864.0,281.6851,281.7806,280.9785,281.2077,8864.0
2020-01-31 11:40:00,294.49,294.92,294.48,294.92,4434.0,281.2077,281.6183,281.1981,281.6183,4434.0
2020-01-31 11:45:00,295.34,295.51,295.17,295.33,4683.0,282.0193,282.1817,281.857,282.0098,4683.0
2020-01-31 11:50:00,295.35,295.35,295.18,295.32,2625.0,282.0289,282.0289,281.8665,282.0002,2625.0
2020-01-31 11:55:00,295.41,295.55,295.33,295.52,3804.0,282.0862,282.2199,282.0098,282.1912,3804.0
2020-01-31 12:00:00,295.49,295.49,295.25,295.25,2486.0,282.1626,282.1626,281.9334,281.9334,2486.0
2020-01-31 12:05:00,295.23,295.26,295.07,295.17,3699.0,281.9143,281.9429,281.7615,281.857,3699.0
2020-01-31 12:10:00,295.15,295.31,295.01,295.03,4872.0,281.8379,281.9907,281.7042,281.7233,4872.0
2020-01-31 12:15:00,295.0,295.07,294.81,294.81,2500.0,281.6947,281.7615,281.5132,281.5132,2500.0
2020-01-31 12:20:00,294.82,294.91,294.63,294.76,3606.0,281.5228,281.6087,281.3413,281.4655,3606.0
2020-01-31 12:25:00,294.67,294.71,294.51,294.71,2547.0,281.3795,281.4177,281.2268,281.4177,2547.0
2020-01-31 12:30:00,294.8,294.94,294.47,294.47,3700.0,281.5037,281.6374,281.1886,281.1886,3700.0
2020-01-31 12:35:00,294.42,294.42,293.88,294.16,4835.0,281.1408,281.1408,280.6252,280.8925,4835.0
2020-01-31 12:40:00,293.99,294.34,293.89,294.34,3611.0,280.7302,281.0644,280.6347,281.0644,3611.0
2020-01-31 12:45:00,294.4,294.4,294.1,294.19,3174.0,281.1217,281.1217,280.8353,280.9212,3174.0
2020-01-31 12:50:00,294.16,294.47,293.93,294.47,2513.0,280.8925,281.1886,280.6729,281.1886,2513.0
2020-01-31 12:55:00,294.61,294.79,294.56,294.65,1825.0,281.3222,281.4941,281.2745,281.3604,1825.0
2020-01-31 13:00:00,294.6,294.9,294.55,294.56,900.0,281.3127,281.5992,281.265,281.2745,900.0
2020-01-31 13:05:00,294.57,294.67,294.3,294.3,3936.0,281.2841,281.3795,281.0262,281.0262,3936.0
2020-01-31 13:10:00,294.3,294.4,294.27,294.3,1400.0,281.0262,281.1217,280.9976,281.0262,1400.0
2020-01-31 13:15:00,294.32,294.32,293.99,294.19,2086.0,281.0453,281.0453,280.7302,280.9212,2086.0
2020-01-31 13:20:00,294.1,294.51,294.03,294.51,2201.0,280.8353,281.2268,280.7684,281.2268,2201.0
2020-01-31 13:25:00,294.46,294.46,294.22,294.26,5188.0,281.179,281.179,280.9498,280.988,5188.0
2020-01-31 13:30:00,294.17,294.21,293.82,294.08,3569.0,280.9021,280.9403,280.5679,280.8162,3569.0
2020-01-31 13:35:00,294.22,294.22,293.93,294.15,3315.0,280.9498,280.9498,280.6729,280.883,3315.0
2020-01-31 13:40:00,294.2,294.29,294.18,294.29,1641.0,280.9307,281.0167,280.9116,281.0167,1641.0
2020-01-31 13:45:00,294.26,294.69,294.16,294.69,3735.0,280.988,281.3986,280.8925,281.3986,3735.0
2020-01-31 13:50:00,294.66,294.84,294.51,294.71,3580.0,281.37,281.5419,281.2268,281.4177,3580.0
2020-01-31 13:55:00,294.67,295.25,294.65,295.17,2771.0,281.3795,281.9334,281.3604,281.857,2771.0
2020-01-31 14:00:00,295.19,295.38,295.1,295.2,6530.0,281.8761,282.0575,281.7901,281.8856,6530.0
2020-01-31 14:05:00,295.14,295.18,294.91,294.98,2301.0,281.8283,281.8665,281.6087,281.6756,2301.0
2020-01-31 14:10:00,294.99,295.1,294.86,294.87,2319.0,281.6851,281.7901,281.561,281.5705,2319.0
2020-01-31 14:15:00,294.89,295.05,294.81,295.0,3487.0,281.5896,281.7424,281.5132,281.6947,3487.0
2020-01-31 14:20:00,294.99,294.99,294.39,294.4,3926.0,281.6851,281.6851,281.1122,281.1217,3926.0
2020-01-31 14:25:00,294.44,294.72,294.38,294.65,2662.0,281.1599,281.4273,281.1026,281.3604,2662.0
2020-01-31 14:30:00,294.47,295.3,294.47,295.19,1608.0,281.1886,281.9811,281.1886,281.8761,1608.0
2020-01-31 14:35:00,295.28,295.46,295.22,295.46,2211.0,281.962,282.1339,281.9047,282.1339,2211.0
2020-01-31 14:40:00,295.47,295.49,295.02,295.02,3773.0,282.1435,282.1626,281.7138,281.7138,3773.0
2020-01-31 14:45:00,295.0,295.09,294.54,294.54,4227.0,281.6947,281.7806,281.2554,281.2554,4227.0
2020-01-31 14:50:00,294.6,294.67,294.45,294.46,6337.0,281.3127,281.3795,281.1695,281.179,6337.0
2020-01-31 14:55:00,294.56,294.58,294.36,294.36,6746.0,281.2745,281.2936,281.0835,281.0835,6746.0
2020-01-31 15:00:00,294.29,294.46,294.05,294.2,7144.0,281.0167,281.179,280.7875,280.9307,7144.0
2020-01-31 15:05:00,294.05,294.27,293.8,293.87,3327.0,280.7875,280.9976,280.5488,280.6156,3327.0
2020-01-31 15:10:00,293.87,293.9,293.62,293.71,4000.0,280.6156,280.6443,280.3769,280.4628,4000.0
2020-01-31 15:15:00,293.51,293.94,293.41,293.9,4202.0,280.2719,280.6825,280.1764,280.6443,4202.0
2020-01-31 15:20:00,293.97,294.18,293.71,294.18,5133.0,280.7111,280.9116,280.4628,280.9116,5133.0
2020-01-31 15:25:00,294.14,294.14,293.58,293.58,5204.0,280.8734,280.8734,280.3387,280.3387,5204.0
2020-01-31 15:30:00,293.56,293.56,293.14,293.31,8398.0,280.3196,280.3196,279.9186,280.0809,8398.0
2020-01-31 15:35:00,293.23,293.23,293.04,293.04,5507.0,280.0045,280.0045,279.8231,279.8231,5507.0
2020-01-31 15:40:00,293.08,293.39,292.67,293.31,7729.0,279.8613,280.1573,279.4697,280.0809,7729.0
2020-01-31 15:45:00,293.43,293.57,292.96,293.17,8158.0,280.1955,280.3292,279.7467,279.9472,8158.0
2020-01-31 15:50:00,293.15,293.83,292.87,293.56,17489.0,279.9281,280.5774,279.6607,280.3196,17489.0
2020-01-31 15:55:00,293.65,294.12,293.34,293.58,66733.0,280.4055,280.8544,280.1095,280.3387,66733.0
2020-02-03 09:30:00,294.65,295.64,294.28,295.22,35683.0,281.3604,282.3058,281.0071,281.9047,35683.0
2020-02-03 09:35:00,295.17,295.43,294.56,294.89,32921.0,281.857,282.1053,281.2745,281.5896,32921.0
2020-02-03 09:40:00,294.9,296.34,294.59,296.08,13073.0,281.5992,282.9742,281.3032,282.7259,13073.0
2020-02-03 09:45:00,296.16,296.64,295.98,296.19,11191.0,282.8023,283.2607,282.6305,282.831,11191.0
2020-02-03 09:50:00,296.06,296.79,295.75,296.79,5484.0,282.7069,283.4039,282.4108,283.4039,5484.0
2020-02-03 09:55:00,296.81,297.02,296.68,296.77,3239.0,283.423,283.6236,283.2989,283.3848,3239.0
2020-02-03 10:00:00,296.96,297.37,296.6,296.76,11439.0,283.5663,283.9578,283.2225,283.3753,11439.0
2020-02-03 10:05:00,296.63,296.79,296.43,296.6,7551.0,283.2511,283.4039,283.0602,283.2225,7551.0
2020-02-03 10:10:00,296.65,296.95,296.37,296.42,9251.0,283.2702,283.5567,283.0029,283.0506,9251.0
2020-02-03 10:15:00,296.59,296.93,296.59,296.81,4907.0,283.2129,283.5376,283.2129,283.423,4907.0
2020-02-03 10:20:00,296.92,297.03,296.41,296.81,4560.0,283.5281,283.6331,283.0411,283.423,4560.0
2020-02-03 10:25:00,296.9,297.22,296.75,297.22,3433.0,283.509,283.8145,283.3657,283.8145,3433.0
2020-02-03 10:30:00,297.17,297.17,296.88,296.88,2501.0,283.7668,283.7668,283.4899,283.4899,2501.0
2020-02-03 10:35:00,296.91,296.98,296.71,296.72,3836.0,283.5185,283.5854,283.3275,283.3371,3836.0
2020-02-03 10:40:00,296.63,296.63,296.25,296.46,5903.0,283.2511,283.2511,282.8883,283.0888,5903.0
2020-02-03 10:45:00,296.32,296.36,295.79,295.79,6334.0,282.9551,282.9933,282.449,282.449,6334.0
2020-02-03 10:50:00,295.76,295.94,295.48,295.48,5989.0,282.4204,282.5923,282.153,282.153,5989.0
2020-02-03 10:55:00,295.42,295.42,294.93,295.03,9403.0,282.0957,282.0957,281.6278,281.7233,9403.0
2020-02-03 11:00:00,295.01,295.19,294.79,295.12,28407.0,281.7042,281.8761,281.4941,281.8092,28407.0
2020-02-03 11:05:00,295.12,295.77,295.01,295.65,7127.0,281.8092,282.4299,281.7042,282.3153,7127.0
2020-02-03 11:10:00,295.65,296.05,295.65,296.0,15119.0,282.3153,282.6973,282.3153,282.6496,15119.0
2020-02-03 11:15:00,296.0,296.48,295.99,296.44,5998.0,282.6496,283.1079,282.64,283.0697,5998.0
2020-02-03 11:20:00,296.54,296.79,296.04,296.22,11887.0,283.1652,283.4039,282.6878,282.8596,11887.0
2020-02-03 11:25:00,296.24,296.24,295.91,296.12,8002.0,282.8787,282.8787,282.5636,282.7641,8002.0
2020-02-03 11:30:00,296.03,296.31,295.99,296.13,3702.0,282.6782,282.9456,282.64,282.7737,3702.0
2020-02-03 11:35:00,296.05,296.14,295.82,295.82,5503.0,282.6973,282.7832,282.4777,282.4777,5503.0
2020-02-03 11:40:00,296.0,296.01,295.45,295.54,3075.0,282.6496,282.6591,282.1244,282.2103,3075.0
2020-02-03 11:45:00,295.6,295.83,295.4,295.41,4209.0,282.2676,282.4872,282.0766,282.0862,4209.0
2020-02-03 11:50:00,295.38,295.46,295.2,295.46,446.0,282.0575,282.1339,281.8856,282.1339,446.0
2020-02-03 11:55:00,295.51,295.89,295.45,295.86,2300.0,282.1817,282.5445,282.1244,282.5159,2300.0
2020-02-03 12:00:00,295.85,295.9,295.58,295.85,3288.0,282.5063,282.5541,282.2485,282.5063,3288.0
2020-02-03 12:05:00,295.81,295.81,295.59,295.59,1585.0,282.4681,282.4681,282.258,282.258,1585.0
2020-02-03 12:10:00,295.57,295.58,295.44,295.55,4360.0,282.239,282.2485,282.1148,282.2199,4360.0
2020-02-03 12:15:00,295.68,295.86,295.68,295.76,3489.0,282.344,282.5159,282.344,282.4204,3489.0
2020-02-03 12:20:00,295.76,296.08,295.76,296.01,9042.0,282.4204,282.7259,282.4204,282.6591,9042.0
2020-02-03 12:25:00,296.01,296.07,295.79,296.02,4620.0,282.6591,282.7164,282.449,282.6687,4620.0
2020-02-03 12:30:00,296.03,296.09,295.91,295.95,3469.0,282.6782,282.7355,282.5636,282.6018,3469.0
2020-02-03 12:35:00,295.96,296.04,295.87,296.0,1402.0,282.6114,282.6878,282.5254,282.6496,1402.0
2020-02-03 12:40:00,296.03,296.3,296.03,296.3,3620.0,282.6782,282.936,282.6782,282.936,3620.0
2020-02-03 12:45:00,296.21,296.3,296.0,296.2,7000.0,282.8501,282.936,282.6496,282.8405,7000.0
2020-02-03 12:50:00,296.17,296.18,295.91,296.09,2859.0,282.8119,282.8214,282.5636,282.7355,2859.0
2020-02-03 12:55:00,296.15,296.2,295.9,295.91,6850.0,282.7928,282.8405,282.5541,282.5636,6850.0
2020-02-03 13:00:00,295.97,296.07,295.85,295.87,3833.0,282.6209,282.7164,282.5063,282.5254,3833.0
2020-02-03 13:05:00,295.91,296.09,295.82,295.83,5431.0,282.5636,282.7355,282.4777,282.4872,5431.0
2020-02-03 13:10:00,295.93,296.02,295.64,295.71,3956.0,282.5827,282.6687,282.3058,282.3726,3956.0
2020-02-03 13:15:00,295.72,295.97,295.64,295.93,2427.0,282.3822,282.6209,282.3058,282.5827,2427.0
2020-02-03 13:20:00,295.81,295.93,295.72,295.72,4508.0,282.4681,282.5827,282.3822,282.3822,4508.0
2020-02-03 13:25:00,295.77,295.77,295.34,295.44,2901.0,282.4299,282.4299,282.0193,282.1148,2901.0
2020-02-03 13:30:00,295.46,295.72,295.35,295.72,2225.0,282.1339,282.3822,282.0289,282.3822,2225.0
2020-02-03 13:35:00,295.65,296.14,295.65,296.1,2281.0,282.3153,282.7832,282.3153,282.745,2281.0
2020-02-03 13:40:00,296.1,296.1,295.84,296.04,4549.0,282.745,282.745,282.4968,282.6878,4549.0
2020-02-03 13:45:00,296.0,296.1,295.68,295.99,3404.0,282.6496,282.745,282.344,282.64,3404.0
2020-02-03 13:50:00,295.99,296.01,295.82,296.01,3366.0,282.64,282.6591,282.4777,282.6591,3366.0
2020-02-03 13:55:00,295.99,296.18,295.96,296.02,4653.0,282.64,282.8214,282.6114,282.6687,4653.0
2020-02-03 14:00:00,295.99,296.03,295.77,295.85,5300.0,282.64,282.6782,282.4299,282.5063,5300.0
2020-02-03 14:05:00,295.8,295.88,295.46,295.52,4393.0,282.4586,282.535,282.1339,282.1912,4393.0
2020-02-03 14:10:00,295.46,295.52,295.32,295.43,3613.0,282.1339,282.1912,282.0002,282.1053,3613.0
2020-02-03 14:15:00,295.53,295.68,295.52,295.59,2170.0,282.2008,282.344,282.1912,282.258,2170.0
2020-02-03 14:20:00,295.74,296.0,295.74,295.92,2569.0,282.4013,282.6496,282.4013,282.5732,2569.0
2020-02-03 14:25:00,295.96,296.06,295.76,295.87,3924.0,282.6114,282.7069,282.4204,282.5254,3924.0
2020-02-03 14:30:00,295.91,296.09,295.44,295.44,7553.0,282.5636,282.7355,282.1148,282.1148,7553.0
2020-02-03 14:35:00,295.42,295.71,295.42,295.63,3706.0,282.0957,282.3726,282.0957,282.2962,3706.0
2020-02-03 14:40:00,295.61,295.81,295.39,295.39,6700.0,282.2771,282.4681,282.0671,282.0671,6700.0
2020-02-03 14:45:00,295.43,295.5,295.42,295.43,4973.0,282.1053,282.1721,282.0957,282.1053,4973.0
2020-02-03 14:50:00,295.48,295.66,295.39,295.63,5581.0,282.153,282.3249,282.0671,282.2962,5581.0
2020-02-03 14:55:00,295.65,295.99,295.65,295.94,4307.0,282.3153,282.64,282.3153,282.5923,4307.0
2020-02-03 15:00:00,295.95,296.15,295.95,296.08,4501.0,282.6018,282.7928,282.6018,282.7259,4501.0
2020-02-03 15:05:00,296.06,296.3,295.8,295.92,10303.0,282.7069,282.936,282.4586,282.5732,10303.0
2020-02-03 15:10:00,296.0,296.0,295.62,295.63,9166.0,282.6496,282.6496,282.2867,282.2962,9166.0
2020-02-03 15:15:00,295.65,295.65,295.25,295.65,5002.0,282.3153,282.3153,281.9334,282.3153,5002.0
2020-02-03 15:20:00,295.62,295.73,295.44,295.69,9156.0,282.2867,282.3917,282.1148,282.3535,9156.0
2020-02-03 15:25:00,295.77,295.85,295.6,295.79,5414.0,282.4299,282.5063,282.2676,282.449,5414.0
2020-02-03 15:30:00,295.79,296.14,295.7,296.14,6193.0,282.449,282.7832,282.3631,282.7832,6193.0
2020-02-03 15:35:00,296.17,296.3,296.12,296.21,22197.0,282.8119,282.936,282.7641,282.8501,22197.0
2020-02-03 15:40:00,296.19,296.31,296.02,296.02,15682.0,282.831,282.9456,282.6687,282.6687,15682.0
2020-02-03 15:45:00,295.95,295.96,295.64,295.82,6192.0,282.6018,282.6114,282.3058,282.4777,6192.0
2020-02-03 15:50:00,295.81,295.99,295.63,295.76,32812.0,282.4681,282.64,282.2962,282.4204,32812.0
2020-02-03 15:55:00,295.75,295.85,295.55,295.61,44995.0,282.4108,282.5063,282.2199,282.2771,44995.0
2020-02-04 09:30:00,298.97,300.53,298.97,300.53,35168.0,285.4856,286.9752,285.4856,286.9752,35168.0
2020-02-04 09:35:00,300.65,300.65,299.13,299.13,6063.0,287.0898,287.0898,285.6384,285.6384,6063.0
2020-02-04 09:40:00,299.37,299.85,298.89,299.5,9726.0,285.8676,286.3259,285.4092,285.9917,9726.0
2020-02-04 09:45:00,299.57,299.86,299.47,299.68,8171.0,286.0585,286.3355,285.9631,286.1636,8171.0
2020-02-04 09:50:00,299.81,300.21,299.56,299.77,14475.0,286.2877,286.6697,286.049,286.2495,14475.0
2020-02-04 09:55:00,300.2,300.66,299.79,299.89,14211.0,286.6601,287.0994,286.2686,286.3641,14211.0
2020-02-04 10:00:00,299.71,300.07,299.55,299.67,9985.0,286.1922,286.536,286.0394,286.154,9985.0
2020-02-04 10:05:00,299.78,299.78,299.15,299.29,12054.0,286.2591,286.2591,285.6575,285.7912,12054.0
2020-02-04 10:10:00,299.27,299.99,299.16,299.63,7814.0,285.7721,286.4596,285.667,286.1158,7814.0
2020-02-04 10:15:00,299.69,299.76,299.44,299.61,3401.0,286.1731,286.24,285.9344,286.0967,3401.0
2020-02-04 10:20:00,299.61,299.94,299.61,299.76,5566.0,286.0967,286.4119,286.0967,286.24,5566.0
2020-02-04 10:25:00,299.75,300.38,299.63,300.38,4387.0,286.2304,286.832,286.1158,286.832,4387.0
2020-02-04 10:30:00,300.48,300.48,300.09,300.13,6721.0,286.9275,286.9275,286.5551,286.5933,6721.0
2020-02-04 10:35:00,300.14,300.49,299.91,300.07,11641.0,286.6028,286.937,286.3832,286.536,11641.0
2020-02-04 10:40:00,300.23,300.41,300.0,300.34,7416.0,286.6888,286.8607,286.4691,286.7938,7416.0
2020-02-04 10:45:00,300.4,300.4,300.0,300.04,3600.0,286.8511,286.8511,286.4691,286.5073,3600.0
2020-02-04 10:50:00,300.1,300.22,299.9,300.11,8900.0,286.5646,286.6792,286.3737,286.5742,8900.0
2020-02-04 10:55:00,300.1,300.22,299.71,299.84,18720.0,286.5646,286.6792,286.1922,286.3164,18720.0
2020-02-04 11:00:00,299.92,300.2,299.91,300.15,9212.0,286.3928,286.6601,286.3832,286.6124,9212.0
2020-02-04 11:05:00,300.13,300.22,299.87,300.06,13043.0,286.5933,286.6792,286.345,286.5264,13043.0
2020-02-04 11:10:00,300.01,300.18,299.94,300.04,5310.0,286.4787,286.641,286.4119,286.5073,5310.0
2020-02-04 11:15:00,300.04,300.22,300.0,300.01,7658.0,286.5073,286.6792,286.4691,286.4787,7658.0
2020-02-04 11:20:00,300.12,300.66,300.04,300.66,10223.0,286.5837,287.0994,286.5073,287.0994,10223.0
2020-02-04 11:25:00,300.62,300.76,300.47,300.47,6220.0,287.0612,287.1949,286.9179,286.9179,6220.0
2020-02-04 11:30:00,300.66,300.89,300.55,300.55,16768.0,287.0994,287.319,286.9943,286.9943,16768.0
2020-02-04 11:35:00,300.56,300.69,300.45,300.55,6250.0,287.0039,287.128,286.8988,286.9943,6250.0
2020-02-04 11:40:00,300.55,300.6,300.46,300.53,2501.0,286.9943,287.0421,286.9084,286.9752,2501.0
2020-02-04 11:45:00,300.64,300.79,300.48,300.5,5510.0,287.0803,287.2235,286.9275,286.9466,5510.0
2020-02-04 11:50:00,300.49,300.49,300.35,300.41,4743.0,286.937,286.937,286.8034,286.8607,4743.0
2020-02-04 11:55:00,300.43,300.58,300.37,300.54,9392.0,286.8798,287.023,286.8225,286.9848,9392.0
2020-02-04 12:00:00,300.56,300.56,300.16,300.4,33460.0,287.0039,287.0039,286.6219,286.8511,33460.0
2020-02-04 12:05:00,300.34,300.54,300.11,300.14,21981.0,286.7938,286.9848,286.5742,286.6028,21981.0
2020-02-04 12:10:00,300.16,300.58,300.02,300.44,32836.0,286.6219,287.023,286.4882,286.8893,32836.0
2020-02-04 12:15:00,300.49,300.54,300.03,300.15,6082.0,286.937,286.9848,286.4978,286.6124,6082.0
2020-02-04 12:20:00,300.27,300.42,300.12,300.3,14401.0,286.727,286.8702,286.5837,286.7556,14401.0
2020-02-04 12:25:00,300.24,300.3,300.03,300.15,5428.0,286.6983,286.7556,286.4978,286.6124,5428.0
2020-02-04 12:30:00,300.19,300.22,299.98,300.17,5004.0,286.6506,286.6792,286.45,286.6315,5004.0
2020-02-04 12:35:00,300.19,300.27,300.1,300.16,6103.0,286.6506,286.727,286.5646,286.6219,6103.0
2020-02-04 12:40:00,300.23,300.3,300.05,300.13,7375.0,286.6888,286.7556,286.5169,286.5933,7375.0
2020-02-04 12:45:00,300.22,300.28,300.06,300.2,6195.0,286.6792,286.7365,286.5264,286.6601,6195.0
2020-02-04 12:50:00,300.22,300.28,300.13,300.2,3500.0,286.6792,286.7365,286.5933,286.6601,3500.0
2020-02-04 12:55:00,300.23,300.32,300.17,300.23,6952.0,286.6888,286.7747,286.6315,286.6888,6952.0
2020-02-04 13:00:00,300.27,300.31,300.19,300.25,11543.0,286.727,286.7652,286.6506,286.7079,11543.0
2020-02-04 13:05:00,300.23,300.23,300.1,300.12,5647.0,286.6888,286.6888,286.5646,286.5837,5647.0
2020-02-04 13:10:00,300.12,300.15,299.88,299.89,2835.0,286.5837,286.6124,286.3546,286.3641,2835.0
2020-02-04 13:15:00,299.91,299.91,299.5,299.5,2929.0,286.3832,286.3832,285.9917,285.9917,2929.0
2020-02-04 13:20:00,299.58,299.73,299.5,299.5,1819.0,286.0681,286.2113,285.9917,285.9917,1819.0
2020-02-04 13:25:00,299.42,299.5,299.27,299.5,1681.0,285.9153,285.9917,285.7721,285.9917,1681.0
2020-02-04 13:30:00,299.6,299.94,299.6,299.94,914.0,286.0872,286.4119,286.0872,286.4119,914.0
2020-02-04 13:35:00,300.01,300.09,299.79,299.86,3931.0,286.4787,286.5551,286.2686,286.3355,3931.0
2020-02-04 13:40:00,299.86,300.07,299.86,300.0,9060.0,286.3355,286.536,286.3355,286.4691,9060.0
2020-02-04 13:45:00,299.99,300.05,299.98,300.0,8490.0,286.4596,286.5169,286.45,286.4691,8490.0
2020-02-04 13:50:00,299.97,300.11,299.94,299.94,3617.0,286.4405,286.5742,286.4119,286.4119,3617.0
2020-02-04 13:55:00,299.93,300.03,299.89,299.95,1900.0,286.4023,286.4978,286.3641,286.4214,1900.0
2020-02-04 14:00:00,299.94,300.05,299.9,299.98,7102.0,286.4119,286.5169,286.3737,286.45,7102.0
2020-02-04 14:05:00,300.03,300.34,300.0,300.06,10691.0,286.4978,286.7938,286.4691,286.5264,10691.0
2020-02-04 14:10:00,300.11,300.15,299.99,300.08,4106.0,286.5742,286.6124,286.4596,286.5455,4106.0
2020-02-04 14:15:00,300.08,300.13,299.99,300.05,6388.0,286.5455,286.5933,286.4596,286.5169,6388.0
2020-02-04 14:20:00,300.02,300.1,299.98,300.05,14431.0,286.4882,286.5646,286.45,286.5169,14431.0
2020-02-04 14:25:00,300.05,300.08,299.9,300.03,6496.0,286.5169,286.5455,286.3737,286.4978,6496.0
2020-02-04 14:30:00,299.99,300.13,299.94,299.97,15033.0,286.4596,286.5933,286.4119,286.4405,15033.0
2020-02-04 14:35:00,300.02,300.19,299.36,299.49,14033.0,286.4882,286.6506,285.858,285.9821,14033.0
2020-02-04 14:40:00,299.57,299.62,299.16,299.55,6687.0,286.0585,286.1063,285.667,286.0394,6687.0
2020-02-04 14:45:00,299.56,299.73,299.3,299.53,1978.0,286.049,286.2113,285.8007,286.0203,1978.0
2020-02-04 14:50:00,299.55,299.63,299.21,299.21,2595.0,286.0394,286.1158,285.7148,285.7148,2595.0
2020-02-04 14:55:00,299.37,299.65,299.37,299.52,2005.0,285.8676,286.1349,285.8676,286.0108,2005.0
2020-02-04 15:00:00,299.41,299.6,299.27,299.37,2903.0,285.9058,286.0872,285.7721,285.8676,2903.0
2020-02-04 15:05:00,299.29,299.39,299.06,299.19,3114.0,285.7912,285.8867,285.5715,285.6957,3114.0
2020-02-04 15:10:00,299.01,299.04,298.75,298.83,3822.0,285.5238,285.5524,285.2755,285.3519,3822.0
2020-02-04 15:15:00,298.84,299.14,298.79,299.14,4055.0,285.3615,285.6479,285.3137,285.6479,4055.0
2020-02-04 15:20:00,299.01,299.38,298.97,299.29,8388.0,285.5238,285.8771,285.4856,285.7912,8388.0
2020-02-04 15:25:00,299.35,299.55,299.27,299.48,4460.0,285.8485,286.0394,285.7721,285.9726,4460.0
2020-02-04 15:30:00,299.48,299.55,299.29,299.29,9446.0,285.9726,286.0394,285.7912,285.7912,9446.0
2020-02-04 15:35:00,299.37,299.6,299.07,299.07,13055.0,285.8676,286.0872,285.5811,285.5811,13055.0
2020-02-04 15:40:00,299.06,299.27,298.98,299.07,7529.0,285.5715,285.7721,285.4952,285.5811,7529.0
2020-02-04 15:45:00,299.02,299.14,298.88,298.88,10236.0,285.5333,285.6479,285.3997,285.3997,10236.0
2020-02-04 15:50:00,298.94,299.23,298.68,298.77,22475.0,285.457,285.7339,285.2087,285.2946,22475.0
2020-02-04 15:55:00,298.69,298.71,297.81,297.97,58517.0,285.2182,285.2373,284.3779,284.5307,58517.0
2020-02-05 09:30:00,299.57,300.36,297.32,297.49,26997.0,286.0585,286.8129,283.91,284.0724,26997.0
2020-02-05 09:35:00,297.57,297.57,295.41,295.91,11778.0,284.1487,284.1487,282.0862,282.5636,11778.0
2020-02-05 09:40:00,295.56,296.32,295.0,295.9,14882.0,282.2294,282.9551,281.6947,282.5541,14882.0
2020-02-05 09:45:00,295.93,297.1,295.93,296.75,16734.0,282.5827,283.6999,282.5827,283.3657,16734.0
2020-02-05 09:50:00,296.78,296.97,296.1,296.19,36538.0,283.3944,283.5758,282.745,282.831,36538.0
2020-02-05 09:55:00,296.08,296.79,296.03,296.44,16983.0,282.7259,283.4039,282.6782,283.0697,16983.0
2020-02-05 10:00:00,296.63,297.35,296.45,296.91,17666.0,283.2511,283.9387,283.0793,283.5185,17666.0
2020-02-05 10:05:00,296.81,297.2,296.65,296.77,5449.0,283.423,283.7954,283.2702,283.3848,5449.0
2020-02-05 10:10:00,296.87,297.08,296.54,296.62,3100.0,283.4803,283.6808,283.1652,283.2416,3100.0
2020-02-05 10:15:00,296.63,296.74,296.36,296.52,6451.0,283.2511,283.3562,282.9933,283.1461,6451.0
2020-02-05 10:20:00,296.47,296.97,296.39,296.76,5600.0,283.0984,283.5758,283.022,283.3753,5600.0
2020-02-05 10:25:00,296.71,296.82,295.88,296.22,8800.0,283.3275,283.4326,282.535,282.8596,8800.0
2020-02-05 10:30:00,296.1,296.19,295.88,296.18,14802.0,282.745,282.831,282.535,282.8214,14802.0
2020-02-05 10:35:00,296.14,296.14,295.54,295.66,4449.0,282.7832,282.7832,282.2103,282.3249,4449.0
2020-02-05 10:40:00,295.68,295.68,295.39,295.55,4813.0,282.344,282.344,282.0671,282.2199,4813.0
2020-02-05 10:45:00,295.55,295.88,295.39,295.74,7802.0,282.2199,282.535,282.0671,282.4013,7802.0
2020-02-05 10:50:00,295.6,295.96,295.29,295.39,10951.0,282.2676,282.6114,281.9716,282.0671,10951.0
2020-02-05 10:55:00,295.36,295.72,294.95,294.95,12981.0,282.0384,282.3822,281.6469,281.6469,12981.0
2020-02-05 11:00:00,294.94,295.2,294.61,294.86,10528.0,281.6374,281.8856,281.3222,281.561,10528.0
2020-02-05 11:05:00,294.74,294.9,294.63,294.86,7172.0,281.4464,281.5992,281.3413,281.561,7172.0
2020-02-05 11:10:00,294.88,294.99,294.6,294.99,8810.0,281.5801,281.6851,281.3127,281.6851,8810.0
2020-02-05 11:15:00,295.04,295.09,294.73,294.83,11244.0,281.7329,281.7806,281.4368,281.5323,11244.0
2020-02-05 11:20:00,294.87,294.94,294.63,294.94,9583.0,281.5705,281.6374,281.3413,281.6374,9583.0
2020-02-05 11:25:00,294.94,295.38,294.87,294.9,8513.0,281.6374,282.0575,281.5705,281.5992,8513.0
2020-02-05 11:30:00,294.92,295.0,294.52,294.72,6924.0,281.6183,281.6947,281.2363,281.4273,6924.0
2020-02-05 11:35:00,294.7,294.83,294.53,294.53,7125.0,281.4082,281.5323,281.2459,281.2459,7125.0
2020-02-05 11:40:00,294.5,294.5,293.8,293.9,10703.0,281.2172,281.2172,280.5488,280.6443,10703.0
2020-02-05 11:45:00,294.01,294.19,293.95,294.05,7715.0,280.7493,280.9212,280.692,280.7875,7715.0
2020-02-05 11:50:00,294.06,294.28,293.84,293.84,8183.0,280.7971,281.0071,280.587,280.587,8183.0
2020-02-05 11:55:00,293.82,294.19,293.72,294.13,10684.0,280.5679,280.9212,280.4724,280.8639,10684.0
2020-02-05 12:00:00,294.13,294.65,294.09,294.31,9418.0,280.8639,281.3604,280.8257,281.0358,9418.0
2020-02-05 12:05:00,294.34,294.34,294.11,294.26,5590.0,281.0644,281.0644,280.8448,280.988,5590.0
2020-02-05 12:10:00,294.3,294.3,293.84,293.89,5376.0,281.0262,281.0262,280.587,280.6347,5376.0
2020-02-05 12:15:00,293.89,293.91,293.56,293.56,5986.0,280.6347,280.6538,280.3196,280.3196,5986.0
2020-02-05 12:20:00,293.51,293.55,292.89,293.19,10443.0,280.2719,280.3101,279.6798,279.9663,10443.0
2020-02-05 12:25:00,293.21,293.33,293.04,293.21,9029.0,279.9854,280.1,279.8231,279.9854,9029.0
2020-02-05 12:30:00,293.2,293.25,293.05,293.05,6600.0,279.9758,280.0236,279.8326,279.8326,6600.0
2020-02-05 12:35:00,293.1,293.32,293.0,293.26,3987.0,279.8804,280.0904,279.7849,280.0331,3987.0
2020-02-05 12:40:00,293.24,293.26,293.07,293.11,5626.0,280.014,280.0331,279.8517,279.8899,5626.0
2020-02-05 12:45:00,293.06,293.06,292.79,292.88,6253.0,279.8422,279.8422,279.5843,279.6703,6253.0
2020-02-05 12:50:00,292.82,293.02,292.8,292.8,5658.0,279.613,279.804,279.5939,279.5939,5658.0
2020-02-05 12:55:00,292.77,292.79,292.67,292.67,5632.0,279.5652,279.5843,279.4697,279.4697,5632.0
2020-02-05 13:00:00,292.63,292.75,292.53,292.58,3558.0,279.4316,279.5461,279.3361,279.3838,3558.0
2020-02-05 13:05:00,292.6,292.66,292.26,292.26,7016.0,279.4029,279.4602,279.0782,279.0782,7016.0
2020-02-05 13:10:00,292.15,292.45,292.15,292.41,4423.0,278.9732,279.2597,278.9732,279.2215,4423.0
2020-02-05 13:15:00,292.45,292.47,292.06,292.06,5779.0,279.2597,279.2788,278.8873,278.8873,5779.0
2020-02-05 13:20:00,292.08,292.3,292.0,292.25,6367.0,278.9064,279.1164,278.83,279.0687,6367.0
2020-02-05 13:25:00,292.28,292.4,292.02,292.07,6757.0,279.0973,279.2119,278.8491,278.8968,6757.0
2020-02-05 13:30:00,292.04,292.28,291.87,291.87,11851.0,278.8682,279.0973,278.7058,278.7058,11851.0
2020-02-05 13:35:00,291.91,291.92,291.72,291.78,5979.0,278.744,278.7536,278.5626,278.6199,5979.0
2020-02-05 13:40:00,291.78,292.57,291.66,292.52,16410.0,278.6199,279.3743,278.5053,279.3265,16410.0
2020-02-05 13:45:00,292.53,293.07,292.49,293.07,7332.0,279.3361,279.8517,279.2979,279.8517,7332.0
2020-02-05 13:50:00,293.07,293.12,292.7,292.79,5842.0,279.8517,279.8995,279.4984,279.5843,5842.0
2020-02-05 13:55:00,292.82,293.09,292.74,292.78,8733.0,279.613,279.8708,279.5366,279.5748,8733.0
2020-02-05 14:00:00,292.76,292.86,292.54,292.6,6303.0,279.5557,279.6512,279.3456,279.4029,6303.0
2020-02-05 14:05:00,292.66,292.9,292.44,292.88,9653.0,279.4602,279.6894,279.2501,279.6703,9653.0
2020-02-05 14:10:00,292.83,293.44,292.79,293.41,7533.0,279.6225,280.205,279.5843,280.1764,7533.0
2020-02-05 14:15:00,293.43,293.91,293.39,293.57,3819.0,280.1955,280.6538,280.1573,280.3292,3819.0
2020-02-05 14:20:00,293.69,293.98,293.58,293.98,6102.0,280.4437,280.7207,280.3387,280.7207,6102.0
2020-02-05 14:25:00,293.86,294.0,293.82,293.98,4033.0,280.6061,280.7398,280.5679,280.7207,4033.0
2020-02-05 14:30:00,293.95,293.95,293.52,293.69,9066.0,280.692,280.692,280.2814,280.4437,9066.0
2020-02-05 14:35:00,293.71,293.99,293.48,293.79,20279.0,280.4628,280.7302,280.2432,280.5392,20279.0
2020-02-05 14:40:00,293.79,293.96,293.54,293.95,5210.0,280.5392,280.7016,280.3005,280.692,5210.0
2020-02-05 14:45:00,293.98,294.21,293.93,293.93,7802.0,280.7207,280.9403,280.6729,280.6729,7802.0
2020-02-05 14:50:00,293.98,294.88,293.94,294.88,5895.0,280.7207,281.5801,280.6825,281.5801,5895.0
2020-02-05 14:55:00,294.9,295.15,294.86,295.0,7422.0,281.5992,281.8379,281.561,281.6947,7422.0
2020-02-05 15:00:00,295.03,295.32,294.98,295.27,7451.0,281.7233,282.0002,281.6756,281.9525,7451.0
2020-02-05 15:05:00,295.22,295.41,294.5,294.69,16697.0,281.9047,282.0862,281.2172,281.3986,16697.0
2020-02-05 15:10:00,294.81,295.07,294.76,295.04,6683.0,281.5132,281.7615,281.4655,281.7329,6683.0
2020-02-05 15:15:00,295.02,295.26,294.99,294.99,7090.0,281.7138,281.9429,281.6851,281.6851,7090.0
2020-02-05 15:20:00,295.0,295.11,294.93,295.0,7428.0,281.6947,281.7997,281.6278,281.6947,7428.0
2020-02-05 15:25:00,295.05,295.1,294.91,294.96,9575.0,281.7424,281.7901,281.6087,281.6565,9575.0
2020-02-05 15:30:00,294.99,294.99,294.62,294.62,14064.0,281.6851,281.6851,281.3318,281.3318,14064.0
2020-02-05 15:35:00,294.65,295.08,294.65,294.83,13791.0,281.3604,281.7711,281.3604,281.5323,13791.0
2020-02-05 15:40:00,294.8,295.07,294.8,294.9,11695.0,281.5037,281.7615,281.5037,281.5992,11695.0
2020-02-05 15:45:00,294.93,295.13,294.72,295.02,33313.0,281.6278,281.8188,281.4273,281.7138,33313.0
2020-02-05 15:50:00,295.06,295.06,294.34,294.67,31648.0,281.752,281.752,281.0644,281.3795,31648.0
2020-02-05 15:55:00,294.77,295.22,294.67,295.0,77025.0,281.475,281.9047,281.3795,281.6947,77025.0
2020-02-06 09:30:00,296.98,298.89,293.33,294.98,47795.0,283.5854,285.4092,280.1,281.6756,47795.0
2020-02-06 09:35:00,294.61,296.25,292.27,294.42,31605.0,281.3222,282.8883,279.0878,281.1408,31605.0
2020-02-06 09:40:00,294.7,295.96,293.44,293.64,32845.0,281.4082,282.6114,280.205,280.396,32845.0
2020-02-06 09:45:00,293.76,294.28,293.01,293.99,24121.0,280.5106,281.0071,279.7944,280.7302,24121.0
2020-02-06 09:50:00,293.85,294.65,293.19,293.36,21788.0,280.5965,281.3604,279.9663,280.1286,21788.0
2020-02-06 09:55:00,293.26,293.75,293.0,293.35,19786.0,280.0331,280.501,279.7849,280.1191,19786.0
2020-02-06 10:00:00,293.5,294.46,293.01,294.23,17668.0,280.2623,281.179,279.7944,280.9594,17668.0
2020-02-06 10:05:00,294.15,294.88,293.74,294.33,26842.0,280.883,281.5801,280.4915,281.0549,26842.0
2020-02-06 10:10:00,294.33,295.32,294.27,295.26,11589.0,281.0549,282.0002,280.9976,281.9429,11589.0
2020-02-06 10:15:00,295.41,295.75,293.33,294.52,36302.0,282.0862,282.4108,280.1,281.2363,36302.0
2020-02-06 10:20:00,294.65,295.19,294.32,295.19,11220.0,281.3604,281.8761,281.0453,281.8761,11220.0
2020-02-06 10:25:00,295.06,295.71,294.67,295.32,15370.0,281.752,282.3726,281.3795,282.0002,15370.0
2020-02-06 10:30:00,295.32,296.01,295.18,295.45,44766.0,282.0002,282.6591,281.8665,282.1244,44766.0
2020-02-06 10:35:00,295.47,295.9,295.27,295.3,34951.0,282.1435,282.5541,281.9525,281.9811,34951.0
2020-02-06 10:40:00,295.39,295.91,294.94,295.26,40484.0,282.0671,282.5636,281.6374,281.9429,40484.0
2020-02-06 10:45:00,295.19,295.63,295.18,295.44,14369.0,281.8761,282.2962,281.8665,282.1148,14369.0
2020-02-06 10:50:00,295.44,295.57,295.29,295.29,10840.0,282.1148,282.239,281.9716,281.9716,10840.0
2020-02-06 10:55:00,295.29,295.69,295.06,295.06,7916.0,281.9716,282.3535,281.752,281.752,7916.0
2020-02-06 11:00:00,295.06,295.51,294.71,295.51,5873.0,281.752,282.1817,281.4177,282.1817,5873.0
2020-02-06 11:05:00,295.36,295.77,295.32,295.33,6632.0,282.0384,282.4299,282.0002,282.0098,6632.0
2020-02-06 11:10:00,295.37,295.57,294.9,294.9,14371.0,282.048,282.239,281.5992,281.5992,14371.0
2020-02-06 11:15:00,294.88,295.06,294.56,294.97,6075.0,281.5801,281.752,281.2745,281.666,6075.0
2020-02-06 11:20:00,294.98,295.55,294.97,295.36,4263.0,281.6756,282.2199,281.666,282.0384,4263.0
2020-02-06 11:25:00,295.33,295.78,295.1,295.23,7741.0,282.0098,282.4395,281.7901,281.9143,7741.0
2020-02-06 11:30:00,295.3,295.57,295.15,295.25,26629.0,281.9811,282.239,281.8379,281.9334,26629.0
2020-02-06 11:35:00,295.2,295.28,294.94,295.25,10636.0,281.8856,281.962,281.6374,281.9334,10636.0
2020-02-06 11:40:00,295.2,295.25,294.88,295.03,3400.0,281.8856,281.9334,281.5801,281.7233,3400.0
2020-02-06 11:45:00,295.07,295.38,294.91,295.16,5600.0,281.7615,282.0575,281.6087,281.8474,5600.0
2020-02-06 11:50:00,295.22,295.22,294.66,294.76,5100.0,281.9047,281.9047,281.37,281.4655,5100.0
2020-02-06 11:55:00,294.78,295.14,294.46,294.46,7598.0,281.4846,281.8283,281.179,281.179,7598.0
2020-02-06 12:00:00,294.52,295.35,294.51,295.08,17201.0,281.2363,282.0289,281.2268,281.7711,17201.0
2020-02-06 12:05:00,295.16,295.16,294.76,295.04,6240.0,281.8474,281.8474,281.4655,281.7329,6240.0
2020-02-06 12:10:00,295.06,295.06,294.75,294.78,6406.0,281.752,281.752,281.4559,281.4846,6406.0
2020-02-06 12:15:00,294.75,295.57,294.75,295.44,10015.0,281.4559,282.239,281.4559,282.1148,10015.0
2020-02-06 12:20:00,295.53,295.55,295.29,295.55,4190.0,282.2008,282.2199,281.9716,282.2199,4190.0
2020-02-06 12:25:00,295.51,295.85,295.35,295.75,10923.0,282.1817,282.5063,282.0289,282.4108,10923.0
2020-02-06 12:30:00,295.75,296.08,295.58,295.92,18543.0,282.4108,282.7259,282.2485,282.5732,18543.0
2020-02-06 12:35:00,295.84,295.84,295.26,295.26,10614.0,282.4968,282.4968,281.9429,281.9429,10614.0
2020-02-06 12:40:00,295.23,295.6,295.2,295.47,17976.0,281.9143,282.2676,281.8856,282.1435,17976.0
2020-02-06 12:45:00,295.47,295.55,295.11,295.31,12227.0,282.1435,282.2199,281.7997,281.9907,12227.0
2020-02-06 12:50:00,295.34,295.41,295.15,295.3,8798.0,282.0193,282.0862,281.8379,281.9811,8798.0
2020-02-06 12:55:00,295.26,295.62,295.26,295.52,11692.0,281.9429,282.2867,281.9429,282.1912,11692.0
2020-02-06 13:00:00,295.49,295.58,295.3,295.53,14631.0,282.1626,282.2485,281.9811,282.2008,14631.0
2020-02-06 13:05:00,295.57,295.6,295.4,295.53,5452.0,282.239,282.2676,282.0766,282.2008,5452.0
2020-02-06 13:10:00,295.45,295.54,295.16,295.24,6036.0,282.1244,282.2103,281.8474,281.9238,6036.0
2020-02-06 13:15:00,295.31,296.18,295.31,296.18,4100.0,281.9907,282.8214,281.9907,282.8214,4100.0
2020-02-06 13:20:00,296.02,296.15,295.69,295.69,10590.0,282.6687,282.7928,282.3535,282.3535,10590.0
2020-02-06 13:25:00,295.69,295.88,295.51,295.57,10946.0,282.3535,282.535,282.1817,282.239,10946.0
2020-02-06 13:30:00,295.5,295.75,295.46,295.62,9264.0,282.1721,282.4108,282.1339,282.2867,9264.0
2020-02-06 13:35:00,295.54,295.72,295.42,295.44,7299.0,282.2103,282.3822,282.0957,282.1148,7299.0
2020-02-06 13:40:00,295.48,295.74,295.45,295.71,6256.0,282.153,282.4013,282.1244,282.3726,6256.0
2020-02-06 13:45:00,295.71,295.73,295.56,295.68,6337.0,282.3726,282.3917,282.2294,282.344,6337.0
2020-02-06 13:50:00,295.68,295.77,295.63,295.77,10457.0,282.344,282.4299,282.2962,282.4299,10457.0
2020-02-06 13:55:00,295.77,296.35,295.77,295.99,9950.0,282.4299,282.9838,282.4299,282.64,9950.0
2020-02-06 14:00:00,296.06,296.16,295.55,295.64,12128.0,282.7069,282.8023,282.2199,282.3058,12128.0
2020-02-06 14:05:00,295.59,295.93,295.59,295.7,18655.0,282.258,282.5827,282.258,282.3631,18655.0
2020-02-06 14:10:00,295.78,296.02,295.71,295.91,11895.0,282.4395,282.6687,282.3726,282.5636,11895.0
2020-02-06 14:15:00,295.92,295.96,295.6,295.61,9047.0,282.5732,282.6114,282.2676,282.2771,9047.0
2020-02-06 14:20:00,295.63,295.83,295.58,295.83,9307.0,282.2962,282.4872,282.2485,282.4872,9307.0
2020-02-06 14:25:00,295.83,296.14,295.83,296.11,8872.0,282.4872,282.7832,282.4872,282.7546,8872.0
2020-02-06 14:30:00,296.11,296.11,295.88,296.1,11638.0,282.7546,282.7546,282.535,282.745,11638.0
2020-02-06 14:35:00,296.02,296.1,295.92,296.02,8524.0,282.6687,282.745,282.5732,282.6687,8524.0
2020-02-06 14:40:00,295.95,296.68,295.95,296.6,8779.0,282.6018,283.2989,282.6018,283.2225,8779.0
2020-02-06 14:45:00,296.59,296.84,296.55,296.68,5426.0,283.2129,283.4517,283.1748,283.2989,5426.0
2020-02-06 14:50:00,296.7,296.7,296.44,296.5,15237.0,283.318,283.318,283.0697,283.127,15237.0
2020-02-06 14:55:00,296.5,296.56,296.07,296.09,15943.0,283.127,283.1843,282.7164,282.7355,15943.0
2020-02-06 15:00:00,296.13,296.32,296.0,296.12,17201.0,282.7737,282.9551,282.6496,282.7641,17201.0
2020-02-06 15:05:00,296.09,296.26,295.93,296.15,16320.0,282.7355,282.8978,282.5827,282.7928,16320.0
2020-02-06 15:10:00,296.08,296.28,296.03,296.17,13046.0,282.7259,282.9169,282.6782,282.8119,13046.0
2020-02-06 15:15:00,296.2,296.35,295.9,296.33,20322.0,282.8405,282.9838,282.5541,282.9647,20322.0
2020-02-06 15:20:00,296.37,296.38,296.13,296.2,9552.0,283.0029,283.0124,282.7737,282.8405,9552.0
2020-02-06 15:25:00,296.18,296.37,295.95,296.27,24563.0,282.8214,283.0029,282.6018,282.9074,24563.0
2020-02-06 15:30:00,296.25,296.35,296.18,296.2,12179.0,282.8883,282.9838,282.8214,282.8405,12179.0
2020-02-06 15:35:00,296.25,296.77,296.24,296.62,12293.0,282.8883,283.3848,282.8787,283.2416,12293.0
2020-02-06 15:40:00,296.58,296.79,296.03,296.4,36009.0,283.2034,283.4039,282.6782,283.0315,36009.0
2020-02-06 15:45:00,296.4,296.4,295.77,295.81,32478.0,283.0315,283.0315,282.4299,282.4681,32478.0
2020-02-06 15:50:00,296.11,296.36,294.85,295.4,48507.0,282.7546,282.9933,281.5514,282.0766,48507.0
2020-02-06 15:55:00,295.52,295.65,295.05,295.46,80571.0,282.1912,282.3153,281.7424,282.1339,80571.0
2020-02-07 09:30:00,297.11,297.62,296.01,296.47,32229.0,283.7095,284.1965,282.6591,283.0984,32229.0
2020-02-07 09:35:00,296.53,296.7,295.99,296.0,5362.0,283.1557,283.318,282.64,282.6496,5362.0
2020-02-07 09:40:00,295.7,296.76,295.7,295.85,7606.0,282.3631,283.3753,282.3631,282.5063,7606.0
2020-02-07 09:45:00,296.16,296.19,295.64,295.71,4600.0,282.8023,282.831,282.3058,282.3726,4600.0
2020-02-07 09:50:00,295.75,296.29,295.29,296.14,8289.0,282.4108,282.9265,281.9716,282.7832,8289.0
2020-02-07 09:55:00,296.17,296.59,295.89,296.01,6800.0,282.8119,283.2129,282.5445,282.6591,6800.0
2020-02-07 10:00:00,296.0,296.0,295.53,295.57,14325.0,282.6496,282.6496,282.2008,282.239,14325.0
2020-02-07 10:05:00,295.69,296.76,295.3,296.76,5444.0,282.3535,283.3753,281.9811,283.3753,5444.0
2020-02-07 10:10:00,296.51,296.53,295.81,296.39,14203.0,283.1366,283.1557,282.4681,283.022,14203.0
2020-02-07 10:15:00,296.44,296.68,296.04,296.24,13637.0,283.0697,283.2989,282.6878,282.8787,13637.0
2020-02-07 10:20:00,296.42,296.83,296.25,296.56,4300.0,283.0506,283.4421,282.8883,283.1843,4300.0
2020-02-07 10:25:00,296.49,296.65,296.11,296.65,6706.0,283.1175,283.2702,282.7546,283.2702,6706.0
2020-02-07 10:30:00,296.5,297.24,296.5,296.72,5602.0,283.127,283.8336,283.127,283.3371,5602.0
2020-02-07 10:35:00,296.79,296.96,296.56,296.67,10300.0,283.4039,283.5663,283.1843,283.2893,10300.0
2020-02-07 10:40:00,296.5,296.69,296.34,296.5,3831.0,283.127,283.3084,282.9742,283.127,3831.0
2020-02-07 10:45:00,296.49,296.49,296.06,296.47,4500.0,283.1175,283.1175,282.7069,283.0984,4500.0
2020-02-07 10:50:00,296.52,296.72,296.18,296.23,4100.0,283.1461,283.3371,282.8214,282.8692,4100.0
2020-02-07 10:55:00,296.13,296.51,296.1,296.11,6080.0,282.7737,283.1366,282.745,282.7546,6080.0
2020-02-07 11:00:00,296.16,296.16,295.83,296.0,2472.0,282.8023,282.8023,282.4872,282.6496,2472.0
2020-02-07 11:05:00,296.0,296.31,295.77,295.77,4992.0,282.6496,282.9456,282.4299,282.4299,4992.0
2020-02-07 11:10:00,295.73,295.96,295.68,295.68,4000.0,282.3917,282.6114,282.344,282.344,4000.0
2020-02-07 11:15:00,295.7,295.74,295.6,295.74,2900.0,282.3631,282.4013,282.2676,282.4013,2900.0
2020-02-07 11:20:00,295.74,295.92,295.64,295.86,5100.0,282.4013,282.5732,282.3058,282.5159,5100.0
2020-02-07 11:25:00,295.82,296.06,295.76,295.86,5600.0,282.4777,282.7069,282.4204,282.5159,5600.0
2020-02-07 11:30:00,295.92,296.19,295.79,296.14,11200.0,282.5732,282.831,282.449,282.7832,11200.0
2020-02-07 11:35:00,296.11,296.64,296.06,296.56,6619.0,282.7546,283.2607,282.7069,283.1843,6619.0
2020-02-07 11:40:00,296.49,296.92,296.44,296.82,5000.0,283.1175,283.5281,283.0697,283.4326,5000.0
2020-02-07 11:45:00,296.81,296.9,296.62,296.9,7800.0,283.423,283.509,283.2416,283.509,7800.0
2020-02-07 11:50:00,296.92,297.18,296.86,297.18,10300.0,283.5281,283.7763,283.4708,283.7763,10300.0
2020-02-07 11:55:00,297.07,297.2,296.79,296.91,15444.0,283.6713,283.7954,283.4039,283.5185,15444.0
2020-02-07 12:00:00,296.87,297.04,296.78,296.89,11738.0,283.4803,283.6426,283.3944,283.4994,11738.0
2020-02-07 12:05:00,296.87,297.0,296.75,296.91,12901.0,283.4803,283.6045,283.3657,283.5185,12901.0
2020-02-07 12:10:00,296.86,296.9,296.52,296.53,8200.0,283.4708,283.509,283.1461,283.1557,8200.0
2020-02-07 12:15:00,296.56,296.88,296.49,296.79,6767.0,283.1843,283.4899,283.1175,283.4039,6767.0
2020-02-07 12:20:00,296.78,296.84,296.56,296.56,5377.0,283.3944,283.4517,283.1843,283.1843,5377.0
2020-02-07 12:25:00,296.58,296.77,296.58,296.67,5665.0,283.2034,283.3848,283.2034,283.2893,5665.0
2020-02-07 12:30:00,296.64,296.64,296.4,296.41,5867.0,283.2607,283.2607,283.0315,283.0411,5867.0
2020-02-07 12:35:00,296.42,296.42,296.15,296.17,3100.0,283.0506,283.0506,282.7928,282.8119,3100.0
2020-02-07 12:40:00,296.1,296.15,295.88,295.88,3695.0,282.745,282.7928,282.535,282.535,3695.0
2020-02-07 12:45:00,295.9,295.93,295.71,295.92,3700.0,282.5541,282.5827,282.3726,282.5732,3700.0
2020-02-07 12:50:00,295.87,295.9,295.76,295.79,3000.0,282.5254,282.5541,282.4204,282.449,3000.0
2020-02-07 12:55:00,295.87,295.89,295.73,295.81,4465.0,282.5254,282.5445,282.3917,282.4681,4465.0
2020-02-07 13:00:00,295.8,295.91,295.73,295.85,5545.0,282.4586,282.5636,282.3917,282.5063,5545.0
2020-02-07 13:05:00,295.81,295.81,295.66,295.72,4020.0,282.4681,282.4681,282.3249,282.3822,4020.0
2020-02-07 13:10:00,295.72,295.72,295.3,295.41,6662.0,282.3822,282.3822,281.9811,282.0862,6662.0
2020-02-07 13:15:00,295.41,295.53,295.25,295.35,6550.0,282.0862,282.2008,281.9334,282.0289,6550.0
2020-02-07 13:20:00,295.34,295.41,295.21,295.25,6150.0,282.0193,282.0862,281.8952,281.9334,6150.0
2020-02-07 13:25:00,295.18,295.34,295.05,295.29,5010.0,281.8665,282.0193,281.7424,281.9716,5010.0
2020-02-07 13:30:00,295.4,295.55,295.12,295.13,6103.0,282.0766,282.2199,281.8092,281.8188,6103.0
2020-02-07 13:35:00,295.17,295.44,295.11,295.2,4450.0,281.857,282.1148,281.7997,281.8856,4450.0
2020-02-07 13:40:00,295.2,295.23,295.0,295.15,6500.0,281.8856,281.9143,281.6947,281.8379,6500.0
2020-02-07 13:45:00,295.23,295.41,295.08,295.41,10706.0,281.9143,282.0862,281.7711,282.0862,10706.0
2020-02-07 13:50:00,295.37,295.77,295.37,295.58,10536.0,282.048,282.4299,282.048,282.2485,10536.0
2020-02-07 13:55:00,295.64,295.76,295.45,295.48,8820.0,282.3058,282.4204,282.1244,282.153,8820.0
2020-02-07 14:00:00,295.45,295.47,295.03,295.18,43819.0,282.1244,282.1435,281.7233,281.8665,43819.0
2020-02-07 14:05:00,295.09,295.34,294.74,295.2,10678.0,281.7806,282.0193,281.4464,281.8856,10678.0
2020-02-07 14:10:00,295.15,295.37,295.0,295.17,18655.0,281.8379,282.048,281.6947,281.857,18655.0
2020-02-07 14:15:00,295.17,295.54,295.11,295.24,43603.0,281.857,282.2103,281.7997,281.9238,43603.0
2020-02-07 14:20:00,295.32,295.34,295.1,295.23,5036.0,282.0002,282.0193,281.7901,281.9143,5036.0
2020-02-07 14:25:00,295.19,295.29,294.96,295.03,6264.0,281.8761,281.9716,281.6565,281.7233,6264.0
2020-02-07 14:30:00,295.12,295.26,295.07,295.22,6591.0,281.8092,281.9429,281.7615,281.9047,6591.0
2020-02-07 14:35:00,295.21,295.22,295.0,295.05,2900.0,281.8952,281.9047,281.6947,281.7424,2900.0
2020-02-07 14:40:00,295.05,295.28,294.97,295.14,6291.0,281.7424,281.962,281.666,281.8283,6291.0
2020-02-07 14:45:00,295.15,295.27,295.01,295.08,3188.0,281.8379,281.9525,281.7042,281.7711,3188.0
2020-02-07 14:50:00,295.06,295.42,295.03,295.34,10340.0,281.752,282.0957,281.7233,282.0193,10340.0
2020-02-07 14:55:00,295.38,296.11,295.3,295.93,12748.0,282.0575,282.7546,281.9811,282.5827,12748.0
2020-02-07 15:00:00,295.94,296.17,295.92,295.94,31202.0,282.5923,282.8119,282.5732,282.5923,31202.0
2020-02-07 15:05:00,296.02,296.02,295.7,295.92,7287.0,282.6687,282.6687,282.3631,282.5732,7287.0
2020-02-07 15:10:00,295.83,296.05,295.75,296.05,4993.0,282.4872,282.6973,282.4108,282.6973,4993.0
2020-02-07 15:15:00,296.05,296.05,295.75,295.93,4380.0,282.6973,282.6973,282.4108,282.5827,4380.0
2020-02-07 15:20:00,295.93,295.94,295.7,295.89,5106.0,282.5827,282.5923,282.3631,282.5445,5106.0
2020-02-07 15:25:00,295.84,296.05,295.33,295.89,24288.0,282.4968,282.6973,282.0098,282.5445,24288.0
2020-02-07 15:30:00,295.98,296.09,295.73,295.91,16117.0,282.6305,282.7355,282.3917,282.5636,16117.0
2020-02-07 15:35:00,295.95,296.01,295.25,295.92,23021.0,282.6018,282.6591,281.9334,282.5732,23021.0
2020-02-07 15:40:00,295.86,296.16,295.78,295.99,22152.0,282.5159,282.8023,282.4395,282.64,22152.0
2020-02-07 15:45:00,296.08,296.27,295.93,296.13,17338.0,282.7259,282.9074,282.5827,282.7737,17338.0
2020-02-07 15:50:00,296.16,296.28,295.14,295.32,44621.0,282.8023,282.9169,281.8283,282.0002,44621.0
2020-02-07 15:55:00,295.31,296.28,295.09,295.46,111037.0,281.9907,282.9169,281.7806,282.1339,111037.0
2020-02-10 09:30:00,294.43,295.06,293.95,294.97,21516.0,281.1504,281.752,280.692,281.666,21516.0
2020-02-10 09:35:00,294.96,295.46,294.24,294.25,8148.0,281.6565,282.1339,280.9689,280.9785,8148.0
2020-02-10 09:40:00,294.3,295.18,294.3,294.89,5502.0,281.0262,281.8665,281.0262,281.5896,5502.0
2020-02-10 09:45:00,294.86,295.3,294.68,294.86,6178.0,281.561,281.9811,281.3891,281.561,6178.0
2020-02-10 09:50:00,295.02,295.18,294.48,294.7,8856.0,281.7138,281.8665,281.1981,281.4082,8856.0
2020-02-10 09:55:00,294.82,294.97,294.28,294.73,7678.0,281.5228,281.666,281.0071,281.4368,7678.0
2020-02-10 10:00:00,294.63,294.72,294.22,294.31,8748.0,281.3413,281.4273,280.9498,281.0358,8748.0
2020-02-10 10:05:00,294.25,294.68,293.93,294.2,8494.0,280.9785,281.3891,280.6729,280.9307,8494.0
2020-02-10 10:10:00,294.31,294.32,294.05,294.09,2164.0,281.0358,281.0453,280.7875,280.8257,2164.0
2020-02-10 10:15:00,294.17,294.52,293.8,294.26,5495.0,280.9021,281.2363,280.5488,280.988,5495.0
2020-02-10 10:20:00,294.19,294.54,294.02,294.44,5863.0,280.9212,281.2554,280.7589,281.1599,5863.0
2020-02-10 10:25:00,294.44,294.44,293.9,293.9,11253.0,281.1599,281.1599,280.6443,280.6443,11253.0
2020-02-10 10:30:00,294.02,294.23,293.74,294.16,3300.0,280.7589,280.9594,280.4915,280.8925,3300.0
2020-02-10 10:35:00,294.17,294.33,294.01,294.22,7051.0,280.9021,281.0549,280.7493,280.9498,7051.0
2020-02-10 10:40:00,294.17,294.5,294.05,294.42,7517.0,280.9021,281.2172,280.7875,281.1408,7517.0
2020-02-10 10:45:00,294.63,294.97,294.62,294.95,3925.0,281.3413,281.666,281.3318,281.6469,3925.0
2020-02-10 10:50:00,294.92,295.02,294.91,294.95,4611.0,281.6183,281.7138,281.6087,281.6469,4611.0
2020-02-10 10:55:00,294.95,295.18,294.88,295.18,3800.0,281.6469,281.8665,281.5801,281.8665,3800.0
2020-02-10 11:00:00,295.11,295.31,294.99,295.15,6886.0,281.7997,281.9907,281.6851,281.8379,6886.0
2020-02-10 11:05:00,295.24,295.65,295.23,295.65,9249.0,281.9238,282.3153,281.9143,282.3153,9249.0
2020-02-10 11:10:00,295.6,295.78,295.52,295.67,6439.0,282.2676,282.4395,282.1912,282.3344,6439.0
2020-02-10 11:15:00,295.67,295.97,295.63,295.88,3562.0,282.3344,282.6209,282.2962,282.535,3562.0
2020-02-10 11:20:00,295.89,296.13,295.84,296.13,4007.0,282.5445,282.7737,282.4968,282.7737,4007.0
2020-02-10 11:25:00,296.18,296.2,296.04,296.05,4650.0,282.8214,282.8405,282.6878,282.6973,4650.0
2020-02-10 11:30:00,295.99,296.2,295.88,296.2,7756.0,282.64,282.8405,282.535,282.8405,7756.0
2020-02-10 11:35:00,296.2,296.28,296.08,296.12,7336.0,282.8405,282.9169,282.7259,282.7641,7336.0
2020-02-10 11:40:00,296.12,296.26,295.75,295.75,12638.0,282.7641,282.8978,282.4108,282.4108,12638.0
2020-02-10 11:45:00,295.81,296.09,295.81,295.9,4508.0,282.4681,282.7355,282.4681,282.5541,4508.0
2020-02-10 11:50:00,295.87,296.06,295.8,295.99,2920.0,282.5254,282.7069,282.4586,282.64,2920.0
2020-02-10 11:55:00,295.95,295.97,295.4,295.66,6027.0,282.6018,282.6209,282.0766,282.3249,6027.0
2020-02-10 12:00:00,295.64,295.76,295.0,295.37,10066.0,282.3058,282.4204,281.6947,282.048,10066.0
2020-02-10 12:05:00,295.25,295.62,295.23,295.43,5625.0,281.9334,282.2867,281.9143,282.1053,5625.0
2020-02-10 12:10:00,295.43,295.53,295.28,295.48,5573.0,282.1053,282.2008,281.962,282.153,5573.0
2020-02-10 12:15:00,295.47,295.55,295.38,295.4,10785.0,282.1435,282.2199,282.0575,282.0766,10785.0
2020-02-10 12:20:00,295.4,295.4,294.95,295.02,14766.0,282.0766,282.0766,281.6469,281.7138,14766.0
2020-02-10 12:25:00,295.02,295.47,294.99,295.47,14352.0,281.7138,282.1435,281.6851,282.1435,14352.0
2020-02-10 12:30:00,295.49,295.49,294.96,295.18,16922.0,282.1626,282.1626,281.6565,281.8665,16922.0
2020-02-10 12:35:00,295.12,295.43,295.12,295.43,4786.0,281.8092,282.1053,281.8092,282.1053,4786.0
2020-02-10 12:40:00,295.33,295.39,295.25,295.35,7293.0,282.0098,282.0671,281.9334,282.0289,7293.0
2020-02-10 12:45:00,295.32,295.43,295.19,295.31,27415.0,282.0002,282.1053,281.8761,281.9907,27415.0
2020-02-10 12:50:00,295.33,295.33,295.14,295.17,14600.0,282.0098,282.0098,281.8283,281.857,14600.0
2020-02-10 12:55:00,295.12,295.24,295.1,295.1,6587.0,281.8092,281.9238,281.7901,281.7901,6587.0
2020-02-10 13:00:00,295.12,295.31,295.11,295.26,4100.0,281.8092,281.9907,281.7997,281.9429,4100.0
2020-02-10 13:05:00,295.27,295.32,295.09,295.23,9184.0,281.9525,282.0002,281.7806,281.9143,9184.0
2020-02-10 13:10:00,295.21,295.43,295.08,295.43,2606.0,281.8952,282.1053,281.7711,282.1053,2606.0
2020-02-10 13:15:00,295.46,295.49,295.13,295.26,16181.0,282.1339,282.1626,281.8188,281.9429,16181.0
2020-02-10 13:20:00,295.26,295.31,295.08,295.09,8556.0,281.9429,281.9907,281.7711,281.7806,8556.0
2020-02-10 13:25:00,295.06,295.36,295.04,295.1,16868.0,281.752,282.0384,281.7329,281.7901,16868.0
2020-02-10 13:30:00,295.11,295.11,294.9,295.02,6761.0,281.7997,281.7997,281.5992,281.7138,6761.0
2020-02-10 13:35:00,295.0,295.27,294.94,295.21,2674.0,281.6947,281.9525,281.6374,281.8952,2674.0
2020-02-10 13:40:00,295.18,295.23,295.05,295.1,24756.0,281.8665,281.9143,281.7424,281.7901,24756.0
2020-02-10 13:45:00,295.13,295.18,294.98,295.05,10355.0,281.8188,281.8665,281.6756,281.7424,10355.0
2020-02-10 13:50:00,295.1,295.1,294.83,295.04,3349.0,281.7901,281.7901,281.5323,281.7329,3349.0
2020-02-10 13:55:00,294.99,295.01,294.83,294.86,4455.0,281.6851,281.7042,281.5323,281.561,4455.0
2020-02-10 14:00:00,294.87,294.9,294.52,294.8,4507.0,281.5705,281.5992,281.2363,281.5037,4507.0
2020-02-10 14:05:00,294.76,294.89,294.52,294.68,4576.0,281.4655,281.5896,281.2363,281.3891,4576.0
2020-02-10 14:10:00,294.78,294.91,294.39,294.57,27797.0,281.4846,281.6087,281.1122,281.2841,27797.0
2020-02-10 14:15:00,294.52,295.0,294.5,295.0,3800.0,281.2363,281.6947,281.2172,281.6947,3800.0
2020-02-10 14:20:00,295.0,295.28,294.97,295.24,14090.0,281.6947,281.962,281.666,281.9238,14090.0
2020-02-10 14:25:00,295.21,295.25,294.99,295.2,11490.0,281.8952,281.9334,281.6851,281.8856,11490.0
2020-02-10 14:30:00,295.08,295.59,295.07,295.53,12755.0,281.7711,282.258,281.7615,282.2008,12755.0
2020-02-10 14:35:00,295.5,295.78,295.4,295.69,3600.0,282.1721,282.4395,282.0766,282.3535,3600.0
2020-02-10 14:40:00,295.7,295.71,295.48,295.61,7319.0,282.3631,282.3726,282.153,282.2771,7319.0
2020-02-10 14:45:00,295.63,295.97,295.5,295.8,18268.0,282.2962,282.6209,282.1721,282.4586,18268.0
2020-02-10 14:50:00,295.83,296.08,295.79,295.98,7465.0,282.4872,282.7259,282.449,282.6305,7465.0
2020-02-10 14:55:00,295.97,296.03,295.91,295.97,3609.0,282.6209,282.6782,282.5636,282.6209,3609.0
2020-02-10 15:00:00,295.99,296.01,295.81,296.01,8040.0,282.64,282.6591,282.4681,282.6591,8040.0
2020-02-10 15:05:00,296.09,296.24,295.91,296.15,9625.0,282.7355,282.8787,282.5636,282.7928,9625.0
2020-02-10 15:10:00,296.18,296.26,296.09,296.13,15241.0,282.8214,282.8978,282.7355,282.7737,15241.0
2020-02-10 15:15:00,296.12,296.27,296.05,296.27,16334.0,282.7641,282.9074,282.6973,282.9074,16334.0
2020-02-10 15:20:00,296.28,296.41,296.18,296.35,3607.0,282.9169,283.0411,282.8214,282.9838,3607.0
2020-02-10 15:25:00,296.36,296.39,296.25,296.35,3437.0,282.9933,283.022,282.8883,282.9838,3437.0
2020-02-10 15:30:00,296.28,296.28,296.03,296.26,9741.0,282.9169,282.9169,282.6782,282.8978,9741.0
2020-02-10 15:35:00,296.19,296.47,296.19,296.37,7102.0,282.831,283.0984,282.831,283.0029,7102.0
2020-02-10 15:40:00,296.27,296.4,296.25,296.4,6986.0,282.9074,283.0315,282.8883,283.0315,6986.0
2020-02-10 15:45:00,296.28,296.41,296.12,296.36,8159.0,282.9169,283.0411,282.7641,282.9933,8159.0
2020-02-10 15:50:00,296.36,296.66,296.35,296.56,15311.0,282.9933,283.2798,282.9838,283.1843,15311.0
2020-02-10 15:55:00,296.55,296.79,296.33,296.51,43031.0,283.1748,283.4039,282.9647,283.1366,43031.0
2020-02-11 09:30:00,297.18,297.72,296.62,297.01,18057.0,283.7763,284.292,283.2416,283.614,18057.0
2020-02-11 09:35:00,297.14,297.57,296.36,296.36,3107.0,283.7381,284.1487,282.9933,282.9933,3107.0
2020-02-11 09:40:00,296.76,297.38,296.62,296.9,16250.0,283.3753,283.9673,283.2416,283.509,16250.0
2020-02-11 09:45:00,296.72,297.34,296.53,297.0,19448.0,283.3371,283.9291,283.1557,283.6045,19448.0
2020-02-11 09:50:00,297.0,297.01,296.23,296.6,6261.0,283.6045,283.614,282.8692,283.2225,6261.0
2020-02-11 09:55:00,296.78,296.78,296.22,296.59,4357.0,283.3944,283.3944,282.8596,283.2129,4357.0
2020-02-11 10:00:00,296.47,296.9,296.4,296.57,11572.0,283.0984,283.509,283.0315,283.1938,11572.0
2020-02-11 10:05:00,296.7,297.46,296.68,297.46,33385.0,283.318,284.0437,283.2989,284.0437,33385.0
2020-02-11 10:10:00,297.44,297.52,297.27,297.35,3300.0,284.0246,284.101,283.8623,283.9387,3300.0
2020-02-11 10:15:00,297.5,298.08,297.43,297.75,3636.0,284.0819,284.6357,284.0151,284.3206,3636.0
2020-02-11 10:20:00,297.81,297.9,297.43,297.43,12924.0,284.3779,284.4639,284.0151,284.0151,12924.0
2020-02-11 10:25:00,297.47,297.58,297.36,297.5,3452.0,284.0533,284.1583,283.9482,284.0819,3452.0
2020-02-11 10:30:00,297.5,297.5,296.77,296.8,4176.0,284.0819,284.0819,283.3848,283.4135,4176.0
2020-02-11 10:35:00,296.78,296.78,295.94,296.38,5470.0,283.3944,283.3944,282.5923,283.0124,5470.0
2020-02-11 10:40:00,296.53,296.84,296.43,296.62,3052.0,283.1557,283.4517,283.0602,283.2416,3052.0
2020-02-11 10:45:00,296.57,296.58,295.93,295.99,7719.0,283.1938,283.2034,282.5827,282.64,7719.0
2020-02-11 10:50:00,296.03,296.12,295.56,295.56,2902.0,282.6782,282.7641,282.2294,282.2294,2902.0
2020-02-11 10:55:00,295.56,295.75,295.45,295.7,6465.0,282.2294,282.4108,282.1244,282.3631,6465.0
2020-02-11 11:00:00,295.73,295.73,295.28,295.46,3744.0,282.3917,282.3917,281.962,282.1339,3744.0
2020-02-11 11:05:00,295.49,295.83,295.4,295.76,3629.0,282.1626,282.4872,282.0766,282.4204,3629.0
2020-02-11 11:10:00,295.76,295.92,295.67,295.72,3734.0,282.4204,282.5732,282.3344,282.3822,3734.0
2020-02-11 11:15:00,295.78,296.29,295.74,296.03,18493.0,282.4395,282.9265,282.4013,282.6782,18493.0
2020-02-11 11:20:00,296.01,296.02,295.69,295.75,13732.0,282.6591,282.6687,282.3535,282.4108,13732.0
2020-02-11 11:25:00,295.79,295.82,295.3,295.63,15179.0,282.449,282.4777,281.9811,282.2962,15179.0
2020-02-11 11:30:00,295.46,295.72,295.33,295.54,10723.0,282.1339,282.3822,282.0098,282.2103,10723.0
2020-02-11 11:35:00,295.56,295.6,295.28,295.28,5194.0,282.2294,282.2676,281.962,281.962,5194.0
2020-02-11 11:40:00,295.29,295.49,295.11,295.35,5385.0,281.9716,282.1626,281.7997,282.0289,5385.0
2020-02-11 11:45:00,295.3,295.69,295.23,295.43,4968.0,281.9811,282.3535,281.9143,282.1053,4968.0
2020-02-11 11:50:00,295.42,295.42,295.25,295.39,3186.0,282.0957,282.0957,281.9334,282.0671,3186.0
2020-02-11 11:55:00,295.4,295.41,295.24,295.36,3572.0,282.0766,282.0862,281.9238,282.0384,3572.0
2020-02-11 12:00:00,295.42,295.5,295.35,295.43,5378.0,282.0957,282.1721,282.0289,282.1053,5378.0
2020-02-11 12:05:00,295.34,295.4,295.18,295.18,4924.0,282.0193,282.0766,281.8665,281.8665,4924.0
2020-02-11 12:10:00,295.16,295.24,295.04,295.11,5616.0,281.8474,281.9238,281.7329,281.7997,5616.0
2020-02-11 12:15:00,295.12,295.16,294.96,295.06,3932.0,281.8092,281.8474,281.6565,281.752,3932.0
2020-02-11 12:20:00,295.07,295.1,294.85,294.95,12781.0,281.7615,281.7901,281.5514,281.6469,12781.0
2020-02-11 12:25:00,294.95,295.05,294.75,294.8,15043.0,281.6469,281.7424,281.4559,281.5037,15043.0
2020-02-11 12:30:00,294.79,294.89,294.45,294.89,7430.0,281.4941,281.5896,281.1695,281.5896,7430.0
2020-02-11 12:35:00,294.83,295.17,294.83,295.16,9994.0,281.5323,281.857,281.5323,281.8474,9994.0
2020-02-11 12:40:00,295.26,295.4,295.26,295.36,3137.0,281.9429,282.0766,281.9429,282.0384,3137.0
2020-02-11 12:45:00,295.28,295.28,294.95,294.98,13047.0,281.962,281.962,281.6469,281.6756,13047.0
2020-02-11 12:50:00,294.92,295.02,294.87,294.95,5456.0,281.6183,281.7138,281.5705,281.6469,5456.0
2020-02-11 12:55:00,294.93,295.28,294.92,295.28,2151.0,281.6278,281.962,281.6183,281.962,2151.0
2020-02-11 13:00:00,295.3,295.37,295.22,295.32,3318.0,281.9811,282.048,281.9047,282.0002,3318.0
2020-02-11 13:05:00,295.36,295.61,295.2,295.61,9721.0,282.0384,282.2771,281.8856,282.2771,9721.0
2020-02-11 13:10:00,295.66,295.7,295.36,295.45,13575.0,282.3249,282.3631,282.0384,282.1244,13575.0
2020-02-11 13:15:00,295.49,295.5,295.17,295.17,9073.0,282.1626,282.1721,281.857,281.857,9073.0
2020-02-11 13:20:00,295.22,295.33,295.1,295.11,13806.0,281.9047,282.0098,281.7901,281.7997,13806.0
2020-02-11 13:25:00,295.13,295.17,294.87,295.01,18921.0,281.8188,281.857,281.5705,281.7042,18921.0
2020-02-11 13:30:00,295.04,295.12,294.72,294.75,5201.0,281.7329,281.8092,281.4273,281.4559,5201.0
2020-02-11 13:35:00,294.75,294.98,294.67,294.8,3766.0,281.4559,281.6756,281.3795,281.5037,3766.0
2020-02-11 13:40:00,294.74,294.83,294.54,294.55,4845.0,281.4464,281.5323,281.2554,281.265,4845.0
2020-02-11 13:45:00,294.61,294.67,294.41,294.65,8533.0,281.3222,281.3795,281.1313,281.3604,8533.0
2020-02-11 13:50:00,294.66,294.76,294.59,294.6,3801.0,281.37,281.4655,281.3032,281.3127,3801.0
2020-02-11 13:55:00,294.53,294.6,294.47,294.51,4471.0,281.2459,281.3127,281.1886,281.2268,4471.0
2020-02-11 14:00:00,294.56,294.73,294.48,294.64,14798.0,281.2745,281.4368,281.1981,281.3509,14798.0
2020-02-11 14:05:00,294.63,294.69,294.38,294.59,26657.0,281.3413,281.3986,281.1026,281.3032,26657.0
2020-02-11 14:10:00,294.51,294.58,294.11,294.11,4104.0,281.2268,281.2936,280.8448,280.8448,4104.0
2020-02-11 14:15:00,294.21,294.33,294.14,294.26,3309.0,280.9403,281.0549,280.8734,280.988,3309.0
2020-02-11 14:20:00,294.27,294.32,294.01,294.19,5107.0,280.9976,281.0453,280.7493,280.9212,5107.0
2020-02-11 14:25:00,294.22,294.34,294.19,294.34,3564.0,280.9498,281.0644,280.9212,281.0644,3564.0
2020-02-11 14:30:00,294.4,294.48,294.05,294.14,12513.0,281.1217,281.1981,280.7875,280.8734,12513.0
2020-02-11 14:35:00,294.11,294.11,293.94,293.98,5488.0,280.8448,280.8448,280.6825,280.7207,5488.0
2020-02-11 14:40:00,294.04,294.09,293.96,294.06,7442.0,280.778,280.8257,280.7016,280.7971,7442.0
2020-02-11 14:45:00,294.03,294.04,293.81,293.83,6330.0,280.7684,280.778,280.5583,280.5774,6330.0
2020-02-11 14:50:00,293.87,293.93,293.67,293.7,16731.0,280.6156,280.6729,280.4246,280.4533,16731.0
2020-02-11 14:55:00,293.7,293.7,293.38,293.38,12364.0,280.4533,280.4533,280.1477,280.1477,12364.0
2020-02-11 15:00:00,293.39,293.69,293.24,293.4,22646.0,280.1573,280.4437,280.014,280.1668,22646.0
2020-02-11 15:05:00,293.42,293.46,292.96,292.96,13792.0,280.1859,280.2241,279.7467,279.7467,13792.0
2020-02-11 15:10:00,293.07,293.12,292.95,292.98,7985.0,279.8517,279.8995,279.7371,279.7658,7985.0
2020-02-11 15:15:00,292.97,293.0,292.57,292.7,10475.0,279.7562,279.7849,279.3743,279.4984,10475.0
2020-02-11 15:20:00,292.74,293.2,292.7,293.17,8725.0,279.5366,279.9758,279.4984,279.9472,8725.0
2020-02-11 15:25:00,293.14,293.24,292.94,293.14,13259.0,279.9186,280.014,279.7276,279.9186,13259.0
2020-02-11 15:30:00,293.18,293.45,293.13,293.2,17608.0,279.9567,280.2146,279.909,279.9758,17608.0
2020-02-11 15:35:00,293.2,293.48,293.2,293.48,11026.0,279.9758,280.2432,279.9758,280.2432,11026.0
2020-02-11 15:40:00,293.48,293.73,293.48,293.66,12730.0,280.2432,280.4819,280.2432,280.4151,12730.0
2020-02-11 15:45:00,293.69,293.69,293.09,293.35,24555.0,280.4437,280.4437,279.8708,280.1191,24555.0
2020-02-11 15:50:00,293.4,294.21,293.31,294.15,27817.0,280.1668,280.9403,280.0809,280.883,27817.0
2020-02-11 15:55:00,294.13,294.13,293.62,294.12,59273.0,280.8639,280.8639,280.3769,280.8544,59273.0
2020-02-12 09:30:00,295.35,296.31,294.69,296.31,30394.0,282.0289,282.9456,281.3986,282.9456,30394.0
2020-02-12 09:35:00,296.27,296.35,294.68,296.35,7954.0,282.9074,282.9838,281.3891,282.9838,7954.0
2020-02-12 09:40:00,296.3,296.55,295.71,295.83,16869.0,282.936,283.1748,282.3726,282.4872,16869.0
2020-02-12 09:45:00,295.9,296.94,295.43,296.88,9598.0,282.5541,283.5472,282.1053,283.4899,9598.0
2020-02-12 09:50:00,296.6,297.15,296.42,297.04,6712.0,283.2225,283.7477,283.0506,283.6426,6712.0
2020-02-12 09:55:00,296.98,296.98,295.99,296.81,12614.0,283.5854,283.5854,282.64,283.423,12614.0
2020-02-12 10:00:00,296.58,296.9,296.08,296.3,9167.0,283.2034,283.509,282.7259,282.936,9167.0
2020-02-12 10:05:00,296.07,296.92,296.07,296.64,8763.0,282.7164,283.5281,282.7164,283.2607,8763.0
2020-02-12 10:10:00,296.66,297.08,296.26,297.0,13961.0,283.2798,283.6808,282.8978,283.6045,13961.0
2020-02-12 10:15:00,297.12,297.78,297.12,297.78,3771.0,283.719,284.3493,283.719,284.3493,3771.0
2020-02-12 10:20:00,297.81,298.04,297.59,297.97,7982.0,284.3779,284.5975,284.1678,284.5307,7982.0
2020-02-12 10:25:00,297.89,298.01,297.73,297.73,2701.0,284.4543,284.5689,284.3015,284.3015,2701.0
2020-02-12 10:30:00,297.85,298.3,297.74,297.74,8949.0,284.4161,284.8458,284.3111,284.3111,8949.0
2020-02-12 10:35:00,297.75,298.59,297.75,298.53,17639.0,284.3206,285.1227,284.3206,285.0654,17639.0
2020-02-12 10:40:00,298.55,298.55,298.12,298.17,19849.0,285.0845,285.0845,284.6739,284.7217,19849.0
2020-02-12 10:45:00,298.19,298.66,298.19,298.58,14916.0,284.7408,285.1896,284.7408,285.1132,14916.0
2020-02-12 10:50:00,298.57,298.7,298.31,298.49,9161.0,285.1036,285.2278,284.8554,285.0273,9161.0
2020-02-12 10:55:00,298.44,298.52,298.03,298.31,7706.0,284.9795,285.0559,284.588,284.8554,7706.0
2020-02-12 11:00:00,298.21,298.52,298.16,298.48,13046.0,284.7599,285.0559,284.7121,285.0177,13046.0
2020-02-12 11:05:00,298.42,298.53,298.11,298.44,12935.0,284.9604,285.0654,284.6644,284.9795,12935.0
2020-02-12 11:10:00,298.44,298.65,298.34,298.64,5606.0,284.9795,285.18,284.884,285.1705,5606.0
2020-02-12 11:15:00,298.69,299.25,298.48,299.19,22121.0,285.2182,285.753,285.0177,285.6957,22121.0
2020-02-12 11:20:00,299.25,299.93,299.13,299.93,8212.0,285.753,286.4023,285.6384,286.4023,8212.0
2020-02-12 11:25:00,299.94,300.57,299.91,300.55,9772.0,286.4119,287.0134,286.3832,286.9943,9772.0
2020-02-12 11:30:00,300.54,300.6,300.3,300.3,12032.0,286.9848,287.0421,286.7556,286.7556,12032.0
2020-02-12 11:35:00,300.34,301.46,300.34,301.41,8118.0,286.7938,287.8633,286.7938,287.8156,8118.0
2020-02-12 11:40:00,301.56,301.65,301.21,301.54,4286.0,287.9588,288.0447,287.6246,287.9397,4286.0
2020-02-12 11:45:00,301.5,302.18,301.34,302.06,32951.0,287.9015,288.5508,287.7487,288.4362,32951.0
2020-02-12 11:50:00,302.14,302.5,301.97,302.37,15876.0,288.5126,288.8564,288.3503,288.7323,15876.0
2020-02-12 11:55:00,302.37,302.39,302.04,302.04,8398.0,288.7323,288.7513,288.4171,288.4171,8398.0
2020-02-12 12:00:00,302.05,302.29,301.95,302.01,7726.0,288.4267,288.6559,288.3312,288.3885,7726.0
2020-02-12 12:05:00,301.98,302.36,301.91,302.17,11478.0,288.3598,288.7227,288.293,288.5413,11478.0
2020-02-12 12:10:00,302.17,302.22,301.95,302.22,8678.0,288.5413,288.589,288.3312,288.589,8678.0
2020-02-12 12:15:00,302.31,302.46,301.7,301.99,12660.0,288.675,288.8182,288.0925,288.3694,12660.0
2020-02-12 12:20:00,302.05,302.15,301.75,301.75,7816.0,288.4267,288.5222,288.1402,288.1402,7816.0
2020-02-12 12:25:00,301.88,302.0,301.69,302.0,4950.0,288.2644,288.3789,288.0829,288.3789,4950.0
2020-02-12 12:30:00,302.02,302.06,301.79,301.88,10165.0,288.398,288.4362,288.1784,288.2644,10165.0
2020-02-12 12:35:00,301.93,302.44,301.92,302.23,4938.0,288.3121,288.7991,288.3025,288.5986,4938.0
2020-02-12 12:40:00,302.36,302.36,301.98,302.16,11310.0,288.7227,288.7227,288.3598,288.5317,11310.0
2020-02-12 12:45:00,302.27,302.35,302.22,302.31,3817.0,288.6368,288.7132,288.589,288.675,3817.0
2020-02-12 12:50:00,302.24,302.24,302.1,302.15,4487.0,288.6081,288.6081,288.4744,288.5222,4487.0
2020-02-12 12:55:00,302.15,302.38,302.14,302.21,9886.0,288.5222,288.7418,288.5126,288.5795,9886.0
2020-02-12 13:00:00,302.29,302.29,301.66,301.68,4342.0,288.6559,288.6559,288.0543,288.0734,4342.0
2020-02-12 13:05:00,301.67,301.82,301.63,301.82,3300.0,288.0638,288.2071,288.0256,288.2071,3300.0
2020-02-12 13:10:00,301.78,301.97,301.75,301.84,3511.0,288.1689,288.3503,288.1402,288.2262,3511.0
2020-02-12 13:15:00,301.88,301.96,301.65,301.93,7674.0,288.2644,288.3407,288.0447,288.3121,7674.0
2020-02-12 13:20:00,301.97,302.04,301.7,302.04,5816.0,288.3503,288.4171,288.0925,288.4171,5816.0
2020-02-12 13:25:00,302.04,302.25,301.89,302.2,2800.0,288.4171,288.6177,288.2739,288.5699,2800.0
2020-02-12 13:30:00,302.21,302.66,302.21,302.53,11248.0,288.5795,289.0092,288.5795,288.885,11248.0
2020-02-12 13:35:00,302.57,302.71,302.52,302.71,4713.0,288.9232,289.0569,288.8755,289.0569,4713.0
2020-02-12 13:40:00,302.76,302.9,302.69,302.9,5770.0,289.1047,289.2383,289.0378,289.2383,5770.0
2020-02-12 13:45:00,302.99,303.04,302.74,302.95,4713.0,289.3243,289.372,289.0856,289.2861,4713.0
2020-02-12 13:50:00,302.93,302.95,302.29,302.29,9214.0,289.267,289.2861,288.6559,288.6559,9214.0
2020-02-12 13:55:00,302.36,302.57,302.2,302.51,2702.0,288.7227,288.9232,288.5699,288.8659,2702.0
2020-02-12 14:00:00,302.59,302.63,302.48,302.48,4000.0,288.9423,288.9805,288.8373,288.8373,4000.0
2020-02-12 14:05:00,302.52,302.62,302.46,302.6,4807.0,288.8755,288.971,288.8182,288.9519,4807.0
2020-02-12 14:10:00,302.56,302.77,302.55,302.62,5584.0,288.9137,289.1142,288.9041,288.971,5584.0
2020-02-12 14:15:00,302.66,302.75,302.65,302.71,6137.0,289.0092,289.0951,288.9996,289.0569,6137.0
2020-02-12 14:20:00,302.71,303.02,302.7,303.02,4777.0,289.0569,289.3529,289.0474,289.3529,4777.0
2020-02-12 14:25:00,303.14,303.21,303.08,303.18,3305.0,289.4675,289.5344,289.4102,289.5057,3305.0
2020-02-12 14:30:00,303.14,303.51,303.06,303.22,14093.0,289.4675,289.8208,289.3911,289.5439,14093.0
2020-02-12 14:35:00,303.24,303.45,303.21,303.4,2311.0,289.563,289.7635,289.5344,289.7158,2311.0
2020-02-12 14:40:00,303.44,303.54,303.32,303.43,5504.0,289.754,289.8495,289.6394,289.7444,5504.0
2020-02-12 14:45:00,303.44,303.96,303.36,303.93,5223.0,289.754,290.2505,289.6776,290.2219,5223.0
2020-02-12 14:50:00,304.04,304.09,303.67,303.78,7603.0,290.3269,290.3747,289.9736,290.0787,7603.0
2020-02-12 14:55:00,303.79,303.94,303.73,303.9,4705.0,290.0882,290.2314,290.0309,290.1932,4705.0
2020-02-12 15:00:00,303.94,304.04,303.54,304.04,9184.0,290.2314,290.3269,289.8495,290.3269,9184.0
2020-02-12 15:05:00,304.04,304.04,303.76,303.85,4235.0,290.3269,290.3269,290.0596,290.1455,4235.0
2020-02-12 15:10:00,303.9,303.9,303.39,303.54,6761.0,290.1932,290.1932,289.7062,289.8495,6761.0
2020-02-12 15:15:00,303.5,303.5,303.33,303.36,6637.0,289.8113,289.8113,289.649,289.6776,6637.0
2020-02-12 15:20:00,303.41,303.51,303.33,303.49,3728.0,289.7253,289.8208,289.649,289.8017,3728.0
2020-02-12 15:25:00,303.49,303.52,303.24,303.3,20653.0,289.8017,289.8304,289.563,289.6203,20653.0
2020-02-12 15:30:00,303.28,303.28,302.8,302.97,9485.0,289.6012,289.6012,289.1429,289.3052,9485.0
2020-02-12 15:35:00,302.94,303.37,302.93,303.17,15078.0,289.2765,289.6871,289.267,289.4962,15078.0
2020-02-12 15:40:00,303.25,303.58,303.16,303.58,11240.0,289.5726,289.8877,289.4866,289.8877,11240.0
2020-02-12 15:45:00,303.63,303.74,303.43,303.48,10356.0,289.9354,290.0405,289.7444,289.7922,10356.0
2020-02-12 15:50:00,303.51,304.14,303.51,303.99,26115.0,289.8208,290.4224,289.8208,290.2792,26115.0
2020-02-12 15:55:00,303.88,303.97,303.52,303.83,52407.0,290.1741,290.2601,289.8304,290.1264,52407.0
2020-02-13 09:30:00,301.92,302.1,300.75,301.12,33550.0,288.3025,288.4744,287.1853,287.5386,33550.0
2020-02-13 09:35:00,301.22,301.59,300.52,300.54,5633.0,287.6341,287.9874,286.9657,286.9848,5633.0
2020-02-13 09:40:00,300.33,300.99,300.04,300.26,7429.0,286.7843,287.4145,286.5073,286.7174,7429.0
2020-02-13 09:45:00,300.92,300.92,299.28,299.35,15075.0,287.3477,287.3477,285.7816,285.8485,15075.0
2020-02-13 09:50:00,299.45,299.79,299.07,299.6,18894.0,285.944,286.2686,285.5811,286.0872,18894.0
2020-02-13 09:55:00,299.83,299.98,298.13,298.3,14179.0,286.3068,286.45,284.6835,284.8458,14179.0
2020-02-13 10:00:00,298.27,298.75,297.6,298.66,20743.0,284.8172,285.2755,284.1774,285.1896,20743.0
2020-02-13 10:05:00,298.66,299.54,298.57,299.34,22484.0,285.1896,286.0299,285.1036,285.8389,22484.0
2020-02-13 10:10:00,299.33,299.48,298.95,299.26,23790.0,285.8294,285.9726,285.4665,285.7625,23790.0
2020-02-13 10:15:00,299.27,299.28,298.48,298.57,13253.0,285.7721,285.7816,285.0177,285.1036,13253.0
2020-02-13 10:20:00,298.58,298.93,298.32,298.81,3800.0,285.1132,285.4474,284.8649,285.3328,3800.0
2020-02-13 10:25:00,298.73,299.55,298.62,299.22,4200.0,285.2564,286.0394,285.1514,285.7243,4200.0
2020-02-13 10:30:00,299.47,299.9,299.46,299.67,5000.0,285.9631,286.3737,285.9535,286.154,5000.0
2020-02-13 10:35:00,299.84,300.23,299.65,300.23,3500.0,286.3164,286.6888,286.1349,286.6888,3500.0
2020-02-13 10:40:00,300.25,301.31,300.18,301.31,10400.0,286.7079,287.7201,286.641,287.7201,10400.0
2020-02-13 10:45:00,301.38,301.78,301.38,301.55,3872.0,287.7869,288.1689,287.7869,287.9492,3872.0
2020-02-13 10:50:00,301.53,301.57,301.14,301.14,7100.0,287.9301,287.9683,287.5577,287.5577,7100.0
2020-02-13 10:55:00,301.13,301.32,300.98,301.32,4643.0,287.5482,287.7296,287.4049,287.7296,4643.0
2020-02-13 11:00:00,301.28,301.89,301.02,301.69,7149.0,287.6914,288.2739,287.4431,288.0829,7149.0
2020-02-13 11:05:00,301.67,301.77,301.58,301.77,2430.0,288.0638,288.1593,287.9779,288.1593,2430.0
2020-02-13 11:10:00,301.75,301.79,301.09,301.24,12652.0,288.1402,288.1784,287.51,287.6532,12652.0
2020-02-13 11:15:00,301.19,301.34,301.01,301.21,11455.0,287.6055,287.7487,287.4336,287.6246,11455.0
2020-02-13 11:20:00,301.33,301.64,301.25,301.51,4052.0,287.7392,288.0352,287.6628,287.911,4052.0
2020-02-13 11:25:00,301.63,301.91,301.54,301.84,5662.0,288.0256,288.293,287.9397,288.2262,5662.0
2020-02-13 11:30:00,301.91,302.39,301.91,302.36,7970.0,288.293,288.7513,288.293,288.7227,7970.0
2020-02-13 11:35:00,302.33,302.52,302.24,302.4,15629.0,288.6941,288.8755,288.6081,288.7609,15629.0
2020-02-13 11:40:00,302.4,302.51,302.11,302.39,9714.0,288.7609,288.8659,288.484,288.7513,9714.0
2020-02-13 11:45:00,302.26,302.31,301.78,302.1,8005.0,288.6272,288.675,288.1689,288.4744,8005.0
2020-02-13 11:50:00,302.0,302.33,302.0,302.19,3150.0,288.3789,288.6941,288.3789,288.5604,3150.0
2020-02-13 11:55:00,302.25,302.25,302.02,302.09,2830.0,288.6177,288.6177,288.398,288.4649,2830.0
2020-02-13 12:00:00,302.07,302.14,301.84,301.93,5262.0,288.4458,288.5126,288.2262,288.3121,5262.0
2020-02-13 12:05:00,301.86,302.18,301.82,302.18,3848.0,288.2453,288.5508,288.2071,288.5508,3848.0
2020-02-13 12:10:00,302.18,302.25,302.13,302.13,1937.0,288.5508,288.6177,288.5031,288.5031,1937.0
2020-02-13 12:15:00,302.1,302.21,302.1,302.15,4230.0,288.4744,288.5795,288.4744,288.5222,4230.0
2020-02-13 12:20:00,302.1,302.15,301.92,302.0,7118.0,288.4744,288.5222,288.3025,288.3789,7118.0
2020-02-13 12:25:00,302.06,302.17,301.95,301.96,5100.0,288.4362,288.5413,288.3312,288.3407,5100.0
2020-02-13 12:30:00,302.02,302.12,301.69,302.03,7400.0,288.398,288.4935,288.0829,288.4076,7400.0
2020-02-13 12:35:00,302.03,302.1,301.99,302.07,2075.0,288.4076,288.4744,288.3694,288.4458,2075.0
2020-02-13 12:40:00,302.2,302.24,302.09,302.24,2085.0,288.5699,288.6081,288.4649,288.6081,2085.0
2020-02-13 12:45:00,302.23,302.44,302.23,302.43,3305.0,288.5986,288.7991,288.5986,288.7895,3305.0
2020-02-13 12:50:00,302.42,302.5,302.33,302.5,4700.0,288.78,288.8564,288.6941,288.8564,4700.0
2020-02-13 12:55:00,302.48,302.49,302.1,302.16,5790.0,288.8373,288.8468,288.4744,288.5317,5790.0
2020-02-13 13:00:00,302.23,302.29,302.05,302.18,5025.0,288.5986,288.6559,288.4267,288.5508,5025.0
2020-02-13 13:05:00,302.18,302.35,302.13,302.3,2100.0,288.5508,288.7132,288.5031,288.6654,2100.0
2020-02-13 13:10:00,302.38,302.48,302.34,302.47,2614.0,288.7418,288.8373,288.7036,288.8277,2614.0
2020-02-13 13:15:00,302.44,302.5,302.28,302.5,3788.0,288.7991,288.8564,288.6463,288.8564,3788.0
2020-02-13 13:20:00,302.55,302.61,302.29,302.4,10661.0,288.9041,288.9614,288.6559,288.7609,10661.0
2020-02-13 13:25:00,302.36,302.73,302.16,302.71,10131.0,288.7227,289.076,288.5317,289.0569,10131.0
2020-02-13 13:30:00,302.64,302.94,302.64,302.94,1500.0,288.9901,289.2765,288.9901,289.2765,1500.0
2020-02-13 13:35:00,303.0,303.34,302.92,303.31,2931.0,289.3338,289.6585,289.2574,289.6299,2931.0
2020-02-13 13:40:00,303.35,303.68,303.25,303.47,3206.0,289.6681,289.9832,289.5726,289.7826,3206.0
2020-02-13 13:45:00,303.6,303.61,303.34,303.61,7945.0,289.9068,289.9163,289.6585,289.9163,7945.0
2020-02-13 13:50:00,303.5,303.54,303.17,303.23,10739.0,289.8113,289.8495,289.4962,289.5535,10739.0
2020-02-13 13:55:00,303.19,303.45,303.19,303.4,2692.0,289.5153,289.7635,289.5153,289.7158,2692.0
2020-02-13 14:00:00,303.35,303.82,303.04,303.76,15916.0,289.6681,290.1169,289.372,290.0596,15916.0
2020-02-13 14:05:00,303.74,303.79,303.53,303.55,2277.0,290.0405,290.0882,289.8399,289.859,2277.0
2020-02-13 14:10:00,303.55,303.73,303.55,303.73,2711.0,289.859,290.0309,289.859,290.0309,2711.0
2020-02-13 14:15:00,303.69,303.76,303.62,303.69,1900.0,289.9927,290.0596,289.9259,289.9927,1900.0
2020-02-13 14:20:00,303.69,303.72,303.52,303.61,1900.0,289.9927,290.0214,289.8304,289.9163,1900.0
2020-02-13 14:25:00,303.55,303.55,303.29,303.29,2554.0,289.859,289.859,289.6108,289.6108,2554.0
2020-02-13 14:30:00,303.16,303.16,302.93,303.03,15549.0,289.4866,289.4866,289.267,289.3625,15549.0
2020-02-13 14:35:00,303.02,303.1,302.94,303.1,3565.0,289.3529,289.4293,289.2765,289.4293,3565.0
2020-02-13 14:40:00,303.09,303.11,302.87,303.01,3577.0,289.4198,289.4389,289.2097,289.3434,3577.0
2020-02-13 14:45:00,303.01,303.01,302.6,302.61,3500.0,289.3434,289.3434,288.9519,288.9614,3500.0
2020-02-13 14:50:00,302.63,302.68,302.46,302.57,2702.0,288.9805,289.0283,288.8182,288.9232,2702.0
2020-02-13 14:55:00,302.56,302.56,302.33,302.36,7913.0,288.9137,288.9137,288.6941,288.7227,7913.0
2020-02-13 15:00:00,302.36,302.52,301.99,302.0,6800.0,288.7227,288.8755,288.3694,288.3789,6800.0
2020-02-13 15:05:00,302.17,302.26,302.07,302.22,3419.0,288.5413,288.6272,288.4458,288.589,3419.0
2020-02-13 15:10:00,302.22,302.28,301.85,301.96,4437.0,288.589,288.6463,288.2357,288.3407,4437.0
2020-02-13 15:15:00,301.96,302.17,301.96,302.05,5049.0,288.3407,288.5413,288.3407,288.4267,5049.0
2020-02-13 15:20:00,302.04,302.04,301.91,301.94,3618.0,288.4171,288.4171,288.293,288.3216,3618.0
2020-02-13 15:25:00,301.95,302.03,301.81,301.88,6119.0,288.3312,288.4076,288.1975,288.2644,6119.0
2020-02-13 15:30:00,301.83,301.92,301.51,301.67,5427.0,288.2166,288.3025,287.911,288.0638,5427.0
2020-02-13 15:35:00,301.67,301.78,301.52,301.61,6898.0,288.0638,288.1689,287.9206,288.0065,6898.0
2020-02-13 15:40:00,301.55,301.65,301.14,301.18,12156.0,287.9492,288.0447,287.5577,287.5959,12156.0
2020-02-13 15:45:00,301.21,301.69,301.17,301.67,14480.0,287.6246,288.0829,287.5864,288.0638,14480.0
2020-02-13 15:50:00,301.73,301.86,301.48,301.53,34914.0,288.1211,288.2453,287.8824,287.9301,34914.0
2020-02-13 15:55:00,301.5,301.66,301.24,301.39,39017.0,287.9015,288.0543,287.6532,287.7965,39017.0
2020-02-14 09:30:00,301.73,303.77,300.55,303.77,13430.0,288.1211,290.0691,286.9943,290.0691,13430.0
2020-02-14 09:35:00,303.36,304.77,303.18,303.55,8097.0,289.6776,291.024,289.5057,289.859,8097.0
2020-02-14 09:40:00,303.81,304.79,303.68,304.6,5172.0,290.1073,291.0431,289.9832,290.8617,5172.0
2020-02-14 09:45:00,304.73,304.95,304.53,304.92,6905.0,290.9858,291.1959,290.7948,291.1672,6905.0
2020-02-14 09:50:00,304.92,305.47,304.63,305.36,9327.0,291.1672,291.6924,290.8903,291.5874,9327.0
2020-02-14 09:55:00,305.39,305.48,304.56,304.93,14570.0,291.616,291.702,290.8235,291.1768,14570.0
2020-02-14 10:00:00,304.91,305.24,304.6,304.97,15492.0,291.1577,291.4728,290.8617,291.215,15492.0
2020-02-14 10:05:00,305.13,305.42,304.98,305.3,6676.0,291.3678,291.6447,291.2245,291.5301,6676.0
2020-02-14 10:10:00,305.41,305.49,305.08,305.09,6623.0,291.6351,291.7115,291.32,291.3296,6623.0
2020-02-14 10:15:00,305.04,305.16,304.76,304.95,15053.0,291.2818,291.3964,291.0145,291.1959,15053.0
2020-02-14 10:20:00,305.01,305.14,304.98,305.07,7103.0,291.2532,291.3773,291.2245,291.3105,7103.0
2020-02-14 10:25:00,305.06,305.2,304.92,304.94,4831.0,291.3009,291.4346,291.1672,291.1863,4831.0
2020-02-14 10:30:00,304.94,305.27,304.87,305.03,8259.0,291.1863,291.5015,291.1195,291.2723,8259.0
2020-02-14 10:35:00,304.98,304.98,304.19,304.59,14828.0,291.2245,291.2245,290.4702,290.8521,14828.0
2020-02-14 10:40:00,304.47,304.67,304.18,304.41,10587.0,290.7375,290.9285,290.4606,290.6802,10587.0
2020-02-14 10:45:00,304.29,304.59,304.21,304.56,3200.0,290.5657,290.8521,290.4893,290.8235,3200.0
2020-02-14 10:50:00,304.45,304.8,304.32,304.8,13756.0,290.7184,291.0527,290.5943,291.0527,13756.0
2020-02-14 10:55:00,304.96,305.5,304.84,305.42,5495.0,291.2054,291.7211,291.0908,291.6447,5495.0
2020-02-14 11:00:00,305.54,305.54,305.18,305.34,6467.0,291.7593,291.7593,291.4155,291.5683,6467.0
2020-02-14 11:05:00,305.36,305.74,305.28,305.74,3598.0,291.5874,291.9503,291.511,291.9503,3598.0
2020-02-14 11:10:00,305.72,305.72,305.37,305.43,10386.0,291.9312,291.9312,291.5969,291.6542,10386.0
2020-02-14 11:15:00,305.45,305.48,305.17,305.17,4902.0,291.6733,291.702,291.406,291.406,4902.0
2020-02-14 11:20:00,305.18,305.18,304.61,304.63,6775.0,291.4155,291.4155,290.8712,290.8903,6775.0
2020-02-14 11:25:00,304.56,304.57,304.18,304.36,2321.0,290.8235,290.833,290.4606,290.6325,2321.0
2020-02-14 11:30:00,304.33,304.75,304.26,304.6,15786.0,290.6039,291.0049,290.537,290.8617,15786.0
2020-02-14 11:35:00,304.58,304.91,304.48,304.91,13620.0,290.8426,291.1577,290.7471,291.1577,13620.0
2020-02-14 11:40:00,304.93,304.93,304.8,304.81,1224.0,291.1768,291.1768,291.0527,291.0622,1224.0
2020-02-14 11:45:00,304.88,304.9,304.69,304.84,4338.0,291.129,291.1481,290.9476,291.0908,4338.0
2020-02-14 11:50:00,304.83,305.31,304.76,305.24,6567.0,291.0813,291.5396,291.0145,291.4728,6567.0
2020-02-14 11:55:00,305.22,305.69,305.21,305.66,5858.0,291.4537,291.9025,291.4442,291.8739,5858.0
2020-02-14 12:00:00,305.65,305.91,305.57,305.75,4075.0,291.8643,292.1126,291.7879,291.9598,4075.0
2020-02-14 12:05:00,305.88,306.04,305.87,306.0,4814.0,292.0839,292.2367,292.0744,292.1985,4814.0
2020-02-14 12:10:00,306.13,306.14,305.96,306.03,3202.0,292.3227,292.3322,292.1603,292.2272,3202.0
2020-02-14 12:15:00,306.03,306.19,306.0,306.12,3655.0,292.2272,292.38,292.1985,292.3131,3655.0
2020-02-14 12:20:00,306.1,306.1,305.41,305.42,4886.0,292.294,292.294,291.6351,291.6447,4886.0
2020-02-14 12:25:00,305.42,305.92,305.4,305.85,7499.0,291.6447,292.1221,291.6256,292.0553,7499.0
2020-02-14 12:30:00,305.85,305.98,305.78,305.9,8082.0,292.0553,292.1794,291.9885,292.103,8082.0
2020-02-14 12:35:00,305.98,306.19,305.95,306.18,3400.0,292.1794,292.38,292.1508,292.3704,3400.0
2020-02-14 12:40:00,306.17,306.65,306.16,306.54,10291.0,292.3609,292.8192,292.3513,292.7142,10291.0
2020-02-14 12:45:00,306.55,306.99,306.48,306.49,20124.0,292.7237,293.1439,292.6569,292.6664,20124.0
2020-02-14 12:50:00,306.5,306.58,306.31,306.42,4082.0,292.676,292.7524,292.4945,292.5996,4082.0
2020-02-14 12:55:00,306.33,306.35,305.98,306.06,4372.0,292.5136,292.5327,292.1794,292.2558,4372.0
2020-02-14 13:00:00,306.13,306.28,306.03,306.28,4710.0,292.3227,292.4659,292.2272,292.4659,4710.0
2020-02-14 13:05:00,306.18,306.26,305.95,305.95,2500.0,292.3704,292.4468,292.1508,292.1508,2500.0
2020-02-14 13:10:00,305.93,306.06,305.9,305.99,2335.0,292.1317,292.2558,292.103,292.189,2335.0
2020-02-14 13:15:00,305.9,305.96,305.66,305.72,2388.0,292.103,292.1603,291.8739,291.9312,2388.0
2020-02-14 13:20:00,305.65,305.69,305.59,305.59,882.0,291.8643,291.9025,291.807,291.807,882.0
2020-02-14 13:25:00,305.71,305.84,305.67,305.78,2000.0,291.9216,292.0457,291.8834,291.9885,2000.0
2020-02-14 13:30:00,305.8,306.0,305.74,305.92,7355.0,292.0075,292.1985,291.9503,292.1221,7355.0
2020-02-14 13:35:00,305.93,306.11,305.76,306.11,5000.0,292.1317,292.3036,291.9694,292.3036,5000.0
2020-02-14 13:40:00,306.06,306.34,305.99,306.22,4022.0,292.2558,292.5232,292.189,292.4086,4022.0
2020-02-14 13:45:00,306.2,306.2,305.9,305.95,2300.0,292.3895,292.3895,292.103,292.1508,2300.0
2020-02-14 13:50:00,305.94,306.01,305.84,305.86,4200.0,292.1412,292.2081,292.0457,292.0648,4200.0
2020-02-14 13:55:00,305.92,306.05,305.79,305.83,2604.0,292.1221,292.2463,291.998,292.0362,2604.0
2020-02-14 14:00:00,305.87,306.15,305.86,306.05,4300.0,292.0744,292.3418,292.0648,292.2463,4300.0
2020-02-14 14:05:00,306.1,306.33,306.01,306.31,4101.0,292.294,292.5136,292.2081,292.4945,4101.0
2020-02-14 14:10:00,306.31,306.39,306.15,306.21,3946.0,292.4945,292.5709,292.3418,292.3991,3946.0
2020-02-14 14:15:00,306.21,306.21,305.81,305.93,4249.0,292.3991,292.3991,292.0171,292.1317,4249.0
2020-02-14 14:20:00,306.06,306.36,306.0,306.36,12447.0,292.2558,292.5423,292.1985,292.5423,12447.0
2020-02-14 14:25:00,306.4,306.62,306.39,306.62,1817.0,292.5805,292.7906,292.5709,292.7906,1817.0
2020-02-14 14:30:00,306.59,306.84,306.5,306.78,3496.0,292.7619,293.0006,292.676,292.9433,3496.0
2020-02-14 14:35:00,306.8,307.0,306.8,306.97,3000.0,292.9624,293.1534,292.9624,293.1248,3000.0
2020-02-14 14:40:00,306.93,306.93,306.69,306.82,2535.0,293.0866,293.0866,292.8574,292.9815,2535.0
2020-02-14 14:45:00,306.86,306.87,306.71,306.74,3210.0,293.0197,293.0293,292.8765,292.9052,3210.0
2020-02-14 14:50:00,306.69,306.76,306.57,306.57,3561.0,292.8574,292.9243,292.7428,292.7428,3561.0
2020-02-14 14:55:00,306.53,306.62,306.46,306.57,5191.0,292.7046,292.7906,292.6378,292.7428,5191.0
2020-02-14 15:00:00,306.57,306.58,306.23,306.23,5882.0,292.7428,292.7524,292.4182,292.4182,5882.0
2020-02-14 15:05:00,306.27,306.4,306.14,306.38,2910.0,292.4564,292.5805,292.3322,292.5614,2910.0
2020-02-14 15:10:00,306.41,306.6,305.93,306.01,3520.0,292.59,292.7715,292.1317,292.2081,3520.0
2020-02-14 15:15:00,306.05,306.1,305.8,306.1,3310.0,292.2463,292.294,292.0075,292.294,3310.0
2020-02-14 15:20:00,306.16,306.51,306.07,306.5,2900.0,292.3513,292.6855,292.2654,292.676,2900.0
2020-02-14 15:25:00,306.57,306.66,306.45,306.48,4368.0,292.7428,292.8288,292.6282,292.6569,4368.0
2020-02-14 15:30:00,306.49,306.9,306.47,306.79,6024.0,292.6664,293.0579,292.6473,292.9529,6024.0
2020-02-14 15:35:00,306.8,307.05,306.72,306.93,7755.0,292.9624,293.2012,292.8861,293.0866,7755.0
2020-02-14 15:40:00,306.95,307.12,306.79,307.06,16469.0,293.1057,293.268,292.9529,293.2107,16469.0
2020-02-14 15:45:00,307.04,307.25,307.03,307.25,11365.0,293.1916,293.3921,293.1821,293.3921,11365.0
2020-02-14 15:50:00,307.28,307.62,307.28,307.5,25402.0,293.4208,293.7455,293.4208,293.6309,25402.0
2020-02-14 15:55:00,307.44,307.7,307.34,307.64,34225.0,293.5736,293.8219,293.4781,293.7646,34225.0
2020-02-18 09:30:00,306.93,306.93,305.42,306.16,26920.0,293.0866,293.0866,291.6447,292.3513,26920.0
2020-02-18 09:35:00,305.89,305.95,304.28,304.28,23438.0,292.0935,292.1508,290.5561,290.5561,23438.0
2020-02-18 09:40:00,304.91,305.92,304.68,305.35,11588.0,291.1577,292.1221,290.9381,291.5778,11588.0
2020-02-18 09:45:00,305.71,307.04,305.57,306.98,8803.0,291.9216,293.1916,291.7879,293.1343,8803.0
2020-02-18 09:50:00,307.13,307.19,306.47,307.05,6896.0,293.2776,293.3349,292.6473,293.2012,6896.0
2020-02-18 09:55:00,307.35,307.63,306.78,307.55,6917.0,293.4876,293.755,292.9433,293.6786,6917.0
2020-02-18 10:00:00,307.81,307.95,307.03,307.14,7431.0,293.9269,294.0606,293.1821,293.2871,7431.0
2020-02-18 10:05:00,307.04,307.48,306.9,307.48,5743.0,293.1916,293.6118,293.0579,293.6118,5743.0
2020-02-18 10:10:00,307.42,307.91,307.42,307.91,6900.0,293.5545,294.0224,293.5545,294.0224,6900.0
2020-02-18 10:15:00,307.93,308.15,307.07,307.09,7105.0,294.0415,294.2516,293.2203,293.2394,7105.0
2020-02-18 10:20:00,307.07,307.36,306.76,306.97,6561.0,293.2203,293.4972,292.9243,293.1248,6561.0
2020-02-18 10:25:00,306.88,307.02,306.7,306.77,6516.0,293.0388,293.1725,292.867,292.9338,6516.0
2020-02-18 10:30:00,306.71,306.99,306.67,306.93,2100.0,292.8765,293.1439,292.8383,293.0866,2100.0
2020-02-18 10:35:00,306.63,306.71,306.17,306.68,1900.0,292.8001,292.8765,292.3609,292.8479,1900.0
2020-02-18 10:40:00,306.63,307.24,306.5,307.08,2514.0,292.8001,293.3826,292.676,293.2298,2514.0
2020-02-18 10:45:00,307.35,307.45,307.17,307.34,3157.0,293.4876,293.5831,293.3158,293.4781,3157.0
2020-02-18 10:50:00,307.5,307.63,307.45,307.61,1706.0,293.6309,293.755,293.5831,293.7359,1706.0
2020-02-18 10:55:00,307.62,307.75,307.33,307.33,4605.0,293.7455,293.8696,293.4685,293.4685,4605.0
2020-02-18 11:00:00,307.41,307.91,307.31,307.82,2172.0,293.5449,294.0224,293.4494,293.9364,2172.0
2020-02-18 11:05:00,307.82,308.11,307.68,307.77,3532.0,293.9364,294.2134,293.8028,293.8887,3532.0
2020-02-18 11:10:00,307.9,307.9,307.65,307.79,4611.0,294.0128,294.0128,293.7741,293.9078,4611.0
2020-02-18 11:15:00,307.98,308.18,307.98,308.1,5023.0,294.0892,294.2802,294.0892,294.2038,5023.0
2020-02-18 11:20:00,307.98,308.1,307.91,307.98,4178.0,294.0892,294.2038,294.0224,294.0892,4178.0
2020-02-18 11:25:00,307.92,307.92,307.51,307.51,8212.0,294.0319,294.0319,293.6404,293.6404,8212.0
2020-02-18 11:30:00,307.62,307.98,307.57,307.94,3803.0,293.7455,294.0892,293.6977,294.051,3803.0
2020-02-18 11:35:00,308.11,308.53,308.04,308.36,2750.0,294.2134,294.6144,294.1465,294.4521,2750.0
2020-02-18 11:40:00,308.36,308.36,307.67,307.67,3394.0,294.4521,294.4521,293.7932,293.7932,3394.0
2020-02-18 11:45:00,307.74,307.77,307.63,307.76,900.0,293.86,293.8887,293.755,293.8791,900.0
2020-02-18 11:50:00,307.81,307.86,307.52,307.52,10082.0,293.9269,293.9746,293.65,293.65,10082.0
2020-02-18 11:55:00,307.52,307.52,307.27,307.39,1984.0,293.65,293.65,293.4112,293.5258,1984.0
2020-02-18 12:00:00,307.56,307.83,307.53,307.83,3370.0,293.6882,293.946,293.6595,293.946,3370.0
2020-02-18 12:05:00,307.85,308.07,307.77,307.91,5956.0,293.9651,294.1752,293.8887,294.0224,5956.0
2020-02-18 12:10:00,307.98,308.08,307.78,307.79,7853.0,294.0892,294.1847,293.8982,293.9078,7853.0
2020-02-18 12:15:00,307.85,308.06,307.85,308.03,1298.0,293.9651,294.1656,293.9651,294.137,1298.0
2020-02-18 12:20:00,308.14,308.43,308.14,308.28,1824.0,294.242,294.5189,294.242,294.3757,1824.0
2020-02-18 12:25:00,308.37,308.42,308.18,308.18,3104.0,294.4616,294.5094,294.2802,294.2802,3104.0
2020-02-18 12:30:00,308.34,308.59,308.34,308.59,600.0,294.433,294.6717,294.433,294.6717,600.0
2020-02-18 12:35:00,308.58,308.63,308.54,308.63,2713.0,294.6622,294.7099,294.624,294.7099,2713.0
2020-02-18 12:40:00,308.63,308.73,308.21,308.21,4778.0,294.7099,294.8054,294.3089,294.3089,4778.0
2020-02-18 12:45:00,308.21,308.58,308.21,308.49,2311.0,294.3089,294.6622,294.3089,294.5762,2311.0
2020-02-18 12:50:00,308.41,308.53,308.37,308.49,2700.0,294.4998,294.6144,294.4616,294.5762,2700.0
2020-02-18 12:55:00,308.45,308.61,308.41,308.41,2190.0,294.538,294.6908,294.4998,294.4998,2190.0
2020-02-18 13:00:00,308.37,308.6,308.37,308.53,6842.0,294.4616,294.6813,294.4616,294.6144,6842.0
2020-02-18 13:05:00,308.63,308.93,308.54,308.86,16428.0,294.7099,294.9964,294.624,294.9295,16428.0
2020-02-18 13:10:00,308.88,308.88,308.04,308.05,4620.0,294.9486,294.9486,294.1465,294.1561,4620.0
2020-02-18 13:15:00,308.0,308.0,307.61,307.94,2972.0,294.1083,294.1083,293.7359,294.051,2972.0
2020-02-18 13:20:00,307.94,307.94,307.47,307.5,2795.0,294.051,294.051,293.6022,293.6309,2795.0
2020-02-18 13:25:00,307.48,307.56,307.39,307.55,1595.0,293.6118,293.6882,293.5258,293.6786,1595.0
2020-02-18 13:30:00,307.61,307.66,307.34,307.34,3141.0,293.7359,293.7837,293.4781,293.4781,3141.0
2020-02-18 13:35:00,307.3,307.43,307.29,307.31,1721.0,293.4399,293.564,293.4303,293.4494,1721.0
2020-02-18 13:40:00,307.34,307.48,307.3,307.3,4053.0,293.4781,293.6118,293.4399,293.4399,4053.0
2020-02-18 13:45:00,307.24,307.41,307.18,307.35,1983.0,293.3826,293.5449,293.3253,293.4876,1983.0
2020-02-18 13:50:00,307.37,307.44,307.17,307.18,2485.0,293.5067,293.5736,293.3158,293.3253,2485.0
2020-02-18 13:55:00,307.21,307.51,307.21,307.51,3930.0,293.354,293.6404,293.354,293.6404,3930.0
2020-02-18 14:00:00,307.49,307.7,307.49,307.65,7930.0,293.6213,293.8219,293.6213,293.7741,7930.0
2020-02-18 14:05:00,307.6,307.76,307.57,307.59,4753.0,293.7264,293.8791,293.6977,293.7168,4753.0
2020-02-18 14:10:00,307.59,307.6,307.24,307.31,4876.0,293.7168,293.7264,293.3826,293.4494,4876.0
2020-02-18 14:15:00,307.23,307.38,307.21,307.3,3784.0,293.3731,293.5163,293.354,293.4399,3784.0
2020-02-18 14:20:00,307.33,307.42,307.17,307.42,10757.0,293.4685,293.5545,293.3158,293.5545,10757.0
2020-02-18 14:25:00,307.44,307.51,307.23,307.24,6755.0,293.5736,293.6404,293.3731,293.3826,6755.0
2020-02-18 14:30:00,307.17,307.26,306.87,306.9,6802.0,293.3158,293.4017,293.0293,293.0579,6802.0
2020-02-18 14:35:00,306.86,307.17,306.82,307.12,5159.0,293.0197,293.3158,292.9815,293.268,5159.0
2020-02-18 14:40:00,307.12,307.27,307.09,307.27,5910.0,293.268,293.4112,293.2394,293.4112,5910.0
2020-02-18 14:45:00,307.15,307.24,307.02,307.09,3582.0,293.2967,293.3826,293.1725,293.2394,3582.0
2020-02-18 14:50:00,307.06,307.25,307.05,307.25,4978.0,293.2107,293.3921,293.2012,293.3921,4978.0
2020-02-18 14:55:00,307.22,307.31,307.11,307.11,3859.0,293.3635,293.4494,293.2585,293.2585,3859.0
2020-02-18 15:00:00,307.1,307.1,306.96,306.97,5625.0,293.2489,293.2489,293.1152,293.1248,5625.0
2020-02-18 15:05:00,306.94,307.01,306.86,307.0,5135.0,293.0961,293.163,293.0197,293.1534,5135.0
2020-02-18 15:10:00,307.0,307.07,306.95,307.01,6256.0,293.1534,293.2203,293.1057,293.163,6256.0
2020-02-18 15:15:00,307.01,307.11,306.93,306.93,6746.0,293.163,293.2585,293.0866,293.0866,6746.0
2020-02-18 15:20:00,306.94,306.94,306.66,306.71,3384.0,293.0961,293.0961,292.8288,292.8765,3384.0
2020-02-18 15:25:00,306.76,306.9,306.63,306.88,7179.0,292.9243,293.0579,292.8001,293.0388,7179.0
2020-02-18 15:30:00,306.87,306.91,306.8,306.86,8647.0,293.0293,293.0675,292.9624,293.0197,8647.0
2020-02-18 15:35:00,306.85,306.85,306.48,306.68,8437.0,293.0102,293.0102,292.6569,292.8479,8437.0
2020-02-18 15:40:00,306.68,306.75,306.55,306.63,9863.0,292.8479,292.9147,292.7237,292.8001,9863.0
2020-02-18 15:45:00,306.58,306.64,306.18,306.18,12728.0,292.7524,292.8097,292.3704,292.3704,12728.0
2020-02-18 15:50:00,306.21,306.85,306.2,306.84,28434.0,292.3991,293.0102,292.3895,293.0006,28434.0
2020-02-18 15:55:00,306.84,307.05,306.62,306.75,95537.0,293.0006,293.2012,292.7906,292.9147,95537.0
2020-02-19 09:30:00,308.14,308.45,307.18,307.47,20478.0,294.242,294.538,293.3253,293.6022,20478.0
2020-02-19 09:35:00,307.79,308.85,307.75,308.79,5974.0,293.9078,294.92,293.8696,294.8627,5974.0
2020-02-19 09:40:00,308.65,309.67,308.37,309.6,22730.0,294.729,295.703,294.4616,295.6362,22730.0
2020-02-19 09:45:00,309.6,309.92,309.39,309.92,5327.0,295.6362,295.9417,295.4356,295.9417,5327.0
2020-02-19 09:50:00,309.94,310.43,309.91,310.23,2534.0,295.9608,296.4287,295.9322,296.2377,2534.0
2020-02-19 09:55:00,310.18,310.24,309.14,309.65,3845.0,296.19,296.2473,295.1969,295.6839,3845.0
2020-02-19 10:00:00,309.54,309.88,309.25,309.67,5733.0,295.5789,295.9035,295.3019,295.703,5733.0
2020-02-19 10:05:00,309.75,310.07,309.65,309.84,2501.0,295.7794,296.085,295.6839,295.8653,2501.0
2020-02-19 10:10:00,309.86,310.58,309.83,310.03,7024.0,295.8844,296.572,295.8558,296.0468,7024.0
2020-02-19 10:15:00,310.06,310.22,309.66,310.22,6352.0,296.0754,296.2282,295.6935,296.2282,6352.0
2020-02-19 10:20:00,310.13,311.11,310.03,311.1,11450.0,296.1423,297.0781,296.0468,297.0685,11450.0
2020-02-19 10:25:00,311.11,311.45,310.63,310.68,11027.0,297.0781,297.4027,296.6197,296.6674,11027.0
2020-02-19 10:30:00,310.63,310.96,310.54,310.93,8940.0,296.6197,296.9348,296.5338,296.9062,8940.0
2020-02-19 10:35:00,311.07,311.21,310.89,311.01,3843.0,297.0399,297.1735,296.868,296.9826,3843.0
2020-02-19 10:40:00,311.03,311.22,311.02,311.22,3304.0,297.0017,297.1831,296.9921,297.1831,3304.0
2020-02-19 10:45:00,311.34,311.67,311.15,311.43,11815.0,297.2977,297.6128,297.1162,297.3836,11815.0
2020-02-19 10:50:00,311.42,311.42,311.14,311.26,3758.0,297.3741,297.3741,297.1067,297.2213,3758.0
2020-02-19 10:55:00,311.23,311.31,311.1,311.23,6003.0,297.1926,297.269,297.0685,297.1926,6003.0
2020-02-19 11:00:00,311.2,311.44,311.1,311.19,7958.0,297.164,297.3932,297.0685,297.1544,7958.0
2020-02-19 11:05:00,311.1,311.39,311.1,311.3,1610.0,297.0685,297.3454,297.0685,297.2595,1610.0
2020-02-19 11:10:00,311.3,311.58,311.3,311.54,2615.0,297.2595,297.5269,297.2595,297.4887,2615.0
2020-02-19 11:15:00,311.58,311.97,311.44,311.76,13986.0,297.5269,297.8993,297.3932,297.6987,13986.0
2020-02-19 11:20:00,311.58,311.76,311.57,311.65,1532.0,297.5269,297.6987,297.5173,297.5937,1532.0
2020-02-19 11:25:00,311.81,312.37,311.81,312.37,2024.0,297.7465,298.2812,297.7465,298.2812,2024.0
2020-02-19 11:30:00,312.43,312.55,311.99,312.05,7182.0,298.3385,298.4531,297.9184,297.9757,7182.0
2020-02-19 11:35:00,312.06,312.3,311.87,312.08,10792.0,297.9852,298.2144,297.8038,298.0043,10792.0
2020-02-19 11:40:00,312.24,312.25,311.65,311.77,12505.0,298.1571,298.1666,297.5937,297.7083,12505.0
2020-02-19 11:45:00,311.64,311.81,311.2,311.63,7060.0,297.5841,297.7465,297.164,297.5746,7060.0
2020-02-19 11:50:00,311.62,311.62,311.34,311.36,6247.0,297.5651,297.5651,297.2977,297.3168,6247.0
2020-02-19 11:55:00,311.36,311.44,311.24,311.32,5418.0,297.3168,297.3932,297.2022,297.2786,5418.0
2020-02-19 12:00:00,311.37,311.47,311.32,311.4,4402.0,297.3263,297.4218,297.2786,297.355,4402.0
2020-02-19 12:05:00,311.54,311.97,311.54,311.86,4535.0,297.4887,297.8993,297.4887,297.7942,4535.0
2020-02-19 12:10:00,311.86,312.17,311.65,312.17,3938.0,297.7942,298.0902,297.5937,298.0902,3938.0
2020-02-19 12:15:00,311.92,312.02,311.8,312.02,2892.0,297.8515,297.947,297.7369,297.947,2892.0
2020-02-19 12:20:00,312.07,312.14,311.93,311.99,3380.0,297.9948,298.0616,297.8611,297.9184,3380.0
2020-02-19 12:25:00,311.94,312.03,311.79,311.96,7380.0,297.8706,297.9566,297.7274,297.8897,7380.0
2020-02-19 12:30:00,311.97,312.22,311.95,312.22,3845.0,297.8993,298.138,297.8802,298.138,3845.0
2020-02-19 12:35:00,312.16,312.18,311.89,312.0,7039.0,298.0807,298.0998,297.8229,297.9279,7039.0
2020-02-19 12:40:00,312.0,312.13,311.94,312.1,4599.0,297.9279,298.052,297.8706,298.0234,4599.0
2020-02-19 12:45:00,312.07,312.2,312.02,312.17,5776.0,297.9948,298.1189,297.947,298.0902,5776.0
2020-02-19 12:50:00,312.21,312.35,311.97,312.02,10624.0,298.1284,298.2621,297.8993,297.947,10624.0
2020-02-19 12:55:00,312.04,312.06,311.93,312.04,6757.0,297.9661,297.9852,297.8611,297.9661,6757.0
2020-02-19 13:00:00,312.03,312.09,311.94,312.01,5090.0,297.9566,298.0139,297.8706,297.9375,5090.0
2020-02-19 13:05:00,311.98,312.21,311.95,312.21,4200.0,297.9088,298.1284,297.8802,298.1284,4200.0
2020-02-19 13:10:00,312.17,312.46,312.15,312.46,2602.0,298.0902,298.3672,298.0711,298.3672,2602.0
2020-02-19 13:15:00,312.44,312.63,312.43,312.59,2382.0,298.3481,298.5295,298.3385,298.4913,2382.0
2020-02-19 13:20:00,312.61,312.61,311.97,311.97,3400.0,298.5104,298.5104,297.8993,297.8993,3400.0
2020-02-19 13:25:00,312.05,312.31,311.89,312.31,6532.0,297.9757,298.2239,297.8229,298.2239,6532.0
2020-02-19 13:30:00,312.39,312.4,311.96,312.02,19735.0,298.3003,298.3099,297.8897,297.947,19735.0
2020-02-19 13:35:00,312.28,312.37,312.05,312.26,5137.0,298.1953,298.2812,297.9757,298.1762,5137.0
2020-02-19 13:40:00,312.17,312.31,312.1,312.25,4578.0,298.0902,298.2239,298.0234,298.1666,4578.0
2020-02-19 13:45:00,312.23,312.45,312.21,312.45,2506.0,298.1475,298.3576,298.1284,298.3576,2506.0
2020-02-19 13:50:00,312.49,312.56,312.17,312.17,16432.0,298.3958,298.4627,298.0902,298.0902,16432.0
2020-02-19 13:55:00,312.18,312.24,312.08,312.23,21084.0,298.0998,298.1571,298.0043,298.1475,21084.0
2020-02-19 14:00:00,312.2,312.72,312.2,312.61,5579.0,298.1189,298.6154,298.1189,298.5104,5579.0
2020-02-19 14:05:00,312.56,312.87,312.55,312.71,8818.0,298.4627,298.7587,298.4531,298.6059,8818.0
2020-02-19 14:10:00,312.67,312.71,312.54,312.59,2434.0,298.5677,298.6059,298.4436,298.4913,2434.0
2020-02-19 14:15:00,312.53,312.71,312.29,312.29,54031.0,298.434,298.6059,298.2048,298.2048,54031.0
2020-02-19 14:20:00,312.21,312.27,312.05,312.27,5262.0,298.1284,298.1857,297.9757,298.1857,5262.0
2020-02-19 14:25:00,312.14,312.3,312.14,312.26,5617.0,298.0616,298.2144,298.0616,298.1762,5617.0
2020-02-19 14:30:00,312.29,312.61,312.29,312.49,6070.0,298.2048,298.5104,298.2048,298.3958,6070.0
2020-02-19 14:35:00,312.47,312.55,312.41,312.5,3519.0,298.3767,298.4531,298.3194,298.4054,3519.0
2020-02-19 14:40:00,312.48,312.67,312.47,312.67,3159.0,298.3863,298.5677,298.3767,298.5677,3159.0
2020-02-19 14:45:00,312.65,312.74,312.6,312.74,3445.0,298.5486,298.6345,298.5008,298.6345,3445.0
2020-02-19 14:50:00,312.73,312.86,312.69,312.75,3541.0,298.625,298.7491,298.5868,298.6441,3541.0
2020-02-19 14:55:00,312.76,312.8,312.66,312.8,4150.0,298.6536,298.6918,298.5581,298.6918,4150.0
2020-02-19 15:00:00,312.77,312.94,312.64,312.64,5019.0,298.6632,298.8255,298.539,298.539,5019.0
2020-02-19 15:05:00,312.63,312.72,312.32,312.4,10936.0,298.5295,298.6154,298.2335,298.3099,10936.0
2020-02-19 15:10:00,312.45,312.45,312.04,312.09,6361.0,298.3576,298.3576,297.9661,298.0139,6361.0
2020-02-19 15:15:00,312.08,312.22,311.96,311.99,7594.0,298.0043,298.138,297.8897,297.9184,7594.0
2020-02-19 15:20:00,311.99,312.04,311.85,311.97,9133.0,297.9184,297.9661,297.7847,297.8993,9133.0
2020-02-19 15:25:00,311.99,311.99,311.75,311.83,6089.0,297.9184,297.9184,297.6892,297.7656,6089.0
2020-02-19 15:30:00,311.81,311.84,311.47,311.47,9251.0,297.7465,297.7751,297.4218,297.4218,9251.0
2020-02-19 15:35:00,311.47,311.5,311.3,311.35,8894.0,297.4218,297.4505,297.2595,297.3072,8894.0
2020-02-19 15:40:00,311.32,311.4,310.97,310.99,4376.0,297.2786,297.355,296.9444,296.9635,4376.0
2020-02-19 15:45:00,310.97,311.15,310.79,310.93,5674.0,296.9444,297.1162,296.7725,296.9062,5674.0
2020-02-19 15:50:00,310.83,311.09,310.67,310.99,17561.0,296.8107,297.059,296.6579,296.9635,17561.0
2020-02-19 15:55:00,310.98,311.44,310.96,311.18,33201.0,296.9539,297.3932,296.9348,297.1449,33201.0
2020-02-20 09:30:00,310.09,310.37,308.48,308.54,29948.0,296.1041,296.3714,294.5667,294.624,29948.0
2020-02-20 09:35:00,308.54,308.56,307.0,307.92,22616.0,294.624,294.6431,293.1534,294.0319,22616.0
2020-02-20 09:40:00,307.96,308.88,307.15,308.69,9989.0,294.0701,294.9486,293.2967,294.7672,9989.0
2020-02-20 09:45:00,308.3,308.54,307.06,307.22,9089.0,294.3948,294.624,293.2107,293.3635,9089.0
2020-02-20 09:50:00,307.21,307.82,307.03,307.57,7334.0,293.354,293.9364,293.1821,293.6977,7334.0
2020-02-20 09:55:00,307.5,307.99,307.5,307.87,5200.0,293.6309,294.0988,293.6309,293.9842,5200.0
2020-02-20 10:00:00,307.95,308.5,307.95,308.18,9641.0,294.0606,294.5858,294.0606,294.2802,9641.0
2020-02-20 10:05:00,308.35,308.68,307.97,308.51,8091.0,294.4425,294.7577,294.0797,294.5953,8091.0
2020-02-20 10:10:00,308.64,309.1,308.31,308.58,6239.0,294.7195,295.1587,294.4043,294.6622,6239.0
2020-02-20 10:15:00,308.52,309.47,308.32,308.55,29248.0,294.6049,295.512,294.4139,294.6335,29248.0
2020-02-20 10:20:00,308.34,308.99,308.31,308.64,2420.0,294.433,295.0537,294.4043,294.7195,2420.0
2020-02-20 10:25:00,308.59,308.93,308.41,308.93,4266.0,294.6717,294.9964,294.4998,294.9964,4266.0
2020-02-20 10:30:00,308.98,309.38,308.85,309.32,5283.0,295.0441,295.4261,294.92,295.3688,5283.0
2020-02-20 10:35:00,309.27,310.12,309.24,309.69,15622.0,295.321,296.1327,295.2924,295.7221,15622.0
2020-02-20 10:40:00,309.79,309.89,309.33,309.6,7981.0,295.8176,295.9131,295.3783,295.6362,7981.0
2020-02-20 10:45:00,309.58,309.63,309.07,309.53,7684.0,295.6171,295.6648,295.1301,295.5693,7684.0
2020-02-20 10:50:00,309.4,309.66,308.82,309.08,8411.0,295.4452,295.6935,294.8913,295.1396,8411.0
2020-02-20 10:55:00,309.07,309.11,308.89,309.09,7161.0,295.1301,295.1683,294.9582,295.1492,7161.0
2020-02-20 11:00:00,308.99,309.27,308.77,309.12,5876.0,295.0537,295.321,294.8436,295.1778,5876.0
2020-02-20 11:05:00,309.05,309.07,308.34,308.37,30903.0,295.111,295.1301,294.433,294.4616,30903.0
2020-02-20 11:10:00,308.25,308.3,307.71,307.92,12577.0,294.347,294.3948,293.8314,294.0319,12577.0
2020-02-20 11:15:00,307.87,307.91,307.46,307.62,11375.0,293.9842,294.0224,293.5927,293.7455,11375.0
2020-02-20 11:20:00,307.61,307.69,307.21,307.22,10711.0,293.7359,293.8123,293.354,293.3635,10711.0
2020-02-20 11:25:00,307.12,307.13,305.7,305.71,12823.0,293.268,293.2776,291.9121,291.9216,12823.0
2020-02-20 11:30:00,305.8,305.82,302.95,303.21,10753.0,292.0075,292.0266,289.2861,289.5344,10753.0
2020-02-20 11:35:00,303.34,304.18,302.82,304.02,13777.0,289.6585,290.4606,289.162,290.3078,13777.0
2020-02-20 11:40:00,304.17,304.17,303.41,303.41,9310.0,290.4511,290.4511,289.7253,289.7253,9310.0
2020-02-20 11:45:00,303.52,303.52,302.72,302.72,7415.0,289.8304,289.8304,289.0665,289.0665,7415.0
2020-02-20 11:50:00,302.85,303.8,302.82,303.61,7931.0,289.1906,290.0978,289.162,289.9163,7931.0
2020-02-20 11:55:00,303.74,304.25,303.24,303.24,44084.0,290.0405,290.5275,289.563,289.563,44084.0
2020-02-20 12:00:00,303.21,303.21,301.66,301.92,13496.0,289.5344,289.5344,288.0543,288.3025,13496.0
2020-02-20 12:05:00,301.78,302.23,301.69,301.95,13511.0,288.1689,288.5986,288.0829,288.3312,13511.0
2020-02-20 12:10:00,301.99,302.33,301.79,302.32,10229.0,288.3694,288.6941,288.1784,288.6845,10229.0
2020-02-20 12:15:00,302.23,302.32,301.82,301.82,5465.0,288.5986,288.6845,288.2071,288.2071,5465.0
2020-02-20 12:20:00,301.74,301.82,300.8,300.8,8191.0,288.1307,288.2071,287.2331,287.2331,8191.0
2020-02-20 12:25:00,300.85,301.38,300.81,301.15,7855.0,287.2808,287.7869,287.2426,287.5673,7855.0
2020-02-20 12:30:00,301.15,301.3,300.61,300.87,8231.0,287.5673,287.7105,287.0516,287.2999,8231.0
2020-02-20 12:35:00,300.82,301.28,300.8,301.02,5810.0,287.2522,287.6914,287.2331,287.4431,5810.0
2020-02-20 12:40:00,301.15,301.26,300.84,300.84,5108.0,287.5673,287.6723,287.2713,287.2713,5108.0
2020-02-20 12:45:00,300.75,301.17,300.52,301.0,7791.0,287.1853,287.5864,286.9657,287.424,7791.0
2020-02-20 12:50:00,300.92,301.02,300.71,300.79,4743.0,287.3477,287.4431,287.1471,287.2235,4743.0
2020-02-20 12:55:00,300.78,301.53,300.73,301.49,10540.0,287.214,287.9301,287.1662,287.8919,10540.0
2020-02-20 13:00:00,301.49,301.6,301.31,301.6,5832.0,287.8919,287.997,287.7201,287.997,5832.0
2020-02-20 13:05:00,301.61,302.36,301.61,302.36,5538.0,288.0065,288.7227,288.0065,288.7227,5538.0
2020-02-20 13:10:00,302.36,302.78,302.26,302.78,5033.0,288.7227,289.1238,288.6272,289.1238,5033.0
2020-02-20 13:15:00,302.9,303.08,302.46,302.47,8719.0,289.2383,289.4102,288.8182,288.8277,8719.0
2020-02-20 13:20:00,302.54,302.56,302.34,302.53,4908.0,288.8946,288.9137,288.7036,288.885,4908.0
2020-02-20 13:25:00,302.53,302.74,302.35,302.62,3714.0,288.885,289.0856,288.7132,288.971,3714.0
2020-02-20 13:30:00,302.61,302.7,302.1,302.34,6388.0,288.9614,289.0474,288.4744,288.7036,6388.0
2020-02-20 13:35:00,302.33,302.33,301.59,301.88,3366.0,288.6941,288.6941,287.9874,288.2644,3366.0
2020-02-20 13:40:00,301.93,301.99,301.65,301.79,5476.0,288.3121,288.3694,288.0447,288.1784,5476.0
2020-02-20 13:45:00,301.85,302.35,301.84,302.3,3426.0,288.2357,288.7132,288.2262,288.6654,3426.0
2020-02-20 13:50:00,302.39,302.67,302.08,302.29,8006.0,288.7513,289.0187,288.4553,288.6559,8006.0
2020-02-20 13:55:00,302.19,302.35,302.1,302.27,7288.0,288.5604,288.7132,288.4744,288.6368,7288.0
2020-02-20 14:00:00,302.3,303.1,302.3,303.06,6947.0,288.6654,289.4293,288.6654,289.3911,6947.0
2020-02-20 14:05:00,303.06,303.21,302.54,302.57,10853.0,289.3911,289.5344,288.8946,288.9232,10853.0
2020-02-20 14:10:00,302.57,303.1,302.57,302.86,7774.0,288.9232,289.4293,288.9232,289.2002,7774.0
2020-02-20 14:15:00,302.92,303.06,302.83,302.94,6579.0,289.2574,289.3911,289.1715,289.2765,6579.0
2020-02-20 14:20:00,303.01,303.13,302.87,303.04,7706.0,289.3434,289.458,289.2097,289.372,7706.0
2020-02-20 14:25:00,303.01,303.08,302.75,303.08,7530.0,289.3434,289.4102,289.0951,289.4102,7530.0
2020-02-20 14:30:00,303.08,303.82,303.07,303.82,5143.0,289.4102,290.1169,289.4007,290.1169,5143.0
2020-02-20 14:35:00,303.82,303.82,303.5,303.76,4905.0,290.1169,290.1169,289.8113,290.0596,4905.0
2020-02-20 14:40:00,303.76,303.76,303.31,303.42,5834.0,290.0596,290.0596,289.6299,289.7349,5834.0
2020-02-20 14:45:00,303.47,303.56,303.36,303.41,6394.0,289.7826,289.8686,289.6776,289.7253,6394.0
2020-02-20 14:50:00,303.42,303.42,302.86,302.98,4809.0,289.7349,289.7349,289.2002,289.3147,4809.0
2020-02-20 14:55:00,303.05,303.49,303.04,303.23,6600.0,289.3816,289.8017,289.372,289.5535,6600.0
2020-02-20 15:00:00,303.33,303.35,303.06,303.34,5803.0,289.649,289.6681,289.3911,289.6585,5803.0
2020-02-20 15:05:00,303.33,303.43,303.02,303.43,9560.0,289.649,289.7444,289.3529,289.7444,9560.0
2020-02-20 15:10:00,303.4,303.4,302.85,302.98,3701.0,289.7158,289.7158,289.1906,289.3147,3701.0
2020-02-20 15:15:00,302.86,303.11,302.71,303.07,7278.0,289.2002,289.4389,289.0569,289.4007,7278.0
2020-02-20 15:20:00,303.1,303.56,303.1,303.42,8739.0,289.4293,289.8686,289.4293,289.7349,8739.0
2020-02-20 15:25:00,303.42,303.55,303.36,303.49,5528.0,289.7349,289.859,289.6776,289.8017,5528.0
2020-02-20 15:30:00,303.5,303.51,303.01,303.06,10812.0,289.8113,289.8208,289.3434,289.3911,10812.0
2020-02-20 15:35:00,303.06,303.07,302.75,302.75,10599.0,289.3911,289.4007,289.0951,289.0951,10599.0
2020-02-20 15:40:00,302.74,303.05,302.66,303.05,12404.0,289.0856,289.3816,289.0092,289.3816,12404.0
2020-02-20 15:45:00,303.03,303.07,302.57,302.61,11267.0,289.3625,289.4007,288.9232,288.9614,11267.0
2020-02-20 15:50:00,302.73,303.34,302.67,303.05,34363.0,289.076,289.6585,289.0187,289.3816,34363.0
2020-02-20 15:55:00,303.08,303.63,303.04,303.42,61738.0,289.4102,289.9354,289.372,289.7349,61738.0
2020-02-21 09:30:00,301.42,301.88,298.84,299.41,86583.0,287.8251,288.2644,285.3615,285.9058,86583.0
2020-02-21 09:35:00,299.31,299.32,296.52,296.75,20285.0,285.8103,285.8198,283.1461,283.3657,20285.0
2020-02-21 09:40:00,297.15,297.15,295.17,295.26,17693.0,283.7477,283.7477,281.857,281.9429,17693.0
2020-02-21 09:45:00,295.24,295.44,291.65,291.97,34651.0,281.9238,282.1148,278.4958,278.8013,34651.0
2020-02-21 09:50:00,292.08,294.02,291.75,293.79,39749.0,278.9064,280.7589,278.5912,280.5392,39749.0
2020-02-21 09:55:00,293.73,296.0,293.19,296.0,14835.0,280.4819,282.6496,279.9663,282.6496,14835.0
2020-02-21 10:00:00,295.96,296.22,294.38,294.38,8669.0,282.6114,282.8596,281.1026,281.1026,8669.0
2020-02-21 10:05:00,294.62,295.08,293.7,294.27,17327.0,281.3318,281.7711,280.4533,280.9976,17327.0
2020-02-21 10:10:00,294.69,295.08,294.36,294.69,15470.0,281.3986,281.7711,281.0835,281.3986,15470.0
2020-02-21 10:15:00,294.44,294.44,293.38,293.51,7119.0,281.1599,281.1599,280.1477,280.2719,7119.0
2020-02-21 10:20:00,293.53,294.98,293.53,294.64,8501.0,280.291,281.6756,280.291,281.3509,8501.0
2020-02-21 10:25:00,294.91,294.91,294.19,294.22,7325.0,281.6087,281.6087,280.9212,280.9498,7325.0
2020-02-21 10:30:00,294.35,294.55,293.6,293.92,12934.0,281.074,281.265,280.3578,280.6634,12934.0
2020-02-21 10:35:00,293.79,294.4,293.77,294.17,5782.0,280.5392,281.1217,280.5201,280.9021,5782.0
2020-02-21 10:40:00,294.02,294.02,292.94,292.95,5257.0,280.7589,280.7589,279.7276,279.7371,5257.0
2020-02-21 10:45:00,292.8,293.28,292.35,293.07,9130.0,279.5939,280.0522,279.1642,279.8517,9130.0
2020-02-21 10:50:00,293.19,293.72,293.09,293.42,5688.0,279.9663,280.4724,279.8708,280.1859,5688.0
2020-02-21 10:55:00,293.41,293.59,292.83,293.08,8023.0,280.1764,280.3483,279.6225,279.8613,8023.0
2020-02-21 11:00:00,293.2,293.25,292.53,292.53,10568.0,279.9758,280.0236,279.3361,279.3361,10568.0
2020-02-21 11:05:00,292.64,292.73,292.34,292.49,9484.0,279.4411,279.527,279.1546,279.2979,9484.0
2020-02-21 11:10:00,292.43,292.74,292.12,292.63,15907.0,279.2406,279.5366,278.9446,279.4316,15907.0
2020-02-21 11:15:00,292.73,293.1,292.37,292.4,12328.0,279.527,279.8804,279.1833,279.2119,12328.0
2020-02-21 11:20:00,292.4,293.62,292.4,293.43,19676.0,279.2119,280.3769,279.2119,280.1955,19676.0
2020-02-21 11:25:00,293.4,294.16,293.29,294.06,4428.0,280.1668,280.8925,280.0618,280.7971,4428.0
2020-02-21 11:30:00,293.96,294.57,293.95,294.29,6486.0,280.7016,281.2841,280.692,281.0167,6486.0
2020-02-21 11:35:00,294.26,294.66,294.07,294.46,10056.0,280.988,281.37,280.8066,281.179,10056.0
2020-02-21 11:40:00,294.45,294.5,294.16,294.43,5511.0,281.1695,281.2172,280.8925,281.1504,5511.0
2020-02-21 11:45:00,294.43,294.7,294.29,294.31,3400.0,281.1504,281.4082,281.0167,281.0358,3400.0
2020-02-21 11:50:00,294.28,294.5,294.26,294.49,4704.0,281.0071,281.2172,280.988,281.2077,4704.0
2020-02-21 11:55:00,294.48,294.92,294.48,294.67,6464.0,281.1981,281.6183,281.1981,281.3795,6464.0
2020-02-21 12:00:00,294.46,294.63,294.27,294.63,6643.0,281.179,281.3413,280.9976,281.3413,6643.0
2020-02-21 12:05:00,294.49,294.81,294.17,294.17,6310.0,281.2077,281.5132,280.9021,280.9021,6310.0
2020-02-21 12:10:00,294.3,294.36,293.81,294.01,5382.0,281.0262,281.0835,280.5583,280.7493,5382.0
2020-02-21 12:15:00,294.01,294.02,293.7,293.91,4421.0,280.7493,280.7589,280.4533,280.6538,4421.0
2020-02-21 12:20:00,293.9,294.08,293.8,293.81,3074.0,280.6443,280.8162,280.5488,280.5583,3074.0
2020-02-21 12:25:00,293.9,293.9,293.52,293.54,2356.0,280.6443,280.6443,280.2814,280.3005,2356.0
2020-02-21 12:30:00,293.6,293.75,293.26,293.3,5358.0,280.3578,280.501,280.0331,280.0713,5358.0
2020-02-21 12:35:00,293.3,293.73,293.26,293.71,4162.0,280.0713,280.4819,280.0331,280.4628,4162.0
2020-02-21 12:40:00,293.63,293.71,293.41,293.6,3801.0,280.3865,280.4628,280.1764,280.3578,3801.0
2020-02-21 12:45:00,293.55,293.73,293.55,293.58,3200.0,280.3101,280.4819,280.3101,280.3387,3200.0
2020-02-21 12:50:00,293.59,293.61,293.18,293.18,5072.0,280.3483,280.3674,279.9567,279.9567,5072.0
2020-02-21 12:55:00,293.14,293.38,293.14,293.2,4974.0,279.9186,280.1477,279.9186,279.9758,4974.0
2020-02-21 13:00:00,293.13,293.69,293.13,293.64,12296.0,279.909,280.4437,279.909,280.396,12296.0
2020-02-21 13:05:00,293.59,293.68,293.39,293.6,3683.0,280.3483,280.4342,280.1573,280.3578,3683.0
2020-02-21 13:10:00,293.56,293.68,293.0,293.12,5316.0,280.3196,280.4342,279.7849,279.8995,5316.0
2020-02-21 13:15:00,293.1,293.55,293.1,293.26,4403.0,279.8804,280.3101,279.8804,280.0331,4403.0
2020-02-21 13:20:00,293.22,293.41,292.98,293.03,2305.0,279.9949,280.1764,279.7658,279.8135,2305.0
2020-02-21 13:25:00,293.01,293.22,292.93,292.93,4015.0,279.7944,279.9949,279.718,279.718,4015.0
2020-02-21 13:30:00,292.92,293.02,292.48,292.48,2623.0,279.7085,279.804,279.2883,279.2883,2623.0
2020-02-21 13:35:00,292.63,292.67,292.26,292.47,4011.0,279.4316,279.4697,279.0782,279.2788,4011.0
2020-02-21 13:40:00,292.59,293.06,292.56,293.06,4563.0,279.3934,279.8422,279.3647,279.8422,4563.0
2020-02-21 13:45:00,292.84,293.12,292.57,292.57,2438.0,279.6321,279.8995,279.3743,279.3743,2438.0
2020-02-21 13:50:00,292.6,292.6,292.09,292.12,4085.0,279.4029,279.4029,278.9159,278.9446,4085.0
2020-02-21 13:55:00,292.32,292.83,292.18,292.74,3617.0,279.1355,279.6225,279.0018,279.5366,3617.0
2020-02-21 14:00:00,292.67,292.97,292.46,292.94,5650.0,279.4697,279.7562,279.2692,279.7276,5650.0
2020-02-21 14:05:00,292.87,292.92,292.51,292.71,4093.0,279.6607,279.7085,279.317,279.5079,4093.0
2020-02-21 14:10:00,292.64,293.0,292.5,292.5,3116.0,279.4411,279.7849,279.3074,279.3074,3116.0
2020-02-21 14:15:00,292.61,292.65,292.0,292.0,8084.0,279.4125,279.4507,278.83,278.83,8084.0
2020-02-21 14:20:00,292.05,292.29,291.98,292.0,8279.0,278.8777,279.1069,278.8109,278.83,8279.0
2020-02-21 14:25:00,291.94,292.5,291.93,292.46,5417.0,278.7727,279.3074,278.7631,279.2692,5417.0
2020-02-21 14:30:00,292.48,292.67,292.27,292.27,9294.0,279.2883,279.4697,279.0878,279.0878,9294.0
2020-02-21 14:35:00,292.17,292.17,291.95,292.05,6296.0,278.9923,278.9923,278.7822,278.8777,6296.0
2020-02-21 14:40:00,292.08,292.54,292.01,292.54,4769.0,278.9064,279.3456,278.8395,279.3456,4769.0
2020-02-21 14:45:00,292.58,292.61,292.31,292.37,5121.0,279.3838,279.4125,279.126,279.1833,5121.0
2020-02-21 14:50:00,292.36,292.52,292.15,292.38,4965.0,279.1737,279.3265,278.9732,279.1928,4965.0
2020-02-21 14:55:00,292.46,292.91,292.36,292.75,4454.0,279.2692,279.6989,279.1737,279.5461,4454.0
2020-02-21 15:00:00,292.71,292.71,292.54,292.63,3428.0,279.5079,279.5079,279.3456,279.4316,3428.0
2020-02-21 15:05:00,292.57,292.57,292.27,292.4,8980.0,279.3743,279.3743,279.0878,279.2119,8980.0
2020-02-21 15:10:00,292.38,292.94,292.34,292.94,4264.0,279.1928,279.7276,279.1546,279.7276,4264.0
2020-02-21 15:15:00,292.86,292.97,292.67,292.82,5840.0,279.6512,279.7562,279.4697,279.613,5840.0
2020-02-21 15:20:00,292.83,292.86,292.63,292.81,22940.0,279.6225,279.6512,279.4316,279.6034,22940.0
2020-02-21 15:25:00,292.76,293.05,292.76,292.85,9476.0,279.5557,279.8326,279.5557,279.6416,9476.0
2020-02-21 15:30:00,292.85,293.01,292.05,292.05,11879.0,279.6416,279.7944,278.8777,278.8777,11879.0
2020-02-21 15:35:00,292.04,292.54,292.04,292.5,12169.0,278.8682,279.3456,278.8682,279.3074,12169.0
2020-02-21 15:40:00,292.5,292.62,292.3,292.42,13003.0,279.3074,279.422,279.1164,279.231,13003.0
2020-02-21 15:45:00,292.42,292.95,292.41,292.72,17493.0,279.231,279.7371,279.2215,279.5175,17493.0
2020-02-21 15:50:00,292.77,293.66,292.76,293.37,38818.0,279.5652,280.4151,279.5557,280.1382,38818.0
2020-02-21 15:55:00,293.44,293.53,292.77,293.28,82561.0,280.205,280.291,279.5652,280.0522,82561.0
2020-02-24 09:30:00,284.81,286.59,283.32,286.44,99806.0,271.9643,273.664,270.5415,273.5207,99806.0
2020-02-24 09:35:00,286.71,288.79,286.43,287.76,36987.0,273.7786,275.7647,273.5112,274.7812,36987.0
2020-02-24 09:40:00,288.0,288.0,285.88,287.44,40558.0,275.0104,275.0104,272.986,274.4756,40558.0
2020-02-24 09:45:00,287.82,289.14,287.66,288.4,23585.0,274.8385,276.099,274.6857,275.3923,23585.0
2020-02-24 09:50:00,288.33,288.65,287.84,288.31,9080.0,275.3255,275.6311,274.8576,275.3064,9080.0
2020-02-24 09:55:00,288.5,288.5,287.57,287.82,5027.0,275.4878,275.4878,274.5998,274.8385,5027.0
2020-02-24 10:00:00,287.74,288.03,287.17,287.19,8483.0,274.7621,275.039,274.2178,274.2369,8483.0
2020-02-24 10:05:00,287.17,288.06,287.17,287.99,9535.0,274.2178,275.0677,274.2178,275.0008,9535.0
2020-02-24 10:10:00,288.01,288.56,287.99,288.55,22795.0,275.0199,275.5451,275.0008,275.5356,22795.0
2020-02-24 10:15:00,288.42,288.42,287.27,287.27,6002.0,275.4114,275.4114,274.3133,274.3133,6002.0
2020-02-24 10:20:00,287.17,287.21,286.76,286.89,9162.0,274.2178,274.256,273.8263,273.9504,9162.0
2020-02-24 10:25:00,286.89,287.04,286.55,286.96,4549.0,273.9504,274.0937,273.6258,274.0173,4549.0
2020-02-24 10:30:00,287.01,287.05,286.49,286.88,7239.0,274.065,274.1032,273.5685,273.9409,7239.0
2020-02-24 10:35:00,287.08,287.75,286.96,287.69,6814.0,274.1319,274.7717,274.0173,274.7144,6814.0
2020-02-24 10:40:00,287.72,288.41,287.17,288.28,7703.0,274.743,275.4019,274.2178,275.2778,7703.0
2020-02-24 10:45:00,288.36,288.78,288.2,288.78,6201.0,275.3541,275.7552,275.2014,275.7552,6201.0
2020-02-24 10:50:00,288.92,289.29,288.54,288.54,10594.0,275.8889,276.2422,275.526,275.526,10594.0
2020-02-24 10:55:00,288.56,289.0,288.35,288.86,7333.0,275.5451,275.9653,275.3446,275.8316,7333.0
2020-02-24 11:00:00,288.96,289.24,287.78,287.84,8503.0,275.9271,276.1945,274.8003,274.8576,8503.0
2020-02-24 11:05:00,287.81,288.19,287.74,287.86,8008.0,274.8289,275.1918,274.7621,274.8767,8008.0
2020-02-24 11:10:00,287.77,288.39,287.75,288.39,6668.0,274.7908,275.3828,274.7717,275.3828,6668.0
2020-02-24 11:15:00,288.37,289.25,288.27,289.25,10891.0,275.3637,276.204,275.2682,276.204,10891.0
2020-02-24 11:20:00,289.44,289.45,289.15,289.16,9275.0,276.3854,276.395,276.1085,276.1181,9275.0
2020-02-24 11:25:00,289.14,289.2,288.73,288.92,6132.0,276.099,276.1563,275.7075,275.8889,6132.0
2020-02-24 11:30:00,289.02,289.36,288.91,289.3,9053.0,275.9844,276.309,275.8793,276.2517,9053.0
2020-02-24 11:35:00,289.21,289.61,288.95,288.95,11265.0,276.1658,276.5478,275.9175,275.9175,11265.0
2020-02-24 11:40:00,289.01,289.02,287.67,288.0,11954.0,275.9748,275.9844,274.6953,275.0104,11954.0
2020-02-24 11:45:00,288.03,288.2,287.56,288.0,16147.0,275.039,275.2014,274.5902,275.0104,16147.0
2020-02-24 11:50:00,288.06,288.34,287.88,288.27,4937.0,275.0677,275.335,274.8958,275.2682,4937.0
2020-02-24 11:55:00,288.18,289.07,288.15,288.65,6299.0,275.1823,276.0321,275.1536,275.6311,6299.0
2020-02-24 12:00:00,288.47,288.58,288.02,288.02,6700.0,275.4592,275.5642,275.0295,275.0295,6700.0
2020-02-24 12:05:00,288.06,288.14,287.52,287.66,7331.0,275.0677,275.1441,274.552,274.6857,7331.0
2020-02-24 12:10:00,287.67,288.16,287.51,288.0,17428.0,274.6953,275.1632,274.5425,275.0104,17428.0
2020-02-24 12:15:00,288.0,288.33,287.87,288.33,11552.0,275.0104,275.3255,274.8862,275.3255,11552.0
2020-02-24 12:20:00,288.22,288.3,288.05,288.05,6753.0,275.2205,275.2968,275.0581,275.0581,6753.0
2020-02-24 12:25:00,287.96,288.7,287.94,288.5,4081.0,274.9722,275.6788,274.9531,275.4878,4081.0
2020-02-24 12:30:00,288.49,288.5,288.07,288.21,6828.0,275.4783,275.4878,275.0772,275.2109,6828.0
2020-02-24 12:35:00,288.45,289.36,288.45,289.28,4205.0,275.4401,276.309,275.4401,276.2326,4205.0
2020-02-24 12:40:00,289.35,289.53,289.25,289.42,5774.0,276.2995,276.4714,276.204,276.3663,5774.0
2020-02-24 12:45:00,289.26,289.33,289.11,289.27,15433.0,276.2136,276.2804,276.0703,276.2231,15433.0
2020-02-24 12:50:00,289.17,289.33,288.88,289.15,5755.0,276.1276,276.2804,275.8507,276.1085,5755.0
2020-02-24 12:55:00,289.22,289.22,288.66,288.81,9500.0,276.1754,276.1754,275.6406,275.7838,9500.0
2020-02-24 13:00:00,288.71,288.71,287.87,288.0,6359.0,275.6884,275.6884,274.8862,275.0104,6359.0
2020-02-24 13:05:00,288.13,288.43,287.92,287.98,8168.0,275.1345,275.421,274.934,274.9913,8168.0
2020-02-24 13:10:00,287.88,288.24,287.86,288.07,10007.0,274.8958,275.2396,274.8767,275.0772,10007.0
2020-02-24 13:15:00,288.08,288.25,287.84,288.25,6556.0,275.0868,275.2491,274.8576,275.2491,6556.0
2020-02-24 13:20:00,288.25,288.68,288.24,288.68,5622.0,275.2491,275.6597,275.2396,275.6597,5622.0
2020-02-24 13:25:00,288.53,289.57,288.5,289.45,4877.0,275.5165,276.5096,275.4878,276.395,4877.0
2020-02-24 13:30:00,289.44,289.46,289.08,289.35,4505.0,276.3854,276.4045,276.0417,276.2995,4505.0
2020-02-24 13:35:00,289.31,289.94,289.25,289.94,7937.0,276.2613,276.8629,276.204,276.8629,7937.0
2020-02-24 13:40:00,289.84,289.9,289.51,289.9,9144.0,276.7674,276.8247,276.4523,276.8247,9144.0
2020-02-24 13:45:00,289.87,290.51,289.74,290.24,17476.0,276.796,277.4072,276.6719,277.1493,17476.0
2020-02-24 13:50:00,290.32,290.39,289.83,289.83,7119.0,277.2257,277.2926,276.7578,276.7578,7119.0
2020-02-24 13:55:00,289.67,290.22,289.49,290.14,6457.0,276.6051,277.1303,276.4332,277.0539,6457.0
2020-02-24 14:00:00,290.17,290.51,289.95,290.06,5115.0,277.0825,277.4072,276.8724,276.9775,5115.0
2020-02-24 14:05:00,289.96,290.24,289.4,289.91,9724.0,276.882,277.1493,276.3472,276.8342,9724.0
2020-02-24 14:10:00,289.99,290.0,289.33,289.48,13314.0,276.9106,276.9202,276.2804,276.4236,13314.0
2020-02-24 14:15:00,289.65,289.88,289.37,289.6,5049.0,276.586,276.8056,276.3186,276.5382,5049.0
2020-02-24 14:20:00,289.77,290.23,289.67,290.22,5100.0,276.7005,277.1398,276.6051,277.1303,5100.0
2020-02-24 14:25:00,290.19,291.05,290.09,290.88,6994.0,277.1016,277.9228,277.0061,277.7605,6994.0
2020-02-24 14:30:00,290.85,291.14,290.66,290.98,6079.0,277.7318,278.0088,277.5504,277.856,6079.0
2020-02-24 14:35:00,290.92,291.33,290.68,291.33,7338.0,277.7987,278.1902,277.5695,278.1902,7338.0
2020-02-24 14:40:00,291.23,291.44,291.05,291.14,16488.0,278.0947,278.2952,277.9228,278.0088,16488.0
2020-02-24 14:45:00,291.15,291.16,290.83,290.88,25463.0,278.0183,278.0279,277.7127,277.7605,25463.0
2020-02-24 14:50:00,290.9,291.12,290.7,291.12,46976.0,277.7796,277.9897,277.5886,277.9897,46976.0
2020-02-24 14:55:00,291.05,291.8,290.85,291.21,27426.0,277.9228,278.639,277.7318,278.0756,27426.0
2020-02-24 15:00:00,291.29,292.08,290.89,292.02,15057.0,278.152,278.9064,277.77,278.8491,15057.0
2020-02-24 15:05:00,292.15,292.73,292.1,292.5,26198.0,278.9732,279.527,278.9255,279.3074,26198.0
2020-02-24 15:10:00,292.47,292.52,291.79,291.89,22929.0,279.2788,279.3265,278.6294,278.7249,22929.0
2020-02-24 15:15:00,291.86,292.0,291.33,291.94,18156.0,278.6963,278.83,278.1902,278.7727,18156.0
2020-02-24 15:20:00,291.91,292.32,291.84,292.11,12272.0,278.744,279.1355,278.6772,278.935,12272.0
2020-02-24 15:25:00,291.99,292.14,291.78,291.94,12376.0,278.8204,278.9637,278.6199,278.7727,12376.0
2020-02-24 15:30:00,291.87,292.71,291.51,292.56,26376.0,278.7058,279.5079,278.3621,279.3647,26376.0
2020-02-24 15:35:00,292.41,292.58,291.94,292.04,21886.0,279.2215,279.3838,278.7727,278.8682,21886.0
2020-02-24 15:40:00,292.09,292.11,291.67,291.85,26647.0,278.9159,278.935,278.5149,278.6867,26647.0
2020-02-24 15:45:00,291.92,292.7,291.83,292.48,25691.0,278.7536,279.4984,278.6676,279.2883,25691.0
2020-02-24 15:50:00,292.39,292.39,291.58,291.87,42049.0,279.2024,279.2024,278.4289,278.7058,42049.0
2020-02-24 15:55:00,291.86,291.9,291.0,291.0,113257.0,278.6963,278.7345,277.8751,277.8751,113257.0
2020-02-25 09:30:00,291.25,291.8,290.9,291.23,27086.0,278.7731,279.2995,278.4381,278.7539,27086.0
2020-02-25 09:35:00,291.26,292.82,291.09,292.82,13057.0,278.7827,280.2758,278.6199,280.2758,13057.0
2020-02-25 09:40:00,292.54,292.56,291.63,292.02,19674.0,280.0078,280.027,279.1368,279.5101,19674.0
2020-02-25 09:45:00,291.87,291.88,290.62,290.62,5769.0,279.3665,279.3761,278.1701,278.1701,5769.0
2020-02-25 09:50:00,290.77,291.5,290.39,291.5,4563.0,278.3137,279.0124,277.9499,279.0124,4563.0
2020-02-25 09:55:00,291.57,292.14,291.28,291.92,8895.0,279.0794,279.625,278.8018,279.4144,8895.0
2020-02-25 10:00:00,291.74,292.36,291.45,292.14,16391.0,279.2421,279.8355,278.9645,279.625,16391.0
2020-02-25 10:05:00,291.95,292.62,291.81,292.28,5244.0,279.4431,280.0844,279.3091,279.759,5244.0
2020-02-25 10:10:00,292.21,292.21,290.19,290.74,4670.0,279.692,279.692,277.7585,278.2849,4670.0
2020-02-25 10:15:00,290.8,290.97,290.29,290.29,6228.0,278.3424,278.5051,277.8542,277.8542,6228.0
2020-02-25 10:20:00,290.01,290.04,289.29,289.39,7491.0,277.5862,277.6149,276.8971,276.9928,7491.0
2020-02-25 10:25:00,289.31,289.98,288.78,289.21,9702.0,276.9162,277.5575,276.4089,276.8205,9702.0
2020-02-25 10:30:00,289.3,289.65,287.92,288.94,10962.0,276.9066,277.2416,275.5857,276.562,10962.0
2020-02-25 10:35:00,288.85,289.1,288.21,288.64,6763.0,276.4759,276.7152,275.8633,276.2749,6763.0
2020-02-25 10:40:00,288.59,289.88,288.53,289.88,6730.0,276.227,277.4618,276.1696,277.4618,6730.0
2020-02-25 10:45:00,289.65,290.14,288.4,288.59,12332.0,277.2416,277.7106,276.0452,276.227,12332.0
2020-02-25 10:50:00,288.2,288.29,286.9,287.58,6893.0,275.8537,275.9399,274.6094,275.2603,6893.0
2020-02-25 10:55:00,287.62,288.28,287.59,288.27,4431.0,275.2986,275.9303,275.2699,275.9208,4431.0
2020-02-25 11:00:00,288.27,288.63,287.73,287.74,6007.0,275.9208,276.2653,275.4039,275.4135,6007.0
2020-02-25 11:05:00,287.84,288.16,286.69,286.8,10789.0,275.5092,275.8155,274.4084,274.5137,10789.0
2020-02-25 11:10:00,286.66,287.4,286.6,286.97,6630.0,274.3797,275.088,274.3223,274.6764,6630.0
2020-02-25 11:15:00,286.72,286.95,285.32,285.68,9290.0,274.4372,274.6573,273.0971,273.4417,9290.0
2020-02-25 11:20:00,285.59,286.0,285.19,285.87,8268.0,273.3556,273.748,272.9727,273.6236,8268.0
2020-02-25 11:25:00,285.94,286.92,285.73,286.55,7554.0,273.6906,274.6286,273.4896,274.2744,7554.0
2020-02-25 11:30:00,286.77,287.51,286.31,287.11,4138.0,274.485,275.1933,274.0447,274.8104,4138.0
2020-02-25 11:35:00,286.59,287.43,286.39,287.0,4832.0,274.3127,275.1167,274.1213,274.7052,4832.0
2020-02-25 11:40:00,287.03,287.03,286.47,286.47,4269.0,274.7339,274.7339,274.1979,274.1979,4269.0
2020-02-25 11:45:00,286.57,287.96,286.57,287.86,2548.0,274.2936,275.624,274.2936,275.5283,2548.0
2020-02-25 11:50:00,287.58,287.89,287.46,287.73,7791.0,275.2603,275.557,275.1454,275.4039,7791.0
2020-02-25 11:55:00,287.57,287.82,287.3,287.48,7212.0,275.2507,275.49,274.9923,275.1646,7212.0
2020-02-25 12:00:00,287.58,288.03,287.27,287.27,5861.0,275.2603,275.691,274.9636,274.9636,5861.0
2020-02-25 12:05:00,287.41,287.41,286.87,287.08,2085.0,275.0976,275.0976,274.5807,274.7817,2085.0
2020-02-25 12:10:00,287.08,287.62,287.08,287.29,3179.0,274.7817,275.2986,274.7817,274.9827,3179.0
2020-02-25 12:15:00,287.23,287.23,286.48,286.59,4038.0,274.9253,274.9253,274.2074,274.3127,4038.0
2020-02-25 12:20:00,286.67,286.68,286.31,286.5,3001.0,274.3893,274.3989,274.0447,274.2266,3001.0
2020-02-25 12:25:00,286.31,286.6,285.98,286.42,4662.0,274.0447,274.3223,273.7289,274.15,4662.0
2020-02-25 12:30:00,286.49,286.93,286.36,286.92,2886.0,274.217,274.6382,274.0926,274.6286,2886.0
2020-02-25 12:35:00,287.01,287.3,287.01,287.29,2749.0,274.7147,274.9923,274.7147,274.9827,2749.0
2020-02-25 12:40:00,287.18,287.18,286.0,286.41,6220.0,274.8774,274.8774,273.748,274.1404,6220.0
2020-02-25 12:45:00,286.33,286.4,285.76,285.9,7048.0,274.0639,274.1309,273.5183,273.6523,7048.0
2020-02-25 12:50:00,285.76,286.01,285.71,285.98,1724.0,273.5183,273.7576,273.4704,273.7289,1724.0
2020-02-25 12:55:00,285.97,285.98,285.3,285.46,2621.0,273.7193,273.7289,273.078,273.2311,2621.0
2020-02-25 13:00:00,285.38,285.67,284.84,285.12,7409.0,273.1546,273.4321,272.6377,272.9057,7409.0
2020-02-25 13:05:00,285.2,285.8,285.07,285.79,2787.0,272.9823,273.5566,272.8578,273.547,2787.0
2020-02-25 13:10:00,285.79,286.15,285.38,285.54,3183.0,273.547,273.8916,273.1546,273.3077,3183.0
2020-02-25 13:15:00,285.36,285.49,284.54,284.79,6552.0,273.1354,273.2598,272.3505,272.5898,6552.0
2020-02-25 13:20:00,284.85,285.36,284.84,285.34,2590.0,272.6473,273.1354,272.6377,273.1163,2590.0
2020-02-25 13:25:00,285.24,285.42,285.09,285.34,7463.0,273.0206,273.1928,272.877,273.1163,7463.0
2020-02-25 13:30:00,285.25,285.25,284.79,285.23,4198.0,273.0301,273.0301,272.5898,273.011,4198.0
2020-02-25 13:35:00,285.19,285.23,284.75,284.81,3867.0,272.9727,273.011,272.5515,272.609,3867.0
2020-02-25 13:40:00,284.77,285.13,284.47,285.05,2939.0,272.5707,272.9153,272.2835,272.8387,2939.0
2020-02-25 13:45:00,285.13,285.27,284.96,285.04,4303.0,272.9153,273.0493,272.7525,272.8291,4303.0
2020-02-25 13:50:00,285.03,285.48,284.49,284.49,5646.0,272.8195,273.2503,272.3027,272.3027,5646.0
2020-02-25 13:55:00,284.49,284.6,283.73,283.73,4309.0,272.3027,272.408,271.5752,271.5752,4309.0
2020-02-25 14:00:00,283.59,283.73,282.61,283.17,6836.0,271.4412,271.5752,270.5032,271.0392,6836.0
2020-02-25 14:05:00,283.17,283.4,281.44,281.46,7545.0,271.0392,271.2594,269.3833,269.4025,7545.0
2020-02-25 14:10:00,281.62,283.25,281.62,283.11,6055.0,269.5556,271.1158,269.5556,270.9818,6055.0
2020-02-25 14:15:00,283.12,283.12,282.13,282.43,5909.0,270.9914,270.9914,270.0438,270.3309,5909.0
2020-02-25 14:20:00,282.42,282.85,282.21,282.22,6245.0,270.3214,270.7329,270.1204,270.1299,6245.0
2020-02-25 14:25:00,282.21,282.66,281.66,281.75,12757.0,270.1204,270.5511,269.5939,269.6801,12757.0
2020-02-25 14:30:00,282.07,282.59,281.14,282.21,14530.0,269.9864,270.4841,269.0962,270.1204,14530.0
2020-02-25 14:35:00,282.03,282.5,281.59,281.87,9510.0,269.9481,270.3979,269.5269,269.7949,9510.0
2020-02-25 14:40:00,282.01,283.25,281.78,283.11,12785.0,269.9289,271.1158,269.7088,270.9818,12785.0
2020-02-25 14:45:00,283.11,283.85,282.69,283.67,17297.0,270.9818,271.6901,270.5798,271.5178,17297.0
2020-02-25 14:50:00,283.69,283.81,283.02,283.8,13046.0,271.537,271.6518,270.8957,271.6422,13046.0
2020-02-25 14:55:00,283.9,284.04,283.33,283.4,13609.0,271.738,271.872,271.1924,271.2594,13609.0
2020-02-25 15:00:00,283.53,284.77,283.53,283.88,12280.0,271.3838,272.5707,271.3838,271.7188,12280.0
2020-02-25 15:05:00,283.71,284.62,283.68,283.96,8054.0,271.5561,272.4271,271.5274,271.7954,8054.0
2020-02-25 15:10:00,283.99,284.02,282.85,283.08,8752.0,271.8241,271.8528,270.7329,270.9531,8752.0
2020-02-25 15:15:00,282.91,283.63,282.7,283.24,12690.0,270.7904,271.4795,270.5894,271.1062,12690.0
2020-02-25 15:20:00,283.2,283.31,281.89,282.3,10320.0,271.0679,271.1732,269.8141,270.2065,10320.0
2020-02-25 15:25:00,282.33,283.01,282.12,282.56,7843.0,270.2352,270.8861,270.0342,270.4554,7843.0
2020-02-25 15:30:00,282.46,282.54,280.95,281.56,12550.0,270.3596,270.4362,268.9143,269.4982,12550.0
2020-02-25 15:35:00,281.65,281.67,281.25,281.49,16467.0,269.5843,269.6035,269.2015,269.4312,16467.0
2020-02-25 15:40:00,281.79,283.03,281.79,282.85,13777.0,269.7183,270.9052,269.7183,270.7329,13777.0
2020-02-25 15:45:00,282.88,283.87,282.88,283.25,26171.0,270.7617,271.7092,270.7617,271.1158,26171.0
2020-02-25 15:50:00,283.22,283.22,281.97,282.36,36103.0,271.0871,271.0871,269.8906,270.2639,36103.0
2020-02-25 15:55:00,282.57,283.18,282.23,282.63,59859.0,270.4649,271.0488,270.1395,270.5224,59859.0
2020-02-26 09:30:00,283.72,286.38,282.57,285.37,34576.0,271.5657,274.1117,270.4649,273.145,34576.0
2020-02-26 09:35:00,285.57,288.04,285.56,288.02,13642.0,273.3364,275.7006,273.3268,275.6815,13642.0
2020-02-26 09:40:00,287.98,288.68,287.3,288.03,18371.0,275.6432,276.3132,274.9923,275.691,18371.0
2020-02-26 09:45:00,287.86,287.97,285.66,286.53,17067.0,275.5283,275.6336,273.4226,274.2553,17067.0
2020-02-26 09:50:00,286.75,286.88,285.22,285.82,10746.0,274.4659,274.5903,273.0014,273.5757,10746.0
2020-02-26 09:55:00,285.79,285.81,284.99,285.62,14671.0,273.547,273.5661,272.7813,273.3843,14671.0
2020-02-26 10:00:00,285.89,286.09,284.48,284.48,11943.0,273.6427,273.8341,272.2931,272.2931,11943.0
2020-02-26 10:05:00,284.42,285.15,284.03,285.07,12916.0,272.2357,272.9344,271.8624,272.8578,12916.0
2020-02-26 10:10:00,285.23,285.38,284.65,285.34,6230.0,273.011,273.1546,272.4558,273.1163,6230.0
2020-02-26 10:15:00,285.4,285.79,285.27,285.69,17355.0,273.1737,273.547,273.0493,273.4513,17355.0
2020-02-26 10:20:00,285.54,286.37,285.54,286.25,7881.0,273.3077,274.1021,273.3077,273.9873,7881.0
2020-02-26 10:25:00,286.43,286.66,285.86,286.66,13833.0,274.1596,274.3797,273.614,274.3797,13833.0
2020-02-26 10:30:00,286.35,288.14,286.13,287.94,10811.0,274.083,275.7963,273.8724,275.6049,10811.0
2020-02-26 10:35:00,288.14,288.23,287.42,287.81,9942.0,275.7963,275.8825,275.1072,275.4805,9942.0
2020-02-26 10:40:00,287.79,288.59,287.49,288.47,38183.0,275.4613,276.227,275.1742,276.1122,38183.0
2020-02-26 10:45:00,288.33,289.14,288.33,289.11,6758.0,275.9782,276.7535,275.9782,276.7248,6758.0
2020-02-26 10:50:00,289.16,289.34,287.9,287.9,4328.0,276.7726,276.9449,275.5666,275.5666,4328.0
2020-02-26 10:55:00,287.99,288.06,287.28,287.32,3716.0,275.6527,275.7197,274.9732,275.0114,3716.0
2020-02-26 11:00:00,287.22,287.22,286.3,286.61,7569.0,274.9157,274.9157,274.0351,274.3319,7569.0
2020-02-26 11:05:00,286.59,286.79,285.99,286.28,4580.0,274.3127,274.5042,273.7384,274.016,4580.0
2020-02-26 11:10:00,286.02,286.18,285.69,285.8,4856.0,273.7671,273.9203,273.4513,273.5566,4856.0
2020-02-26 11:15:00,285.82,287.0,285.82,286.94,12756.0,273.5757,274.7052,273.5757,274.6477,12756.0
2020-02-26 11:20:00,286.94,287.6,286.93,287.43,9296.0,274.6477,275.2795,274.6382,275.1167,9296.0
2020-02-26 11:25:00,287.16,287.29,286.95,287.24,6475.0,274.8583,274.9827,274.6573,274.9349,6475.0
2020-02-26 11:30:00,287.05,287.05,286.4,286.87,4480.0,274.753,274.753,274.1309,274.5807,4480.0
2020-02-26 11:35:00,286.88,287.3,286.35,287.07,7575.0,274.5903,274.9923,274.083,274.7722,7575.0
2020-02-26 11:40:00,287.06,287.47,286.84,286.92,8073.0,274.7626,275.155,274.552,274.6286,8073.0
2020-02-26 11:45:00,286.66,286.71,286.19,286.19,3751.0,274.3797,274.4276,273.9299,273.9299,3751.0
2020-02-26 11:50:00,286.06,286.06,285.14,285.31,4652.0,273.8054,273.8054,272.9248,273.0876,4652.0
2020-02-26 11:55:00,285.05,285.32,284.79,285.17,3767.0,272.8387,273.0971,272.5898,272.9536,3767.0
2020-02-26 12:00:00,285.21,285.21,284.13,284.13,5843.0,272.9918,272.9918,271.9581,271.9581,5843.0
2020-02-26 12:05:00,283.96,284.22,283.14,283.55,7718.0,271.7954,272.0442,271.0105,271.403,7718.0
2020-02-26 12:10:00,283.58,283.68,283.19,283.24,4629.0,271.4317,271.5274,271.0584,271.1062,4629.0
2020-02-26 12:15:00,283.24,283.35,282.39,283.35,3732.0,271.1062,271.2115,270.2926,271.2115,3732.0
2020-02-26 12:20:00,283.46,284.27,283.46,284.23,14350.0,271.3168,272.0921,271.3168,272.0538,14350.0
2020-02-26 12:25:00,284.22,284.37,283.87,284.37,5659.0,272.0442,272.1878,271.7092,272.1878,5659.0
2020-02-26 12:30:00,284.56,285.38,284.56,285.38,2791.0,272.3697,273.1546,272.3697,273.1546,2791.0
2020-02-26 12:35:00,285.45,285.73,284.98,285.0,4601.0,273.2216,273.4896,272.7717,272.7908,4601.0
2020-02-26 12:40:00,284.74,284.91,284.5,284.5,3578.0,272.542,272.7047,272.3123,272.3123,3578.0
2020-02-26 12:45:00,284.61,285.23,284.61,284.94,6363.0,272.4175,273.011,272.4175,272.7334,6363.0
2020-02-26 12:50:00,284.96,285.22,284.37,284.4,3545.0,272.7525,273.0014,272.1878,272.2165,3545.0
2020-02-26 12:55:00,284.54,284.88,284.1,284.79,4521.0,272.3505,272.676,271.9294,272.5898,4521.0
2020-02-26 13:00:00,284.75,285.29,284.75,285.26,7736.0,272.5515,273.0684,272.5515,273.0397,7736.0
2020-02-26 13:05:00,285.24,285.4,284.42,284.43,8194.0,273.0206,273.1737,272.2357,272.2453,8194.0
2020-02-26 13:10:00,284.51,284.51,283.94,284.2,2700.0,272.3218,272.3218,271.7762,272.0251,2700.0
2020-02-26 13:15:00,284.33,284.52,284.0,284.2,3798.0,272.1495,272.3314,271.8337,272.0251,3798.0
2020-02-26 13:20:00,284.2,284.37,284.02,284.15,2044.0,272.0251,272.1878,271.8528,271.9772,2044.0
2020-02-26 13:25:00,284.13,284.82,284.13,284.81,8002.0,271.9581,272.6185,271.9581,272.609,8002.0
2020-02-26 13:30:00,284.78,284.9,283.35,283.41,8883.0,272.5803,272.6951,271.2115,271.2689,8883.0
2020-02-26 13:35:00,283.45,283.54,282.02,282.1,6045.0,271.3072,271.3934,269.9385,270.0151,6045.0
2020-02-26 13:40:00,282.07,282.45,281.88,282.03,5960.0,269.9864,270.3501,269.8045,269.9481,5960.0
2020-02-26 13:45:00,281.94,284.2,281.94,283.51,3313.0,269.8619,272.0251,269.8619,271.3647,3313.0
2020-02-26 13:50:00,283.4,283.82,282.98,282.98,3018.0,271.2594,271.6614,270.8574,270.8574,3018.0
2020-02-26 13:55:00,282.96,282.96,281.48,281.49,5936.0,270.8382,270.8382,269.4216,269.4312,5936.0
2020-02-26 14:00:00,281.78,282.58,281.35,282.39,7384.0,269.7088,270.4745,269.2972,270.2926,7384.0
2020-02-26 14:05:00,282.6,283.37,282.6,282.89,6151.0,270.4936,271.2307,270.4936,270.7712,6151.0
2020-02-26 14:10:00,282.82,283.65,282.54,283.65,6733.0,270.7042,271.4987,270.4362,271.4987,6733.0
2020-02-26 14:15:00,283.79,283.97,283.09,283.19,5622.0,271.6327,271.805,270.9627,271.0584,5622.0
2020-02-26 14:20:00,283.24,283.85,283.04,283.74,4816.0,271.1062,271.6901,270.9148,271.5848,4816.0
2020-02-26 14:25:00,283.95,284.39,283.75,283.75,5747.0,271.7858,272.207,271.5944,271.5944,5747.0
2020-02-26 14:30:00,283.66,283.92,282.91,283.56,5507.0,271.5082,271.7571,270.7904,271.4125,5507.0
2020-02-26 14:35:00,283.49,284.22,283.32,283.88,5450.0,271.3455,272.0442,271.1828,271.7188,5450.0
2020-02-26 14:40:00,283.92,283.94,282.86,283.14,8157.0,271.7571,271.7762,270.7425,271.0105,8157.0
2020-02-26 14:45:00,283.3,283.77,282.96,283.58,4130.0,271.1637,271.6135,270.8382,271.4317,4130.0
2020-02-26 14:50:00,283.38,283.47,282.81,283.47,4323.0,271.2402,271.3264,270.6947,271.3264,4323.0
2020-02-26 14:55:00,283.23,283.57,282.69,282.77,7061.0,271.0967,271.4221,270.5798,270.6564,7061.0
2020-02-26 15:00:00,282.78,283.9,282.78,283.49,7279.0,270.6659,271.738,270.6659,271.3455,7279.0
2020-02-26 15:05:00,283.53,283.61,282.92,283.59,5116.0,271.3838,271.4604,270.7999,271.4412,5116.0
2020-02-26 15:10:00,284.06,284.48,283.92,284.34,12584.0,271.8911,272.2931,271.7571,272.1591,12584.0
2020-02-26 15:15:00,284.31,284.94,284.2,284.74,13274.0,272.1304,272.7334,272.0251,272.542,13274.0
2020-02-26 15:20:00,284.74,284.88,283.88,283.98,9477.0,272.542,272.676,271.7188,271.8145,9477.0
2020-02-26 15:25:00,283.94,284.07,283.36,283.79,8461.0,271.7762,271.9007,271.2211,271.6327,8461.0
2020-02-26 15:30:00,283.7,284.23,283.37,283.47,10354.0,271.5465,272.0538,271.2307,271.3264,10354.0
2020-02-26 15:35:00,283.52,284.22,283.4,284.16,9331.0,271.3742,272.0442,271.2594,271.9868,9331.0
2020-02-26 15:40:00,284.28,284.28,283.83,284.15,10580.0,272.1017,272.1017,271.671,271.9772,10580.0
2020-02-26 15:45:00,284.14,284.24,283.62,283.69,12495.0,271.9677,272.0634,271.47,271.537,12495.0
2020-02-26 15:50:00,283.75,284.08,283.41,283.43,26188.0,271.5944,271.9102,271.2689,271.2881,26188.0
2020-02-26 15:55:00,283.52,283.58,282.7,282.71,60378.0,271.3742,271.4317,270.5894,270.5989,60378.0
2020-02-27 09:30:00,276.85,276.85,274.27,274.92,56842.0,264.99,264.99,262.5205,263.1427,56842.0
2020-02-27 09:35:00,274.65,277.22,274.39,276.69,44034.0,262.8842,265.3441,262.6354,264.8368,44034.0
2020-02-27 09:40:00,276.34,277.38,275.64,276.08,20255.0,264.5018,265.4973,263.8318,264.253,20255.0
2020-02-27 09:45:00,276.09,276.09,273.75,274.58,13773.0,264.2625,264.2625,262.0228,262.8172,13773.0
2020-02-27 09:50:00,274.3,276.16,273.74,276.16,18360.0,262.5492,264.3295,262.0132,264.3295,18360.0
2020-02-27 09:55:00,275.83,276.78,275.26,275.41,17622.0,264.0137,264.923,263.4681,263.6117,17622.0
2020-02-27 10:00:00,275.25,276.31,274.07,274.31,18603.0,263.4585,264.4731,262.3291,262.5588,18603.0
2020-02-27 10:05:00,274.36,275.7,274.02,274.89,25177.0,262.6066,263.8892,262.2812,263.1139,25177.0
2020-02-27 10:10:00,274.88,274.95,273.95,274.81,11580.0,263.1044,263.1714,262.2142,263.0374,11580.0
2020-02-27 10:15:00,274.8,274.8,274.06,274.22,8582.0,263.0278,263.0278,262.3195,262.4726,8582.0
2020-02-27 10:20:00,274.15,274.54,273.24,273.67,6909.0,262.4056,262.7789,261.5346,261.9462,6909.0
2020-02-27 10:25:00,273.38,273.39,272.38,272.99,14129.0,261.6686,261.6782,260.7115,261.2953,14129.0
2020-02-27 10:30:00,272.91,272.98,271.68,271.68,14632.0,261.2188,261.2858,260.0415,260.0415,14632.0
2020-02-27 10:35:00,271.58,272.54,270.93,272.24,26759.0,259.9457,260.8646,259.3236,260.5775,26759.0
2020-02-27 10:40:00,272.1,272.37,271.55,271.64,36126.0,260.4435,260.7019,259.917,260.0032,36126.0
2020-02-27 10:45:00,271.75,273.47,271.75,273.45,34297.0,260.1085,261.7548,260.1085,261.7356,34297.0
2020-02-27 10:50:00,273.32,273.71,272.6,273.0,27515.0,261.6112,261.9845,260.922,261.3049,27515.0
2020-02-27 10:55:00,273.01,274.28,272.79,274.28,22455.0,261.3145,262.5301,261.1039,262.5301,22455.0
2020-02-27 11:00:00,274.34,274.99,274.09,274.13,37626.0,262.5875,263.2097,262.3482,262.3865,37626.0
2020-02-27 11:05:00,273.7,275.38,273.7,275.32,12107.0,261.9749,263.5829,261.9749,263.5255,12107.0
2020-02-27 11:10:00,275.03,275.03,273.45,273.7,13109.0,263.2479,263.2479,261.7356,261.9749,13109.0
2020-02-27 11:15:00,273.79,275.04,273.77,274.81,24378.0,262.0611,263.2575,262.0419,263.0374,24378.0
2020-02-27 11:20:00,274.81,274.82,272.97,273.13,23042.0,263.0374,263.0469,261.2762,261.4293,23042.0
2020-02-27 11:25:00,272.94,273.41,272.3,272.68,13584.0,261.2475,261.6973,260.6349,260.9986,13584.0
2020-02-27 11:30:00,272.54,273.31,272.22,272.23,7436.0,260.8646,261.6016,260.5583,260.5679,7436.0
2020-02-27 11:35:00,272.11,272.62,271.31,271.42,9733.0,260.453,260.9412,259.6873,259.7926,9733.0
2020-02-27 11:40:00,271.74,272.44,271.48,271.72,13317.0,260.0989,260.7689,259.85,260.0797,13317.0
2020-02-27 11:45:00,271.69,272.68,271.0,272.53,10656.0,260.051,260.9986,259.3906,260.855,10656.0
2020-02-27 11:50:00,272.43,273.14,272.17,273.09,24904.0,260.7593,261.4389,260.5105,261.391,24904.0
2020-02-27 11:55:00,273.02,273.87,272.92,273.62,27608.0,261.324,262.1376,261.2283,261.8983,27608.0
2020-02-27 12:00:00,273.34,273.79,272.86,273.05,12380.0,261.6303,262.0611,261.1709,261.3528,12380.0
2020-02-27 12:05:00,273.0,273.91,272.91,273.91,6753.0,261.3049,262.1759,261.2188,262.1759,6753.0
2020-02-27 12:10:00,273.92,274.42,273.76,274.42,9648.0,262.1855,262.6641,262.0323,262.6641,9648.0
2020-02-27 12:15:00,274.63,274.63,273.57,274.24,8300.0,262.8651,262.8651,261.8505,262.4918,8300.0
2020-02-27 12:20:00,274.19,274.25,272.18,272.77,10244.0,262.4439,262.5014,260.52,261.0848,10244.0
2020-02-27 12:25:00,272.9,274.35,272.74,274.21,9637.0,261.2092,262.5971,261.056,262.4631,9637.0
2020-02-27 12:30:00,274.09,275.1,273.9,274.86,7244.0,262.3482,263.3149,262.1663,263.0852,7244.0
2020-02-27 12:35:00,274.97,275.81,274.86,275.52,17293.0,263.1905,263.9945,263.0852,263.7169,17293.0
2020-02-27 12:40:00,275.46,275.46,274.61,274.68,14321.0,263.6595,263.6595,262.8459,262.9129,14321.0
2020-02-27 12:45:00,274.65,275.37,274.24,275.32,7722.0,262.8842,263.5734,262.4918,263.5255,7722.0
2020-02-27 12:50:00,275.3,275.6,274.87,275.38,4488.0,263.5064,263.7935,263.0948,263.5829,4488.0
2020-02-27 12:55:00,275.28,275.34,273.85,273.88,8368.0,263.4872,263.5447,262.1185,262.1472,8368.0
2020-02-27 13:00:00,273.78,275.3,273.43,275.19,6242.0,262.0515,263.5064,261.7165,263.4011,6242.0
2020-02-27 13:05:00,275.13,275.44,274.64,275.33,8721.0,263.3437,263.6404,262.8746,263.5351,8721.0
2020-02-27 13:10:00,275.73,276.19,275.65,276.16,6381.0,263.918,264.3582,263.8414,264.3295,6381.0
2020-02-27 13:15:00,276.26,276.26,275.09,275.7,11662.0,264.4252,264.4252,263.3054,263.8892,11662.0
2020-02-27 13:20:00,275.58,276.06,275.46,275.88,9649.0,263.7744,264.2338,263.6595,264.0615,9649.0
2020-02-27 13:25:00,275.67,276.8,275.66,275.87,17470.0,263.8605,264.9421,263.851,264.052,17470.0
2020-02-27 13:30:00,275.71,276.38,275.46,275.93,12940.0,263.8988,264.5401,263.6595,264.1094,12940.0
2020-02-27 13:35:00,275.69,275.74,274.55,275.06,11431.0,263.8797,263.9275,262.7885,263.2767,11431.0
2020-02-27 13:40:00,275.06,275.59,272.69,273.02,18905.0,263.2767,263.784,261.0082,261.324,18905.0
2020-02-27 13:45:00,273.18,274.68,273.09,274.59,6322.0,261.4772,262.9129,261.391,262.8268,6322.0
2020-02-27 13:50:00,274.36,275.97,273.83,275.88,9115.0,262.6066,264.1477,262.0993,264.0615,9115.0
2020-02-27 13:55:00,275.64,276.08,274.06,274.47,11957.0,263.8318,264.253,262.3195,262.7119,11957.0
2020-02-27 14:00:00,274.47,274.67,273.7,274.0,8038.0,262.7119,262.9034,261.9749,262.2621,8038.0
2020-02-27 14:05:00,273.99,274.57,273.38,273.53,9055.0,262.2525,262.8076,261.6686,261.8122,9055.0
2020-02-27 14:10:00,273.44,274.58,273.13,274.58,5453.0,261.7261,262.8172,261.4293,262.8172,5453.0
2020-02-27 14:15:00,274.66,275.18,274.25,274.26,14170.0,262.8938,263.3915,262.5014,262.5109,14170.0
2020-02-27 14:20:00,274.34,275.67,274.34,275.61,7320.0,262.5875,263.8605,262.5875,263.8031,7320.0
2020-02-27 14:25:00,275.75,276.52,275.69,276.0,6636.0,263.9371,264.6741,263.8797,264.1764,6636.0
2020-02-27 14:30:00,275.96,276.0,275.03,275.2,7548.0,264.1381,264.1764,263.2479,263.4107,7548.0
2020-02-27 14:35:00,275.19,275.54,275.02,275.22,6221.0,263.4011,263.7361,263.2384,263.4298,6221.0
2020-02-27 14:40:00,274.89,275.53,274.74,275.41,4307.0,263.1139,263.7265,262.9704,263.6117,4307.0
2020-02-27 14:45:00,275.6,275.6,274.56,274.92,6177.0,263.7935,263.7935,262.7981,263.1427,6177.0
2020-02-27 14:50:00,275.07,275.07,274.29,274.45,5722.0,263.2862,263.2862,262.5396,262.6928,5722.0
2020-02-27 14:55:00,274.32,274.38,273.56,273.69,4690.0,262.5684,262.6258,261.8409,261.9653,4690.0
2020-02-27 15:00:00,273.57,273.57,272.71,273.06,9648.0,261.8505,261.8505,261.0273,261.3623,9648.0
2020-02-27 15:05:00,273.07,274.3,272.98,274.3,14860.0,261.3719,262.5492,261.2858,262.5492,14860.0
2020-02-27 15:10:00,274.35,274.52,274.05,274.16,8919.0,262.5971,262.7598,262.3099,262.4152,8919.0
2020-02-27 15:15:00,274.23,274.24,273.3,273.49,9171.0,262.4822,262.4918,261.5921,261.7739,9171.0
2020-02-27 15:20:00,273.45,273.73,273.16,273.41,5542.0,261.7356,262.0036,261.4581,261.6973,5542.0
2020-02-27 15:25:00,273.29,273.54,273.1,273.27,17325.0,261.5825,261.8218,261.4006,261.5633,17325.0
2020-02-27 15:30:00,273.21,273.41,272.62,273.12,21199.0,261.5059,261.6973,260.9412,261.4198,21199.0
2020-02-27 15:35:00,273.01,273.01,272.08,272.26,15618.0,261.3145,261.3145,260.4243,260.5966,15618.0
2020-02-27 15:40:00,272.27,272.27,270.41,270.45,41177.0,260.6062,260.6062,258.8259,258.8641,41177.0
2020-02-27 15:45:00,270.42,271.58,270.34,270.53,75967.0,258.8354,259.9457,258.7589,258.9407,75967.0
2020-02-27 15:50:00,270.3,270.46,268.58,269.08,76404.0,258.7206,258.8737,257.0743,257.5528,76404.0
2020-02-27 15:55:00,269.09,269.26,267.15,267.15,103810.0,257.5624,257.7251,255.7055,255.7055,103810.0
2020-02-28 09:30:00,260.22,264.28,257.7,263.63,69652.0,249.0724,252.9585,246.6603,252.3363,69652.0
2020-02-28 09:35:00,263.83,265.0,262.88,263.25,27180.0,252.5277,253.6476,251.6184,251.9726,27180.0
2020-02-28 09:40:00,263.25,263.98,261.36,262.23,24898.0,251.9726,252.6713,250.1636,250.9963,24898.0
2020-02-28 09:45:00,261.66,262.02,260.39,261.13,35210.0,250.4507,250.7953,249.2351,249.9434,35210.0
2020-02-28 09:50:00,261.26,261.65,259.13,259.28,49111.0,250.0678,250.4411,248.0291,248.1727,49111.0
2020-02-28 09:55:00,259.29,259.43,257.58,259.2,52511.0,248.1822,248.3162,246.5455,248.0961,52511.0
2020-02-28 10:00:00,258.36,259.75,257.77,258.18,34716.0,247.2921,248.6225,246.7273,247.1198,34716.0
2020-02-28 10:05:00,258.34,260.3,258.32,259.14,30056.0,247.2729,249.149,247.2538,248.0387,30056.0
2020-02-28 10:10:00,259.01,259.01,257.28,257.66,23542.0,247.9142,247.9142,246.2583,246.6221,23542.0
2020-02-28 10:15:00,257.61,259.58,257.38,258.43,34559.0,246.5742,248.4598,246.3541,247.3591,34559.0
2020-02-28 10:20:00,258.74,259.44,257.75,258.64,16211.0,247.6558,248.3258,246.7082,247.5601,16211.0
2020-02-28 10:25:00,258.41,259.52,257.69,257.69,21347.0,247.3399,248.4024,246.6508,246.6508,21347.0
2020-02-28 10:30:00,257.82,259.41,257.62,259.41,24082.0,246.7752,248.2971,246.5838,248.2971,24082.0
2020-02-28 10:35:00,259.33,259.88,258.07,258.54,35379.0,248.2205,248.747,247.0145,247.4644,35379.0
2020-02-28 10:40:00,258.95,259.2,257.82,257.82,15817.0,247.8568,248.0961,246.7752,246.7752,15817.0
2020-02-28 10:45:00,258.15,258.39,257.19,257.83,12803.0,247.0911,247.3208,246.1722,246.7848,12803.0
2020-02-28 10:50:00,257.88,261.28,257.87,261.2,22426.0,246.8326,250.087,246.8231,250.0104,22426.0
2020-02-28 10:55:00,261.15,261.15,259.49,260.15,9600.0,249.9625,249.9625,248.3737,249.0054,9600.0
2020-02-28 11:00:00,259.92,260.0,257.91,258.01,10927.0,248.7852,248.8618,246.8613,246.9571,10927.0
2020-02-28 11:05:00,257.92,258.25,257.0,257.42,9514.0,246.8709,247.1868,245.9903,246.3923,9514.0
2020-02-28 11:10:00,257.38,259.12,257.38,259.02,7921.0,246.3541,248.0195,246.3541,247.9238,7921.0
2020-02-28 11:15:00,259.26,259.84,259.07,259.71,12785.0,248.1535,248.7087,247.9717,248.5842,12785.0
2020-02-28 11:20:00,259.81,261.24,259.6,261.24,18944.0,248.68,250.0487,248.4789,250.0487,18944.0
2020-02-28 11:25:00,261.22,262.09,260.39,261.81,29136.0,250.0295,250.8623,249.2351,250.5943,29136.0
2020-02-28 11:30:00,261.98,262.55,261.08,261.64,21771.0,250.757,251.3026,249.8955,250.4316,21771.0
2020-02-28 11:35:00,261.35,262.3,260.89,262.29,18751.0,250.154,251.0633,249.7137,251.0537,18751.0
2020-02-28 11:40:00,262.26,264.47,262.12,264.16,11777.0,251.025,253.1403,250.891,252.8436,11777.0
2020-02-28 11:45:00,263.77,263.96,262.34,263.37,36576.0,252.4703,252.6522,251.1016,252.0874,36576.0
2020-02-28 11:50:00,263.16,263.41,260.88,261.21,12392.0,251.8864,252.1257,249.7041,250.02,12392.0
2020-02-28 11:55:00,261.21,262.03,260.69,261.87,11778.0,250.02,250.8049,249.5223,250.6517,11778.0
2020-02-28 12:00:00,262.11,262.11,260.57,261.69,12950.0,250.8814,250.8814,249.4074,250.4794,12950.0
2020-02-28 12:05:00,261.87,262.4,261.26,261.83,8954.0,250.6517,251.159,250.0678,250.6134,8954.0
2020-02-28 12:10:00,261.9,262.18,261.38,261.6,4175.0,250.6804,250.9484,250.1827,250.3933,4175.0
2020-02-28 12:15:00,261.35,262.43,260.58,262.1,5635.0,250.154,251.1877,249.417,250.8719,5635.0
2020-02-28 12:20:00,262.4,263.41,262.39,262.43,7975.0,251.159,252.1257,251.1494,251.1877,7975.0
2020-02-28 12:25:00,262.34,263.7,262.32,263.7,7822.0,251.1016,252.4033,251.0824,252.4033,7822.0
2020-02-28 12:30:00,264.04,264.43,263.71,264.14,11593.0,252.7287,253.102,252.4129,252.8245,11593.0
2020-02-28 12:35:00,264.01,264.68,263.29,263.97,10248.0,252.7,253.3413,252.0109,252.6617,10248.0
2020-02-28 12:40:00,263.99,264.7,263.34,263.86,9199.0,252.6809,253.3605,252.0587,252.5565,9199.0
2020-02-28 12:45:00,263.92,263.92,261.63,262.27,13548.0,252.6139,252.6139,250.422,251.0346,13548.0
2020-02-28 12:50:00,262.43,263.8,262.23,263.37,12861.0,251.1877,252.499,250.9963,252.0874,12861.0
2020-02-28 12:55:00,263.46,264.71,263.21,264.0,8112.0,252.1736,253.37,251.9343,252.6905,8112.0
2020-02-28 13:00:00,264.15,264.81,263.4,263.43,19277.0,252.834,253.4658,252.1162,252.1449,19277.0
2020-02-28 13:05:00,263.57,264.71,263.54,264.46,12889.0,252.2789,253.37,252.2502,253.1308,12889.0
2020-02-28 13:10:00,264.23,264.3,261.81,261.91,11207.0,252.9106,252.9776,250.5943,250.69,11207.0
2020-02-28 13:15:00,261.78,263.94,261.77,263.45,11485.0,250.5656,252.633,250.556,252.164,11485.0
2020-02-28 13:20:00,263.19,263.82,262.4,262.87,12815.0,251.9152,252.5182,251.159,251.6089,12815.0
2020-02-28 13:25:00,262.96,263.75,262.53,262.6,7761.0,251.695,252.4512,251.2834,251.3504,7761.0
2020-02-28 13:30:00,262.25,262.36,260.86,260.86,9806.0,251.0154,251.1207,249.685,249.685,9806.0
2020-02-28 13:35:00,260.61,260.96,259.89,260.59,12296.0,249.4457,249.7807,248.7565,249.4265,12296.0
2020-02-28 13:40:00,260.44,260.44,259.27,259.6,13783.0,249.283,249.283,248.1631,248.4789,13783.0
2020-02-28 13:45:00,259.21,260.18,258.66,259.94,8498.0,248.1057,249.0341,247.5792,248.8044,8498.0
2020-02-28 13:50:00,259.76,260.05,259.22,259.44,9016.0,248.6321,248.9097,248.1152,248.3258,9016.0
2020-02-28 13:55:00,259.42,260.45,258.73,260.1,4696.0,248.3067,249.2925,247.6462,248.9575,4696.0
2020-02-28 14:00:00,259.99,260.13,258.61,258.69,11898.0,248.8522,248.9862,247.5314,247.6079,11898.0
2020-02-28 14:05:00,258.75,259.1,258.42,258.5,11918.0,247.6654,248.0004,247.3495,247.4261,11918.0
2020-02-28 14:10:00,258.5,259.66,258.49,259.48,7576.0,247.4261,248.5364,247.4165,248.3641,7576.0
2020-02-28 14:15:00,259.38,260.13,259.09,260.13,5789.0,248.2684,248.9862,247.9908,248.9862,5789.0
2020-02-28 14:20:00,260.11,261.38,259.66,260.2,10369.0,248.9671,250.1827,248.5364,249.0532,10369.0
2020-02-28 14:25:00,260.31,260.52,259.35,259.72,8108.0,249.1585,249.3595,248.2397,248.5938,8108.0
2020-02-28 14:30:00,259.93,262.18,259.71,261.5,12021.0,248.7948,250.9484,248.5842,250.2976,12021.0
2020-02-28 14:35:00,261.33,261.76,260.47,260.59,6756.0,250.1348,250.5464,249.3117,249.4265,6756.0
2020-02-28 14:40:00,260.51,263.3,260.49,263.13,23807.0,249.35,252.0204,249.3308,251.8577,23807.0
2020-02-28 14:45:00,263.22,263.29,261.65,262.21,10766.0,251.9439,252.0109,250.4411,250.9771,10766.0
2020-02-28 14:50:00,262.64,262.64,261.66,261.95,13732.0,251.3887,251.3887,250.4507,250.7283,13732.0
2020-02-28 14:55:00,261.94,261.94,260.28,261.28,19057.0,250.7187,250.7187,249.1298,250.087,19057.0
2020-02-28 15:00:00,261.36,261.73,260.08,260.08,10627.0,250.1636,250.5177,248.9384,248.9384,10627.0
2020-02-28 15:05:00,260.0,260.8,259.07,260.3,13333.0,248.8618,249.6275,247.9717,249.149,13333.0
2020-02-28 15:10:00,260.16,261.08,259.84,260.6,16210.0,249.015,249.8955,248.7087,249.4361,16210.0
2020-02-28 15:15:00,260.56,262.58,260.56,262.24,17379.0,249.3978,251.3313,249.3978,251.0059,17379.0
2020-02-28 15:20:00,262.35,262.42,260.38,260.74,11110.0,251.1111,251.1781,249.2255,249.5701,11110.0
2020-02-28 15:25:00,260.72,261.48,258.87,258.87,17790.0,249.551,250.2784,247.7802,247.7802,17790.0
2020-02-28 15:30:00,258.91,260.59,258.91,259.75,16902.0,247.8185,249.4265,247.8185,248.6225,16902.0
2020-02-28 15:35:00,259.83,259.89,259.32,259.87,15003.0,248.6991,248.7565,248.2109,248.7374,15003.0
2020-02-28 15:40:00,259.84,260.04,258.52,258.59,22988.0,248.7087,248.9001,247.4452,247.5122,22988.0
2020-02-28 15:45:00,258.7,261.2,258.69,261.19,22448.0,247.6175,250.0104,247.6079,250.0008,22448.0
2020-02-28 15:50:00,261.02,261.92,259.93,261.78,44290.0,249.8381,250.6996,248.7948,250.5656,44290.0
2020-02-28 15:55:00,261.82,265.92,261.68,265.92,151813.0,250.6038,254.5282,250.4698,254.5282,151813.0
2020-03-02 09:30:00,271.05,274.93,270.25,272.72,77176.0,259.4384,263.1522,258.6727,261.0369,77176.0
2020-03-02 09:35:00,272.71,272.71,269.22,270.43,20545.0,261.0273,261.0273,257.6868,258.845,20545.0
2020-03-02 09:40:00,270.41,271.94,270.19,271.48,30650.0,258.8259,260.2903,258.6153,259.85,30650.0
2020-03-02 09:45:00,271.31,272.74,271.08,272.31,31274.0,259.6873,261.056,259.4672,260.6445,31274.0
2020-03-02 09:50:00,272.04,272.5,270.58,272.48,15367.0,260.386,260.8263,258.9886,260.8072,15367.0
2020-03-02 09:55:00,272.32,272.8,271.35,271.93,24452.0,260.654,261.1135,259.7256,260.2807,24452.0
2020-03-02 10:00:00,272.18,272.45,271.21,271.81,9861.0,260.52,260.7785,259.5916,260.1659,9861.0
2020-03-02 10:05:00,271.98,272.0,269.61,269.81,14088.0,260.3286,260.3477,258.0601,258.2516,14088.0
2020-03-02 10:10:00,269.83,272.24,269.83,272.21,11692.0,258.2707,260.5775,258.2707,260.5487,11692.0
2020-03-02 10:15:00,272.49,272.76,271.18,271.71,11092.0,260.8168,261.0752,259.5629,260.0702,11092.0
2020-03-02 10:20:00,271.67,271.67,270.09,270.31,7831.0,260.0319,260.0319,258.5196,258.7301,7831.0
2020-03-02 10:25:00,270.18,271.72,269.94,271.52,7497.0,258.6057,260.0797,258.376,259.8883,7497.0
2020-03-02 10:30:00,271.71,272.0,270.4,270.56,15034.0,260.0702,260.3477,258.8163,258.9694,15034.0
2020-03-02 10:35:00,270.35,272.24,270.34,272.2,9959.0,258.7684,260.5775,258.7589,260.5392,9959.0
2020-03-02 10:40:00,272.13,272.72,271.92,272.33,9751.0,260.4722,261.0369,260.2712,260.6636,9751.0
2020-03-02 10:45:00,272.16,273.47,272.16,273.36,7226.0,260.5009,261.7548,260.5009,261.6495,7226.0
2020-03-02 10:50:00,273.29,274.1,272.86,273.8,8023.0,261.5825,262.3578,261.1709,262.0706,8023.0
2020-03-02 10:55:00,273.98,274.06,272.62,272.75,5969.0,262.2429,262.3195,260.9412,261.0656,5969.0
2020-03-02 11:00:00,272.66,273.37,272.46,272.81,7013.0,260.9795,261.6591,260.788,261.123,7013.0
2020-03-02 11:05:00,272.81,273.37,272.5,272.99,10474.0,261.123,261.6591,260.8263,261.2953,10474.0
2020-03-02 11:10:00,273.0,275.0,272.99,274.76,12058.0,261.3049,263.2192,261.2953,262.9895,12058.0
2020-03-02 11:15:00,274.71,275.13,274.4,274.51,12398.0,262.9416,263.3437,262.6449,262.7502,12398.0
2020-03-02 11:20:00,274.66,275.8,274.57,275.36,17518.0,262.8938,263.985,262.8076,263.5638,17518.0
2020-03-02 11:25:00,275.46,276.16,275.19,275.19,7469.0,263.6595,264.3295,263.4011,263.4011,7469.0
2020-03-02 11:30:00,275.43,275.55,274.53,274.92,12648.0,263.6308,263.7457,262.7694,263.1427,12648.0
2020-03-02 11:35:00,275.0,276.39,274.96,276.07,5175.0,263.2192,264.5497,263.1809,264.2434,5175.0
2020-03-02 11:40:00,276.1,276.11,274.52,275.56,12606.0,264.2721,264.2817,262.7598,263.7552,12606.0
2020-03-02 11:45:00,275.57,275.73,274.65,274.99,9022.0,263.7648,263.918,262.8842,263.2097,9022.0
2020-03-02 11:50:00,275.1,276.49,274.8,276.27,15296.0,263.3149,264.6454,263.0278,264.4348,15296.0
2020-03-02 11:55:00,276.17,276.58,275.75,275.78,5731.0,264.3391,264.7315,263.9371,263.9658,5731.0
2020-03-02 12:00:00,275.99,276.41,275.95,276.14,9616.0,264.1668,264.5688,264.1285,264.3104,9616.0
2020-03-02 12:05:00,276.09,276.33,275.54,275.6,6050.0,264.2625,264.4922,263.7361,263.7935,6050.0
2020-03-02 12:10:00,275.95,275.96,275.12,275.34,4937.0,264.1285,264.1381,263.3341,263.5447,4937.0
2020-03-02 12:15:00,275.43,275.43,274.31,274.64,13421.0,263.6308,263.6308,262.5588,262.8746,13421.0
2020-03-02 12:20:00,274.54,274.71,273.68,273.88,9242.0,262.7789,262.9416,261.9558,262.1472,9242.0
2020-03-02 12:25:00,274.3,275.63,273.89,275.42,11578.0,262.5492,263.8222,262.1568,263.6212,11578.0
2020-03-02 12:30:00,275.72,276.38,275.52,275.9,14514.0,263.9084,264.5401,263.7169,264.0807,14514.0
2020-03-02 12:35:00,275.9,277.07,275.9,276.72,9817.0,264.0807,265.2005,264.0807,264.8655,9817.0
2020-03-02 12:40:00,276.95,276.95,275.7,276.06,6616.0,265.0857,265.0857,263.8892,264.2338,6616.0
2020-03-02 12:45:00,276.34,276.56,276.2,276.43,2933.0,264.5018,264.7124,264.3678,264.588,2933.0
2020-03-02 12:50:00,276.43,277.26,276.14,276.42,8277.0,264.588,265.3824,264.3104,264.5784,8277.0
2020-03-02 12:55:00,276.58,276.77,275.9,276.7,4971.0,264.7315,264.9134,264.0807,264.8464,4971.0
2020-03-02 13:00:00,276.78,277.01,276.38,277.01,7114.0,264.923,265.1431,264.5401,265.1431,7114.0
2020-03-02 13:05:00,276.75,276.75,276.0,276.31,10633.0,264.8943,264.8943,264.1764,264.4731,10633.0
2020-03-02 13:10:00,276.35,276.75,276.08,276.41,10927.0,264.5114,264.8943,264.253,264.5688,10927.0
2020-03-02 13:15:00,276.66,276.69,276.07,276.44,14189.0,264.8081,264.8368,264.2434,264.5975,14189.0
2020-03-02 13:20:00,276.47,277.17,276.45,277.0,29087.0,264.6263,265.2963,264.6071,265.1335,29087.0
2020-03-02 13:25:00,277.0,277.41,276.43,276.59,21972.0,265.1335,265.526,264.588,264.7411,21972.0
2020-03-02 13:30:00,276.8,277.0,276.13,276.85,23368.0,264.9421,265.1335,264.3008,264.99,23368.0
2020-03-02 13:35:00,276.84,277.9,276.83,277.86,6876.0,264.9804,265.995,264.9708,265.9567,6876.0
2020-03-02 13:40:00,277.9,278.16,277.33,278.16,6132.0,265.995,266.2439,265.4494,266.2439,6132.0
2020-03-02 13:45:00,278.35,278.35,276.62,276.88,8713.0,266.4257,266.4257,264.7698,265.0187,8713.0
2020-03-02 13:50:00,276.75,277.11,276.19,276.47,17003.0,264.8943,265.2388,264.3582,264.6263,17003.0
2020-03-02 13:55:00,276.61,277.47,276.51,277.18,14248.0,264.7603,265.5834,264.6645,265.3058,14248.0
2020-03-02 14:00:00,277.16,277.66,276.93,277.23,9139.0,265.2867,265.7653,265.0665,265.3537,9139.0
2020-03-02 14:05:00,276.95,277.36,276.62,277.35,9832.0,265.0857,265.4781,264.7698,265.4686,9832.0
2020-03-02 14:10:00,277.38,277.55,277.18,277.46,5909.0,265.4973,265.66,265.3058,265.5738,5909.0
2020-03-02 14:15:00,277.41,277.41,276.55,276.78,11324.0,265.526,265.526,264.7028,264.923,11324.0
2020-03-02 14:20:00,276.8,277.01,276.4,276.44,10268.0,264.9421,265.1431,264.5593,264.5975,10268.0
2020-03-02 14:25:00,276.61,277.29,276.24,276.35,13997.0,264.7603,265.4111,264.4061,264.5114,13997.0
2020-03-02 14:30:00,276.45,276.77,276.29,276.29,15181.0,264.6071,264.9134,264.454,264.454,15181.0
2020-03-02 14:35:00,276.31,276.32,275.67,275.86,25890.0,264.4731,264.4827,263.8605,264.0424,25890.0
2020-03-02 14:40:00,275.75,276.08,275.11,276.08,34079.0,263.9371,264.253,263.3245,264.253,34079.0
2020-03-02 14:45:00,275.88,276.89,275.45,276.61,15175.0,264.0615,265.0283,263.6499,264.7603,15175.0
2020-03-02 14:50:00,276.41,277.28,275.8,277.19,9290.0,264.5688,265.4016,263.985,265.3154,9290.0
2020-03-02 14:55:00,277.38,277.45,275.93,276.16,14632.0,265.4973,265.5643,264.1094,264.3295,14632.0
2020-03-02 15:00:00,276.3,277.6,276.3,277.23,12947.0,264.4635,265.7078,264.4635,265.3537,12947.0
2020-03-02 15:05:00,277.19,278.02,277.12,277.87,13253.0,265.3154,266.1099,265.2484,265.9663,13253.0
2020-03-02 15:10:00,277.74,278.33,277.23,278.07,15608.0,265.8418,266.4066,265.3537,266.1577,15608.0
2020-03-02 15:15:00,277.98,278.64,277.62,278.17,28771.0,266.0716,266.7033,265.727,266.2534,28771.0
2020-03-02 15:20:00,278.13,279.79,278.07,279.79,23026.0,266.2151,267.804,266.1577,267.804,23026.0
2020-03-02 15:25:00,279.83,280.21,279.45,280.06,26213.0,267.8423,268.206,267.4786,268.0625,26213.0
2020-03-02 15:30:00,280.14,281.31,279.65,281.13,46630.0,268.139,269.2589,267.67,269.0866,46630.0
2020-03-02 15:35:00,281.13,282.29,281.13,281.6,52490.0,269.0866,270.1969,269.0866,269.5365,52490.0
2020-03-02 15:40:00,281.6,282.63,281.24,282.44,53100.0,269.5365,270.5224,269.1919,270.3405,53100.0
2020-03-02 15:45:00,282.43,284.84,282.3,284.84,88304.0,270.3309,272.6377,270.2065,272.6377,88304.0
2020-03-02 15:50:00,284.99,287.66,284.48,287.25,95124.0,272.7813,275.3369,272.2931,274.9444,95124.0
2020-03-02 15:55:00,287.41,291.27,286.51,291.26,491136.0,275.0976,278.7922,274.2361,278.7827,491136.0
2020-03-03 09:30:00,289.83,290.0,288.08,288.08,102844.0,277.4139,277.5766,275.7389,275.7389,102844.0
2020-03-03 09:35:00,288.5,289.01,287.01,288.56,52486.0,276.1409,276.629,274.7147,276.1983,52486.0
2020-03-03 09:40:00,288.56,289.7,288.41,288.69,14488.0,276.1983,277.2895,276.0548,276.3228,14488.0
2020-03-03 09:45:00,288.41,289.0,287.5,288.59,24760.0,276.0548,276.6195,275.1837,276.227,24760.0
2020-03-03 09:50:00,288.59,288.59,285.31,286.0,19337.0,276.227,276.227,273.0876,273.748,19337.0
2020-03-03 09:55:00,286.25,287.1,285.05,286.8,67335.0,273.9873,274.8009,272.8387,274.5137,67335.0
2020-03-03 10:00:00,287.08,297.64,287.08,293.86,96466.0,274.7817,284.8893,274.7817,281.2713,96466.0
2020-03-03 10:05:00,294.02,294.56,292.27,292.82,61016.0,281.4244,281.9413,279.7494,280.2758,61016.0
2020-03-03 10:10:00,292.58,292.87,288.7,289.05,37243.0,280.0461,280.3237,276.3323,276.6673,37243.0
2020-03-03 10:15:00,288.38,290.49,287.47,290.13,13125.0,276.026,278.0456,275.155,277.7011,13125.0
2020-03-03 10:20:00,290.48,292.58,289.7,292.58,18134.0,278.0361,280.0461,277.2895,280.0461,18134.0
2020-03-03 10:25:00,292.15,292.46,290.73,290.73,33223.0,279.6345,279.9313,278.2754,278.2754,33223.0
2020-03-03 10:30:00,290.63,292.2,290.44,291.14,22237.0,278.1796,279.6824,277.9978,278.6678,22237.0
2020-03-03 10:35:00,291.19,292.25,290.94,292.06,21694.0,278.7157,279.7303,278.4764,279.5484,21694.0
2020-03-03 10:40:00,291.79,292.42,291.32,291.95,33253.0,279.29,279.893,278.8401,279.4431,33253.0
2020-03-03 10:45:00,292.0,292.32,290.18,290.99,12032.0,279.491,279.7973,277.7489,278.5242,12032.0
2020-03-03 10:50:00,290.86,291.2,289.99,290.84,11724.0,278.3998,278.7252,277.5671,278.3807,11724.0
2020-03-03 10:55:00,290.81,292.53,290.81,292.2,16753.0,278.3519,279.9983,278.3519,279.6824,16753.0
2020-03-03 11:00:00,291.96,292.34,290.55,291.03,15564.0,279.4527,279.8164,278.1031,278.5625,15564.0
2020-03-03 11:05:00,291.03,291.04,289.9,290.0,14624.0,278.5625,278.5721,277.4809,277.5766,14624.0
2020-03-03 11:10:00,289.89,290.46,288.08,288.24,22965.0,277.4714,278.0169,275.7389,275.892,22965.0
2020-03-03 11:15:00,288.25,289.53,287.9,288.05,9892.0,275.9016,277.1268,275.5666,275.7102,9892.0
2020-03-03 11:20:00,287.97,288.1,285.6,285.7,17796.0,275.6336,275.758,273.3651,273.4608,17796.0
2020-03-03 11:25:00,285.44,285.95,284.35,285.21,10561.0,273.212,273.7001,272.1687,272.9918,10561.0
2020-03-03 11:30:00,284.86,286.0,284.48,285.68,5657.0,272.6568,273.748,272.2931,273.4417,5657.0
2020-03-03 11:35:00,286.04,287.14,285.39,286.98,9095.0,273.7863,274.8392,273.1641,274.686,9095.0
2020-03-03 11:40:00,287.3,288.76,286.72,287.09,9789.0,274.9923,276.3898,274.4372,274.7913,9789.0
2020-03-03 11:45:00,287.46,287.46,286.53,286.7,9014.0,275.1454,275.1454,274.2553,274.418,9014.0
2020-03-03 11:50:00,286.91,289.0,286.77,288.5,10480.0,274.619,276.6195,274.485,276.1409,10480.0
2020-03-03 11:55:00,288.39,289.0,288.11,288.87,6214.0,276.0356,276.6195,275.7676,276.495,6214.0
2020-03-03 12:00:00,288.85,289.1,288.22,288.67,11291.0,276.4759,276.7152,275.8729,276.3036,11291.0
2020-03-03 12:05:00,288.82,289.32,288.47,289.07,4079.0,276.4472,276.9258,276.1122,276.6865,4079.0
2020-03-03 12:10:00,289.06,289.41,288.11,288.12,17178.0,276.6769,277.0119,275.7676,275.7772,17178.0
2020-03-03 12:15:00,287.91,288.1,287.49,287.99,14070.0,275.5762,275.758,275.1742,275.6527,14070.0
2020-03-03 12:20:00,287.82,288.2,287.42,288.2,10684.0,275.49,275.8537,275.1072,275.8537,10684.0
2020-03-03 12:25:00,288.22,288.39,287.1,287.35,11648.0,275.8729,276.0356,274.8009,275.0402,11648.0
2020-03-03 12:30:00,287.5,287.66,286.24,286.33,7231.0,275.1837,275.3369,273.9777,274.0639,7231.0
2020-03-03 12:35:00,286.3,286.42,285.68,286.42,7903.0,274.0351,274.15,273.4417,274.15,7903.0
2020-03-03 12:40:00,286.36,286.74,285.45,285.83,8730.0,274.0926,274.4563,273.2216,273.5853,8730.0
2020-03-03 12:45:00,285.61,286.77,285.61,286.22,11120.0,273.3747,274.485,273.3747,273.9586,11120.0
2020-03-03 12:50:00,286.14,286.14,285.2,285.4,5965.0,273.882,273.882,272.9823,273.1737,5965.0
2020-03-03 12:55:00,285.4,285.69,284.68,285.09,6225.0,273.1737,273.4513,272.4845,272.877,6225.0
2020-03-03 13:00:00,284.98,284.98,284.26,284.5,7633.0,272.7717,272.7717,272.0825,272.3123,7633.0
2020-03-03 13:05:00,284.69,284.84,284.17,284.44,7885.0,272.4941,272.6377,271.9964,272.2548,7885.0
2020-03-03 13:10:00,284.3,284.92,284.19,284.19,4672.0,272.1208,272.7143,272.0155,272.0155,4672.0
2020-03-03 13:15:00,284.34,284.77,283.3,283.64,11454.0,272.1591,272.5707,271.1637,271.4891,11454.0
2020-03-03 13:20:00,283.77,283.99,282.7,283.12,5954.0,271.6135,271.8241,270.5894,270.9914,5954.0
2020-03-03 13:25:00,283.01,283.14,281.35,283.1,12454.0,270.8861,271.0105,269.2972,270.9722,12454.0
2020-03-03 13:30:00,283.1,284.4,282.66,284.34,6883.0,270.9722,272.2165,270.5511,272.1591,6883.0
2020-03-03 13:35:00,284.71,284.78,283.78,283.96,6607.0,272.5133,272.5803,271.6231,271.7954,6607.0
2020-03-03 13:40:00,284.0,284.0,281.27,281.56,5935.0,271.8337,271.8337,269.2206,269.4982,5935.0
2020-03-03 13:45:00,281.27,282.55,281.12,281.96,8453.0,269.2206,270.4458,269.0771,269.8811,8453.0
2020-03-03 13:50:00,281.89,282.41,281.64,281.94,6529.0,269.8141,270.3118,269.5748,269.8619,6529.0
2020-03-03 13:55:00,281.85,281.85,280.96,280.97,15337.0,269.7758,269.7758,268.9239,268.9335,15337.0
2020-03-03 14:00:00,281.16,281.54,279.48,280.13,10665.0,269.1153,269.4791,267.5073,268.1295,10665.0
2020-03-03 14:05:00,279.83,280.07,277.87,277.87,7124.0,267.8423,268.072,265.9663,265.9663,7124.0
2020-03-03 14:10:00,278.16,280.7,277.66,280.42,13303.0,266.2439,268.675,265.7653,268.407,13303.0
2020-03-03 14:15:00,280.48,280.63,279.15,279.49,21286.0,268.4645,268.608,267.1914,267.5169,21286.0
2020-03-03 14:20:00,279.5,280.32,278.92,279.39,13942.0,267.5264,268.3113,266.9713,267.4212,13942.0
2020-03-03 14:25:00,279.78,281.98,279.53,281.71,4490.0,267.7945,269.9002,267.5552,269.6418,4490.0
2020-03-03 14:30:00,281.54,282.67,281.23,282.39,9236.0,269.4791,270.5606,269.1823,270.2926,9236.0
2020-03-03 14:35:00,282.21,283.28,281.36,281.36,19094.0,270.1204,271.1445,269.3068,269.3068,19094.0
2020-03-03 14:40:00,281.25,281.91,280.42,281.52,15162.0,269.2015,269.8332,268.407,269.4599,15162.0
2020-03-03 14:45:00,281.31,283.11,281.31,282.76,10269.0,269.2589,270.9818,269.2589,270.6468,10269.0
2020-03-03 14:50:00,282.64,283.35,282.09,283.35,8699.0,270.5319,271.2115,270.0055,271.2115,8699.0
2020-03-03 14:55:00,283.52,283.91,282.8,283.01,9282.0,271.3742,271.7475,270.6851,270.8861,9282.0
2020-03-03 15:00:00,283.39,284.94,282.89,284.94,7124.0,271.2498,272.7334,270.7712,272.7334,7124.0
2020-03-03 15:05:00,284.57,284.57,282.95,283.45,12400.0,272.3793,272.3793,270.8287,271.3072,12400.0
2020-03-03 15:10:00,283.5,285.37,283.22,285.25,11910.0,271.3551,273.145,271.0871,273.0301,11910.0
2020-03-03 15:15:00,285.11,285.93,284.42,285.51,11861.0,272.8961,273.681,272.2357,273.279,11861.0
2020-03-03 15:20:00,285.53,285.64,283.32,283.58,13348.0,273.2981,273.4034,271.1828,271.4317,13348.0
2020-03-03 15:25:00,283.33,285.96,283.31,285.73,16235.0,271.1924,273.7097,271.1732,273.4896,16235.0
2020-03-03 15:30:00,285.58,285.7,283.18,283.78,15521.0,273.346,273.4608,271.0488,271.6231,15521.0
2020-03-03 15:35:00,283.81,284.19,280.96,281.33,23293.0,271.6518,272.0155,268.9239,269.2781,23293.0
2020-03-03 15:40:00,281.33,283.72,281.11,283.02,24976.0,269.2781,271.5657,269.0675,270.8957,24976.0
2020-03-03 15:45:00,282.85,283.99,282.15,282.38,32853.0,270.7329,271.8241,270.0629,270.2831,32853.0
2020-03-03 15:50:00,282.13,282.13,279.07,280.81,77475.0,270.0438,270.0438,267.1149,268.7803,77475.0
2020-03-03 15:55:00,280.81,282.2,279.52,280.03,130953.0,268.7803,270.1108,267.5456,268.0337,130953.0
2020-03-04 09:30:00,285.03,288.95,283.96,287.6,28095.0,272.8195,276.5716,271.7954,275.2795,28095.0
2020-03-04 09:35:00,287.65,287.95,284.33,284.88,13597.0,275.3273,275.6145,272.1495,272.676,13597.0
2020-03-04 09:40:00,284.93,285.86,283.49,284.4,17826.0,272.7238,273.614,271.3455,272.2165,17826.0
2020-03-04 09:45:00,284.19,284.31,282.84,282.93,9680.0,272.0155,272.1304,270.7234,270.8095,9680.0
2020-03-04 09:50:00,282.99,283.79,282.79,283.23,5307.0,270.8669,271.6327,270.6755,271.0967,5307.0
2020-03-04 09:55:00,282.84,283.31,281.93,283.11,7470.0,270.7234,271.1732,269.8524,270.9818,7470.0
2020-03-04 10:00:00,282.62,283.63,282.09,283.24,8010.0,270.5128,271.4795,270.0055,271.1062,8010.0
2020-03-04 10:05:00,283.63,284.5,282.95,283.41,18590.0,271.4795,272.3123,270.8287,271.2689,18590.0
2020-03-04 10:10:00,283.6,285.07,283.46,285.07,9020.0,271.4508,272.8578,271.3168,272.8578,9020.0
2020-03-04 10:15:00,285.02,285.78,284.68,285.78,8727.0,272.81,273.5374,272.4845,273.5374,8727.0
2020-03-04 10:20:00,285.54,286.07,285.06,285.5,23178.0,273.3077,273.815,272.8483,273.2694,23178.0
2020-03-04 10:25:00,285.68,285.86,285.24,285.43,8572.0,273.4417,273.614,273.0206,273.2024,8572.0
2020-03-04 10:30:00,285.36,286.04,285.24,285.86,12135.0,273.1354,273.7863,273.0206,273.614,12135.0
2020-03-04 10:35:00,286.02,286.89,285.75,286.25,9941.0,273.7671,274.5999,273.5087,273.9873,9941.0
2020-03-04 10:40:00,286.25,287.54,286.05,287.47,6478.0,273.9873,275.222,273.7959,275.155,6478.0
2020-03-04 10:45:00,287.61,287.77,286.61,287.19,9128.0,275.289,275.4422,274.3319,274.887,9128.0
2020-03-04 10:50:00,287.19,287.66,286.5,286.5,3981.0,274.887,275.3369,274.2266,274.2266,3981.0
2020-03-04 10:55:00,286.18,286.65,285.99,286.19,4608.0,273.9203,274.3701,273.7384,273.9299,4608.0
2020-03-04 11:00:00,286.43,286.8,285.71,286.06,5858.0,274.1596,274.5137,273.4704,273.8054,5858.0
2020-03-04 11:05:00,285.99,286.77,285.85,286.41,5677.0,273.7384,274.485,273.6044,274.1404,5677.0
2020-03-04 11:10:00,286.67,287.62,286.61,287.48,9250.0,274.3893,275.2986,274.3319,275.1646,9250.0
2020-03-04 11:15:00,287.48,287.49,286.73,287.02,6805.0,275.1646,275.1742,274.4467,274.7243,6805.0
2020-03-04 11:20:00,287.08,287.12,286.18,287.12,3927.0,274.7817,274.82,273.9203,274.82,3927.0
2020-03-04 11:25:00,286.94,287.67,286.94,287.65,6172.0,274.6477,275.3465,274.6477,275.3273,6172.0
2020-03-04 11:30:00,287.79,287.95,287.07,287.73,6900.0,275.4613,275.6145,274.7722,275.4039,6900.0
2020-03-04 11:35:00,287.78,287.79,286.51,286.51,5507.0,275.4517,275.4613,274.2361,274.2361,5507.0
2020-03-04 11:40:00,286.3,287.28,286.09,287.28,13489.0,274.0351,274.9732,273.8341,274.9732,13489.0
2020-03-04 11:45:00,287.34,287.46,286.66,286.66,2101.0,275.0306,275.1454,274.3797,274.3797,2101.0
2020-03-04 11:50:00,287.08,287.6,286.93,287.09,7186.0,274.7817,275.2795,274.6382,274.7913,7186.0
2020-03-04 11:55:00,286.89,287.7,286.76,287.41,4637.0,274.5999,275.3752,274.4754,275.0976,4637.0
2020-03-04 12:00:00,287.37,288.17,287.37,288.08,5108.0,275.0593,275.825,275.0593,275.7389,5108.0
2020-03-04 12:05:00,288.03,288.15,287.75,288.15,5562.0,275.691,275.8059,275.423,275.8059,5562.0
2020-03-04 12:10:00,288.29,288.37,287.63,288.28,4001.0,275.9399,276.0165,275.3082,275.9303,4001.0
2020-03-04 12:15:00,288.35,288.61,287.77,287.77,5685.0,275.9973,276.2462,275.4422,275.4422,5685.0
2020-03-04 12:20:00,287.84,288.07,287.52,288.02,1668.0,275.5092,275.7293,275.2029,275.6815,1668.0
2020-03-04 12:25:00,288.06,288.42,287.73,288.2,3700.0,275.7197,276.0643,275.4039,275.8537,3700.0
2020-03-04 12:30:00,288.11,288.5,288.11,288.49,8278.0,275.7676,276.1409,275.7676,276.1313,8278.0
2020-03-04 12:35:00,288.84,289.26,288.84,289.0,16045.0,276.4663,276.8683,276.4663,276.6195,16045.0
2020-03-04 12:40:00,289.16,289.54,288.87,289.43,3940.0,276.7726,277.1363,276.495,277.0311,3940.0
2020-03-04 12:45:00,289.6,290.02,289.59,290.02,4142.0,277.1938,277.5958,277.1842,277.5958,4142.0
2020-03-04 12:50:00,290.38,290.38,289.98,290.26,3958.0,277.9404,277.9404,277.5575,277.8255,3958.0
2020-03-04 12:55:00,290.26,290.48,290.01,290.39,8188.0,277.8255,278.0361,277.5862,277.9499,8188.0
2020-03-04 13:00:00,290.61,290.79,290.35,290.79,3392.0,278.1605,278.3328,277.9116,278.3328,3392.0
2020-03-04 13:05:00,291.04,291.36,290.83,291.06,4290.0,278.5721,278.8784,278.3711,278.5912,4290.0
2020-03-04 13:10:00,290.95,290.96,290.55,290.55,6070.0,278.4859,278.4955,278.1031,278.1031,6070.0
2020-03-04 13:15:00,290.88,291.67,290.81,291.66,3310.0,278.4189,279.1751,278.3519,279.1655,3310.0
2020-03-04 13:20:00,291.9,291.9,291.48,291.61,2667.0,279.3952,279.3952,278.9932,279.1177,2667.0
2020-03-04 13:25:00,291.77,291.89,291.21,291.22,4040.0,279.2708,279.3857,278.7348,278.7444,4040.0
2020-03-04 13:30:00,291.4,291.61,291.16,291.54,4571.0,278.9167,279.1177,278.6869,279.0507,4571.0
2020-03-04 13:35:00,291.51,291.7,290.59,290.6,5507.0,279.022,279.2038,278.1414,278.1509,5507.0
2020-03-04 13:40:00,290.63,290.77,290.48,290.65,3820.0,278.1796,278.3137,278.0361,278.1988,3820.0
2020-03-04 13:45:00,290.56,290.84,290.28,290.69,4459.0,278.1126,278.3807,277.8446,278.2371,4459.0
2020-03-04 13:50:00,290.6,291.64,290.6,291.61,4254.0,278.1509,279.1464,278.1509,279.1177,4254.0
2020-03-04 13:55:00,291.32,291.4,290.58,290.82,3470.0,278.8401,278.9167,278.1318,278.3615,3470.0
2020-03-04 14:00:00,290.89,291.07,290.07,290.6,9220.0,278.4285,278.6008,277.6436,278.1509,9220.0
2020-03-04 14:05:00,290.52,290.77,290.34,290.66,3364.0,278.0744,278.3137,277.9021,278.2084,3364.0
2020-03-04 14:10:00,290.79,290.84,290.3,290.43,5624.0,278.3328,278.3807,277.8638,277.9882,5624.0
2020-03-04 14:15:00,290.45,291.23,290.37,291.12,3448.0,278.0074,278.7539,277.9308,278.6487,3448.0
2020-03-04 14:20:00,291.06,291.12,290.6,290.75,2692.0,278.5912,278.6487,278.1509,278.2945,2692.0
2020-03-04 14:25:00,291.09,291.73,291.09,291.41,5097.0,278.6199,279.2325,278.6199,278.9262,5097.0
2020-03-04 14:30:00,291.53,291.77,291.45,291.48,7604.0,279.0411,279.2708,278.9645,278.9932,7604.0
2020-03-04 14:35:00,291.61,291.66,290.99,290.99,4497.0,279.1177,279.1655,278.5242,278.5242,4497.0
2020-03-04 14:40:00,291.27,291.57,290.97,291.47,3806.0,278.7922,279.0794,278.5051,278.9837,3806.0
2020-03-04 14:45:00,291.44,291.6,290.95,291.09,4016.0,278.9549,279.1081,278.4859,278.6199,4016.0
2020-03-04 14:50:00,291.22,291.4,290.62,291.17,4409.0,278.7444,278.9167,278.1701,278.6965,4409.0
2020-03-04 14:55:00,290.92,291.7,290.92,291.5,5212.0,278.4572,279.2038,278.4572,279.0124,5212.0
2020-03-04 15:00:00,291.37,291.76,291.35,291.71,9949.0,278.8879,279.2612,278.8688,279.2134,9949.0
2020-03-04 15:05:00,291.86,291.93,291.32,291.44,8922.0,279.357,279.424,278.8401,278.9549,8922.0
2020-03-04 15:10:00,291.68,292.23,291.63,291.83,5747.0,279.1847,279.7111,279.1368,279.3282,5747.0
2020-03-04 15:15:00,292.05,292.61,291.99,292.58,7333.0,279.5388,280.0748,279.4814,280.0461,7333.0
2020-03-04 15:20:00,292.68,293.64,292.56,293.44,8617.0,280.1418,281.0607,280.027,280.8693,8617.0
2020-03-04 15:25:00,293.48,293.91,293.48,293.72,10412.0,280.9076,281.3191,280.9076,281.1373,10412.0
2020-03-04 15:30:00,293.75,294.97,293.72,294.97,14278.0,281.166,282.3337,281.1373,282.3337,14278.0
2020-03-04 15:35:00,294.98,295.26,294.64,295.1,15095.0,282.3433,282.6113,282.0179,282.4582,15095.0
2020-03-04 15:40:00,295.19,295.45,294.29,294.5,21550.0,282.5443,282.7932,281.6829,281.8839,21550.0
2020-03-04 15:45:00,294.54,294.96,294.12,294.39,14703.0,281.9221,282.3242,281.5201,281.7786,14703.0
2020-03-04 15:50:00,294.65,296.22,294.62,295.94,45234.0,282.0274,283.5302,281.9987,283.2622,45234.0
2020-03-04 15:55:00,295.98,296.24,295.7,296.05,74751.0,283.3005,283.5493,283.0325,283.3675,74751.0
2020-03-05 09:30:00,289.3,289.48,286.04,287.36,33343.0,276.9066,277.0789,273.7863,275.0497,33343.0
2020-03-05 09:35:00,287.48,288.32,286.75,287.46,9346.0,275.1646,275.9686,274.4659,275.1454,9346.0
2020-03-05 09:40:00,287.28,288.58,287.04,288.57,10288.0,274.9732,276.2175,274.7434,276.2079,10288.0
2020-03-05 09:45:00,288.55,289.47,287.88,288.33,10740.0,276.1888,277.0693,275.5475,275.9782,10740.0
2020-03-05 09:50:00,288.45,288.73,286.93,286.93,5521.0,276.093,276.361,274.6382,274.6382,5521.0
2020-03-05 09:55:00,286.76,287.01,285.82,286.67,8218.0,274.4754,274.7147,273.5757,274.3893,8218.0
2020-03-05 10:00:00,286.61,287.28,286.14,286.22,6472.0,274.3319,274.9732,273.882,273.9586,6472.0
2020-03-05 10:05:00,286.22,286.49,285.41,285.44,9653.0,273.9586,274.217,273.1833,273.212,9653.0
2020-03-05 10:10:00,285.4,286.55,285.06,285.17,18680.0,273.1737,274.2744,272.8483,272.9536,18680.0
2020-03-05 10:15:00,285.37,286.0,284.82,286.0,11336.0,273.145,273.748,272.6185,273.748,11336.0
2020-03-05 10:20:00,286.09,288.0,286.05,287.54,29339.0,273.8341,275.6623,273.7959,275.222,29339.0
2020-03-05 10:25:00,287.38,287.39,284.06,284.63,25537.0,275.0689,275.0784,271.8911,272.4367,25537.0
2020-03-05 10:30:00,284.85,284.99,284.15,284.15,10222.0,272.6473,272.7813,271.9772,271.9772,10222.0
2020-03-05 10:35:00,284.34,284.34,283.13,283.56,12958.0,272.1591,272.1591,271.0009,271.4125,12958.0
2020-03-05 10:40:00,283.64,285.9,283.64,285.01,13661.0,271.4891,273.6523,271.4891,272.8004,13661.0
2020-03-05 10:45:00,284.81,284.85,284.19,284.6,5646.0,272.609,272.6473,272.0155,272.408,5646.0
2020-03-05 10:50:00,284.68,285.41,284.64,285.41,5650.0,272.4845,273.1833,272.4463,273.1833,5650.0
2020-03-05 10:55:00,285.58,285.61,283.27,283.57,8255.0,273.346,273.3747,271.1349,271.4221,8255.0
2020-03-05 11:00:00,283.61,284.2,283.09,283.57,16144.0,271.4604,272.0251,270.9627,271.4221,16144.0
2020-03-05 11:05:00,283.5,284.51,283.35,284.4,9489.0,271.3551,272.3218,271.2115,272.2165,9489.0
2020-03-05 11:10:00,284.4,285.41,284.12,285.27,16924.0,272.2165,273.1833,271.9485,273.0493,16924.0
2020-03-05 11:15:00,285.27,285.28,284.39,284.61,11106.0,273.0493,273.0588,272.207,272.4175,11106.0
2020-03-05 11:20:00,284.71,284.77,283.45,283.45,8401.0,272.5133,272.5707,271.3072,271.3072,8401.0
2020-03-05 11:25:00,283.15,284.45,283.12,284.06,9049.0,271.0201,272.2644,270.9914,271.8911,9049.0
2020-03-05 11:30:00,284.31,284.48,283.75,283.75,8755.0,272.1304,272.2931,271.5944,271.5944,8755.0
2020-03-05 11:35:00,283.71,283.99,283.11,283.11,8459.0,271.5561,271.8241,270.9818,270.9818,8459.0
2020-03-05 11:40:00,283.29,283.31,282.51,282.51,13031.0,271.1541,271.1732,270.4075,270.4075,13031.0
2020-03-05 11:45:00,282.49,283.66,282.4,283.44,6577.0,270.3884,271.5082,270.3022,271.2977,6577.0
2020-03-05 11:50:00,283.63,284.06,283.4,284.06,7727.0,271.4795,271.8911,271.2594,271.8911,7727.0
2020-03-05 11:55:00,284.0,284.14,282.91,283.09,6992.0,271.8337,271.9677,270.7904,270.9627,6992.0
2020-03-05 12:00:00,283.27,283.27,282.12,282.12,6034.0,271.1349,271.1349,270.0342,270.0342,6034.0
2020-03-05 12:05:00,282.0,282.1,281.23,281.4,6905.0,269.9194,270.0151,269.1823,269.3451,6905.0
2020-03-05 12:10:00,281.41,281.82,281.11,281.8,10595.0,269.3546,269.7471,269.0675,269.7279,10595.0
2020-03-05 12:15:00,281.66,281.96,280.41,280.53,10005.0,269.5939,269.8811,268.3975,268.5123,10005.0
2020-03-05 12:20:00,280.64,280.74,280.06,280.06,9242.0,268.6176,268.7133,268.0625,268.0625,9242.0
2020-03-05 12:25:00,280.09,280.52,279.83,280.35,15740.0,268.0912,268.5028,267.8423,268.34,15740.0
2020-03-05 12:30:00,280.39,281.3,280.39,280.74,5074.0,268.3783,269.2493,268.3783,268.7133,5074.0
2020-03-05 12:35:00,280.88,280.88,279.47,279.59,6761.0,268.8473,268.8473,267.4977,267.6126,6761.0
2020-03-05 12:40:00,279.48,279.68,278.2,278.32,7839.0,267.5073,267.6987,266.2821,266.397,7839.0
2020-03-05 12:45:00,278.2,279.13,278.02,278.6,23759.0,266.2821,267.1723,266.1099,266.665,23759.0
2020-03-05 12:50:00,278.75,279.46,278.47,279.42,6572.0,266.8086,267.4882,266.5406,267.4499,6572.0
2020-03-05 12:55:00,279.35,279.41,278.06,278.53,8537.0,267.3829,267.4403,266.1481,266.598,8537.0
2020-03-05 13:00:00,278.51,279.95,278.5,278.89,21893.0,266.5789,267.9572,266.5693,266.9426,21893.0
2020-03-05 13:05:00,278.91,279.02,277.55,277.73,8453.0,266.9617,267.067,265.66,265.8323,8453.0
2020-03-05 13:10:00,277.23,277.9,276.78,277.07,7249.0,265.3537,265.995,264.923,265.2005,7249.0
2020-03-05 13:15:00,277.19,277.79,276.79,277.69,7153.0,265.3154,265.8897,264.9325,265.794,7153.0
2020-03-05 13:20:00,277.15,277.7,276.93,277.37,5996.0,265.2771,265.8036,265.0665,265.4877,5996.0
2020-03-05 13:25:00,277.52,277.92,277.32,277.92,6837.0,265.6313,266.0141,265.4398,266.0141,6837.0
2020-03-05 13:30:00,277.94,279.57,277.93,279.46,9989.0,266.0333,267.5935,266.0237,267.4882,9989.0
2020-03-05 13:35:00,279.46,280.05,279.12,279.13,7133.0,267.4882,268.0529,267.1627,267.1723,7133.0
2020-03-05 13:40:00,279.0,279.12,278.24,278.24,8859.0,267.0479,267.1627,266.3204,266.3204,8859.0
2020-03-05 13:45:00,278.16,279.42,278.16,279.41,10944.0,266.2439,267.4499,266.2439,267.4403,10944.0
2020-03-05 13:50:00,279.44,279.56,277.84,278.01,8866.0,267.469,267.5839,265.9376,266.1003,8866.0
2020-03-05 13:55:00,277.99,278.83,277.92,278.62,8179.0,266.0811,266.8852,266.0141,266.6841,8179.0
2020-03-05 14:00:00,278.54,278.54,276.52,276.83,9849.0,266.6076,266.6076,264.6741,264.9708,9849.0
2020-03-05 14:05:00,276.76,277.63,276.63,277.4,8788.0,264.9038,265.7366,264.7794,265.5164,8788.0
2020-03-05 14:10:00,277.18,278.12,276.94,277.83,4950.0,265.3058,266.2056,265.0761,265.928,4950.0
2020-03-05 14:15:00,277.78,277.78,276.31,276.78,9517.0,265.8801,265.8801,264.4731,264.923,9517.0
2020-03-05 14:20:00,276.78,276.81,275.39,275.63,10117.0,264.923,264.9517,263.5925,263.8222,10117.0
2020-03-05 14:25:00,275.59,275.78,275.03,275.3,9925.0,263.784,263.9658,263.2479,263.5064,9925.0
2020-03-05 14:30:00,275.42,276.07,275.1,275.18,11192.0,263.6212,264.2434,263.3149,263.3915,11192.0
2020-03-05 14:35:00,275.06,276.79,274.96,276.56,11243.0,263.2767,264.9325,263.1809,264.7124,11243.0
2020-03-05 14:40:00,276.46,276.89,275.97,276.56,15429.0,264.6167,265.0283,264.1477,264.7124,15429.0
2020-03-05 14:45:00,276.44,276.9,276.26,276.81,13113.0,264.5975,265.0378,264.4252,264.9517,13113.0
2020-03-05 14:50:00,276.95,277.27,276.23,276.27,11748.0,265.0857,265.392,264.3965,264.4348,11748.0
2020-03-05 14:55:00,276.4,277.57,276.39,277.31,11466.0,264.5593,265.6791,264.5497,265.4303,11466.0
2020-03-05 15:00:00,277.45,277.55,276.4,277.1,10813.0,265.5643,265.66,264.5593,265.2293,10813.0
2020-03-05 15:05:00,277.25,277.79,276.95,277.32,10242.0,265.3728,265.8897,265.0857,265.4398,10242.0
2020-03-05 15:10:00,277.32,277.45,275.91,276.64,16891.0,265.4398,265.5643,264.0902,264.789,16891.0
2020-03-05 15:15:00,276.47,276.74,276.1,276.43,13983.0,264.6263,264.8847,264.2721,264.588,13983.0
2020-03-05 15:20:00,276.43,277.04,276.43,276.62,17144.0,264.588,265.1718,264.588,264.7698,17144.0
2020-03-05 15:25:00,276.49,276.57,275.19,275.66,18597.0,264.6454,264.722,263.4011,263.851,18597.0
2020-03-05 15:30:00,275.41,278.19,275.2,277.85,20588.0,263.6117,266.2726,263.4107,265.9471,20588.0
2020-03-05 15:35:00,277.83,278.22,276.93,276.93,12535.0,265.928,266.3013,265.0665,265.0665,12535.0
2020-03-05 15:40:00,276.94,277.49,275.9,277.2,14102.0,265.0761,265.6026,264.0807,265.325,14102.0
2020-03-05 15:45:00,277.11,277.75,276.52,277.21,16997.0,265.2388,265.8514,264.6741,265.3346,16997.0
2020-03-05 15:50:00,277.05,278.86,277.05,277.52,30519.0,265.1814,266.9139,265.1814,265.6313,30519.0
2020-03-05 15:55:00,277.52,279.23,276.99,278.37,65277.0,265.6313,267.268,265.124,266.4449,65277.0
2020-03-06 09:30:00,268.89,271.97,268.15,270.08,52621.0,257.371,260.319,256.6627,258.51,52621.0
2020-03-06 09:35:00,269.83,271.74,269.5,270.06,27689.0,258.2707,260.0989,257.9548,258.4909,27689.0
2020-03-06 09:40:00,269.83,270.04,267.73,268.85,12857.0,258.2707,258.4717,256.2607,257.3327,12857.0
2020-03-06 09:45:00,268.85,269.47,267.57,268.67,42985.0,257.3327,257.9261,256.1075,257.1604,42985.0
2020-03-06 09:50:00,268.61,269.0,266.58,267.09,29823.0,257.103,257.4763,255.1599,255.6481,29823.0
2020-03-06 09:55:00,267.44,268.67,266.49,268.51,20526.0,255.9831,257.1604,255.0738,257.0073,20526.0
2020-03-06 10:00:00,268.51,269.3,267.64,268.48,23182.0,257.0073,257.7634,256.1745,256.9785,23182.0
2020-03-06 10:05:00,268.42,268.56,265.25,266.0,17988.0,256.9211,257.0551,253.8869,254.6048,17988.0
2020-03-06 10:10:00,266.15,266.94,265.7,265.9,20922.0,254.7484,255.5045,254.3176,254.5091,20922.0
2020-03-06 10:15:00,265.9,267.06,265.8,266.54,15522.0,254.5091,255.6194,254.4133,255.1216,15522.0
2020-03-06 10:20:00,266.93,269.08,266.91,269.08,26565.0,255.4949,257.5528,255.4758,257.5528,26565.0
2020-03-06 10:25:00,269.21,271.62,268.64,271.58,17376.0,257.6773,259.984,257.1317,259.9457,17376.0
2020-03-06 10:30:00,271.24,271.89,270.0,270.3,37246.0,259.6203,260.2425,258.4334,258.7206,37246.0
2020-03-06 10:35:00,270.3,271.46,269.9,271.13,33722.0,258.7206,259.8309,258.3377,259.515,33722.0
2020-03-06 10:40:00,271.09,272.31,270.38,270.41,22059.0,259.4767,260.6445,258.7971,258.8259,22059.0
2020-03-06 10:45:00,270.41,271.61,270.1,271.32,15850.0,258.8259,259.9745,258.5291,259.6969,15850.0
2020-03-06 10:50:00,271.22,271.56,269.73,270.53,11527.0,259.6012,259.9266,258.175,258.9407,11527.0
2020-03-06 10:55:00,270.56,270.92,270.17,270.48,9250.0,258.9694,259.314,258.5961,258.8929,9250.0
2020-03-06 11:00:00,270.71,271.26,269.69,269.91,11599.0,259.113,259.6394,258.1367,258.3473,11599.0
2020-03-06 11:05:00,270.09,270.15,269.75,270.15,8139.0,258.5196,258.577,258.1941,258.577,8139.0
2020-03-06 11:10:00,269.84,271.27,269.8,270.46,13037.0,258.2803,259.649,258.242,258.8737,13037.0
2020-03-06 11:15:00,270.19,270.74,269.66,270.29,9042.0,258.6153,259.1417,258.108,258.711,9042.0
2020-03-06 11:20:00,270.28,270.69,270.04,270.29,8584.0,258.7014,259.0939,258.4717,258.711,8584.0
2020-03-06 11:25:00,270.11,271.16,270.01,270.5,24551.0,258.5387,259.5437,258.443,258.912,24551.0
2020-03-06 11:30:00,270.75,271.45,270.48,270.91,12011.0,259.1513,259.8213,258.8929,259.3044,12011.0
2020-03-06 11:35:00,271.0,271.45,270.66,271.3,5790.0,259.3906,259.8213,259.0651,259.6777,5790.0
2020-03-06 11:40:00,271.04,271.15,269.98,269.98,5005.0,259.4289,259.5342,258.4143,258.4143,5005.0
2020-03-06 11:45:00,269.76,270.17,269.5,269.58,4524.0,258.2037,258.5961,257.9548,258.0314,4524.0
2020-03-06 11:50:00,269.89,271.08,269.89,270.67,9277.0,258.3281,259.4672,258.3281,259.0747,9277.0
2020-03-06 11:55:00,270.64,270.94,270.17,270.86,7660.0,259.046,259.3332,258.5961,259.2566,7660.0
2020-03-06 12:00:00,270.89,270.95,269.76,269.9,6588.0,259.2853,259.3427,258.2037,258.3377,6588.0
2020-03-06 12:05:00,269.91,270.06,269.59,269.67,10804.0,258.3473,258.4909,258.041,258.1176,10804.0
2020-03-06 12:10:00,269.66,269.87,269.09,269.39,9161.0,258.108,258.309,257.5624,257.8496,9161.0
2020-03-06 12:15:00,269.45,269.61,268.83,268.9,6186.0,257.907,258.0601,257.3135,257.3805,6186.0
2020-03-06 12:20:00,268.97,269.44,268.5,268.57,4388.0,257.4475,257.8974,256.9977,257.0647,4388.0
2020-03-06 12:25:00,268.57,268.57,267.85,267.86,3706.0,257.0647,257.0647,256.3755,256.3851,3706.0
2020-03-06 12:30:00,267.9,269.77,267.89,269.59,5834.0,256.4234,258.2133,256.4138,258.041,5834.0
2020-03-06 12:35:00,269.78,270.39,269.35,269.93,4400.0,258.2228,258.8067,257.8113,258.3664,4400.0
2020-03-06 12:40:00,269.87,269.87,269.33,269.5,3767.0,258.309,258.309,257.7921,257.9548,3767.0
2020-03-06 12:45:00,269.66,270.08,269.0,269.11,5667.0,258.108,258.51,257.4763,257.5815,5667.0
2020-03-06 12:50:00,269.04,269.33,268.72,268.93,3521.0,257.5145,257.7921,257.2083,257.4093,3521.0
2020-03-06 12:55:00,269.05,269.05,268.5,268.71,4722.0,257.5241,257.5241,256.9977,257.1987,4722.0
2020-03-06 13:00:00,268.76,269.26,268.63,269.18,3394.0,257.2465,257.7251,257.1221,257.6486,3394.0
2020-03-06 13:05:00,269.22,270.04,269.21,269.47,6336.0,257.6868,258.4717,257.6773,257.9261,6336.0
2020-03-06 13:10:00,269.72,269.75,269.0,269.19,5292.0,258.1654,258.1941,257.4763,257.6581,5292.0
2020-03-06 13:15:00,269.31,269.79,269.01,269.15,6569.0,257.773,258.2324,257.4858,257.6198,6569.0
2020-03-06 13:20:00,269.27,270.17,269.27,269.93,10247.0,257.7347,258.5961,257.7347,258.3664,10247.0
2020-03-06 13:25:00,269.85,270.03,269.0,269.24,14679.0,258.2898,258.4621,257.4763,257.706,14679.0
2020-03-06 13:30:00,269.19,269.86,268.74,268.75,7169.0,257.6581,258.2994,257.2274,257.237,7169.0
2020-03-06 13:35:00,268.76,268.96,268.5,268.95,8025.0,257.2465,257.438,256.9977,257.4284,8025.0
2020-03-06 13:40:00,268.87,269.35,268.3,268.3,4750.0,257.3518,257.8113,256.8062,256.8062,4750.0
2020-03-06 13:45:00,268.28,268.28,267.43,267.58,11096.0,256.7871,256.7871,255.9735,256.1171,11096.0
2020-03-06 13:50:00,267.41,267.6,266.58,266.65,14383.0,255.9544,256.1362,255.1599,255.2269,14383.0
2020-03-06 13:55:00,266.65,267.24,266.5,266.76,15066.0,255.2269,255.7917,255.0834,255.3322,15066.0
2020-03-06 14:00:00,266.93,267.39,266.39,266.93,16389.0,255.4949,255.9352,254.9781,255.4949,16389.0
2020-03-06 14:05:00,267.09,267.24,266.1,266.33,10706.0,255.6481,255.7917,254.7005,254.9206,10706.0
2020-03-06 14:10:00,266.05,266.86,266.05,266.22,10651.0,254.6526,255.4279,254.6526,254.8154,10651.0
2020-03-06 14:15:00,266.22,266.63,266.0,266.43,10563.0,254.8154,255.2078,254.6048,255.0164,10563.0
2020-03-06 14:20:00,266.24,267.02,266.01,266.77,6045.0,254.8345,255.5811,254.6144,255.3418,6045.0
2020-03-06 14:25:00,266.94,267.7,266.87,266.87,5030.0,255.5045,256.232,255.4375,255.4375,5030.0
2020-03-06 14:30:00,267.03,267.37,266.85,266.89,17240.0,255.5907,255.9161,255.4184,255.4567,17240.0
2020-03-06 14:35:00,266.8,267.01,265.24,265.34,12336.0,255.3705,255.5715,253.8773,253.9731,12336.0
2020-03-06 14:40:00,265.35,265.68,265.0,265.16,10742.0,253.9826,254.2985,253.6476,253.8008,10742.0
2020-03-06 14:45:00,265.35,265.85,264.17,264.37,11084.0,253.9826,254.4612,252.8532,253.0446,11084.0
2020-03-06 14:50:00,264.3,264.68,264.0,264.37,11929.0,252.9776,253.3413,252.6905,253.0446,11929.0
2020-03-06 14:55:00,264.55,265.35,264.55,264.62,10278.0,253.2169,253.9826,253.2169,253.2839,10278.0
2020-03-06 15:00:00,264.77,265.12,264.14,264.38,9469.0,253.4275,253.7625,252.8245,253.0542,9469.0
2020-03-06 15:05:00,264.56,264.76,264.02,264.17,11676.0,253.2265,253.4179,252.7096,252.8532,11676.0
2020-03-06 15:10:00,264.04,265.41,264.0,264.7,28071.0,252.7287,254.0401,252.6905,253.3605,28071.0
2020-03-06 15:15:00,264.69,265.97,264.68,265.97,21912.0,253.3509,254.5761,253.3413,254.5761,21912.0
2020-03-06 15:20:00,265.89,266.74,265.72,266.55,8078.0,254.4995,255.3131,254.3368,255.1312,8078.0
2020-03-06 15:25:00,266.75,266.97,265.8,266.0,11310.0,255.3226,255.5332,254.4133,254.6048,11310.0
2020-03-06 15:30:00,265.76,268.61,265.4,268.11,14548.0,254.3751,257.103,254.0305,256.6244,14548.0
2020-03-06 15:35:00,268.27,268.87,266.38,266.38,19417.0,256.7775,257.3518,254.9685,254.9685,19417.0
2020-03-06 15:40:00,266.75,268.94,266.56,268.94,25144.0,255.3226,257.4188,255.1408,257.4188,25144.0
2020-03-06 15:45:00,268.76,269.58,268.54,268.88,23187.0,257.2465,258.0314,257.036,257.3614,23187.0
2020-03-06 15:50:00,268.88,270.99,268.88,270.07,88740.0,257.3614,259.381,257.3614,258.5004,88740.0
2020-03-06 15:55:00,270.19,271.88,270.15,271.06,93110.0,258.6153,260.2329,258.577,259.448,93110.0
2020-03-09 09:30:00,249.84,252.04,248.71,251.7,32046.0,239.1371,241.2428,238.0555,240.9174,32046.0
2020-03-09 09:35:00,251.7,251.7,251.7,251.7,0.0,240.9174,240.9174,240.9174,240.9174,0.0
2020-03-09 09:40:00,251.7,251.7,251.7,251.7,0.0,240.9174,240.9174,240.9174,240.9174,0.0
2020-03-09 09:45:00,251.7,251.7,251.7,251.7,0.0,240.9174,240.9174,240.9174,240.9174,0.0
2020-03-09 09:50:00,249.13,254.1,249.13,253.0,24149.0,238.4575,243.2146,238.4575,242.1617,24149.0
2020-03-09 09:55:00,253.01,255.4,248.58,254.79,41734.0,242.1713,244.4589,237.931,243.875,41734.0
2020-03-09 10:00:00,255.39,257.75,254.28,255.33,46774.0,244.4493,246.7082,243.3869,244.3919,46774.0
2020-03-09 10:05:00,255.19,258.31,253.08,257.01,44117.0,244.2579,247.2442,242.2383,245.9999,44117.0
2020-03-09 10:10:00,256.98,258.29,255.4,256.82,43855.0,245.9712,247.2251,244.4589,245.818,43855.0
2020-03-09 10:15:00,257.0,258.78,256.35,257.78,46514.0,245.9903,247.6941,245.3682,246.7369,46514.0
2020-03-09 10:20:00,257.72,258.27,256.0,256.5,37421.0,246.6795,247.2059,245.0332,245.5118,37421.0
2020-03-09 10:25:00,256.99,257.48,254.53,255.15,37087.0,245.9808,246.4498,243.6261,244.2196,37087.0
2020-03-09 10:30:00,254.98,256.41,254.5,255.95,35548.0,244.0569,245.4256,243.5974,244.9853,35548.0
2020-03-09 10:35:00,255.7,256.96,254.46,256.75,17184.0,244.746,245.952,243.5591,245.751,17184.0
2020-03-09 10:40:00,256.74,256.94,255.6,255.93,31473.0,245.7415,245.9329,244.6503,244.9662,31473.0
2020-03-09 10:45:00,256.12,256.41,254.48,254.67,16171.0,245.148,245.4256,243.5783,243.7601,16171.0
2020-03-09 10:50:00,254.63,254.88,252.27,252.76,66288.0,243.7219,243.9612,241.463,241.932,66288.0
2020-03-09 10:55:00,252.57,252.95,251.31,251.81,20450.0,241.7501,242.1138,240.5441,241.0227,20450.0
2020-03-09 11:00:00,251.89,252.78,251.8,252.38,29476.0,241.0992,241.9511,241.0131,241.5682,29476.0
2020-03-09 11:05:00,252.19,253.16,251.5,251.82,21898.0,241.3864,242.3148,240.7259,241.0322,21898.0
2020-03-09 11:10:00,251.92,253.03,251.81,253.03,24102.0,241.128,242.1904,241.0227,242.1904,24102.0
2020-03-09 11:15:00,252.91,255.04,252.72,254.78,17368.0,242.0755,244.1143,241.8937,243.8654,17368.0
2020-03-09 11:20:00,254.7,255.82,254.05,255.2,14731.0,243.7889,244.8609,243.1667,244.2674,14731.0
2020-03-09 11:25:00,255.63,255.63,253.69,254.13,17620.0,244.679,244.679,242.8221,243.2433,17620.0
2020-03-09 11:30:00,253.95,254.6,252.75,254.46,23634.0,243.071,243.6931,241.9224,243.5591,23634.0
2020-03-09 11:35:00,254.71,256.75,254.7,255.34,23731.0,243.7984,245.751,243.7889,244.4014,23731.0
2020-03-09 11:40:00,255.21,256.59,255.04,256.53,13833.0,244.277,245.5979,244.1143,245.5405,13833.0
2020-03-09 11:45:00,256.45,256.74,255.48,256.74,10500.0,245.4639,245.7415,244.5354,245.7415,10500.0
2020-03-09 11:50:00,256.59,257.96,255.43,255.44,12700.0,245.5979,246.9092,244.4876,244.4972,12700.0
2020-03-09 11:55:00,255.52,255.69,253.84,254.15,18351.0,244.5737,244.7365,242.9657,243.2624,18351.0
2020-03-09 12:00:00,254.12,254.12,252.83,252.83,14286.0,243.2337,243.2337,241.999,241.999,14286.0
2020-03-09 12:05:00,253.11,255.22,253.1,254.89,11152.0,242.267,244.2866,242.2574,243.9707,11152.0
2020-03-09 12:10:00,254.96,256.02,254.88,255.19,22805.0,244.0377,245.0523,243.9612,244.2579,22805.0
2020-03-09 12:15:00,255.38,255.77,253.65,254.03,16243.0,244.4397,244.813,242.7838,243.1476,16243.0
2020-03-09 12:20:00,254.0,254.41,253.4,254.21,13520.0,243.1188,243.5113,242.5446,243.3199,13520.0
2020-03-09 12:25:00,254.21,254.39,252.86,253.09,18346.0,243.3199,243.4921,242.0277,242.2478,18346.0
2020-03-09 12:30:00,253.11,253.72,252.81,253.02,17874.0,242.267,242.8508,241.9798,242.1808,17874.0
2020-03-09 12:35:00,252.87,253.43,252.33,253.16,29836.0,242.0373,242.5733,241.5204,242.3148,29836.0
2020-03-09 12:40:00,253.17,253.49,251.0,251.43,33504.0,242.3244,242.6307,240.2474,240.6589,33504.0
2020-03-09 12:45:00,251.36,251.68,250.54,250.71,25250.0,240.5919,240.8982,239.8071,239.9698,25250.0
2020-03-09 12:50:00,250.96,251.48,250.63,250.83,19563.0,240.2091,240.7068,239.8932,240.0846,19563.0
2020-03-09 12:55:00,250.62,250.79,250.01,250.38,29044.0,239.8836,240.0464,239.2998,239.6539,29044.0
2020-03-09 13:00:00,250.44,250.86,249.13,249.32,25990.0,239.7114,240.1134,238.4575,238.6393,25990.0
2020-03-09 13:05:00,249.24,249.76,249.0,249.33,26461.0,238.5628,239.0605,238.333,238.6489,26461.0
2020-03-09 13:10:00,249.19,251.61,249.02,251.43,41590.0,238.5149,240.8312,238.3522,240.6589,41590.0
2020-03-09 13:15:00,251.43,251.75,250.74,251.2,20345.0,240.6589,240.9652,239.9985,240.4388,20345.0
2020-03-09 13:20:00,251.12,251.64,250.62,251.55,14915.0,240.3622,240.8599,239.8836,240.7738,14915.0
2020-03-09 13:25:00,251.56,251.88,250.69,250.91,24488.0,240.7834,241.0897,239.9506,240.1612,24488.0
2020-03-09 13:30:00,250.83,250.86,250.05,250.18,15585.0,240.0846,240.1134,239.3381,239.4625,15585.0
2020-03-09 13:35:00,250.27,250.84,250.13,250.51,31585.0,239.5486,240.0942,239.4146,239.7784,31585.0
2020-03-09 13:40:00,250.43,250.92,250.01,250.28,151626.0,239.7018,240.1708,239.2998,239.5582,151626.0
2020-03-09 13:45:00,250.46,250.77,249.81,250.19,26080.0,239.7305,240.0272,239.1083,239.4721,26080.0
2020-03-09 13:50:00,250.04,250.04,249.16,249.34,34303.0,239.3285,239.3285,238.4862,238.6585,34303.0
2020-03-09 13:55:00,249.42,250.43,249.19,249.43,29260.0,238.7351,239.7018,238.5149,238.7446,29260.0
2020-03-09 14:00:00,249.54,249.66,247.6,247.9,65965.0,238.8499,238.9648,236.993,237.2802,65965.0
2020-03-09 14:05:00,247.9,248.93,247.79,248.43,62657.0,237.2802,238.266,237.1749,237.7875,62657.0
2020-03-09 14:10:00,248.41,249.58,247.94,248.13,69494.0,237.7683,238.8882,237.3185,237.5003,69494.0
2020-03-09 14:15:00,248.22,249.4,248.21,249.09,39394.0,237.5865,238.7159,237.5769,238.4192,39394.0
2020-03-09 14:20:00,249.09,249.4,247.24,247.69,28452.0,238.4192,238.7159,236.6484,237.0792,28452.0
2020-03-09 14:25:00,247.57,247.57,246.03,246.42,41321.0,236.9643,236.9643,235.4903,235.8636,41321.0
2020-03-09 14:30:00,246.23,246.32,244.74,244.97,30763.0,235.6817,235.7679,234.2555,234.4757,30763.0
2020-03-09 14:35:00,244.86,245.08,243.39,244.28,49126.0,234.3704,234.581,232.9634,233.8152,49126.0
2020-03-09 14:40:00,244.28,244.38,242.03,242.45,83238.0,233.8152,233.911,231.6616,232.0636,83238.0
2020-03-09 14:45:00,242.46,244.22,242.3,243.44,65332.0,232.0732,233.7578,231.9201,233.0112,65332.0
2020-03-09 14:50:00,243.3,245.62,243.3,245.62,20945.0,232.8772,235.0978,232.8772,235.0978,20945.0
2020-03-09 14:55:00,245.54,246.02,244.83,244.83,12611.0,235.0213,235.4807,234.3417,234.3417,12611.0
2020-03-09 15:00:00,244.74,245.73,243.33,245.01,32453.0,234.2555,235.2031,232.9059,234.514,32453.0
2020-03-09 15:05:00,245.02,245.02,243.35,243.68,30178.0,234.5235,234.5235,232.9251,233.2409,30178.0
2020-03-09 15:10:00,243.79,243.85,242.82,242.94,34123.0,233.3462,233.4037,232.4178,232.5327,34123.0
2020-03-09 15:15:00,242.84,245.64,242.75,244.44,46408.0,232.4369,235.117,232.3508,233.9684,46408.0
2020-03-09 15:20:00,244.24,246.65,244.05,246.26,48846.0,233.777,236.0837,233.5951,235.7104,48846.0
2020-03-09 15:25:00,246.24,247.07,245.22,245.39,25384.0,235.6913,236.4857,234.715,234.8777,25384.0
2020-03-09 15:30:00,245.48,245.54,243.59,243.98,34942.0,234.9638,235.0213,233.1548,233.5281,34942.0
2020-03-09 15:35:00,243.98,246.91,243.97,246.91,60935.0,233.5281,236.3326,233.5185,236.3326,60935.0
2020-03-09 15:40:00,246.97,247.32,245.47,245.96,49237.0,236.39,236.725,234.9543,235.4233,49237.0
2020-03-09 15:45:00,245.91,246.02,244.4,245.16,83843.0,235.3754,235.4807,233.9301,234.6575,83843.0
2020-03-09 15:50:00,245.09,245.1,242.54,245.1,102708.0,234.5905,234.6001,232.1498,234.6001,102708.0
2020-03-09 15:55:00,244.59,244.59,241.94,242.5,240309.0,234.112,234.112,231.5755,232.1115,240309.0
2020-03-10 09:30:00,252.51,253.45,250.87,252.66,72054.0,241.6927,242.5924,240.1229,241.8363,72054.0
2020-03-10 09:35:00,252.44,253.22,251.35,251.82,35585.0,241.6257,242.3723,240.5824,241.0322,35585.0
2020-03-10 09:40:00,251.69,251.69,250.6,250.74,33131.0,240.9078,240.9078,239.8645,239.9985,33131.0
2020-03-10 09:45:00,250.86,251.26,249.47,250.94,22655.0,240.1134,240.4962,238.7829,240.1899,22655.0
2020-03-10 09:50:00,250.92,251.37,250.01,250.96,33968.0,240.1708,240.6015,239.2998,240.2091,33968.0
2020-03-10 09:55:00,250.84,251.85,250.23,250.27,33547.0,240.0942,241.061,239.5104,239.5486,33547.0
2020-03-10 10:00:00,250.75,251.71,250.48,251.23,41205.0,240.0081,240.927,239.7496,240.4675,41205.0
2020-03-10 10:05:00,251.23,252.22,251.07,251.99,32819.0,240.4675,241.4151,240.3144,241.195,32819.0
2020-03-10 10:10:00,251.79,251.93,251.57,251.87,12111.0,241.0035,241.1375,240.7929,241.0801,12111.0
2020-03-10 10:15:00,251.77,252.27,250.88,251.73,35467.0,240.9844,241.463,240.1325,240.9461,35467.0
2020-03-10 10:20:00,251.89,252.66,251.69,252.65,29515.0,241.0992,241.8363,240.9078,241.8267,29515.0
2020-03-10 10:25:00,252.67,252.67,252.18,252.3,31563.0,241.8458,241.8458,241.3768,241.4917,31563.0
2020-03-10 10:30:00,252.26,252.79,251.37,251.56,27244.0,241.4534,241.9607,240.6015,240.7834,27244.0
2020-03-10 10:35:00,251.54,251.8,250.84,251.08,12383.0,240.7642,241.0131,240.0942,240.3239,12383.0
2020-03-10 10:40:00,250.9,251.21,250.6,250.82,13063.0,240.1517,240.4484,239.8645,240.0751,13063.0
2020-03-10 10:45:00,250.73,251.14,250.02,250.22,19319.0,239.9889,240.3814,239.3093,239.5008,19319.0
2020-03-10 10:50:00,250.19,250.36,248.92,249.75,25179.0,239.4721,239.6348,238.2565,239.0509,25179.0
2020-03-10 10:55:00,249.67,250.39,249.66,250.0,54763.0,238.9743,239.6635,238.9648,239.2902,54763.0
2020-03-10 11:00:00,250.0,250.41,249.44,249.44,43014.0,239.2902,239.6826,238.7542,238.7542,43014.0
2020-03-10 11:05:00,249.42,249.86,248.27,249.86,16006.0,238.7351,239.1562,237.6343,239.1562,16006.0
2020-03-10 11:10:00,249.89,249.95,247.83,247.84,18883.0,239.1849,239.2423,237.2132,237.2227,18883.0
2020-03-10 11:15:00,247.78,248.38,247.02,247.34,9450.0,237.1653,237.7396,236.4379,236.7442,9450.0
2020-03-10 11:20:00,247.23,247.27,246.26,246.38,60062.0,236.6389,236.6772,235.7104,235.8253,60062.0
2020-03-10 11:25:00,246.37,247.26,245.67,246.52,55303.0,235.8157,236.6676,235.1457,235.9593,55303.0
2020-03-10 11:30:00,246.61,247.1,246.01,247.08,32212.0,236.0454,236.5144,235.4711,236.4953,32212.0
2020-03-10 11:35:00,246.92,247.1,245.79,246.58,21668.0,236.3422,236.5144,235.2606,236.0167,21668.0
2020-03-10 11:40:00,246.56,248.15,245.97,248.15,12207.0,235.9976,237.5195,235.4328,237.5195,12207.0
2020-03-10 11:45:00,248.42,249.69,248.42,249.2,11623.0,237.7779,238.9935,237.7779,238.5245,11623.0
2020-03-10 11:50:00,249.38,249.9,247.38,247.43,17280.0,238.6968,239.1945,236.7824,236.8303,17280.0
2020-03-10 11:55:00,247.68,247.97,246.5,246.88,9772.0,237.0696,237.3472,235.9401,236.3039,9772.0
2020-03-10 12:00:00,247.0,249.15,247.0,248.53,13757.0,236.4187,238.4766,236.4187,237.8832,13757.0
2020-03-10 12:05:00,248.73,249.42,248.57,249.4,16439.0,238.0746,238.7351,237.9215,238.7159,16439.0
2020-03-10 12:10:00,249.6,250.6,249.14,250.27,12333.0,238.9073,239.8645,238.467,239.5486,12333.0
2020-03-10 12:15:00,250.27,250.48,249.56,250.18,8825.0,239.5486,239.7496,238.8691,239.4625,8825.0
2020-03-10 12:20:00,250.33,250.55,250.01,250.51,17623.0,239.6061,239.8166,239.2998,239.7784,17623.0
2020-03-10 12:25:00,250.33,250.43,249.51,249.76,13515.0,239.6061,239.7018,238.8212,239.0605,13515.0
2020-03-10 12:30:00,249.57,249.74,247.63,247.97,19064.0,238.8786,239.0413,237.0217,237.3472,19064.0
2020-03-10 12:35:00,247.97,248.57,247.66,248.38,12621.0,237.3472,237.9215,237.0504,237.7396,12621.0
2020-03-10 12:40:00,248.32,249.7,248.26,249.64,19398.0,237.6822,239.0031,237.6247,238.9456,19398.0
2020-03-10 12:45:00,249.87,250.38,249.54,250.08,11030.0,239.1658,239.6539,238.8499,239.3668,11030.0
2020-03-10 12:50:00,250.08,250.64,249.73,250.3,11505.0,239.3668,239.9028,239.0318,239.5774,11505.0
2020-03-10 12:55:00,250.29,250.58,249.91,250.06,13309.0,239.5678,239.8454,239.2041,239.3476,13309.0
2020-03-10 13:00:00,250.01,250.01,248.87,249.43,16089.0,239.2998,239.2998,238.2086,238.7446,16089.0
2020-03-10 13:05:00,249.49,250.4,249.14,250.15,18995.0,238.8021,239.6731,238.467,239.4338,18995.0
2020-03-10 13:10:00,250.46,250.59,249.95,250.36,13153.0,239.7305,239.8549,239.2423,239.6348,13153.0
2020-03-10 13:15:00,250.5,251.07,250.22,250.51,18799.0,239.7688,240.3144,239.5008,239.7784,18799.0
2020-03-10 13:20:00,250.59,252.02,250.59,251.81,19391.0,239.8549,241.2237,239.8549,241.0227,19391.0
2020-03-10 13:25:00,251.69,251.69,250.58,251.46,20411.0,240.9078,240.9078,239.8454,240.6877,20411.0
2020-03-10 13:30:00,251.42,251.83,250.7,251.75,16012.0,240.6494,241.0418,239.9602,240.9652,16012.0
2020-03-10 13:35:00,251.71,251.81,250.58,250.93,22469.0,240.927,241.0227,239.8454,240.1804,22469.0
2020-03-10 13:40:00,250.73,251.24,250.19,250.63,12549.0,239.9889,240.4771,239.4721,239.8932,12549.0
2020-03-10 13:45:00,250.5,250.58,249.17,249.2,25178.0,239.7688,239.8454,238.4958,238.5245,25178.0
2020-03-10 13:50:00,249.4,249.65,248.71,249.65,37292.0,238.7159,238.9552,238.0555,238.9552,37292.0
2020-03-10 13:55:00,249.95,250.32,249.15,249.53,21977.0,239.2423,239.5965,238.4766,238.8403,21977.0
2020-03-10 14:00:00,249.53,249.97,248.94,248.98,41627.0,238.8403,239.2615,238.2756,238.3139,41627.0
2020-03-10 14:05:00,248.9,250.03,248.89,249.74,18509.0,238.2373,239.3189,238.2278,239.0413,18509.0
2020-03-10 14:10:00,249.78,250.49,249.72,250.35,8525.0,239.0796,239.7592,239.0222,239.6252,8525.0
2020-03-10 14:15:00,250.46,250.8,250.15,250.28,15571.0,239.7305,240.0559,239.4338,239.5582,15571.0
2020-03-10 14:20:00,250.24,250.48,249.09,249.1,11430.0,239.5199,239.7496,238.4192,238.4288,11430.0
2020-03-10 14:25:00,249.12,251.82,249.12,251.56,20333.0,238.4479,241.0322,238.4479,240.7834,20333.0
2020-03-10 14:30:00,251.38,252.61,251.17,252.61,14205.0,240.6111,241.7884,240.4101,241.7884,14205.0
2020-03-10 14:35:00,252.49,252.99,252.28,252.34,13090.0,241.6735,242.1521,241.4725,241.53,13090.0
2020-03-10 14:40:00,252.17,254.02,252.1,253.98,12133.0,241.3672,243.138,241.3002,243.0997,12133.0
2020-03-10 14:45:00,253.98,254.91,253.75,254.87,16577.0,243.0997,243.9899,242.8796,243.9516,16577.0
2020-03-10 14:50:00,254.92,254.92,253.46,253.82,19938.0,243.9994,243.9994,242.602,242.9466,19938.0
2020-03-10 14:55:00,253.86,254.01,252.96,253.33,15420.0,242.9848,243.1284,242.1234,242.4776,15420.0
2020-03-10 15:00:00,253.49,254.2,252.85,254.17,18471.0,242.6307,243.3103,242.0181,243.2816,18471.0
2020-03-10 15:05:00,254.22,254.6,253.58,253.58,14592.0,243.3294,243.6931,242.7168,242.7168,14592.0
2020-03-10 15:10:00,253.73,254.56,253.56,254.56,18408.0,242.8604,243.6549,242.6977,243.6549,18408.0
2020-03-10 15:15:00,254.59,257.24,254.3,257.17,14343.0,243.6836,246.22,243.406,246.153,14343.0
2020-03-10 15:20:00,257.0,257.26,256.0,256.54,23257.0,245.9903,246.2392,245.0332,245.55,23257.0
2020-03-10 15:25:00,256.44,256.7,255.02,255.02,17179.0,245.4543,245.7032,244.0952,244.0952,17179.0
2020-03-10 15:30:00,254.92,256.6,254.26,255.42,20278.0,243.9994,245.6075,243.3677,244.478,20278.0
2020-03-10 15:35:00,255.77,256.35,255.04,256.06,23824.0,244.813,245.3682,244.1143,245.0906,23824.0
2020-03-10 15:40:00,256.07,256.19,255.0,255.05,28075.0,245.1002,245.215,244.076,244.1239,28075.0
2020-03-10 15:45:00,254.98,256.33,254.81,256.22,34308.0,244.0569,245.349,243.8941,245.2437,34308.0
2020-03-10 15:50:00,256.19,257.83,256.08,257.62,58967.0,245.215,246.7848,245.1097,246.5838,58967.0
2020-03-10 15:55:00,257.71,259.43,257.34,259.16,136861.0,246.6699,248.3162,246.3158,248.0578,136861.0
2020-03-11 09:30:00,250.91,254.46,250.79,254.46,53292.0,240.1612,243.5591,240.0464,243.5591,53292.0
2020-03-11 09:35:00,254.02,254.39,252.82,253.68,27279.0,243.138,243.4921,241.9894,242.8126,27279.0
2020-03-11 09:40:00,253.19,254.77,252.0,253.42,19447.0,242.3435,243.8559,241.2045,242.5637,19447.0
2020-03-11 09:45:00,253.44,254.44,252.87,253.87,23868.0,242.5828,243.54,242.0373,242.9944,23868.0
2020-03-11 09:50:00,253.57,254.36,252.87,253.61,23279.0,242.7073,243.4634,242.0373,242.7456,23279.0
2020-03-11 09:55:00,253.62,254.42,252.96,253.3,12885.0,242.7551,243.5209,242.1234,242.4488,12885.0
2020-03-11 10:00:00,253.12,253.79,252.8,253.26,20203.0,242.2765,242.9178,241.9703,242.4105,20203.0
2020-03-11 10:05:00,253.17,253.83,252.6,252.96,13851.0,242.3244,242.9561,241.7788,242.1234,13851.0
2020-03-11 10:10:00,252.82,253.3,252.6,253.07,18058.0,241.9894,242.4488,241.7788,242.2287,18058.0
2020-03-11 10:15:00,253.0,253.11,251.56,252.07,25433.0,242.1617,242.267,240.7834,241.2715,25433.0
2020-03-11 10:20:00,251.84,252.16,251.33,252.16,37012.0,241.0514,241.3577,240.5632,241.3577,37012.0
2020-03-11 10:25:00,252.09,252.78,251.81,251.94,21426.0,241.2907,241.9511,241.0227,241.1471,21426.0
2020-03-11 10:30:00,251.94,253.58,251.06,253.28,22429.0,241.1471,242.7168,240.3048,242.4297,22429.0
2020-03-11 10:35:00,253.28,253.44,251.47,251.54,29198.0,242.4297,242.5828,240.6972,240.7642,29198.0
2020-03-11 10:40:00,251.21,251.41,249.9,249.91,14201.0,240.4484,240.6398,239.1945,239.2041,14201.0
2020-03-11 10:45:00,250.1,251.22,249.5,249.5,11496.0,239.3859,240.4579,238.8116,238.8116,11496.0
2020-03-11 10:50:00,249.61,249.89,249.12,249.47,12223.0,238.9169,239.1849,238.4479,238.7829,12223.0
2020-03-11 10:55:00,249.72,250.2,249.0,249.91,16201.0,239.0222,239.4816,238.333,239.2041,16201.0
2020-03-11 11:00:00,250.07,250.96,249.6,249.87,14274.0,239.3572,240.2091,238.9073,239.1658,14274.0
2020-03-11 11:05:00,250.0,251.5,249.49,251.5,29998.0,239.2902,240.7259,238.8021,240.7259,29998.0
2020-03-11 11:10:00,251.27,251.27,249.83,249.91,9141.0,240.5058,240.5058,239.1275,239.2041,9141.0
2020-03-11 11:15:00,249.9,249.92,248.66,249.02,37368.0,239.1945,239.2136,238.0076,238.3522,37368.0
2020-03-11 11:20:00,249.05,249.26,248.0,248.01,21879.0,238.3809,238.5819,237.3759,237.3855,21879.0
2020-03-11 11:25:00,247.71,247.98,246.8,247.67,18954.0,237.0983,237.3567,236.2273,237.06,18954.0
2020-03-11 11:30:00,247.72,248.98,247.5,248.44,15601.0,237.1079,238.3139,236.8973,237.797,15601.0
2020-03-11 11:35:00,248.46,249.87,248.12,249.6,16100.0,237.8162,239.1658,237.4907,238.9073,16100.0
2020-03-11 11:40:00,249.73,249.73,248.71,248.73,14510.0,239.0318,239.0318,238.0555,238.0746,14510.0
2020-03-11 11:45:00,248.87,249.2,247.99,248.91,18955.0,238.2086,238.5245,237.3663,238.2469,18955.0
2020-03-11 11:50:00,249.08,249.59,248.52,248.52,12518.0,238.4096,238.8978,237.8736,237.8736,12518.0
2020-03-11 11:55:00,248.39,249.35,248.11,248.88,9236.0,237.7492,238.6681,237.4812,238.2182,9236.0
2020-03-11 12:00:00,248.99,249.78,248.64,249.64,30324.0,238.3235,239.0796,237.9885,238.9456,30324.0
2020-03-11 12:05:00,249.76,250.72,249.76,250.37,8819.0,239.0605,239.9794,239.0605,239.6444,8819.0
2020-03-11 12:10:00,250.39,250.64,250.03,250.33,7337.0,239.6635,239.9028,239.3189,239.6061,7337.0
2020-03-11 12:15:00,250.4,251.09,250.19,250.9,9955.0,239.6731,240.3335,239.4721,240.1517,9955.0
2020-03-11 12:20:00,250.86,251.12,249.74,250.0,19324.0,240.1134,240.3622,239.0413,239.2902,19324.0
2020-03-11 12:25:00,249.62,249.62,248.05,248.05,7814.0,238.9265,238.9265,237.4237,237.4237,7814.0
2020-03-11 12:30:00,248.0,248.31,247.56,247.96,16827.0,237.3759,237.6726,236.9547,237.3376,16827.0
2020-03-11 12:35:00,248.02,248.07,247.14,247.16,16350.0,237.395,237.4429,236.5527,236.5719,16350.0
2020-03-11 12:40:00,247.14,247.59,245.75,246.34,25229.0,236.5527,236.9834,235.2223,235.787,25229.0
2020-03-11 12:45:00,246.46,247.0,246.15,246.34,23438.0,235.9019,236.4187,235.6051,235.787,23438.0
2020-03-11 12:50:00,246.21,247.35,246.18,246.84,14512.0,235.6626,236.7537,235.6339,236.2656,14512.0
2020-03-11 12:55:00,246.71,247.64,246.49,247.63,12911.0,236.1411,237.0313,235.9306,237.0217,12911.0
2020-03-11 13:00:00,247.5,247.5,245.4,245.4,10425.0,236.8973,236.8973,234.8873,234.8873,10425.0
2020-03-11 13:05:00,245.5,245.53,244.75,245.13,22872.0,234.983,235.0117,234.2651,234.6288,22872.0
2020-03-11 13:10:00,244.91,245.47,244.91,245.15,16276.0,234.4183,234.9543,234.4183,234.648,16276.0
2020-03-11 13:15:00,245.0,245.5,244.76,245.17,18095.0,234.5044,234.983,234.2747,234.6671,18095.0
2020-03-11 13:20:00,245.42,245.75,244.48,244.62,8088.0,234.9064,235.2223,234.0067,234.1407,8088.0
2020-03-11 13:25:00,244.62,246.25,244.5,245.89,29587.0,234.1407,235.7009,234.0258,235.3563,29587.0
2020-03-11 13:30:00,245.92,246.34,245.8,246.2,20606.0,235.385,235.787,235.2701,235.653,20606.0
2020-03-11 13:35:00,246.23,246.45,244.91,244.91,13512.0,235.6817,235.8923,234.4183,234.4183,13512.0
2020-03-11 13:40:00,244.91,245.0,243.91,244.64,27712.0,234.4183,234.5044,233.4611,234.1598,27712.0
2020-03-11 13:45:00,244.52,246.52,244.51,246.29,21613.0,234.045,235.9593,234.0354,235.7391,21613.0
2020-03-11 13:50:00,246.04,246.25,245.52,245.92,17110.0,235.4998,235.7009,235.0021,235.385,17110.0
2020-03-11 13:55:00,245.98,246.71,245.93,245.99,7024.0,235.4424,236.1411,235.3946,235.452,7024.0
2020-03-11 14:00:00,246.37,246.43,244.42,244.48,16801.0,235.8157,235.8731,233.9492,234.0067,16801.0
2020-03-11 14:05:00,244.53,245.02,243.81,244.1,25191.0,234.0545,234.5235,233.3654,233.643,25191.0
2020-03-11 14:10:00,244.15,244.24,243.4,243.4,13614.0,233.6908,233.777,232.9729,232.9729,13614.0
2020-03-11 14:15:00,243.48,243.93,242.95,243.16,30143.0,233.0495,233.4802,232.5422,232.7432,30143.0
2020-03-11 14:20:00,243.06,243.22,242.57,242.9,21641.0,232.6475,232.8007,232.1785,232.4944,21641.0
2020-03-11 14:25:00,242.76,243.09,242.27,242.49,18306.0,232.3604,232.6762,231.8914,232.1019,18306.0
2020-03-11 14:30:00,242.5,243.61,242.23,242.47,17145.0,232.1115,233.1739,231.8531,232.0828,17145.0
2020-03-11 14:35:00,242.69,243.17,241.89,242.78,18659.0,232.2934,232.7528,231.5276,232.3795,18659.0
2020-03-11 14:40:00,242.98,243.99,242.54,242.85,14069.0,232.5709,233.5377,232.1498,232.4465,14069.0
2020-03-11 14:45:00,242.92,243.5,242.35,242.7,24555.0,232.5135,233.0687,231.9679,232.3029,24555.0
2020-03-11 14:50:00,242.72,243.19,241.86,242.09,25264.0,232.3221,232.7719,231.4989,231.7191,25264.0
2020-03-11 14:55:00,242.45,242.81,241.61,241.64,14942.0,232.0636,232.4082,231.2596,231.2883,14942.0
2020-03-11 15:00:00,241.66,241.97,240.23,240.23,25805.0,231.3075,231.6042,229.9387,229.9387,25805.0
2020-03-11 15:05:00,240.39,240.4,238.58,239.16,38204.0,230.0919,230.1015,228.3594,228.9146,38204.0
2020-03-11 15:10:00,239.32,240.1,238.23,238.39,19821.0,229.0677,229.8143,228.0244,228.1776,19821.0
2020-03-11 15:15:00,238.36,239.2,238.03,238.61,53209.0,228.1489,228.9529,227.833,228.3881,53209.0
2020-03-11 15:20:00,238.66,238.82,237.24,237.25,40832.0,228.436,228.5891,227.0768,227.0864,40832.0
2020-03-11 15:25:00,237.23,240.5,237.23,240.36,41552.0,227.0673,230.1972,227.0673,230.0632,41552.0
2020-03-11 15:30:00,240.3,245.02,240.14,244.64,87485.0,230.0057,234.5235,229.8526,234.1598,87485.0
2020-03-11 15:35:00,244.99,245.1,242.19,244.8,131266.0,234.4948,234.6001,231.8148,234.313,131266.0
2020-03-11 15:40:00,243.95,244.81,242.4,242.53,74686.0,233.4994,234.3225,232.0158,232.1402,74686.0
2020-03-11 15:45:00,242.53,243.23,241.44,242.52,59911.0,232.1402,232.8102,231.0969,232.1306,59911.0
2020-03-11 15:50:00,242.53,242.57,240.03,241.16,103708.0,232.1402,232.1785,229.7473,230.8289,103708.0
2020-03-11 15:55:00,241.12,241.89,239.92,240.19,209863.0,230.7906,231.5276,229.642,229.9005,209863.0
2020-03-12 09:30:00,224.23,224.23,219.58,221.02,57146.0,214.6242,214.6242,210.1734,211.5517,57146.0
2020-03-12 09:35:00,221.58,222.09,220.77,220.77,5074.0,212.0877,212.5758,211.3124,211.3124,5074.0
2020-03-12 09:40:00,220.77,220.77,220.77,220.77,0.0,211.3124,211.3124,211.3124,211.3124,0.0
2020-03-12 09:45:00,220.77,220.77,220.77,220.77,0.0,211.3124,211.3124,211.3124,211.3124,0.0
2020-03-12 09:50:00,218.83,219.34,213.67,214.18,41649.0,209.4555,209.9437,204.5166,205.0047,41649.0
2020-03-12 09:55:00,214.48,218.85,214.17,218.58,92637.0,205.2919,209.4746,204.9951,209.2162,92637.0
2020-03-12 10:00:00,218.38,218.56,215.73,216.55,39037.0,209.0248,209.1971,206.4883,207.2732,39037.0
2020-03-12 10:05:00,216.8,219.38,216.59,217.58,71249.0,207.5125,209.9819,207.3115,208.2591,71249.0
2020-03-12 10:10:00,217.5,217.99,216.65,217.33,16291.0,208.1825,208.6515,207.3689,208.0198,16291.0
2020-03-12 10:15:00,217.36,218.76,217.27,217.84,68467.0,208.0485,209.3885,207.9623,208.5079,68467.0
2020-03-12 10:20:00,218.0,218.0,216.99,217.84,34932.0,208.6611,208.6611,207.6943,208.5079,34932.0
2020-03-12 10:25:00,217.46,218.61,217.46,217.96,74306.0,208.1442,209.2449,208.1442,208.6228,74306.0
2020-03-12 10:30:00,217.85,218.91,217.07,218.72,34378.0,208.5175,209.5321,207.7709,209.3502,34378.0
2020-03-12 10:35:00,218.75,218.75,217.99,218.23,47650.0,209.3789,209.3789,208.6515,208.8812,47650.0
2020-03-12 10:40:00,218.23,218.86,217.88,218.31,22309.0,208.8812,209.4842,208.5462,208.9578,22309.0
2020-03-12 10:45:00,218.39,220.13,218.24,219.43,27903.0,209.0344,210.6998,208.8908,210.0298,27903.0
2020-03-12 10:50:00,219.15,220.44,218.61,219.0,19029.0,209.7618,210.9965,209.2449,209.6182,19029.0
2020-03-12 10:55:00,219.34,219.76,219.02,219.64,29416.0,209.9437,210.3457,209.6374,210.2308,29416.0
2020-03-12 11:00:00,219.5,219.87,218.02,218.81,34615.0,210.0968,210.4509,208.6802,209.4364,34615.0
2020-03-12 11:05:00,218.74,219.02,218.07,218.45,32048.0,209.3694,209.6374,208.7281,209.0918,32048.0
2020-03-12 11:10:00,218.31,218.39,217.54,217.85,45258.0,208.9578,209.0344,208.2208,208.5175,45258.0
2020-03-12 11:15:00,217.97,219.02,217.5,218.19,67810.0,208.6323,209.6374,208.1825,208.8429,67810.0
2020-03-12 11:20:00,218.04,218.31,217.1,217.96,27691.0,208.6993,208.9578,207.7996,208.6228,27691.0
2020-03-12 11:25:00,217.87,219.17,217.69,218.44,36530.0,208.5366,209.7809,208.3643,209.0822,36530.0
2020-03-12 11:30:00,218.5,218.75,217.55,218.09,43345.0,209.1396,209.3789,208.2303,208.7472,43345.0
2020-03-12 11:35:00,218.14,218.51,217.45,217.87,45386.0,208.7951,209.1492,208.1346,208.5366,45386.0
2020-03-12 11:40:00,218.16,218.53,217.85,218.53,37646.0,208.8142,209.1684,208.5175,209.1684,37646.0
2020-03-12 11:45:00,218.34,218.88,217.79,218.31,46480.0,208.9865,209.5034,208.4601,208.9578,46480.0
2020-03-12 11:50:00,218.44,219.04,218.27,218.68,41236.0,209.0822,209.6565,208.9195,209.3119,41236.0
2020-03-12 11:55:00,218.95,220.12,218.67,219.07,32422.0,209.5704,210.6902,209.3024,209.6852,32422.0
2020-03-12 12:00:00,218.96,219.22,217.65,218.46,31860.0,209.5799,209.8288,208.3261,209.1014,31860.0
2020-03-12 12:05:00,218.45,218.93,218.21,218.26,13244.0,209.0918,209.5512,208.8621,208.9099,13244.0
2020-03-12 12:10:00,218.35,218.35,216.44,217.11,18205.0,208.9961,208.9961,207.1679,207.8092,18205.0
2020-03-12 12:15:00,217.05,217.92,216.82,217.63,12002.0,207.7518,208.5845,207.5316,208.3069,12002.0
2020-03-12 12:20:00,217.89,219.46,217.64,219.22,18913.0,208.5558,210.0585,208.3165,209.8288,18913.0
2020-03-12 12:25:00,219.45,220.37,219.32,219.7,9635.0,210.0489,210.9295,209.9245,210.2882,9635.0
2020-03-12 12:30:00,219.64,219.64,217.6,217.7,14248.0,210.2308,210.2308,208.2782,208.3739,14248.0
2020-03-12 12:35:00,217.6,218.77,217.23,218.56,13111.0,208.2782,209.3981,207.924,209.1971,13111.0
2020-03-12 12:40:00,218.13,218.3,216.72,217.02,12217.0,208.7855,208.9482,207.4359,207.723,12217.0
2020-03-12 12:45:00,216.91,218.54,216.86,218.12,12161.0,207.6178,209.1779,207.5699,208.7759,12161.0
2020-03-12 12:50:00,217.96,223.88,217.91,223.25,14691.0,208.6228,214.2892,208.5749,213.6862,14691.0
2020-03-12 12:55:00,222.85,225.9,222.04,225.15,61466.0,213.3033,216.2226,212.528,215.5048,61466.0
2020-03-12 13:00:00,224.84,229.34,223.54,228.97,38735.0,215.208,219.5153,213.9637,219.1611,38735.0
2020-03-12 13:05:00,229.24,231.39,228.27,230.01,42647.0,219.4195,221.4774,218.4911,220.1566,42647.0
2020-03-12 13:10:00,230.1,230.1,225.69,226.46,41047.0,220.2427,220.2427,216.0216,216.7586,41047.0
2020-03-12 13:15:00,226.22,226.97,225.73,226.69,37542.0,216.5289,217.2468,216.0599,216.9788,37542.0
2020-03-12 13:20:00,226.41,229.5,226.1,229.27,26139.0,216.7108,219.6684,216.4141,219.4483,26139.0
2020-03-12 13:25:00,228.51,229.13,227.0,228.06,41100.0,218.7208,219.3143,217.2755,218.2901,41100.0
2020-03-12 13:30:00,228.22,229.28,227.38,229.18,53707.0,218.4432,219.4578,217.6392,219.3621,53707.0
2020-03-12 13:35:00,228.9,229.11,225.78,226.17,43450.0,219.0941,219.2951,216.1078,216.4811,43450.0
2020-03-12 13:40:00,225.78,226.29,224.95,225.73,47451.0,216.1078,216.5959,215.3133,216.0599,47451.0
2020-03-12 13:45:00,225.75,227.82,225.38,227.44,17106.0,216.0791,218.0604,215.7249,217.6967,17106.0
2020-03-12 13:50:00,227.18,227.65,225.0,225.84,31849.0,217.4478,217.8977,215.3612,216.1652,31849.0
2020-03-12 13:55:00,225.86,226.38,225.38,226.17,13328.0,216.1843,216.6821,215.7249,216.4811,13328.0
2020-03-12 14:00:00,226.15,227.06,225.0,226.28,23206.0,216.4619,217.3329,215.3612,216.5864,23206.0
2020-03-12 14:05:00,226.33,226.62,225.34,226.62,17833.0,216.6342,216.9118,215.6866,216.9118,17833.0
2020-03-12 14:10:00,226.62,227.66,225.53,227.22,22036.0,216.9118,217.9072,215.8685,217.4861,22036.0
2020-03-12 14:15:00,226.98,227.5,225.48,225.93,34507.0,217.2564,217.7541,215.8206,216.2513,34507.0
2020-03-12 14:20:00,225.95,226.25,224.07,224.27,30831.0,216.2705,216.5576,214.471,214.6625,30831.0
2020-03-12 14:25:00,224.27,225.86,224.19,225.12,22857.0,214.6625,216.1843,214.5859,215.476,22857.0
2020-03-12 14:30:00,225.05,225.43,224.54,224.97,23326.0,215.409,215.7728,214.9209,215.3325,23326.0
2020-03-12 14:35:00,224.89,226.02,224.79,225.46,25406.0,215.2559,216.3375,215.1602,215.8015,25406.0
2020-03-12 14:40:00,225.64,226.55,225.32,226.02,34592.0,215.9738,216.8448,215.6675,216.3375,34592.0
2020-03-12 14:45:00,225.9,227.59,225.55,227.07,30393.0,216.2226,217.8402,215.8876,217.3425,30393.0
2020-03-12 14:50:00,227.15,228.43,225.04,225.55,54885.0,217.4191,218.6442,215.3995,215.8876,54885.0
2020-03-12 14:55:00,225.64,226.47,224.21,224.48,51766.0,215.9738,216.7682,214.605,214.8635,51766.0
2020-03-12 15:00:00,224.48,224.86,223.98,224.4,43119.0,214.8635,215.2272,214.3849,214.7869,43119.0
2020-03-12 15:05:00,224.32,225.53,223.6,225.16,69423.0,214.7103,215.8685,214.0212,215.5143,69423.0
2020-03-12 15:10:00,225.07,226.93,224.15,224.47,24422.0,215.4282,217.2085,214.5476,214.8539,24422.0
2020-03-12 15:15:00,224.42,224.42,222.31,222.31,48062.0,214.806,214.806,212.7864,212.7864,48062.0
2020-03-12 15:20:00,222.32,222.61,219.55,220.85,70687.0,212.796,213.0736,210.1447,211.389,70687.0
2020-03-12 15:25:00,220.85,221.03,219.07,221.01,124412.0,211.389,211.5613,209.6852,211.5421,124412.0
2020-03-12 15:30:00,220.86,222.07,220.86,221.4,73611.0,211.3985,212.5567,211.3985,211.9154,73611.0
2020-03-12 15:35:00,221.42,222.46,220.99,222.31,38737.0,211.9345,212.93,211.523,212.7864,38737.0
2020-03-12 15:40:00,222.29,223.89,221.69,222.17,70883.0,212.7673,214.2987,212.193,212.6524,70883.0
2020-03-12 15:45:00,222.17,224.07,221.38,223.53,95001.0,212.6524,214.471,211.8963,213.9542,95001.0
2020-03-12 15:50:00,223.49,225.5,223.42,224.02,133725.0,213.9159,215.8398,213.8489,214.4232,133725.0
2020-03-12 15:55:00,224.14,224.14,220.46,221.42,278570.0,214.538,214.538,211.0157,211.9345,278570.0
2020-03-13 09:30:00,237.73,238.94,235.45,237.42,68458.0,227.5458,228.704,225.3635,227.2491,68458.0
2020-03-13 09:35:00,237.47,237.81,232.3,232.3,35804.0,227.297,227.6224,222.3485,222.3485,35804.0
2020-03-13 09:40:00,232.3,232.32,229.74,231.22,33615.0,222.3485,222.3676,219.8981,221.3147,33615.0
2020-03-13 09:45:00,231.08,232.09,230.53,231.14,48863.0,221.1807,222.1475,220.6543,221.2382,48863.0
2020-03-13 09:50:00,231.05,231.05,227.68,227.69,23491.0,221.152,221.152,217.9264,217.9359,23491.0
2020-03-13 09:55:00,227.83,230.7,227.69,230.7,19919.0,218.07,220.817,217.9359,220.817,19919.0
2020-03-13 10:00:00,230.7,231.39,229.5,231.33,40660.0,220.817,221.4774,219.6684,221.42,40660.0
2020-03-13 10:05:00,231.33,231.75,230.22,230.91,17924.0,221.42,221.822,220.3576,221.018,17924.0
2020-03-13 10:10:00,231.08,231.57,230.22,230.8,23144.0,221.1807,221.6497,220.3576,220.9127,23144.0
2020-03-13 10:15:00,230.8,231.96,230.58,231.92,41603.0,220.9127,222.023,220.7021,221.9847,41603.0
2020-03-13 10:20:00,231.93,232.81,231.72,232.02,22187.0,221.9943,222.8366,221.7933,222.0805,22187.0
2020-03-13 10:25:00,231.69,232.99,231.1,231.79,24822.0,221.7646,223.0089,221.1999,221.8603,24822.0
2020-03-13 10:30:00,231.72,231.77,230.42,231.03,18729.0,221.7933,221.8412,220.549,221.1329,18729.0
2020-03-13 10:35:00,230.85,231.29,230.0,231.18,30305.0,220.9606,221.3817,220.147,221.2764,30305.0
2020-03-13 10:40:00,231.18,231.26,228.87,229.24,22814.0,221.2764,221.353,219.0654,219.4195,22814.0
2020-03-13 10:45:00,229.29,229.77,228.95,229.08,10016.0,219.4674,219.9268,219.142,219.2664,10016.0
2020-03-13 10:50:00,229.05,229.78,228.24,228.24,13067.0,219.2377,219.9364,218.4624,218.4624,13067.0
2020-03-13 10:55:00,228.21,228.37,225.98,226.13,20634.0,218.4337,218.5868,216.2992,216.4428,20634.0
2020-03-13 11:00:00,225.91,227.62,225.9,227.54,30654.0,216.2322,217.8689,216.2226,217.7924,30654.0
2020-03-13 11:05:00,227.72,228.87,227.57,228.72,25356.0,217.9647,219.0654,217.8211,218.9218,25356.0
2020-03-13 11:10:00,228.82,230.27,228.26,230.11,32234.0,219.0175,220.4054,218.4815,220.2523,32234.0
2020-03-13 11:15:00,230.09,230.15,227.85,228.51,14401.0,220.2331,220.2906,218.0891,218.7208,14401.0
2020-03-13 11:20:00,229.0,229.62,228.55,228.8,15386.0,219.1898,219.7833,218.7591,218.9984,15386.0
2020-03-13 11:25:00,228.87,229.26,227.6,227.65,17769.0,219.0654,219.4387,217.8498,217.8977,17769.0
2020-03-13 11:30:00,227.67,227.78,225.68,226.54,24309.0,217.9168,218.0221,216.0121,216.8352,24309.0
2020-03-13 11:35:00,226.54,228.89,226.54,227.12,15122.0,216.8352,219.0845,216.8352,217.3904,15122.0
2020-03-13 11:40:00,227.04,228.51,226.66,227.85,30865.0,217.3138,218.7208,216.9501,218.0891,30865.0
2020-03-13 11:45:00,228.12,228.27,226.67,226.69,23204.0,218.3475,218.4911,216.9596,216.9788,23204.0
2020-03-13 11:50:00,226.46,227.85,225.79,227.84,29370.0,216.7586,218.0891,216.1173,218.0795,29370.0
2020-03-13 11:55:00,227.94,230.71,227.7,230.51,18896.0,218.1752,220.8266,217.9455,220.6351,18896.0
2020-03-13 12:00:00,230.58,230.65,228.28,228.29,27055.0,220.7021,220.7691,218.5007,218.5102,27055.0
2020-03-13 12:05:00,228.52,228.96,228.1,228.95,20611.0,218.7304,219.1515,218.3284,219.142,20611.0
2020-03-13 12:10:00,228.9,229.79,228.03,229.37,35257.0,219.0941,219.946,218.2614,219.544,35257.0
2020-03-13 12:15:00,229.37,229.95,228.23,228.23,9546.0,219.544,220.0991,218.4528,218.4528,9546.0
2020-03-13 12:20:00,228.47,228.99,227.61,227.63,12378.0,218.6825,219.1803,217.8594,217.8785,12378.0
2020-03-13 12:25:00,227.61,228.72,227.61,228.3,37950.0,217.8594,218.9218,217.8594,218.5198,37950.0
2020-03-13 12:30:00,228.18,231.4,228.18,230.61,25588.0,218.405,221.487,218.405,220.7309,25588.0
2020-03-13 12:35:00,230.56,231.21,229.96,231.2,10304.0,220.683,221.3052,220.1087,221.2956,10304.0
2020-03-13 12:40:00,231.08,232.88,230.88,232.67,21119.0,221.1807,222.9036,220.9893,222.7026,21119.0
2020-03-13 12:45:00,232.8,233.15,232.17,233.0,28892.0,222.827,223.162,222.224,223.0185,28892.0
2020-03-13 12:50:00,233.26,234.95,233.12,233.2,16009.0,223.2673,224.8849,223.1333,223.2099,16009.0
2020-03-13 12:55:00,233.17,233.23,232.03,232.23,17036.0,223.1812,223.2386,222.09,222.2815,17036.0
2020-03-13 13:00:00,232.23,233.08,231.89,232.51,15593.0,222.2815,223.095,221.956,222.5495,15593.0
2020-03-13 13:05:00,232.55,232.73,231.88,231.98,15814.0,222.5877,222.76,221.9465,222.0422,15814.0
2020-03-13 13:10:00,232.16,232.71,231.32,232.34,15719.0,222.2145,222.7409,221.4104,222.3867,15719.0
2020-03-13 13:15:00,232.48,232.95,232.0,232.76,28074.0,222.5207,222.9706,222.0613,222.7888,28074.0
2020-03-13 13:20:00,232.95,234.34,232.95,234.0,28046.0,222.9706,224.3011,222.9706,223.9756,28046.0
2020-03-13 13:25:00,234.02,235.34,233.99,235.02,20725.0,223.9948,225.2582,223.9661,224.9519,20725.0
2020-03-13 13:30:00,235.0,235.31,234.45,234.46,16234.0,224.9328,225.2295,224.4064,224.4159,16234.0
2020-03-13 13:35:00,234.46,234.61,232.99,233.69,11947.0,224.4159,224.5595,223.0089,223.6789,11947.0
2020-03-13 13:40:00,233.82,234.88,233.82,234.88,11069.0,223.8033,224.8179,223.8033,224.8179,11069.0
2020-03-13 13:45:00,234.89,235.96,234.89,235.77,13120.0,224.8275,225.8517,224.8275,225.6698,13120.0
2020-03-13 13:50:00,235.78,237.03,235.64,236.03,30929.0,225.6794,226.8758,225.5454,225.9187,30929.0
2020-03-13 13:55:00,235.99,236.68,235.74,236.16,24421.0,225.8804,226.5408,225.6411,226.0431,24421.0
2020-03-13 14:00:00,236.01,236.03,234.2,234.22,26126.0,225.8995,225.9187,224.1671,224.1862,26126.0
2020-03-13 14:05:00,234.25,234.94,233.34,234.18,30547.0,224.2149,224.8754,223.3439,224.1479,30547.0
2020-03-13 14:10:00,234.13,234.57,233.82,234.13,21318.0,224.1001,224.5212,223.8033,224.1001,21318.0
2020-03-13 14:15:00,234.31,235.4,234.08,234.08,17604.0,224.2724,225.3157,224.0522,224.0522,17604.0
2020-03-13 14:20:00,234.19,235.85,233.91,235.61,16287.0,224.1575,225.7464,223.8895,225.5167,16287.0
2020-03-13 14:25:00,235.68,235.68,234.9,235.02,19262.0,225.5837,225.5837,224.8371,224.9519,19262.0
2020-03-13 14:30:00,235.04,235.31,233.75,234.68,20225.0,224.9711,225.2295,223.7363,224.6265,20225.0
2020-03-13 14:35:00,234.68,234.79,232.4,232.59,29302.0,224.6265,224.7318,222.4442,222.626,29302.0
2020-03-13 14:40:00,232.63,235.05,231.48,234.91,24401.0,222.6643,224.9807,221.5636,224.8466,24401.0
2020-03-13 14:45:00,235.16,235.38,233.38,233.38,24254.0,225.0859,225.2965,223.3822,223.3822,24254.0
2020-03-13 14:50:00,233.36,234.91,233.01,234.01,21285.0,223.363,224.8466,223.028,223.9852,21285.0
2020-03-13 14:55:00,233.99,234.61,233.41,234.36,12835.0,223.9661,224.5595,223.4109,224.3202,12835.0
2020-03-13 15:00:00,234.25,236.68,233.58,234.22,28506.0,224.2149,226.5408,223.5736,224.1862,28506.0
2020-03-13 15:05:00,234.19,235.22,233.7,234.25,19743.0,224.1575,225.1434,223.6885,224.2149,19743.0
2020-03-13 15:10:00,234.32,234.44,232.05,233.29,31426.0,224.2819,224.3968,222.1092,223.296,31426.0
2020-03-13 15:15:00,233.64,234.84,233.23,234.01,24797.0,223.6311,224.7796,223.2386,223.9852,24797.0
2020-03-13 15:20:00,233.96,235.79,233.41,234.75,28550.0,223.9373,225.689,223.4109,224.6935,28550.0
2020-03-13 15:25:00,234.8,236.49,234.8,236.35,25978.0,224.7414,226.359,224.7414,226.225,25978.0
2020-03-13 15:30:00,236.09,236.37,231.72,233.48,39735.0,225.9761,226.2441,221.7933,223.4779,39735.0
2020-03-13 15:35:00,233.32,237.16,231.72,236.16,35074.0,223.3248,227.0003,221.7933,226.0431,35074.0
2020-03-13 15:40:00,236.05,239.49,235.75,238.62,62655.0,225.9378,229.2304,225.6507,228.3977,62655.0
2020-03-13 15:45:00,238.76,241.05,238.72,239.85,63111.0,228.5317,230.7236,228.4934,229.575,63111.0
2020-03-13 15:50:00,239.86,243.18,239.74,242.83,119687.0,229.5846,232.7624,229.4697,232.4274,119687.0
2020-03-13 15:55:00,242.84,249.92,240.01,248.47,221591.0,232.4369,239.2136,229.7282,237.8257,221591.0
2020-03-16 09:30:00,213.92,213.92,213.92,213.92,600.0,204.7558,204.7558,204.7558,204.7558,600.0
2020-03-16 09:35:00,213.92,213.92,213.92,213.92,0.0,204.7558,204.7558,204.7558,204.7558,0.0
2020-03-16 09:40:00,213.92,213.92,213.92,213.92,0.0,204.7558,204.7558,204.7558,204.7558,0.0
2020-03-16 09:45:00,222.61,223.09,211.48,211.65,44708.0,213.0736,213.533,202.4204,202.5831,44708.0
2020-03-16 09:50:00,211.17,217.74,209.69,217.73,81613.0,202.1237,208.4122,200.7071,208.4026,81613.0
2020-03-16 09:55:00,217.69,221.73,216.94,217.71,24846.0,208.3643,212.2313,207.6465,208.3835,24846.0
2020-03-16 10:00:00,217.46,218.99,216.3,216.75,34847.0,208.1442,209.6086,207.0339,207.4646,34847.0
2020-03-16 10:05:00,216.9,221.41,216.66,221.25,31970.0,207.6082,211.925,207.3785,211.7718,31970.0
2020-03-16 10:10:00,221.34,222.22,219.3,219.94,18258.0,211.858,212.7003,209.9054,210.518,18258.0
2020-03-16 10:15:00,219.9,220.28,218.55,219.12,28353.0,210.4797,210.8434,209.1875,209.7331,28353.0
2020-03-16 10:20:00,218.7,221.77,218.61,220.82,38225.0,209.3311,212.2696,209.2449,211.3603,38225.0
2020-03-16 10:25:00,220.76,222.73,220.68,222.04,17725.0,211.3028,213.1884,211.2263,212.528,17725.0
2020-03-16 10:30:00,222.81,224.45,222.55,224.45,19393.0,213.265,214.8347,213.0161,214.8347,19393.0
2020-03-16 10:35:00,224.45,227.92,224.4,227.92,59637.0,214.8347,218.1561,214.7869,218.1561,59637.0
2020-03-16 10:40:00,228.22,229.19,225.88,226.92,22271.0,218.4432,219.3717,216.2035,217.1989,22271.0
2020-03-16 10:45:00,226.65,227.48,226.04,226.5,13038.0,216.9405,217.7349,216.3566,216.7969,13038.0
2020-03-16 10:50:00,226.56,228.82,226.04,228.31,36153.0,216.8544,219.0175,216.3566,218.5294,36153.0
2020-03-16 10:55:00,228.6,229.56,228.25,229.02,29930.0,218.807,219.7258,218.472,219.209,29930.0
2020-03-16 11:00:00,229.0,231.09,228.51,229.08,27118.0,219.1898,221.1903,218.7208,219.2664,27118.0
2020-03-16 11:05:00,228.75,229.95,228.35,229.51,20966.0,218.9505,220.0991,218.5677,219.678,20966.0
2020-03-16 11:10:00,229.24,231.38,228.58,230.54,26386.0,219.4195,221.4679,218.7878,220.6639,26386.0
2020-03-16 11:15:00,230.39,231.68,229.41,229.66,17693.0,220.5203,221.755,219.5823,219.8216,17693.0
2020-03-16 11:20:00,229.6,231.53,227.01,231.53,24020.0,219.7641,221.6114,217.2851,221.6114,24020.0
2020-03-16 11:25:00,231.15,232.32,228.6,229.45,20035.0,221.2477,222.3676,218.807,219.6206,20035.0
2020-03-16 11:30:00,229.82,230.59,225.39,226.41,20922.0,219.9747,220.7117,215.7345,216.7108,20922.0
2020-03-16 11:35:00,226.08,230.36,225.94,229.95,27586.0,216.3949,220.4916,216.2609,220.0991,27586.0
2020-03-16 11:40:00,229.96,230.22,227.31,228.09,20373.0,220.1087,220.3576,217.5722,218.3188,20373.0
2020-03-16 11:45:00,228.07,229.32,227.69,227.7,24532.0,218.2997,219.4961,217.9359,217.9455,24532.0
2020-03-16 11:50:00,228.27,228.34,226.69,227.53,18386.0,218.4911,218.5581,216.9788,217.7828,18386.0
2020-03-16 11:55:00,227.79,229.1,227.44,229.09,21860.0,218.0317,219.2855,217.6967,219.276,21860.0
2020-03-16 12:00:00,229.1,229.82,227.62,229.43,21005.0,219.2855,219.9747,217.8689,219.6014,21005.0
2020-03-16 12:05:00,229.46,230.71,229.01,229.67,22620.0,219.6301,220.8266,219.1994,219.8311,22620.0
2020-03-16 12:10:00,229.59,230.19,228.65,229.01,20160.0,219.7546,220.3288,218.8548,219.1994,20160.0
2020-03-16 12:15:00,228.76,228.97,227.02,227.66,30284.0,218.9601,219.1611,217.2946,217.9072,30284.0
2020-03-16 12:20:00,227.93,228.4,226.93,228.31,10388.0,218.1657,218.6155,217.2085,218.5294,10388.0
2020-03-16 12:25:00,228.14,229.83,227.44,229.64,20858.0,218.3667,219.9843,217.6967,219.8024,20858.0
2020-03-16 12:30:00,230.1,230.77,229.11,230.26,19291.0,220.2427,220.884,219.2951,220.3959,19291.0
2020-03-16 12:35:00,230.35,231.77,229.44,229.84,15253.0,220.482,221.8412,219.611,219.9938,15253.0
2020-03-16 12:40:00,230.25,230.67,229.16,229.6,19299.0,220.3863,220.7883,219.343,219.7641,19299.0
2020-03-16 12:45:00,229.79,230.73,229.58,229.6,23330.0,219.946,220.8457,219.745,219.7641,23330.0
2020-03-16 12:50:00,229.71,229.71,227.64,228.16,13647.0,219.8694,219.8694,217.8881,218.3858,13647.0
2020-03-16 12:55:00,228.29,228.82,227.95,228.65,15129.0,218.5102,219.0175,218.1848,218.8548,15129.0
2020-03-16 13:00:00,228.71,230.51,228.0,229.92,23523.0,218.9123,220.6351,218.2327,220.0704,23523.0
2020-03-16 13:05:00,230.04,230.25,228.68,229.04,24194.0,220.1853,220.3863,218.8835,219.2281,24194.0
2020-03-16 13:10:00,229.34,231.61,229.28,231.15,10966.0,219.5153,221.688,219.4578,221.2477,10966.0
2020-03-16 13:15:00,231.16,231.45,230.43,230.54,19203.0,221.2573,221.5349,220.5586,220.6639,19203.0
2020-03-16 13:20:00,230.48,230.48,228.61,230.01,9833.0,220.6064,220.6064,218.8165,220.1566,9833.0
2020-03-16 13:25:00,230.1,230.2,227.87,229.18,11614.0,220.2427,220.3384,218.1082,219.3621,11614.0
2020-03-16 13:30:00,229.17,229.17,225.88,226.3,25237.0,219.3525,219.3525,216.2035,216.6055,25237.0
2020-03-16 13:35:00,226.36,226.36,223.75,224.82,40459.0,216.6629,216.6629,214.1647,215.1889,40459.0
2020-03-16 13:40:00,224.82,225.06,224.04,224.52,24303.0,215.1889,215.4186,214.4423,214.9017,24303.0
2020-03-16 13:45:00,224.55,225.22,223.99,224.21,24258.0,214.9305,215.5718,214.3945,214.605,24258.0
2020-03-16 13:50:00,223.91,224.27,222.78,223.06,20829.0,214.3179,214.6625,213.2363,213.5043,20829.0
2020-03-16 13:55:00,222.86,223.88,222.54,223.7,32701.0,213.3129,214.2892,213.0066,214.1169,32701.0
2020-03-16 14:00:00,223.7,223.7,221.47,221.64,29176.0,214.1169,214.1169,211.9824,212.1451,29176.0
2020-03-16 14:05:00,221.9,223.74,221.9,222.99,11453.0,212.394,214.1552,212.394,213.4373,11453.0
2020-03-16 14:10:00,223.17,223.85,222.52,223.47,19753.0,213.6096,214.2604,212.9874,213.8967,19753.0
2020-03-16 14:15:00,224.44,224.44,222.72,223.02,17197.0,214.8252,214.8252,213.1789,213.466,17197.0
2020-03-16 14:20:00,222.99,223.56,222.8,222.98,21883.0,213.4373,213.9829,213.2554,213.4277,21883.0
2020-03-16 14:25:00,222.77,224.92,222.5,224.42,24117.0,213.2267,215.2846,212.9683,214.806,24117.0
2020-03-16 14:30:00,224.77,226.76,224.29,225.51,53328.0,215.141,217.0458,214.6816,215.8493,53328.0
2020-03-16 14:35:00,225.57,226.73,223.9,224.45,17107.0,215.9068,217.0171,214.3083,214.8347,17107.0
2020-03-16 14:40:00,224.65,224.83,223.86,224.38,25182.0,215.0262,215.1985,214.27,214.7677,25182.0
2020-03-16 14:45:00,224.83,225.07,223.98,224.49,14468.0,215.1985,215.4282,214.3849,214.873,14468.0
2020-03-16 14:50:00,224.74,226.37,224.09,226.37,16937.0,215.1123,216.6725,214.4902,216.6725,16937.0
2020-03-16 14:55:00,225.98,227.04,224.89,226.48,19163.0,216.2992,217.3138,215.2559,216.7778,19163.0
2020-03-16 15:00:00,226.37,227.49,225.37,225.49,19147.0,216.6725,217.7445,215.7153,215.8302,19147.0
2020-03-16 15:05:00,225.43,227.47,224.8,225.91,14753.0,215.7728,217.7254,215.1698,216.2322,14753.0
2020-03-16 15:10:00,225.92,226.73,225.06,225.34,8406.0,216.2418,217.0171,215.4186,215.6866,8406.0
2020-03-16 15:15:00,225.59,226.58,225.4,225.45,12501.0,215.9259,216.8735,215.744,215.7919,12501.0
2020-03-16 15:20:00,225.36,226.06,224.22,225.63,19751.0,215.7058,216.3758,214.6146,215.9642,19751.0
2020-03-16 15:25:00,225.71,226.22,224.63,225.26,27953.0,216.0408,216.5289,215.007,215.61,27953.0
2020-03-16 15:30:00,225.07,225.1,223.25,224.05,37593.0,215.4282,215.4569,213.6862,214.4519,37593.0
2020-03-16 15:35:00,223.85,224.08,222.62,223.28,43669.0,214.2604,214.4806,213.0831,213.7149,43669.0
2020-03-16 15:40:00,223.6,227.46,223.28,227.18,40181.0,214.0212,217.7158,213.7149,217.4478,40181.0
2020-03-16 15:45:00,227.04,227.14,225.15,225.36,50504.0,217.3138,217.4095,215.5048,215.7058,50504.0
2020-03-16 15:50:00,225.07,225.07,222.76,222.88,76279.0,215.4282,215.4282,213.2171,213.332,76279.0
2020-03-16 15:55:00,222.82,223.79,221.7,222.16,242729.0,213.2746,214.203,212.2026,212.6428,242729.0
2020-03-17 09:30:00,228.62,231.29,225.28,225.59,58848.0,218.8261,221.3817,215.6292,215.9259,58848.0
2020-03-17 09:35:00,226.07,226.5,220.33,222.92,20839.0,216.3853,216.7969,210.8912,213.3703,20839.0
2020-03-17 09:40:00,222.91,222.91,220.15,221.41,13538.0,213.3607,213.3607,210.719,211.925,13538.0
2020-03-17 09:45:00,221.4,226.08,221.4,224.98,25480.0,211.9154,216.3949,211.9154,215.342,25480.0
2020-03-17 09:50:00,224.62,224.67,220.69,221.58,13286.0,214.9975,215.0453,211.2358,212.0877,13286.0
2020-03-17 09:55:00,221.19,221.87,220.57,220.91,15011.0,211.7144,212.3653,211.121,211.4464,15011.0
2020-03-17 10:00:00,220.85,221.18,220.22,221.07,72302.0,211.389,211.7048,210.786,211.5995,72302.0
2020-03-17 10:05:00,221.24,224.32,221.24,222.49,15967.0,211.7623,214.7103,211.7623,212.9587,15967.0
2020-03-17 10:10:00,222.6,223.79,222.47,223.45,15183.0,213.064,214.203,212.9396,213.8776,15183.0
2020-03-17 10:15:00,223.28,224.64,222.17,224.14,16440.0,213.7149,215.0166,212.6524,214.538,16440.0
2020-03-17 10:20:00,223.95,224.99,223.65,224.15,15341.0,214.3562,215.3516,214.069,214.5476,15341.0
2020-03-17 10:25:00,223.7,226.23,223.66,226.22,16663.0,214.1169,216.5385,214.0786,216.5289,16663.0
2020-03-17 10:30:00,226.27,227.5,224.38,224.38,38010.0,216.5768,217.7541,214.7677,214.7677,38010.0
2020-03-17 10:35:00,224.37,226.52,223.08,223.8,10544.0,214.7582,216.8161,213.5234,214.2126,10544.0
2020-03-17 10:40:00,223.11,225.29,223.11,224.91,7578.0,213.5522,215.6388,213.5522,215.275,7578.0
2020-03-17 10:45:00,225.36,227.02,225.0,226.08,26429.0,215.7058,217.2946,215.3612,216.3949,26429.0
2020-03-17 10:50:00,225.91,226.33,224.99,225.91,24131.0,216.2322,216.6342,215.3516,216.2322,24131.0
2020-03-17 10:55:00,225.58,227.74,225.25,227.41,10043.0,215.9163,217.9838,215.6005,217.6679,10043.0
2020-03-17 11:00:00,227.42,229.76,226.52,229.31,19308.0,217.6775,219.9173,216.8161,219.4865,19308.0
2020-03-17 11:05:00,229.75,229.94,229.15,229.51,35258.0,219.9077,220.0896,219.3334,219.678,35258.0
2020-03-17 11:10:00,229.51,229.95,228.19,228.19,23858.0,219.678,220.0991,218.4145,218.4145,23858.0
2020-03-17 11:15:00,228.4,228.74,227.74,228.24,22642.0,218.6155,218.941,217.9838,218.4624,22642.0
2020-03-17 11:20:00,228.72,229.25,227.13,227.43,26589.0,218.9218,219.4291,217.3999,217.6871,26589.0
2020-03-17 11:25:00,227.73,229.22,227.42,228.33,35425.0,217.9742,219.4004,217.6775,218.5485,35425.0
2020-03-17 11:30:00,228.13,228.72,227.78,227.85,11700.0,218.3571,218.9218,218.0221,218.0891,11700.0
2020-03-17 11:35:00,227.28,227.28,225.27,225.75,11481.0,217.5435,217.5435,215.6196,216.0791,11481.0
2020-03-17 11:40:00,225.96,228.35,225.78,228.35,16927.0,216.2801,218.5677,216.1078,218.5677,16927.0
2020-03-17 11:45:00,228.36,228.76,227.19,228.32,14659.0,218.5772,218.9601,217.4574,218.539,14659.0
2020-03-17 11:50:00,228.34,229.29,227.75,228.86,28846.0,218.5581,219.4674,217.9934,219.0558,28846.0
2020-03-17 11:55:00,228.84,229.02,227.88,228.79,26136.0,219.0367,219.209,218.1178,218.9888,26136.0
2020-03-17 12:00:00,228.86,228.95,227.41,227.5,20277.0,219.0558,219.142,217.6679,217.7541,20277.0
2020-03-17 12:05:00,227.69,229.73,227.67,229.73,47161.0,217.9359,219.8886,217.9168,219.8886,47161.0
2020-03-17 12:10:00,229.75,231.19,229.19,231.13,23105.0,219.9077,221.286,219.3717,221.2286,23105.0
2020-03-17 12:15:00,231.18,231.28,227.9,228.43,26001.0,221.2764,221.3722,218.137,218.6442,26001.0
2020-03-17 12:20:00,228.15,228.95,226.24,226.73,23831.0,218.3762,219.142,216.5481,217.0171,23831.0
2020-03-17 12:25:00,226.64,227.12,226.02,227.03,21828.0,216.9309,217.3904,216.3375,217.3042,21828.0
2020-03-17 12:30:00,226.8,227.23,225.84,226.98,22658.0,217.0841,217.4957,216.1652,217.2564,22658.0
2020-03-17 12:35:00,226.85,227.04,225.71,226.09,12478.0,217.1319,217.3138,216.0408,216.4045,12478.0
2020-03-17 12:40:00,226.1,226.3,225.15,225.16,14787.0,216.4141,216.6055,215.5048,215.5143,14787.0
2020-03-17 12:45:00,225.16,225.46,224.39,224.39,18318.0,215.5143,215.8015,214.7773,214.7773,18318.0
2020-03-17 12:50:00,224.38,224.38,223.49,224.12,14117.0,214.7677,214.7677,213.9159,214.5189,14117.0
2020-03-17 12:55:00,224.35,224.88,223.78,224.76,20892.0,214.739,215.2463,214.1934,215.1315,20892.0
2020-03-17 13:00:00,225.06,225.76,224.26,224.49,25020.0,215.4186,216.0886,214.6529,214.873,25020.0
2020-03-17 13:05:00,224.59,225.11,224.37,224.44,19300.0,214.9687,215.4665,214.7582,214.8252,19300.0
2020-03-17 13:10:00,224.66,224.66,223.15,223.16,14488.0,215.0358,215.0358,213.5904,213.6,14488.0
2020-03-17 13:15:00,223.15,225.68,222.42,225.55,22919.0,213.5904,216.0121,212.8917,215.8876,22919.0
2020-03-17 13:20:00,225.43,225.43,223.84,224.92,17543.0,215.7728,215.7728,214.2509,215.2846,17543.0
2020-03-17 13:25:00,224.77,224.99,223.76,224.99,8830.0,215.141,215.3516,214.1743,215.3516,8830.0
2020-03-17 13:30:00,225.01,225.83,224.34,225.59,25707.0,215.3708,216.1556,214.7295,215.9259,25707.0
2020-03-17 13:35:00,225.59,225.94,225.19,225.58,23515.0,215.9259,216.2609,215.543,215.9163,23515.0
2020-03-17 13:40:00,225.61,226.0,225.39,225.65,30126.0,215.9451,216.3183,215.7345,215.9833,30126.0
2020-03-17 13:45:00,225.71,226.51,225.35,226.01,32141.0,216.0408,216.8065,215.6962,216.3279,32141.0
2020-03-17 13:50:00,225.88,226.06,225.67,225.94,30957.0,216.2035,216.3758,216.0025,216.2609,30957.0
2020-03-17 13:55:00,225.85,227.58,225.83,226.57,29797.0,216.1748,217.8307,216.1556,216.8639,29797.0
2020-03-17 14:00:00,226.55,226.59,224.55,225.63,31590.0,216.8448,216.8831,214.9305,215.9642,31590.0
2020-03-17 14:05:00,225.26,227.97,224.95,227.97,46983.0,215.61,218.204,215.3133,218.204,46983.0
2020-03-17 14:10:00,227.9,229.59,227.9,228.53,33694.0,218.137,219.7546,218.137,218.74,33694.0
2020-03-17 14:15:00,228.67,229.53,228.53,229.09,49338.0,218.874,219.6971,218.74,219.276,49338.0
2020-03-17 14:20:00,229.12,229.28,226.52,227.0,11817.0,219.3047,219.4578,216.8161,217.2755,11817.0
2020-03-17 14:25:00,227.0,229.32,226.95,228.99,17656.0,217.2755,219.4961,217.2276,219.1803,17656.0
2020-03-17 14:30:00,229.0,229.23,228.43,228.99,36588.0,219.1898,219.41,218.6442,219.1803,36588.0
2020-03-17 14:35:00,228.75,229.81,228.71,228.76,39548.0,218.9505,219.9651,218.9123,218.9601,39548.0
2020-03-17 14:40:00,229.03,229.21,226.92,226.95,12427.0,219.2185,219.3908,217.1989,217.2276,12427.0
2020-03-17 14:45:00,226.78,227.24,225.38,225.87,10450.0,217.0649,217.5052,215.7249,216.1939,10450.0
2020-03-17 14:50:00,226.08,226.46,223.56,225.2,14947.0,216.3949,216.7586,213.9829,215.5526,14947.0
2020-03-17 14:55:00,225.2,227.48,224.67,226.92,35951.0,215.5526,217.7349,215.0453,217.1989,35951.0
2020-03-17 15:00:00,226.83,226.84,223.17,224.61,22379.0,217.1128,217.1224,213.6096,214.9879,22379.0
2020-03-17 15:05:00,224.69,227.67,224.45,226.52,38721.0,215.0645,217.9168,214.8347,216.8161,38721.0
2020-03-17 15:10:00,226.13,227.76,225.12,225.47,24019.0,216.4428,218.0029,215.476,215.8111,24019.0
2020-03-17 15:15:00,225.49,225.51,224.0,224.95,19796.0,215.8302,215.8493,214.404,215.3133,19796.0
2020-03-17 15:20:00,224.44,225.0,223.36,224.43,24821.0,214.8252,215.3612,213.7914,214.8156,24821.0
2020-03-17 15:25:00,224.66,225.0,224.14,224.2,32628.0,215.0358,215.3612,214.538,214.5955,32628.0
2020-03-17 15:30:00,224.27,226.57,224.16,226.04,44894.0,214.6625,216.8639,214.5572,216.3566,44894.0
2020-03-17 15:35:00,226.11,228.01,226.0,227.62,28713.0,216.4236,218.2422,216.3183,217.8689,28713.0
2020-03-17 15:40:00,227.67,228.18,226.79,228.16,58332.0,217.9168,218.405,217.0745,218.3858,58332.0
2020-03-17 15:45:00,228.06,228.4,226.81,227.64,48214.0,218.2901,218.6155,217.0936,217.8881,48214.0
2020-03-17 15:50:00,227.81,228.65,226.22,228.34,74762.0,218.0508,218.8548,216.5289,218.5581,74762.0
2020-03-17 15:55:00,228.2,230.27,227.09,227.66,226807.0,218.4241,220.4054,217.3617,217.9072,226807.0
2020-03-18 09:30:00,212.9,218.51,212.83,218.26,33707.0,203.7795,209.1492,203.7125,208.9099,33707.0
2020-03-18 09:35:00,217.48,218.52,212.87,213.84,38856.0,208.1633,209.1588,203.7508,204.6793,38856.0
2020-03-18 09:40:00,213.5,216.34,213.12,213.99,64657.0,204.3538,207.0722,203.9901,204.8228,64657.0
2020-03-18 09:45:00,213.34,214.83,213.3,214.34,53732.0,204.2007,205.6269,204.1624,205.1579,53732.0
2020-03-18 09:50:00,213.73,216.27,213.73,215.66,36652.0,204.574,207.0052,204.574,206.4213,36652.0
2020-03-18 09:55:00,215.64,217.21,213.94,214.22,16896.0,206.4022,207.9049,204.775,205.043,16896.0
2020-03-18 10:00:00,214.14,214.91,213.06,214.91,22131.0,204.9664,205.7034,203.9327,205.7034,22131.0
2020-03-18 10:05:00,214.91,216.3,214.23,215.19,30183.0,205.7034,207.0339,205.0526,205.9714,30183.0
2020-03-18 10:10:00,214.82,215.68,214.59,215.41,56340.0,205.6173,206.4404,205.3971,206.182,56340.0
2020-03-18 10:15:00,215.55,216.21,214.71,214.87,8486.0,206.316,206.9477,205.512,205.6651,8486.0
2020-03-18 10:20:00,215.0,215.84,214.66,215.55,60705.0,205.7896,206.5936,205.4641,206.316,60705.0
2020-03-18 10:25:00,215.82,216.56,215.6,216.16,23073.0,206.5744,207.2827,206.3639,206.8999,23073.0
2020-03-18 10:30:00,215.99,216.73,214.4,214.96,18251.0,206.7372,207.4455,205.2153,205.7513,18251.0
2020-03-18 10:35:00,214.97,215.62,214.41,215.18,21539.0,205.7609,206.383,205.2249,205.9619,21539.0
2020-03-18 10:40:00,214.73,216.04,214.73,215.27,73005.0,205.5311,206.785,205.5311,206.048,73005.0
2020-03-18 10:45:00,215.0,215.0,211.93,212.56,27895.0,205.7896,205.7896,202.8511,203.4541,27895.0
2020-03-18 10:50:00,212.57,212.67,209.58,209.58,52905.0,203.4637,203.5594,200.6018,200.6018,52905.0
2020-03-18 10:55:00,209.73,210.95,208.74,210.05,33574.0,200.7453,201.9131,199.7977,201.0516,33574.0
2020-03-18 11:00:00,209.72,210.89,207.62,207.66,21677.0,200.7358,201.8556,198.7257,198.764,21677.0
2020-03-18 11:05:00,207.66,207.96,205.42,205.63,34361.0,198.764,199.0512,196.62,196.821,34361.0
2020-03-18 11:10:00,205.44,206.32,205.0,205.33,30861.0,196.6391,197.4814,196.218,196.5338,30861.0
2020-03-18 11:15:00,205.48,208.02,205.0,208.02,19238.0,196.6774,199.1086,196.218,199.1086,19238.0
2020-03-18 11:20:00,208.48,208.66,206.84,208.38,24285.0,199.5489,199.7212,197.9791,199.4532,24285.0
2020-03-18 11:25:00,208.45,209.16,206.9,207.98,20075.0,199.5202,200.1998,198.0366,199.0703,20075.0
2020-03-18 11:30:00,207.98,209.26,206.86,208.11,26282.0,199.0703,200.2955,197.9983,199.1947,26282.0
2020-03-18 11:35:00,208.11,208.99,207.47,207.5,25218.0,199.1947,200.037,198.5822,198.6109,25218.0
2020-03-18 11:40:00,207.5,208.74,207.05,208.51,40994.0,198.6109,199.7977,198.1801,199.5776,40994.0
2020-03-18 11:45:00,208.51,210.41,208.15,209.09,34763.0,199.5776,201.3962,199.233,200.1328,34763.0
2020-03-18 11:50:00,209.09,212.69,208.84,212.59,38263.0,200.1328,203.5785,199.8935,203.4828,38263.0
2020-03-18 11:55:00,212.31,214.09,212.07,212.08,30296.0,203.2148,204.9186,202.9851,202.9947,30296.0
2020-03-18 12:00:00,212.88,212.88,209.46,209.46,9017.0,203.7604,203.7604,200.4869,200.4869,9017.0
2020-03-18 12:05:00,209.43,209.81,208.16,208.2,18027.0,200.4582,200.8219,199.2426,199.2809,18027.0
2020-03-18 12:10:00,208.69,210.35,207.88,207.95,36139.0,199.7499,201.3388,198.9746,199.0416,36139.0
2020-03-18 12:15:00,207.38,207.38,205.14,206.34,15406.0,198.496,198.496,196.352,197.5006,15406.0
2020-03-18 12:20:00,206.36,206.61,205.52,205.77,26019.0,197.5197,197.759,196.7157,196.955,26019.0
2020-03-18 12:25:00,205.86,208.17,205.44,208.03,16624.0,197.0411,199.2522,196.6391,199.1182,16624.0
2020-03-18 12:30:00,208.38,208.49,206.51,207.38,14834.0,199.4532,199.5585,197.6633,198.496,14834.0
2020-03-18 12:35:00,206.86,206.86,205.71,206.51,15498.0,197.9983,197.9983,196.8976,197.6633,15498.0
2020-03-18 12:40:00,206.78,206.78,205.31,206.31,12812.0,197.9217,197.9217,196.5147,197.4718,12812.0
2020-03-18 12:45:00,206.87,206.94,204.8,206.0,9528.0,198.0079,198.0749,196.0265,197.1751,9528.0
2020-03-18 12:50:00,205.8,206.21,205.37,205.76,7974.0,196.9837,197.3761,196.5721,196.9454,7974.0
2020-03-18 12:55:00,205.76,206.05,205.48,205.5,4206.0,196.9454,197.223,196.6774,196.6965,4206.0
2020-03-18 13:00:00,205.5,205.5,205.5,205.5,0.0,196.6965,196.6965,196.6965,196.6965,0.0
2020-03-18 13:05:00,205.5,205.5,205.5,205.5,0.0,196.6965,196.6965,196.6965,196.6965,0.0
2020-03-18 13:10:00,205.25,207.46,204.97,206.41,18332.0,196.4573,198.5726,196.1893,197.5676,18332.0
2020-03-18 13:15:00,206.51,207.09,202.35,202.39,48738.0,197.6633,198.2184,193.6815,193.7198,48738.0
2020-03-18 13:20:00,202.08,202.08,195.69,195.91,67961.0,193.4231,193.4231,187.3068,187.5174,67961.0
2020-03-18 13:25:00,196.4,196.94,190.71,190.71,22509.0,187.9864,188.5033,182.5401,182.5401,22509.0
2020-03-18 13:30:00,191.12,191.31,187.41,189.13,50624.0,182.9326,183.1144,179.3815,181.0278,50624.0
2020-03-18 13:35:00,189.73,191.95,188.79,191.33,60659.0,181.6021,183.727,180.7024,183.1336,60659.0
2020-03-18 13:40:00,191.14,194.09,190.33,191.87,48133.0,182.9517,185.7753,182.1764,183.6504,48133.0
2020-03-18 13:45:00,191.86,193.04,191.46,193.04,52200.0,183.6409,184.7703,183.258,184.7703,52200.0
2020-03-18 13:50:00,193.04,193.3,191.2,192.0,32298.0,184.7703,185.0192,183.0091,183.7749,32298.0
2020-03-18 13:55:00,192.2,192.36,191.48,192.13,45361.0,183.9663,184.1195,183.2772,183.8993,45361.0
2020-03-18 14:00:00,192.36,194.41,192.13,193.99,23249.0,184.1195,186.0816,183.8993,185.6796,23249.0
2020-03-18 14:05:00,193.81,193.84,192.25,192.87,36363.0,185.5073,185.5361,184.0142,184.6076,36363.0
2020-03-18 14:10:00,192.63,193.32,192.24,193.0,60425.0,184.3779,185.0383,184.0046,184.732,60425.0
2020-03-18 14:15:00,193.0,193.16,187.24,187.62,68037.0,184.732,184.8852,179.2188,179.5825,68037.0
2020-03-18 14:20:00,187.24,189.25,187.03,188.57,47632.0,179.2188,181.1427,179.0178,180.4918,47632.0
2020-03-18 14:25:00,188.56,188.66,187.15,188.02,34867.0,180.4822,180.578,179.1326,179.9654,34867.0
2020-03-18 14:30:00,187.96,191.78,187.95,190.93,25530.0,179.9079,183.5643,179.8984,182.7507,25530.0
2020-03-18 14:35:00,191.13,191.98,190.71,191.45,31766.0,182.9421,183.7557,182.5401,183.2484,31766.0
2020-03-18 14:40:00,191.46,191.46,189.28,189.59,22427.0,183.258,183.258,181.1714,181.4681,22427.0
2020-03-18 14:45:00,189.99,190.26,188.38,188.39,17330.0,181.851,182.1094,180.31,180.3195,17330.0
2020-03-18 14:50:00,188.34,190.0,187.38,188.0,54492.0,180.2717,181.8606,179.3528,179.9462,54492.0
2020-03-18 14:55:00,188.0,189.17,187.2,187.97,40294.0,179.9462,181.0661,179.1805,179.9175,40294.0
2020-03-18 15:00:00,188.08,188.18,186.58,186.99,35356.0,180.0228,180.1185,178.5871,178.9795,35356.0
2020-03-18 15:05:00,187.0,189.03,186.96,187.4,61108.0,178.9891,180.9321,178.9508,179.3719,61108.0
2020-03-18 15:10:00,187.59,190.47,187.58,189.35,42804.0,179.5538,182.3104,179.5442,181.2384,42804.0
2020-03-18 15:15:00,189.22,190.06,187.74,188.67,37160.0,181.114,181.918,179.6974,180.5875,37160.0
2020-03-18 15:20:00,188.85,188.85,186.99,187.36,45735.0,180.7598,180.7598,178.9795,179.3337,45735.0
2020-03-18 15:25:00,187.25,187.99,187.2,187.69,46048.0,179.2284,179.9367,179.1805,179.6495,46048.0
2020-03-18 15:30:00,187.53,188.35,186.76,187.8,45131.0,179.4964,180.2812,178.7594,179.7548,45131.0
2020-03-18 15:35:00,188.08,188.1,186.05,187.58,37185.0,180.0228,180.042,178.0798,179.5442,37185.0
2020-03-18 15:40:00,187.5,190.95,187.03,190.75,61127.0,179.4677,182.7699,179.0178,182.5784,61127.0
2020-03-18 15:45:00,190.57,194.64,190.38,194.58,77033.0,182.4061,186.3018,182.2243,186.2444,77033.0
2020-03-18 15:50:00,194.17,194.57,191.62,193.13,117124.0,185.8519,186.2348,183.4112,184.8565,117124.0
2020-03-18 15:55:00,193.15,193.88,187.1,187.27,372829.0,184.8756,185.5743,179.0848,179.2475,372829.0
2020-03-19 09:30:00,192.79,192.79,189.94,190.57,51154.0,184.531,184.531,181.8031,182.4061,51154.0
2020-03-19 09:35:00,191.04,191.05,187.87,188.2,71135.0,182.856,182.8656,179.8218,180.1377,71135.0
2020-03-19 09:40:00,188.2,188.29,186.74,187.02,32002.0,180.1377,180.2238,178.7402,179.0082,32002.0
2020-03-19 09:45:00,186.95,188.0,186.78,187.78,35742.0,178.9412,179.9462,178.7785,179.7357,35742.0
2020-03-19 09:50:00,187.78,189.57,187.77,189.56,25616.0,179.7357,181.449,179.7261,181.4394,25616.0
2020-03-19 09:55:00,189.56,190.97,189.39,189.81,53764.0,181.4394,182.789,181.2767,181.6787,53764.0
2020-03-19 10:00:00,190.07,190.07,187.71,188.84,29807.0,181.9276,181.9276,179.6687,180.7502,29807.0
2020-03-19 10:05:00,189.09,190.54,189.05,190.32,41645.0,180.9895,182.3774,180.9513,182.1668,41645.0
2020-03-19 10:10:00,190.24,190.93,189.68,190.68,45989.0,182.0903,182.7507,181.5543,182.5114,45989.0
2020-03-19 10:15:00,190.83,192.19,190.16,192.19,45086.0,182.655,183.9567,182.0137,183.9567,45086.0
2020-03-19 10:20:00,191.95,194.19,190.57,190.58,28969.0,183.727,185.8711,182.4061,182.4157,28969.0
2020-03-19 10:25:00,190.79,191.61,190.16,190.46,27937.0,182.6167,183.4016,182.0137,182.3009,27937.0
2020-03-19 10:30:00,190.57,193.69,188.82,193.32,15481.0,182.4061,185.3925,180.7311,185.0383,15481.0
2020-03-19 10:35:00,193.21,193.21,189.13,189.62,23026.0,184.933,184.933,181.0278,181.4968,23026.0
2020-03-19 10:40:00,189.62,191.14,188.88,190.27,22806.0,181.4968,182.9517,180.7885,182.119,22806.0
2020-03-19 10:45:00,190.23,190.33,188.47,188.99,13339.0,182.0807,182.1764,180.3961,180.8938,13339.0
2020-03-19 10:50:00,188.99,188.99,187.09,188.3,22452.0,180.8938,180.8938,179.0752,180.2334,22452.0
2020-03-19 10:55:00,188.09,191.19,187.06,190.14,60716.0,180.0324,182.9996,179.0465,181.9946,60716.0
2020-03-19 11:00:00,190.0,190.87,189.25,189.69,10164.0,181.8606,182.6933,181.1427,181.5638,10164.0
2020-03-19 11:05:00,189.69,189.86,188.43,188.93,9804.0,181.5638,181.7266,180.3578,180.8364,9804.0
2020-03-19 11:10:00,188.83,191.22,188.54,190.7,10214.0,180.7407,183.0283,180.4631,182.5306,10214.0
2020-03-19 11:15:00,191.08,192.48,190.34,191.5,35733.0,182.8943,184.2343,182.186,183.2963,35733.0
2020-03-19 11:20:00,191.53,192.42,191.12,192.21,24135.0,183.325,184.1769,182.9326,183.9759,24135.0
2020-03-19 11:25:00,192.06,193.98,192.02,193.05,43055.0,183.8323,185.6701,183.794,184.7799,43055.0
2020-03-19 11:30:00,193.05,195.32,192.6,195.32,14483.0,184.7799,186.9527,184.3492,186.9527,14483.0
2020-03-19 11:35:00,195.93,196.4,194.34,194.47,37042.0,187.5365,187.9864,186.0146,186.1391,37042.0
2020-03-19 11:40:00,194.14,194.58,193.39,194.0,10068.0,185.8232,186.2444,185.1053,185.6892,10068.0
2020-03-19 11:45:00,193.99,194.98,193.9,193.9,27432.0,185.6796,186.6272,185.5935,185.5935,27432.0
2020-03-19 11:50:00,194.18,196.42,194.18,196.11,19631.0,185.8615,188.0055,185.8615,187.7088,19631.0
2020-03-19 11:55:00,196.39,199.55,196.12,199.16,38672.0,187.9768,191.0014,187.7184,190.6281,38672.0
2020-03-19 12:00:00,199.51,202.39,199.16,201.32,25489.0,190.9632,193.7198,190.6281,192.6956,25489.0
2020-03-19 12:05:00,202.38,202.91,200.37,201.08,31653.0,193.7102,194.2175,191.7863,192.4659,31653.0
2020-03-19 12:10:00,201.23,201.75,199.38,201.69,23210.0,192.6095,193.1072,190.8387,193.0498,23210.0
2020-03-19 12:15:00,202.16,202.98,201.52,201.59,13792.0,193.4996,194.2845,192.887,192.9541,13792.0
2020-03-19 12:20:00,202.15,203.19,200.55,201.38,33526.0,193.4901,194.4855,191.9586,192.753,33526.0
2020-03-19 12:25:00,201.5,202.32,200.68,201.92,37940.0,192.8679,193.6528,192.083,193.2699,37940.0
2020-03-19 12:30:00,201.76,201.95,200.99,201.39,21052.0,193.1168,193.2986,192.3798,192.7626,21052.0
2020-03-19 12:35:00,201.67,203.3,201.13,202.12,19192.0,193.0306,194.5908,192.5138,193.4613,19192.0
2020-03-19 12:40:00,202.12,203.93,201.76,202.09,8869.0,193.4613,195.1938,193.1168,193.4326,8869.0
2020-03-19 12:45:00,202.62,205.08,202.11,205.08,47704.0,193.9399,196.2945,193.4518,196.2945,47704.0
2020-03-19 12:50:00,204.3,206.1,204.3,205.46,13586.0,195.548,197.2708,195.548,196.6583,13586.0
2020-03-19 12:55:00,205.46,206.84,204.08,205.29,32641.0,196.6583,197.9791,195.3374,196.4955,32641.0
2020-03-19 13:00:00,205.9,206.41,203.62,204.42,8773.0,197.0794,197.5676,194.8971,195.6628,8773.0
2020-03-19 13:05:00,204.43,205.37,203.57,203.57,8473.0,195.6724,196.5721,194.8492,194.8492,8473.0
2020-03-19 13:10:00,203.75,205.36,203.27,205.26,22195.0,195.0215,196.5625,194.5621,196.4668,22195.0
2020-03-19 13:15:00,205.33,206.08,204.68,205.65,10947.0,196.5338,197.2517,195.9117,196.8401,10947.0
2020-03-19 13:20:00,205.65,208.23,205.01,207.64,32031.0,196.8401,199.3096,196.2275,198.7449,32031.0
2020-03-19 13:25:00,208.07,208.23,205.35,206.04,25532.0,199.1565,199.3096,196.553,197.2134,25532.0
2020-03-19 13:30:00,205.35,206.04,204.33,205.73,12170.0,196.553,197.2134,195.5767,196.9167,12170.0
2020-03-19 13:35:00,205.76,206.01,205.24,205.45,10105.0,196.9454,197.1847,196.4477,196.6487,10105.0
2020-03-19 13:40:00,205.35,205.75,204.44,205.45,9438.0,196.553,196.9358,195.682,196.6487,9438.0
2020-03-19 13:45:00,205.29,205.87,204.33,205.87,9687.0,196.4955,197.0507,195.5767,197.0507,9687.0
2020-03-19 13:50:00,205.87,209.49,205.87,208.94,9314.0,197.0507,200.5156,197.0507,199.9892,9314.0
2020-03-19 13:55:00,208.66,208.92,206.78,207.26,21186.0,199.7212,199.97,197.9217,198.3812,21186.0
2020-03-19 14:00:00,206.89,207.42,206.33,207.41,22793.0,198.027,198.5343,197.491,198.5247,22793.0
2020-03-19 14:05:00,207.41,208.29,206.38,207.73,19036.0,198.5247,199.367,197.5389,198.831,19036.0
2020-03-19 14:10:00,207.61,208.17,207.26,208.01,16722.0,198.7162,199.2522,198.3812,199.099,16722.0
2020-03-19 14:15:00,207.92,208.97,207.66,208.53,32299.0,199.0129,200.0179,198.764,199.5967,32299.0
2020-03-19 14:20:00,208.48,210.15,208.25,210.15,18684.0,199.5489,201.1473,199.3287,201.1473,18684.0
2020-03-19 14:25:00,210.15,211.92,209.9,211.31,18683.0,201.1473,202.8415,200.9081,202.2577,18683.0
2020-03-19 14:30:00,211.37,211.76,209.39,209.65,27252.0,202.3151,202.6884,200.4199,200.6688,27252.0
2020-03-19 14:35:00,209.9,210.18,208.87,209.82,16304.0,200.9081,201.1761,199.9222,200.8315,16304.0
2020-03-19 14:40:00,209.83,210.75,209.71,210.7,21543.0,200.8411,201.7216,200.7262,201.6738,21543.0
2020-03-19 14:45:00,210.7,210.7,208.82,209.06,20326.0,201.6738,201.6738,199.8743,200.104,20326.0
2020-03-19 14:50:00,209.2,209.79,208.41,209.14,26560.0,200.238,200.8028,199.4819,200.1806,26560.0
2020-03-19 14:55:00,208.8,209.06,206.31,207.31,24146.0,199.8552,200.104,197.4718,198.429,24146.0
2020-03-19 15:00:00,207.62,207.62,204.9,206.01,68773.0,198.7257,198.7257,196.1223,197.1847,68773.0
2020-03-19 15:05:00,206.1,206.52,205.84,206.32,23835.0,197.2708,197.6729,197.022,197.4814,23835.0
2020-03-19 15:10:00,206.44,209.49,206.09,208.07,17919.0,197.5963,200.5156,197.2613,199.1565,17919.0
2020-03-19 15:15:00,208.23,209.06,206.81,207.84,24359.0,199.3096,200.104,197.9504,198.9363,24359.0
2020-03-19 15:20:00,207.75,208.14,207.15,207.75,22076.0,198.8502,199.2235,198.2759,198.8502,22076.0
2020-03-19 15:25:00,208.24,209.91,208.14,209.36,30507.0,199.3192,200.9176,199.2235,200.3912,30507.0
2020-03-19 15:30:00,209.7,209.91,208.15,209.51,29850.0,200.7166,200.9176,199.233,200.5348,29850.0
2020-03-19 15:35:00,209.31,209.89,208.69,208.9,15963.0,200.3433,200.8985,199.7499,199.9509,15963.0
2020-03-19 15:40:00,208.93,209.69,207.83,209.47,41428.0,199.9796,200.7071,198.9267,200.4965,41428.0
2020-03-19 15:45:00,209.21,209.4,208.33,208.54,40315.0,200.2476,200.4295,199.4053,199.6063,40315.0
2020-03-19 15:50:00,208.35,208.83,206.6,207.44,65311.0,199.4245,199.8839,197.7494,198.5534,65311.0
2020-03-19 15:55:00,207.23,209.02,206.94,207.78,116841.0,198.3524,200.0658,198.0749,198.8789,116841.0
2020-03-20 09:30:00,211.01,213.54,209.55,211.07,221662.0,201.9705,204.3921,200.5731,202.0279,221662.0
2020-03-20 09:35:00,210.06,212.51,209.51,209.52,20029.0,201.0612,203.4062,200.5348,200.5443,20029.0
2020-03-20 09:40:00,209.47,209.96,207.25,207.25,26185.0,200.4965,200.9655,198.3716,198.3716,26185.0
2020-03-20 09:45:00,207.69,209.75,206.88,208.39,23210.0,198.7927,200.7645,198.0174,199.4627,23210.0
2020-03-20 09:50:00,206.91,208.95,205.29,208.73,12907.0,198.0461,199.9988,196.4955,199.7882,12907.0
2020-03-20 09:55:00,208.48,211.64,207.84,208.28,36543.0,199.5489,202.5735,198.9363,199.3575,36543.0
2020-03-20 10:00:00,208.04,212.48,208.04,212.13,45796.0,199.1277,203.3775,199.1277,203.0425,45796.0
2020-03-20 10:05:00,212.02,212.02,207.88,208.19,6616.0,202.9372,202.9372,198.9746,199.2713,6616.0
2020-03-20 10:10:00,208.0,209.81,207.73,209.81,21374.0,199.0895,200.8219,198.831,200.8219,21374.0
2020-03-20 10:15:00,209.79,211.49,209.06,210.84,32452.0,200.8028,202.4299,200.104,201.8078,32452.0
2020-03-20 10:20:00,210.83,211.79,209.84,211.46,20885.0,201.7982,202.7171,200.8506,202.4012,20885.0
2020-03-20 10:25:00,211.43,211.7,210.14,211.5,9870.0,202.3725,202.6309,201.1378,202.4395,9870.0
2020-03-20 10:30:00,211.31,212.78,211.21,212.3,31773.0,202.2577,203.6647,202.1619,203.2052,31773.0
2020-03-20 10:35:00,212.28,214.79,211.47,213.45,36780.0,203.1861,205.5886,202.4108,204.306,36780.0
2020-03-20 10:40:00,213.84,214.09,211.54,212.04,6262.0,204.6793,204.9186,202.4778,202.9564,6262.0
2020-03-20 10:45:00,211.67,212.69,210.09,212.69,7449.0,202.6022,203.5785,201.0899,203.5785,7449.0
2020-03-20 10:50:00,212.39,214.07,212.38,213.31,10757.0,203.2914,204.8994,203.2818,204.172,10757.0
2020-03-20 10:55:00,213.48,215.0,213.41,213.72,25261.0,204.3347,205.7896,204.2677,204.5644,25261.0
2020-03-20 11:00:00,213.88,214.27,213.36,213.5,19355.0,204.7176,205.0908,204.2198,204.3538,19355.0
2020-03-20 11:05:00,213.69,213.81,212.4,212.4,9852.0,204.5357,204.6506,203.301,203.301,9852.0
2020-03-20 11:10:00,212.41,213.57,212.4,212.49,11307.0,203.3105,204.4208,203.301,203.3871,11307.0
2020-03-20 11:15:00,211.6,211.61,208.58,210.26,16212.0,202.5352,202.5448,199.6446,201.2526,16212.0
2020-03-20 11:20:00,210.24,210.48,208.75,208.75,20002.0,201.2335,201.4632,199.8073,199.8073,20002.0
2020-03-20 11:25:00,208.75,212.07,208.42,211.08,30916.0,199.8073,202.9851,199.4915,202.0375,30916.0
2020-03-20 11:30:00,211.93,213.0,210.98,210.99,25187.0,202.8511,203.8753,201.9418,201.9514,25187.0
2020-03-20 11:35:00,212.03,212.93,211.2,211.98,16129.0,202.9468,203.8083,202.1524,202.899,16129.0
2020-03-20 11:40:00,212.13,213.25,210.66,213.23,12332.0,203.0425,204.1145,201.6355,204.0954,12332.0
2020-03-20 11:45:00,213.19,213.21,211.43,212.93,9422.0,204.0571,204.0763,202.3725,203.8083,9422.0
2020-03-20 11:50:00,212.79,212.79,211.47,211.89,13642.0,203.6743,203.6743,202.4108,202.8128,13642.0
2020-03-20 11:55:00,211.9,212.48,211.36,211.61,9029.0,202.8224,203.3775,202.3055,202.5448,9029.0
2020-03-20 12:00:00,211.42,212.05,211.26,211.3,10604.0,202.3629,202.966,202.2098,202.2481,10604.0
2020-03-20 12:05:00,211.36,212.2,211.36,211.51,25543.0,202.3055,203.1095,202.3055,202.4491,25543.0
2020-03-20 12:10:00,211.43,212.98,211.42,211.89,26732.0,202.3725,203.8561,202.3629,202.8128,26732.0
2020-03-20 12:15:00,211.87,212.39,211.01,211.02,23042.0,202.7937,203.2914,201.9705,201.9801,23042.0
2020-03-20 12:20:00,210.83,211.73,209.31,210.47,63490.0,201.7982,202.6597,200.3433,201.4536,63490.0
2020-03-20 12:25:00,210.47,210.52,207.69,208.26,22327.0,201.4536,201.5015,198.7927,199.3383,22327.0
2020-03-20 12:30:00,208.27,210.48,207.83,210.0,18414.0,199.3479,201.4632,198.9267,201.0038,18414.0
2020-03-20 12:35:00,209.96,211.73,209.91,211.3,35076.0,200.9655,202.6597,200.9176,202.2481,35076.0
2020-03-20 12:40:00,211.31,212.99,210.39,211.15,55414.0,202.2577,203.8657,201.3771,202.1045,55414.0
2020-03-20 12:45:00,210.66,211.12,209.82,209.87,8090.0,201.6355,202.0758,200.8315,200.8793,8090.0
2020-03-20 12:50:00,209.24,213.81,208.24,212.36,47179.0,200.2763,204.6506,199.3192,203.2627,47179.0
2020-03-20 12:55:00,212.42,214.0,211.53,211.53,22433.0,203.3201,204.8324,202.4682,202.4682,22433.0
2020-03-20 13:00:00,211.48,212.48,210.5,211.19,19315.0,202.4204,203.3775,201.4824,202.1428,19315.0
2020-03-20 13:05:00,211.45,211.81,209.59,210.4,42521.0,202.3917,202.7362,200.6113,201.3866,42521.0
2020-03-20 13:10:00,210.41,210.71,207.82,207.82,7020.0,201.3962,201.6834,198.9172,198.9172,7020.0
2020-03-20 13:15:00,207.96,210.54,207.79,210.11,23725.0,199.0512,201.5206,198.8884,201.1091,23725.0
2020-03-20 13:20:00,210.09,210.48,209.7,209.7,12239.0,201.0899,201.4632,200.7166,200.7166,12239.0
2020-03-20 13:25:00,209.7,209.7,206.75,208.73,18775.0,200.7166,200.7166,197.893,199.7882,18775.0
2020-03-20 13:30:00,208.38,210.39,208.38,209.04,19190.0,199.4532,201.3771,199.4532,200.0849,19190.0
2020-03-20 13:35:00,209.05,209.05,207.61,208.2,13240.0,200.0945,200.0945,198.7162,199.2809,13240.0
2020-03-20 13:40:00,208.28,209.01,207.41,209.01,15700.0,199.3575,200.0562,198.5247,200.0562,15700.0
2020-03-20 13:45:00,209.9,211.03,208.98,209.0,11957.0,200.9081,201.9896,200.0275,200.0466,11957.0
2020-03-20 13:50:00,208.56,212.11,208.56,211.7,11851.0,199.6255,203.0234,199.6255,202.6309,11851.0
2020-03-20 13:55:00,211.88,212.91,211.32,212.81,13164.0,202.8032,203.7891,202.2672,203.6934,13164.0
2020-03-20 14:00:00,212.18,213.0,211.8,212.45,21402.0,203.0904,203.8753,202.7267,203.3488,21402.0
2020-03-20 14:05:00,212.26,214.77,212.2,214.31,25554.0,203.167,205.5694,203.1095,205.1291,25554.0
2020-03-20 14:10:00,214.23,214.66,210.84,210.97,9608.0,205.0526,205.4641,201.8078,201.9322,9608.0
2020-03-20 14:15:00,210.75,211.22,207.92,209.75,23907.0,201.7216,202.1715,199.0129,200.7645,23907.0
2020-03-20 14:20:00,209.77,211.17,209.65,209.95,16494.0,200.7836,202.1237,200.6688,200.9559,16494.0
2020-03-20 14:25:00,210.0,210.72,209.03,210.41,11332.0,201.0038,201.6929,200.0753,201.3962,11332.0
2020-03-20 14:30:00,210.64,211.14,209.17,210.08,15065.0,201.6164,202.0949,200.2093,201.0803,15065.0
2020-03-20 14:35:00,209.7,210.34,208.82,209.02,15304.0,200.7166,201.3292,199.8743,200.0658,15304.0
2020-03-20 14:40:00,209.16,209.55,208.56,209.28,14682.0,200.1998,200.5731,199.6255,200.3146,14682.0
2020-03-20 14:45:00,209.09,210.9,208.8,209.35,10596.0,200.1328,201.8652,199.8552,200.3816,10596.0
2020-03-20 14:50:00,209.18,211.31,209.16,209.89,21459.0,200.2189,202.2577,200.1998,200.8985,21459.0
2020-03-20 14:55:00,209.67,209.97,208.03,209.55,14470.0,200.6879,200.9751,199.1182,200.5731,14470.0
2020-03-20 15:00:00,209.81,210.82,208.97,209.53,11414.0,200.8219,201.7886,200.0179,200.5539,11414.0
2020-03-20 15:05:00,209.47,210.78,209.33,209.33,11923.0,200.4965,201.7504,200.3625,200.3625,11923.0
2020-03-20 15:10:00,209.43,210.14,208.7,209.99,11594.0,200.4582,201.1378,199.7595,200.9942,11594.0
2020-03-20 15:15:00,209.58,209.79,207.04,207.53,14583.0,200.6018,200.8028,198.1706,198.6396,14583.0
2020-03-20 15:20:00,207.5,208.16,207.03,208.1,19698.0,198.6109,199.2426,198.161,199.1852,19698.0
2020-03-20 15:25:00,208.12,212.3,207.89,211.62,31147.0,199.2043,203.2052,198.9842,202.5544,31147.0
2020-03-20 15:30:00,211.62,212.52,210.66,211.09,27726.0,202.5544,203.4158,201.6355,202.0471,27726.0
2020-03-20 15:35:00,211.08,211.1,208.06,208.75,33981.0,202.0375,202.0566,199.1469,199.8073,33981.0
2020-03-20 15:40:00,208.69,210.29,208.43,208.49,36562.0,199.7499,201.2813,199.501,199.5585,36562.0
2020-03-20 15:45:00,208.63,209.78,207.18,208.08,41179.0,199.6925,200.7932,198.3046,199.166,41179.0
2020-03-20 15:50:00,207.65,208.07,205.11,207.53,93746.0,198.7544,199.1565,196.3233,198.6396,93746.0
2020-03-20 15:55:00,207.68,210.02,206.64,208.78,197893.0,198.7832,201.0229,197.7877,199.836,197893.0
2020-03-23 09:30:00,202.83,211.54,201.7,208.21,69530.0,194.1409,202.4778,193.0593,199.2905,69530.0
2020-03-23 09:35:00,206.2,209.02,202.17,203.11,19801.0,197.3666,200.0658,193.5092,194.4089,19801.0
2020-03-23 09:40:00,203.11,205.94,202.34,203.99,22478.0,194.4089,197.1177,193.6719,195.2512,22478.0
2020-03-23 09:45:00,204.08,205.56,203.09,204.88,25133.0,195.3374,196.754,194.3898,196.1031,25133.0
2020-03-23 09:50:00,204.87,209.97,204.17,209.68,51563.0,196.0935,200.9751,195.4235,200.6975,51563.0
2020-03-23 09:55:00,209.68,212.03,209.6,211.11,54136.0,200.6975,202.9468,200.6209,202.0662,54136.0
2020-03-23 10:00:00,211.11,211.12,205.97,206.59,11523.0,202.0662,202.0758,197.1464,197.7399,11523.0
2020-03-23 10:05:00,206.06,207.41,205.99,206.88,28166.0,197.2326,198.5247,197.1656,198.0174,28166.0
2020-03-23 10:10:00,206.88,209.02,206.88,207.56,26263.0,198.0174,200.0658,198.0174,198.6683,26263.0
2020-03-23 10:15:00,207.42,207.99,205.09,205.14,10805.0,198.5343,199.0799,196.3041,196.352,10805.0
2020-03-23 10:20:00,205.3,205.86,204.07,205.58,21111.0,196.5051,197.0411,195.3278,196.7731,21111.0
2020-03-23 10:25:00,205.73,206.03,204.37,205.32,16425.0,196.9167,197.2038,195.615,196.5243,16425.0
2020-03-23 10:30:00,205.27,206.1,204.35,205.06,21376.0,196.4764,197.2708,195.5958,196.2754,21376.0
2020-03-23 10:35:00,204.85,205.24,204.3,204.58,45671.0,196.0744,196.4477,195.548,195.816,45671.0
2020-03-23 10:40:00,204.38,205.6,204.07,205.23,25532.0,195.6245,196.7923,195.3278,196.4381,25532.0
2020-03-23 10:45:00,205.1,205.51,203.31,205.51,19434.0,196.3137,196.7061,194.6004,196.7061,19434.0
2020-03-23 10:50:00,205.07,205.79,204.7,204.88,22736.0,196.285,196.9741,195.9308,196.1031,22736.0
2020-03-23 10:55:00,205.1,205.15,204.28,204.28,23775.0,196.3137,196.3615,195.5288,195.5288,23775.0
2020-03-23 11:00:00,204.34,205.0,203.29,205.0,23548.0,195.5862,196.218,194.5812,196.218,23548.0
2020-03-23 11:05:00,205.16,205.35,203.57,204.95,22943.0,196.3711,196.553,194.8492,196.1701,22943.0
2020-03-23 11:10:00,205.17,205.89,203.11,203.83,20536.0,196.3807,197.0698,194.4089,195.0981,20536.0
2020-03-23 11:15:00,203.46,204.19,201.9,202.1,9261.0,194.7439,195.4427,193.2508,193.4422,9261.0
2020-03-23 11:20:00,201.94,202.57,201.0,201.91,12299.0,193.2891,193.8921,192.3893,193.2603,12299.0
2020-03-23 11:25:00,201.05,201.78,200.06,200.23,22185.0,192.4372,193.1359,191.4896,191.6523,22185.0
2020-03-23 11:30:00,200.28,200.63,199.27,199.27,38157.0,191.7002,192.0352,190.7334,190.7334,38157.0
2020-03-23 11:35:00,199.04,199.05,197.09,197.09,6301.0,190.5133,190.5229,188.6468,188.6468,6301.0
2020-03-23 11:40:00,197.01,197.68,196.67,197.09,21740.0,188.5703,189.2116,188.2448,188.6468,21740.0
2020-03-23 11:45:00,197.21,197.43,196.45,196.99,9400.0,188.7617,188.9723,188.0342,188.5511,9400.0
2020-03-23 11:50:00,196.93,197.3,195.87,196.09,35037.0,188.4937,188.8478,187.4791,187.6897,35037.0
2020-03-23 11:55:00,196.09,196.09,194.47,195.07,18616.0,187.6897,187.6897,186.1391,186.7134,18616.0
2020-03-23 12:00:00,195.14,197.95,195.14,197.46,17908.0,186.7804,189.47,186.7804,189.001,17908.0
2020-03-23 12:05:00,197.46,198.2,196.9,197.54,17827.0,189.001,189.7093,188.465,189.0775,17827.0
2020-03-23 12:10:00,196.44,197.46,195.61,196.27,13794.0,188.0247,189.001,187.2302,187.862,13794.0
2020-03-23 12:15:00,196.55,199.55,196.32,199.23,11652.0,188.13,191.0014,187.9098,190.6952,11652.0
2020-03-23 12:20:00,198.95,200.88,198.41,200.0,22675.0,190.4271,192.2745,189.9103,191.4322,22675.0
2020-03-23 12:25:00,200.11,201.58,198.83,199.65,16313.0,191.5375,192.9445,190.3123,191.0972,16313.0
2020-03-23 12:30:00,199.65,199.65,198.06,198.23,10273.0,191.0972,191.0972,189.5753,189.738,10273.0
2020-03-23 12:35:00,197.99,198.62,197.3,198.3,7165.0,189.5083,190.1113,188.8478,189.805,7165.0
2020-03-23 12:40:00,198.32,200.85,198.1,200.42,26911.0,189.8241,192.2458,189.6136,191.8342,26911.0
2020-03-23 12:45:00,200.42,202.39,200.02,201.31,10666.0,191.8342,193.7198,191.4513,192.686,10666.0
2020-03-23 12:50:00,201.39,202.6,201.08,201.96,20332.0,192.7626,193.9208,192.4659,193.3082,20332.0
2020-03-23 12:55:00,201.37,205.45,201.21,203.52,25702.0,192.7435,196.6487,192.5903,194.8014,25702.0
2020-03-23 13:00:00,203.39,203.63,199.41,199.82,7809.0,194.6769,194.9067,190.8674,191.2599,7809.0
2020-03-23 13:05:00,199.51,202.21,199.25,201.56,7384.0,190.9632,193.5475,190.7143,192.9253,7384.0
2020-03-23 13:10:00,201.62,205.05,201.57,204.84,21158.0,192.9828,196.2658,192.9349,196.0648,21158.0
2020-03-23 13:15:00,204.69,204.75,203.39,203.53,14641.0,195.9212,195.9787,194.6769,194.8109,14641.0
2020-03-23 13:20:00,203.67,203.8,201.8,202.07,8863.0,194.9449,195.0694,193.1551,193.4135,8863.0
2020-03-23 13:25:00,201.75,202.34,200.58,200.85,7290.0,193.1072,193.6719,191.9873,192.2458,7290.0
2020-03-23 13:30:00,200.44,200.44,198.2,198.71,12164.0,191.8533,191.8533,189.7093,190.1974,12164.0
2020-03-23 13:35:00,198.17,200.16,197.81,199.85,21944.0,189.6806,191.5853,189.336,191.2886,21944.0
2020-03-23 13:40:00,199.51,201.47,199.34,199.66,22051.0,190.9632,192.8392,190.8004,191.1067,22051.0
2020-03-23 13:45:00,200.37,202.29,200.35,201.95,7840.0,191.7863,193.6241,191.7672,193.2986,7840.0
2020-03-23 13:50:00,201.79,201.79,198.55,198.74,17906.0,193.1455,193.1455,190.0443,190.2261,17906.0
2020-03-23 13:55:00,198.94,199.19,194.09,195.77,30011.0,190.4176,190.6569,185.7753,187.3834,30011.0
2020-03-23 14:00:00,195.67,196.02,194.58,195.34,15101.0,187.2877,187.6227,186.2444,186.9718,15101.0
2020-03-23 14:05:00,195.73,197.19,195.26,196.0,16786.0,187.3451,188.7425,186.8952,187.6035,16786.0
2020-03-23 14:10:00,195.78,197.31,194.67,196.49,17052.0,187.3929,188.8574,186.3305,188.0725,17052.0
2020-03-23 14:15:00,196.04,196.98,195.4,195.68,23502.0,187.6418,188.5415,187.0292,187.2972,23502.0
2020-03-23 14:20:00,195.68,196.0,194.22,195.4,17976.0,187.2972,187.6035,185.8998,187.0292,17976.0
2020-03-23 14:25:00,195.38,196.24,194.08,194.47,19357.0,187.0101,187.8332,185.7658,186.1391,19357.0
2020-03-23 14:30:00,194.45,196.18,194.45,195.06,21029.0,186.1199,187.7758,186.1199,186.7038,21029.0
2020-03-23 14:35:00,195.25,196.06,194.74,195.69,12723.0,186.8857,187.661,186.3975,187.3068,12723.0
2020-03-23 14:40:00,195.17,196.46,194.89,195.6,14435.0,186.8091,188.0438,186.5411,187.2207,14435.0
2020-03-23 14:45:00,195.79,197.58,195.09,197.58,13657.0,187.4025,189.1158,186.7325,189.1158,13657.0
2020-03-23 14:50:00,197.52,197.63,194.84,195.74,10480.0,189.0584,189.1637,186.4932,187.3547,10480.0
2020-03-23 14:55:00,195.17,195.38,192.18,192.35,15738.0,186.8091,187.0101,183.9472,184.1099,15738.0
2020-03-23 15:00:00,192.34,196.57,192.26,195.63,18615.0,184.1003,188.1491,184.0237,187.2494,18615.0
2020-03-23 15:05:00,195.63,195.84,193.37,193.37,15209.0,187.2494,187.4504,185.0862,185.0862,15209.0
2020-03-23 15:10:00,193.89,193.94,192.79,193.69,17430.0,185.5839,185.6318,184.531,185.3925,17430.0
2020-03-23 15:15:00,193.74,194.81,192.78,193.11,18890.0,185.4403,186.4645,184.5215,184.8373,18890.0
2020-03-23 15:20:00,192.82,193.04,191.36,191.84,19675.0,184.5597,184.7703,183.1623,183.6217,19675.0
2020-03-23 15:25:00,191.57,193.33,191.33,191.89,23269.0,183.3633,185.0479,183.1336,183.6696,23269.0
2020-03-23 15:30:00,192.09,192.4,191.43,192.15,27623.0,183.861,184.1577,183.2293,183.9185,27623.0
2020-03-23 15:35:00,192.01,194.34,191.47,192.86,23205.0,183.7844,186.0146,183.2676,184.598,23205.0
2020-03-23 15:40:00,192.96,193.33,191.61,192.84,29737.0,184.6938,185.0479,183.4016,184.5789,29737.0
2020-03-23 15:45:00,192.59,194.18,192.0,192.0,42879.0,184.3396,185.8615,183.7749,183.7749,42879.0
2020-03-23 15:50:00,192.0,195.06,191.32,194.15,65996.0,183.7749,186.7038,183.124,185.8328,65996.0
2020-03-23 15:55:00,194.6,194.6,192.0,192.03,116163.0,186.2635,186.2635,183.7749,183.8036,116163.0
2020-03-24 09:30:00,202.78,212.03,199.9,210.04,93561.0,194.0931,202.9468,191.3364,201.0421,93561.0
2020-03-24 09:35:00,209.98,213.98,202.17,204.16,31235.0,200.9846,204.8133,193.5092,195.414,31235.0
2020-03-24 09:40:00,204.17,207.99,201.75,204.53,13861.0,195.4235,199.0799,193.1072,195.7681,13861.0
2020-03-24 09:45:00,205.13,205.85,203.26,204.4,22257.0,196.3424,197.0316,194.5525,195.6437,22257.0
2020-03-24 09:50:00,205.0,206.32,204.13,205.95,22473.0,196.218,197.4814,195.3852,197.1273,22473.0
2020-03-24 09:55:00,205.62,207.49,204.47,206.71,49065.0,196.8114,198.6013,195.7107,197.8547,49065.0
2020-03-24 10:00:00,206.42,207.41,205.7,206.04,38028.0,197.5771,198.5247,196.888,197.2134,38028.0
2020-03-24 10:05:00,206.47,207.45,205.52,206.25,31290.0,197.625,198.563,196.7157,197.4144,31290.0
2020-03-24 10:10:00,206.19,207.72,206.05,207.36,38174.0,197.357,198.8214,197.223,198.4769,38174.0
2020-03-24 10:15:00,207.33,208.79,207.13,208.11,13290.0,198.4482,199.8456,198.2567,199.1947,13290.0
2020-03-24 10:20:00,207.89,208.5,206.12,208.32,32410.0,198.9842,199.568,197.29,199.3957,32410.0
2020-03-24 10:25:00,208.36,210.46,208.06,210.26,18361.0,199.434,201.4441,199.1469,201.2526,18361.0
2020-03-24 10:30:00,209.8,209.8,207.25,208.1,26841.0,200.8123,200.8123,198.3716,199.1852,26841.0
2020-03-24 10:35:00,208.1,209.29,207.58,209.02,8230.0,199.1852,200.3242,198.6874,200.0658,8230.0
2020-03-24 10:40:00,209.4,210.26,208.62,209.4,7973.0,200.4295,201.2526,199.6829,200.4295,7973.0
2020-03-24 10:45:00,209.32,209.79,208.26,209.0,23209.0,200.3529,200.8028,199.3383,200.0466,23209.0
2020-03-24 10:50:00,209.0,209.98,208.82,209.87,15361.0,200.0466,200.9846,199.8743,200.8793,15361.0
2020-03-24 10:55:00,209.84,210.32,208.68,209.56,15056.0,200.8506,201.3101,199.7403,200.5826,15056.0
2020-03-24 11:00:00,209.25,209.8,209.14,209.46,3700.0,200.2859,200.8123,200.1806,200.4869,3700.0
2020-03-24 11:05:00,209.25,209.72,208.86,209.35,10452.0,200.2859,200.7358,199.9126,200.3816,10452.0
2020-03-24 11:10:00,209.35,210.17,208.72,210.16,22412.0,200.3816,201.1665,199.7786,201.1569,22412.0
2020-03-24 11:15:00,210.1,210.15,208.84,209.01,8716.0,201.0995,201.1473,199.8935,200.0562,8716.0
2020-03-24 11:20:00,209.0,209.87,209.0,209.26,6141.0,200.0466,200.8793,200.0466,200.2955,6141.0
2020-03-24 11:25:00,209.23,210.18,209.23,210.18,15050.0,200.2668,201.1761,200.2668,201.1761,15050.0
2020-03-24 11:30:00,210.41,210.43,209.45,209.66,6600.0,201.3962,201.4154,200.4773,200.6783,6600.0
2020-03-24 11:35:00,210.08,211.04,209.44,211.04,12441.0,201.0803,201.9992,200.4678,201.9992,12441.0
2020-03-24 11:40:00,211.15,211.99,210.74,211.03,8691.0,202.1045,202.9085,201.7121,201.9896,8691.0
2020-03-24 11:45:00,211.02,211.74,210.86,211.44,5178.0,201.9801,202.6692,201.8269,202.3821,5178.0
2020-03-24 11:50:00,211.44,213.11,211.23,213.11,6775.0,202.3821,203.9805,202.1811,203.9805,6775.0
2020-03-24 11:55:00,213.11,213.97,212.27,212.27,12222.0,203.9805,204.8037,203.1765,203.1765,12222.0
2020-03-24 12:00:00,212.1,212.1,210.05,212.01,14681.0,203.0138,203.0138,201.0516,202.9277,14681.0
2020-03-24 12:05:00,211.59,212.08,210.02,210.22,8751.0,202.5257,202.9947,201.0229,201.2143,8751.0
2020-03-24 12:10:00,209.83,211.77,209.64,211.76,18116.0,200.8411,202.6979,200.6592,202.6884,18116.0
2020-03-24 12:15:00,211.84,212.82,211.31,212.82,6134.0,202.7649,203.703,202.2577,203.703,6134.0
2020-03-24 12:20:00,212.73,213.1,212.4,213.04,12772.0,203.6168,203.971,203.301,203.9135,12772.0
2020-03-24 12:25:00,212.92,213.11,212.76,213.0,16127.0,203.7987,203.9805,203.6455,203.8753,16127.0
2020-03-24 12:30:00,212.79,213.56,212.72,213.56,19118.0,203.6743,204.4113,203.6073,204.4113,19118.0
2020-03-24 12:35:00,213.44,215.0,213.44,214.91,12461.0,204.2964,205.7896,204.2964,205.7034,12461.0
2020-03-24 12:40:00,214.63,214.73,213.12,213.12,29279.0,205.4354,205.5311,203.9901,203.9901,29279.0
2020-03-24 12:45:00,213.83,214.18,213.27,213.28,7699.0,204.6697,205.0047,204.1337,204.1433,7699.0
2020-03-24 12:50:00,213.31,213.31,211.14,211.97,12199.0,204.172,204.172,202.0949,202.8894,12199.0
2020-03-24 12:55:00,212.81,213.14,211.74,211.81,29015.0,203.6934,204.0093,202.6692,202.7362,29015.0
2020-03-24 13:00:00,211.88,212.61,211.73,212.37,9881.0,202.8032,203.502,202.6597,203.2722,9881.0
2020-03-24 13:05:00,211.91,212.54,210.92,211.99,13293.0,202.8319,203.435,201.8844,202.9085,13293.0
2020-03-24 13:10:00,211.75,212.56,211.12,212.22,9642.0,202.6788,203.4541,202.0758,203.1287,9642.0
2020-03-24 13:15:00,212.28,212.35,211.59,212.19,15867.0,203.1861,203.2531,202.5257,203.1,15867.0
2020-03-24 13:20:00,212.64,213.01,211.83,212.8,21472.0,203.5307,203.8848,202.7554,203.6838,21472.0
2020-03-24 13:25:00,213.16,213.79,212.66,213.32,7964.0,204.0284,204.6314,203.5498,204.1815,7964.0
2020-03-24 13:30:00,213.33,214.16,212.52,212.75,21067.0,204.1911,204.9856,203.4158,203.636,21067.0
2020-03-24 13:35:00,212.63,213.18,212.0,212.12,21757.0,203.5211,204.0475,202.9181,203.033,21757.0
2020-03-24 13:40:00,212.44,213.05,212.34,212.75,7524.0,203.3392,203.9231,203.2435,203.636,7524.0
2020-03-24 13:45:00,212.84,213.33,211.57,211.57,11735.0,203.7221,204.1911,202.5065,202.5065,11735.0
2020-03-24 13:50:00,211.58,211.6,209.01,210.5,13331.0,202.5161,202.5352,200.0562,201.4824,13331.0
2020-03-24 13:55:00,210.49,210.7,209.25,209.36,12425.0,201.4728,201.6738,200.2859,200.3912,12425.0
2020-03-24 14:00:00,209.3,210.03,208.37,208.37,7107.0,200.3338,201.0325,199.4436,199.4436,7107.0
2020-03-24 14:05:00,208.46,209.93,208.43,209.4,11678.0,199.5297,200.9368,199.501,200.4295,11678.0
2020-03-24 14:10:00,209.35,210.8,209.2,210.0,21176.0,200.3816,201.7695,200.238,201.0038,21176.0
2020-03-24 14:15:00,210.39,210.81,209.68,210.22,8532.0,201.3771,201.7791,200.6975,201.2143,8532.0
2020-03-24 14:20:00,210.79,211.93,209.98,211.75,10304.0,201.7599,202.8511,200.9846,202.6788,10304.0
2020-03-24 14:25:00,211.14,211.86,210.81,211.17,17004.0,202.0949,202.7841,201.7791,202.1237,17004.0
2020-03-24 14:30:00,210.87,211.68,210.69,211.0,11111.0,201.8365,202.6118,201.6642,201.9609,11111.0
2020-03-24 14:35:00,211.17,212.98,211.17,212.92,21165.0,202.1237,203.8561,202.1237,203.7987,21165.0
2020-03-24 14:40:00,212.61,213.36,212.38,213.24,7051.0,203.502,204.2198,203.2818,204.105,7051.0
2020-03-24 14:45:00,213.24,213.45,212.23,212.82,12012.0,204.105,204.306,203.1382,203.703,12012.0
2020-03-24 14:50:00,212.56,213.28,212.38,212.81,16195.0,203.4541,204.1433,203.2818,203.6934,16195.0
2020-03-24 14:55:00,212.92,214.26,212.57,214.26,13843.0,203.7987,205.0813,203.4637,205.0813,13843.0
2020-03-24 15:00:00,214.35,216.31,214.15,215.27,24970.0,205.1674,207.0435,204.976,206.048,24970.0
2020-03-24 15:05:00,215.05,215.83,214.6,215.6,22239.0,205.8374,206.584,205.4067,206.3639,22239.0
2020-03-24 15:10:00,215.61,216.72,215.28,216.72,13741.0,206.3734,207.4359,206.0576,207.4359,13741.0
2020-03-24 15:15:00,216.82,216.92,215.12,215.27,30027.0,207.5316,207.6273,205.9044,206.048,30027.0
2020-03-24 15:20:00,215.27,216.45,214.46,216.3,19715.0,206.048,207.1775,205.2727,207.0339,19715.0
2020-03-24 15:25:00,216.19,217.14,216.12,216.54,14289.0,206.9286,207.8379,206.8616,207.2636,14289.0
2020-03-24 15:30:00,216.55,217.47,216.51,217.11,24823.0,207.2732,208.1538,207.2349,207.8092,24823.0
2020-03-24 15:35:00,217.34,217.98,216.77,217.52,19975.0,208.0293,208.6419,207.4838,208.2016,19975.0
2020-03-24 15:40:00,217.82,218.26,217.38,217.57,24665.0,208.4888,208.9099,208.0676,208.2495,24665.0
2020-03-24 15:45:00,217.52,217.78,216.59,216.59,48744.0,208.2016,208.4505,207.3115,207.3115,48744.0
2020-03-24 15:50:00,216.71,217.23,216.09,216.81,36409.0,207.4263,207.924,206.8329,207.522,36409.0
2020-03-24 15:55:00,216.84,219.4,216.64,217.87,110220.0,207.5508,210.0011,207.3593,208.5366,110220.0
2020-03-25 09:30:00,220.13,220.65,217.33,219.79,51027.0,210.6998,211.1975,208.0198,210.3744,51027.0
2020-03-25 09:35:00,218.89,222.6,218.64,221.9,19732.0,209.5129,213.064,209.2736,212.394,19732.0
2020-03-25 09:40:00,222.15,225.5,222.14,222.59,16136.0,212.6333,215.8398,212.6237,213.0544,16136.0
2020-03-25 09:45:00,223.28,223.32,220.85,221.32,18986.0,213.7149,213.7532,211.389,211.8388,18986.0
2020-03-25 09:50:00,221.16,221.39,218.08,218.08,7850.0,211.6857,211.9058,208.7376,208.7376,7850.0
2020-03-25 09:55:00,218.56,220.88,217.84,219.83,15676.0,209.1971,211.4177,208.5079,210.4127,15676.0
2020-03-25 10:00:00,219.42,219.63,217.56,218.14,19756.0,210.0202,210.2212,208.2399,208.7951,19756.0
2020-03-25 10:05:00,218.14,219.03,218.09,219.03,12395.0,208.7951,209.6469,208.7472,209.6469,12395.0
2020-03-25 10:10:00,218.68,218.96,217.5,218.53,54099.0,209.3119,209.5799,208.1825,209.1684,54099.0
2020-03-25 10:15:00,218.05,219.73,218.05,218.88,2800.0,208.7089,210.3169,208.7089,209.5034,2800.0
2020-03-25 10:20:00,219.14,222.3,218.93,221.73,11563.0,209.7522,212.7769,209.5512,212.2313,11563.0
2020-03-25 10:25:00,221.88,222.29,220.1,221.51,7965.0,212.3748,212.7673,210.6711,212.0207,7965.0
2020-03-25 10:30:00,222.06,223.04,219.52,219.52,6353.0,212.5471,213.4851,210.1159,210.1159,6353.0
2020-03-25 10:35:00,220.01,222.38,219.61,222.23,8923.0,210.585,212.8534,210.2021,212.7098,8923.0
2020-03-25 10:40:00,222.29,222.36,220.67,220.96,12020.0,212.7673,212.8343,211.2167,211.4943,12020.0
2020-03-25 10:45:00,220.76,221.39,220.01,220.35,4600.0,211.3028,211.9058,210.585,210.9104,4600.0
2020-03-25 10:50:00,220.57,221.33,220.04,221.33,8030.0,211.121,211.8484,210.6137,211.8484,8030.0
2020-03-25 10:55:00,221.76,222.43,220.82,222.01,12504.0,212.26,212.9013,211.3603,212.4993,12504.0
2020-03-25 11:00:00,221.76,222.12,219.53,220.27,9559.0,212.26,212.6046,210.1255,210.8338,9559.0
2020-03-25 11:05:00,220.6,221.99,220.52,221.04,3602.0,211.1497,212.4801,211.0731,211.5708,3602.0
2020-03-25 11:10:00,221.12,221.26,220.36,220.89,9179.0,211.6474,211.7814,210.92,211.4273,9179.0
2020-03-25 11:15:00,221.16,221.43,219.85,221.0,3822.0,211.6857,211.9441,210.4318,211.5325,3822.0
2020-03-25 11:20:00,220.58,221.48,219.55,221.48,6176.0,211.1305,211.992,210.1447,211.992,6176.0
2020-03-25 11:25:00,220.99,222.34,220.34,220.5,4079.0,211.523,212.8151,210.9008,211.054,4079.0
2020-03-25 11:30:00,220.85,221.79,220.21,221.79,2764.0,211.389,212.2887,210.7764,212.2887,2764.0
2020-03-25 11:35:00,221.74,222.23,221.0,221.78,10876.0,212.2408,212.7098,211.5325,212.2791,10876.0
2020-03-25 11:40:00,221.88,222.26,221.24,221.48,5631.0,212.3748,212.7386,211.7623,211.992,5631.0
2020-03-25 11:45:00,221.49,221.91,220.4,221.89,6629.0,212.0016,212.4036,210.9582,212.3844,6629.0
2020-03-25 11:50:00,221.43,222.3,221.43,221.6,4156.0,211.9441,212.7769,211.9441,212.1068,4156.0
2020-03-25 11:55:00,222.12,222.37,221.6,221.82,9353.0,212.6046,212.8439,212.1068,212.3174,9353.0
2020-03-25 12:00:00,221.91,224.96,221.91,224.62,3388.0,212.4036,215.3229,212.4036,214.9975,3388.0
2020-03-25 12:05:00,225.0,225.09,223.76,224.26,17900.0,215.3612,215.4473,214.1743,214.6529,17900.0
2020-03-25 12:10:00,224.34,224.67,223.84,224.09,14255.0,214.7295,215.0453,214.2509,214.4902,14255.0
2020-03-25 12:15:00,224.01,224.79,223.87,224.76,27140.0,214.4136,215.1602,214.2796,215.1315,27140.0
2020-03-25 12:20:00,224.76,227.77,224.39,227.66,21301.0,215.1315,218.0125,214.7773,217.9072,21301.0
2020-03-25 12:25:00,227.1,227.89,226.9,226.98,12615.0,217.3712,218.1274,217.1798,217.2564,12615.0
2020-03-25 12:30:00,226.78,227.18,226.28,226.92,13085.0,217.0649,217.4478,216.5864,217.1989,13085.0
2020-03-25 12:35:00,227.0,227.99,225.72,227.19,12056.0,217.2755,218.2231,216.0503,217.4574,12056.0
2020-03-25 12:40:00,227.47,227.82,227.06,227.46,11490.0,217.7254,218.0604,217.3329,217.7158,11490.0
2020-03-25 12:45:00,227.62,228.89,226.9,227.38,26436.0,217.8689,219.0845,217.1798,217.6392,26436.0
2020-03-25 12:50:00,227.17,228.17,226.63,227.05,14931.0,217.4382,218.3954,216.9214,217.3234,14931.0
2020-03-25 12:55:00,227.01,227.34,225.42,226.76,14462.0,217.2851,217.6009,215.7632,217.0458,14462.0
2020-03-25 13:00:00,226.8,228.23,226.36,227.93,15374.0,217.0841,218.4528,216.6629,218.1657,15374.0
2020-03-25 13:05:00,227.79,230.34,227.58,230.16,5876.0,218.0317,220.4724,217.8307,220.3001,5876.0
2020-03-25 13:10:00,230.63,230.63,229.11,229.82,18529.0,220.75,220.75,219.2951,219.9747,18529.0
2020-03-25 13:15:00,229.82,230.81,229.82,230.38,23643.0,219.9747,220.9223,219.9747,220.5107,23643.0
2020-03-25 13:20:00,230.26,231.46,230.26,230.42,9399.0,220.3959,221.5444,220.3959,220.549,9399.0
2020-03-25 13:25:00,230.45,231.56,229.56,231.19,16939.0,220.5777,221.6402,219.7258,221.286,16939.0
2020-03-25 13:30:00,231.13,231.13,229.97,230.73,10593.0,221.2286,221.2286,220.1183,220.8457,10593.0
2020-03-25 13:35:00,230.68,232.58,230.63,232.54,8941.0,220.7979,222.6165,220.75,222.5782,8941.0
2020-03-25 13:40:00,232.54,232.93,231.07,232.3,17199.0,222.5782,222.9515,221.1712,222.3485,17199.0
2020-03-25 13:45:00,232.61,232.78,231.84,232.58,9349.0,222.6452,222.8079,221.9082,222.6165,9349.0
2020-03-25 13:50:00,232.59,232.59,231.43,231.83,19152.0,222.626,222.626,221.5157,221.8986,19152.0
2020-03-25 13:55:00,231.92,232.36,231.63,232.28,22315.0,221.9847,222.4059,221.7072,222.3293,22315.0
2020-03-25 14:00:00,232.45,232.69,230.45,230.56,32364.0,222.492,222.7218,220.5777,220.683,32364.0
2020-03-25 14:05:00,230.56,230.56,228.01,228.88,7796.0,220.683,220.683,218.2422,219.075,7796.0
2020-03-25 14:10:00,229.2,230.38,228.66,230.05,5642.0,219.3813,220.5107,218.8644,220.1948,5642.0
2020-03-25 14:15:00,229.91,231.1,229.32,230.37,7362.0,220.0608,221.1999,219.4961,220.5011,7362.0
2020-03-25 14:20:00,230.62,231.47,230.0,230.65,9654.0,220.7404,221.554,220.147,220.7691,9654.0
2020-03-25 14:25:00,230.66,230.66,228.58,229.64,9850.0,220.7787,220.7787,218.7878,219.8024,9850.0
2020-03-25 14:30:00,230.63,230.63,227.95,228.33,12253.0,220.75,220.75,218.1848,218.5485,12253.0
2020-03-25 14:35:00,228.76,229.9,228.44,229.63,5057.0,218.9601,220.0513,218.6538,219.7928,5057.0
2020-03-25 14:40:00,229.53,230.2,228.35,229.28,9599.0,219.6971,220.3384,218.5677,219.4578,9599.0
2020-03-25 14:45:00,229.31,230.9,229.31,230.65,15361.0,219.4865,221.0084,219.4865,220.7691,15361.0
2020-03-25 14:50:00,230.65,231.04,228.2,230.1,8540.0,220.7691,221.1424,218.4241,220.2427,8540.0
2020-03-25 14:55:00,230.23,232.48,229.76,230.97,9550.0,220.3671,222.5207,219.9173,221.0754,9550.0
2020-03-25 15:00:00,230.78,232.23,230.75,232.0,12108.0,220.8936,222.2815,220.8649,222.0613,12108.0
2020-03-25 15:05:00,232.31,232.41,230.07,231.14,14036.0,222.358,222.4537,220.214,221.2382,14036.0
2020-03-25 15:10:00,230.59,231.65,230.57,231.55,8592.0,220.7117,221.7263,220.6926,221.6306,8592.0
2020-03-25 15:15:00,231.88,233.06,231.81,232.36,11875.0,221.9465,223.0759,221.8795,222.4059,11875.0
2020-03-25 15:20:00,232.35,233.0,231.13,232.23,11678.0,222.3963,223.0185,221.2286,222.2815,11678.0
2020-03-25 15:25:00,232.07,232.78,230.67,231.76,9297.0,222.1283,222.8079,220.7883,221.8316,9297.0
2020-03-25 15:30:00,231.88,233.32,231.69,232.5,30253.0,221.9465,223.3248,221.7646,222.5399,30253.0
2020-03-25 15:35:00,232.84,234.7,232.84,233.43,15673.0,222.8653,224.6456,222.8653,223.4301,15673.0
2020-03-25 15:40:00,233.5,233.64,231.26,231.88,26998.0,223.4971,223.6311,221.353,221.9465,26998.0
2020-03-25 15:45:00,231.96,232.32,228.53,229.91,22985.0,222.023,222.3676,218.74,220.0608,22985.0
2020-03-25 15:50:00,229.77,231.29,226.71,231.09,101227.0,219.9268,221.3817,216.9979,221.1903,101227.0
2020-03-25 15:55:00,230.73,232.56,226.13,227.57,137657.0,220.8457,222.5973,216.4428,217.8211,137657.0
2020-03-26 09:30:00,231.53,233.52,230.41,233.52,46074.0,221.6114,223.5162,220.5394,223.5162,46074.0
2020-03-26 09:35:00,233.91,236.68,232.3,235.47,19354.0,223.8895,226.5408,222.3485,225.3827,19354.0
2020-03-26 09:40:00,235.44,235.82,232.45,232.54,22014.0,225.3539,225.7177,222.492,222.5782,22014.0
2020-03-26 09:45:00,232.66,233.0,231.28,231.92,15676.0,222.693,223.0185,221.3722,221.9847,15676.0
2020-03-26 09:50:00,231.81,233.66,231.06,232.66,19352.0,221.8795,223.6502,221.1616,222.693,19352.0
2020-03-26 09:55:00,232.97,233.46,232.05,232.85,31574.0,222.9898,223.4588,222.1092,222.8749,31574.0
2020-03-26 10:00:00,232.86,233.74,231.85,232.25,23322.0,222.8845,223.7268,221.9177,222.3006,23322.0
2020-03-26 10:05:00,232.85,235.32,232.31,235.25,29230.0,222.8749,225.2391,222.358,225.1721,29230.0
2020-03-26 10:10:00,235.0,235.96,234.22,234.9,27380.0,224.9328,225.8517,224.1862,224.8371,27380.0
2020-03-26 10:15:00,235.35,238.56,234.86,238.26,30917.0,225.2678,228.3403,224.7988,228.0531,30917.0
2020-03-26 10:20:00,238.59,240.54,238.27,239.35,35746.0,228.369,230.2355,228.0627,229.0964,35746.0
2020-03-26 10:25:00,239.47,240.15,238.91,239.0,43501.0,229.2113,229.8622,228.6753,228.7614,43501.0
2020-03-26 10:30:00,239.0,241.89,238.46,240.36,47105.0,228.7614,231.5276,228.2446,230.0632,47105.0
2020-03-26 10:35:00,240.36,241.09,238.9,239.62,24346.0,230.0632,230.7619,228.6657,229.3549,24346.0
2020-03-26 10:40:00,239.17,239.56,237.51,239.56,24400.0,228.9242,229.2974,227.3353,229.2974,24400.0
2020-03-26 10:45:00,239.39,240.06,237.51,237.83,21072.0,229.1347,229.776,227.3353,227.6416,21072.0
2020-03-26 10:50:00,237.52,238.55,236.6,237.28,17362.0,227.3448,228.3307,226.4643,227.1151,17362.0
2020-03-26 10:55:00,237.41,239.41,237.11,239.14,26901.0,227.2396,229.1539,226.9524,228.8954,26901.0
2020-03-26 11:00:00,239.73,240.0,238.01,239.81,27970.0,229.4602,229.7186,227.8138,229.5367,27970.0
2020-03-26 11:05:00,240.0,240.94,238.07,239.42,33536.0,229.7186,230.6183,227.8713,229.1634,33536.0
2020-03-26 11:10:00,239.14,240.14,237.44,238.87,9787.0,228.8954,229.8526,227.2683,228.637,9787.0
2020-03-26 11:15:00,239.08,240.67,239.0,240.25,11058.0,228.838,230.3599,228.7614,229.9579,11058.0
2020-03-26 11:20:00,240.6,241.79,240.18,241.15,15476.0,230.2929,231.4319,229.8909,230.8193,15476.0
2020-03-26 11:25:00,241.18,243.27,239.22,239.72,47883.0,230.848,232.8485,228.972,229.4506,47883.0
2020-03-26 11:30:00,239.57,242.35,239.24,241.18,14668.0,229.307,231.9679,228.9912,230.848,14668.0
2020-03-26 11:35:00,241.19,241.81,239.18,241.34,16316.0,230.8576,231.4511,228.9337,231.0012,16316.0
2020-03-26 11:40:00,241.34,242.61,240.98,242.03,34995.0,231.0012,232.2168,230.6566,231.6616,34995.0
2020-03-26 11:45:00,241.95,243.14,241.85,242.63,52107.0,231.5851,232.7241,231.4893,232.2359,52107.0
2020-03-26 11:50:00,242.39,243.06,241.51,242.9,16343.0,232.0062,232.6475,231.1639,232.4944,16343.0
2020-03-26 11:55:00,243.0,243.23,240.61,241.07,26536.0,232.5901,232.8102,230.3025,230.7428,26536.0
2020-03-26 12:00:00,240.84,242.69,240.63,242.21,20732.0,230.5226,232.2934,230.3216,231.8339,20732.0
2020-03-26 12:05:00,242.02,242.17,240.02,240.58,18038.0,231.6521,231.7956,229.7377,230.2738,18038.0
2020-03-26 12:10:00,240.6,240.8,239.61,239.91,27779.0,230.2929,230.4843,229.3453,229.6325,27779.0
2020-03-26 12:15:00,239.84,240.27,239.47,239.63,9384.0,229.5655,229.977,229.2113,229.3644,9384.0
2020-03-26 12:20:00,239.82,241.05,239.82,241.03,12685.0,229.5463,230.7236,229.5463,230.7045,12685.0
2020-03-26 12:25:00,241.05,241.29,239.84,241.0,13652.0,230.7236,230.9533,229.5655,230.6758,13652.0
2020-03-26 12:30:00,240.99,241.15,240.32,240.8,10790.0,230.6662,230.8193,230.0249,230.4843,10790.0
2020-03-26 12:35:00,240.56,241.25,239.89,240.28,10641.0,230.2546,230.915,229.6133,229.9866,10641.0
2020-03-26 12:40:00,240.16,240.94,239.62,240.45,10659.0,229.8717,230.6183,229.3549,230.1493,10659.0
2020-03-26 12:45:00,240.3,240.57,239.53,240.41,7599.0,230.0057,230.2642,229.2687,230.111,7599.0
2020-03-26 12:50:00,240.41,241.6,240.4,241.47,30831.0,230.111,231.2501,230.1015,231.1256,30831.0
2020-03-26 12:55:00,241.31,242.0,241.25,241.58,20156.0,230.9725,231.6329,230.915,231.2309,20156.0
2020-03-26 13:00:00,241.46,241.76,240.37,240.51,6456.0,231.1161,231.4032,230.0727,230.2067,6456.0
2020-03-26 13:05:00,240.59,240.73,238.18,238.78,8052.0,230.2833,230.4173,227.9766,228.5509,8052.0
2020-03-26 13:10:00,238.77,239.6,238.68,239.6,9480.0,228.5413,229.3357,228.4551,229.3357,9480.0
2020-03-26 13:15:00,239.6,240.12,238.91,239.77,19174.0,229.3357,229.8335,228.6753,229.4985,19174.0
2020-03-26 13:20:00,240.0,240.07,238.82,239.77,7455.0,229.7186,229.7856,228.5891,229.4985,7455.0
2020-03-26 13:25:00,239.79,240.41,239.05,239.35,9975.0,229.5176,230.111,228.8093,229.0964,9975.0
2020-03-26 13:30:00,239.07,239.8,238.7,239.66,13232.0,228.8284,229.5272,228.4743,229.3932,13232.0
2020-03-26 13:35:00,239.67,240.93,239.54,240.93,10618.0,229.4027,230.6088,229.2783,230.6088,10618.0
2020-03-26 13:40:00,240.89,242.21,240.89,241.44,10066.0,230.5705,231.8339,230.5705,231.0969,10066.0
2020-03-26 13:45:00,241.47,241.79,240.3,241.79,11791.0,231.1256,231.4319,230.0057,231.4319,11791.0
2020-03-26 13:50:00,241.77,241.77,240.88,241.25,9169.0,231.4128,231.4128,230.5609,230.915,9169.0
2020-03-26 13:55:00,241.13,241.13,239.84,240.06,12839.0,230.8002,230.8002,229.5655,229.776,12839.0
2020-03-26 14:00:00,240.08,240.24,238.81,239.69,22385.0,229.7952,229.9483,228.5796,229.4219,22385.0
2020-03-26 14:05:00,239.67,239.7,237.93,239.21,8355.0,229.4027,229.4314,227.7373,228.9624,8355.0
2020-03-26 14:10:00,239.21,239.71,238.27,238.87,9144.0,228.9624,229.441,228.0627,228.637,9144.0
2020-03-26 14:15:00,238.58,239.33,238.36,239.33,10267.0,228.3594,229.0773,228.1489,229.0773,10267.0
2020-03-26 14:20:00,239.28,240.0,238.99,239.66,19758.0,229.0294,229.7186,228.7519,229.3932,19758.0
2020-03-26 14:25:00,239.94,240.39,239.75,239.76,10176.0,229.6612,230.0919,229.4793,229.4889,10176.0
2020-03-26 14:30:00,239.9,242.03,239.9,241.76,4800.0,229.6229,231.6616,229.6229,231.4032,4800.0
2020-03-26 14:35:00,242.02,242.03,240.99,241.53,15272.0,231.6521,231.6616,230.6662,231.1831,15272.0
2020-03-26 14:40:00,241.39,241.5,240.04,240.37,15924.0,231.0491,231.1543,229.7569,230.0727,15924.0
2020-03-26 14:45:00,240.58,241.6,240.46,241.31,9604.0,230.2738,231.2501,230.1589,230.9725,9604.0
2020-03-26 14:50:00,241.14,241.45,240.76,241.09,14593.0,230.8098,231.1065,230.446,230.7619,14593.0
2020-03-26 14:55:00,241.06,241.88,240.48,241.26,12565.0,230.7332,231.5181,230.178,230.9246,12565.0
2020-03-26 15:00:00,241.0,241.36,240.3,240.58,8540.0,230.6758,231.0203,230.0057,230.2738,8540.0
2020-03-26 15:05:00,240.58,241.42,239.7,239.82,13500.0,230.2738,231.0778,229.4314,229.5463,13500.0
2020-03-26 15:10:00,239.73,240.68,239.73,239.97,8262.0,229.4602,230.3695,229.4602,229.6899,8262.0
2020-03-26 15:15:00,240.11,241.06,239.76,240.45,9531.0,229.8239,230.7332,229.4889,230.1493,9531.0
2020-03-26 15:20:00,240.36,240.86,240.15,240.71,8942.0,230.0632,230.5418,229.8622,230.3982,8942.0
2020-03-26 15:25:00,240.32,241.43,240.31,241.32,13748.0,230.0249,231.0873,230.0153,230.982,13748.0
2020-03-26 15:30:00,241.45,242.39,241.45,241.84,53940.0,231.1065,232.0062,231.1065,231.4798,53940.0
2020-03-26 15:35:00,241.84,242.05,240.45,241.06,57112.0,231.4798,231.6808,230.1493,230.7332,57112.0
2020-03-26 15:40:00,241.06,241.28,240.3,240.91,33065.0,230.7332,230.9438,230.0057,230.5896,33065.0
2020-03-26 15:45:00,240.78,241.0,239.94,240.98,39492.0,230.4652,230.6758,229.6612,230.6566,39492.0
2020-03-26 15:50:00,241.0,245.65,240.83,245.2,134893.0,230.6758,235.1266,230.513,234.6958,134893.0
2020-03-26 15:55:00,245.19,246.55,243.56,244.9,187967.0,234.6863,235.988,233.1261,234.4087,187967.0
2020-03-27 09:30:00,239.08,241.45,237.56,240.56,40362.0,228.838,231.1065,227.3831,230.2546,40362.0
2020-03-27 09:35:00,240.77,242.09,240.25,240.28,188857.0,230.4556,231.7191,229.9579,229.9866,188857.0
2020-03-27 09:40:00,240.27,240.56,236.77,237.36,40963.0,229.977,230.2546,226.627,227.1917,40963.0
2020-03-27 09:45:00,237.36,239.1,237.14,238.89,16748.0,227.1917,228.8572,226.9811,228.6561,16748.0
2020-03-27 09:50:00,238.49,240.0,238.49,239.57,70646.0,228.2733,229.7186,228.2733,229.307,70646.0
2020-03-27 09:55:00,239.6,242.62,239.39,241.51,25033.0,229.3357,232.2264,229.1347,231.1639,25033.0
2020-03-27 10:00:00,241.49,243.4,241.03,243.17,21484.0,231.1448,232.9729,230.7045,232.7528,21484.0
2020-03-27 10:05:00,243.17,244.38,241.0,241.56,67315.0,232.7528,233.911,230.6758,231.2118,67315.0
2020-03-27 10:10:00,241.57,242.48,240.33,240.94,62375.0,231.2213,232.0924,230.0345,230.6183,62375.0
2020-03-27 10:15:00,240.58,241.42,239.82,240.62,18800.0,230.2738,231.0778,229.5463,230.312,18800.0
2020-03-27 10:20:00,240.56,241.76,240.24,241.32,7129.0,230.2546,231.4032,229.9483,230.982,7129.0
2020-03-27 10:25:00,241.29,243.18,240.78,241.13,20453.0,230.9533,232.7624,230.4652,230.8002,20453.0
2020-03-27 10:30:00,241.55,241.94,240.59,241.14,16728.0,231.2022,231.5755,230.2833,230.8098,16728.0
2020-03-27 10:35:00,241.19,241.54,240.69,241.5,16694.0,230.8576,231.1926,230.379,231.1543,16694.0
2020-03-27 10:40:00,241.38,241.93,239.58,239.93,63467.0,231.0395,231.5659,229.3166,229.6516,63467.0
2020-03-27 10:45:00,239.95,241.63,239.94,241.57,7700.0,229.6707,231.2788,229.6612,231.2213,7700.0
2020-03-27 10:50:00,241.57,242.15,241.1,241.45,14994.0,231.2213,231.7765,230.7715,231.1065,14994.0
2020-03-27 10:55:00,241.56,241.56,240.73,240.78,6962.0,231.2118,231.2118,230.4173,230.4652,6962.0
2020-03-27 11:00:00,240.85,241.04,240.38,240.88,6984.0,230.5322,230.714,230.0823,230.5609,6984.0
2020-03-27 11:05:00,240.66,242.21,240.52,242.21,11807.0,230.3503,231.8339,230.2163,231.8339,11807.0
2020-03-27 11:10:00,242.25,242.25,241.25,241.46,19582.0,231.8722,231.8722,230.915,231.1161,19582.0
2020-03-27 11:15:00,241.44,243.58,241.44,243.09,16018.0,231.0969,233.1452,231.0969,232.6762,16018.0
2020-03-27 11:20:00,243.44,243.44,242.18,242.84,12141.0,233.0112,233.0112,231.8052,232.4369,12141.0
2020-03-27 11:25:00,243.09,243.73,241.21,241.73,42384.0,232.6762,233.2888,230.8768,231.3745,42384.0
2020-03-27 11:30:00,241.97,242.1,241.23,241.39,7965.0,231.6042,231.7286,230.8959,231.0491,7965.0
2020-03-27 11:35:00,241.82,242.57,241.42,241.74,8885.0,231.4606,232.1785,231.0778,231.3841,8885.0
2020-03-27 11:40:00,241.83,242.01,240.2,240.62,13229.0,231.4702,231.6425,229.91,230.312,13229.0
2020-03-27 11:45:00,240.72,240.95,239.62,240.41,21963.0,230.4078,230.6279,229.3549,230.111,21963.0
2020-03-27 11:50:00,240.71,241.59,240.65,241.59,15902.0,230.3982,231.2405,230.3408,231.2405,15902.0
2020-03-27 11:55:00,241.38,241.95,239.44,239.77,16406.0,231.0395,231.5851,229.1826,229.4985,16406.0
2020-03-27 12:00:00,239.82,241.5,239.81,241.2,21553.0,229.5463,231.1543,229.5367,230.8672,21553.0
2020-03-27 12:05:00,241.2,242.31,241.0,241.6,15878.0,230.8672,231.9296,230.6758,231.2501,15878.0
2020-03-27 12:10:00,241.33,242.42,241.21,241.21,14821.0,230.9916,232.0349,230.8768,230.8768,14821.0
2020-03-27 12:15:00,241.4,242.1,240.67,242.1,13411.0,231.0586,231.7286,230.3599,231.7286,13411.0
2020-03-27 12:20:00,241.72,242.04,239.99,240.82,8850.0,231.3649,231.6712,229.709,230.5035,8850.0
2020-03-27 12:25:00,240.84,242.35,240.66,241.82,21865.0,230.5226,231.9679,230.3503,231.4606,21865.0
2020-03-27 12:30:00,242.03,242.2,241.27,242.2,9694.0,231.6616,231.8244,230.9342,231.8244,9694.0
2020-03-27 12:35:00,241.89,242.95,241.8,242.25,7601.0,231.5276,232.5422,231.4415,231.8722,7601.0
2020-03-27 12:40:00,242.23,242.6,241.67,242.32,7483.0,231.8531,232.2072,231.3171,231.9392,7483.0
2020-03-27 12:45:00,242.3,242.37,240.72,240.84,5594.0,231.9201,231.9871,230.4078,230.5226,5594.0
2020-03-27 12:50:00,240.74,241.56,240.6,241.26,6884.0,230.4269,231.2118,230.2929,230.9246,6884.0
2020-03-27 12:55:00,241.29,241.41,240.55,241.14,6740.0,230.9533,231.0682,230.245,230.8098,6740.0
2020-03-27 13:00:00,241.15,241.15,240.54,240.56,13774.0,230.8193,230.8193,230.2355,230.2546,13774.0
2020-03-27 13:05:00,240.43,240.66,239.64,239.84,34209.0,230.1302,230.3503,229.374,229.5655,34209.0
2020-03-27 13:10:00,239.74,240.06,239.27,239.61,8983.0,229.4697,229.776,229.0199,229.3453,8983.0
2020-03-27 13:15:00,239.78,240.09,239.2,239.93,13636.0,229.508,229.8047,228.9529,229.6516,13636.0
2020-03-27 13:20:00,240.16,240.24,239.72,240.02,9620.0,229.8717,229.9483,229.4506,229.7377,9620.0
2020-03-27 13:25:00,240.06,241.71,239.95,240.75,21739.0,229.776,231.3553,229.6707,230.4365,21739.0
2020-03-27 13:30:00,241.0,242.86,240.98,241.94,10620.0,230.6758,232.4561,230.6566,231.5755,10620.0
2020-03-27 13:35:00,241.76,242.47,240.71,242.47,29774.0,231.4032,232.0828,230.3982,232.0828,29774.0
2020-03-27 13:40:00,242.32,243.91,242.32,243.06,7173.0,231.9392,233.4611,231.9392,232.6475,7173.0
2020-03-27 13:45:00,242.49,243.91,242.42,243.36,52023.0,232.1019,233.4611,232.0349,232.9347,52023.0
2020-03-27 13:50:00,243.5,243.5,241.85,241.98,9366.0,233.0687,233.0687,231.4893,231.6138,9366.0
2020-03-27 13:55:00,242.12,243.01,241.73,241.83,6737.0,231.7478,232.5997,231.3745,231.4702,6737.0
2020-03-27 14:00:00,241.99,242.1,240.64,240.94,9503.0,231.6233,231.7286,230.3312,230.6183,9503.0
2020-03-27 14:05:00,241.36,241.73,240.85,241.41,7386.0,231.0203,231.3745,230.5322,231.0682,7386.0
2020-03-27 14:10:00,241.6,242.43,241.39,241.99,5344.0,231.2501,232.0445,231.0491,231.6233,5344.0
2020-03-27 14:15:00,241.99,242.66,241.52,241.98,10125.0,231.6233,232.2646,231.1735,231.6138,10125.0
2020-03-27 14:20:00,242.2,242.41,241.53,241.53,7588.0,231.8244,232.0254,231.1831,231.1831,7588.0
2020-03-27 14:25:00,241.63,242.21,240.93,241.77,15177.0,231.2788,231.8339,230.6088,231.4128,15177.0
2020-03-27 14:30:00,241.78,242.07,241.08,241.29,16251.0,231.4223,231.6999,230.7523,230.9533,16251.0
2020-03-27 14:35:00,241.29,242.16,241.0,241.91,13978.0,230.9533,231.7861,230.6758,231.5468,13978.0
2020-03-27 14:40:00,241.78,242.03,240.71,240.72,15361.0,231.4223,231.6616,230.3982,230.4078,15361.0
2020-03-27 14:45:00,240.71,241.83,240.3,241.15,12516.0,230.3982,231.4702,230.0057,230.8193,12516.0
2020-03-27 14:50:00,241.13,242.45,240.65,242.15,14725.0,230.8002,232.0636,230.3408,231.7765,14725.0
2020-03-27 14:55:00,241.91,242.67,241.34,242.31,13128.0,231.5468,232.2742,231.0012,231.9296,13128.0
2020-03-27 15:00:00,242.17,242.75,241.73,242.59,20568.0,231.7956,232.3508,231.3745,232.1976,20568.0
2020-03-27 15:05:00,242.71,242.85,242.12,242.62,22941.0,232.3125,232.4465,231.7478,232.2264,22941.0
2020-03-27 15:10:00,242.87,243.74,242.33,242.33,27958.0,232.4656,233.2984,231.9488,231.9488,27958.0
2020-03-27 15:15:00,242.5,243.31,242.02,243.03,87807.0,232.1115,232.8868,231.6521,232.6188,87807.0
2020-03-27 15:20:00,243.01,243.81,242.13,243.61,15718.0,232.5997,233.3654,231.7573,233.1739,15718.0
2020-03-27 15:25:00,243.76,246.53,243.75,245.42,30353.0,233.3175,235.9689,233.308,234.9064,30353.0
2020-03-27 15:30:00,245.46,245.46,242.92,242.92,58742.0,234.9447,234.9447,232.5135,232.5135,58742.0
2020-03-27 15:35:00,243.04,243.04,241.51,241.68,60934.0,232.6284,232.6284,231.1639,231.3266,60934.0
2020-03-27 15:40:00,241.33,242.06,240.47,241.58,30487.0,230.9916,231.6903,230.1685,231.2309,30487.0
2020-03-27 15:45:00,241.77,242.44,240.42,241.0,51717.0,231.4128,232.0541,230.1206,230.6758,51717.0
2020-03-27 15:50:00,240.48,240.86,238.41,239.98,129385.0,230.178,230.5418,228.1967,229.6995,129385.0
2020-03-27 15:55:00,239.72,240.57,239.52,240.16,125191.0,229.4506,230.2642,229.2592,229.8717,125191.0
2020-03-30 09:30:00,241.41,246.31,240.01,241.99,54883.0,231.0682,235.7583,229.7282,231.6233,54883.0
2020-03-30 09:35:00,242.0,242.54,240.63,241.8,30124.0,231.6329,232.1498,230.3216,231.4415,30124.0
2020-03-30 09:40:00,241.73,242.55,240.38,240.39,61992.0,231.3745,232.1594,230.0823,230.0919,61992.0
2020-03-30 09:45:00,241.27,241.27,239.92,240.17,48314.0,230.9342,230.9342,229.642,229.8813,48314.0
2020-03-30 09:50:00,239.91,240.84,239.76,240.03,51420.0,229.6325,230.5226,229.4889,229.7473,51420.0
2020-03-30 09:55:00,240.03,241.29,239.24,240.56,29925.0,229.7473,230.9533,228.9912,230.2546,29925.0
2020-03-30 10:00:00,240.51,241.01,239.01,239.78,21234.0,230.2067,230.6853,228.771,229.508,21234.0
2020-03-30 10:05:00,239.4,241.83,239.31,241.8,49919.0,229.1443,231.4702,229.0582,231.4415,49919.0
2020-03-30 10:10:00,242.04,242.83,240.79,242.17,16094.0,231.6712,232.4274,230.4748,231.7956,16094.0
2020-03-30 10:15:00,242.76,242.76,240.81,241.12,54611.0,232.3604,232.3604,230.4939,230.7906,54611.0
2020-03-30 10:20:00,241.16,241.46,240.03,240.38,97235.0,230.8289,231.1161,229.7473,230.0823,97235.0
2020-03-30 10:25:00,240.15,241.0,240.1,240.18,11063.0,229.8622,230.6758,229.8143,229.8909,11063.0
2020-03-30 10:30:00,240.28,241.12,239.84,241.12,17797.0,229.9866,230.7906,229.5655,230.7906,17797.0
2020-03-30 10:35:00,241.48,243.65,241.48,242.4,16638.0,231.1352,233.2122,231.1352,232.0158,16638.0
2020-03-30 10:40:00,242.71,243.59,242.41,243.52,40132.0,232.3125,233.1548,232.0254,233.0878,40132.0
2020-03-30 10:45:00,243.62,243.84,242.43,243.21,39276.0,233.1835,233.3941,232.0445,232.7911,39276.0
2020-03-30 10:50:00,243.25,243.25,241.14,242.03,53430.0,232.8294,232.8294,230.8098,231.6616,53430.0
2020-03-30 10:55:00,242.26,242.79,240.89,241.64,11752.0,231.8818,232.3891,230.5705,231.2883,11752.0
2020-03-30 11:00:00,241.41,242.51,240.85,242.49,11887.0,231.0682,232.1211,230.5322,232.1019,11887.0
2020-03-30 11:05:00,242.45,242.98,241.43,242.49,47100.0,232.0636,232.5709,231.0873,232.1019,47100.0
2020-03-30 11:10:00,242.62,242.89,241.94,242.44,32387.0,232.2264,232.4848,231.5755,232.0541,32387.0
2020-03-30 11:15:00,242.71,242.95,242.01,242.2,9764.0,232.3125,232.5422,231.6425,231.8244,9764.0
2020-03-30 11:20:00,242.06,243.11,242.06,242.19,9900.0,231.6903,232.6954,231.6903,231.8148,9900.0
2020-03-30 11:25:00,242.19,242.67,241.01,242.67,7427.0,231.8148,232.2742,230.6853,232.2742,7427.0
2020-03-30 11:30:00,242.97,244.0,242.58,243.66,22541.0,232.5614,233.5472,232.1881,233.2218,22541.0
2020-03-30 11:35:00,243.29,243.62,242.33,243.04,11176.0,232.8677,233.1835,231.9488,232.6284,11176.0
2020-03-30 11:40:00,242.84,243.55,242.62,243.0,6950.0,232.4369,233.1165,232.2264,232.5901,6950.0
2020-03-30 11:45:00,243.0,243.7,241.92,243.22,12771.0,232.5901,233.2601,231.5563,232.8007,12771.0
2020-03-30 11:50:00,243.17,243.26,242.66,242.95,9446.0,232.7528,232.8389,232.2646,232.5422,9446.0
2020-03-30 11:55:00,242.93,243.47,242.5,242.99,11900.0,232.5231,233.0399,232.1115,232.5805,11900.0
2020-03-30 12:00:00,243.0,243.74,242.53,243.56,8225.0,232.5901,233.2984,232.1402,233.1261,8225.0
2020-03-30 12:05:00,243.68,243.92,243.29,243.92,4000.0,233.2409,233.4707,232.8677,233.4707,4000.0
2020-03-30 12:10:00,244.07,244.71,243.74,244.52,5980.0,233.6142,234.2268,233.2984,234.045,5980.0
2020-03-30 12:15:00,244.4,244.95,244.4,244.8,6666.0,233.9301,234.4565,233.9301,234.313,6666.0
2020-03-30 12:20:00,244.81,244.81,243.69,244.37,8919.0,234.3225,234.3225,233.2505,233.9014,8919.0
2020-03-30 12:25:00,244.18,244.69,243.97,244.55,10349.0,233.7195,234.2077,233.5185,234.0737,10349.0
2020-03-30 12:30:00,244.45,244.45,243.63,244.11,8632.0,233.978,233.978,233.1931,233.6525,8632.0
2020-03-30 12:35:00,244.11,244.51,244.02,244.41,7766.0,233.6525,234.0354,233.5664,233.9397,7766.0
2020-03-30 12:40:00,244.38,244.46,243.42,243.76,7370.0,233.911,233.9875,232.9921,233.3175,7370.0
2020-03-30 12:45:00,243.92,244.21,243.01,243.74,8722.0,233.4707,233.7482,232.5997,233.2984,8722.0
2020-03-30 12:50:00,244.01,244.33,244.0,244.03,6535.0,233.5568,233.8631,233.5472,233.576,6535.0
2020-03-30 12:55:00,244.03,244.08,243.82,243.83,6511.0,233.576,233.6238,233.375,233.3845,6511.0
2020-03-30 13:00:00,243.93,244.08,243.32,243.97,17556.0,233.4802,233.6238,232.8964,233.5185,17556.0
2020-03-30 13:05:00,244.1,244.14,243.67,243.78,12426.0,233.643,233.6812,233.2314,233.3367,12426.0
2020-03-30 13:10:00,243.89,244.12,243.73,244.01,7555.0,233.442,233.6621,233.2888,233.5568,7555.0
2020-03-30 13:15:00,244.04,244.54,244.0,244.14,8700.0,233.5855,234.0641,233.5472,233.6812,8700.0
2020-03-30 13:20:00,243.97,244.14,243.33,244.13,10319.0,233.5185,233.6812,232.9059,233.6717,10319.0
2020-03-30 13:25:00,243.78,244.12,243.6,243.63,8000.0,233.3367,233.6621,233.1644,233.1931,8000.0
2020-03-30 13:30:00,243.76,244.42,243.47,244.42,5777.0,233.3175,233.9492,233.0399,233.9492,5777.0
2020-03-30 13:35:00,244.21,244.21,243.21,244.02,5801.0,233.7482,233.7482,232.7911,233.5664,5801.0
2020-03-30 13:40:00,244.03,244.03,242.87,243.97,5455.0,233.576,233.576,232.4656,233.5185,5455.0
2020-03-30 13:45:00,243.71,244.39,243.52,244.36,6727.0,233.2697,233.9205,233.0878,233.8918,6727.0
2020-03-30 13:50:00,244.37,244.79,244.06,244.79,7661.0,233.9014,234.3034,233.6047,234.3034,7661.0
2020-03-30 13:55:00,244.69,244.84,243.35,243.66,10767.0,234.2077,234.3513,232.9251,233.2218,10767.0
2020-03-30 14:00:00,243.62,245.13,243.52,244.46,70170.0,233.1835,234.6288,233.0878,233.9875,70170.0
2020-03-30 14:05:00,244.1,244.28,243.69,243.69,20252.0,233.643,233.8152,233.2505,233.2505,20252.0
2020-03-30 14:10:00,243.54,243.91,243.13,243.91,7836.0,233.1069,233.4611,232.7145,233.4611,7836.0
2020-03-30 14:15:00,243.78,243.78,243.0,243.05,11674.0,233.3367,233.3367,232.5901,232.6379,11674.0
2020-03-30 14:20:00,243.05,243.8,242.64,243.8,12064.0,232.6379,233.3558,232.2455,233.3558,12064.0
2020-03-30 14:25:00,243.48,244.37,243.0,244.37,10161.0,233.0495,233.9014,232.5901,233.9014,10161.0
2020-03-30 14:30:00,244.38,245.04,244.03,244.03,11358.0,233.911,234.5427,233.576,233.576,11358.0
2020-03-30 14:35:00,244.12,244.32,243.21,244.1,14743.0,233.6621,233.8535,232.7911,233.643,14743.0
2020-03-30 14:40:00,244.1,245.46,243.94,245.46,8676.0,233.643,234.9447,233.4898,234.9447,8676.0
2020-03-30 14:45:00,245.5,245.5,244.06,244.13,15750.0,234.983,234.983,233.6047,233.6717,15750.0
2020-03-30 14:50:00,244.16,245.0,243.5,244.93,6502.0,233.7004,234.5044,233.0687,234.4374,6502.0
2020-03-30 14:55:00,244.78,245.1,244.49,244.5,17375.0,234.2938,234.6001,234.0162,234.0258,17375.0
2020-03-30 15:00:00,244.64,246.04,244.64,245.62,20782.0,234.1598,235.4998,234.1598,235.0978,20782.0
2020-03-30 15:05:00,245.4,246.09,244.77,245.94,19888.0,234.8873,235.5477,234.2843,235.4041,19888.0
2020-03-30 15:10:00,245.89,246.21,245.31,245.47,24709.0,235.3563,235.6626,234.8011,234.9543,24709.0
2020-03-30 15:15:00,245.47,245.52,244.41,245.01,50301.0,234.9543,235.0021,233.9397,234.514,50301.0
2020-03-30 15:20:00,245.05,246.02,244.98,245.62,47824.0,234.5523,235.4807,234.4853,235.0978,47824.0
2020-03-30 15:25:00,245.59,245.59,243.39,244.9,28582.0,235.0691,235.0691,232.9634,234.4087,28582.0
2020-03-30 15:30:00,245.04,245.86,244.65,245.07,19024.0,234.5427,235.3276,234.1694,234.5714,19024.0
2020-03-30 15:35:00,245.06,246.18,244.57,245.91,22274.0,234.5618,235.6339,234.0928,235.3754,22274.0
2020-03-30 15:40:00,245.75,247.71,245.75,247.42,46581.0,235.2223,237.0983,235.2223,236.8207,46581.0
2020-03-30 15:45:00,247.72,248.32,247.08,247.08,22757.0,237.1079,237.6822,236.4953,236.4953,22757.0
2020-03-30 15:50:00,247.31,248.63,246.39,247.84,69410.0,236.7154,237.9789,235.8349,237.2227,69410.0
2020-03-30 15:55:00,248.0,248.09,246.5,246.93,140474.0,237.3759,237.462,235.9401,236.3517,140474.0
2020-03-31 09:30:00,243.95,246.99,243.17,243.46,44955.0,233.4994,236.4092,232.7528,233.0304,44955.0
2020-03-31 09:35:00,243.46,243.68,241.29,242.28,19606.0,233.0304,233.2409,230.9533,231.9009,19606.0
2020-03-31 09:40:00,242.14,242.72,241.39,241.71,15192.0,231.7669,232.3221,231.0491,231.3553,15192.0
2020-03-31 09:45:00,241.66,242.01,240.49,241.59,22114.0,231.3075,231.6425,230.1876,231.2405,22114.0
2020-03-31 09:50:00,241.64,242.68,241.52,242.53,15750.0,231.2883,232.2838,231.1735,232.1402,15750.0
2020-03-31 09:55:00,242.53,244.21,242.38,242.97,15631.0,232.1402,233.7482,231.9966,232.5614,15631.0
2020-03-31 10:00:00,242.95,243.56,242.39,243.56,14523.0,232.5422,233.1261,232.0062,233.1261,14523.0
2020-03-31 10:05:00,243.65,243.84,241.92,242.66,13032.0,233.2122,233.3941,231.5563,232.2646,13032.0
2020-03-31 10:10:00,242.69,245.03,242.69,245.03,12302.0,232.2934,234.5331,232.2934,234.5331,12302.0
2020-03-31 10:15:00,244.95,245.58,244.12,245.0,15285.0,234.4565,235.0596,233.6621,234.5044,15285.0
2020-03-31 10:20:00,244.61,245.25,244.21,244.93,12202.0,234.1311,234.7437,233.7482,234.4374,12202.0
2020-03-31 10:25:00,244.93,245.36,244.4,244.76,19818.0,234.4374,234.849,233.9301,234.2747,19818.0
2020-03-31 10:30:00,245.11,245.6,244.81,244.96,14034.0,234.6097,235.0787,234.3225,234.4661,14034.0
2020-03-31 10:35:00,244.83,246.3,244.82,246.12,11755.0,234.3417,235.7487,234.3321,235.5764,11755.0
2020-03-31 10:40:00,246.04,246.54,245.84,246.16,21726.0,235.4998,235.9784,235.3084,235.6147,21726.0
2020-03-31 10:45:00,246.0,246.58,245.78,245.78,17991.0,235.4616,236.0167,235.251,235.251,17991.0
2020-03-31 10:50:00,245.83,246.68,245.08,245.25,19783.0,235.2988,236.1124,234.581,234.7437,19783.0
2020-03-31 10:55:00,245.1,245.68,244.65,244.93,11734.0,234.6001,235.1553,234.1694,234.4374,11734.0
2020-03-31 11:00:00,244.93,245.5,244.73,244.98,47332.0,234.4374,234.983,234.246,234.4853,47332.0
2020-03-31 11:05:00,244.96,245.2,244.16,244.6,17372.0,234.4661,234.6958,233.7004,234.1215,17372.0
2020-03-31 11:10:00,244.53,246.15,244.52,245.89,10345.0,234.0545,235.6051,234.045,235.3563,10345.0
2020-03-31 11:15:00,245.84,246.06,245.16,245.32,9577.0,235.3084,235.519,234.6575,234.8107,9577.0
2020-03-31 11:20:00,245.32,245.98,244.05,244.68,13426.0,234.8107,235.4424,233.5951,234.1981,13426.0
2020-03-31 11:25:00,244.68,245.24,244.57,245.15,16190.0,234.1981,234.7341,234.0928,234.648,16190.0
2020-03-31 11:30:00,245.19,245.4,244.73,245.2,10072.0,234.6863,234.8873,234.246,234.6958,10072.0
2020-03-31 11:35:00,245.19,245.43,244.83,244.86,6900.0,234.6863,234.916,234.3417,234.3704,6900.0
2020-03-31 11:40:00,245.02,246.19,244.92,246.08,8905.0,234.5235,235.6434,234.4278,235.5381,8905.0
2020-03-31 11:45:00,246.0,246.55,245.69,246.55,16040.0,235.4616,235.988,235.1648,235.988,16040.0
2020-03-31 11:50:00,246.35,246.88,246.28,246.7,7452.0,235.7966,236.3039,235.7296,236.1316,7452.0
2020-03-31 11:55:00,246.53,247.12,246.17,246.86,10507.0,235.9689,236.5336,235.6243,236.2847,10507.0
2020-03-31 12:00:00,246.87,246.87,246.08,246.41,17272.0,236.2943,236.2943,235.5381,235.854,17272.0
2020-03-31 12:05:00,246.41,247.15,246.36,246.91,12214.0,235.854,236.5623,235.8061,236.3326,12214.0
2020-03-31 12:10:00,246.84,246.93,246.5,246.77,8178.0,236.2656,236.3517,235.9401,236.1986,8178.0
2020-03-31 12:15:00,246.88,247.01,246.47,246.8,22788.0,236.3039,236.4283,235.9114,236.2273,22788.0
2020-03-31 12:20:00,246.66,246.99,246.25,246.71,30939.0,236.0933,236.4092,235.7009,236.1411,30939.0
2020-03-31 12:25:00,246.7,247.0,246.18,247.0,29836.0,236.1316,236.4187,235.6339,236.4187,29836.0
2020-03-31 12:30:00,246.99,247.06,246.35,246.62,81744.0,236.4092,236.4762,235.7966,236.055,81744.0
2020-03-31 12:35:00,246.39,246.97,244.64,244.9,50410.0,235.8349,236.39,234.1598,234.4087,50410.0
2020-03-31 12:40:00,245.08,245.47,244.89,245.16,6514.0,234.581,234.9543,234.3991,234.6575,6514.0
2020-03-31 12:45:00,245.04,246.08,244.88,246.02,27372.0,234.5427,235.5381,234.3895,235.4807,27372.0
2020-03-31 12:50:00,245.99,246.4,245.45,246.16,7271.0,235.452,235.8444,234.9351,235.6147,7271.0
2020-03-31 12:55:00,245.86,245.97,245.4,245.6,19994.0,235.3276,235.4328,234.8873,235.0787,19994.0
2020-03-31 13:00:00,245.55,246.26,245.5,245.68,19549.0,235.0308,235.7104,234.983,235.1553,19549.0
2020-03-31 13:05:00,245.68,246.12,245.27,245.94,50728.0,235.1553,235.5764,234.7628,235.4041,50728.0
2020-03-31 13:10:00,245.93,246.13,245.55,245.94,79695.0,235.3946,235.586,235.0308,235.4041,79695.0
2020-03-31 13:15:00,245.93,246.03,244.31,245.32,28203.0,235.3946,235.4903,233.844,234.8107,28203.0
2020-03-31 13:20:00,245.06,245.43,244.58,245.25,26703.0,234.5618,234.916,234.1024,234.7437,26703.0
2020-03-31 13:25:00,245.09,245.26,244.75,245.0,26280.0,234.5905,234.7533,234.2651,234.5044,26280.0
2020-03-31 13:30:00,245.11,245.56,244.8,245.22,32546.0,234.6097,235.0404,234.313,234.715,32546.0
2020-03-31 13:35:00,245.0,245.45,244.88,245.06,8684.0,234.5044,234.9351,234.3895,234.5618,8684.0
2020-03-31 13:40:00,245.06,245.72,245.01,245.13,8501.0,234.5618,235.1936,234.514,234.6288,8501.0
2020-03-31 13:45:00,245.21,246.15,245.21,245.98,9028.0,234.7054,235.6051,234.7054,235.4424,9028.0
2020-03-31 13:50:00,245.95,245.99,245.23,245.55,6440.0,235.4137,235.452,234.7245,235.0308,6440.0
2020-03-31 13:55:00,245.52,246.75,245.5,246.44,7447.0,235.0021,236.1794,234.983,235.8827,7447.0
2020-03-31 14:00:00,246.24,246.24,245.0,245.29,8924.0,235.6913,235.6913,234.5044,234.782,8924.0
2020-03-31 14:05:00,245.15,245.73,244.97,245.57,7294.0,234.648,235.2031,234.4757,235.05,7294.0
2020-03-31 14:10:00,245.45,245.45,244.65,244.7,10282.0,234.9351,234.9351,234.1694,234.2173,10282.0
2020-03-31 14:15:00,244.71,245.4,244.23,245.17,19440.0,234.2268,234.8873,233.7674,234.6671,19440.0
2020-03-31 14:20:00,245.17,245.37,244.81,245.29,8961.0,234.6671,234.8586,234.3225,234.782,8961.0
2020-03-31 14:25:00,245.08,245.59,244.92,245.47,5293.0,234.581,235.0691,234.4278,234.9543,5293.0
2020-03-31 14:30:00,245.33,245.36,244.92,244.97,18600.0,234.8203,234.849,234.4278,234.4757,18600.0
2020-03-31 14:35:00,244.96,245.57,244.95,245.35,9725.0,234.4661,235.05,234.4565,234.8394,9725.0
2020-03-31 14:40:00,245.25,245.25,244.98,245.07,12525.0,234.7437,234.7437,234.4853,234.5714,12525.0
2020-03-31 14:45:00,245.11,245.74,244.54,245.11,21622.0,234.6097,235.2127,234.0641,234.6097,21622.0
2020-03-31 14:50:00,245.09,246.04,245.09,245.53,15480.0,234.5905,235.4998,234.5905,235.0117,15480.0
2020-03-31 14:55:00,245.56,246.12,245.4,245.9,14199.0,235.0404,235.5764,234.8873,235.3658,14199.0
2020-03-31 15:00:00,245.9,246.09,245.66,245.81,44151.0,235.3658,235.5477,235.1361,235.2797,44151.0
2020-03-31 15:05:00,245.79,245.98,245.33,245.85,39323.0,235.2606,235.4424,234.8203,235.318,39323.0
2020-03-31 15:10:00,245.79,245.79,245.11,245.48,65521.0,235.2606,235.2606,234.6097,234.9638,65521.0
2020-03-31 15:15:00,245.46,245.99,245.16,245.66,55544.0,234.9447,235.452,234.6575,235.1361,55544.0
2020-03-31 15:20:00,245.63,245.82,245.23,245.6,95245.0,235.1074,235.2893,234.7245,235.0787,95245.0
2020-03-31 15:25:00,245.56,246.07,244.75,245.64,81216.0,235.0404,235.5286,234.2651,235.117,81216.0
2020-03-31 15:30:00,245.72,246.64,245.69,246.38,24494.0,235.1936,236.0741,235.1648,235.8253,24494.0
2020-03-31 15:35:00,246.45,248.12,245.92,247.95,35904.0,235.8923,237.4907,235.385,237.328,35904.0
2020-03-31 15:40:00,247.77,248.18,246.72,246.92,26359.0,237.1557,237.5482,236.1507,236.3422,26359.0
2020-03-31 15:45:00,246.78,246.78,245.15,245.57,39181.0,236.2081,236.2081,234.648,235.05,39181.0
2020-03-31 15:50:00,245.4,246.69,244.28,245.44,112100.0,234.8873,236.122,233.8152,234.9256,112100.0
2020-03-31 15:55:00,245.39,246.15,244.82,245.22,250904.0,234.8777,235.6051,234.3321,234.715,250904.0
2020-04-01 09:30:00,233.96,239.44,233.95,237.89,57702.0,223.9373,229.1826,223.9278,227.699,57702.0
2020-04-01 09:35:00,237.83,238.32,236.82,237.3,79361.0,227.6416,228.1106,226.6748,227.1343,79361.0
2020-04-01 09:40:00,237.46,238.36,237.05,237.98,39059.0,227.2874,228.1489,226.895,227.7851,39059.0
2020-04-01 09:45:00,237.97,238.87,237.4,237.92,54035.0,227.7756,228.637,227.23,227.7277,54035.0
2020-04-01 09:50:00,237.91,238.89,237.81,238.0,38043.0,227.7181,228.6561,227.6224,227.8043,38043.0
2020-04-01 09:55:00,238.0,238.3,237.45,237.69,74990.0,227.8043,228.0914,227.2778,227.5076,74990.0
2020-04-01 10:00:00,237.52,238.16,236.62,237.57,162412.0,227.3448,227.9574,226.4834,227.3927,162412.0
2020-04-01 10:05:00,237.56,237.66,235.37,235.97,62098.0,227.3831,227.4788,225.2869,225.8612,62098.0
2020-04-01 10:10:00,236.08,236.92,235.82,236.72,11865.0,225.9665,226.7705,225.7177,226.5791,11865.0
2020-04-01 10:15:00,236.88,237.9,236.3,237.35,11997.0,226.7323,227.7086,226.1771,227.1821,11997.0
2020-04-01 10:20:00,237.13,237.74,236.54,236.56,16822.0,226.9715,227.5554,226.4068,226.426,16822.0
2020-04-01 10:25:00,236.49,236.78,235.34,235.34,10273.0,226.359,226.6365,225.2582,225.2582,10273.0
2020-04-01 10:30:00,235.34,236.37,234.48,236.27,29404.0,225.2582,226.2441,224.4351,226.1484,29404.0
2020-04-01 10:35:00,236.59,237.52,236.07,236.77,26473.0,226.4547,227.3448,225.957,226.627,26473.0
2020-04-01 10:40:00,236.92,237.32,236.65,236.86,37041.0,226.7705,227.1534,226.5121,226.7131,37041.0
2020-04-01 10:45:00,236.86,237.88,236.84,237.52,12708.0,226.7131,227.6894,226.694,227.3448,12708.0
2020-04-01 10:50:00,237.4,237.4,236.62,236.96,12444.0,227.23,227.23,226.4834,226.8088,12444.0
2020-04-01 10:55:00,236.85,238.08,236.8,236.96,34775.0,226.7035,227.8808,226.6557,226.8088,34775.0
2020-04-01 11:00:00,237.0,237.83,237.0,237.4,15520.0,226.8471,227.6416,226.8471,227.23,15520.0
2020-04-01 11:05:00,237.4,237.85,237.16,237.61,7653.0,227.23,227.6607,227.0003,227.431,7653.0
2020-04-01 11:10:00,237.61,237.96,237.19,237.65,7044.0,227.431,227.766,227.029,227.4693,7044.0
2020-04-01 11:15:00,238.3,238.3,237.23,238.0,7787.0,228.0914,228.0914,227.0673,227.8043,7787.0
2020-04-01 11:20:00,238.13,238.76,237.44,237.87,10275.0,227.9287,228.5317,227.2683,227.6798,10275.0
2020-04-01 11:25:00,237.71,238.23,237.0,237.3,9678.0,227.5267,228.0244,226.8471,227.1343,9678.0
2020-04-01 11:30:00,237.35,237.7,236.94,237.56,10759.0,227.1821,227.5171,226.7897,227.3831,10759.0
2020-04-01 11:35:00,237.58,238.05,237.41,237.87,92016.0,227.4023,227.8521,227.2396,227.6798,92016.0
2020-04-01 11:40:00,237.86,238.22,237.72,238.04,55466.0,227.6703,228.0149,227.5363,227.8426,55466.0
2020-04-01 11:45:00,237.99,238.04,236.46,237.22,28960.0,227.7947,227.8426,226.3302,227.0577,28960.0
2020-04-01 11:50:00,237.03,237.33,236.27,236.28,7002.0,226.8758,227.163,226.1484,226.158,7002.0
2020-04-01 11:55:00,236.47,237.14,236.45,236.93,22428.0,226.3398,226.9811,226.3207,226.7801,22428.0
2020-04-01 12:00:00,236.87,237.15,236.57,236.87,28632.0,226.7227,226.9907,226.4355,226.7227,28632.0
2020-04-01 12:05:00,236.96,237.22,236.88,236.99,15319.0,226.8088,227.0577,226.7323,226.8375,15319.0
2020-04-01 12:10:00,236.97,237.38,236.56,237.38,58894.0,226.8184,227.2108,226.426,227.2108,58894.0
2020-04-01 12:15:00,237.36,237.5,236.88,237.04,18297.0,227.1917,227.3257,226.7323,226.8854,18297.0
2020-04-01 12:20:00,237.04,237.04,236.33,236.7,22222.0,226.8854,226.8854,226.2058,226.56,22222.0
2020-04-01 12:25:00,236.87,236.89,235.81,235.81,11997.0,226.7227,226.7418,225.7081,225.7081,11997.0
2020-04-01 12:30:00,236.14,236.14,235.56,235.79,5969.0,226.024,226.024,225.4688,225.689,5969.0
2020-04-01 12:35:00,235.85,236.06,235.44,235.62,14937.0,225.7464,225.9474,225.3539,225.5262,14937.0
2020-04-01 12:40:00,235.71,236.5,235.58,236.28,17558.0,225.6124,226.3685,225.4879,226.158,17558.0
2020-04-01 12:45:00,236.3,236.3,235.76,235.96,28652.0,226.1771,226.1771,225.6602,225.8517,28652.0
2020-04-01 12:50:00,235.94,236.2,235.85,236.05,31251.0,225.8325,226.0814,225.7464,225.9378,31251.0
2020-04-01 12:55:00,236.05,236.2,235.88,235.93,27500.0,225.9378,226.0814,225.7751,225.823,27500.0
2020-04-01 13:00:00,235.93,236.28,235.76,235.99,27332.0,225.823,226.158,225.6602,225.8804,27332.0
2020-04-01 13:05:00,236.0,236.31,235.79,235.79,57010.0,225.89,226.1867,225.689,225.689,57010.0
2020-04-01 13:10:00,235.8,235.83,234.7,234.91,25040.0,225.6985,225.7272,224.6456,224.8466,25040.0
2020-04-01 13:15:00,234.8,235.2,234.76,234.96,22721.0,224.7414,225.1242,224.7031,224.8945,22721.0
2020-04-01 13:20:00,235.1,235.41,234.78,235.41,11158.0,225.0285,225.3252,224.7222,225.3252,11158.0
2020-04-01 13:25:00,235.26,235.42,234.17,234.5,9135.0,225.1817,225.3348,224.1383,224.4542,9135.0
2020-04-01 13:30:00,234.49,234.67,233.76,233.82,5442.0,224.4446,224.6169,223.7459,223.8033,5442.0
2020-04-01 13:35:00,234.09,234.15,233.67,234.15,8714.0,224.0618,224.1192,223.6598,224.1192,8714.0
2020-04-01 13:40:00,234.09,234.94,233.98,234.94,7814.0,224.0618,224.8754,223.9565,224.8754,7814.0
2020-04-01 13:45:00,234.87,235.25,234.4,234.85,14116.0,224.8084,225.1721,224.3585,224.7892,14116.0
2020-04-01 13:50:00,234.84,235.3,234.26,235.15,8778.0,224.7796,225.2199,224.2245,225.0764,8778.0
2020-04-01 13:55:00,235.09,235.57,234.89,234.99,9758.0,225.0189,225.4784,224.8275,224.9232,9758.0
2020-04-01 14:00:00,235.07,235.75,234.85,235.33,8648.0,224.9998,225.6507,224.7892,225.2487,8648.0
2020-04-01 14:05:00,235.15,235.47,234.83,234.99,13347.0,225.0764,225.3827,224.7701,224.9232,13347.0
2020-04-01 14:10:00,234.99,235.17,234.78,234.88,39166.0,224.9232,225.0955,224.7222,224.8179,39166.0
2020-04-01 14:15:00,234.9,235.29,234.72,235.16,48359.0,224.8371,225.2104,224.6648,225.0859,48359.0
2020-04-01 14:20:00,235.16,235.54,234.99,235.19,9953.0,225.0859,225.4497,224.9232,225.1147,9953.0
2020-04-01 14:25:00,235.27,235.79,234.99,235.05,4843.0,225.1912,225.689,224.9232,224.9807,4843.0
2020-04-01 14:30:00,235.0,235.44,234.89,235.37,33614.0,224.9328,225.3539,224.8275,225.2869,33614.0
2020-04-01 14:35:00,235.24,235.57,234.98,235.41,14507.0,225.1625,225.4784,224.9136,225.3252,14507.0
2020-04-01 14:40:00,235.24,235.4,235.1,235.22,14736.0,225.1625,225.3157,225.0285,225.1434,14736.0
2020-04-01 14:45:00,235.15,235.58,235.15,235.18,13801.0,225.0764,225.4879,225.0764,225.1051,13801.0
2020-04-01 14:50:00,235.19,235.5,234.92,235.1,35832.0,225.1147,225.4114,224.8562,225.0285,35832.0
2020-04-01 14:55:00,235.13,235.32,234.76,235.04,54723.0,225.0572,225.2391,224.7031,224.9711,54723.0
2020-04-01 15:00:00,235.08,235.21,233.63,233.66,23152.0,225.0094,225.1338,223.6215,223.6502,23152.0
2020-04-01 15:05:00,233.54,234.33,233.43,234.12,30295.0,223.5353,224.2915,223.4301,224.0905,30295.0
2020-04-01 15:10:00,234.05,234.37,233.99,234.21,23275.0,224.0235,224.3298,223.9661,224.1766,23275.0
2020-04-01 15:15:00,234.1,234.35,233.95,234.19,24128.0,224.0713,224.3106,223.9278,224.1575,24128.0
2020-04-01 15:20:00,234.05,234.22,233.41,234.04,45275.0,224.0235,224.1862,223.4109,224.0139,45275.0
2020-04-01 15:25:00,234.0,234.22,233.43,234.06,55568.0,223.9756,224.1862,223.4301,224.0331,55568.0
2020-04-01 15:30:00,234.06,234.69,234.0,234.09,33445.0,224.0331,224.6361,223.9756,224.0618,33445.0
2020-04-01 15:35:00,234.14,234.15,233.46,233.74,61564.0,224.1096,224.1192,223.4588,223.7268,61564.0
2020-04-01 15:40:00,233.74,234.25,233.5,234.15,68330.0,223.7268,224.2149,223.4971,224.1192,68330.0
2020-04-01 15:45:00,234.42,235.22,233.76,234.3,34329.0,224.3776,225.1434,223.7459,224.2628,34329.0
2020-04-01 15:50:00,234.17,234.65,233.47,233.97,56166.0,224.1383,224.5978,223.4683,223.9469,56166.0
2020-04-01 15:55:00,234.0,234.71,233.62,234.33,85943.0,223.9756,224.6552,223.6119,224.2915,85943.0
2020-04-02 09:30:00,233.34,236.44,233.34,235.54,24785.0,223.3439,226.3111,223.3439,225.4497,24785.0
2020-04-02 09:35:00,235.25,235.9,232.75,233.06,18029.0,225.1721,225.7942,222.7792,223.0759,18029.0
2020-04-02 09:40:00,232.92,233.61,230.11,230.14,12364.0,222.9419,223.6023,220.2523,220.281,12364.0
2020-04-02 09:45:00,231.23,231.71,230.74,231.48,12976.0,221.3243,221.7837,220.8553,221.5636,12976.0
2020-04-02 09:50:00,231.66,232.36,230.94,231.75,20277.0,221.7359,222.4059,221.0467,221.822,20277.0
2020-04-02 09:55:00,231.8,233.29,231.62,232.96,22124.0,221.8699,223.296,221.6976,222.9802,22124.0
2020-04-02 10:00:00,233.03,234.22,232.55,233.59,17911.0,223.0472,224.1862,222.5877,223.5832,17911.0
2020-04-02 10:05:00,233.39,235.28,232.83,235.28,37408.0,223.3918,225.2008,222.8558,225.2008,37408.0
2020-04-02 10:10:00,235.53,235.55,234.41,235.15,21905.0,225.4401,225.4592,224.3681,225.0764,21905.0
2020-04-02 10:15:00,235.22,236.24,234.82,236.24,13873.0,225.1434,226.1197,224.7605,226.1197,13873.0
2020-04-02 10:20:00,236.38,236.38,235.2,235.76,9452.0,226.2537,226.2537,225.1242,225.6602,9452.0
2020-04-02 10:25:00,235.67,236.66,235.48,236.34,17413.0,225.5741,226.5217,225.3922,226.2154,17413.0
2020-04-02 10:30:00,236.68,237.74,236.05,236.86,23377.0,226.5408,227.5554,225.9378,226.7131,23377.0
2020-04-02 10:35:00,236.65,239.1,236.64,239.01,16733.0,226.5121,228.8572,226.5025,228.771,16733.0
2020-04-02 10:40:00,238.71,239.02,237.31,237.77,38121.0,228.4839,228.7806,227.1438,227.5841,38121.0
2020-04-02 10:45:00,237.94,238.38,236.68,237.64,49430.0,227.7468,228.168,226.5408,227.4597,49430.0
2020-04-02 10:50:00,237.64,239.55,237.14,237.72,41221.0,227.4597,229.2879,226.9811,227.5363,41221.0
2020-04-02 10:55:00,237.72,238.13,237.05,237.62,21944.0,227.5363,227.9287,226.895,227.4406,21944.0
2020-04-02 11:00:00,237.64,238.51,237.4,238.12,15012.0,227.4597,228.2924,227.23,227.9191,15012.0
2020-04-02 11:05:00,237.81,238.04,237.15,237.48,26381.0,227.6224,227.8426,226.9907,227.3066,26381.0
2020-04-02 11:10:00,237.79,238.01,237.22,237.71,19636.0,227.6033,227.8138,227.0577,227.5267,19636.0
2020-04-02 11:15:00,237.89,239.16,237.89,238.73,70395.0,227.699,228.9146,227.699,228.503,70395.0
2020-04-02 11:20:00,238.44,238.81,237.54,238.5,8219.0,228.2254,228.5796,227.364,228.2829,8219.0
2020-04-02 11:25:00,238.62,238.82,237.66,238.74,18950.0,228.3977,228.5891,227.4788,228.5126,18950.0
2020-04-02 11:30:00,238.42,239.39,238.42,238.95,7008.0,228.2063,229.1347,228.2063,228.7136,7008.0
2020-04-02 11:35:00,238.76,239.44,237.71,238.13,10033.0,228.5317,229.1826,227.5267,227.9287,10033.0
2020-04-02 11:40:00,238.58,239.32,238.48,238.84,12575.0,228.3594,229.0677,228.2637,228.6083,12575.0
2020-04-02 11:45:00,238.66,239.5,238.43,239.14,9642.0,228.436,229.24,228.2159,228.8954,9642.0
2020-04-02 11:50:00,239.4,239.41,238.63,238.63,12266.0,229.1443,229.1539,228.4073,228.4073,12266.0
2020-04-02 11:55:00,238.64,239.66,238.64,239.15,9078.0,228.4169,229.3932,228.4169,228.905,9078.0
2020-04-02 12:00:00,239.29,240.0,239.0,239.99,10481.0,229.039,229.7186,228.7614,229.709,10481.0
2020-04-02 12:05:00,239.79,240.64,239.67,239.67,12386.0,229.5176,230.3312,229.4027,229.4027,12386.0
2020-04-02 12:10:00,239.35,240.14,238.83,239.67,9936.0,229.0964,229.8526,228.5987,229.4027,9936.0
2020-04-02 12:15:00,239.83,240.11,239.02,240.11,9138.0,229.5559,229.8239,228.7806,229.8239,9138.0
2020-04-02 12:20:00,239.92,239.98,239.34,239.34,10264.0,229.642,229.6995,229.0869,229.0869,10264.0
2020-04-02 12:25:00,238.89,239.5,238.46,238.46,7000.0,228.6561,229.24,228.2446,228.2446,7000.0
2020-04-02 12:30:00,238.58,239.25,238.43,238.46,5102.0,228.3594,229.0007,228.2159,228.2446,5102.0
2020-04-02 12:35:00,238.7,239.08,238.46,238.59,6901.0,228.4743,228.838,228.2446,228.369,6901.0
2020-04-02 12:40:00,238.45,239.18,238.2,238.91,8700.0,228.235,228.9337,227.9957,228.6753,8700.0
2020-04-02 12:45:00,238.77,239.36,238.77,239.14,6889.0,228.5413,229.106,228.5413,228.8954,6889.0
2020-04-02 12:50:00,238.99,239.32,238.86,238.87,7444.0,228.7519,229.0677,228.6274,228.637,7444.0
2020-04-02 12:55:00,238.68,239.2,238.24,238.55,8455.0,228.4551,228.9529,228.034,228.3307,8455.0
2020-04-02 13:00:00,238.63,239.64,238.44,238.84,9938.0,228.4073,229.374,228.2254,228.6083,9938.0
2020-04-02 13:05:00,238.81,239.23,238.62,238.73,7501.0,228.5796,228.9816,228.3977,228.503,7501.0
2020-04-02 13:10:00,238.55,238.59,237.8,238.41,6681.0,228.3307,228.369,227.6128,228.1967,6681.0
2020-04-02 13:15:00,238.15,238.15,237.41,237.84,4535.0,227.9478,227.9478,227.2396,227.6511,4535.0
2020-04-02 13:20:00,237.9,238.34,237.42,237.98,7039.0,227.7086,228.1297,227.2491,227.7851,7039.0
2020-04-02 13:25:00,238.04,238.21,236.87,237.0,5302.0,227.8426,228.0053,226.7227,226.8471,5302.0
2020-04-02 13:30:00,236.94,237.35,236.54,236.95,10030.0,226.7897,227.1821,226.4068,226.7993,10030.0
2020-04-02 13:35:00,237.07,237.24,235.84,236.94,14655.0,226.9141,227.0768,225.7368,226.7897,14655.0
2020-04-02 13:40:00,236.6,237.04,236.31,236.68,8559.0,226.4643,226.8854,226.1867,226.5408,8559.0
2020-04-02 13:45:00,236.83,236.97,236.31,236.54,11005.0,226.6844,226.8184,226.1867,226.4068,11005.0
2020-04-02 13:50:00,236.54,237.2,236.35,237.08,5260.0,226.4068,227.0385,226.225,226.9237,5260.0
2020-04-02 13:55:00,237.14,237.62,236.71,237.4,32750.0,226.9811,227.4406,226.5695,227.23,32750.0
2020-04-02 14:00:00,237.18,237.58,236.83,237.13,23549.0,227.0194,227.4023,226.6844,226.9715,23549.0
2020-04-02 14:05:00,236.99,237.38,236.19,236.25,9301.0,226.8375,227.2108,226.0718,226.1292,9301.0
2020-04-02 14:10:00,236.43,237.88,236.29,237.88,12334.0,226.3015,227.6894,226.1675,227.6894,12334.0
2020-04-02 14:15:00,237.86,237.86,236.93,236.94,10423.0,227.6703,227.6703,226.7801,226.7897,10423.0
2020-04-02 14:20:00,236.39,237.57,236.39,237.33,8028.0,226.2632,227.3927,226.2632,227.163,8028.0
2020-04-02 14:25:00,237.36,238.68,237.34,238.56,8563.0,227.1917,228.4551,227.1725,228.3403,8563.0
2020-04-02 14:30:00,238.43,238.57,237.98,238.27,11411.0,228.2159,228.3499,227.7851,228.0627,11411.0
2020-04-02 14:35:00,238.39,238.82,237.85,238.26,7542.0,228.1776,228.5891,227.6607,228.0531,7542.0
2020-04-02 14:40:00,238.37,238.4,237.65,237.65,10631.0,228.1584,228.1871,227.4693,227.4693,10631.0
2020-04-02 14:45:00,237.42,238.25,237.03,237.59,3393.0,227.2491,228.0436,226.8758,227.4118,3393.0
2020-04-02 14:50:00,237.48,239.33,237.13,239.32,4525.0,227.3066,229.0773,226.9715,229.0677,4525.0
2020-04-02 14:55:00,239.31,239.31,237.98,239.02,9781.0,229.0582,229.0582,227.7851,228.7806,9781.0
2020-04-02 15:00:00,239.22,239.64,238.95,239.64,6758.0,228.972,229.374,228.7136,229.374,6758.0
2020-04-02 15:05:00,239.63,239.8,238.71,239.79,6800.0,229.3644,229.5272,228.4839,229.5176,6800.0
2020-04-02 15:10:00,239.61,239.93,238.51,239.0,14511.0,229.3453,229.6516,228.2924,228.7614,14511.0
2020-04-02 15:15:00,239.36,240.14,239.3,240.06,7967.0,229.106,229.8526,229.0486,229.776,7967.0
2020-04-02 15:20:00,240.29,240.49,239.43,239.87,6821.0,229.9962,230.1876,229.173,229.5942,6821.0
2020-04-02 15:25:00,239.86,240.01,238.8,239.29,13101.0,229.5846,229.7282,228.57,229.039,13101.0
2020-04-02 15:30:00,239.26,239.75,238.37,238.86,11424.0,229.0103,229.4793,228.1584,228.6274,11424.0
2020-04-02 15:35:00,238.88,239.2,237.96,239.17,10276.0,228.6466,228.9529,227.766,228.9242,10276.0
2020-04-02 15:40:00,238.77,240.44,238.68,240.18,15890.0,228.5413,230.1397,228.4551,229.8909,15890.0
2020-04-02 15:45:00,240.3,240.74,238.85,239.55,20454.0,230.0057,230.4269,228.6179,229.2879,20454.0
2020-04-02 15:50:00,239.7,241.38,239.54,239.92,35130.0,229.4314,231.0395,229.2783,229.642,35130.0
2020-04-02 15:55:00,239.92,241.7,239.64,241.35,78043.0,229.642,231.3458,229.374,231.0108,78043.0
2020-04-03 09:30:00,238.33,240.43,236.02,238.51,28183.0,228.1201,230.1302,225.9091,228.2924,28183.0
2020-04-03 09:35:00,239.72,241.3,239.19,241.3,17747.0,229.4506,230.9629,228.9433,230.9629,17747.0
2020-04-03 09:40:00,241.15,241.48,239.81,239.81,9735.0,230.8193,231.1352,229.5367,229.5367,9735.0
2020-04-03 09:45:00,239.94,240.84,238.99,239.41,10243.0,229.6612,230.5226,228.7519,229.1539,10243.0
2020-04-03 09:50:00,239.46,239.46,238.02,238.31,5501.0,229.2017,229.2017,227.8234,228.101,5501.0
2020-04-03 09:55:00,238.7,239.9,238.7,239.54,4729.0,228.4743,229.6229,228.4743,229.2783,4729.0
2020-04-03 10:00:00,239.83,240.32,238.88,238.88,10796.0,229.5559,230.0249,228.6466,228.6466,10796.0
2020-04-03 10:05:00,239.18,239.99,238.97,239.0,9244.0,228.9337,229.709,228.7327,228.7614,9244.0
2020-04-03 10:10:00,239.22,239.54,238.46,238.94,11430.0,228.972,229.2783,228.2446,228.704,11430.0
2020-04-03 10:15:00,239.13,239.13,238.12,238.42,7900.0,228.8859,228.8859,227.9191,228.2063,7900.0
2020-04-03 10:20:00,238.28,239.19,238.17,238.95,10032.0,228.0723,228.9433,227.967,228.7136,10032.0
2020-04-03 10:25:00,238.9,239.02,238.1,238.89,7540.0,228.6657,228.7806,227.9,228.6561,7540.0
2020-04-03 10:30:00,239.16,239.44,237.88,238.21,16570.0,228.9146,229.1826,227.6894,228.0053,16570.0
2020-04-03 10:35:00,238.21,238.38,236.54,237.62,9886.0,228.0053,228.168,226.4068,227.4406,9886.0
2020-04-03 10:40:00,237.5,238.18,237.27,238.18,8620.0,227.3257,227.9766,227.1055,227.9766,8620.0
2020-04-03 10:45:00,238.14,238.38,237.43,237.5,16497.0,227.9383,228.168,227.2587,227.3257,16497.0
2020-04-03 10:50:00,237.5,238.62,237.1,237.45,12360.0,227.3257,228.3977,226.9428,227.2778,12360.0
2020-04-03 10:55:00,237.45,238.5,237.29,237.9,15301.0,227.2778,228.2829,227.1247,227.7086,15301.0
2020-04-03 11:00:00,238.18,238.65,237.9,237.9,11613.0,227.9766,228.4264,227.7086,227.7086,11613.0
2020-04-03 11:05:00,237.93,238.4,237.85,238.4,22739.0,227.7373,228.1871,227.6607,228.1871,22739.0
2020-04-03 11:10:00,238.27,238.37,237.87,237.99,23895.0,228.0627,228.1584,227.6798,227.7947,23895.0
2020-04-03 11:15:00,237.95,238.19,237.83,238.07,49036.0,227.7564,227.9861,227.6416,227.8713,49036.0
2020-04-03 11:20:00,238.15,238.32,236.95,237.4,48919.0,227.9478,228.1106,226.7993,227.23,48919.0
2020-04-03 11:25:00,237.39,238.21,237.39,238.03,6678.0,227.2204,228.0053,227.2204,227.833,6678.0
2020-04-03 11:30:00,237.79,238.98,237.79,238.7,5622.0,227.6033,228.7423,227.6033,228.4743,5622.0
2020-04-03 11:35:00,238.62,238.62,237.81,238.11,10009.0,228.3977,228.3977,227.6224,227.9096,10009.0
2020-04-03 11:40:00,238.24,238.31,237.82,238.0,21441.0,228.034,228.101,227.632,227.8043,21441.0
2020-04-03 11:45:00,237.99,238.44,237.61,238.26,51716.0,227.7947,228.2254,227.431,228.0531,51716.0
2020-04-03 11:50:00,238.31,238.48,237.92,238.17,15245.0,228.101,228.2637,227.7277,227.967,15245.0
2020-04-03 11:55:00,238.25,238.97,238.25,238.45,7343.0,228.0436,228.7327,228.0436,228.235,7343.0
2020-04-03 12:00:00,238.52,238.61,238.02,238.61,32239.0,228.302,228.3881,227.8234,228.3881,32239.0
2020-04-03 12:05:00,238.67,238.67,237.73,238.04,28306.0,228.4456,228.4456,227.5458,227.8426,28306.0
2020-04-03 12:10:00,237.99,238.23,237.44,237.53,38797.0,227.7947,228.0244,227.2683,227.3544,38797.0
2020-04-03 12:15:00,237.44,237.86,237.04,237.09,13070.0,227.2683,227.6703,226.8854,226.9333,13070.0
2020-04-03 12:20:00,237.1,237.91,236.78,237.6,7787.0,226.9428,227.7181,226.6365,227.4214,7787.0
2020-04-03 12:25:00,237.55,237.55,236.47,237.25,9923.0,227.3736,227.3736,226.3398,227.0864,9923.0
2020-04-03 12:30:00,237.26,237.73,236.83,237.04,13016.0,227.096,227.5458,226.6844,226.8854,13016.0
2020-04-03 12:35:00,237.1,237.76,236.92,237.41,5058.0,226.9428,227.5746,226.7705,227.2396,5058.0
2020-04-03 12:40:00,237.63,237.96,236.91,237.35,30803.0,227.4501,227.766,226.761,227.1821,30803.0
2020-04-03 12:45:00,237.39,237.39,236.85,237.04,12049.0,227.2204,227.2204,226.7035,226.8854,12049.0
2020-04-03 12:50:00,237.06,237.47,236.98,237.36,8018.0,226.9045,227.297,226.828,227.1917,8018.0
2020-04-03 12:55:00,237.26,237.73,237.09,237.42,4807.0,227.096,227.5458,226.9333,227.2491,4807.0
2020-04-03 13:00:00,237.34,237.96,237.26,237.67,2818.0,227.1725,227.766,227.096,227.4884,2818.0
2020-04-03 13:05:00,237.97,238.39,237.69,238.11,3547.0,227.7756,228.1776,227.5076,227.9096,3547.0
2020-04-03 13:10:00,237.99,238.29,237.03,237.45,9716.0,227.7947,228.0819,226.8758,227.2778,9716.0
2020-04-03 13:15:00,237.46,238.15,237.46,238.07,3200.0,227.2874,227.9478,227.2874,227.8713,3200.0
2020-04-03 13:20:00,237.93,238.06,237.0,237.26,4101.0,227.7373,227.8617,226.8471,227.096,4101.0
2020-04-03 13:25:00,237.21,237.21,236.9,237.0,9204.0,227.0481,227.0481,226.7514,226.8471,9204.0
2020-04-03 13:30:00,237.08,237.16,236.88,237.1,37591.0,226.9237,227.0003,226.7323,226.9428,37591.0
2020-04-03 13:35:00,237.12,237.16,236.89,237.1,16086.0,226.962,227.0003,226.7418,226.9428,16086.0
2020-04-03 13:40:00,237.09,237.22,236.83,237.18,16310.0,226.9333,227.0577,226.6844,227.0194,16310.0
2020-04-03 13:45:00,237.32,237.7,237.2,237.2,3998.0,227.1534,227.5171,227.0385,227.0385,3998.0
2020-04-03 13:50:00,237.26,237.44,236.96,237.37,4110.0,227.096,227.2683,226.8088,227.2013,4110.0
2020-04-03 13:55:00,237.19,237.25,236.89,237.06,19053.0,227.029,227.0864,226.7418,226.9045,19053.0
2020-04-03 14:00:00,237.01,237.25,236.44,236.72,16440.0,226.8567,227.0864,226.3111,226.5791,16440.0
2020-04-03 14:05:00,236.87,237.06,236.42,236.81,8571.0,226.7227,226.9045,226.292,226.6653,8571.0
2020-04-03 14:10:00,236.7,236.86,236.23,236.43,9400.0,226.56,226.7131,226.1101,226.3015,9400.0
2020-04-03 14:15:00,236.7,236.94,236.46,236.73,9138.0,226.56,226.7897,226.3302,226.5887,9138.0
2020-04-03 14:20:00,236.6,237.26,236.6,237.21,8324.0,226.4643,227.096,226.4643,227.0481,8324.0
2020-04-03 14:25:00,237.24,237.61,237.08,237.42,7583.0,227.0768,227.431,226.9237,227.2491,7583.0
2020-04-03 14:30:00,237.33,237.35,236.79,237.0,16377.0,227.163,227.1821,226.6461,226.8471,16377.0
2020-04-03 14:35:00,236.95,237.59,236.95,237.16,14987.0,226.7993,227.4118,226.7993,227.0003,14987.0
2020-04-03 14:40:00,237.34,237.55,236.82,236.97,7856.0,227.1725,227.3736,226.6748,226.8184,7856.0
2020-04-03 14:45:00,237.06,237.56,236.91,237.18,21850.0,226.9045,227.3831,226.761,227.0194,21850.0
2020-04-03 14:50:00,237.33,238.19,237.33,237.64,9314.0,227.163,227.9861,227.163,227.4597,9314.0
2020-04-03 14:55:00,237.83,238.79,237.78,238.35,6660.0,227.6416,228.5604,227.5937,228.1393,6660.0
2020-04-03 15:00:00,238.53,238.81,237.72,237.82,9635.0,228.3116,228.5796,227.5363,227.632,9635.0
2020-04-03 15:05:00,237.99,238.09,237.23,237.63,8528.0,227.7947,227.8904,227.0673,227.4501,8528.0
2020-04-03 15:10:00,237.49,237.89,237.3,237.89,3974.0,227.3161,227.699,227.1343,227.699,3974.0
2020-04-03 15:15:00,237.62,238.82,237.56,237.92,12464.0,227.4406,228.5891,227.3831,227.7277,12464.0
2020-04-03 15:20:00,237.69,237.82,237.36,237.66,5299.0,227.5076,227.632,227.1917,227.4788,5299.0
2020-04-03 15:25:00,237.64,238.15,237.48,238.11,9677.0,227.4597,227.9478,227.3066,227.9096,9677.0
2020-04-03 15:30:00,238.15,238.41,236.85,237.2,13724.0,227.9478,228.1967,226.7035,227.0385,13724.0
2020-04-03 15:35:00,237.47,237.87,237.04,237.12,7343.0,227.297,227.6798,226.8854,226.962,7343.0
2020-04-03 15:40:00,237.38,237.61,236.93,237.06,17858.0,227.2108,227.431,226.7801,226.9045,17858.0
2020-04-03 15:45:00,237.13,238.24,236.81,237.38,50283.0,226.9715,228.034,226.6653,227.2108,50283.0
2020-04-03 15:50:00,238.14,239.55,238.14,238.85,32816.0,227.9383,229.2879,227.9383,228.6179,32816.0
2020-04-03 15:55:00,238.71,238.83,237.28,238.39,73916.0,228.4839,228.5987,227.1151,228.1776,73916.0
2020-04-06 09:30:00,248.23,250.14,245.29,245.97,39279.0,237.596,239.4242,234.782,235.4328,39279.0
2020-04-06 09:35:00,245.48,246.52,245.41,245.79,7102.0,234.9638,235.9593,234.8968,235.2606,7102.0
2020-04-06 09:40:00,245.78,246.49,245.12,245.64,38469.0,235.251,235.9306,234.6193,235.117,38469.0
2020-04-06 09:45:00,245.63,245.63,244.3,244.66,19099.0,235.1074,235.1074,233.8344,234.179,19099.0
2020-04-06 09:50:00,244.89,245.74,244.0,244.37,36393.0,234.3991,235.2127,233.5472,233.9014,36393.0
2020-04-06 09:55:00,244.04,247.51,243.96,246.81,14685.0,233.5855,236.9069,233.509,236.2369,14685.0
2020-04-06 10:00:00,246.79,247.9,246.39,247.42,11650.0,236.2177,237.2802,235.8349,236.8207,11650.0
2020-04-06 10:05:00,247.38,247.44,246.14,246.75,20674.0,236.7824,236.8399,235.5956,236.1794,20674.0
2020-04-06 10:10:00,246.4,247.04,245.58,245.71,15785.0,235.8444,236.457,235.0596,235.184,15785.0
2020-04-06 10:15:00,245.52,247.04,245.52,246.49,15950.0,235.0021,236.457,235.0021,235.9306,15950.0
2020-04-06 10:20:00,246.26,247.41,245.46,247.41,29125.0,235.7104,236.8112,234.9447,236.8112,29125.0
2020-04-06 10:25:00,247.4,247.4,245.41,246.45,23091.0,236.8016,236.8016,234.8968,235.8923,23091.0
2020-04-06 10:30:00,246.27,246.53,245.7,245.89,14156.0,235.72,235.9689,235.1744,235.3563,14156.0
2020-04-06 10:35:00,246.22,246.63,245.1,246.63,13613.0,235.6721,236.0646,234.6001,236.0646,13613.0
2020-04-06 10:40:00,246.14,247.21,246.0,246.7,5474.0,235.5956,236.6197,235.4616,236.1316,5474.0
2020-04-06 10:45:00,247.02,247.24,246.04,246.21,12797.0,236.4379,236.6484,235.4998,235.6626,12797.0
2020-04-06 10:50:00,246.07,246.42,245.23,245.23,16989.0,235.5286,235.8636,234.7245,234.7245,16989.0
2020-04-06 10:55:00,245.54,245.75,244.67,245.0,7657.0,235.0213,235.2223,234.1885,234.5044,7657.0
2020-04-06 11:00:00,245.36,246.04,245.15,246.04,10896.0,234.849,235.4998,234.648,235.4998,10896.0
2020-04-06 11:05:00,245.99,246.51,245.73,245.97,9800.0,235.452,235.9497,235.2031,235.4328,9800.0
2020-04-06 11:10:00,245.96,246.79,245.51,246.63,27447.0,235.4233,236.2177,234.9926,236.0646,27447.0
2020-04-06 11:15:00,246.78,246.91,245.92,246.28,5603.0,236.2081,236.3326,235.385,235.7296,5603.0
2020-04-06 11:20:00,246.25,246.52,245.6,245.86,14421.0,235.7009,235.9593,235.0787,235.3276,14421.0
2020-04-06 11:25:00,245.6,246.28,245.45,246.26,59458.0,235.0787,235.7296,234.9351,235.7104,59458.0
2020-04-06 11:30:00,246.45,246.68,246.04,246.21,4731.0,235.8923,236.1124,235.4998,235.6626,4731.0
2020-04-06 11:35:00,246.35,246.81,246.03,246.52,8369.0,235.7966,236.2369,235.4903,235.9593,8369.0
2020-04-06 11:40:00,246.62,247.41,246.62,247.05,4504.0,236.055,236.8112,236.055,236.4666,4504.0
2020-04-06 11:45:00,246.88,247.66,246.64,247.02,10903.0,236.3039,237.0504,236.0741,236.4379,10903.0
2020-04-06 11:50:00,246.87,247.21,246.45,246.51,6600.0,236.2943,236.6197,235.8923,235.9497,6600.0
2020-04-06 11:55:00,246.81,247.38,246.64,247.12,6513.0,236.2369,236.7824,236.0741,236.5336,6513.0
2020-04-06 12:00:00,247.08,247.23,246.79,246.98,21500.0,236.4953,236.6389,236.2177,236.3996,21500.0
2020-04-06 12:05:00,247.13,248.0,246.92,247.39,5600.0,236.5432,237.3759,236.3422,236.792,5600.0
2020-04-06 12:10:00,247.25,247.96,247.24,247.63,7020.0,236.658,237.3376,236.6484,237.0217,7020.0
2020-04-06 12:15:00,247.99,248.27,247.64,248.2,6736.0,237.3663,237.6343,237.0313,237.5673,6736.0
2020-04-06 12:20:00,248.36,248.58,247.89,248.47,11074.0,237.7205,237.931,237.2706,237.8257,11074.0
2020-04-06 12:25:00,248.34,248.77,247.95,248.06,15270.0,237.7013,238.1129,237.328,237.4333,15270.0
2020-04-06 12:30:00,248.06,248.93,248.03,248.77,8688.0,237.4333,238.266,237.4046,238.1129,8688.0
2020-04-06 12:35:00,248.72,249.24,248.56,249.04,13354.0,238.065,238.5628,237.9119,238.3713,13354.0
2020-04-06 12:40:00,248.88,249.17,248.6,249.16,5094.0,238.2182,238.4958,237.9502,238.4862,5094.0
2020-04-06 12:45:00,249.16,249.38,248.84,249.26,6975.0,238.4862,238.6968,238.1799,238.5819,6975.0
2020-04-06 12:50:00,249.07,250.09,248.8,249.86,11965.0,238.4,239.3763,238.1416,239.1562,11965.0
2020-04-06 12:55:00,250.08,250.68,250.0,250.49,11990.0,239.3668,239.9411,239.2902,239.7592,11990.0
2020-04-06 13:00:00,250.77,250.77,250.23,250.36,7353.0,240.0272,240.0272,239.5104,239.6348,7353.0
2020-04-06 13:05:00,250.29,250.65,250.06,250.58,8204.0,239.5678,239.9124,239.3476,239.8454,8204.0
2020-04-06 13:10:00,250.66,250.82,250.02,250.07,6434.0,239.9219,240.0751,239.3093,239.3572,6434.0
2020-04-06 13:15:00,249.8,250.08,249.62,249.86,4152.0,239.0988,239.3668,238.9265,239.1562,4152.0
2020-04-06 13:20:00,249.59,249.77,249.31,249.34,9521.0,238.8978,239.0701,238.6298,238.6585,9521.0
2020-04-06 13:25:00,249.02,249.57,248.99,249.42,5476.0,238.3522,238.8786,238.3235,238.7351,5476.0
2020-04-06 13:30:00,249.2,249.48,249.14,249.21,9077.0,238.5245,238.7925,238.467,238.534,9077.0
2020-04-06 13:35:00,249.26,249.61,249.21,249.21,12969.0,238.5819,238.9169,238.534,238.534,12969.0
2020-04-06 13:40:00,249.35,249.8,249.33,249.63,9896.0,238.6681,239.0988,238.6489,238.9361,9896.0
2020-04-06 13:45:00,249.54,249.64,249.26,249.64,10503.0,238.8499,238.9456,238.5819,238.9456,10503.0
2020-04-06 13:50:00,249.63,250.64,249.63,250.12,7758.0,238.9361,239.9028,238.9361,239.4051,7758.0
2020-04-06 13:55:00,250.12,250.51,249.99,250.51,9846.0,239.4051,239.7784,239.2806,239.7784,9846.0
2020-04-06 14:00:00,250.64,250.64,249.14,249.54,10685.0,239.9028,239.9028,238.467,238.8499,10685.0
2020-04-06 14:05:00,249.27,249.52,249.21,249.33,2686.0,238.5915,238.8308,238.534,238.6489,2686.0
2020-04-06 14:10:00,249.07,249.09,248.59,248.64,5771.0,238.4,238.4192,237.9406,237.9885,5771.0
2020-04-06 14:15:00,248.26,248.85,248.26,248.69,3709.0,237.6247,238.1895,237.6247,238.0363,3709.0
2020-04-06 14:20:00,248.67,249.08,248.18,249.08,4322.0,238.0172,238.4096,237.5482,238.4096,4322.0
2020-04-06 14:25:00,248.99,249.08,248.34,248.69,10555.0,238.3235,238.4096,237.7013,238.0363,10555.0
2020-04-06 14:30:00,248.7,249.18,248.7,249.05,8724.0,238.0459,238.5053,238.0459,238.3809,8724.0
2020-04-06 14:35:00,249.15,250.09,249.1,249.88,12000.0,238.4766,239.3763,238.4288,239.1753,12000.0
2020-04-06 14:40:00,250.04,250.15,249.47,249.93,11396.0,239.3285,239.4338,238.7829,239.2232,11396.0
2020-04-06 14:45:00,250.06,250.14,249.83,249.97,3656.0,239.3476,239.4242,239.1275,239.2615,3656.0
2020-04-06 14:50:00,249.95,249.97,249.57,249.79,3390.0,239.2423,239.2615,238.8786,239.0892,3390.0
2020-04-06 14:55:00,249.67,250.16,249.62,249.93,5575.0,238.9743,239.4434,238.9265,239.2232,5575.0
2020-04-06 15:00:00,249.84,250.44,249.66,250.42,5963.0,239.1371,239.7114,238.9648,239.6922,5963.0
2020-04-06 15:05:00,250.31,250.88,250.29,250.62,8790.0,239.5869,240.1325,239.5678,239.8836,8790.0
2020-04-06 15:10:00,250.69,251.2,250.38,250.83,10437.0,239.9506,240.4388,239.6539,240.0846,10437.0
2020-04-06 15:15:00,250.81,250.98,249.69,250.43,15044.0,240.0655,240.2282,238.9935,239.7018,15044.0
2020-04-06 15:20:00,250.11,250.3,249.75,250.27,12772.0,239.3955,239.5774,239.0509,239.5486,12772.0
2020-04-06 15:25:00,250.51,250.97,250.41,250.85,12748.0,239.7784,240.2187,239.6826,240.1038,12748.0
2020-04-06 15:30:00,250.99,251.22,250.2,250.86,27895.0,240.2378,240.4579,239.4816,240.1134,27895.0
2020-04-06 15:35:00,250.72,252.06,250.67,251.96,28601.0,239.9794,241.262,239.9315,241.1662,28601.0
2020-04-06 15:40:00,251.88,253.07,251.69,253.07,40659.0,241.0897,242.2287,240.9078,242.2287,40659.0
2020-04-06 15:45:00,253.04,253.45,251.94,252.42,50352.0,242.2,242.5924,241.1471,241.6065,50352.0
2020-04-06 15:50:00,252.82,257.0,252.82,256.97,89635.0,241.9894,245.9903,241.9894,245.9616,89635.0
2020-04-06 15:55:00,256.97,257.3,255.23,256.0,176344.0,245.9616,246.2775,244.2962,245.0332,176344.0
2020-04-07 09:30:00,264.86,265.24,260.02,261.48,46990.0,253.5136,253.8773,248.881,250.2784,46990.0
2020-04-07 09:35:00,261.23,261.45,257.12,257.66,23846.0,250.0391,250.2497,246.1052,246.6221,23846.0
2020-04-07 09:40:00,257.7,259.42,257.48,258.72,16689.0,246.6603,248.3067,246.4498,247.6366,16689.0
2020-04-07 09:45:00,258.48,258.81,256.63,256.63,19082.0,247.4069,247.7228,245.6362,245.6362,19082.0
2020-04-07 09:50:00,256.57,259.48,256.57,259.16,14471.0,245.5788,248.3641,245.5788,248.0578,14471.0
2020-04-07 09:55:00,259.12,259.83,258.03,259.0,27750.0,248.0195,248.6991,246.9762,247.9047,27750.0
2020-04-07 10:00:00,259.18,259.44,257.47,257.81,14518.0,248.0769,248.3258,246.4402,246.7656,14518.0
2020-04-07 10:05:00,258.25,259.0,257.07,257.09,8461.0,247.1868,247.9047,246.0573,246.0765,8461.0
2020-04-07 10:10:00,257.33,257.8,256.81,256.81,10486.0,246.3062,246.7561,245.8085,245.8085,10486.0
2020-04-07 10:15:00,256.83,258.16,256.0,258.16,10190.0,245.8276,247.1006,245.0332,247.1006,10190.0
2020-04-07 10:20:00,257.78,258.17,256.11,256.64,7768.0,246.7369,247.1102,245.1385,245.6458,7768.0
2020-04-07 10:25:00,256.36,257.67,255.87,256.71,7545.0,245.3777,246.6316,244.9087,245.7128,7545.0
2020-04-07 10:30:00,256.59,257.95,256.59,257.06,9847.0,245.5979,246.8996,245.5979,246.0478,9847.0
2020-04-07 10:35:00,256.75,257.62,256.22,257.22,19340.0,245.751,246.5838,245.2437,246.2009,19340.0
2020-04-07 10:40:00,257.13,258.27,256.82,257.27,11359.0,246.1148,247.2059,245.818,246.2488,11359.0
2020-04-07 10:45:00,257.48,258.12,255.98,256.46,14341.0,246.4498,247.0624,245.014,245.4735,14341.0
2020-04-07 10:50:00,256.53,257.45,256.28,256.75,7154.0,245.5405,246.4211,245.3012,245.751,7154.0
2020-04-07 10:55:00,257.04,258.56,257.04,257.3,9497.0,246.0286,247.4835,246.0286,246.2775,9497.0
2020-04-07 11:00:00,257.61,258.04,257.03,257.83,11066.0,246.5742,246.9858,246.019,246.7848,11066.0
2020-04-07 11:05:00,258.17,259.29,257.68,258.35,16144.0,247.1102,248.1822,246.6412,247.2825,16144.0
2020-04-07 11:10:00,258.99,259.43,257.97,258.44,5855.0,247.8951,248.3162,246.9188,247.3686,5855.0
2020-04-07 11:15:00,258.72,259.84,258.68,258.84,7602.0,247.6366,248.7087,247.5984,247.7515,7602.0
2020-04-07 11:20:00,259.01,259.39,258.31,259.12,14336.0,247.9142,248.2779,247.2442,248.0195,14336.0
2020-04-07 11:25:00,259.09,260.12,258.64,260.12,13923.0,247.9908,248.9767,247.5601,248.9767,13923.0
2020-04-07 11:30:00,260.07,260.44,259.59,259.9,24899.0,248.9288,249.283,248.4694,248.7661,24899.0
2020-04-07 11:35:00,260.02,260.87,259.83,260.69,10647.0,248.881,249.6945,248.6991,249.5223,10647.0
2020-04-07 11:40:00,260.43,262.15,260.43,261.68,20590.0,249.2734,250.9197,249.2734,250.4698,20590.0
2020-04-07 11:45:00,261.82,261.98,261.0,261.66,10782.0,250.6038,250.757,249.819,250.4507,10782.0
2020-04-07 11:50:00,261.66,261.92,261.18,261.56,10754.0,250.4507,250.6996,249.9913,250.355,10754.0
2020-04-07 11:55:00,261.51,261.51,260.4,260.89,24151.0,250.3071,250.3071,249.2447,249.7137,24151.0
2020-04-07 12:00:00,261.13,261.58,260.96,261.22,11804.0,249.9434,250.3741,249.7807,250.0295,11804.0
2020-04-07 12:05:00,261.33,262.23,261.25,262.07,12468.0,250.1348,250.9963,250.0583,250.8431,12468.0
2020-04-07 12:10:00,261.95,262.01,261.56,261.76,7001.0,250.7283,250.7857,250.355,250.5464,7001.0
2020-04-07 12:15:00,261.96,262.58,261.83,262.49,17300.0,250.7378,251.3313,250.6134,251.2451,17300.0
2020-04-07 12:20:00,262.52,262.67,261.31,261.32,12108.0,251.2739,251.4174,250.1157,250.1253,12108.0
2020-04-07 12:25:00,261.58,261.62,260.9,261.47,13173.0,250.3741,250.4124,249.7233,250.2688,13173.0
2020-04-07 12:30:00,261.46,261.67,260.5,260.94,13383.0,250.2593,250.4603,249.3404,249.7615,13383.0
2020-04-07 12:35:00,261.02,261.24,260.29,260.75,10482.0,249.8381,250.0487,249.1394,249.5797,10482.0
2020-04-07 12:40:00,260.79,261.39,260.46,261.39,5335.0,249.618,250.1923,249.3021,250.1923,5335.0
2020-04-07 12:45:00,261.39,261.72,261.09,261.57,8797.0,250.1923,250.5081,249.9051,250.3646,8797.0
2020-04-07 12:50:00,261.55,261.61,260.78,261.29,6111.0,250.3454,250.4028,249.6084,250.0966,6111.0
2020-04-07 12:55:00,261.26,262.0,261.26,261.77,6710.0,250.0678,250.7761,250.0678,250.556,6710.0
2020-04-07 13:00:00,261.8,262.12,261.57,261.6,7208.0,250.5847,250.891,250.3646,250.3933,7208.0
2020-04-07 13:05:00,261.92,262.18,261.12,261.12,5434.0,250.6996,250.9484,249.9338,249.9338,5434.0
2020-04-07 13:10:00,261.4,262.21,261.04,261.77,6103.0,250.2018,250.9771,249.8573,250.556,6103.0
2020-04-07 13:15:00,261.81,261.82,260.89,261.08,7420.0,250.5943,250.6038,249.7137,249.8955,7420.0
2020-04-07 13:20:00,261.08,261.7,260.66,261.42,9903.0,249.8955,250.489,249.4935,250.221,9903.0
2020-04-07 13:25:00,261.32,262.06,261.3,262.0,6237.0,250.1253,250.8336,250.1061,250.7761,6237.0
2020-04-07 13:30:00,261.99,262.18,261.41,261.41,9350.0,250.7666,250.9484,250.2114,250.2114,9350.0
2020-04-07 13:35:00,261.43,262.05,261.29,261.78,5984.0,250.2306,250.824,250.0966,250.5656,5984.0
2020-04-07 13:40:00,261.66,262.06,261.06,261.06,5853.0,250.4507,250.8336,249.8764,249.8764,5853.0
2020-04-07 13:45:00,261.19,261.42,260.74,260.75,4906.0,250.0008,250.221,249.5701,249.5797,4906.0
2020-04-07 13:50:00,260.58,260.93,260.02,260.29,11760.0,249.417,249.752,248.881,249.1394,11760.0
2020-04-07 13:55:00,260.04,260.35,259.67,259.71,5328.0,248.9001,249.1968,248.546,248.5842,5328.0
2020-04-07 14:00:00,259.76,259.95,259.38,259.64,4537.0,248.6321,248.814,248.2684,248.5172,4537.0
2020-04-07 14:05:00,259.49,259.49,258.47,259.34,4301.0,248.3737,248.3737,247.3974,248.2301,4301.0
2020-04-07 14:10:00,259.25,259.63,259.12,259.25,5472.0,248.1439,248.5077,248.0195,248.1439,5472.0
2020-04-07 14:15:00,259.47,259.6,258.3,258.34,10208.0,248.3545,248.4789,247.2346,247.2729,10208.0
2020-04-07 14:20:00,258.42,259.65,258.42,259.41,5954.0,247.3495,248.5268,247.3495,248.2971,5954.0
2020-04-07 14:25:00,259.48,260.38,259.22,259.46,8919.0,248.3641,249.2255,248.1152,248.3449,8919.0
2020-04-07 14:30:00,259.2,259.76,259.09,259.48,5448.0,248.0961,248.6321,247.9908,248.3641,5448.0
2020-04-07 14:35:00,259.4,259.5,258.68,258.68,4510.0,248.2875,248.3832,247.5984,247.5984,4510.0
2020-04-07 14:40:00,258.67,258.87,258.21,258.26,3996.0,247.5888,247.7802,247.1485,247.1964,3996.0
2020-04-07 14:45:00,258.44,258.98,258.0,258.19,5179.0,247.3686,247.8855,246.9475,247.1294,5179.0
2020-04-07 14:50:00,258.0,258.47,257.57,257.57,9596.0,246.9475,247.3974,246.5359,246.5359,9596.0
2020-04-07 14:55:00,257.65,258.36,257.5,258.35,8473.0,246.6125,247.2921,246.4689,247.2825,8473.0
2020-04-07 15:00:00,258.42,259.68,258.42,259.41,7814.0,247.3495,248.5555,247.3495,248.2971,7814.0
2020-04-07 15:05:00,259.22,259.96,258.42,259.66,6923.0,248.1152,248.8235,247.3495,248.5364,6923.0
2020-04-07 15:10:00,259.49,260.31,259.37,260.23,7654.0,248.3737,249.1585,248.2588,249.082,7654.0
2020-04-07 15:15:00,259.83,259.97,258.17,258.33,5566.0,248.6991,248.8331,247.1102,247.2634,5566.0
2020-04-07 15:20:00,258.0,258.47,257.27,257.28,12349.0,246.9475,247.3974,246.2488,246.2583,12349.0
2020-04-07 15:25:00,257.53,258.44,257.3,257.59,17160.0,246.4976,247.3686,246.2775,246.5551,17160.0
2020-04-07 15:30:00,257.51,258.37,256.61,257.93,17932.0,246.4785,247.3016,245.617,246.8805,17932.0
2020-04-07 15:35:00,257.73,258.59,257.23,258.51,16040.0,246.6891,247.5122,246.2105,247.4356,16040.0
2020-04-07 15:40:00,258.29,259.1,258.03,258.73,19706.0,247.2251,248.0004,246.9762,247.6462,19706.0
2020-04-07 15:45:00,258.82,260.51,258.49,260.18,16267.0,247.7324,249.35,247.4165,249.0341,16267.0
2020-04-07 15:50:00,260.5,260.5,256.96,258.44,60185.0,249.3404,249.3404,245.952,247.3686,60185.0
2020-04-07 15:55:00,258.68,258.8,255.74,256.03,92667.0,247.5984,247.7132,244.7843,245.0619,92667.0
2020-04-08 09:30:00,259.5,259.5,256.79,257.67,29632.0,248.3832,248.3832,245.7893,246.6316,29632.0
2020-04-08 09:35:00,258.34,259.37,257.23,258.99,13792.0,247.2729,248.2588,246.2105,247.8951,13792.0
2020-04-08 09:40:00,259.27,259.57,257.21,257.22,17651.0,248.1631,248.4502,246.1913,246.2009,17651.0
2020-04-08 09:45:00,257.21,257.33,255.22,256.1,11902.0,246.1913,246.3062,244.2866,245.1289,11902.0
2020-04-08 09:50:00,256.25,257.46,256.03,257.2,17398.0,245.2725,246.4306,245.0619,246.1818,17398.0
2020-04-08 09:55:00,256.81,256.9,255.52,256.08,19911.0,245.8085,245.8946,244.5737,245.1097,19911.0
2020-04-08 10:00:00,256.48,257.32,256.29,256.48,10806.0,245.4926,246.2966,245.3107,245.4926,10806.0
2020-04-08 10:05:00,256.51,256.8,255.81,256.65,8450.0,245.5213,245.7989,244.8513,245.6553,8450.0
2020-04-08 10:10:00,256.99,257.19,256.62,257.09,6174.0,245.9808,246.1722,245.6266,246.0765,6174.0
2020-04-08 10:15:00,256.93,257.69,256.8,257.69,4300.0,245.9233,246.6508,245.7989,246.6508,4300.0
2020-04-08 10:20:00,257.24,257.58,256.74,256.74,7537.0,246.22,246.5455,245.7415,245.7415,7537.0
2020-04-08 10:25:00,256.92,257.74,256.76,257.39,11016.0,245.9138,246.6986,245.7606,246.3636,11016.0
2020-04-08 10:30:00,257.68,257.82,256.99,257.67,5699.0,246.6412,246.7752,245.9808,246.6316,5699.0
2020-04-08 10:35:00,257.81,258.37,257.63,257.98,9750.0,246.7656,247.3016,246.5933,246.9283,9750.0
2020-04-08 10:40:00,258.06,258.65,257.41,257.91,4005.0,247.0049,247.5696,246.3828,246.8613,4005.0
2020-04-08 10:45:00,258.04,259.24,257.92,258.81,7905.0,246.9858,248.1344,246.8709,247.7228,7905.0
2020-04-08 10:50:00,259.04,259.56,258.85,259.09,5272.0,247.9429,248.4407,247.7611,247.9908,5272.0
2020-04-08 10:55:00,258.91,259.82,258.39,259.79,3877.0,247.8185,248.6895,247.3208,248.6608,3877.0
2020-04-08 11:00:00,259.83,259.85,259.04,259.04,5355.0,248.6991,248.7182,247.9429,247.9429,5355.0
2020-04-08 11:05:00,259.33,259.59,258.86,259.03,9122.0,248.2205,248.4694,247.7707,247.9334,9122.0
2020-04-08 11:10:00,259.06,259.66,259.04,259.05,19773.0,247.9621,248.5364,247.9429,247.9525,19773.0
2020-04-08 11:15:00,258.94,259.44,258.83,259.23,7303.0,247.8472,248.3258,247.7419,248.1248,7303.0
2020-04-08 11:20:00,259.49,259.63,259.09,259.1,12858.0,248.3737,248.5077,247.9908,248.0004,12858.0
2020-04-08 11:25:00,259.06,259.62,258.94,259.22,11335.0,247.9621,248.4981,247.8472,248.1152,11335.0
2020-04-08 11:30:00,259.39,259.95,259.0,259.72,5082.0,248.2779,248.814,247.9047,248.5938,5082.0
2020-04-08 11:35:00,259.89,261.49,259.89,261.48,12474.0,248.7565,250.288,248.7565,250.2784,12474.0
2020-04-08 11:40:00,261.45,261.78,261.18,261.56,8636.0,250.2497,250.5656,249.9913,250.355,8636.0
2020-04-08 11:45:00,261.35,261.35,260.97,260.97,3000.0,250.154,250.154,249.7903,249.7903,3000.0
2020-04-08 11:50:00,261.01,261.05,260.31,260.31,5052.0,249.8285,249.8668,249.1585,249.1585,5052.0
2020-04-08 11:55:00,260.57,261.22,260.35,260.37,3102.0,249.4074,250.0295,249.1968,249.216,3102.0
2020-04-08 12:00:00,260.34,260.63,260.08,260.31,2679.0,249.1872,249.4648,248.9384,249.1585,2679.0
2020-04-08 12:05:00,260.43,260.89,260.0,260.0,2780.0,249.2734,249.7137,248.8618,248.8618,2780.0
2020-04-08 12:10:00,259.97,259.97,259.3,259.53,1803.0,248.8331,248.8331,248.1918,248.4119,1803.0
2020-04-08 12:15:00,259.79,260.69,259.79,260.59,4288.0,248.6608,249.5223,248.6608,249.4265,4288.0
2020-04-08 12:20:00,260.56,261.08,260.55,261.04,4692.0,249.3978,249.8955,249.3883,249.8573,4692.0
2020-04-08 12:25:00,260.92,261.04,260.02,260.07,3532.0,249.7424,249.8573,248.881,248.9288,3532.0
2020-04-08 12:30:00,260.33,260.73,260.13,260.13,3448.0,249.1777,249.5605,248.9862,248.9862,3448.0
2020-04-08 12:35:00,260.23,261.2,260.0,261.2,5264.0,249.082,250.0104,248.8618,250.0104,5264.0
2020-04-08 12:40:00,261.1,261.32,260.1,260.44,9626.0,249.9147,250.1253,248.9575,249.283,9626.0
2020-04-08 12:45:00,260.56,261.0,260.44,260.44,7524.0,249.3978,249.819,249.283,249.283,7524.0
2020-04-08 12:50:00,260.85,260.85,260.39,260.51,1700.0,249.6754,249.6754,249.2351,249.35,1700.0
2020-04-08 12:55:00,260.31,260.79,260.11,260.44,4258.0,249.1585,249.618,248.9671,249.283,4258.0
2020-04-08 13:00:00,260.69,261.0,260.29,260.86,6100.0,249.5223,249.819,249.1394,249.685,6100.0
2020-04-08 13:05:00,260.78,261.02,260.36,260.44,6762.0,249.6084,249.8381,249.2064,249.283,6762.0
2020-04-08 13:10:00,260.45,260.71,260.17,260.43,2602.0,249.2925,249.5414,249.0245,249.2734,2602.0
2020-04-08 13:15:00,260.55,260.92,260.42,260.92,3569.0,249.3883,249.7424,249.2638,249.7424,3569.0
2020-04-08 13:20:00,260.81,261.06,260.52,260.68,10416.0,249.6371,249.8764,249.3595,249.5127,10416.0
2020-04-08 13:25:00,260.42,260.96,260.42,260.42,11437.0,249.2638,249.7807,249.2638,249.2638,11437.0
2020-04-08 13:30:00,260.57,260.63,259.83,260.14,7913.0,249.4074,249.4648,248.6991,248.9958,7913.0
2020-04-08 13:35:00,259.97,260.02,259.53,259.74,5428.0,248.8331,248.881,248.4119,248.613,5428.0
2020-04-08 13:40:00,259.88,260.04,259.37,259.37,2211.0,248.747,248.9001,248.2588,248.2588,2211.0
2020-04-08 13:45:00,259.47,259.91,259.47,259.54,3270.0,248.3545,248.7757,248.3545,248.4215,3270.0
2020-04-08 13:50:00,259.71,260.07,259.5,260.01,3206.0,248.5842,248.9288,248.3832,248.8714,3206.0
2020-04-08 13:55:00,259.93,259.93,259.34,259.75,4167.0,248.7948,248.7948,248.2301,248.6225,4167.0
2020-04-08 14:00:00,259.75,260.44,259.75,260.26,2849.0,248.6225,249.283,248.6225,249.1107,2849.0
2020-04-08 14:05:00,260.25,260.79,260.08,260.79,3324.0,249.1011,249.618,248.9384,249.618,3324.0
2020-04-08 14:10:00,261.0,261.14,260.72,260.78,7404.0,249.819,249.953,249.551,249.6084,7404.0
2020-04-08 14:15:00,260.79,261.13,260.5,260.6,7359.0,249.618,249.9434,249.3404,249.4361,7359.0
2020-04-08 14:20:00,260.64,261.42,260.5,261.3,6470.0,249.4744,250.221,249.3404,250.1061,6470.0
2020-04-08 14:25:00,261.21,261.29,260.93,261.23,10550.0,250.02,250.0966,249.752,250.0391,10550.0
2020-04-08 14:30:00,261.22,261.67,261.09,261.32,13686.0,250.0295,250.4603,249.9051,250.1253,13686.0
2020-04-08 14:35:00,261.14,261.64,261.1,261.42,9502.0,249.953,250.4316,249.9147,250.221,9502.0
2020-04-08 14:40:00,261.33,261.64,261.27,261.32,7743.0,250.1348,250.4316,250.0774,250.1253,7743.0
2020-04-08 14:45:00,261.4,261.45,260.68,261.02,7521.0,250.2018,250.2497,249.5127,249.8381,7521.0
2020-04-08 14:50:00,261.06,261.57,261.05,261.57,7448.0,249.8764,250.3646,249.8668,250.3646,7448.0
2020-04-08 14:55:00,261.43,261.51,261.16,261.44,4983.0,250.2306,250.3071,249.9721,250.2401,4983.0
2020-04-08 15:00:00,261.41,262.09,261.31,261.98,11384.0,250.2114,250.8623,250.1157,250.757,11384.0
2020-04-08 15:05:00,261.92,261.96,261.49,261.81,7794.0,250.6996,250.7378,250.288,250.5943,7794.0
2020-04-08 15:10:00,261.89,262.02,260.71,260.82,11979.0,250.6708,250.7953,249.5414,249.6467,11979.0
2020-04-08 15:15:00,260.72,261.63,260.54,261.4,8671.0,249.551,250.422,249.3787,250.2018,8671.0
2020-04-08 15:20:00,261.35,261.48,260.75,261.13,15716.0,250.154,250.2784,249.5797,249.9434,15716.0
2020-04-08 15:25:00,261.16,261.47,260.97,261.1,10755.0,249.9721,250.2688,249.7903,249.9147,10755.0
2020-04-08 15:30:00,261.2,261.49,260.28,260.28,16420.0,250.0104,250.288,249.1298,249.1298,16420.0
2020-04-08 15:35:00,260.12,260.52,259.43,260.15,13425.0,248.9767,249.3595,248.3162,249.0054,13425.0
2020-04-08 15:40:00,260.15,260.96,259.82,260.93,18473.0,249.0054,249.7807,248.6895,249.752,18473.0
2020-04-08 15:45:00,260.69,261.42,260.39,260.9,15022.0,249.5223,250.221,249.2351,249.7233,15022.0
2020-04-08 15:50:00,260.92,261.75,260.87,261.12,48131.0,249.7424,250.5368,249.6945,249.9338,48131.0
2020-04-08 15:55:00,260.79,261.53,260.79,261.37,73945.0,249.618,250.3263,249.618,250.1731,73945.0
2020-04-09 09:30:00,262.95,266.53,262.95,265.76,44889.0,251.6854,255.1121,251.6854,254.3751,44889.0
2020-04-09 09:35:00,265.86,267.41,264.89,265.86,23741.0,254.4708,255.9544,253.5423,254.4708,23741.0
2020-04-09 09:40:00,266.08,267.28,265.73,266.91,8616.0,254.6814,255.8299,254.3463,255.4758,8616.0
2020-04-09 09:45:00,267.42,267.59,266.5,266.75,24943.0,255.9639,256.1267,255.0834,255.3226,24943.0
2020-04-09 09:50:00,267.4,268.1,266.54,268.02,16454.0,255.9448,256.6148,255.1216,256.5382,16454.0
2020-04-09 09:55:00,267.76,268.81,267.14,268.38,13484.0,256.2894,257.2944,255.6959,256.8828,13484.0
2020-04-09 10:00:00,268.58,269.29,268.31,268.33,28395.0,257.0743,257.7538,256.8158,256.835,28395.0
2020-04-09 10:05:00,268.32,269.5,267.03,267.41,19130.0,256.8254,257.9548,255.5907,255.9544,19130.0
2020-04-09 10:10:00,267.79,268.98,267.62,268.6,15043.0,256.3181,257.4571,256.1554,257.0934,15043.0
2020-04-09 10:15:00,268.87,269.02,267.73,268.4,26693.0,257.3518,257.4954,256.2607,256.902,26693.0
2020-04-09 10:20:00,268.33,268.89,267.86,268.89,29512.0,256.835,257.371,256.3851,257.371,29512.0
2020-04-09 10:25:00,268.55,271.05,268.54,270.85,32103.0,257.0455,259.4384,257.036,259.247,32103.0
2020-04-09 10:30:00,270.62,271.48,270.38,271.39,22949.0,259.0269,259.85,258.7971,259.7639,22949.0
2020-04-09 10:35:00,271.74,272.83,271.56,272.74,24604.0,260.0989,261.1422,259.9266,261.056,24604.0
2020-04-09 10:40:00,272.74,273.36,272.35,273.32,15860.0,261.056,261.6495,260.6827,261.6112,15860.0
2020-04-09 10:45:00,273.13,273.9,272.75,272.81,26151.0,261.4293,262.1663,261.0656,261.123,26151.0
2020-04-09 10:50:00,272.81,274.1,272.79,273.8,19350.0,261.123,262.3578,261.1039,262.0706,19350.0
2020-04-09 10:55:00,273.85,274.84,273.63,273.99,17104.0,262.1185,263.0661,261.9079,262.2525,17104.0
2020-04-09 11:00:00,273.94,274.08,273.13,273.2,19950.0,262.2046,262.3386,261.4293,261.4963,19950.0
2020-04-09 11:05:00,273.2,273.38,272.75,273.23,37389.0,261.4963,261.6686,261.0656,261.5251,37389.0
2020-04-09 11:10:00,273.42,274.1,272.69,273.38,19985.0,261.7069,262.3578,261.0082,261.6686,19985.0
2020-04-09 11:15:00,273.63,274.01,272.84,274.0,21900.0,261.9079,262.2716,261.1518,262.2621,21900.0
2020-04-09 11:20:00,274.0,274.77,273.7,274.48,30580.0,262.2621,262.9991,261.9749,262.7215,30580.0
2020-04-09 11:25:00,274.35,276.34,274.22,276.01,36250.0,262.5971,264.5018,262.4726,264.186,36250.0
2020-04-09 11:30:00,275.99,276.33,275.55,275.97,25927.0,264.1668,264.4922,263.7457,264.1477,25927.0
2020-04-09 11:35:00,276.0,277.97,275.76,277.77,38482.0,264.1764,266.062,263.9467,265.8706,38482.0
2020-04-09 11:40:00,277.64,278.23,277.51,278.01,34045.0,265.7461,266.3109,265.6217,266.1003,34045.0
2020-04-09 11:45:00,277.92,278.16,277.03,277.93,28029.0,266.0141,266.2439,265.1623,266.0237,28029.0
2020-04-09 11:50:00,277.93,279.62,277.87,279.62,31648.0,266.0237,267.6413,265.9663,267.6413,31648.0
2020-04-09 11:55:00,279.61,280.0,278.92,279.39,29728.0,267.6317,268.005,266.9713,267.4212,29728.0
2020-04-09 12:00:00,279.13,280.01,279.09,279.86,25769.0,267.1723,268.0146,267.134,267.871,25769.0
2020-04-09 12:05:00,279.88,280.14,278.67,278.78,25276.0,267.8902,268.139,266.732,266.8373,25276.0
2020-04-09 12:10:00,278.91,279.22,278.24,279.0,49244.0,266.9617,267.2584,266.3204,267.0479,49244.0
2020-04-09 12:15:00,279.0,280.04,278.53,279.99,37228.0,267.0479,268.0433,266.598,267.9955,37228.0
2020-04-09 12:20:00,279.84,280.24,279.68,279.87,17947.0,267.8519,268.2347,267.6987,267.8806,17947.0
2020-04-09 12:25:00,279.77,279.77,278.69,278.86,17397.0,267.7849,267.7849,266.7511,266.9139,17397.0
2020-04-09 12:30:00,279.01,279.64,278.89,279.36,27741.0,267.0574,267.6605,266.9426,267.3924,27741.0
2020-04-09 12:35:00,279.36,279.59,278.8,279.48,26782.0,267.3924,267.6126,266.8564,267.5073,26782.0
2020-04-09 12:40:00,279.5,280.4,279.38,279.74,13108.0,267.5264,268.3879,267.4116,267.7562,13108.0
2020-04-09 12:45:00,279.57,280.25,279.52,279.92,13500.0,267.5935,268.2443,267.5456,267.9285,13500.0
2020-04-09 12:50:00,279.78,280.29,279.49,279.8,10206.0,267.7945,268.2826,267.5169,267.8136,10206.0
2020-04-09 12:55:00,279.79,281.0,279.63,280.16,20275.0,267.804,268.9622,267.6509,268.1582,20275.0
2020-04-09 13:00:00,279.98,280.01,279.63,279.82,4118.0,267.9859,268.0146,267.6509,267.8327,4118.0
2020-04-09 13:05:00,279.88,280.52,279.83,280.52,10979.0,267.8902,268.5028,267.8423,268.5028,10979.0
2020-04-09 13:10:00,280.43,280.43,279.77,279.98,5291.0,268.4166,268.4166,267.7849,267.9859,5291.0
2020-04-09 13:15:00,280.06,281.0,280.06,280.97,21846.0,268.0625,268.9622,268.0625,268.9335,21846.0
2020-04-09 13:20:00,281.0,281.92,280.74,281.4,14426.0,268.9622,269.8428,268.7133,269.3451,14426.0
2020-04-09 13:25:00,281.26,281.81,281.25,281.69,11800.0,269.2111,269.7375,269.2015,269.6226,11800.0
2020-04-09 13:30:00,281.86,281.91,281.2,281.57,27740.0,269.7853,269.8332,269.1536,269.5078,27740.0
2020-04-09 13:35:00,281.53,281.91,281.18,281.19,12292.0,269.4695,269.8332,269.1345,269.1441,12292.0
2020-04-09 13:40:00,281.09,281.31,280.68,280.74,11482.0,269.0483,269.2589,268.6559,268.7133,11482.0
2020-04-09 13:45:00,280.69,280.87,280.4,280.4,13776.0,268.6655,268.8378,268.3879,268.3879,13776.0
2020-04-09 13:50:00,280.49,280.8,279.83,280.5,9749.0,268.474,268.7708,267.8423,268.4836,9749.0
2020-04-09 13:55:00,280.19,281.0,279.88,280.55,10355.0,268.1869,268.9622,267.8902,268.5315,10355.0
2020-04-09 14:00:00,280.37,281.15,279.78,280.11,6875.0,268.3592,269.1058,267.7945,268.1103,6875.0
2020-04-09 14:05:00,279.92,280.13,279.3,279.67,9809.0,267.9285,268.1295,267.335,267.6892,9809.0
2020-04-09 14:10:00,279.53,280.1,279.53,279.76,8152.0,267.5552,268.1007,267.5552,267.7753,8152.0
2020-04-09 14:15:00,279.51,279.84,278.72,279.0,17316.0,267.536,267.8519,266.7799,267.0479,17316.0
2020-04-09 14:20:00,278.87,279.9,278.75,279.68,11187.0,266.9234,267.9093,266.8086,267.6987,11187.0
2020-04-09 14:25:00,279.86,280.59,279.57,279.76,7031.0,267.871,268.5698,267.5935,267.7753,7031.0
2020-04-09 14:30:00,279.61,280.5,279.51,279.51,7845.0,267.6317,268.4836,267.536,267.536,7845.0
2020-04-09 14:35:00,279.44,280.22,279.44,280.2,9940.0,267.469,268.2156,267.469,268.1965,9940.0
2020-04-09 14:40:00,280.26,280.64,279.74,279.88,18792.0,268.2539,268.6176,267.7562,267.8902,18792.0
2020-04-09 14:45:00,280.08,280.19,279.42,279.72,15562.0,268.0816,268.1869,267.4499,267.737,15562.0
2020-04-09 14:50:00,279.88,280.31,278.91,279.01,31742.0,267.8902,268.3017,266.9617,267.0574,31742.0
2020-04-09 14:55:00,278.92,279.33,278.12,279.2,18487.0,266.9713,267.3637,266.2056,267.2393,18487.0
2020-04-09 15:00:00,279.41,280.34,279.13,280.19,24457.0,267.4403,268.3305,267.1723,268.1869,24457.0
2020-04-09 15:05:00,280.07,280.83,279.62,280.65,22279.0,268.072,268.7995,267.6413,268.6272,22279.0
2020-04-09 15:10:00,280.42,283.16,280.42,282.72,28445.0,268.407,271.0297,268.407,270.6085,28445.0
2020-04-09 15:15:00,282.85,283.05,281.49,281.72,29562.0,270.7329,270.9244,269.4312,269.6513,29562.0
2020-04-09 15:20:00,281.83,282.18,281.11,281.47,29214.0,269.7566,270.0916,269.0675,269.4121,29214.0
2020-04-09 15:25:00,281.59,283.36,281.54,283.04,29238.0,269.5269,271.2211,269.4791,270.9148,29238.0
2020-04-09 15:30:00,283.17,284.78,283.03,284.59,45931.0,271.0392,272.5803,270.9052,272.3984,45931.0
2020-04-09 15:35:00,284.7,284.84,283.7,284.35,48845.0,272.5037,272.6377,271.5465,272.1687,48845.0
2020-04-09 15:40:00,284.44,284.88,283.82,284.25,39747.0,272.2548,272.676,271.6614,272.073,39747.0
2020-04-09 15:45:00,284.25,284.4,282.77,283.21,57159.0,272.073,272.2165,270.6564,271.0775,57159.0
2020-04-09 15:50:00,283.26,284.21,282.53,283.32,53017.0,271.1254,272.0347,270.4266,271.1828,53017.0
2020-04-09 15:55:00,283.2,284.06,283.03,283.04,115442.0,271.0679,271.8911,270.9052,270.9148,115442.0
2020-04-13 09:30:00,279.5,280.41,275.44,275.57,48953.0,267.5264,268.3975,263.6404,263.7648,48953.0
2020-04-13 09:35:00,275.89,276.82,275.56,276.48,18143.0,264.0711,264.9613,263.7552,264.6358,18143.0
2020-04-13 09:40:00,276.29,276.29,274.28,274.28,13725.0,264.454,264.454,262.5301,262.5301,13725.0
2020-04-13 09:45:00,274.71,275.14,274.2,274.97,8852.0,262.9416,263.3532,262.4535,263.1905,8852.0
2020-04-13 09:50:00,274.99,275.19,273.63,273.75,29547.0,263.2097,263.4011,261.9079,262.0228,29547.0
2020-04-13 09:55:00,274.33,274.81,272.82,273.43,16126.0,262.5779,263.0374,261.1326,261.7165,16126.0
2020-04-13 10:00:00,273.34,274.47,272.42,274.06,30520.0,261.6303,262.7119,260.7498,262.3195,30520.0
2020-04-13 10:05:00,273.9,274.9,273.85,273.97,14526.0,262.1663,263.1235,262.1185,262.2334,14526.0
2020-04-13 10:10:00,274.29,274.66,272.16,273.25,9257.0,262.5396,262.8938,260.5009,261.5442,9257.0
2020-04-13 10:15:00,273.04,273.12,272.1,272.53,10830.0,261.3432,261.4198,260.4435,260.855,10830.0
2020-04-13 10:20:00,272.67,273.1,272.2,272.3,19878.0,260.989,261.4006,260.5392,260.6349,19878.0
2020-04-13 10:25:00,272.41,272.94,272.15,272.49,15702.0,260.7402,261.2475,260.4913,260.8168,15702.0
2020-04-13 10:30:00,272.33,272.97,271.8,272.97,11733.0,260.6636,261.2762,260.1563,261.2762,11733.0
2020-04-13 10:35:00,272.61,272.61,271.8,272.05,8524.0,260.9316,260.9316,260.1563,260.3956,8524.0
2020-04-13 10:40:00,272.04,272.04,270.54,270.82,8700.0,260.386,260.386,258.9503,259.2183,8700.0
2020-04-13 10:45:00,270.9,272.09,270.76,271.17,13318.0,259.2949,260.4339,259.1609,259.5533,13318.0
2020-04-13 10:50:00,271.22,271.74,270.98,271.27,9945.0,259.6012,260.0989,259.3714,259.649,9945.0
2020-04-13 10:55:00,271.24,271.35,270.07,270.22,13594.0,259.6203,259.7256,258.5004,258.644,13594.0
2020-04-13 11:00:00,270.3,270.32,269.63,269.97,13523.0,258.7206,258.7397,258.0793,258.4047,13523.0
2020-04-13 11:05:00,269.98,269.98,268.95,269.0,11924.0,258.4143,258.4143,257.4284,257.4763,11924.0
2020-04-13 11:10:00,269.11,269.61,268.85,269.09,11782.0,257.5815,258.0601,257.3327,257.5624,11782.0
2020-04-13 11:15:00,269.1,269.87,268.78,269.13,12800.0,257.572,258.309,257.2657,257.6007,12800.0
2020-04-13 11:20:00,269.17,269.56,268.94,269.31,11156.0,257.639,258.0123,257.4188,257.773,11156.0
2020-04-13 11:25:00,269.24,269.94,269.24,269.85,9466.0,257.706,258.376,257.706,258.2898,9466.0
2020-04-13 11:30:00,269.82,270.22,269.54,269.96,11927.0,258.2611,258.644,257.9931,258.3951,11927.0
2020-04-13 11:35:00,269.71,269.96,269.43,269.67,4829.0,258.1558,258.3951,257.8878,258.1176,4829.0
2020-04-13 11:40:00,269.48,269.67,268.94,269.12,9995.0,257.9357,258.1176,257.4188,257.5911,9995.0
2020-04-13 11:45:00,269.04,270.11,269.03,269.96,13164.0,257.5145,258.5387,257.505,258.3951,13164.0
2020-04-13 11:50:00,269.96,270.6,269.64,270.6,8965.0,258.3951,259.0077,258.0888,259.0077,8965.0
2020-04-13 11:55:00,270.5,271.06,269.91,269.93,22957.0,258.912,259.448,258.3473,258.3664,22957.0
2020-04-13 12:00:00,269.86,270.79,269.77,270.65,13065.0,258.2994,259.1896,258.2133,259.0556,13065.0
2020-04-13 12:05:00,270.81,271.06,270.65,270.84,9381.0,259.2087,259.448,259.0556,259.2374,9381.0
2020-04-13 12:10:00,270.96,271.38,270.62,271.35,10058.0,259.3523,259.7543,259.0269,259.7256,10058.0
2020-04-13 12:15:00,271.35,272.11,271.19,271.72,11479.0,259.7256,260.453,259.5724,260.0797,11479.0
2020-04-13 12:20:00,271.89,271.89,271.16,271.29,4870.0,260.2425,260.2425,259.5437,259.6682,4870.0
2020-04-13 12:25:00,271.36,271.71,271.35,271.51,8832.0,259.7352,260.0702,259.7256,259.8787,8832.0
2020-04-13 12:30:00,271.5,271.59,270.6,271.46,20497.0,259.8692,259.9553,259.0077,259.8309,20497.0
2020-04-13 12:35:00,271.45,271.45,270.38,270.38,7075.0,259.8213,259.8213,258.7971,258.7971,7075.0
2020-04-13 12:40:00,270.45,270.71,270.36,270.67,6663.0,258.8641,259.113,258.778,259.0747,6663.0
2020-04-13 12:45:00,270.72,271.06,270.49,270.76,5581.0,259.1226,259.448,258.9024,259.1609,5581.0
2020-04-13 12:50:00,270.55,270.56,269.57,269.59,5384.0,258.9599,258.9694,258.0218,258.041,5384.0
2020-04-13 12:55:00,269.66,269.76,269.24,269.45,4694.0,258.108,258.2037,257.706,257.907,4694.0
2020-04-13 13:00:00,269.44,269.44,268.96,269.25,6333.0,257.8974,257.8974,257.438,257.7156,6333.0
2020-04-13 13:05:00,269.19,269.7,269.19,269.7,4950.0,257.6581,258.1463,257.6581,258.1463,4950.0
2020-04-13 13:10:00,269.69,269.7,268.34,268.61,6282.0,258.1367,258.1463,256.8445,257.103,6282.0
2020-04-13 13:15:00,268.64,268.85,268.02,268.39,6942.0,257.1317,257.3327,256.5382,256.8924,6942.0
2020-04-13 13:20:00,268.51,268.59,268.11,268.51,10740.0,257.0073,257.0838,256.6244,257.0073,10740.0
2020-04-13 13:25:00,268.57,268.66,268.26,268.56,7840.0,257.0647,257.1508,256.768,257.0551,7840.0
2020-04-13 13:30:00,268.57,269.08,268.34,268.97,8658.0,257.0647,257.5528,256.8445,257.4475,8658.0
2020-04-13 13:35:00,268.86,269.06,268.54,268.74,6147.0,257.3423,257.5337,257.036,257.2274,6147.0
2020-04-13 13:40:00,268.7,269.5,268.67,269.12,8307.0,257.1891,257.9548,257.1604,257.5911,8307.0
2020-04-13 13:45:00,269.23,269.41,268.97,268.98,4172.0,257.6964,257.8687,257.4475,257.4571,4172.0
2020-04-13 13:50:00,269.03,269.42,269.03,269.29,7076.0,257.505,257.8783,257.505,257.7538,7076.0
2020-04-13 13:55:00,269.32,269.46,268.9,268.9,6009.0,257.7826,257.9166,257.3805,257.3805,6009.0
2020-04-13 14:00:00,269.03,269.41,268.83,269.22,9673.0,257.505,257.8687,257.3135,257.6868,9673.0
2020-04-13 14:05:00,269.07,269.47,268.86,268.9,3909.0,257.5433,257.9261,257.3423,257.3805,3909.0
2020-04-13 14:10:00,268.91,268.91,268.3,268.44,6832.0,257.3901,257.3901,256.8062,256.9403,6832.0
2020-04-13 14:15:00,268.4,268.81,268.37,268.75,7459.0,256.902,257.2944,256.8732,257.237,7459.0
2020-04-13 14:20:00,268.81,268.98,268.16,268.44,9477.0,257.2944,257.4571,256.6722,256.9403,9477.0
2020-04-13 14:25:00,268.43,268.47,267.6,267.74,38542.0,256.9307,256.969,256.1362,256.2702,38542.0
2020-04-13 14:30:00,267.86,268.61,267.86,268.46,5093.0,256.3851,257.103,256.3851,256.9594,5093.0
2020-04-13 14:35:00,268.45,268.91,267.97,267.98,13211.0,256.9498,257.3901,256.4904,256.5,13211.0
2020-04-13 14:40:00,267.99,268.18,267.45,267.55,5917.0,256.5095,256.6914,255.9927,256.0884,5917.0
2020-04-13 14:45:00,267.55,268.33,267.37,268.28,7330.0,256.0884,256.835,255.9161,256.7871,7330.0
2020-04-13 14:50:00,268.19,268.19,267.65,267.67,6024.0,256.701,256.701,256.1841,256.2032,6024.0
2020-04-13 14:55:00,267.68,268.35,267.5,268.13,6957.0,256.2128,256.8541,256.0405,256.6435,6957.0
2020-04-13 15:00:00,268.14,268.14,267.49,267.76,8759.0,256.6531,256.6531,256.0309,256.2894,8759.0
2020-04-13 15:05:00,268.17,268.44,267.49,267.6,6125.0,256.6818,256.9403,256.0309,256.1362,6125.0
2020-04-13 15:10:00,267.63,268.17,267.59,267.99,7390.0,256.165,256.6818,256.1267,256.5095,7390.0
2020-04-13 15:15:00,267.98,268.5,267.49,268.49,15115.0,256.5,256.9977,256.0309,256.9881,15115.0
2020-04-13 15:20:00,268.55,269.25,268.55,268.88,8980.0,257.0455,257.7156,257.0455,257.3614,8980.0
2020-04-13 15:25:00,268.75,268.75,268.49,268.71,13695.0,257.237,257.237,256.9881,257.1987,13695.0
2020-04-13 15:30:00,268.65,269.12,268.53,268.87,23761.0,257.1413,257.5911,257.0264,257.3518,23761.0
2020-04-13 15:35:00,269.04,269.35,268.31,268.75,18051.0,257.5145,257.8113,256.8158,257.237,18051.0
2020-04-13 15:40:00,268.75,269.76,268.42,269.67,19501.0,257.237,258.2037,256.9211,258.1176,19501.0
2020-04-13 15:45:00,269.69,270.5,269.36,270.42,17136.0,258.1367,258.912,257.8208,258.8354,17136.0
2020-04-13 15:50:00,270.35,270.42,268.41,268.85,24244.0,258.7684,258.8354,256.9115,257.3327,24244.0
2020-04-13 15:55:00,269.18,269.18,267.88,268.45,78601.0,257.6486,257.6486,256.4042,256.9498,78601.0
2020-04-14 09:30:00,275.6,278.99,273.17,274.03,53209.0,263.7935,267.0383,261.4676,262.2908,53209.0
2020-04-14 09:35:00,273.74,275.3,273.67,274.49,26670.0,262.0132,263.5064,261.9462,262.7311,26670.0
2020-04-14 09:40:00,274.56,275.09,273.71,274.44,16654.0,262.7981,263.3054,261.9845,262.6832,16654.0
2020-04-14 09:45:00,274.44,274.81,273.72,274.04,20620.0,262.6832,263.0374,261.9941,262.3004,20620.0
2020-04-14 09:50:00,273.83,274.72,273.75,274.55,17863.0,262.0993,262.9512,262.0228,262.7885,17863.0
2020-04-14 09:55:00,274.63,275.21,274.59,274.96,12827.0,262.8651,263.4202,262.8268,263.1809,12827.0
2020-04-14 10:00:00,275.1,275.6,274.98,274.98,14228.0,263.3149,263.7935,263.2001,263.2001,14228.0
2020-04-14 10:05:00,275.16,275.17,274.24,274.93,20058.0,263.3724,263.3819,262.4918,263.1522,20058.0
2020-04-14 10:10:00,274.8,275.47,274.8,275.19,10435.0,263.0278,263.6691,263.0278,263.4011,10435.0
2020-04-14 10:15:00,275.19,276.09,275.19,276.01,18767.0,263.4011,264.2625,263.4011,264.186,18767.0
2020-04-14 10:20:00,276.01,276.13,275.14,275.14,25865.0,264.186,264.3008,263.3532,263.3532,25865.0
2020-04-14 10:25:00,274.97,274.97,274.4,274.63,13284.0,263.1905,263.1905,262.6449,262.8651,13284.0
2020-04-14 10:30:00,274.55,274.63,273.45,273.62,17483.0,262.7885,262.8651,261.7356,261.8983,17483.0
2020-04-14 10:35:00,273.58,273.61,272.52,272.87,18931.0,261.8601,261.8888,260.8455,261.1805,18931.0
2020-04-14 10:40:00,272.87,273.46,272.58,273.46,12205.0,261.1805,261.7452,260.9029,261.7452,12205.0
2020-04-14 10:45:00,273.31,273.99,273.18,273.99,10762.0,261.6016,262.2525,261.4772,262.2525,10762.0
2020-04-14 10:50:00,273.82,274.23,273.82,273.87,6439.0,262.0898,262.4822,262.0898,262.1376,6439.0
2020-04-14 10:55:00,273.9,274.13,273.82,274.11,9784.0,262.1663,262.3865,262.0898,262.3674,9784.0
2020-04-14 11:00:00,274.21,274.96,273.99,274.17,13768.0,262.4631,263.1809,262.2525,262.4248,13768.0
2020-04-14 11:05:00,273.98,273.98,273.17,273.17,9132.0,262.2429,262.2429,261.4676,261.4676,9132.0
2020-04-14 11:10:00,273.06,273.28,272.12,272.49,12186.0,261.3623,261.5729,260.4626,260.8168,12186.0
2020-04-14 11:15:00,272.43,272.56,271.31,271.31,7311.0,260.7593,260.8838,259.6873,259.6873,7311.0
2020-04-14 11:20:00,271.4,272.54,271.25,272.46,13830.0,259.7734,260.8646,259.6299,260.788,13830.0
2020-04-14 11:25:00,272.51,273.02,272.04,272.06,15404.0,260.8359,261.324,260.386,260.4052,15404.0
2020-04-14 11:30:00,272.11,272.41,271.79,272.41,22410.0,260.453,260.7402,260.1467,260.7402,22410.0
2020-04-14 11:35:00,272.36,273.08,272.31,272.96,6652.0,260.6923,261.3815,260.6445,261.2666,6652.0
2020-04-14 11:40:00,272.97,273.52,272.88,273.18,4890.0,261.2762,261.8026,261.19,261.4772,4890.0
2020-04-14 11:45:00,273.11,273.59,273.02,273.55,5721.0,261.4102,261.8696,261.324,261.8313,5721.0
2020-04-14 11:50:00,273.55,273.68,273.42,273.57,6575.0,261.8313,261.9558,261.7069,261.8505,6575.0
2020-04-14 11:55:00,273.56,273.96,273.23,273.78,6080.0,261.8409,262.2238,261.5251,262.0515,6080.0
2020-04-14 12:00:00,273.89,274.94,273.84,274.64,5244.0,262.1568,263.1618,262.1089,262.8746,5244.0
2020-04-14 12:05:00,274.64,274.78,274.53,274.66,11299.0,262.8746,263.0087,262.7694,262.8938,11299.0
2020-04-14 12:10:00,274.66,274.7,274.49,274.51,7116.0,262.8938,262.9321,262.7311,262.7502,7116.0
2020-04-14 12:15:00,274.48,275.72,274.48,275.65,9666.0,262.7215,263.9084,262.7215,263.8414,9666.0
2020-04-14 12:20:00,275.94,276.17,275.74,275.92,4990.0,264.119,264.3391,263.9275,264.0998,4990.0
2020-04-14 12:25:00,276.0,276.04,275.62,275.62,7121.0,264.1764,264.2147,263.8127,263.8127,7121.0
2020-04-14 12:30:00,275.75,275.75,275.34,275.61,4548.0,263.9371,263.9371,263.5447,263.8031,4548.0
2020-04-14 12:35:00,275.71,276.01,275.57,275.61,8465.0,263.8988,264.186,263.7648,263.8031,8465.0
2020-04-14 12:40:00,275.8,275.83,275.49,275.58,4762.0,263.985,264.0137,263.6882,263.7744,4762.0
2020-04-14 12:45:00,275.66,275.83,275.14,275.25,13546.0,263.851,264.0137,263.3532,263.4585,13546.0
2020-04-14 12:50:00,275.33,275.49,275.2,275.33,4325.0,263.5351,263.6882,263.4107,263.5351,4325.0
2020-04-14 12:55:00,275.48,275.67,275.3,275.46,5036.0,263.6787,263.8605,263.5064,263.6595,5036.0
2020-04-14 13:00:00,275.34,275.34,274.91,274.98,3463.0,263.5447,263.5447,263.1331,263.2001,3463.0
2020-04-14 13:05:00,274.97,275.39,274.97,275.34,5526.0,263.1905,263.5925,263.1905,263.5447,5526.0
2020-04-14 13:10:00,275.34,275.41,275.06,275.06,7300.0,263.5447,263.6117,263.2767,263.2767,7300.0
2020-04-14 13:15:00,275.0,275.07,274.79,274.98,7277.0,263.2192,263.2862,263.0182,263.2001,7277.0
2020-04-14 13:20:00,275.03,275.99,274.94,275.99,6640.0,263.2479,264.1668,263.1618,264.1668,6640.0
2020-04-14 13:25:00,275.97,276.01,275.56,275.56,6876.0,264.1477,264.186,263.7552,263.7552,6876.0
2020-04-14 13:30:00,275.81,276.32,275.81,276.32,6988.0,263.9945,264.4827,263.9945,264.4827,6988.0
2020-04-14 13:35:00,276.12,276.29,275.7,275.7,13994.0,264.2912,264.454,263.8892,263.8892,13994.0
2020-04-14 13:40:00,275.71,275.75,275.21,275.49,8727.0,263.8988,263.9371,263.4202,263.6882,8727.0
2020-04-14 13:45:00,275.51,276.1,275.39,275.92,5709.0,263.7074,264.2721,263.5925,264.0998,5709.0
2020-04-14 13:50:00,276.04,276.42,275.98,276.04,5638.0,264.2147,264.5784,264.1572,264.2147,5638.0
2020-04-14 13:55:00,275.97,276.61,275.91,276.61,6571.0,264.1477,264.7603,264.0902,264.7603,6571.0
2020-04-14 14:00:00,276.49,276.59,276.32,276.46,6586.0,264.6454,264.7411,264.4827,264.6167,6586.0
2020-04-14 14:05:00,276.5,276.5,276.28,276.46,5979.0,264.655,264.655,264.4444,264.6167,5979.0
2020-04-14 14:10:00,276.47,276.56,276.18,276.26,12752.0,264.6263,264.7124,264.3487,264.4252,12752.0
2020-04-14 14:15:00,276.37,276.57,276.21,276.5,9325.0,264.5305,264.722,264.3774,264.655,9325.0
2020-04-14 14:20:00,276.58,277.32,276.57,277.27,10675.0,264.7315,265.4398,264.722,265.392,10675.0
2020-04-14 14:25:00,277.24,277.37,276.82,276.91,7647.0,265.3633,265.4877,264.9613,265.0474,7647.0
2020-04-14 14:30:00,276.89,277.06,276.5,276.61,11230.0,265.0283,265.191,264.655,264.7603,11230.0
2020-04-14 14:35:00,276.61,276.97,276.61,276.82,6042.0,264.7603,265.1048,264.7603,264.9613,6042.0
2020-04-14 14:40:00,276.87,277.06,276.56,276.61,11187.0,265.0091,265.191,264.7124,264.7603,11187.0
2020-04-14 14:45:00,276.53,276.63,275.72,275.9,9044.0,264.6837,264.7794,263.9084,264.0807,9044.0
2020-04-14 14:50:00,275.83,276.12,275.83,276.03,6919.0,264.0137,264.2912,264.0137,264.2051,6919.0
2020-04-14 14:55:00,276.09,276.91,276.08,276.91,12391.0,264.2625,265.0474,264.253,265.0474,12391.0
2020-04-14 15:00:00,276.76,276.76,276.11,276.11,8119.0,264.9038,264.9038,264.2817,264.2817,8119.0
2020-04-14 15:05:00,276.09,276.1,275.77,276.04,5765.0,264.2625,264.2721,263.9562,264.2147,5765.0
2020-04-14 15:10:00,276.03,276.11,275.85,276.03,4688.0,264.2051,264.2817,264.0328,264.2051,4688.0
2020-04-14 15:15:00,276.03,276.45,275.66,276.26,9017.0,264.2051,264.6071,263.851,264.4252,9017.0
2020-04-14 15:20:00,276.11,276.28,275.75,276.05,6763.0,264.2817,264.4444,263.9371,264.2242,6763.0
2020-04-14 15:25:00,276.42,277.72,276.42,277.57,5280.0,264.5784,265.8227,264.5784,265.6791,5280.0
2020-04-14 15:30:00,277.49,277.86,277.3,277.53,14299.0,265.6026,265.9567,265.4207,265.6408,14299.0
2020-04-14 15:35:00,277.66,277.97,277.53,277.8,9959.0,265.7653,266.062,265.6408,265.8993,9959.0
2020-04-14 15:40:00,277.86,278.36,277.75,277.95,15722.0,265.9567,266.4353,265.8514,266.0429,15722.0
2020-04-14 15:45:00,277.93,278.28,277.6,277.92,15814.0,266.0237,266.3587,265.7078,266.0141,15814.0
2020-04-14 15:50:00,278.14,278.14,277.36,277.75,14521.0,266.2247,266.2247,265.4781,265.8514,14521.0
2020-04-14 15:55:00,277.74,277.74,276.97,277.35,33618.0,265.8418,265.8418,265.1048,265.4686,33618.0
2020-04-15 09:30:00,270.2,271.78,268.53,270.6,32245.0,258.6249,260.1372,257.0264,259.0077,32245.0
2020-04-15 09:35:00,270.29,272.25,269.9,271.57,15021.0,258.711,260.587,258.3377,259.9362,15021.0
2020-04-15 09:40:00,271.84,272.69,268.97,268.98,9876.0,260.1946,261.0082,257.4475,257.4571,9876.0
2020-04-15 09:45:00,268.79,270.05,267.95,269.13,20346.0,257.2753,258.4813,256.4712,257.6007,20346.0
2020-04-15 09:50:00,269.09,269.56,267.67,267.92,9804.0,257.5624,258.0123,256.2032,256.4425,9804.0
2020-04-15 09:55:00,267.92,269.79,267.14,268.96,11216.0,256.4425,258.2324,255.6959,257.438,11216.0
2020-04-15 10:00:00,268.78,269.8,268.53,269.55,4225.0,257.2657,258.242,257.0264,258.0027,4225.0
2020-04-15 10:05:00,269.19,269.89,269.19,269.75,8438.0,257.6581,258.3281,257.6581,258.1941,8438.0
2020-04-15 10:10:00,269.97,270.59,269.42,269.65,5143.0,258.4047,258.9981,257.8783,258.0984,5143.0
2020-04-15 10:15:00,269.86,270.01,269.06,269.25,5258.0,258.2994,258.443,257.5337,257.7156,5258.0
2020-04-15 10:20:00,269.21,270.37,269.2,269.96,11586.0,257.6773,258.7876,257.6677,258.3951,11586.0
2020-04-15 10:25:00,269.82,271.16,269.71,270.65,8883.0,258.2611,259.5437,258.1558,259.0556,8883.0
2020-04-15 10:30:00,270.57,272.09,270.57,271.26,4775.0,258.979,260.4339,258.979,259.6394,4775.0
2020-04-15 10:35:00,271.37,272.13,270.75,270.97,7831.0,259.7447,260.4722,259.1513,259.3619,7831.0
2020-04-15 10:40:00,271.28,272.69,271.06,272.09,5697.0,259.6586,261.0082,259.448,260.4339,5697.0
2020-04-15 10:45:00,272.3,272.52,271.88,272.21,3783.0,260.6349,260.8455,260.2329,260.5487,3783.0
2020-04-15 10:50:00,272.19,272.41,271.63,272.14,5489.0,260.5296,260.7402,259.9936,260.4817,5489.0
2020-04-15 10:55:00,272.21,273.12,272.1,272.62,3900.0,260.5487,261.4198,260.4435,260.9412,3900.0
2020-04-15 11:00:00,272.89,273.14,272.46,272.68,5714.0,261.1996,261.4389,260.788,260.9986,5714.0
2020-04-15 11:05:00,272.68,273.29,272.48,272.82,4600.0,260.9986,261.5825,260.8072,261.1326,4600.0
2020-04-15 11:10:00,272.8,273.63,272.72,273.35,14774.0,261.1135,261.9079,261.0369,261.6399,14774.0
2020-04-15 11:15:00,273.38,273.38,271.77,271.91,7903.0,261.6686,261.6686,260.1276,260.2616,7903.0
2020-04-15 11:20:00,271.91,272.85,271.55,272.39,13212.0,260.2616,261.1613,259.917,260.721,13212.0
2020-04-15 11:25:00,272.36,272.68,271.8,272.16,16846.0,260.6923,260.9986,260.1563,260.5009,16846.0
2020-04-15 11:30:00,272.04,272.44,271.56,271.56,5687.0,260.386,260.7689,259.9266,259.9266,5687.0
2020-04-15 11:35:00,271.55,271.55,269.18,269.35,18110.0,259.917,259.917,257.6486,257.8113,18110.0
2020-04-15 11:40:00,269.36,269.9,269.33,269.56,8089.0,257.8208,258.3377,257.7921,258.0123,8089.0
2020-04-15 11:45:00,269.56,269.85,269.38,269.38,4015.0,258.0123,258.2898,257.84,257.84,4015.0
2020-04-15 11:50:00,269.5,269.61,269.31,269.56,5747.0,257.9548,258.0601,257.773,258.0123,5747.0
2020-04-15 11:55:00,269.48,269.58,268.97,268.97,5521.0,257.9357,258.0314,257.4475,257.4475,5521.0
2020-04-15 12:00:00,269.04,269.21,268.52,269.2,6799.0,257.5145,257.6773,257.0168,257.6677,6799.0
2020-04-15 12:05:00,269.07,269.07,268.31,268.42,5009.0,257.5433,257.5433,256.8158,256.9211,5009.0
2020-04-15 12:10:00,268.43,268.85,268.33,268.85,5898.0,256.9307,257.3327,256.835,257.3327,5898.0
2020-04-15 12:15:00,268.96,269.08,268.57,268.57,3247.0,257.438,257.5528,257.0647,257.0647,3247.0
2020-04-15 12:20:00,268.67,269.09,268.33,268.39,7765.0,257.1604,257.5624,256.835,256.8924,7765.0
2020-04-15 12:25:00,268.57,269.01,268.17,268.9,4024.0,257.0647,257.4858,256.6818,257.3805,4024.0
2020-04-15 12:30:00,269.02,269.02,268.37,268.73,4286.0,257.4954,257.4954,256.8732,257.2178,4286.0
2020-04-15 12:35:00,268.77,268.87,268.63,268.81,4699.0,257.2561,257.3518,257.1221,257.2944,4699.0
2020-04-15 12:40:00,268.79,269.72,268.71,269.72,3932.0,257.2753,258.1654,257.1987,258.1654,3932.0
2020-04-15 12:45:00,269.62,269.7,269.42,269.59,6277.0,258.0697,258.1463,257.8783,258.041,6277.0
2020-04-15 12:50:00,269.72,270.47,269.68,270.24,5839.0,258.1654,258.8833,258.1271,258.6631,5839.0
2020-04-15 12:55:00,270.02,270.33,269.91,270.26,2515.0,258.4526,258.7493,258.3473,258.6823,2515.0
2020-04-15 13:00:00,270.18,270.89,270.15,270.59,4912.0,258.6057,259.2853,258.577,258.9981,4912.0
2020-04-15 13:05:00,270.53,270.93,270.45,270.93,3372.0,258.9407,259.3236,258.8641,259.3236,3372.0
2020-04-15 13:10:00,271.0,271.94,270.91,271.86,3617.0,259.3906,260.2903,259.3044,260.2137,3617.0
2020-04-15 13:15:00,271.73,272.36,271.48,272.3,6812.0,260.0893,260.6923,259.85,260.6349,6812.0
2020-04-15 13:20:00,272.23,272.36,271.6,271.6,5797.0,260.5679,260.6923,259.9649,259.9649,5797.0
2020-04-15 13:25:00,271.6,271.78,271.09,271.29,5271.0,259.9649,260.1372,259.4767,259.6682,5271.0
2020-04-15 13:30:00,271.45,271.45,270.92,271.45,5985.0,259.8213,259.8213,259.314,259.8213,5985.0
2020-04-15 13:35:00,271.47,271.67,271.12,271.12,4400.0,259.8404,260.0319,259.5054,259.5054,4400.0
2020-04-15 13:40:00,271.12,271.77,271.05,271.76,3189.0,259.5054,260.1276,259.4384,260.118,3189.0
2020-04-15 13:45:00,271.77,272.29,271.36,272.08,4191.0,260.1276,260.6253,259.7352,260.4243,4191.0
2020-04-15 13:50:00,271.96,272.21,271.79,272.1,6435.0,260.3095,260.5487,260.1467,260.4435,6435.0
2020-04-15 13:55:00,272.12,272.15,271.43,272.02,4503.0,260.4626,260.4913,259.8022,260.3669,4503.0
2020-04-15 14:00:00,272.06,272.74,271.97,272.73,5202.0,260.4052,261.056,260.319,261.0465,5202.0
2020-04-15 14:05:00,272.74,273.0,272.67,272.85,4655.0,261.056,261.3049,260.989,261.1613,4655.0
2020-04-15 14:10:00,272.96,273.78,272.96,273.67,3424.0,261.2666,262.0515,261.2666,261.9462,3424.0
2020-04-15 14:15:00,273.79,273.88,273.37,273.44,4555.0,262.0611,262.1472,261.6591,261.7261,4555.0
2020-04-15 14:20:00,273.37,273.91,273.31,273.81,4950.0,261.6591,262.1759,261.6016,262.0802,4950.0
2020-04-15 14:25:00,273.8,274.0,273.28,273.99,4651.0,262.0706,262.2621,261.5729,262.2525,4651.0
2020-04-15 14:30:00,273.96,274.66,273.83,274.66,5158.0,262.2238,262.8938,262.0993,262.8938,5158.0
2020-04-15 14:35:00,274.49,274.92,274.46,274.92,5163.0,262.7311,263.1427,262.7024,263.1427,5163.0
2020-04-15 14:40:00,274.83,274.83,274.34,274.55,5968.0,263.0565,263.0565,262.5875,262.7885,5968.0
2020-04-15 14:45:00,274.5,274.5,274.23,274.42,7229.0,262.7406,262.7406,262.4822,262.6641,7229.0
2020-04-15 14:50:00,274.25,274.25,273.55,273.93,5723.0,262.5014,262.5014,261.8313,262.1951,5723.0
2020-04-15 14:55:00,274.0,274.63,273.75,274.53,5344.0,262.2621,262.8651,262.0228,262.7694,5344.0
2020-04-15 15:00:00,274.53,274.92,274.33,274.52,6357.0,262.7694,263.1427,262.5779,262.7598,6357.0
2020-04-15 15:05:00,274.34,274.34,273.32,273.47,8753.0,262.5875,262.5875,261.6112,261.7548,8753.0
2020-04-15 15:10:00,273.33,273.71,273.26,273.35,7446.0,261.6208,261.9845,261.5538,261.6399,7446.0
2020-04-15 15:15:00,273.35,274.01,273.21,273.94,7466.0,261.6399,262.2716,261.5059,262.2046,7466.0
2020-04-15 15:20:00,273.87,273.93,273.52,273.66,5681.0,262.1376,262.1951,261.8026,261.9366,5681.0
2020-04-15 15:25:00,273.54,273.56,272.68,272.98,12020.0,261.8218,261.8409,260.9986,261.2858,12020.0
2020-04-15 15:30:00,272.89,273.32,272.49,272.88,8250.0,261.1996,261.6112,260.8168,261.19,8250.0
2020-04-15 15:35:00,272.8,273.03,272.38,272.85,9201.0,261.1135,261.3336,260.7115,261.1613,9201.0
2020-04-15 15:40:00,272.8,272.86,271.89,272.47,13355.0,261.1135,261.1709,260.2425,260.7976,13355.0
2020-04-15 15:45:00,272.54,273.35,272.54,272.98,16558.0,260.8646,261.6399,260.8646,261.2858,16558.0
2020-04-15 15:50:00,272.96,273.27,272.48,272.84,36552.0,261.2666,261.5633,260.8072,261.1518,36552.0
2020-04-15 15:55:00,272.88,274.05,272.88,273.28,93462.0,261.19,262.3099,261.19,261.5729,93462.0
2020-04-16 09:30:00,274.18,275.92,273.54,274.75,32006.0,262.4344,264.0998,261.8218,262.9799,32006.0
2020-04-16 09:35:00,275.31,275.31,273.52,273.52,10981.0,263.5159,263.5159,261.8026,261.8026,10981.0
2020-04-16 09:40:00,273.48,274.1,273.32,273.56,2000.0,261.7643,262.3578,261.6112,261.8409,2000.0
2020-04-16 09:45:00,273.6,274.27,273.0,273.04,5096.0,261.8792,262.5205,261.3049,261.3432,5096.0
2020-04-16 09:50:00,272.76,273.72,272.76,273.5,10074.0,261.0752,261.9941,261.0752,261.7835,10074.0
2020-04-16 09:55:00,273.5,273.85,273.25,273.62,14367.0,261.7835,262.1185,261.5442,261.8983,14367.0
2020-04-16 10:00:00,273.42,273.66,273.3,273.32,34128.0,261.7069,261.9366,261.5921,261.6112,34128.0
2020-04-16 10:05:00,273.28,273.67,273.22,273.31,5812.0,261.5729,261.9462,261.5155,261.6016,5812.0
2020-04-16 10:10:00,273.16,273.67,272.62,273.5,57709.0,261.4581,261.9462,260.9412,261.7835,57709.0
2020-04-16 10:15:00,273.6,273.67,273.15,273.15,7477.0,261.8792,261.9462,261.4485,261.4485,7477.0
2020-04-16 10:20:00,273.31,273.54,273.0,273.51,8258.0,261.6016,261.8218,261.3049,261.7931,8258.0
2020-04-16 10:25:00,273.38,273.96,273.38,273.85,6499.0,261.6686,262.2238,261.6686,262.1185,6499.0
2020-04-16 10:30:00,273.86,274.27,273.46,273.57,13510.0,262.1281,262.5205,261.7452,261.8505,13510.0
2020-04-16 10:35:00,273.44,274.04,273.17,273.38,7432.0,261.7261,262.3004,261.4676,261.6686,7432.0
2020-04-16 10:40:00,273.11,274.08,273.11,274.0,5900.0,261.4102,262.3386,261.4102,262.2621,5900.0
2020-04-16 10:45:00,273.8,273.9,272.92,273.09,8071.0,262.0706,262.1663,261.2283,261.391,8071.0
2020-04-16 10:50:00,273.03,273.21,272.72,272.83,9206.0,261.3336,261.5059,261.0369,261.1422,9206.0
2020-04-16 10:55:00,272.75,273.0,272.01,272.49,31507.0,261.0656,261.3049,260.3573,260.8168,31507.0
2020-04-16 11:00:00,272.59,273.06,271.84,272.91,99438.0,260.9125,261.3623,260.1946,261.2188,99438.0
2020-04-16 11:05:00,272.94,273.67,272.93,273.62,7664.0,261.2475,261.9462,261.2379,261.8983,7664.0
2020-04-16 11:10:00,273.61,274.14,273.07,273.07,5795.0,261.8888,262.3961,261.3719,261.3719,5795.0
2020-04-16 11:15:00,273.26,273.93,273.26,273.65,4526.0,261.5538,262.1951,261.5538,261.9271,4526.0
2020-04-16 11:20:00,273.57,274.37,273.57,274.34,6091.0,261.8505,262.6162,261.8505,262.5875,6091.0
2020-04-16 11:25:00,274.34,274.91,274.05,274.57,6524.0,262.5875,263.1331,262.3099,262.8076,6524.0
2020-04-16 11:30:00,274.43,274.68,273.69,273.74,6204.0,262.6736,262.9129,261.9653,262.0132,6204.0
2020-04-16 11:35:00,273.77,274.2,273.6,274.01,2000.0,262.0419,262.4535,261.8792,262.2716,2000.0
2020-04-16 11:40:00,274.01,274.49,273.97,274.33,4800.0,262.2716,262.7311,262.2334,262.5779,4800.0
2020-04-16 11:45:00,274.34,274.74,274.2,274.69,5364.0,262.5875,262.9704,262.4535,262.9225,5364.0
2020-04-16 11:50:00,274.8,276.15,274.77,275.94,12052.0,263.0278,264.32,262.9991,264.119,12052.0
2020-04-16 11:55:00,275.96,276.07,275.43,275.46,4251.0,264.1381,264.2434,263.6308,263.6595,4251.0
2020-04-16 12:00:00,275.61,275.75,274.35,274.35,4672.0,263.8031,263.9371,262.5971,262.5971,4672.0
2020-04-16 12:05:00,274.7,274.7,273.3,273.31,9155.0,262.9321,262.9321,261.5921,261.6016,9155.0
2020-04-16 12:10:00,273.5,273.66,272.88,272.9,27338.0,261.7835,261.9366,261.19,261.2092,27338.0
2020-04-16 12:15:00,273.0,273.65,272.62,272.91,10958.0,261.3049,261.9271,260.9412,261.2188,10958.0
2020-04-16 12:20:00,272.8,273.06,272.29,272.78,7520.0,261.1135,261.3623,260.6253,261.0943,7520.0
2020-04-16 12:25:00,272.8,272.94,272.32,272.47,9548.0,261.1135,261.2475,260.654,260.7976,9548.0
2020-04-16 12:30:00,272.65,272.66,271.02,271.38,2993.0,260.9699,260.9795,259.4097,259.7543,2993.0
2020-04-16 12:35:00,271.52,271.59,270.89,271.59,5054.0,259.8883,259.9553,259.2853,259.9553,5054.0
2020-04-16 12:40:00,271.52,272.02,271.48,272.02,3875.0,259.8883,260.3669,259.85,260.3669,3875.0
2020-04-16 12:45:00,272.02,272.9,271.84,272.89,8452.0,260.3669,261.2092,260.1946,261.1996,8452.0
2020-04-16 12:50:00,272.68,273.12,272.68,273.12,8051.0,260.9986,261.4198,260.9986,261.4198,8051.0
2020-04-16 12:55:00,273.1,273.83,272.92,273.66,5420.0,261.4006,262.0993,261.2283,261.9366,5420.0
2020-04-16 13:00:00,273.49,273.58,272.89,273.13,5373.0,261.7739,261.8601,261.1996,261.4293,5373.0
2020-04-16 13:05:00,273.32,273.51,273.03,273.03,4562.0,261.6112,261.7931,261.3336,261.3336,4562.0
2020-04-16 13:10:00,273.04,273.23,272.82,273.23,4806.0,261.3432,261.5251,261.1326,261.5251,4806.0
2020-04-16 13:15:00,273.23,273.59,273.06,273.31,4724.0,261.5251,261.8696,261.3623,261.6016,4724.0
2020-04-16 13:20:00,273.36,273.93,273.33,273.81,4129.0,261.6495,262.1951,261.6208,262.0802,4129.0
2020-04-16 13:25:00,273.57,273.72,273.46,273.54,3882.0,261.8505,261.9941,261.7452,261.8218,3882.0
2020-04-16 13:30:00,273.7,273.87,273.15,273.15,3941.0,261.9749,262.1376,261.4485,261.4485,3941.0
2020-04-16 13:35:00,273.46,273.66,273.25,273.47,5058.0,261.7452,261.9366,261.5442,261.7548,5058.0
2020-04-16 13:40:00,273.55,273.58,272.99,273.39,5626.0,261.8313,261.8601,261.2953,261.6782,5626.0
2020-04-16 13:45:00,273.41,273.61,273.39,273.4,2931.0,261.6973,261.8888,261.6782,261.6878,2931.0
2020-04-16 13:50:00,273.21,273.46,272.9,273.05,9332.0,261.5059,261.7452,261.2092,261.3528,9332.0
2020-04-16 13:55:00,272.93,273.31,272.89,273.25,4033.0,261.2379,261.6016,261.1996,261.5442,4033.0
2020-04-16 14:00:00,273.23,273.44,272.7,273.44,5311.0,261.5251,261.7261,261.0178,261.7261,5311.0
2020-04-16 14:05:00,273.24,273.74,273.23,273.74,4365.0,261.5346,262.0132,261.5251,262.0132,4365.0
2020-04-16 14:10:00,274.01,274.35,273.94,274.35,5092.0,262.2716,262.5971,262.2046,262.5971,5092.0
2020-04-16 14:15:00,274.25,274.7,274.18,274.7,4948.0,262.5014,262.9321,262.4344,262.9321,4948.0
2020-04-16 14:20:00,274.54,274.62,273.99,274.25,5501.0,262.7789,262.8555,262.2525,262.5014,5501.0
2020-04-16 14:25:00,274.19,274.3,273.81,273.97,7140.0,262.4439,262.5492,262.0802,262.2334,7140.0
2020-04-16 14:30:00,273.93,274.53,273.93,274.53,4399.0,262.1951,262.7694,262.1951,262.7694,4399.0
2020-04-16 14:35:00,274.5,275.08,274.49,274.85,4402.0,262.7406,263.2958,262.7311,263.0757,4402.0
2020-04-16 14:40:00,274.87,274.91,274.27,274.43,3749.0,263.0948,263.1331,262.5205,262.6736,3749.0
2020-04-16 14:45:00,274.51,274.6,273.7,274.12,5433.0,262.7502,262.8364,261.9749,262.3769,5433.0
2020-04-16 14:50:00,273.96,274.08,273.72,273.92,5958.0,262.2238,262.3386,261.9941,262.1855,5958.0
2020-04-16 14:55:00,273.94,274.38,273.94,274.16,6952.0,262.2046,262.6258,262.2046,262.4152,6952.0
2020-04-16 15:00:00,274.25,274.35,273.63,274.0,6241.0,262.5014,262.5971,261.9079,262.2621,6241.0
2020-04-16 15:05:00,273.93,274.17,273.56,273.83,6806.0,262.1951,262.4248,261.8409,262.0993,6806.0
2020-04-16 15:10:00,273.84,274.2,273.75,274.05,8520.0,262.1089,262.4535,262.0228,262.3099,8520.0
2020-04-16 15:15:00,274.2,274.2,273.61,273.94,5501.0,262.4535,262.4535,261.8888,262.2046,5501.0
2020-04-16 15:20:00,274.01,274.46,273.83,274.46,5416.0,262.2716,262.7024,262.0993,262.7024,5416.0
2020-04-16 15:25:00,274.22,274.97,274.05,274.84,9822.0,262.4726,263.1905,262.3099,263.0661,9822.0
2020-04-16 15:30:00,274.97,275.39,274.81,275.22,9356.0,263.1905,263.5925,263.0374,263.4298,9356.0
2020-04-16 15:35:00,275.36,275.37,274.76,274.83,7641.0,263.5638,263.5734,262.9895,263.0565,7641.0
2020-04-16 15:40:00,274.89,274.97,274.37,274.45,8131.0,263.1139,263.1905,262.6162,262.6928,8131.0
2020-04-16 15:45:00,274.48,274.97,274.33,274.89,22451.0,262.7215,263.1905,262.5779,263.1139,22451.0
2020-04-16 15:50:00,274.75,275.41,274.75,275.28,22890.0,262.9799,263.6117,262.9799,263.4872,22890.0
2020-04-16 15:55:00,275.28,275.29,274.05,274.44,56715.0,263.4872,263.4968,262.3099,262.6832,56715.0
2020-04-17 09:30:00,282.68,286.62,281.2,283.64,95810.0,270.5702,274.3414,269.1536,271.4891,95810.0
2020-04-17 09:35:00,284.18,284.99,282.43,284.99,10965.0,272.006,272.7813,270.3309,272.7813,10965.0
2020-04-17 09:40:00,284.72,285.33,282.9,283.3,24780.0,272.5228,273.1067,270.7808,271.1637,24780.0
2020-04-17 09:45:00,283.35,284.16,283.16,283.6,31141.0,271.2115,271.9868,271.0297,271.4508,31141.0
2020-04-17 09:50:00,283.47,284.25,283.17,283.17,22247.0,271.3264,272.073,271.0392,271.0392,22247.0
2020-04-17 09:55:00,283.36,284.63,283.36,284.4,17042.0,271.2211,272.4367,271.2211,272.2165,17042.0
2020-04-17 10:00:00,284.51,285.0,283.53,284.05,6674.0,272.3218,272.7908,271.3838,271.8815,6674.0
2020-04-17 10:05:00,284.4,284.65,283.27,284.4,22230.0,272.2165,272.4558,271.1349,272.2165,22230.0
2020-04-17 10:10:00,284.48,284.91,283.8,283.98,5218.0,272.2931,272.7047,271.6422,271.8145,5218.0
2020-04-17 10:15:00,284.0,284.0,282.37,282.42,20330.0,271.8337,271.8337,270.2735,270.3214,20330.0
2020-04-17 10:20:00,282.7,284.0,282.64,283.76,19372.0,270.5894,271.8337,270.5319,271.604,19372.0
2020-04-17 10:25:00,283.76,283.99,283.37,283.5,12232.0,271.604,271.8241,271.2307,271.3551,12232.0
2020-04-17 10:30:00,283.55,283.92,283.12,283.56,11038.0,271.403,271.7571,270.9914,271.4125,11038.0
2020-04-17 10:35:00,283.5,283.6,282.34,282.34,21363.0,271.3551,271.4508,270.2448,270.2448,21363.0
2020-04-17 10:40:00,282.61,282.89,281.16,281.24,9620.0,270.5032,270.7712,269.1153,269.1919,9620.0
2020-04-17 10:45:00,281.4,282.07,281.22,281.55,30644.0,269.3451,269.9864,269.1728,269.4886,30644.0
2020-04-17 10:50:00,281.75,281.77,279.69,280.22,20443.0,269.6801,269.6992,267.7083,268.2156,20443.0
2020-04-17 10:55:00,280.35,281.15,280.15,280.15,7180.0,268.34,269.1058,268.1486,268.1486,7180.0
2020-04-17 11:00:00,280.23,281.12,280.21,280.4,11216.0,268.2252,269.0771,268.206,268.3879,11216.0
2020-04-17 11:05:00,280.39,281.8,280.12,281.61,28651.0,268.3783,269.7279,268.1199,269.5461,28651.0
2020-04-17 11:10:00,281.57,282.29,281.57,282.29,51740.0,269.5078,270.1969,269.5078,270.1969,51740.0
2020-04-17 11:15:00,282.15,282.6,280.0,280.0,33569.0,270.0629,270.4936,268.005,268.005,33569.0
2020-04-17 11:20:00,279.96,280.05,278.74,279.55,14502.0,267.9667,268.0529,266.799,267.5743,14502.0
2020-04-17 11:25:00,279.82,280.37,279.56,280.22,3000.0,267.8327,268.3592,267.5839,268.2156,3000.0
2020-04-17 11:30:00,280.13,280.55,279.7,280.5,3800.0,268.1295,268.5315,267.7179,268.4836,3800.0
2020-04-17 11:35:00,280.63,280.8,280.0,280.16,10173.0,268.608,268.7708,268.005,268.1582,10173.0
2020-04-17 11:40:00,280.14,280.54,279.56,280.07,11158.0,268.139,268.5219,267.5839,268.072,11158.0
2020-04-17 11:45:00,280.24,281.03,280.24,280.9,8938.0,268.2347,268.9909,268.2347,268.8665,8938.0
2020-04-17 11:50:00,280.84,282.28,280.49,282.28,19681.0,268.809,270.1874,268.474,270.1874,19681.0
2020-04-17 11:55:00,282.3,282.31,281.72,281.99,3521.0,270.2065,270.2161,269.6513,269.9098,3521.0
2020-04-17 12:00:00,282.11,282.38,281.9,282.02,5494.0,270.0246,270.2831,269.8236,269.9385,5494.0
2020-04-17 12:05:00,282.07,282.41,281.88,281.88,4737.0,269.9864,270.3118,269.8045,269.8045,4737.0
2020-04-17 12:10:00,281.93,282.59,281.82,282.43,3201.0,269.8524,270.4841,269.7471,270.3309,3201.0
2020-04-17 12:15:00,282.43,282.45,282.0,282.23,5900.0,270.3309,270.3501,269.9194,270.1395,5900.0
2020-04-17 12:20:00,282.28,282.28,281.71,282.09,4954.0,270.1874,270.1874,269.6418,270.0055,4954.0
2020-04-17 12:25:00,282.09,282.09,281.68,281.81,5709.0,270.0055,270.0055,269.6131,269.7375,5709.0
2020-04-17 12:30:00,281.51,281.79,281.51,281.69,1200.0,269.4503,269.7183,269.4503,269.6226,1200.0
2020-04-17 12:35:00,281.83,282.44,281.8,282.08,5062.0,269.7566,270.3405,269.7279,269.9959,5062.0
2020-04-17 12:40:00,282.15,282.51,282.15,282.31,3490.0,270.0629,270.4075,270.0629,270.2161,3490.0
2020-04-17 12:45:00,282.19,282.55,281.93,282.55,7132.0,270.1012,270.4458,269.8524,270.4458,7132.0
2020-04-17 12:50:00,282.58,283.2,282.57,283.08,1800.0,270.4745,271.0679,270.4649,270.9531,1800.0
2020-04-17 12:55:00,282.97,283.08,282.67,282.8,2000.0,270.8478,270.9531,270.5606,270.6851,2000.0
2020-04-17 13:00:00,282.66,283.24,282.61,283.03,4905.0,270.5511,271.1062,270.5032,270.9052,4905.0
2020-04-17 13:05:00,282.95,283.18,282.55,282.72,4553.0,270.8287,271.0488,270.4458,270.6085,4553.0
2020-04-17 13:10:00,282.73,282.79,282.42,282.43,47200.0,270.6181,270.6755,270.3214,270.3309,47200.0
2020-04-17 13:15:00,282.52,282.79,282.33,282.5,4952.0,270.4171,270.6755,270.2352,270.3979,4952.0
2020-04-17 13:20:00,282.62,282.62,281.96,282.1,3641.0,270.5128,270.5128,269.8811,270.0151,3641.0
2020-04-17 13:25:00,282.0,282.32,281.99,282.05,2007.0,269.9194,270.2256,269.9098,269.9672,2007.0
2020-04-17 13:30:00,282.13,282.27,281.89,281.89,4600.0,270.0438,270.1778,269.8141,269.8141,4600.0
2020-04-17 13:35:00,281.65,282.29,281.56,282.29,64436.0,269.5843,270.1969,269.4982,270.1969,64436.0
2020-04-17 13:40:00,282.14,282.27,281.85,282.06,2127.0,270.0534,270.1778,269.7758,269.9768,2127.0
2020-04-17 13:45:00,282.03,282.28,281.57,281.97,9853.0,269.9481,270.1874,269.5078,269.8906,9853.0
2020-04-17 13:50:00,281.87,282.08,281.63,281.74,3200.0,269.7949,269.9959,269.5652,269.6705,3200.0
2020-04-17 13:55:00,281.63,281.88,281.42,281.87,3461.0,269.5652,269.8045,269.3642,269.7949,3461.0
2020-04-17 14:00:00,281.88,281.88,281.12,281.16,4000.0,269.8045,269.8045,269.0771,269.1153,4000.0
2020-04-17 14:05:00,280.99,281.05,280.71,280.98,3205.0,268.9526,269.01,268.6846,268.943,3205.0
2020-04-17 14:10:00,280.89,280.92,280.61,280.92,54001.0,268.8569,268.8856,268.5889,268.8856,54001.0
2020-04-17 14:15:00,280.87,281.23,280.71,280.94,9467.0,268.8378,269.1823,268.6846,268.9048,9467.0
2020-04-17 14:20:00,280.97,281.06,280.49,280.99,34110.0,268.9335,269.0196,268.474,268.9526,34110.0
2020-04-17 14:25:00,280.97,281.01,280.16,280.18,7052.0,268.9335,268.9718,268.1582,268.1773,7052.0
2020-04-17 14:30:00,280.19,280.19,278.78,279.15,12563.0,268.1869,268.1869,266.8373,267.1914,12563.0
2020-04-17 14:35:00,279.1,279.1,278.28,278.75,55870.0,267.1436,267.1436,266.3587,266.8086,55870.0
2020-04-17 14:40:00,278.84,279.25,278.41,279.1,9274.0,266.8947,267.2872,266.4831,267.1436,9274.0
2020-04-17 14:45:00,279.23,279.54,279.05,279.2,15907.0,267.268,267.5647,267.0957,267.2393,15907.0
2020-04-17 14:50:00,279.26,279.55,279.06,279.22,4216.0,267.2967,267.5743,267.1053,267.2584,4216.0
2020-04-17 14:55:00,279.19,280.44,279.15,280.44,60865.0,267.2297,268.4262,267.1914,268.4262,60865.0
2020-04-17 15:00:00,280.37,281.77,280.28,281.65,70592.0,268.3592,269.6992,268.273,269.5843,70592.0
2020-04-17 15:05:00,281.63,282.02,281.53,281.68,61115.0,269.5652,269.9385,269.4695,269.6131,61115.0
2020-04-17 15:10:00,281.79,282.12,281.69,282.12,14077.0,269.7183,270.0342,269.6226,270.0342,14077.0
2020-04-17 15:15:00,282.12,282.6,282.12,282.6,117738.0,270.0342,270.4936,270.0342,270.4936,117738.0
2020-04-17 15:20:00,282.73,282.73,282.16,282.16,11785.0,270.6181,270.6181,270.0725,270.0725,11785.0
2020-04-17 15:25:00,282.27,282.41,281.4,281.47,8796.0,270.1778,270.3118,269.3451,269.4121,8796.0
2020-04-17 15:30:00,281.28,281.76,281.21,281.57,10867.0,269.2302,269.6896,269.1632,269.5078,10867.0
2020-04-17 15:35:00,281.51,281.95,281.5,281.88,14345.0,269.4503,269.8715,269.4408,269.8045,14345.0
2020-04-17 15:40:00,281.88,282.45,281.79,282.45,35134.0,269.8045,270.3501,269.7183,270.3501,35134.0
2020-04-17 15:45:00,282.47,282.69,281.8,281.9,23225.0,270.3692,270.5798,269.7279,269.8236,23225.0
2020-04-17 15:50:00,281.97,283.44,281.97,283.0,45532.0,269.8906,271.2977,269.8906,270.8765,45532.0
2020-04-17 15:55:00,283.0,283.19,282.13,282.58,92929.0,270.8765,271.0584,270.0438,270.4745,92929.0
2020-04-20 09:30:00,277.85,278.55,276.49,276.58,40037.0,265.9471,266.6171,264.6454,264.7315,40037.0
2020-04-20 09:35:00,276.68,279.27,276.59,277.53,23991.0,264.8273,267.3063,264.7411,265.6408,23991.0
2020-04-20 09:40:00,277.44,279.14,277.19,277.19,5780.0,265.5547,267.1819,265.3154,265.3154,5780.0
2020-04-20 09:45:00,277.26,280.25,277.26,280.0,11161.0,265.3824,268.2443,265.3824,268.005,11161.0
2020-04-20 09:50:00,280.07,280.57,277.94,278.5,5905.0,268.072,268.5506,266.0333,266.5693,5905.0
2020-04-20 09:55:00,278.89,279.1,277.8,279.08,6978.0,266.9426,267.1436,265.8993,267.1244,6978.0
2020-04-20 10:00:00,278.88,279.18,278.09,278.67,8579.0,266.933,267.2202,266.1769,266.732,8579.0
2020-04-20 10:05:00,278.66,279.45,278.66,278.82,4040.0,266.7224,267.4786,266.7224,266.8756,4040.0
2020-04-20 10:10:00,278.82,279.88,278.82,279.44,4410.0,266.8756,267.8902,266.8756,267.469,4410.0
2020-04-20 10:15:00,279.28,279.64,278.94,279.45,6158.0,267.3159,267.6605,266.9904,267.4786,6158.0
2020-04-20 10:20:00,279.42,280.18,279.41,280.14,6000.0,267.4499,268.1773,267.4403,268.139,6000.0
2020-04-20 10:25:00,280.13,280.67,279.74,279.99,7802.0,268.1295,268.6463,267.7562,267.9955,7802.0
2020-04-20 10:30:00,280.15,280.15,279.14,279.14,2405.0,268.1486,268.1486,267.1819,267.1819,2405.0
2020-04-20 10:35:00,279.2,279.21,277.81,277.81,8225.0,267.2393,267.2489,265.9088,265.9088,8225.0
2020-04-20 10:40:00,277.92,279.45,277.34,279.43,37683.0,266.0141,267.4786,265.459,267.4594,37683.0
2020-04-20 10:45:00,279.4,280.67,279.2,279.71,5440.0,267.4307,268.6463,267.2393,267.7275,5440.0
2020-04-20 10:50:00,279.97,279.97,279.54,279.76,4951.0,267.9763,267.9763,267.5647,267.7753,4951.0
2020-04-20 10:55:00,279.79,279.79,279.14,279.24,19167.0,267.804,267.804,267.1819,267.2776,19167.0
2020-04-20 11:00:00,279.24,279.92,279.17,279.63,3616.0,267.2776,267.9285,267.2106,267.6509,3616.0
2020-04-20 11:05:00,279.63,279.72,278.92,279.0,22464.0,267.6509,267.737,266.9713,267.0479,22464.0
2020-04-20 11:10:00,279.1,279.27,278.68,278.69,7200.0,267.1436,267.3063,266.7416,266.7511,7200.0
2020-04-20 11:15:00,278.61,279.31,278.4,279.15,2665.0,266.6746,267.3446,266.4736,267.1914,2665.0
2020-04-20 11:20:00,279.25,279.82,279.05,279.31,14228.0,267.2872,267.8327,267.0957,267.3446,14228.0
2020-04-20 11:25:00,279.3,279.99,279.19,279.35,7408.0,267.335,267.9955,267.2297,267.3829,7408.0
2020-04-20 11:30:00,279.34,279.66,278.26,278.28,6088.0,267.3733,267.6796,266.3396,266.3587,6088.0
2020-04-20 11:35:00,278.15,278.72,277.65,278.58,26365.0,266.2343,266.7799,265.7557,266.6459,26365.0
2020-04-20 11:40:00,278.39,278.39,277.69,278.32,5784.0,266.464,266.464,265.794,266.397,5784.0
2020-04-20 11:45:00,278.29,278.32,278.02,278.11,4800.0,266.3683,266.397,266.1099,266.196,4800.0
2020-04-20 11:50:00,278.18,279.38,278.08,279.35,4504.0,266.263,267.4116,266.1673,267.3829,4504.0
2020-04-20 11:55:00,279.24,279.86,279.24,279.56,7045.0,267.2776,267.871,267.2776,267.5839,7045.0
2020-04-20 12:00:00,279.64,279.67,278.77,279.1,900.0,267.6605,267.6892,266.8277,267.1436,900.0
2020-04-20 12:05:00,279.17,279.44,278.6,278.86,5736.0,267.2106,267.469,266.665,266.9139,5736.0
2020-04-20 12:10:00,278.85,279.15,278.3,278.3,2318.0,266.9043,267.1914,266.3779,266.3779,2318.0
2020-04-20 12:15:00,278.28,278.46,278.0,278.04,2940.0,266.3587,266.531,266.0907,266.129,2940.0
2020-04-20 12:20:00,278.1,278.42,278.0,278.25,1645.0,266.1864,266.4927,266.0907,266.33,1645.0
2020-04-20 12:25:00,278.28,278.72,278.16,278.71,1458.0,266.3587,266.7799,266.2439,266.7703,1458.0
2020-04-20 12:30:00,278.58,278.71,278.52,278.65,1200.0,266.6459,266.7703,266.5884,266.7129,1200.0
2020-04-20 12:35:00,278.98,279.23,278.85,278.98,2600.0,267.0287,267.268,266.9043,267.0287,2600.0
2020-04-20 12:40:00,278.76,278.9,278.64,278.79,1397.0,266.8182,266.9522,266.7033,266.8469,1397.0
2020-04-20 12:45:00,278.89,278.89,278.46,278.5,1760.0,266.9426,266.9426,266.531,266.5693,1760.0
2020-04-20 12:50:00,278.45,278.65,278.41,278.58,4823.0,266.5214,266.7129,266.4831,266.6459,4823.0
2020-04-20 12:55:00,278.49,279.06,278.49,278.96,2662.0,266.5597,267.1053,266.5597,267.0096,2662.0
2020-04-20 13:00:00,278.76,278.98,278.45,278.46,4805.0,266.8182,267.0287,266.5214,266.531,4805.0
2020-04-20 13:05:00,278.31,278.55,278.16,278.55,2538.0,266.3874,266.6171,266.2439,266.6171,2538.0
2020-04-20 13:10:00,278.51,278.64,278.3,278.48,3353.0,266.5789,266.7033,266.3779,266.5501,3353.0
2020-04-20 13:15:00,278.44,278.6,278.36,278.58,1311.0,266.5119,266.665,266.4353,266.6459,1311.0
2020-04-20 13:20:00,278.44,278.52,277.92,278.11,3000.0,266.5119,266.5884,266.0141,266.196,3000.0
2020-04-20 13:25:00,278.27,278.56,278.23,278.35,2236.0,266.3491,266.6267,266.3109,266.4257,2236.0
2020-04-20 13:30:00,278.29,278.29,277.69,278.02,23741.0,266.3683,266.3683,265.794,266.1099,23741.0
2020-04-20 13:35:00,277.98,278.17,277.9,278.06,3400.0,266.0716,266.2534,265.995,266.1481,3400.0
2020-04-20 13:40:00,278.26,278.75,278.26,278.68,1115.0,266.3396,266.8086,266.3396,266.7416,1115.0
2020-04-20 13:45:00,278.66,278.84,278.15,278.15,4025.0,266.7224,266.8947,266.2343,266.2343,4025.0
2020-04-20 13:50:00,278.43,278.46,278.15,278.46,2554.0,266.5023,266.531,266.2343,266.531,2554.0
2020-04-20 13:55:00,278.36,278.48,278.03,278.4,717.0,266.4353,266.5501,266.1194,266.4736,717.0
2020-04-20 14:00:00,278.42,278.67,277.93,277.99,6303.0,266.4927,266.732,266.0237,266.0811,6303.0
2020-04-20 14:05:00,278.16,278.16,276.88,276.89,15286.0,266.2439,266.2439,265.0187,265.0283,15286.0
2020-04-20 14:10:00,277.11,277.2,276.95,277.12,3393.0,265.2388,265.325,265.0857,265.2484,3393.0
2020-04-20 14:15:00,277.04,277.62,277.03,277.46,4637.0,265.1718,265.727,265.1623,265.5738,4637.0
2020-04-20 14:20:00,277.45,277.45,277.1,277.34,1730.0,265.5643,265.5643,265.2293,265.459,1730.0
2020-04-20 14:25:00,277.37,277.6,276.87,277.04,10958.0,265.4877,265.7078,265.0091,265.1718,10958.0
2020-04-20 14:30:00,277.11,277.77,277.1,277.35,5207.0,265.2388,265.8706,265.2293,265.4686,5207.0
2020-04-20 14:35:00,277.36,278.3,277.32,278.16,26929.0,265.4781,266.3779,265.4398,266.2439,26929.0
2020-04-20 14:40:00,278.16,278.61,277.83,278.6,9490.0,266.2439,266.6746,265.928,266.665,9490.0
2020-04-20 14:45:00,278.52,278.96,278.3,278.96,4925.0,266.5884,267.0096,266.3779,267.0096,4925.0
2020-04-20 14:50:00,278.92,278.92,278.37,278.45,3699.0,266.9713,266.9713,266.4449,266.5214,3699.0
2020-04-20 14:55:00,278.05,278.3,277.88,278.16,13545.0,266.1386,266.3779,265.9758,266.2439,13545.0
2020-04-20 15:00:00,277.95,278.59,277.95,278.42,7130.0,266.0429,266.6554,266.0429,266.4927,7130.0
2020-04-20 15:05:00,278.35,278.45,277.84,278.17,10089.0,266.4257,266.5214,265.9376,266.2534,10089.0
2020-04-20 15:10:00,278.49,278.49,278.01,278.16,4211.0,266.5597,266.5597,266.1003,266.2439,4211.0
2020-04-20 15:15:00,278.0,278.36,277.5,277.5,6008.0,266.0907,266.4353,265.6121,265.6121,6008.0
2020-04-20 15:20:00,277.6,277.84,277.37,277.79,5929.0,265.7078,265.9376,265.4877,265.8897,5929.0
2020-04-20 15:25:00,277.75,277.76,277.11,277.59,4632.0,265.8514,265.861,265.2388,265.6983,4632.0
2020-04-20 15:30:00,277.55,279.03,277.41,278.95,6402.0,265.66,267.0766,265.526,267.0,6402.0
2020-04-20 15:35:00,278.83,278.95,278.19,278.19,7436.0,266.8852,267.0,266.2726,266.2726,7436.0
2020-04-20 15:40:00,278.21,278.51,277.96,278.22,8445.0,266.2917,266.5789,266.0524,266.3013,8445.0
2020-04-20 15:45:00,278.25,278.78,278.1,278.68,18299.0,266.33,266.8373,266.1864,266.7416,18299.0
2020-04-20 15:50:00,278.76,279.94,278.2,278.89,49880.0,266.8182,267.9476,266.2821,266.9426,49880.0
2020-04-20 15:55:00,279.0,279.83,278.93,279.17,65822.0,267.0479,267.8423,266.9809,267.2106,65822.0
2020-04-21 09:30:00,271.25,273.15,271.13,272.0,23599.0,259.6299,261.4485,259.515,260.3477,23599.0
2020-04-21 09:35:00,272.3,273.03,271.73,271.86,14430.0,260.6349,261.3336,260.0893,260.2137,14430.0
2020-04-21 09:40:00,271.9,273.37,271.9,272.39,9008.0,260.252,261.6591,260.252,260.721,9008.0
2020-04-21 09:45:00,272.39,273.41,271.9,271.96,22296.0,260.721,261.6973,260.252,260.3095,22296.0
2020-04-21 09:50:00,271.96,272.5,271.25,272.24,17553.0,260.3095,260.8263,259.6299,260.5775,17553.0
2020-04-21 09:55:00,272.29,273.08,272.23,272.86,8456.0,260.6253,261.3815,260.5679,261.1709,8456.0
2020-04-21 10:00:00,272.86,273.19,272.01,273.07,12617.0,261.1709,261.4868,260.3573,261.3719,12617.0
2020-04-21 10:05:00,273.13,273.55,272.83,272.83,5799.0,261.4293,261.8313,261.1422,261.1422,5799.0
2020-04-21 10:10:00,272.77,273.25,272.09,272.1,12820.0,261.0848,261.5442,260.4339,260.4435,12820.0
2020-04-21 10:15:00,272.28,272.94,272.02,272.38,12701.0,260.6157,261.2475,260.3669,260.7115,12701.0
2020-04-21 10:20:00,272.55,272.58,271.9,272.3,14215.0,260.8742,260.9029,260.252,260.6349,14215.0
2020-04-21 10:25:00,272.3,272.61,271.79,271.79,7584.0,260.6349,260.9316,260.1467,260.1467,7584.0
2020-04-21 10:30:00,271.95,272.12,270.73,271.0,13800.0,260.2999,260.4626,259.1321,259.3906,13800.0
2020-04-21 10:35:00,270.98,271.37,270.45,270.85,19540.0,259.3714,259.7447,258.8641,259.247,19540.0
2020-04-21 10:40:00,270.74,270.97,270.14,270.46,16143.0,259.1417,259.3619,258.5674,258.8737,16143.0
2020-04-21 10:45:00,270.34,271.01,270.13,270.22,17879.0,258.7589,259.4002,258.5579,258.644,17879.0
2020-04-21 10:50:00,270.22,270.4,269.1,269.1,5932.0,258.644,258.8163,257.572,257.572,5932.0
2020-04-21 10:55:00,269.32,269.72,268.94,269.14,14023.0,257.7826,258.1654,257.4188,257.6103,14023.0
2020-04-21 11:00:00,269.1,269.43,268.82,268.99,15420.0,257.572,257.8878,257.304,257.4667,15420.0
2020-04-21 11:05:00,268.91,270.0,268.91,270.0,8861.0,257.3901,258.4334,257.3901,258.4334,8861.0
2020-04-21 11:10:00,269.86,269.96,268.89,269.11,14345.0,258.2994,258.3951,257.371,257.5815,14345.0
2020-04-21 11:15:00,269.04,269.44,268.86,269.43,14834.0,257.5145,257.8974,257.3423,257.8878,14834.0
2020-04-21 11:20:00,269.41,269.59,268.84,268.93,15355.0,257.8687,258.041,257.3231,257.4093,15355.0
2020-04-21 11:25:00,268.81,268.88,267.56,267.73,15131.0,257.2944,257.3614,256.0979,256.2607,15131.0
2020-04-21 11:30:00,267.66,268.38,267.66,267.83,19348.0,256.1937,256.8828,256.1937,256.3564,19348.0
2020-04-21 11:35:00,267.69,268.15,267.32,268.15,5201.0,256.2224,256.6627,255.8682,256.6627,5201.0
2020-04-21 11:40:00,268.22,268.56,267.93,268.03,6442.0,256.7297,257.0551,256.4521,256.5478,6442.0
2020-04-21 11:45:00,268.0,268.38,267.8,268.16,10499.0,256.5191,256.8828,256.3277,256.6722,10499.0
2020-04-21 11:50:00,268.15,268.27,267.91,268.0,8632.0,256.6627,256.7775,256.433,256.5191,8632.0
2020-04-21 11:55:00,268.06,268.28,267.88,268.26,7562.0,256.5765,256.7871,256.4042,256.768,7562.0
2020-04-21 12:00:00,268.36,268.44,267.47,267.47,9342.0,256.8637,256.9403,256.0118,256.0118,9342.0
2020-04-21 12:05:00,267.51,267.62,267.16,267.31,7226.0,256.0501,256.1554,255.7151,255.8587,7226.0
2020-04-21 12:10:00,267.29,267.87,266.76,266.76,12720.0,255.8395,256.3947,255.3322,255.3322,12720.0
2020-04-21 12:15:00,266.75,266.86,266.45,266.74,4600.0,255.3226,255.4279,255.0355,255.3131,4600.0
2020-04-21 12:20:00,266.63,266.7,266.41,266.47,4514.0,255.2078,255.2748,254.9972,255.0546,4514.0
2020-04-21 12:25:00,266.45,266.93,266.43,266.79,4035.0,255.0355,255.4949,255.0164,255.3609,4035.0
2020-04-21 12:30:00,266.86,266.88,266.47,266.49,4453.0,255.4279,255.4471,255.0546,255.0738,4453.0
2020-04-21 12:35:00,266.55,266.57,266.2,266.43,7198.0,255.1312,255.1504,254.7962,255.0164,7198.0
2020-04-21 12:40:00,266.53,266.59,266.2,266.31,4782.0,255.1121,255.1695,254.7962,254.9015,4782.0
2020-04-21 12:45:00,266.07,266.58,265.92,266.4,5483.0,254.6718,255.1599,254.5282,254.9876,5483.0
2020-04-21 12:50:00,266.35,267.01,266.31,266.69,5061.0,254.9398,255.5715,254.9015,255.2652,5061.0
2020-04-21 12:55:00,266.46,266.79,266.34,266.65,3388.0,255.0451,255.3609,254.9302,255.2269,3388.0
2020-04-21 13:00:00,266.56,267.38,266.35,267.32,5798.0,255.1408,255.9257,254.9398,255.8682,5798.0
2020-04-21 13:05:00,267.27,267.31,267.01,267.01,4549.0,255.8204,255.8587,255.5715,255.5715,4549.0
2020-04-21 13:10:00,267.1,267.46,266.82,267.09,6084.0,255.6577,256.0022,255.3897,255.6481,6084.0
2020-04-21 13:15:00,267.11,267.91,266.99,267.78,5593.0,255.6672,256.433,255.5524,256.3085,5593.0
2020-04-21 13:20:00,267.71,268.87,267.71,268.52,4402.0,256.2415,257.3518,256.2415,257.0168,4402.0
2020-04-21 13:25:00,268.42,268.54,268.06,268.29,3618.0,256.9211,257.036,256.5765,256.7967,3618.0
2020-04-21 13:30:00,268.4,268.4,267.88,268.18,4675.0,256.902,256.902,256.4042,256.6914,4675.0
2020-04-21 13:35:00,268.31,269.02,268.11,269.02,4854.0,256.8158,257.4954,256.6244,257.4954,4854.0
2020-04-21 13:40:00,268.92,269.07,268.69,268.89,3223.0,257.3997,257.5433,257.1795,257.371,3223.0
2020-04-21 13:45:00,268.89,268.9,267.97,268.01,2568.0,257.371,257.3805,256.4904,256.5287,2568.0
2020-04-21 13:50:00,267.91,268.07,267.65,267.76,7788.0,256.433,256.5861,256.1841,256.2894,7788.0
2020-04-21 13:55:00,267.76,267.77,266.98,267.41,8219.0,256.2894,256.299,255.5428,255.9544,8219.0
2020-04-21 14:00:00,267.2,267.8,267.12,267.8,7703.0,255.7534,256.3277,255.6768,256.3277,7703.0
2020-04-21 14:05:00,267.68,268.01,267.53,267.55,6899.0,256.2128,256.5287,256.0692,256.0884,6899.0
2020-04-21 14:10:00,267.56,268.03,267.55,267.88,8785.0,256.0979,256.5478,256.0884,256.4042,8785.0
2020-04-21 14:15:00,267.88,268.0,267.47,267.64,4215.0,256.4042,256.5191,256.0118,256.1745,4215.0
2020-04-21 14:20:00,267.66,268.88,267.64,268.73,6111.0,256.1937,257.3614,256.1745,257.2178,6111.0
2020-04-21 14:25:00,268.54,268.82,268.18,268.21,4511.0,257.036,257.304,256.6914,256.7201,4511.0
2020-04-21 14:30:00,268.27,268.55,268.03,268.03,4266.0,256.7775,257.0455,256.5478,256.5478,4266.0
2020-04-21 14:35:00,268.27,268.27,267.56,268.03,7080.0,256.7775,256.7775,256.0979,256.5478,7080.0
2020-04-21 14:40:00,267.7,267.87,266.86,267.15,4400.0,256.232,256.3947,255.4279,255.7055,4400.0
2020-04-21 14:45:00,267.04,267.51,266.7,267.41,13178.0,255.6002,256.0501,255.2748,255.9544,13178.0
2020-04-21 14:50:00,267.24,267.68,267.24,267.6,5255.0,255.7917,256.2128,255.7917,256.1362,5255.0
2020-04-21 14:55:00,267.52,267.63,266.99,267.09,4692.0,256.0597,256.165,255.5524,255.6481,4692.0
2020-04-21 15:00:00,267.11,267.61,267.11,267.46,7124.0,255.6672,256.1458,255.6672,256.0022,7124.0
2020-04-21 15:05:00,267.37,267.44,266.15,266.8,10011.0,255.9161,255.9831,254.7484,255.3705,10011.0
2020-04-21 15:10:00,266.67,267.41,266.56,267.41,5912.0,255.2461,255.9544,255.1408,255.9544,5912.0
2020-04-21 15:15:00,267.37,267.71,267.3,267.55,4924.0,255.9161,256.2415,255.8491,256.0884,4924.0
2020-04-21 15:20:00,267.45,267.99,267.45,267.73,2760.0,255.9927,256.5095,255.9927,256.2607,2760.0
2020-04-21 15:25:00,267.92,268.06,267.54,268.05,4076.0,256.4425,256.5765,256.0788,256.567,4076.0
2020-04-21 15:30:00,267.93,268.56,267.44,268.39,8732.0,256.4521,257.0551,255.9831,256.8924,8732.0
2020-04-21 15:35:00,268.38,270.0,268.38,269.78,10079.0,256.8828,258.4334,256.8828,258.2228,10079.0
2020-04-21 15:40:00,269.85,270.25,269.62,269.76,18768.0,258.2898,258.6727,258.0697,258.2037,18768.0
2020-04-21 15:45:00,269.79,269.79,268.26,268.26,11081.0,258.2324,258.2324,256.768,256.768,11081.0
2020-04-21 15:50:00,267.72,268.03,266.51,267.27,55540.0,256.2511,256.5478,255.0929,255.8204,55540.0
2020-04-21 15:55:00,267.11,268.44,267.09,267.64,78621.0,255.6672,256.9403,255.6481,256.1745,78621.0
2020-04-22 09:30:00,272.71,272.97,269.4,271.4,18737.0,261.0273,261.2762,257.8591,259.7734,18737.0
2020-04-22 09:35:00,271.6,271.6,270.21,270.88,5795.0,259.9649,259.9649,258.6344,259.2757,5795.0
2020-04-22 09:40:00,271.42,272.72,270.95,271.48,10278.0,259.7926,261.0369,259.3427,259.85,10278.0
2020-04-22 09:45:00,271.48,271.71,270.61,271.09,8887.0,259.85,260.0702,259.0173,259.4767,8887.0
2020-04-22 09:50:00,270.98,272.15,270.79,271.24,14618.0,259.3714,260.4913,259.1896,259.6203,14618.0
2020-04-22 09:55:00,271.24,272.05,271.23,271.75,5497.0,259.6203,260.3956,259.6107,260.1085,5497.0
2020-04-22 10:00:00,271.84,272.07,270.58,270.58,12498.0,260.1946,260.4147,258.9886,258.9886,12498.0
2020-04-22 10:05:00,270.5,271.07,270.43,270.74,2721.0,258.912,259.4576,258.845,259.1417,2721.0
2020-04-22 10:10:00,270.8,271.76,270.8,270.91,5645.0,259.1992,260.118,259.1992,259.3044,5645.0
2020-04-22 10:15:00,271.07,271.35,270.68,271.25,3435.0,259.4576,259.7256,259.0843,259.6299,3435.0
2020-04-22 10:20:00,271.49,271.79,271.31,271.77,9051.0,259.8596,260.1467,259.6873,260.1276,9051.0
2020-04-22 10:25:00,271.7,272.01,271.51,271.66,5162.0,260.0606,260.3573,259.8787,260.0223,5162.0
2020-04-22 10:30:00,271.88,272.01,271.55,272.01,3830.0,260.2329,260.3573,259.917,260.3573,3830.0
2020-04-22 10:35:00,271.99,272.18,271.65,271.67,7741.0,260.3382,260.52,260.0127,260.0319,7741.0
2020-04-22 10:40:00,271.73,272.1,271.62,271.62,8791.0,260.0893,260.4435,259.984,259.984,8791.0
2020-04-22 10:45:00,271.69,272.11,271.69,272.0,7790.0,260.051,260.453,260.051,260.3477,7790.0
2020-04-22 10:50:00,272.1,272.1,271.38,272.0,6185.0,260.4435,260.4435,259.7543,260.3477,6185.0
2020-04-22 10:55:00,272.0,272.18,271.83,272.0,33569.0,260.3477,260.52,260.185,260.3477,33569.0
2020-04-22 11:00:00,272.0,273.14,272.0,272.99,15188.0,260.3477,261.4389,260.3477,261.2953,15188.0
2020-04-22 11:05:00,272.89,273.5,272.89,273.24,4901.0,261.1996,261.7835,261.1996,261.5346,4901.0
2020-04-22 11:10:00,273.56,274.17,273.42,274.17,2000.0,261.8409,262.4248,261.7069,262.4248,2000.0
2020-04-22 11:15:00,274.28,274.93,274.02,274.3,4841.0,262.5301,263.1522,262.2812,262.5492,4841.0
2020-04-22 11:20:00,274.16,274.66,274.03,274.19,5828.0,262.4152,262.8938,262.2908,262.4439,5828.0
2020-04-22 11:25:00,274.32,274.74,274.3,274.5,12251.0,262.5684,262.9704,262.5492,262.7406,12251.0
2020-04-22 11:30:00,274.14,274.31,273.78,273.98,8560.0,262.3961,262.5588,262.0515,262.2429,8560.0
2020-04-22 11:35:00,273.91,273.97,273.1,273.11,4788.0,262.1759,262.2334,261.4006,261.4102,4788.0
2020-04-22 11:40:00,273.14,274.03,273.07,273.89,10931.0,261.4389,262.2908,261.3719,262.1568,10931.0
2020-04-22 11:45:00,274.03,274.44,273.95,274.25,6850.0,262.2908,262.6832,262.2142,262.5014,6850.0
2020-04-22 11:50:00,274.22,274.55,274.07,274.49,5400.0,262.4726,262.7885,262.3291,262.7311,5400.0
2020-04-22 11:55:00,274.5,274.5,273.76,273.76,5543.0,262.7406,262.7406,262.0323,262.0323,5543.0
2020-04-22 12:00:00,273.88,274.5,273.88,274.35,4854.0,262.1472,262.7406,262.1472,262.5971,4854.0
2020-04-22 12:05:00,274.12,274.12,273.76,273.81,1213.0,262.3769,262.3769,262.0323,262.0802,1213.0
2020-04-22 12:10:00,273.91,274.14,273.73,274.05,3138.0,262.1759,262.3961,262.0036,262.3099,3138.0
2020-04-22 12:15:00,274.11,274.34,274.05,274.12,3900.0,262.3674,262.5875,262.3099,262.3769,3900.0
2020-04-22 12:20:00,273.97,274.18,273.7,274.0,3963.0,262.2334,262.4344,261.9749,262.2621,3963.0
2020-04-22 12:25:00,274.0,274.07,273.58,273.95,5900.0,262.2621,262.3291,261.8601,262.2142,5900.0
2020-04-22 12:30:00,273.86,274.29,273.86,274.15,29494.0,262.1281,262.5396,262.1281,262.4056,29494.0
2020-04-22 12:35:00,274.11,274.2,273.73,273.81,4343.0,262.3674,262.4535,262.0036,262.0802,4343.0
2020-04-22 12:40:00,274.04,274.61,274.0,274.47,9384.0,262.3004,262.8459,262.2621,262.7119,9384.0
2020-04-22 12:45:00,274.33,274.37,274.13,274.27,16009.0,262.5779,262.6162,262.3865,262.5205,16009.0
2020-04-22 12:50:00,274.15,274.18,273.68,274.1,2106.0,262.4056,262.4344,261.9558,262.3578,2106.0
2020-04-22 12:55:00,273.9,274.27,273.67,274.27,6801.0,262.1663,262.5205,261.9462,262.5205,6801.0
2020-04-22 13:00:00,274.27,274.74,274.27,274.74,10161.0,262.5205,262.9704,262.5205,262.9704,10161.0
2020-04-22 13:05:00,274.83,275.86,274.74,275.76,6392.0,263.0565,264.0424,262.9704,263.9467,6392.0
2020-04-22 13:10:00,275.76,275.95,275.38,275.43,12960.0,263.9467,264.1285,263.5829,263.6308,12960.0
2020-04-22 13:15:00,275.2,275.52,275.19,275.52,1024.0,263.4107,263.7169,263.4011,263.7169,1024.0
2020-04-22 13:20:00,275.54,276.07,275.5,276.07,3282.0,263.7361,264.2434,263.6978,264.2434,3282.0
2020-04-22 13:25:00,275.86,276.06,275.86,276.06,2010.0,264.0424,264.2338,264.0424,264.2338,2010.0
2020-04-22 13:30:00,276.13,276.17,275.52,275.52,4585.0,264.3008,264.3391,263.7169,263.7169,4585.0
2020-04-22 13:35:00,275.53,275.55,275.34,275.35,3624.0,263.7265,263.7457,263.5447,263.5542,3624.0
2020-04-22 13:40:00,275.27,275.61,275.19,275.5,7233.0,263.4777,263.8031,263.4011,263.6978,7233.0
2020-04-22 13:45:00,275.5,275.57,275.23,275.5,3211.0,263.6978,263.7648,263.4394,263.6978,3211.0
2020-04-22 13:50:00,275.41,275.53,275.29,275.42,3298.0,263.6117,263.7265,263.4968,263.6212,3298.0
2020-04-22 13:55:00,275.36,275.36,274.73,274.87,19035.0,263.5638,263.5638,262.9608,263.0948,19035.0
2020-04-22 14:00:00,274.96,275.22,274.96,275.11,7153.0,263.1809,263.4298,263.1809,263.3245,7153.0
2020-04-22 14:05:00,275.12,275.65,275.11,275.18,5763.0,263.3341,263.8414,263.3245,263.3915,5763.0
2020-04-22 14:10:00,275.11,275.35,274.97,275.3,7748.0,263.3245,263.5542,263.1905,263.5064,7748.0
2020-04-22 14:15:00,275.21,275.45,275.09,275.23,4658.0,263.4202,263.6499,263.3054,263.4394,4658.0
2020-04-22 14:20:00,275.46,276.0,275.39,275.91,14412.0,263.6595,264.1764,263.5925,264.0902,14412.0
2020-04-22 14:25:00,275.99,276.13,275.87,276.09,4467.0,264.1668,264.3008,264.052,264.2625,4467.0
2020-04-22 14:30:00,276.1,276.35,276.03,276.11,7500.0,264.2721,264.5114,264.2051,264.2817,7500.0
2020-04-22 14:35:00,276.0,276.11,275.78,275.88,5591.0,264.1764,264.2817,263.9658,264.0615,5591.0
2020-04-22 14:40:00,275.96,276.23,275.9,276.21,3000.0,264.1381,264.3965,264.0807,264.3774,3000.0
2020-04-22 14:45:00,276.14,276.16,275.97,276.06,10121.0,264.3104,264.3295,264.1477,264.2338,10121.0
2020-04-22 14:50:00,276.07,276.55,276.0,276.05,5238.0,264.2434,264.7028,264.1764,264.2242,5238.0
2020-04-22 14:55:00,276.09,276.65,276.09,276.31,4430.0,264.2625,264.7985,264.2625,264.4731,4430.0
2020-04-22 15:00:00,276.44,276.61,276.1,276.61,12408.0,264.5975,264.7603,264.2721,264.7603,12408.0
2020-04-22 15:05:00,276.51,276.84,276.34,276.8,13835.0,264.6645,264.9804,264.5018,264.9421,13835.0
2020-04-22 15:10:00,276.75,276.86,276.71,276.78,16309.0,264.8943,264.9995,264.856,264.923,16309.0
2020-04-22 15:15:00,276.67,277.0,276.67,276.97,9417.0,264.8177,265.1335,264.8177,265.1048,9417.0
2020-04-22 15:20:00,276.93,277.4,276.71,276.83,10227.0,265.0665,265.5164,264.856,264.9708,10227.0
2020-04-22 15:25:00,276.96,277.07,276.4,276.4,9673.0,265.0953,265.2005,264.5593,264.5593,9673.0
2020-04-22 15:30:00,276.41,276.59,276.04,276.33,16764.0,264.5688,264.7411,264.2147,264.4922,16764.0
2020-04-22 15:35:00,276.34,277.01,276.29,276.93,12815.0,264.5018,265.1431,264.454,265.0665,12815.0
2020-04-22 15:40:00,276.93,276.96,276.39,276.75,11102.0,265.0665,265.0953,264.5497,264.8943,11102.0
2020-04-22 15:45:00,276.79,276.92,276.1,276.36,15786.0,264.9325,265.057,264.2721,264.521,15786.0
2020-04-22 15:50:00,276.5,276.9,276.11,276.5,20291.0,264.655,265.0378,264.2817,264.655,20291.0
2020-04-22 15:55:00,276.4,276.4,275.74,276.04,88270.0,264.5593,264.5593,263.9275,264.2147,88270.0
2020-04-23 09:30:00,276.79,278.88,276.03,278.71,18393.0,264.9325,266.933,264.2051,266.7703,18393.0
2020-04-23 09:35:00,278.57,279.42,278.28,278.42,6972.0,266.6363,267.4499,266.3587,266.4927,6972.0
2020-04-23 09:40:00,278.61,278.89,277.97,278.36,10657.0,266.6746,266.9426,266.062,266.4353,10657.0
2020-04-23 09:45:00,278.41,279.18,278.0,278.83,9984.0,266.4831,267.2202,266.0907,266.8852,9984.0
2020-04-23 09:50:00,278.86,278.97,278.59,278.79,3007.0,266.9139,267.0192,266.6554,266.8469,3007.0
2020-04-23 09:55:00,278.73,278.73,277.79,278.12,4612.0,266.7894,266.7894,265.8897,266.2056,4612.0
2020-04-23 10:00:00,278.22,278.72,277.84,278.27,7891.0,266.3013,266.7799,265.9376,266.3491,7891.0
2020-04-23 10:05:00,278.43,278.6,278.04,278.36,7106.0,266.5023,266.665,266.129,266.4353,7106.0
2020-04-23 10:10:00,278.23,279.04,278.06,279.04,13314.0,266.3109,267.0862,266.1481,267.0862,13314.0
2020-04-23 10:15:00,278.97,279.77,278.78,279.75,11517.0,267.0192,267.7849,266.8373,267.7657,11517.0
2020-04-23 10:20:00,279.68,280.0,279.56,279.68,7540.0,267.6987,268.005,267.5839,267.6987,7540.0
2020-04-23 10:25:00,279.39,279.53,278.81,279.53,18927.0,267.4212,267.5552,266.866,267.5552,18927.0
2020-04-23 10:30:00,279.64,280.02,279.41,280.02,5805.0,267.6605,268.0242,267.4403,268.0242,5805.0
2020-04-23 10:35:00,280.31,280.57,280.16,280.54,1339.0,268.3017,268.5506,268.1582,268.5219,1339.0
2020-04-23 10:40:00,280.7,281.27,280.58,281.04,4313.0,268.675,269.2206,268.5602,269.0005,4313.0
2020-04-23 10:45:00,281.3,281.3,279.75,280.0,9842.0,269.2493,269.2493,267.7657,268.005,9842.0
2020-04-23 10:50:00,280.11,280.19,279.76,280.07,6522.0,268.1103,268.1869,267.7753,268.072,6522.0
2020-04-23 10:55:00,280.07,280.11,279.63,279.98,22507.0,268.072,268.1103,267.6509,267.9859,22507.0
2020-04-23 11:00:00,279.92,280.16,279.61,280.06,45714.0,267.9285,268.1582,267.6317,268.0625,45714.0
2020-04-23 11:05:00,279.94,280.06,279.56,279.94,28413.0,267.9476,268.0625,267.5839,267.9476,28413.0
2020-04-23 11:10:00,279.97,280.26,279.56,279.86,14816.0,267.9763,268.2539,267.5839,267.871,14816.0
2020-04-23 11:15:00,279.88,280.09,279.4,279.47,5259.0,267.8902,268.0912,267.4307,267.4977,5259.0
2020-04-23 11:20:00,279.25,279.29,278.65,279.12,23732.0,267.2872,267.3254,266.7129,267.1627,23732.0
2020-04-23 11:25:00,278.99,279.97,278.82,279.85,23391.0,267.0383,267.9763,266.8756,267.8615,23391.0
2020-04-23 11:30:00,279.81,279.81,278.56,278.72,5594.0,267.8232,267.8232,266.6267,266.7799,5594.0
2020-04-23 11:35:00,278.91,279.21,278.56,278.9,47006.0,266.9617,267.2489,266.6267,266.9522,47006.0
2020-04-23 11:40:00,278.8,279.89,278.75,279.89,14351.0,266.8564,267.8997,266.8086,267.8997,14351.0
2020-04-23 11:45:00,279.82,280.02,279.64,279.9,18710.0,267.8327,268.0242,267.6605,267.9093,18710.0
2020-04-23 11:50:00,279.8,280.14,279.42,279.8,16571.0,267.8136,268.139,267.4499,267.8136,16571.0
2020-04-23 11:55:00,279.75,279.75,279.25,279.49,14009.0,267.7657,267.7657,267.2872,267.5169,14009.0
2020-04-23 12:00:00,279.39,279.75,279.25,279.74,1341.0,267.4212,267.7657,267.2872,267.7562,1341.0
2020-04-23 12:05:00,279.63,279.95,279.6,279.75,3723.0,267.6509,267.9572,267.6222,267.7657,3723.0
2020-04-23 12:10:00,279.8,280.14,279.73,279.92,9334.0,267.8136,268.139,267.7466,267.9285,9334.0
2020-04-23 12:15:00,279.73,280.42,279.65,280.11,6679.0,267.7466,268.407,267.67,268.1103,6679.0
2020-04-23 12:20:00,280.28,280.28,279.93,280.07,2462.0,268.273,268.273,267.938,268.072,2462.0
2020-04-23 12:25:00,280.2,280.43,280.13,280.34,2834.0,268.1965,268.4166,268.1295,268.3305,2834.0
2020-04-23 12:30:00,280.23,280.6,280.2,280.54,2762.0,268.2252,268.5793,268.1965,268.5219,2762.0
2020-04-23 12:35:00,280.42,280.43,280.18,280.37,3894.0,268.407,268.4166,268.1773,268.3592,3894.0
2020-04-23 12:40:00,280.3,280.37,278.34,278.53,6582.0,268.2922,268.3592,266.4161,266.598,6582.0
2020-04-23 12:45:00,278.5,279.49,276.57,278.93,23427.0,266.5693,267.5169,264.722,266.9809,23427.0
2020-04-23 12:50:00,278.63,279.49,277.55,279.49,56584.0,266.6937,267.5169,265.66,267.5169,56584.0
2020-04-23 12:55:00,279.38,279.95,279.38,279.9,17053.0,267.4116,267.9572,267.4116,267.9093,17053.0
2020-04-23 13:00:00,279.9,279.97,279.42,279.9,17366.0,267.9093,267.9763,267.4499,267.9093,17366.0
2020-04-23 13:05:00,279.75,279.9,279.41,279.73,6544.0,267.7657,267.9093,267.4403,267.7466,6544.0
2020-04-23 13:10:00,279.9,280.24,279.86,280.24,9809.0,267.9093,268.2347,267.871,268.2347,9809.0
2020-04-23 13:15:00,280.24,280.26,279.86,279.86,3359.0,268.2347,268.2539,267.871,267.871,3359.0
2020-04-23 13:20:00,279.43,279.64,278.65,279.13,25668.0,267.4594,267.6605,266.7129,267.1723,25668.0
2020-04-23 13:25:00,279.11,279.48,278.8,279.3,18599.0,267.1532,267.5073,266.8564,267.335,18599.0
2020-04-23 13:30:00,279.3,279.79,279.3,279.78,12990.0,267.335,267.804,267.335,267.7945,12990.0
2020-04-23 13:35:00,279.87,280.12,279.48,279.48,2998.0,267.8806,268.1199,267.5073,267.5073,2998.0
2020-04-23 13:40:00,279.52,279.69,278.96,279.18,14560.0,267.5456,267.7083,267.0096,267.2202,14560.0
2020-04-23 13:45:00,279.37,279.86,279.15,279.15,16616.0,267.402,267.871,267.1914,267.1914,16616.0
2020-04-23 13:50:00,278.94,279.41,278.71,278.9,24347.0,266.9904,267.4403,266.7703,266.9522,24347.0
2020-04-23 13:55:00,279.0,279.44,278.71,279.4,38600.0,267.0479,267.469,266.7703,267.4307,38600.0
2020-04-23 14:00:00,279.28,279.32,278.54,279.25,30828.0,267.3159,267.3542,266.6076,267.2872,30828.0
2020-04-23 14:05:00,279.2,280.01,279.05,279.68,15642.0,267.2393,268.0146,267.0957,267.6987,15642.0
2020-04-23 14:10:00,279.66,280.1,279.34,280.1,17368.0,267.6796,268.1007,267.3733,268.1007,17368.0
2020-04-23 14:15:00,279.99,280.35,279.86,280.19,3250.0,267.9955,268.34,267.871,268.1869,3250.0
2020-04-23 14:20:00,280.0,280.79,279.94,280.76,6067.0,268.005,268.7612,267.9476,268.7325,6067.0
2020-04-23 14:25:00,280.91,280.91,280.61,280.74,8149.0,268.876,268.876,268.5889,268.7133,8149.0
2020-04-23 14:30:00,280.71,281.01,280.35,280.36,11387.0,268.6846,268.9718,268.34,268.3496,11387.0
2020-04-23 14:35:00,280.31,280.47,278.92,278.92,26262.0,268.3017,268.4549,266.9713,266.9713,26262.0
2020-04-23 14:40:00,278.99,279.23,278.36,278.36,4580.0,267.0383,267.268,266.4353,266.4353,4580.0
2020-04-23 14:45:00,278.09,278.41,277.68,277.68,3329.0,266.1769,266.4831,265.7844,265.7844,3329.0
2020-04-23 14:50:00,277.59,278.27,277.53,278.13,4364.0,265.6983,266.3491,265.6408,266.2151,4364.0
2020-04-23 14:55:00,278.17,278.68,278.16,278.57,5245.0,266.2534,266.7416,266.2439,266.6363,5245.0
2020-04-23 15:00:00,278.71,278.81,278.39,278.74,6098.0,266.7703,266.866,266.464,266.799,6098.0
2020-04-23 15:05:00,278.74,278.91,278.47,278.5,10674.0,266.799,266.9617,266.5406,266.5693,10674.0
2020-04-23 15:10:00,278.57,278.66,277.87,277.97,12106.0,266.6363,266.7224,265.9663,266.062,12106.0
2020-04-23 15:15:00,277.88,277.97,276.8,276.91,12619.0,265.9758,266.062,264.9421,265.0474,12619.0
2020-04-23 15:20:00,276.95,277.23,276.57,277.02,15880.0,265.0857,265.3537,264.722,265.1527,15880.0
2020-04-23 15:25:00,277.0,277.58,276.89,277.49,11952.0,265.1335,265.6887,265.0283,265.6026,11952.0
2020-04-23 15:30:00,277.56,277.97,276.93,277.79,12004.0,265.6696,266.062,265.0665,265.8897,12004.0
2020-04-23 15:35:00,277.88,278.39,277.67,278.07,18094.0,265.9758,266.464,265.7748,266.1577,18094.0
2020-04-23 15:40:00,277.95,278.72,277.95,278.39,18418.0,266.0429,266.7799,266.0429,266.464,18418.0
2020-04-23 15:45:00,278.28,279.69,278.27,279.55,38356.0,266.3587,267.7083,266.3491,267.5743,38356.0
2020-04-23 15:50:00,279.58,279.95,278.72,279.14,51978.0,267.603,267.9572,266.7799,267.1819,51978.0
2020-04-23 15:55:00,279.06,280.02,278.72,279.55,158125.0,267.1053,268.0242,266.7799,267.5743,158125.0
2020-04-24 09:30:00,282.61,283.87,281.94,283.24,18324.0,270.5032,271.7092,269.8619,271.1062,18324.0
2020-04-24 09:35:00,283.24,283.24,281.62,282.83,9009.0,271.1062,271.1062,269.5556,270.7138,9009.0
2020-04-24 09:40:00,282.67,282.81,281.33,281.72,11794.0,270.5606,270.6947,269.2781,269.6513,11794.0
2020-04-24 09:45:00,281.5,281.93,280.99,281.0,26935.0,269.4408,269.8524,268.9526,268.9622,26935.0
2020-04-24 09:50:00,280.75,281.99,280.74,281.99,21244.0,268.7229,269.9098,268.7133,269.9098,21244.0
2020-04-24 09:55:00,281.98,283.06,281.67,282.87,25640.0,269.9002,270.9339,269.6035,270.7521,25640.0
2020-04-24 10:00:00,282.94,283.32,282.76,283.02,16416.0,270.8191,271.1828,270.6468,270.8957,16416.0
2020-04-24 10:05:00,283.11,283.5,282.53,282.53,11416.0,270.9818,271.3551,270.4266,270.4266,11416.0
2020-04-24 10:10:00,282.28,283.4,282.27,283.19,19953.0,270.1874,271.2594,270.1778,271.0584,19953.0
2020-04-24 10:15:00,283.29,283.29,282.47,283.11,8880.0,271.1541,271.1541,270.3692,270.9818,8880.0
2020-04-24 10:20:00,283.09,284.27,282.85,283.66,13466.0,270.9627,272.0921,270.7329,271.5082,13466.0
2020-04-24 10:25:00,283.51,283.76,283.11,283.71,7932.0,271.3647,271.604,270.9818,271.5561,7932.0
2020-04-24 10:30:00,283.37,284.26,283.3,284.15,4751.0,271.2307,272.0825,271.1637,271.9772,4751.0
2020-04-24 10:35:00,284.4,284.51,283.71,283.71,5108.0,272.2165,272.3218,271.5561,271.5561,5108.0
2020-04-24 10:40:00,283.77,283.81,283.35,283.77,5877.0,271.6135,271.6518,271.2115,271.6135,5877.0
2020-04-24 10:45:00,283.78,284.45,283.73,283.75,6978.0,271.6231,272.2644,271.5752,271.5944,6978.0
2020-04-24 10:50:00,283.88,284.27,283.75,284.07,7975.0,271.7188,272.0921,271.5944,271.9007,7975.0
2020-04-24 10:55:00,284.07,284.07,283.63,283.84,8810.0,271.9007,271.9007,271.4795,271.6805,8810.0
2020-04-24 11:00:00,283.66,283.94,282.44,282.51,8116.0,271.5082,271.7762,270.3405,270.4075,8116.0
2020-04-24 11:05:00,282.37,282.61,282.12,282.33,6429.0,270.2735,270.5032,270.0342,270.2352,6429.0
2020-04-24 11:10:00,282.4,282.4,281.28,281.53,6325.0,270.3022,270.3022,269.2302,269.4695,6325.0
2020-04-24 11:15:00,281.44,281.79,281.11,281.47,5619.0,269.3833,269.7183,269.0675,269.4121,5619.0
2020-04-24 11:20:00,281.46,281.62,281.07,281.42,6352.0,269.4025,269.5556,269.0292,269.3642,6352.0
2020-04-24 11:25:00,281.37,281.37,280.88,280.88,5807.0,269.3163,269.3163,268.8473,268.8473,5807.0
2020-04-24 11:30:00,280.83,281.12,280.38,280.63,4199.0,268.7995,269.0771,268.3688,268.608,4199.0
2020-04-24 11:35:00,280.7,281.19,280.66,281.19,4423.0,268.675,269.1441,268.6368,269.1441,4423.0
2020-04-24 11:40:00,281.07,281.19,280.9,281.04,6855.0,269.0292,269.1441,268.8665,269.0005,6855.0
2020-04-24 11:45:00,280.88,281.53,280.83,281.53,6838.0,268.8473,269.4695,268.7995,269.4695,6838.0
2020-04-24 11:50:00,281.64,281.76,281.47,281.54,4824.0,269.5748,269.6896,269.4121,269.4791,4824.0
2020-04-24 11:55:00,281.53,281.8,281.39,281.74,5208.0,269.4695,269.7279,269.3355,269.6705,5208.0
2020-04-24 12:00:00,281.68,282.0,281.49,281.91,5944.0,269.6131,269.9194,269.4312,269.8332,5944.0
2020-04-24 12:05:00,282.05,282.51,282.03,282.25,3512.0,269.9672,270.4075,269.9481,270.1586,3512.0
2020-04-24 12:10:00,282.25,282.43,282.16,282.3,3668.0,270.1586,270.3309,270.0725,270.2065,3668.0
2020-04-24 12:15:00,282.37,282.94,282.31,282.87,4004.0,270.2735,270.8191,270.2161,270.7521,4004.0
2020-04-24 12:20:00,282.87,282.87,282.14,282.52,3900.0,270.7521,270.7521,270.0534,270.4171,3900.0
2020-04-24 12:25:00,282.74,283.17,282.63,283.08,2700.0,270.6277,271.0392,270.5224,270.9531,2700.0
2020-04-24 12:30:00,283.06,283.08,282.39,282.54,4400.0,270.9339,270.9531,270.2926,270.4362,4400.0
2020-04-24 12:35:00,282.38,282.38,282.01,282.28,4400.0,270.2831,270.2831,269.9289,270.1874,4400.0
2020-04-24 12:40:00,282.42,282.5,282.3,282.44,1802.0,270.3214,270.3979,270.2065,270.3405,1802.0
2020-04-24 12:45:00,282.41,282.41,281.82,281.82,3435.0,270.3118,270.3118,269.7471,269.7471,3435.0
2020-04-24 12:50:00,281.73,281.86,281.26,281.26,2525.0,269.6609,269.7853,269.2111,269.2111,2525.0
2020-04-24 12:55:00,281.26,281.39,281.16,281.28,5185.0,269.2111,269.3355,269.1153,269.2302,5185.0
2020-04-24 13:00:00,281.21,281.38,280.9,280.9,2103.0,269.1632,269.3259,268.8665,268.8665,2103.0
2020-04-24 13:05:00,280.9,281.18,280.7,280.96,4402.0,268.8665,269.1345,268.675,268.9239,4402.0
2020-04-24 13:10:00,280.99,281.07,280.84,281.02,2626.0,268.9526,269.0292,268.809,268.9813,2626.0
2020-04-24 13:15:00,281.05,281.12,280.65,280.99,2645.0,269.01,269.0771,268.6272,268.9526,2645.0
2020-04-24 13:20:00,280.95,281.03,280.78,280.84,2478.0,268.9143,268.9909,268.7516,268.809,2478.0
2020-04-24 13:25:00,280.85,281.33,280.75,281.27,4055.0,268.8186,269.2781,268.7229,269.2206,4055.0
2020-04-24 13:30:00,281.32,281.38,281.12,281.12,2749.0,269.2685,269.3259,269.0771,269.0771,2749.0
2020-04-24 13:35:00,281.31,281.6,281.31,281.53,1754.0,269.2589,269.5365,269.2589,269.4695,1754.0
2020-04-24 13:40:00,281.54,282.14,281.53,282.14,6811.0,269.4791,270.0534,269.4695,270.0534,6811.0
2020-04-24 13:45:00,282.1,282.13,281.88,281.94,4603.0,270.0151,270.0438,269.8045,269.8619,4603.0
2020-04-24 13:50:00,281.87,281.87,281.6,281.82,4875.0,269.7949,269.7949,269.5365,269.7471,4875.0
2020-04-24 13:55:00,281.85,282.56,281.84,282.56,2392.0,269.7758,270.4554,269.7662,270.4554,2392.0
2020-04-24 14:00:00,282.51,282.84,282.42,282.75,4717.0,270.4075,270.7234,270.3214,270.6372,4717.0
2020-04-24 14:05:00,282.75,283.0,282.67,282.8,2611.0,270.6372,270.8765,270.5606,270.6851,2611.0
2020-04-24 14:10:00,282.76,282.93,282.71,282.79,2679.0,270.6468,270.8095,270.5989,270.6755,2679.0
2020-04-24 14:15:00,282.77,282.94,282.68,282.75,2207.0,270.6564,270.8191,270.5702,270.6372,2207.0
2020-04-24 14:20:00,282.79,282.91,282.13,282.3,6370.0,270.6755,270.7904,270.0438,270.2065,6370.0
2020-04-24 14:25:00,282.28,282.46,282.28,282.38,2944.0,270.1874,270.3596,270.1874,270.2831,2944.0
2020-04-24 14:30:00,282.33,282.55,282.28,282.38,8566.0,270.2352,270.4458,270.1874,270.2831,8566.0
2020-04-24 14:35:00,282.29,282.78,282.29,282.78,3253.0,270.1969,270.6659,270.1969,270.6659,3253.0
2020-04-24 14:40:00,282.95,282.96,282.77,282.78,3505.0,270.8287,270.8382,270.6564,270.6659,3505.0
2020-04-24 14:45:00,282.93,283.19,282.83,282.88,3601.0,270.8095,271.0584,270.7138,270.7617,3601.0
2020-04-24 14:50:00,282.91,283.1,282.6,282.69,4029.0,270.7904,270.9722,270.4936,270.5798,4029.0
2020-04-24 14:55:00,282.81,283.05,282.73,283.01,2896.0,270.6947,270.9244,270.6181,270.8861,2896.0
2020-04-24 15:00:00,282.92,282.99,282.72,282.72,4286.0,270.7999,270.8669,270.6085,270.6085,4286.0
2020-04-24 15:05:00,282.79,283.03,282.6,282.96,13204.0,270.6755,270.9052,270.4936,270.8382,13204.0
2020-04-24 15:10:00,283.04,283.35,282.42,282.61,12146.0,270.9148,271.2115,270.3214,270.5032,12146.0
2020-04-24 15:15:00,282.66,282.72,282.43,282.59,8340.0,270.5511,270.6085,270.3309,270.4841,8340.0
2020-04-24 15:20:00,282.58,282.7,282.39,282.56,23732.0,270.4745,270.5894,270.2926,270.4554,23732.0
2020-04-24 15:25:00,282.47,282.64,282.34,282.61,19465.0,270.3692,270.5319,270.2448,270.5032,19465.0
2020-04-24 15:30:00,282.49,283.59,282.4,283.56,14831.0,270.3884,271.4412,270.3022,271.4125,14831.0
2020-04-24 15:35:00,283.62,283.82,283.39,283.74,13572.0,271.47,271.6614,271.2498,271.5848,13572.0
2020-04-24 15:40:00,283.77,284.2,283.69,284.17,9759.0,271.6135,272.0251,271.537,271.9964,9759.0
2020-04-24 15:45:00,284.22,284.42,283.9,284.23,10974.0,272.0442,272.2357,271.738,272.0538,10974.0
2020-04-24 15:50:00,284.35,284.53,283.02,283.38,22499.0,272.1687,272.341,270.8957,271.2402,22499.0
2020-04-24 15:55:00,283.62,283.94,283.17,283.83,68215.0,271.47,271.7762,271.0392,271.671,68215.0
2020-04-27 09:30:00,286.46,287.79,285.19,287.68,36391.0,274.1883,275.4613,272.9727,275.356,36391.0
2020-04-27 09:35:00,287.35,287.69,287.08,287.29,9200.0,275.0402,275.3656,274.7817,274.9827,9200.0
2020-04-27 09:40:00,287.4,287.58,287.06,287.09,10220.0,275.088,275.2603,274.7626,274.7913,10220.0
2020-04-27 09:45:00,287.31,287.34,286.06,286.48,24349.0,275.0019,275.0306,273.8054,274.2074,24349.0
2020-04-27 09:50:00,286.87,287.46,286.19,286.33,23972.0,274.5807,275.1454,273.9299,274.0639,23972.0
2020-04-27 09:55:00,286.33,286.59,285.63,286.4,20343.0,274.0639,274.3127,273.3938,274.1309,20343.0
2020-04-27 10:00:00,286.44,287.11,286.29,286.55,9245.0,274.1691,274.8104,274.0256,274.2744,9245.0
2020-04-27 10:05:00,286.73,286.75,285.73,285.77,14522.0,274.4467,274.4659,273.4896,273.5278,14522.0
2020-04-27 10:10:00,285.79,286.83,285.79,286.69,10864.0,273.547,274.5424,273.547,274.4084,10864.0
2020-04-27 10:15:00,286.81,288.51,286.78,288.44,11887.0,274.5233,276.1505,274.4946,276.0835,11887.0
2020-04-27 10:20:00,288.45,288.63,287.41,287.41,6635.0,276.093,276.2653,275.0976,275.0976,6635.0
2020-04-27 10:25:00,287.4,287.73,287.28,287.47,5340.0,275.088,275.4039,274.9732,275.155,5340.0
2020-04-27 10:30:00,287.71,288.02,287.59,287.83,4400.0,275.3847,275.6815,275.2699,275.4996,4400.0
2020-04-27 10:35:00,287.68,288.29,287.62,288.26,3800.0,275.356,275.9399,275.2986,275.9112,3800.0
2020-04-27 10:40:00,288.25,288.78,288.12,288.55,5109.0,275.9016,276.4089,275.7772,276.1888,5109.0
2020-04-27 10:45:00,288.55,288.55,288.16,288.5,3795.0,276.1888,276.1888,275.8155,276.1409,3795.0
2020-04-27 10:50:00,288.33,289.23,288.33,288.77,9937.0,275.9782,276.8396,275.9782,276.3993,9937.0
2020-04-27 10:55:00,288.8,288.9,288.34,288.43,6346.0,276.428,276.5238,275.9878,276.0739,6346.0
2020-04-27 11:00:00,288.43,288.76,288.43,288.56,7223.0,276.0739,276.3898,276.0739,276.1983,7223.0
2020-04-27 11:05:00,288.57,288.62,287.93,288.27,12291.0,276.2079,276.2558,275.5953,275.9208,12291.0
2020-04-27 11:10:00,288.18,288.45,288.07,288.22,6950.0,275.8346,276.093,275.7293,275.8729,6950.0
2020-04-27 11:15:00,288.15,288.3,287.38,288.06,6731.0,275.8059,275.9495,275.0689,275.7197,6731.0
2020-04-27 11:20:00,288.14,288.31,287.96,288.27,5184.0,275.7963,275.959,275.624,275.9208,5184.0
2020-04-27 11:25:00,288.14,289.38,288.0,289.37,6878.0,275.7963,276.9832,275.6623,276.9736,6878.0
2020-04-27 11:30:00,289.31,289.75,289.26,289.34,5423.0,276.9162,277.3373,276.8683,276.9449,5423.0
2020-04-27 11:35:00,289.52,289.52,289.17,289.35,7098.0,277.1172,277.1172,276.7822,276.9545,7098.0
2020-04-27 11:40:00,289.29,290.14,289.24,290.14,8783.0,276.8971,277.7106,276.8492,277.7106,8783.0
2020-04-27 11:45:00,290.21,290.65,290.15,290.27,4279.0,277.7776,278.1988,277.7202,277.8351,4279.0
2020-04-27 11:50:00,290.42,290.66,289.91,289.91,6900.0,277.9786,278.2084,277.4905,277.4905,6900.0
2020-04-27 11:55:00,289.98,290.17,289.86,290.13,13484.0,277.5575,277.7394,277.4426,277.7011,13484.0
2020-04-27 12:00:00,290.14,290.25,290.0,290.02,9711.0,277.7106,277.8159,277.5766,277.5958,9711.0
2020-04-27 12:05:00,290.13,290.93,290.02,290.81,10726.0,277.7011,278.4668,277.5958,278.3519,10726.0
2020-04-27 12:10:00,290.77,290.88,290.49,290.8,5019.0,278.3137,278.4189,278.0456,278.3424,5019.0
2020-04-27 12:15:00,290.83,290.83,290.54,290.82,6506.0,278.3711,278.3711,278.0935,278.3615,6506.0
2020-04-27 12:20:00,290.96,291.63,290.96,291.54,8857.0,278.4955,279.1368,278.4955,279.0507,8857.0
2020-04-27 12:25:00,291.5,291.83,291.24,291.83,5581.0,279.0124,279.3282,278.7635,279.3282,5581.0
2020-04-27 12:30:00,291.88,292.05,291.76,291.8,4649.0,279.3761,279.5388,279.2612,279.2995,4649.0
2020-04-27 12:35:00,291.85,292.05,291.79,291.84,6260.0,279.3474,279.5388,279.29,279.3378,6260.0
2020-04-27 12:40:00,291.97,292.05,291.8,291.86,3967.0,279.4622,279.5388,279.2995,279.357,3967.0
2020-04-27 12:45:00,291.86,292.04,291.79,291.97,25542.0,279.357,279.5292,279.29,279.4622,25542.0
2020-04-27 12:50:00,291.91,291.95,291.35,291.51,14608.0,279.4048,279.4431,278.8688,279.022,14608.0
2020-04-27 12:55:00,291.6,291.73,291.44,291.57,7699.0,279.1081,279.2325,278.9549,279.0794,7699.0
2020-04-27 13:00:00,291.63,291.63,291.25,291.42,5751.0,279.1368,279.1368,278.7731,278.9358,5751.0
2020-04-27 13:05:00,291.36,291.58,291.29,291.52,6401.0,278.8784,279.089,278.8114,279.0315,6401.0
2020-04-27 13:10:00,291.5,291.53,290.95,291.15,8465.0,279.0124,279.0411,278.4859,278.6774,8465.0
2020-04-27 13:15:00,291.2,291.44,290.98,290.98,9421.0,278.7252,278.9549,278.5147,278.5147,9421.0
2020-04-27 13:20:00,290.98,291.01,290.33,290.33,7634.0,278.5147,278.5434,277.8925,277.8925,7634.0
2020-04-27 13:25:00,290.4,290.64,290.33,290.63,4696.0,277.9595,278.1892,277.8925,278.1796,4696.0
2020-04-27 13:30:00,290.58,290.84,290.46,290.46,2963.0,278.1318,278.3807,278.0169,278.0169,2963.0
2020-04-27 13:35:00,290.43,290.61,290.43,290.47,6406.0,277.9882,278.1605,277.9882,278.0265,6406.0
2020-04-27 13:40:00,290.47,290.48,290.0,290.01,5159.0,278.0265,278.0361,277.5766,277.5862,5159.0
2020-04-27 13:45:00,290.02,290.02,289.74,289.89,3346.0,277.5958,277.5958,277.3278,277.4714,3346.0
2020-04-27 13:50:00,289.87,290.04,289.68,289.69,4328.0,277.4522,277.6149,277.2703,277.2799,4328.0
2020-04-27 13:55:00,289.95,290.08,289.64,289.64,6328.0,277.5288,277.6532,277.2321,277.2321,6328.0
2020-04-27 14:00:00,289.72,290.17,289.65,290.13,6409.0,277.3086,277.7394,277.2416,277.7011,6409.0
2020-04-27 14:05:00,290.14,290.14,289.84,290.03,5904.0,277.7106,277.7106,277.4235,277.6054,5904.0
2020-04-27 14:10:00,289.99,290.17,289.98,290.06,5475.0,277.5671,277.7394,277.5575,277.6341,5475.0
2020-04-27 14:15:00,289.97,290.88,289.95,290.79,6709.0,277.5479,278.4189,277.5288,278.3328,6709.0
2020-04-27 14:20:00,290.75,290.75,290.5,290.62,3157.0,278.2945,278.2945,278.0552,278.1701,3157.0
2020-04-27 14:25:00,290.53,290.69,290.53,290.6,4084.0,278.0839,278.2371,278.0839,278.1509,4084.0
2020-04-27 14:30:00,290.58,290.76,290.51,290.6,4395.0,278.1318,278.3041,278.0648,278.1509,4395.0
2020-04-27 14:35:00,290.59,290.64,290.4,290.5,5782.0,278.1414,278.1892,277.9595,278.0552,5782.0
2020-04-27 14:40:00,290.51,290.82,290.51,290.61,7926.0,278.0648,278.3615,278.0648,278.1605,7926.0
2020-04-27 14:45:00,290.58,290.82,290.56,290.79,4023.0,278.1318,278.3615,278.1126,278.3328,4023.0
2020-04-27 14:50:00,290.79,290.8,290.37,290.44,6879.0,278.3328,278.3424,277.9308,277.9978,6879.0
2020-04-27 14:55:00,290.46,290.57,290.26,290.36,7162.0,278.0169,278.1222,277.8255,277.9212,7162.0
2020-04-27 15:00:00,290.36,290.4,290.08,290.29,11156.0,277.9212,277.9595,277.6532,277.8542,11156.0
2020-04-27 15:05:00,290.35,290.35,289.87,289.94,10140.0,277.9116,277.9116,277.4522,277.5192,10140.0
2020-04-27 15:10:00,290.0,290.38,289.96,290.21,7069.0,277.5766,277.9404,277.5384,277.7776,7069.0
2020-04-27 15:15:00,290.23,290.87,290.23,290.86,10351.0,277.7968,278.4094,277.7968,278.3998,10351.0
2020-04-27 15:20:00,290.88,290.92,290.56,290.56,11656.0,278.4189,278.4572,278.1126,278.1126,11656.0
2020-04-27 15:25:00,290.54,290.57,290.32,290.36,10950.0,278.0935,278.1222,277.8829,277.9212,10950.0
2020-04-27 15:30:00,290.36,290.63,290.23,290.45,16754.0,277.9212,278.1796,277.7968,278.0074,16754.0
2020-04-27 15:35:00,290.5,290.58,290.44,290.46,13904.0,278.0552,278.1318,277.9978,278.0169,13904.0
2020-04-27 15:40:00,290.44,291.17,290.42,291.16,23499.0,277.9978,278.6965,277.9786,278.6869,23499.0
2020-04-27 15:45:00,291.13,291.67,291.01,291.58,16245.0,278.6582,279.1751,278.5434,279.089,16245.0
2020-04-27 15:50:00,291.85,291.85,291.08,291.32,32213.0,279.3474,279.3474,278.6104,278.8401,32213.0
2020-04-27 15:55:00,291.43,292.0,290.84,291.0,60338.0,278.9454,279.491,278.3807,278.5338,60338.0
2020-04-28 09:30:00,300.0,308.41,295.0,304.63,117635.0,287.1482,295.198,282.3624,291.5799,117635.0
2020-04-28 09:35:00,305.0,308.0,302.26,306.23,30718.0,291.9341,294.8055,289.3114,293.1114,30718.0
2020-04-28 09:40:00,306.5,306.5,302.08,304.72,26734.0,293.3698,293.3698,289.1391,291.666,26734.0
2020-04-28 09:45:00,305.87,305.87,302.66,302.66,17710.0,292.7668,292.7668,289.6943,289.6943,17710.0
2020-04-28 09:50:00,302.66,302.66,299.01,299.81,22993.0,289.6943,289.6943,286.2007,286.9664,22993.0
2020-04-28 09:55:00,299.81,300.36,298.29,299.77,9619.0,286.9664,287.4928,285.5115,286.9281,9619.0
2020-04-28 10:00:00,299.47,299.9,297.71,299.41,15554.0,286.641,287.0525,284.9563,286.5835,15554.0
2020-04-28 10:05:00,299.73,299.73,297.5,299.03,27153.0,286.8898,286.8898,284.7553,286.2198,27153.0
2020-04-28 10:10:00,299.01,299.78,298.28,299.67,13260.0,286.2007,286.9377,285.5019,286.8324,13260.0
2020-04-28 10:15:00,299.5,300.95,299.19,299.38,16054.0,286.6697,288.0575,286.3729,286.5548,16054.0
2020-04-28 10:20:00,299.59,299.64,297.38,297.77,12326.0,286.7558,286.8037,284.6405,285.0138,12326.0
2020-04-28 10:25:00,297.77,298.33,296.6,296.6,8512.0,285.0138,285.5498,283.8939,283.8939,8512.0
2020-04-28 10:30:00,297.01,297.67,295.98,296.74,7623.0,284.2863,284.9181,283.3005,284.0279,7623.0
2020-04-28 10:35:00,297.01,297.79,297.0,297.41,5364.0,284.2863,285.0329,284.2768,284.6692,5364.0
2020-04-28 10:40:00,297.68,297.68,295.47,295.89,6629.0,284.9276,284.9276,282.8123,283.2143,6629.0
2020-04-28 10:45:00,295.89,296.44,294.45,296.03,13140.0,283.2143,283.7408,281.836,283.3483,13140.0
2020-04-28 10:50:00,295.39,295.81,294.53,294.66,24799.0,282.7357,283.1377,281.9126,282.037,24799.0
2020-04-28 10:55:00,294.74,295.52,294.5,294.51,35534.0,282.1136,282.8602,281.8839,281.8934,35534.0
2020-04-28 11:00:00,294.6,295.23,294.0,295.16,11431.0,281.9796,282.5826,281.4053,282.5156,11431.0
2020-04-28 11:05:00,295.31,296.16,295.29,295.78,19425.0,282.6592,283.4727,282.64,283.109,19425.0
2020-04-28 11:10:00,296.0,296.61,295.32,296.03,20750.0,283.3196,283.9035,282.6687,283.3483,20750.0
2020-04-28 11:15:00,296.0,296.08,294.99,295.52,12904.0,283.3196,283.3962,282.3529,282.8602,12904.0
2020-04-28 11:20:00,295.59,295.79,294.81,294.83,14023.0,282.9272,283.1186,282.1806,282.1997,14023.0
2020-04-28 11:25:00,294.95,294.96,294.15,294.4,4400.0,282.3146,282.3242,281.5489,281.7881,4400.0
2020-04-28 11:30:00,294.18,294.24,293.13,293.37,8665.0,281.5776,281.635,280.5726,280.8023,8665.0
2020-04-28 11:35:00,293.47,294.24,293.43,293.88,7961.0,280.898,281.635,280.8597,281.2904,7961.0
2020-04-28 11:40:00,293.92,294.61,293.53,294.44,4028.0,281.3287,281.9891,280.9554,281.8264,4028.0
2020-04-28 11:45:00,294.6,294.65,293.46,293.7,7231.0,281.9796,282.0274,280.8884,281.1181,7231.0
2020-04-28 11:50:00,293.91,293.95,292.54,293.03,10819.0,281.3191,281.3574,280.0078,280.4768,10819.0
2020-04-28 11:55:00,293.27,293.88,293.25,293.71,6701.0,280.7066,281.2904,280.6874,281.1277,6701.0
2020-04-28 12:00:00,293.73,294.11,292.85,293.28,6465.0,281.1468,281.5106,280.3045,280.7161,6465.0
2020-04-28 12:05:00,293.29,293.68,293.29,293.3,1902.0,280.7257,281.099,280.7257,280.7353,1902.0
2020-04-28 12:10:00,293.6,294.22,293.6,294.07,26619.0,281.0224,281.6159,281.0224,281.4723,26619.0
2020-04-28 12:15:00,294.04,294.09,292.55,292.55,5009.0,281.4436,281.4914,280.0174,280.0174,5009.0
2020-04-28 12:20:00,292.8,293.21,292.6,292.61,4837.0,280.2567,280.6491,280.0653,280.0748,4837.0
2020-04-28 12:25:00,292.74,293.32,292.51,293.2,6425.0,280.1993,280.7544,279.9791,280.6396,6425.0
2020-04-28 12:30:00,293.01,293.34,292.74,293.34,2375.0,280.4577,280.7736,280.1993,280.7736,2375.0
2020-04-28 12:35:00,293.37,293.65,292.95,293.57,3755.0,280.8023,281.0703,280.4003,280.9937,3755.0
2020-04-28 12:40:00,293.61,293.71,293.23,293.32,3328.0,281.032,281.1277,280.6683,280.7544,3328.0
2020-04-28 12:45:00,293.15,293.57,292.94,293.57,10301.0,280.5917,280.9937,280.3907,280.9937,10301.0
2020-04-28 12:50:00,293.8,293.84,293.54,293.55,2221.0,281.2138,281.2521,280.965,280.9746,2221.0
2020-04-28 12:55:00,293.54,294.56,293.52,294.56,4845.0,280.965,281.9413,280.9458,281.9413,4845.0
2020-04-28 13:00:00,294.59,295.04,294.59,294.99,3850.0,281.97,282.4007,281.97,282.3529,3850.0
2020-04-28 13:05:00,295.04,295.04,294.37,294.37,2668.0,282.4007,282.4007,281.7594,281.7594,2668.0
2020-04-28 13:10:00,294.59,294.82,294.47,294.47,2000.0,281.97,282.1902,281.8551,281.8551,2000.0
2020-04-28 13:15:00,294.79,295.09,294.67,295.09,16311.0,282.1614,282.4486,282.0466,282.4486,16311.0
2020-04-28 13:20:00,295.22,295.27,294.77,294.91,5308.0,282.573,282.6209,282.1423,282.2763,5308.0
2020-04-28 13:25:00,294.95,295.79,294.9,295.49,4151.0,282.3146,283.1186,282.2667,282.8315,4151.0
2020-04-28 13:30:00,295.49,295.94,295.18,295.76,30607.0,282.8315,283.2622,282.5347,283.0899,30607.0
2020-04-28 13:35:00,295.51,295.82,295.46,295.53,2562.0,282.8506,283.1473,282.8027,282.8697,2562.0
2020-04-28 13:40:00,295.52,296.2,295.45,296.19,4567.0,282.8602,283.511,282.7932,283.5015,4567.0
2020-04-28 13:45:00,296.25,296.59,296.12,296.55,8800.0,283.5589,283.8843,283.4345,283.846,8800.0
2020-04-28 13:50:00,296.65,296.65,295.8,295.99,3100.0,283.9418,283.9418,283.1282,283.31,3100.0
2020-04-28 13:55:00,296.01,296.06,295.26,295.26,4182.0,283.3292,283.377,282.6113,282.6113,4182.0
2020-04-28 14:00:00,295.29,295.78,295.29,295.61,4170.0,282.64,283.109,282.64,282.9463,4170.0
2020-04-28 14:05:00,295.61,295.63,295.09,295.62,5874.0,282.9463,282.9655,282.4486,282.9559,5874.0
2020-04-28 14:10:00,295.67,296.43,295.63,296.43,8684.0,283.0037,283.7312,282.9655,283.7312,8684.0
2020-04-28 14:15:00,296.45,296.64,296.08,296.08,4974.0,283.7503,283.9322,283.3962,283.3962,4974.0
2020-04-28 14:20:00,296.19,296.19,295.95,295.99,4591.0,283.5015,283.5015,283.2717,283.31,4591.0
2020-04-28 14:25:00,295.93,296.07,295.56,295.59,16184.0,283.2526,283.3866,282.8985,282.9272,16184.0
2020-04-28 14:30:00,295.59,295.99,295.06,295.06,6250.0,282.9272,283.31,282.4199,282.4199,6250.0
2020-04-28 14:35:00,295.11,295.15,294.75,295.01,6552.0,282.4677,282.506,282.1232,282.372,6552.0
2020-04-28 14:40:00,295.0,295.2,294.85,294.85,14546.0,282.3624,282.5539,282.2189,282.2189,14546.0
2020-04-28 14:45:00,294.86,295.32,294.68,295.16,16015.0,282.2284,282.6687,282.0562,282.5156,16015.0
2020-04-28 14:50:00,295.14,295.43,294.76,294.8,7823.0,282.4964,282.774,282.1327,282.171,7823.0
2020-04-28 14:55:00,294.78,295.17,294.72,295.15,8722.0,282.1519,282.5252,282.0944,282.506,8722.0
2020-04-28 15:00:00,295.05,295.11,294.85,294.97,26587.0,282.4103,282.4677,282.2189,282.3337,26587.0
2020-04-28 15:05:00,295.11,295.6,295.11,295.52,6732.0,282.4677,282.9367,282.4677,282.8602,6732.0
2020-04-28 15:10:00,295.51,295.7,295.47,295.61,12115.0,282.8506,283.0325,282.8123,282.9463,12115.0
2020-04-28 15:15:00,295.67,295.92,295.31,295.87,14589.0,283.0037,283.243,282.6592,283.1952,14589.0
2020-04-28 15:20:00,295.9,296.96,295.62,296.09,15247.0,283.2239,284.2385,282.9559,283.4057,15247.0
2020-04-28 15:25:00,296.08,296.27,295.64,295.69,14271.0,283.3962,283.578,282.975,283.0229,14271.0
2020-04-28 15:30:00,295.69,296.1,295.51,295.55,19080.0,283.0229,283.4153,282.8506,282.8889,19080.0
2020-04-28 15:35:00,295.45,296.08,295.3,296.01,15879.0,282.7932,283.3962,282.6496,283.3292,15879.0
2020-04-28 15:40:00,296.01,296.07,295.33,295.33,12689.0,283.3292,283.3866,282.6783,282.6783,12689.0
2020-04-28 15:45:00,295.38,295.38,294.83,294.9,22400.0,282.7262,282.7262,282.1997,282.2667,22400.0
2020-04-28 15:50:00,294.73,295.33,293.27,295.25,61509.0,282.104,282.6783,280.7066,282.6017,61509.0
2020-04-28 15:55:00,295.23,296.44,295.09,295.87,116802.0,282.5826,283.7408,282.4486,283.1952,116802.0
2020-04-29 09:30:00,303.26,303.79,300.59,301.36,46584.0,290.2686,290.7759,287.713,288.45,46584.0
2020-04-29 09:35:00,301.35,302.37,300.36,300.76,11400.0,288.4404,289.4167,287.4928,287.8757,11400.0
2020-04-29 09:40:00,300.32,300.62,298.94,299.26,5871.0,287.4545,287.7417,286.1337,286.4399,5871.0
2020-04-29 09:45:00,299.06,301.74,298.79,301.74,11262.0,286.2485,288.8137,285.9901,288.8137,11262.0
2020-04-29 09:50:00,301.6,302.32,300.97,301.13,27380.0,288.6797,289.3689,288.0767,288.2298,27380.0
2020-04-29 09:55:00,301.13,301.29,300.85,300.97,5481.0,288.2298,288.383,287.9618,288.0767,5481.0
2020-04-29 10:00:00,300.97,303.0,300.96,302.01,12171.0,288.0767,290.0197,288.0671,289.0721,12171.0
2020-04-29 10:05:00,302.28,302.9,302.03,302.29,7659.0,289.3306,289.924,289.0913,289.3401,7659.0
2020-04-29 10:10:00,302.03,302.17,301.05,301.11,12028.0,289.0913,289.2253,288.1533,288.2107,12028.0
2020-04-29 10:15:00,300.84,301.25,300.44,300.52,13877.0,287.9523,288.3447,287.5694,287.646,13877.0
2020-04-29 10:20:00,300.43,300.87,299.83,299.83,6719.0,287.5598,287.981,286.9855,286.9855,6719.0
2020-04-29 10:25:00,299.86,300.37,299.38,299.62,19428.0,287.0142,287.5024,286.5548,286.7845,19428.0
2020-04-29 10:30:00,299.65,300.14,299.4,299.83,10517.0,286.8132,287.2822,286.574,286.9855,10517.0
2020-04-29 10:35:00,299.95,300.08,298.48,298.93,6345.0,287.1004,287.2248,285.6934,286.1241,6345.0
2020-04-29 10:40:00,299.0,299.37,298.05,298.24,12416.0,286.1911,286.5452,285.2818,285.4636,12416.0
2020-04-29 10:45:00,298.02,298.02,297.4,297.76,9710.0,285.2531,285.2531,284.6596,285.0042,9710.0
2020-04-29 10:50:00,297.57,298.41,297.31,297.78,23309.0,284.8223,285.6264,284.5735,285.0233,23309.0
2020-04-29 10:55:00,297.89,298.35,296.42,296.59,22997.0,285.1286,285.5689,283.7216,283.8843,22997.0
2020-04-29 11:00:00,296.59,297.27,296.28,296.61,20750.0,283.8843,284.5352,283.5876,283.9035,20750.0
2020-04-29 11:05:00,296.58,297.01,296.1,296.69,12755.0,283.8748,284.2863,283.4153,283.98,12755.0
2020-04-29 11:10:00,297.01,297.41,296.72,296.84,13247.0,284.2863,284.6692,284.0088,284.1236,13247.0
2020-04-29 11:15:00,296.87,298.08,296.6,297.84,16828.0,284.1523,285.3105,283.8939,285.0808,16828.0
2020-04-29 11:20:00,297.75,297.79,297.26,297.34,14425.0,284.9946,285.0329,284.5256,284.6022,14425.0
2020-04-29 11:25:00,297.27,297.47,296.6,296.99,10666.0,284.5352,284.7266,283.8939,284.2672,10666.0
2020-04-29 11:30:00,296.81,297.23,296.74,297.0,8992.0,284.0949,284.4969,284.0279,284.2768,8992.0
2020-04-29 11:35:00,296.66,296.66,295.89,296.22,13556.0,283.9513,283.9513,283.2143,283.5302,13556.0
2020-04-29 11:40:00,295.99,296.21,295.85,296.09,12178.0,283.31,283.5206,283.176,283.4057,12178.0
2020-04-29 11:45:00,296.18,296.4,295.73,295.74,14145.0,283.4919,283.7025,283.0612,283.0707,14145.0
2020-04-29 11:50:00,295.81,296.15,295.7,295.8,7197.0,283.1377,283.4632,283.0325,283.1282,7197.0
2020-04-29 11:55:00,295.81,296.29,295.81,296.13,7411.0,283.1377,283.5972,283.1377,283.444,7411.0
2020-04-29 12:00:00,296.06,296.07,295.38,295.67,6977.0,283.377,283.3866,282.7262,283.0037,6977.0
2020-04-29 12:05:00,295.62,295.84,295.32,295.71,4952.0,282.9559,283.1665,282.6687,283.042,4952.0
2020-04-29 12:10:00,295.75,295.75,294.88,295.31,13497.0,283.0803,283.0803,282.2476,282.6592,13497.0
2020-04-29 12:15:00,295.35,295.73,295.19,295.73,6942.0,282.6974,283.0612,282.5443,283.0612,6942.0
2020-04-29 12:20:00,295.77,296.16,295.68,295.79,5631.0,283.0995,283.4727,283.0133,283.1186,5631.0
2020-04-29 12:25:00,295.87,296.0,295.14,295.62,6040.0,283.1952,283.3196,282.4964,282.9559,6040.0
2020-04-29 12:30:00,295.55,295.69,294.86,295.3,6025.0,282.8889,283.0229,282.2284,282.6496,6025.0
2020-04-29 12:35:00,295.29,295.71,295.22,295.63,11089.0,282.64,283.042,282.573,282.9655,11089.0
2020-04-29 12:40:00,295.61,296.06,295.58,296.02,6623.0,282.9463,283.377,282.9176,283.3387,6623.0
2020-04-29 12:45:00,296.14,296.39,296.04,296.16,5649.0,283.4536,283.6929,283.3579,283.4727,5649.0
2020-04-29 12:50:00,296.17,296.41,295.72,295.72,5442.0,283.4823,283.712,283.0516,283.0516,5442.0
2020-04-29 12:55:00,295.72,295.86,294.64,294.78,10863.0,283.0516,283.1856,282.0179,282.1519,10863.0
2020-04-29 13:00:00,294.69,295.65,294.6,295.56,4737.0,282.0657,282.9846,281.9796,282.8985,4737.0
2020-04-29 13:05:00,295.56,295.67,294.96,295.09,12145.0,282.8985,283.0037,282.3242,282.4486,12145.0
2020-04-29 13:10:00,295.13,295.61,295.13,295.49,2088.0,282.4869,282.9463,282.4869,282.8315,2088.0
2020-04-29 13:15:00,295.55,296.39,295.49,296.08,7159.0,282.8889,283.6929,282.8315,283.3962,7159.0
2020-04-29 13:20:00,296.06,296.14,295.55,295.67,8028.0,283.377,283.4536,282.8889,283.0037,8028.0
2020-04-29 13:25:00,295.72,295.78,295.16,295.38,9330.0,283.0516,283.109,282.5156,282.7262,9330.0
2020-04-29 13:30:00,295.24,295.43,294.86,295.38,6251.0,282.5922,282.774,282.2284,282.7262,6251.0
2020-04-29 13:35:00,295.3,295.96,295.23,295.71,7669.0,282.6496,283.2813,282.5826,283.042,7669.0
2020-04-29 13:40:00,295.7,295.98,295.38,295.38,4985.0,283.0325,283.3005,282.7262,282.7262,4985.0
2020-04-29 13:45:00,295.42,295.71,295.29,295.44,5721.0,282.7645,283.042,282.64,282.7836,5721.0
2020-04-29 13:50:00,295.41,295.59,294.95,294.96,6913.0,282.7549,282.9272,282.3146,282.3242,6913.0
2020-04-29 13:55:00,294.93,295.27,294.92,295.07,15262.0,282.2954,282.6209,282.2859,282.4294,15262.0
2020-04-29 14:00:00,295.22,295.71,294.23,294.55,11802.0,282.573,283.042,281.6254,281.9317,11802.0
2020-04-29 14:05:00,294.52,294.55,294.25,294.53,5012.0,281.903,281.9317,281.6446,281.9126,5012.0
2020-04-29 14:10:00,294.6,294.75,293.42,294.63,23313.0,281.9796,282.1232,280.8501,282.0083,23313.0
2020-04-29 14:15:00,294.7,294.9,294.35,294.61,9167.0,282.0753,282.2667,281.7403,281.9891,9167.0
2020-04-29 14:20:00,294.44,294.6,294.34,294.4,3555.0,281.8264,281.9796,281.7307,281.7881,3555.0
2020-04-29 14:25:00,294.46,295.22,294.46,295.0,8369.0,281.8456,282.573,281.8456,282.3624,8369.0
2020-04-29 14:30:00,294.99,295.19,294.45,295.19,4252.0,282.3529,282.5443,281.836,282.5443,4252.0
2020-04-29 14:35:00,295.07,295.84,295.05,295.77,9268.0,282.4294,283.1665,282.4103,283.0995,9268.0
2020-04-29 14:40:00,295.69,295.8,295.26,295.41,10006.0,283.0229,283.1282,282.6113,282.7549,10006.0
2020-04-29 14:45:00,295.56,295.56,295.1,295.16,6329.0,282.8985,282.8985,282.4582,282.5156,6329.0
2020-04-29 14:50:00,295.21,295.33,294.55,294.68,6524.0,282.5634,282.6783,281.9317,282.0562,6524.0
2020-04-29 14:55:00,294.61,295.57,294.46,295.16,10767.0,281.9891,282.908,281.8456,282.5156,10767.0
2020-04-29 15:00:00,295.31,295.68,295.08,295.62,12595.0,282.6592,283.0133,282.439,282.9559,12595.0
2020-04-29 15:05:00,295.53,295.62,295.17,295.44,10049.0,282.8697,282.9559,282.5252,282.7836,10049.0
2020-04-29 15:10:00,295.3,295.37,294.97,294.97,8541.0,282.6496,282.7166,282.3337,282.3337,8541.0
2020-04-29 15:15:00,294.84,294.9,294.05,294.63,10370.0,282.2093,282.2667,281.4531,282.0083,10370.0
2020-04-29 15:20:00,294.64,294.96,294.54,294.96,9820.0,282.0179,282.3242,281.9221,282.3242,9820.0
2020-04-29 15:25:00,294.96,295.46,294.96,295.15,7046.0,282.3242,282.8027,282.3242,282.506,7046.0
2020-04-29 15:30:00,295.21,295.52,294.76,295.5,11199.0,282.5634,282.8602,282.1327,282.841,11199.0
2020-04-29 15:35:00,295.31,295.44,294.68,295.18,11341.0,282.6592,282.7836,282.0562,282.5347,11341.0
2020-04-29 15:40:00,295.27,295.8,295.13,295.59,11546.0,282.6209,283.1282,282.4869,282.9272,11546.0
2020-04-29 15:45:00,295.47,295.63,295.17,295.4,20215.0,282.8123,282.9655,282.5252,282.7453,20215.0
2020-04-29 15:50:00,295.44,295.44,293.74,294.06,31057.0,282.7836,282.7836,281.1564,281.4627,31057.0
2020-04-29 15:55:00,294.13,295.08,293.91,294.67,110312.0,281.5297,282.439,281.3191,282.0466,110312.0
2020-04-30 09:30:00,289.27,291.72,288.51,291.06,35127.0,276.8779,279.223,276.1505,278.5912,35127.0
2020-04-30 09:35:00,290.39,292.0,290.39,292.0,10130.0,277.9499,279.491,277.9499,279.491,10130.0
2020-04-30 09:40:00,291.79,291.92,290.58,291.12,13718.0,279.29,279.4144,278.1318,278.6487,13718.0
2020-04-30 09:45:00,290.6,291.93,290.6,291.04,10661.0,278.1509,279.424,278.1509,278.5721,10661.0
2020-04-30 09:50:00,291.06,292.21,291.03,291.03,13182.0,278.5912,279.692,278.5625,278.5625,13182.0
2020-04-30 09:55:00,291.23,293.3,291.02,293.3,11987.0,278.7539,280.7353,278.5529,280.7353,11987.0
2020-04-30 10:00:00,294.12,294.95,293.45,293.45,14138.0,281.5201,282.3146,280.8788,280.8788,14138.0
2020-04-30 10:05:00,293.11,294.54,292.66,293.73,9217.0,280.5534,281.9221,280.1227,281.1468,9217.0
2020-04-30 10:10:00,293.6,294.07,292.64,293.17,12454.0,281.0224,281.4723,280.1035,280.6108,12454.0
2020-04-30 10:15:00,293.02,293.45,292.07,293.31,9738.0,280.4673,280.8788,279.558,280.7448,9738.0
2020-04-30 10:20:00,293.17,293.61,291.62,293.52,17007.0,280.6108,281.032,279.1272,280.9458,17007.0
2020-04-30 10:25:00,293.54,294.78,293.54,294.72,14146.0,280.965,282.1519,280.965,282.0944,14146.0
2020-04-30 10:30:00,294.62,294.77,294.0,294.69,21634.0,281.9987,282.1423,281.4053,282.0657,21634.0
2020-04-30 10:35:00,294.49,295.1,294.47,294.76,10017.0,281.8743,282.4582,281.8551,282.1327,10017.0
2020-04-30 10:40:00,294.66,294.66,292.67,292.71,4288.0,282.037,282.037,280.1323,280.1705,4288.0
2020-04-30 10:45:00,292.77,292.99,292.3,292.35,5472.0,280.228,280.4385,279.7781,279.826,5472.0
2020-04-30 10:50:00,292.3,292.86,292.12,292.8,5726.0,279.7781,280.3141,279.6058,280.2567,5726.0
2020-04-30 10:55:00,292.93,293.5,292.75,293.15,16279.0,280.3811,280.9267,280.2088,280.5917,16279.0
2020-04-30 11:00:00,293.28,294.52,293.28,294.32,5576.0,280.7161,281.903,280.7161,281.7116,5576.0
2020-04-30 11:05:00,294.08,294.19,293.4,293.53,6095.0,281.4819,281.5871,280.831,280.9554,6095.0
2020-04-30 11:10:00,293.62,293.79,293.09,293.23,3159.0,281.0416,281.2043,280.5343,280.6683,3159.0
2020-04-30 11:15:00,293.27,293.31,292.74,292.74,11277.0,280.7066,280.7448,280.1993,280.1993,11277.0
2020-04-30 11:20:00,292.56,293.57,292.45,293.42,5039.0,280.027,280.9937,279.9217,280.8501,5039.0
2020-04-30 11:25:00,293.42,293.58,292.77,292.78,4257.0,280.8501,281.0033,280.228,280.2375,4257.0
2020-04-30 11:30:00,292.63,293.42,292.47,293.3,4403.0,280.094,280.8501,279.9408,280.7353,4403.0
2020-04-30 11:35:00,293.31,293.43,292.75,293.04,5714.0,280.7448,280.8597,280.2088,280.4864,5714.0
2020-04-30 11:40:00,293.08,293.62,293.08,293.52,2992.0,280.5247,281.0416,280.5247,280.9458,2992.0
2020-04-30 11:45:00,293.51,293.51,292.0,292.31,10813.0,280.9363,280.9363,279.491,279.7877,10813.0
2020-04-30 11:50:00,292.25,292.25,291.47,291.63,9566.0,279.7303,279.7303,278.9837,279.1368,9566.0
2020-04-30 11:55:00,291.55,292.27,291.54,291.57,8181.0,279.0602,279.7494,279.0507,279.0794,8181.0
2020-04-30 12:00:00,291.66,291.81,290.95,291.27,13481.0,279.1655,279.3091,278.4859,278.7922,13481.0
2020-04-30 12:05:00,291.29,291.76,291.01,291.44,5355.0,278.8114,279.2612,278.5434,278.9549,5355.0
2020-04-30 12:10:00,291.28,291.71,291.2,291.6,5331.0,278.8018,279.2134,278.7252,279.1081,5331.0
2020-04-30 12:15:00,291.6,292.44,291.53,292.02,9995.0,279.1081,279.9121,279.0411,279.5101,9995.0
2020-04-30 12:20:00,292.16,292.16,291.42,291.88,3876.0,279.6441,279.6441,278.9358,279.3761,3876.0
2020-04-30 12:25:00,291.88,292.23,291.72,291.78,7234.0,279.3761,279.7111,279.223,279.2804,7234.0
2020-04-30 12:30:00,291.65,291.65,291.22,291.5,2607.0,279.156,279.156,278.7444,279.0124,2607.0
2020-04-30 12:35:00,291.74,292.4,291.62,292.4,5581.0,279.2421,279.8738,279.1272,279.8738,5581.0
2020-04-30 12:40:00,292.1,293.02,292.1,292.99,4506.0,279.5867,280.4673,279.5867,280.4385,4506.0
2020-04-30 12:45:00,292.82,293.94,292.82,293.93,5715.0,280.2758,281.3479,280.2758,281.3383,5715.0
2020-04-30 12:50:00,293.86,294.02,293.39,293.94,8693.0,281.2713,281.4244,280.8214,281.3479,8693.0
2020-04-30 12:55:00,294.0,294.67,293.81,294.06,4782.0,281.4053,282.0466,281.2234,281.4627,4782.0
2020-04-30 13:00:00,293.93,294.06,293.28,293.28,5144.0,281.3383,281.4627,280.7161,280.7161,5144.0
2020-04-30 13:05:00,293.36,293.46,293.22,293.33,1600.0,280.7927,280.8884,280.6587,280.764,1600.0
2020-04-30 13:10:00,293.33,294.08,293.22,294.07,3599.0,280.764,281.4819,280.6587,281.4723,3599.0
2020-04-30 13:15:00,294.09,294.23,293.51,293.51,8028.0,281.4914,281.6254,280.9363,280.9363,8028.0
2020-04-30 13:20:00,293.65,293.83,293.27,293.3,6396.0,281.0703,281.2426,280.7066,280.7353,6396.0
2020-04-30 13:25:00,293.24,293.29,292.88,292.94,5802.0,280.6778,280.7257,280.3333,280.3907,5802.0
2020-04-30 13:30:00,292.9,292.9,292.48,292.6,1806.0,280.3524,280.3524,279.9504,280.0653,1806.0
2020-04-30 13:35:00,292.63,292.85,291.91,291.94,4055.0,280.094,280.3045,279.4048,279.4335,4055.0
2020-04-30 13:40:00,291.9,291.95,291.67,291.95,4509.0,279.3952,279.4431,279.1751,279.4431,4509.0
2020-04-30 13:45:00,291.88,292.3,291.6,292.08,4080.0,279.3761,279.7781,279.1081,279.5675,4080.0
2020-04-30 13:50:00,292.09,292.61,291.99,292.61,5747.0,279.5771,280.0748,279.4814,280.0748,5747.0
2020-04-30 13:55:00,292.49,292.65,292.28,292.55,3523.0,279.96,280.1131,279.759,280.0174,3523.0
2020-04-30 14:00:00,292.62,293.67,292.34,293.46,11419.0,280.0844,281.0894,279.8164,280.8884,11419.0
2020-04-30 14:05:00,293.37,293.48,293.1,293.1,3166.0,280.8023,280.9076,280.5438,280.5438,3166.0
2020-04-30 14:10:00,293.17,293.9,293.04,293.87,6287.0,280.6108,281.3096,280.4864,281.2809,6287.0
2020-04-30 14:15:00,293.96,293.96,293.45,293.45,5921.0,281.367,281.367,280.8788,280.8788,5921.0
2020-04-30 14:20:00,293.51,293.78,293.5,293.74,5335.0,280.9363,281.1947,280.9267,281.1564,5335.0
2020-04-30 14:25:00,293.77,293.95,293.48,293.91,6868.0,281.1851,281.3574,280.9076,281.3191,6868.0
2020-04-30 14:30:00,293.94,294.19,293.74,293.81,13866.0,281.3479,281.5871,281.1564,281.2234,13866.0
2020-04-30 14:35:00,293.75,293.75,293.06,293.3,5832.0,281.166,281.166,280.5056,280.7353,5832.0
2020-04-30 14:40:00,293.2,293.47,292.99,293.47,4892.0,280.6396,280.898,280.4385,280.898,4892.0
2020-04-30 14:45:00,293.61,293.73,293.22,293.23,4476.0,281.032,281.1468,280.6587,280.6683,4476.0
2020-04-30 14:50:00,293.3,293.3,292.81,292.85,5060.0,280.7353,280.7353,280.2663,280.3045,5060.0
2020-04-30 14:55:00,292.93,293.04,292.5,292.68,6658.0,280.3811,280.4864,279.9695,280.1418,6658.0
2020-04-30 15:00:00,292.67,292.79,292.41,292.69,7091.0,280.1323,280.2471,279.8834,280.1514,7091.0
2020-04-30 15:05:00,292.85,293.31,292.85,293.07,8458.0,280.3045,280.7448,280.3045,280.5151,8458.0
2020-04-30 15:10:00,293.07,293.15,292.84,293.13,9820.0,280.5151,280.5917,280.295,280.5726,9820.0
2020-04-30 15:15:00,293.11,293.65,293.11,293.51,9788.0,280.5534,281.0703,280.5534,280.9363,9788.0
2020-04-30 15:20:00,293.53,294.09,293.37,293.85,10210.0,280.9554,281.4914,280.8023,281.2617,10210.0
2020-04-30 15:25:00,293.85,293.92,293.48,293.77,6704.0,281.2617,281.3287,280.9076,281.1851,6704.0
2020-04-30 15:30:00,293.83,294.42,293.83,294.01,15372.0,281.2426,281.8073,281.2426,281.4149,15372.0
2020-04-30 15:35:00,293.94,294.0,293.25,293.25,11654.0,281.3479,281.4053,280.6874,280.6874,11654.0
2020-04-30 15:40:00,293.21,293.36,292.88,293.25,21226.0,280.6491,280.7927,280.3333,280.6874,21226.0
2020-04-30 15:45:00,293.29,293.45,293.0,293.01,22369.0,280.7257,280.8788,280.4481,280.4577,22369.0
2020-04-30 15:50:00,292.93,293.28,292.28,292.84,46078.0,280.3811,280.7161,279.759,280.295,46078.0
2020-04-30 15:55:00,292.91,293.57,292.45,292.45,72781.0,280.362,280.9937,279.9217,279.9217,72781.0
2020-05-01 09:30:00,287.67,289.03,286.45,288.65,26375.0,275.3465,276.6482,274.1787,276.2845,26375.0
2020-05-01 09:35:00,288.4,288.9,287.39,287.79,14267.0,276.0452,276.5238,275.0784,275.4613,14267.0
2020-05-01 09:40:00,287.47,288.17,287.35,288.17,13370.0,275.155,275.825,275.0402,275.825,13370.0
2020-05-01 09:45:00,288.01,288.7,286.81,287.07,17936.0,275.6719,276.3323,274.5233,274.7722,17936.0
2020-05-01 09:50:00,287.11,287.34,286.44,286.94,10856.0,274.8104,275.0306,274.1691,274.6477,10856.0
2020-05-01 09:55:00,287.14,287.59,287.14,287.25,10312.0,274.8392,275.2699,274.8392,274.9444,10312.0
2020-05-01 10:00:00,287.46,288.06,287.12,287.33,18785.0,275.1454,275.7197,274.82,275.021,18785.0
2020-05-01 10:05:00,287.38,288.45,287.25,287.62,18455.0,275.0689,276.093,274.9444,275.2986,18455.0
2020-05-01 10:10:00,287.71,287.77,286.27,286.66,13133.0,275.3847,275.4422,274.0064,274.3797,13133.0
2020-05-01 10:15:00,286.77,287.01,286.22,286.6,9469.0,274.485,274.7147,273.9586,274.3223,9469.0
2020-05-01 10:20:00,286.56,287.01,286.46,287.01,8676.0,274.284,274.7147,274.1883,274.7147,8676.0
2020-05-01 10:25:00,287.01,288.35,287.01,288.35,4231.0,274.7147,275.9973,274.7147,275.9973,4231.0
2020-05-01 10:30:00,288.36,288.49,287.83,288.17,6210.0,276.0069,276.1313,275.4996,275.825,6210.0
2020-05-01 10:35:00,288.25,288.82,287.93,287.95,8483.0,275.9016,276.4472,275.5953,275.6145,8483.0
2020-05-01 10:40:00,287.91,288.44,287.66,288.1,4462.0,275.5762,276.0835,275.3369,275.758,4462.0
2020-05-01 10:45:00,287.97,288.55,287.95,288.55,3595.0,275.6336,276.1888,275.6145,276.1888,3595.0
2020-05-01 10:50:00,288.51,288.6,287.97,288.06,5562.0,276.1505,276.2366,275.6336,275.7197,5562.0
2020-05-01 10:55:00,288.21,288.68,287.99,288.39,5113.0,275.8633,276.3132,275.6527,276.0356,5113.0
2020-05-01 11:00:00,288.29,288.35,287.9,288.19,2647.0,275.9399,275.9973,275.5666,275.8442,2647.0
2020-05-01 11:05:00,288.09,288.27,287.78,287.8,3621.0,275.7485,275.9208,275.4517,275.4709,3621.0
2020-05-01 11:10:00,287.8,288.33,287.76,288.17,1942.0,275.4709,275.9782,275.4326,275.825,1942.0
2020-05-01 11:15:00,288.16,288.19,287.73,287.86,6541.0,275.8155,275.8442,275.4039,275.5283,6541.0
2020-05-01 11:20:00,287.89,288.15,287.73,287.85,6852.0,275.557,275.8059,275.4039,275.5187,6852.0
2020-05-01 11:25:00,287.75,287.86,287.42,287.79,12831.0,275.423,275.5283,275.1072,275.4613,12831.0
2020-05-01 11:30:00,287.75,287.95,287.56,287.88,6907.0,275.423,275.6145,275.2412,275.5475,6907.0
2020-05-01 11:35:00,287.8,288.02,287.75,287.86,2605.0,275.4709,275.6815,275.423,275.5283,2605.0
2020-05-01 11:40:00,287.97,287.97,287.71,287.75,4521.0,275.6336,275.6336,275.3847,275.423,4521.0
2020-05-01 11:45:00,287.74,287.8,286.96,287.12,9824.0,275.4135,275.4709,274.6669,274.82,9824.0
2020-05-01 11:50:00,287.0,287.0,286.3,286.62,10830.0,274.7052,274.7052,274.0351,274.3414,10830.0
2020-05-01 11:55:00,286.65,286.76,286.41,286.72,5594.0,274.3701,274.4754,274.1404,274.4372,5594.0
2020-05-01 12:00:00,286.76,286.79,286.26,286.41,10414.0,274.4754,274.5042,273.9969,274.1404,10414.0
2020-05-01 12:05:00,286.48,286.89,286.35,286.41,7470.0,274.2074,274.5999,274.083,274.1404,7470.0
2020-05-01 12:10:00,286.41,286.89,286.38,286.77,4392.0,274.1404,274.5999,274.1117,274.485,4392.0
2020-05-01 12:15:00,286.99,286.99,286.35,286.35,2874.0,274.6956,274.6956,274.083,274.083,2874.0
2020-05-01 12:20:00,286.42,286.65,286.26,286.26,4875.0,274.15,274.3701,273.9969,273.9969,4875.0
2020-05-01 12:25:00,286.19,286.25,285.95,286.01,3400.0,273.9299,273.9873,273.7001,273.7576,3400.0
2020-05-01 12:30:00,285.98,286.13,285.73,286.13,5025.0,273.7289,273.8724,273.4896,273.8724,5025.0
2020-05-01 12:35:00,286.33,286.42,286.04,286.1,2900.0,274.0639,274.15,273.7863,273.8437,2900.0
2020-05-01 12:40:00,286.1,286.1,285.06,285.06,18933.0,273.8437,273.8437,272.8483,272.8483,18933.0
2020-05-01 12:45:00,285.2,285.88,285.2,285.87,6370.0,272.9823,273.6331,272.9823,273.6236,6370.0
2020-05-01 12:50:00,285.87,286.17,285.82,286.0,9255.0,273.6236,273.9107,273.5757,273.748,9255.0
2020-05-01 12:55:00,286.0,286.5,285.95,286.28,4000.0,273.748,274.2266,273.7001,274.016,4000.0
2020-05-01 13:00:00,286.29,286.55,286.18,286.25,4051.0,274.0256,274.2744,273.9203,273.9873,4051.0
2020-05-01 13:05:00,286.25,286.31,286.11,286.25,1455.0,273.9873,274.0447,273.8533,273.9873,1455.0
2020-05-01 13:10:00,286.28,286.3,285.93,285.95,5852.0,274.016,274.0351,273.681,273.7001,5852.0
2020-05-01 13:15:00,285.99,286.05,285.75,285.82,11538.0,273.7384,273.7959,273.5087,273.5757,11538.0
2020-05-01 13:20:00,285.8,285.8,285.41,285.41,4204.0,273.5566,273.5566,273.1833,273.1833,4204.0
2020-05-01 13:25:00,285.46,286.28,285.46,286.21,2188.0,273.2311,274.016,273.2311,273.949,2188.0
2020-05-01 13:30:00,286.13,286.37,286.0,286.13,5580.0,273.8724,274.1021,273.748,273.8724,5580.0
2020-05-01 13:35:00,286.06,286.06,285.42,285.5,3533.0,273.8054,273.8054,273.1928,273.2694,3533.0
2020-05-01 13:40:00,285.5,285.56,285.31,285.45,7340.0,273.2694,273.3268,273.0876,273.2216,7340.0
2020-05-01 13:45:00,285.42,285.5,285.14,285.44,13080.0,273.1928,273.2694,272.9248,273.212,13080.0
2020-05-01 13:50:00,285.4,285.5,285.13,285.21,11536.0,273.1737,273.2694,272.9153,272.9918,11536.0
2020-05-01 13:55:00,285.34,285.42,285.06,285.11,6951.0,273.1163,273.1928,272.8483,272.8961,6951.0
2020-05-01 14:00:00,285.18,285.18,284.61,284.81,7723.0,272.9631,272.9631,272.4175,272.609,7723.0
2020-05-01 14:05:00,284.92,285.02,284.41,284.47,5541.0,272.7143,272.81,272.2261,272.2835,5541.0
2020-05-01 14:10:00,284.53,284.57,284.09,284.22,7528.0,272.341,272.3793,271.9198,272.0442,7528.0
2020-05-01 14:15:00,284.31,284.49,284.17,284.31,6520.0,272.1304,272.3027,271.9964,272.1304,6520.0
2020-05-01 14:20:00,284.41,284.96,284.3,284.76,7017.0,272.2261,272.7525,272.1208,272.5611,7017.0
2020-05-01 14:25:00,284.8,285.19,284.75,285.19,11118.0,272.5994,272.9727,272.5515,272.9727,11118.0
2020-05-01 14:30:00,285.08,285.28,284.69,284.76,10626.0,272.8674,273.0588,272.4941,272.5611,10626.0
2020-05-01 14:35:00,284.83,285.04,284.71,284.97,1796.0,272.6281,272.8291,272.5133,272.7621,1796.0
2020-05-01 14:40:00,285.18,285.18,284.7,284.96,3758.0,272.9631,272.9631,272.5037,272.7525,3758.0
2020-05-01 14:45:00,284.95,285.36,284.8,285.02,7796.0,272.743,273.1354,272.5994,272.81,7796.0
2020-05-01 14:50:00,285.0,285.25,284.76,285.25,4922.0,272.7908,273.0301,272.5611,273.0301,4922.0
2020-05-01 14:55:00,285.25,285.81,284.98,285.75,4147.0,273.0301,273.5661,272.7717,273.5087,4147.0
2020-05-01 15:00:00,285.58,285.91,285.38,285.4,6414.0,273.346,273.6619,273.1546,273.1737,6414.0
2020-05-01 15:05:00,285.45,286.1,285.19,285.89,4020.0,273.2216,273.8437,272.9727,273.6427,4020.0
2020-05-01 15:10:00,285.93,287.02,285.78,286.85,10767.0,273.681,274.7243,273.5374,274.5616,10767.0
2020-05-01 15:15:00,286.81,287.09,286.81,286.9,11852.0,274.5233,274.7913,274.5233,274.6094,11852.0
2020-05-01 15:20:00,286.87,286.95,286.51,286.67,10569.0,274.5807,274.6573,274.2361,274.3893,10569.0
2020-05-01 15:25:00,286.63,286.99,286.51,286.93,8957.0,274.351,274.6956,274.2361,274.6382,8957.0
2020-05-01 15:30:00,286.9,287.05,285.83,285.85,7631.0,274.6094,274.753,273.5853,273.6044,7631.0
2020-05-01 15:35:00,285.95,286.17,285.43,286.07,12364.0,273.7001,273.9107,273.2024,273.815,12364.0
2020-05-01 15:40:00,286.09,286.7,286.02,286.7,15061.0,273.8341,274.418,273.7671,274.418,15061.0
2020-05-01 15:45:00,286.61,286.94,286.3,286.78,26252.0,274.3319,274.6477,274.0351,274.4946,26252.0
2020-05-01 15:50:00,286.28,286.62,285.26,285.65,54406.0,274.016,274.3414,273.0397,273.413,54406.0
2020-05-01 15:55:00,285.5,286.4,285.18,286.4,72312.0,273.2694,274.1309,272.9631,274.1309,72312.0
2020-05-04 09:30:00,283.3,283.38,281.09,281.85,27483.0,271.1637,271.2402,269.0483,269.7758,27483.0
2020-05-04 09:35:00,282.34,282.74,281.88,282.52,6226.0,270.2448,270.6277,269.8045,270.4171,6226.0
2020-05-04 09:40:00,282.05,283.09,281.07,282.61,7945.0,269.9672,270.9627,269.0292,270.5032,7945.0
2020-05-04 09:45:00,282.91,283.84,282.69,283.84,6686.0,270.7904,271.6805,270.5798,271.6805,6686.0
2020-05-04 09:50:00,283.93,285.0,283.66,284.9,8950.0,271.7667,272.7908,271.5082,272.6951,8950.0
2020-05-04 09:55:00,284.76,285.39,284.38,284.79,9021.0,272.5611,273.1641,272.1974,272.5898,9021.0
2020-05-04 10:00:00,284.68,284.71,284.04,284.36,21029.0,272.4845,272.5133,271.872,272.1783,21029.0
2020-05-04 10:05:00,284.36,284.75,284.13,284.38,11293.0,272.1783,272.5515,271.9581,272.1974,11293.0
2020-05-04 10:10:00,284.46,285.0,284.19,284.67,9474.0,272.274,272.7908,272.0155,272.475,9474.0
2020-05-04 10:15:00,284.78,285.3,284.66,285.03,14809.0,272.5803,273.078,272.4654,272.8195,14809.0
2020-05-04 10:20:00,285.03,285.26,284.54,284.54,33584.0,272.8195,273.0397,272.3505,272.3505,33584.0
2020-05-04 10:25:00,284.53,285.85,284.53,285.42,10705.0,272.341,273.6044,272.341,273.1928,10705.0
2020-05-04 10:30:00,285.41,285.75,285.22,285.41,6215.0,273.1833,273.5087,273.0014,273.1833,6215.0
2020-05-04 10:35:00,285.41,285.54,284.74,285.17,8361.0,273.1833,273.3077,272.542,272.9536,8361.0
2020-05-04 10:40:00,285.04,285.08,284.39,284.75,6510.0,272.8291,272.8674,272.207,272.5515,6510.0
2020-05-04 10:45:00,284.8,285.57,284.67,285.36,7745.0,272.5994,273.3364,272.475,273.1354,7745.0
2020-05-04 10:50:00,285.23,285.47,285.0,285.24,3934.0,273.011,273.2407,272.7908,273.0206,3934.0
2020-05-04 10:55:00,285.26,285.32,284.75,284.75,10352.0,273.0397,273.0971,272.5515,272.5515,10352.0
2020-05-04 11:00:00,284.76,285.39,284.61,285.22,14771.0,272.5611,273.1641,272.4175,273.0014,14771.0
2020-05-04 11:05:00,285.11,285.69,285.07,285.39,3407.0,272.8961,273.4513,272.8578,273.1641,3407.0
2020-05-04 11:10:00,285.41,285.66,285.41,285.66,5518.0,273.1833,273.4226,273.1833,273.4226,5518.0
2020-05-04 11:15:00,285.72,285.82,285.47,285.63,4668.0,273.48,273.5757,273.2407,273.3938,4668.0
2020-05-04 11:20:00,285.69,286.52,285.49,286.34,7169.0,273.4513,274.2457,273.2598,274.0734,7169.0
2020-05-04 11:25:00,286.33,286.33,285.63,285.75,4290.0,274.0639,274.0639,273.3938,273.5087,4290.0
2020-05-04 11:30:00,285.79,286.29,285.52,286.08,7980.0,273.547,274.0256,273.2886,273.8246,7980.0
2020-05-04 11:35:00,286.21,286.75,286.21,286.53,4336.0,273.949,274.4659,273.949,274.2553,4336.0
2020-05-04 11:40:00,286.48,286.96,286.38,286.86,3202.0,274.2074,274.6669,274.1117,274.5712,3202.0
2020-05-04 11:45:00,286.9,286.99,286.56,286.73,4518.0,274.6094,274.6956,274.284,274.4467,4518.0
2020-05-04 11:50:00,286.8,287.32,286.7,287.31,13514.0,274.5137,275.0114,274.418,275.0019,13514.0
2020-05-04 11:55:00,287.31,287.7,287.11,287.54,8101.0,275.0019,275.3752,274.8104,275.222,8101.0
2020-05-04 12:00:00,287.51,287.85,287.48,287.56,3550.0,275.1933,275.5187,275.1646,275.2412,3550.0
2020-05-04 12:05:00,287.6,287.93,287.38,287.85,4745.0,275.2795,275.5953,275.0689,275.5187,4745.0
2020-05-04 12:10:00,287.9,287.9,286.71,286.88,8126.0,275.5666,275.5666,274.4276,274.5903,8126.0
2020-05-04 12:15:00,286.82,287.05,286.74,286.75,4343.0,274.5329,274.753,274.4563,274.4659,4343.0
2020-05-04 12:20:00,286.92,287.35,286.92,287.21,3112.0,274.6286,275.0402,274.6286,274.9062,3112.0
2020-05-04 12:25:00,287.21,287.38,287.03,287.12,4108.0,274.9062,275.0689,274.7339,274.82,4108.0
2020-05-04 12:30:00,287.19,287.39,287.06,287.28,5563.0,274.887,275.0784,274.7626,274.9732,5563.0
2020-05-04 12:35:00,287.33,287.45,286.44,286.62,4401.0,275.021,275.1359,274.1691,274.3414,4401.0
2020-05-04 12:40:00,286.38,286.63,286.13,286.13,4663.0,274.1117,274.351,273.8724,273.8724,4663.0
2020-05-04 12:45:00,286.21,286.4,286.16,286.16,3320.0,273.949,274.1309,273.9011,273.9011,3320.0
2020-05-04 12:50:00,286.03,286.17,285.7,285.71,4463.0,273.7767,273.9107,273.4608,273.4704,4463.0
2020-05-04 12:55:00,285.63,285.81,285.51,285.53,4382.0,273.3938,273.5661,273.279,273.2981,4382.0
2020-05-04 13:00:00,285.6,285.85,285.46,285.85,4082.0,273.3651,273.6044,273.2311,273.6044,4082.0
2020-05-04 13:05:00,285.77,285.85,285.54,285.7,3000.0,273.5278,273.6044,273.3077,273.4608,3000.0
2020-05-04 13:10:00,285.71,285.71,285.01,285.11,5360.0,273.4704,273.4704,272.8004,272.8961,5360.0
2020-05-04 13:15:00,285.22,285.48,285.04,285.04,5200.0,273.0014,273.2503,272.8291,272.8291,5200.0
2020-05-04 13:20:00,285.06,285.2,284.91,285.11,4440.0,272.8483,272.9823,272.7047,272.8961,4440.0
2020-05-04 13:25:00,285.12,285.2,284.89,284.95,8366.0,272.9057,272.9823,272.6855,272.743,8366.0
2020-05-04 13:30:00,284.92,285.49,284.92,285.46,3164.0,272.7143,273.2598,272.7143,273.2311,3164.0
2020-05-04 13:35:00,285.44,285.47,285.28,285.37,5585.0,273.212,273.2407,273.0588,273.145,5585.0
2020-05-04 13:40:00,285.4,285.6,285.26,285.52,3426.0,273.1737,273.3651,273.0397,273.2886,3426.0
2020-05-04 13:45:00,285.39,285.55,285.33,285.51,3611.0,273.1641,273.3173,273.1067,273.279,3611.0
2020-05-04 13:50:00,285.5,285.85,285.37,285.8,5939.0,273.2694,273.6044,273.145,273.5566,5939.0
2020-05-04 13:55:00,285.96,286.15,285.89,285.94,3535.0,273.7097,273.8916,273.6427,273.6906,3535.0
2020-05-04 14:00:00,285.94,286.18,285.93,286.13,4604.0,273.6906,273.9203,273.681,273.8724,4604.0
2020-05-04 14:05:00,286.17,286.17,285.89,286.01,4457.0,273.9107,273.9107,273.6427,273.7576,4457.0
2020-05-04 14:10:00,285.97,286.45,285.97,286.28,5015.0,273.7193,274.1787,273.7193,274.016,5015.0
2020-05-04 14:15:00,286.36,286.47,286.19,286.3,8137.0,274.0926,274.1979,273.9299,274.0351,8137.0
2020-05-04 14:20:00,286.35,286.47,286.2,286.32,10521.0,274.083,274.1979,273.9394,274.0543,10521.0
2020-05-04 14:25:00,286.22,286.25,285.9,286.25,5073.0,273.9586,273.9873,273.6523,273.9873,5073.0
2020-05-04 14:30:00,286.29,286.49,285.89,285.89,5433.0,274.0256,274.217,273.6427,273.6427,5433.0
2020-05-04 14:35:00,285.9,286.04,285.64,285.65,4511.0,273.6523,273.7863,273.4034,273.413,4511.0
2020-05-04 14:40:00,285.74,285.91,285.62,285.9,3100.0,273.4991,273.6619,273.3843,273.6523,3100.0
2020-05-04 14:45:00,285.86,286.48,285.82,286.4,7128.0,273.614,274.2074,273.5757,274.1309,7128.0
2020-05-04 14:50:00,286.38,286.82,286.37,286.72,12513.0,274.1117,274.5329,274.1021,274.4372,12513.0
2020-05-04 14:55:00,286.9,287.61,286.88,287.42,7503.0,274.6094,275.289,274.5903,275.1072,7503.0
2020-05-04 15:00:00,287.41,287.49,287.12,287.26,8000.0,275.0976,275.1742,274.82,274.954,8000.0
2020-05-04 15:05:00,287.4,287.71,287.03,287.67,7268.0,275.088,275.3847,274.7339,275.3465,7268.0
2020-05-04 15:10:00,287.73,287.98,287.41,287.42,6100.0,275.4039,275.6432,275.0976,275.1072,6100.0
2020-05-04 15:15:00,287.54,288.0,287.45,287.9,4396.0,275.222,275.6623,275.1359,275.5666,4396.0
2020-05-04 15:20:00,287.89,288.03,287.83,287.88,4944.0,275.557,275.691,275.4996,275.5475,4944.0
2020-05-04 15:25:00,287.83,287.98,287.57,287.73,5696.0,275.4996,275.6432,275.2507,275.4039,5696.0
2020-05-04 15:30:00,287.84,288.13,287.62,287.91,10633.0,275.5092,275.7867,275.2986,275.5762,10633.0
2020-05-04 15:35:00,287.91,288.12,287.78,287.96,9055.0,275.5762,275.7772,275.4517,275.624,9055.0
2020-05-04 15:40:00,287.99,288.09,287.28,287.39,25723.0,275.6527,275.7485,274.9732,275.0784,25723.0
2020-05-04 15:45:00,287.24,287.4,286.67,287.03,17892.0,274.9349,275.088,274.3893,274.7339,17892.0
2020-05-04 15:50:00,286.89,286.89,285.79,286.29,46630.0,274.5999,274.5999,273.547,274.0256,46630.0
2020-05-04 15:55:00,286.36,286.36,285.63,285.77,80515.0,274.0926,274.0926,273.3938,273.5278,80515.0
2020-05-05 09:30:00,289.62,291.44,288.33,290.96,29557.0,277.2129,278.9549,275.9782,278.4955,29557.0
2020-05-05 09:35:00,290.96,291.26,289.3,289.4,2965.0,278.4955,278.7827,276.9066,277.0023,2965.0
2020-05-05 09:40:00,289.06,290.61,288.79,290.21,7150.0,276.6769,278.1605,276.4185,277.7776,7150.0
2020-05-05 09:45:00,290.29,291.72,290.29,291.49,6531.0,277.8542,279.223,277.8542,279.0028,6531.0
2020-05-05 09:50:00,291.49,291.69,291.03,291.66,7547.0,279.0028,279.1942,278.5625,279.1655,7547.0
2020-05-05 09:55:00,291.62,292.55,291.32,292.35,7175.0,279.1272,280.0174,278.8401,279.826,7175.0
2020-05-05 10:00:00,292.46,292.65,292.09,292.65,4234.0,279.9313,280.1131,279.5771,280.1131,4234.0
2020-05-05 10:05:00,292.65,292.88,292.24,292.57,6657.0,280.1131,280.3333,279.7207,280.0365,6657.0
2020-05-05 10:10:00,292.44,292.49,291.23,291.85,7500.0,279.9121,279.96,278.7539,279.3474,7500.0
2020-05-05 10:15:00,292.0,292.47,291.83,292.12,4123.0,279.491,279.9408,279.3282,279.6058,4123.0
2020-05-05 10:20:00,292.05,292.49,291.94,292.36,10026.0,279.5388,279.96,279.4335,279.8355,10026.0
2020-05-05 10:25:00,292.47,293.0,292.2,292.5,6564.0,279.9408,280.4481,279.6824,279.9695,6564.0
2020-05-05 10:30:00,292.51,292.75,292.31,292.65,7848.0,279.9791,280.2088,279.7877,280.1131,7848.0
2020-05-05 10:35:00,292.71,293.09,292.7,292.96,6127.0,280.1705,280.5343,280.161,280.4098,6127.0
2020-05-05 10:40:00,293.0,293.14,292.68,293.06,7249.0,280.4481,280.5821,280.1418,280.5056,7249.0
2020-05-05 10:45:00,293.25,293.47,292.49,292.9,4868.0,280.6874,280.898,279.96,280.3524,4868.0
2020-05-05 10:50:00,292.9,293.02,292.61,293.01,6009.0,280.3524,280.4673,280.0748,280.4577,6009.0
2020-05-05 10:55:00,293.01,293.74,293.01,293.65,7066.0,280.4577,281.1564,280.4577,281.0703,7066.0
2020-05-05 11:00:00,293.65,293.79,293.22,293.3,11019.0,281.0703,281.2043,280.6587,280.7353,11019.0
2020-05-05 11:05:00,293.25,293.49,293.09,293.46,4969.0,280.6874,280.9171,280.5343,280.8884,4969.0
2020-05-05 11:10:00,293.55,293.57,293.3,293.48,9469.0,280.9746,280.9937,280.7353,280.9076,9469.0
2020-05-05 11:15:00,293.35,293.35,292.6,292.81,10824.0,280.7831,280.7831,280.0653,280.2663,10824.0
2020-05-05 11:20:00,293.0,293.79,292.94,293.63,8502.0,280.4481,281.2043,280.3907,281.0511,8502.0
2020-05-05 11:25:00,293.8,294.48,293.69,294.48,6193.0,281.2138,281.8647,281.1086,281.8647,6193.0
2020-05-05 11:30:00,294.49,294.59,294.26,294.53,15384.0,281.8743,281.97,281.6541,281.9126,15384.0
2020-05-05 11:35:00,294.5,294.87,294.35,294.8,9378.0,281.8839,282.238,281.7403,282.171,9378.0
2020-05-05 11:40:00,294.82,295.25,294.65,295.23,6618.0,282.1902,282.6017,282.0274,282.5826,6618.0
2020-05-05 11:45:00,295.1,295.4,295.0,295.12,13011.0,282.4582,282.7453,282.3624,282.4773,13011.0
2020-05-05 11:50:00,295.11,295.67,294.96,295.31,15074.0,282.4677,283.0037,282.3242,282.6592,15074.0
2020-05-05 11:55:00,295.36,295.66,295.32,295.66,5228.0,282.707,282.9942,282.6687,282.9942,5228.0
2020-05-05 12:00:00,295.85,296.2,295.78,296.13,7279.0,283.176,283.511,283.109,283.444,7279.0
2020-05-05 12:05:00,296.15,296.49,296.1,296.48,6400.0,283.4632,283.7886,283.4153,283.779,6400.0
2020-05-05 12:10:00,296.41,296.71,296.06,296.06,13401.0,283.712,283.9992,283.377,283.377,13401.0
2020-05-05 12:15:00,296.04,296.24,295.84,296.03,11785.0,283.3579,283.5493,283.1665,283.3483,11785.0
2020-05-05 12:20:00,296.0,296.35,296.0,296.34,23994.0,283.3196,283.6546,283.3196,283.645,23994.0
2020-05-05 12:25:00,296.4,296.4,296.07,296.31,5934.0,283.7025,283.7025,283.3866,283.6163,5934.0
2020-05-05 12:30:00,296.23,296.45,296.23,296.28,4625.0,283.5398,283.7503,283.5398,283.5876,4625.0
2020-05-05 12:35:00,296.29,296.36,296.01,296.29,3946.0,283.5972,283.6642,283.3292,283.5972,3946.0
2020-05-05 12:40:00,296.28,296.55,296.22,296.55,7883.0,283.5876,283.846,283.5302,283.846,7883.0
2020-05-05 12:45:00,296.54,296.79,296.54,296.62,5066.0,283.8365,284.0758,283.8365,283.913,5066.0
2020-05-05 12:50:00,296.69,296.69,296.33,296.39,5331.0,283.98,283.98,283.6355,283.6929,5331.0
2020-05-05 12:55:00,296.38,296.47,295.81,296.03,5510.0,283.6833,283.7695,283.1377,283.3483,5510.0
2020-05-05 13:00:00,296.0,296.13,295.84,295.89,3205.0,283.3196,283.444,283.1665,283.2143,3205.0
2020-05-05 13:05:00,295.96,296.03,295.82,295.92,13369.0,283.2813,283.3483,283.1473,283.243,13369.0
2020-05-05 13:10:00,295.88,295.94,295.51,295.71,5384.0,283.2047,283.2622,282.8506,283.042,5384.0
2020-05-05 13:15:00,295.66,295.76,295.64,295.76,2200.0,282.9942,283.0899,282.975,283.0899,2200.0
2020-05-05 13:20:00,295.69,295.82,295.31,295.52,5284.0,283.0229,283.1473,282.6592,282.8602,5284.0
2020-05-05 13:25:00,295.54,295.86,295.48,295.82,3232.0,282.8793,283.1856,282.8219,283.1473,3232.0
2020-05-05 13:30:00,295.85,296.42,295.84,296.4,3603.0,283.176,283.7216,283.1665,283.7025,3603.0
2020-05-05 13:35:00,296.38,296.54,296.22,296.25,5801.0,283.6833,283.8365,283.5302,283.5589,5801.0
2020-05-05 13:40:00,296.27,296.47,296.1,296.44,3520.0,283.578,283.7695,283.4153,283.7408,3520.0
2020-05-05 13:45:00,296.5,296.6,296.34,296.51,5156.0,283.7982,283.8939,283.645,283.8078,5156.0
2020-05-05 13:50:00,296.51,296.52,296.39,296.5,2773.0,283.8078,283.8173,283.6929,283.7982,2773.0
2020-05-05 13:55:00,296.5,296.52,296.37,296.37,2967.0,283.7982,283.8173,283.6738,283.6738,2967.0
2020-05-05 14:00:00,296.33,296.78,296.33,296.78,6098.0,283.6355,284.0662,283.6355,284.0662,6098.0
2020-05-05 14:05:00,296.68,296.86,296.47,296.55,5504.0,283.9705,284.1428,283.7695,283.846,5504.0
2020-05-05 14:10:00,296.49,297.04,296.43,296.89,6316.0,283.7886,284.3151,283.7312,284.1715,6316.0
2020-05-05 14:15:00,296.89,296.95,296.65,296.92,3768.0,284.1715,284.2289,283.9418,284.2002,3768.0
2020-05-05 14:20:00,297.11,297.3,297.11,297.24,3235.0,284.3821,284.5639,284.3821,284.5065,3235.0
2020-05-05 14:25:00,297.25,297.61,297.24,297.61,5544.0,284.5161,284.8606,284.5065,284.8606,5544.0
2020-05-05 14:30:00,297.53,297.55,296.77,296.86,6409.0,284.7841,284.8032,284.0566,284.1428,6409.0
2020-05-05 14:35:00,296.92,297.26,296.86,297.12,2202.0,284.2002,284.5256,284.1428,284.3916,2202.0
2020-05-05 14:40:00,297.14,297.42,297.08,297.37,7162.0,284.4108,284.6788,284.3533,284.6309,7162.0
2020-05-05 14:45:00,297.34,297.65,297.12,297.43,6821.0,284.6022,284.8989,284.3916,284.6883,6821.0
2020-05-05 14:50:00,297.43,297.51,297.34,297.46,5763.0,284.6883,284.7649,284.6022,284.7171,5763.0
2020-05-05 14:55:00,297.46,298.25,297.43,298.25,9917.0,284.7171,285.4732,284.6883,285.4732,9917.0
2020-05-05 15:00:00,298.14,298.5,297.93,298.44,10303.0,285.3679,285.7125,285.1669,285.6551,10303.0
2020-05-05 15:05:00,298.51,298.56,298.27,298.5,5068.0,285.7221,285.7699,285.4924,285.7125,5068.0
2020-05-05 15:10:00,298.5,298.53,298.37,298.47,9549.0,285.7125,285.7412,285.5881,285.6838,9549.0
2020-05-05 15:15:00,298.37,298.38,297.1,297.17,14938.0,285.5881,285.5976,284.3725,284.4395,14938.0
2020-05-05 15:20:00,297.23,297.47,296.88,296.95,11793.0,284.4969,284.7266,284.1619,284.2289,11793.0
2020-05-05 15:25:00,296.94,297.28,296.35,296.38,10378.0,284.2193,284.5448,283.6546,283.6833,10378.0
2020-05-05 15:30:00,296.38,296.74,296.0,296.27,13178.0,283.6833,284.0279,283.3196,283.578,13178.0
2020-05-05 15:35:00,296.16,296.34,295.21,295.41,14105.0,283.4727,283.645,282.5634,282.7549,14105.0
2020-05-05 15:40:00,295.41,296.5,295.32,296.38,11080.0,282.7549,283.7982,282.6687,283.6833,11080.0
2020-05-05 15:45:00,296.34,296.77,295.98,296.77,27174.0,283.645,284.0566,283.3005,284.0566,27174.0
2020-05-05 15:50:00,296.91,297.27,296.49,296.75,30283.0,284.1906,284.5352,283.7886,284.0375,30283.0
2020-05-05 15:55:00,296.69,296.69,295.07,295.28,58735.0,283.98,283.98,282.4294,282.6304,58735.0
2020-05-06 09:30:00,294.82,297.18,294.17,296.41,34876.0,282.1902,284.4491,281.568,283.712,34876.0
2020-05-06 09:35:00,296.78,297.44,295.21,295.35,7291.0,284.0662,284.6979,282.5634,282.6974,7291.0
2020-05-06 09:40:00,295.42,295.77,294.48,295.02,5449.0,282.7645,283.0995,281.8647,282.3816,5449.0
2020-05-06 09:45:00,295.25,295.47,294.29,295.06,9145.0,282.6017,282.8123,281.6829,282.4199,9145.0
2020-05-06 09:50:00,295.11,295.56,294.23,294.25,6465.0,282.4677,282.8985,281.6254,281.6446,6465.0
2020-05-06 09:55:00,294.06,294.38,293.23,294.04,5764.0,281.4627,281.769,280.6683,281.4436,5764.0
2020-05-06 10:00:00,293.78,294.62,293.11,293.11,6992.0,281.1947,281.9987,280.5534,280.5534,6992.0
2020-05-06 10:05:00,293.25,293.92,292.78,292.78,4181.0,280.6874,281.3287,280.2375,280.2375,4181.0
2020-05-06 10:10:00,293.06,293.39,292.37,293.39,7024.0,280.5056,280.8214,279.8451,280.8214,7024.0
2020-05-06 10:15:00,293.25,293.25,292.05,292.5,7759.0,280.6874,280.6874,279.5388,279.9695,7759.0
2020-05-06 10:20:00,292.59,293.0,291.95,292.07,4586.0,280.0557,280.4481,279.4431,279.558,4586.0
2020-05-06 10:25:00,292.21,293.44,292.19,292.78,7929.0,279.692,280.8693,279.6728,280.2375,7929.0
2020-05-06 10:30:00,292.81,292.93,292.37,292.84,5257.0,280.2663,280.3811,279.8451,280.295,5257.0
2020-05-06 10:35:00,292.87,292.87,292.3,292.46,5080.0,280.3237,280.3237,279.7781,279.9313,5080.0
2020-05-06 10:40:00,292.43,293.65,292.27,293.65,2604.0,279.9025,281.0703,279.7494,281.0703,2604.0
2020-05-06 10:45:00,293.49,294.09,293.49,294.05,2741.0,280.9171,281.4914,280.9171,281.4531,2741.0
2020-05-06 10:50:00,294.14,294.94,294.13,294.39,3815.0,281.5393,282.305,281.5297,281.7786,3815.0
2020-05-06 10:55:00,294.39,294.82,293.8,293.81,8614.0,281.7786,282.1902,281.2138,281.2234,8614.0
2020-05-06 11:00:00,293.9,294.33,293.58,293.79,4351.0,281.3096,281.7211,281.0033,281.2043,4351.0
2020-05-06 11:05:00,293.89,294.04,293.43,293.61,3423.0,281.3,281.4436,280.8597,281.032,3423.0
2020-05-06 11:10:00,293.74,293.76,293.01,293.28,4253.0,281.1564,281.1756,280.4577,280.7161,4253.0
2020-05-06 11:15:00,293.3,293.31,292.65,293.0,4152.0,280.7353,280.7448,280.1131,280.4481,4152.0
2020-05-06 11:20:00,292.79,292.83,292.18,292.31,4788.0,280.2471,280.2854,279.6632,279.7877,4788.0
2020-05-06 11:25:00,292.2,293.2,292.14,293.2,3389.0,279.6824,280.6396,279.625,280.6396,3389.0
2020-05-06 11:30:00,293.2,293.46,292.93,293.0,2490.0,280.6396,280.8884,280.3811,280.4481,2490.0
2020-05-06 11:35:00,293.05,293.59,293.05,293.5,1866.0,280.496,281.0128,280.496,280.9267,1866.0
2020-05-06 11:40:00,293.54,293.54,292.68,292.8,3282.0,280.965,280.965,280.1418,280.2567,3282.0
2020-05-06 11:45:00,292.95,293.27,292.84,292.84,1154.0,280.4003,280.7066,280.295,280.295,1154.0
2020-05-06 11:50:00,292.78,292.9,292.08,292.84,14892.0,280.2375,280.3524,279.5675,280.295,14892.0
2020-05-06 11:55:00,292.68,293.53,292.66,293.28,4844.0,280.1418,280.9554,280.1227,280.7161,4844.0
2020-05-06 12:00:00,293.38,293.64,293.06,293.55,3259.0,280.8118,281.0607,280.5056,280.9746,3259.0
2020-05-06 12:05:00,293.41,293.41,293.08,293.23,2258.0,280.8406,280.8406,280.5247,280.6683,2258.0
2020-05-06 12:10:00,293.17,293.17,292.91,293.15,1825.0,280.6108,280.6108,280.362,280.5917,1825.0
2020-05-06 12:15:00,292.99,293.77,292.99,293.77,2700.0,280.4385,281.1851,280.4385,281.1851,2700.0
2020-05-06 12:20:00,293.73,293.84,293.38,293.84,2526.0,281.1468,281.2521,280.8118,281.2521,2526.0
2020-05-06 12:25:00,293.74,293.96,293.69,293.81,1001.0,281.1564,281.367,281.1086,281.2234,1001.0
2020-05-06 12:30:00,293.73,294.08,293.72,293.98,2028.0,281.1468,281.4819,281.1373,281.3861,2028.0
2020-05-06 12:35:00,293.94,294.47,293.94,294.34,4905.0,281.3479,281.8551,281.3479,281.7307,4905.0
2020-05-06 12:40:00,294.22,294.25,293.81,293.81,2304.0,281.6159,281.6446,281.2234,281.2234,2304.0
2020-05-06 12:45:00,293.82,294.56,293.82,294.37,5190.0,281.233,281.9413,281.233,281.7594,5190.0
2020-05-06 12:50:00,294.53,294.96,294.42,294.78,5587.0,281.9126,282.3242,281.8073,282.1519,5587.0
2020-05-06 12:55:00,294.85,295.41,294.83,294.88,3808.0,282.2189,282.7549,282.1997,282.2476,3808.0
2020-05-06 13:00:00,295.0,295.02,294.01,294.15,2835.0,282.3624,282.3816,281.4149,281.5489,2835.0
2020-05-06 13:05:00,294.08,294.35,293.95,294.32,1438.0,281.4819,281.7403,281.3574,281.7116,1438.0
2020-05-06 13:10:00,294.24,294.45,293.99,294.29,3543.0,281.635,281.836,281.3957,281.6829,3543.0
2020-05-06 13:15:00,294.33,294.65,294.32,294.65,1461.0,281.7211,282.0274,281.7116,282.0274,1461.0
2020-05-06 13:20:00,294.69,294.69,293.86,294.14,1885.0,282.0657,282.0657,281.2713,281.5393,1885.0
2020-05-06 13:25:00,294.09,294.67,294.03,294.61,2218.0,281.4914,282.0466,281.434,281.9891,2218.0
2020-05-06 13:30:00,294.57,295.09,294.57,295.09,3554.0,281.9509,282.4486,281.9509,282.4486,3554.0
2020-05-06 13:35:00,295.02,295.02,294.54,294.59,3386.0,282.3816,282.3816,281.9221,281.97,3386.0
2020-05-06 13:40:00,294.73,294.9,294.42,294.9,3064.0,282.104,282.2667,281.8073,282.2667,3064.0
2020-05-06 13:45:00,294.78,295.09,294.41,294.41,2239.0,282.1519,282.4486,281.7977,281.7977,2239.0
2020-05-06 13:50:00,294.38,294.48,294.18,294.31,1862.0,281.769,281.8647,281.5776,281.702,1862.0
2020-05-06 13:55:00,294.25,294.48,294.14,294.25,4121.0,281.6446,281.8647,281.5393,281.6446,4121.0
2020-05-06 14:00:00,293.99,294.01,293.19,293.61,7716.0,281.3957,281.4149,280.63,281.032,7716.0
2020-05-06 14:05:00,293.4,293.47,293.12,293.28,2600.0,280.831,280.898,280.563,280.7161,2600.0
2020-05-06 14:10:00,293.16,293.42,292.52,292.72,3544.0,280.6013,280.8501,279.9887,280.1801,3544.0
2020-05-06 14:15:00,292.85,293.01,292.73,292.85,1749.0,280.3045,280.4577,280.1897,280.3045,1749.0
2020-05-06 14:20:00,292.82,292.99,292.76,292.99,2578.0,280.2758,280.4385,280.2184,280.4385,2578.0
2020-05-06 14:25:00,292.93,293.08,292.22,292.22,4006.0,280.3811,280.5247,279.7015,279.7015,4006.0
2020-05-06 14:30:00,292.04,292.62,291.83,292.55,3512.0,279.5292,280.0844,279.3282,280.0174,3512.0
2020-05-06 14:35:00,292.47,292.51,291.86,292.06,4455.0,279.9408,279.9791,279.357,279.5484,4455.0
2020-05-06 14:40:00,291.96,292.11,291.68,291.89,6851.0,279.4527,279.5962,279.1847,279.3857,6851.0
2020-05-06 14:45:00,291.85,292.15,291.77,292.13,5803.0,279.3474,279.6345,279.2708,279.6154,5803.0
2020-05-06 14:50:00,292.14,292.15,291.83,292.06,3564.0,279.625,279.6345,279.3282,279.5484,3564.0
2020-05-06 14:55:00,291.97,292.0,291.33,291.52,4976.0,279.4622,279.491,278.8497,279.0315,4976.0
2020-05-06 15:00:00,291.55,291.62,291.12,291.14,12988.0,279.0602,279.1272,278.6487,278.6678,12988.0
2020-05-06 15:05:00,291.3,291.38,291.09,291.26,9356.0,278.8209,278.8975,278.6199,278.7827,9356.0
2020-05-06 15:10:00,291.39,291.88,291.33,291.65,6225.0,278.9071,279.3761,278.8497,279.156,6225.0
2020-05-06 15:15:00,291.59,291.82,291.52,291.78,8099.0,279.0985,279.3187,279.0315,279.2804,8099.0
2020-05-06 15:20:00,291.78,292.11,291.73,291.73,7688.0,279.2804,279.5962,279.2325,279.2325,7688.0
2020-05-06 15:25:00,291.88,292.24,291.75,292.02,11340.0,279.3761,279.7207,279.2517,279.5101,11340.0
2020-05-06 15:30:00,292.0,292.0,290.63,290.63,12782.0,279.491,279.491,278.1796,278.1796,12782.0
2020-05-06 15:35:00,290.72,291.29,290.65,291.01,18547.0,278.2658,278.8114,278.1988,278.5434,18547.0
2020-05-06 15:40:00,291.17,291.17,290.33,291.17,16598.0,278.6965,278.6965,277.8925,278.6965,16598.0
2020-05-06 15:45:00,291.12,291.12,290.39,290.39,17163.0,278.6487,278.6487,277.9499,277.9499,17163.0
2020-05-06 15:50:00,290.24,290.72,289.6,290.53,32422.0,277.8064,278.2658,277.1938,278.0839,32422.0
2020-05-06 15:55:00,290.49,290.78,288.92,289.23,74326.0,278.0456,278.3232,276.5429,276.8396,74326.0
2020-05-07 09:30:00,294.55,295.8,293.6,295.21,29253.0,281.9317,283.1282,281.0224,282.5634,29253.0
2020-05-07 09:35:00,294.97,295.71,294.57,295.71,4588.0,282.3337,283.042,281.9509,283.042,4588.0
2020-05-07 09:40:00,295.68,296.58,295.1,295.12,9421.0,283.0133,283.8748,282.4582,282.4773,9421.0
2020-05-07 09:45:00,295.22,295.22,294.47,294.56,6585.0,282.573,282.573,281.8551,281.9413,6585.0
2020-05-07 09:50:00,294.67,295.97,294.65,295.97,1782.0,282.0466,283.2909,282.0274,283.2909,1782.0
2020-05-07 09:55:00,296.26,296.59,295.16,295.54,8370.0,283.5685,283.8843,282.5156,282.8793,8370.0
2020-05-07 10:00:00,295.73,296.0,295.16,295.26,7338.0,283.0612,283.3196,282.5156,282.6113,7338.0
2020-05-07 10:05:00,295.37,295.37,294.49,294.92,5832.0,282.7166,282.7166,281.8743,282.2859,5832.0
2020-05-07 10:10:00,294.81,294.99,293.87,294.44,5738.0,282.1806,282.3529,281.2809,281.8264,5738.0
2020-05-07 10:15:00,294.29,295.24,294.17,295.15,7341.0,281.6829,282.5922,281.568,282.506,7341.0
2020-05-07 10:20:00,295.32,296.0,295.31,295.72,11984.0,282.6687,283.3196,282.6592,283.0516,11984.0
2020-05-07 10:25:00,295.72,296.05,295.36,295.82,6926.0,283.0516,283.3675,282.707,283.1473,6926.0
2020-05-07 10:30:00,295.75,295.97,295.07,295.13,11732.0,283.0803,283.2909,282.4294,282.4869,11732.0
2020-05-07 10:35:00,294.88,295.11,294.29,294.44,4916.0,282.2476,282.4677,281.6829,281.8264,4916.0
2020-05-07 10:40:00,294.58,295.33,294.51,294.74,8957.0,281.9604,282.6783,281.8934,282.1136,8957.0
2020-05-07 10:45:00,294.69,294.71,293.67,293.88,10085.0,282.0657,282.0849,281.0894,281.2904,10085.0
2020-05-07 10:50:00,293.65,294.06,293.65,294.05,6892.0,281.0703,281.4627,281.0703,281.4531,6892.0
2020-05-07 10:55:00,293.93,294.1,293.56,293.85,5002.0,281.3383,281.501,280.9841,281.2617,5002.0
2020-05-07 11:00:00,293.86,294.73,293.86,294.73,9570.0,281.2713,282.104,281.2713,282.104,9570.0
2020-05-07 11:05:00,294.68,294.74,293.63,293.9,20298.0,282.0562,282.1136,281.0511,281.3096,20298.0
2020-05-07 11:10:00,293.92,294.55,293.89,294.52,6193.0,281.3287,281.9317,281.3,281.903,6193.0
2020-05-07 11:15:00,294.35,294.37,293.91,294.25,7610.0,281.7403,281.7594,281.3191,281.6446,7610.0
2020-05-07 11:20:00,294.25,294.25,293.32,293.33,11401.0,281.6446,281.6446,280.7544,280.764,11401.0
2020-05-07 11:25:00,293.38,293.56,293.28,293.43,6627.0,280.8118,280.9841,280.7161,280.8597,6627.0
2020-05-07 11:30:00,293.43,293.59,292.92,293.43,6482.0,280.8597,281.0128,280.3715,280.8597,6482.0
2020-05-07 11:35:00,293.49,294.19,293.48,293.92,3789.0,280.9171,281.5871,280.9076,281.3287,3789.0
2020-05-07 11:40:00,293.85,295.16,293.84,295.16,4215.0,281.2617,282.5156,281.2521,282.5156,4215.0
2020-05-07 11:45:00,295.21,295.62,294.93,295.22,19222.0,282.5634,282.9559,282.2954,282.573,19222.0
2020-05-07 11:50:00,295.18,295.22,294.61,294.89,10702.0,282.5347,282.573,281.9891,282.2572,10702.0
2020-05-07 11:55:00,294.92,294.92,294.29,294.9,10206.0,282.2859,282.2859,281.6829,282.2667,10206.0
2020-05-07 12:00:00,295.26,295.36,294.51,294.54,13274.0,282.6113,282.707,281.8934,281.9221,13274.0
2020-05-07 12:05:00,294.49,295.19,294.49,294.82,3811.0,281.8743,282.5443,281.8743,282.1902,3811.0
2020-05-07 12:10:00,294.69,294.97,294.41,294.97,2216.0,282.0657,282.3337,281.7977,282.3337,2216.0
2020-05-07 12:15:00,294.96,295.13,294.8,295.13,5202.0,282.3242,282.4869,282.171,282.4869,5202.0
2020-05-07 12:20:00,295.16,295.16,294.13,294.72,11135.0,282.5156,282.5156,281.5297,282.0944,11135.0
2020-05-07 12:25:00,294.74,295.06,294.74,294.96,16851.0,282.1136,282.4199,282.1136,282.3242,16851.0
2020-05-07 12:30:00,294.94,295.37,294.67,294.97,15897.0,282.305,282.7166,282.0466,282.3337,15897.0
2020-05-07 12:35:00,295.12,295.37,294.98,295.37,3682.0,282.4773,282.7166,282.3433,282.7166,3682.0
2020-05-07 12:40:00,295.18,295.87,295.15,295.65,16185.0,282.5347,283.1952,282.506,282.9846,16185.0
2020-05-07 12:45:00,295.78,296.13,295.64,295.9,12335.0,283.109,283.444,282.975,283.2239,12335.0
2020-05-07 12:50:00,295.92,296.05,295.26,295.3,7134.0,283.243,283.3675,282.6113,282.6496,7134.0
2020-05-07 12:55:00,295.45,295.79,295.31,295.63,2865.0,282.7932,283.1186,282.6592,282.9655,2865.0
2020-05-07 13:00:00,295.82,296.19,295.82,295.97,5813.0,283.1473,283.5015,283.1473,283.2909,5813.0
2020-05-07 13:05:00,296.0,296.13,295.88,296.03,6549.0,283.3196,283.444,283.2047,283.3483,6549.0
2020-05-07 13:10:00,295.95,296.33,295.58,296.33,21033.0,283.2717,283.6355,282.9176,283.6355,21033.0
2020-05-07 13:15:00,296.29,296.64,296.16,296.31,6300.0,283.5972,283.9322,283.4727,283.6163,6300.0
2020-05-07 13:20:00,296.24,296.55,296.17,296.17,3245.0,283.5493,283.846,283.4823,283.4823,3245.0
2020-05-07 13:25:00,296.17,296.21,295.79,295.79,6606.0,283.4823,283.5206,283.1186,283.1186,6606.0
2020-05-07 13:30:00,295.83,296.12,295.67,295.84,7555.0,283.1569,283.4345,283.0037,283.1665,7555.0
2020-05-07 13:35:00,295.84,296.8,295.8,296.62,10040.0,283.1665,284.0853,283.1282,283.913,10040.0
2020-05-07 13:40:00,296.58,296.82,296.16,296.47,9519.0,283.8748,284.1045,283.4727,283.7695,9519.0
2020-05-07 13:45:00,296.42,296.66,296.34,296.44,5304.0,283.7216,283.9513,283.645,283.7408,5304.0
2020-05-07 13:50:00,296.48,296.5,295.79,296.01,3964.0,283.779,283.7982,283.1186,283.3292,3964.0
2020-05-07 13:55:00,295.97,296.1,295.7,296.1,3612.0,283.2909,283.4153,283.0325,283.4153,3612.0
2020-05-07 14:00:00,295.93,296.22,295.84,296.22,4167.0,283.2526,283.5302,283.1665,283.5302,4167.0
2020-05-07 14:05:00,296.15,296.4,296.07,296.19,3771.0,283.4632,283.7025,283.3866,283.5015,3771.0
2020-05-07 14:10:00,296.28,296.65,296.27,296.51,8183.0,283.5876,283.9418,283.578,283.8078,8183.0
2020-05-07 14:15:00,296.5,296.69,296.16,296.17,13860.0,283.7982,283.98,283.4727,283.4823,13860.0
2020-05-07 14:20:00,296.21,296.21,295.76,295.79,6394.0,283.5206,283.5206,283.0899,283.1186,6394.0
2020-05-07 14:25:00,295.63,295.96,295.63,295.96,2509.0,282.9655,283.2813,282.9655,283.2813,2509.0
2020-05-07 14:30:00,295.96,296.36,295.96,296.22,4313.0,283.2813,283.6642,283.2813,283.5302,4313.0
2020-05-07 14:35:00,296.38,296.53,296.23,296.29,3861.0,283.6833,283.8269,283.5398,283.5972,3861.0
2020-05-07 14:40:00,296.31,296.72,296.19,296.55,10680.0,283.6163,284.0088,283.5015,283.846,10680.0
2020-05-07 14:45:00,296.48,296.81,296.16,296.81,11330.0,283.779,284.0949,283.4727,284.0949,11330.0
2020-05-07 14:50:00,296.87,297.65,296.77,297.3,10764.0,284.1523,284.8989,284.0566,284.5639,10764.0
2020-05-07 14:55:00,297.17,297.17,296.58,296.94,4430.0,284.4395,284.4395,283.8748,284.2193,4430.0
2020-05-07 15:00:00,296.93,297.23,296.28,297.1,9553.0,284.2098,284.4969,283.5876,284.3725,9553.0
2020-05-07 15:05:00,297.06,297.77,297.04,297.48,8618.0,284.3342,285.0138,284.3151,284.7362,8618.0
2020-05-07 15:10:00,297.44,297.62,297.13,297.13,7729.0,284.6979,284.8702,284.4012,284.4012,7729.0
2020-05-07 15:15:00,297.07,297.13,296.0,296.65,5400.0,284.3438,284.4012,283.3196,283.9418,5400.0
2020-05-07 15:20:00,296.65,297.02,296.61,296.81,7422.0,283.9418,284.2959,283.9035,284.0949,7422.0
2020-05-07 15:25:00,296.92,297.01,296.6,296.69,6203.0,284.2002,284.2863,283.8939,283.98,6203.0
2020-05-07 15:30:00,296.66,296.75,295.79,296.27,8942.0,283.9513,284.0375,283.1186,283.578,8942.0
2020-05-07 15:35:00,296.17,296.31,295.42,295.73,9822.0,283.4823,283.6163,282.7645,283.0612,9822.0
2020-05-07 15:40:00,295.67,295.74,295.0,295.25,9807.0,283.0037,283.0707,282.3624,282.6017,9807.0
2020-05-07 15:45:00,295.18,295.94,295.18,295.65,13969.0,282.5347,283.2622,282.5347,282.9846,13969.0
2020-05-07 15:50:00,295.78,296.79,295.76,296.25,29291.0,283.109,284.0758,283.0899,283.5589,29291.0
2020-05-07 15:55:00,296.26,296.44,295.34,295.55,58184.0,283.5685,283.7408,282.6879,282.8889,58184.0
2020-05-08 09:30:00,300.0,300.0,298.2,298.32,20158.0,287.1482,287.1482,285.4254,285.5402,20158.0
2020-05-08 09:35:00,298.93,298.93,297.71,298.21,4933.0,286.1241,286.1241,284.9563,285.4349,4933.0
2020-05-08 09:40:00,298.24,298.41,297.61,297.97,8300.0,285.4636,285.6264,284.8606,285.2052,8300.0
2020-05-08 09:45:00,298.24,299.61,298.2,299.45,14468.0,285.4636,286.775,285.4254,286.6218,14468.0
2020-05-08 09:50:00,299.47,299.5,298.73,298.73,3700.0,286.641,286.6697,285.9327,285.9327,3700.0
2020-05-08 09:55:00,298.97,299.23,298.63,299.19,4505.0,286.1624,286.4112,285.8369,286.3729,4505.0
2020-05-08 10:00:00,299.31,299.88,299.28,299.6,6685.0,286.4878,287.0334,286.4591,286.7654,6685.0
2020-05-08 10:05:00,299.58,299.91,299.45,299.5,8016.0,286.7462,287.0621,286.6218,286.6697,8016.0
2020-05-08 10:10:00,299.57,299.59,298.69,298.93,5662.0,286.7367,286.7558,285.8944,286.1241,5662.0
2020-05-08 10:15:00,298.93,299.18,298.74,299.1,5834.0,286.1241,286.3634,285.9422,286.2868,5834.0
2020-05-08 10:20:00,299.15,299.15,298.29,298.3,6536.0,286.3347,286.3347,285.5115,285.5211,6536.0
2020-05-08 10:25:00,298.44,299.35,298.44,298.9,4446.0,285.6551,286.5261,285.6551,286.0954,4446.0
2020-05-08 10:30:00,298.89,299.16,298.43,299.03,10268.0,286.0858,286.3442,285.6455,286.2198,10268.0
2020-05-08 10:35:00,299.19,299.34,298.82,299.15,3418.0,286.3729,286.5165,286.0188,286.3347,3418.0
2020-05-08 10:40:00,299.15,299.25,298.75,298.75,6191.0,286.3347,286.4304,285.9518,285.9518,6191.0
2020-05-08 10:45:00,298.7,299.21,298.7,299.12,3104.0,285.9039,286.3921,285.9039,286.3059,3104.0
2020-05-08 10:50:00,299.05,299.14,298.78,298.91,4753.0,286.2389,286.3251,285.9805,286.1049,4753.0
2020-05-08 10:55:00,299.04,299.29,298.83,299.28,4302.0,286.2294,286.4687,286.0284,286.4591,4302.0
2020-05-08 11:00:00,299.16,299.32,298.73,299.16,9870.0,286.3442,286.4974,285.9327,286.3442,9870.0
2020-05-08 11:05:00,299.23,299.26,298.94,298.95,3956.0,286.4112,286.4399,286.1337,286.1432,3956.0
2020-05-08 11:10:00,299.02,299.13,298.89,298.93,4320.0,286.2102,286.3155,286.0858,286.1241,4320.0
2020-05-08 11:15:00,299.06,299.07,298.82,298.95,1674.0,286.2485,286.2581,286.0188,286.1432,1674.0
2020-05-08 11:20:00,298.95,299.0,298.69,299.0,5993.0,286.1432,286.1911,285.8944,286.1911,5993.0
2020-05-08 11:25:00,299.02,299.02,298.76,298.76,825.0,286.2102,286.2102,285.9614,285.9614,825.0
2020-05-08 11:30:00,298.8,299.07,298.63,298.75,2368.0,285.9997,286.2581,285.8369,285.9518,2368.0
2020-05-08 11:35:00,298.75,299.11,298.62,299.11,1848.0,285.9518,286.2964,285.8274,286.2964,1848.0
2020-05-08 11:40:00,298.97,299.13,298.97,299.03,1843.0,286.1624,286.3155,286.1624,286.2198,1843.0
2020-05-08 11:45:00,299.07,299.17,299.02,299.06,1984.0,286.2581,286.3538,286.2102,286.2485,1984.0
2020-05-08 11:50:00,298.92,298.93,298.73,298.84,1955.0,286.1145,286.1241,285.9327,286.0379,1955.0
2020-05-08 11:55:00,298.8,299.12,298.78,299.12,2244.0,285.9997,286.3059,285.9805,286.3059,2244.0
2020-05-08 12:00:00,299.17,299.17,298.87,298.89,4138.0,286.3538,286.3538,286.0667,286.0858,4138.0
2020-05-08 12:05:00,298.87,299.02,298.77,298.97,2561.0,286.0667,286.2102,285.9709,286.1624,2561.0
2020-05-08 12:10:00,298.9,298.9,298.64,298.72,5106.0,286.0954,286.0954,285.8465,285.9231,5106.0
2020-05-08 12:15:00,298.6,298.76,298.31,298.44,4555.0,285.8082,285.9614,285.5306,285.6551,4555.0
2020-05-08 12:20:00,298.45,298.87,298.45,298.72,4927.0,285.6646,286.0667,285.6646,285.9231,4927.0
2020-05-08 12:25:00,298.79,298.79,298.6,298.77,2235.0,285.9901,285.9901,285.8082,285.9709,2235.0
2020-05-08 12:30:00,298.85,299.22,298.82,298.97,10252.0,286.0475,286.4017,286.0188,286.1624,10252.0
2020-05-08 12:35:00,298.99,299.25,298.94,299.12,1605.0,286.1815,286.4304,286.1337,286.3059,1605.0
2020-05-08 12:40:00,299.19,299.59,299.12,299.57,3341.0,286.3729,286.7558,286.3059,286.7367,3341.0
2020-05-08 12:45:00,299.67,299.7,299.48,299.54,3424.0,286.8324,286.8611,286.6505,286.708,3424.0
2020-05-08 12:50:00,299.72,299.82,299.72,299.75,1333.0,286.8802,286.976,286.8802,286.909,1333.0
2020-05-08 12:55:00,299.73,299.73,299.57,299.57,1400.0,286.8898,286.8898,286.7367,286.7367,1400.0
2020-05-08 13:00:00,299.44,299.62,299.44,299.56,915.0,286.6122,286.7845,286.6122,286.7271,915.0
2020-05-08 13:05:00,299.5,299.5,298.88,298.98,4636.0,286.6697,286.6697,286.0762,286.1719,4636.0
2020-05-08 13:10:00,299.05,299.13,298.95,299.0,2000.0,286.2389,286.3155,286.1432,286.1911,2000.0
2020-05-08 13:15:00,299.01,299.03,298.58,298.59,2304.0,286.2007,286.2198,285.7891,285.7986,2304.0
2020-05-08 13:20:00,298.52,298.55,298.45,298.45,1668.0,285.7316,285.7604,285.6646,285.6646,1668.0
2020-05-08 13:25:00,298.42,298.42,298.25,298.25,639.0,285.6359,285.6359,285.4732,285.4732,639.0
2020-05-08 13:30:00,298.38,298.4,298.14,298.17,1916.0,285.5976,285.6168,285.3679,285.3966,1916.0
2020-05-08 13:35:00,298.13,298.18,297.93,297.94,2899.0,285.3584,285.4062,285.1669,285.1765,2899.0
2020-05-08 13:40:00,297.54,297.58,297.45,297.45,1000.0,284.7936,284.8319,284.7075,284.7075,1000.0
2020-05-08 13:45:00,297.57,297.57,297.03,297.07,3151.0,284.8223,284.8223,284.3055,284.3438,3151.0
2020-05-08 13:50:00,297.14,297.3,296.92,296.92,3610.0,284.4108,284.5639,284.2002,284.2002,3610.0
2020-05-08 13:55:00,296.85,297.06,296.76,297.06,1125.0,284.1332,284.3342,284.047,284.3342,1125.0
2020-05-08 14:00:00,296.99,297.45,296.93,297.43,5756.0,284.2672,284.7075,284.2098,284.6883,5756.0
2020-05-08 14:05:00,297.5,297.76,297.45,297.75,4252.0,284.7553,285.0042,284.7075,284.9946,4252.0
2020-05-08 14:10:00,297.68,298.08,297.68,297.94,4400.0,284.9276,285.3105,284.9276,285.1765,4400.0
2020-05-08 14:15:00,298.09,298.12,297.84,298.09,5077.0,285.3201,285.3488,285.0808,285.3201,5077.0
2020-05-08 14:20:00,298.09,298.29,298.03,298.11,4170.0,285.3201,285.5115,285.2626,285.3392,4170.0
2020-05-08 14:25:00,298.09,298.13,297.87,298.06,4085.0,285.3201,285.3584,285.1095,285.2914,4085.0
2020-05-08 14:30:00,298.0,298.07,297.92,297.92,13870.0,285.2339,285.3009,285.1574,285.1574,13870.0
2020-05-08 14:35:00,298.04,298.05,297.19,297.19,4099.0,285.2722,285.2818,284.4586,284.4586,4099.0
2020-05-08 14:40:00,297.25,297.45,297.18,297.42,11516.0,284.5161,284.7075,284.4491,284.6788,11516.0
2020-05-08 14:45:00,297.41,297.6,297.34,297.6,5312.0,284.6692,284.8511,284.6022,284.8511,5312.0
2020-05-08 14:50:00,297.44,297.45,297.06,297.09,9420.0,284.6979,284.7075,284.3342,284.3629,9420.0
2020-05-08 14:55:00,297.04,297.33,296.92,297.17,7948.0,284.3151,284.5926,284.2002,284.4395,7948.0
2020-05-08 15:00:00,297.3,297.34,297.2,297.34,1316.0,284.5639,284.6022,284.4682,284.6022,1316.0
2020-05-08 15:05:00,297.34,297.34,297.02,297.33,5018.0,284.6022,284.6022,284.2959,284.5926,5018.0
2020-05-08 15:10:00,297.09,297.16,296.79,297.01,17706.0,284.3629,284.4299,284.0758,284.2863,17706.0
2020-05-08 15:15:00,297.06,297.23,296.44,296.5,24348.0,284.3342,284.4969,283.7408,283.7982,24348.0
2020-05-08 15:20:00,296.62,296.78,296.46,296.78,3001.0,283.913,284.0662,283.7599,284.0662,3001.0
2020-05-08 15:25:00,296.79,296.79,296.4,296.52,5237.0,284.0758,284.0758,283.7025,283.8173,5237.0
2020-05-08 15:30:00,296.43,296.63,296.0,296.14,9995.0,283.7312,283.9226,283.3196,283.4536,9995.0
2020-05-08 15:35:00,296.21,296.39,295.78,296.39,6557.0,283.5206,283.6929,283.109,283.6929,6557.0
2020-05-08 15:40:00,296.46,296.73,296.34,296.56,7120.0,283.7599,284.0183,283.645,283.8556,7120.0
2020-05-08 15:45:00,296.52,297.07,296.35,296.9,20053.0,283.8173,284.3438,283.6546,284.181,20053.0
2020-05-08 15:50:00,297.26,298.35,297.04,298.22,32531.0,284.5256,285.5689,284.3151,285.4445,32531.0
2020-05-08 15:55:00,298.27,298.35,296.75,297.39,59756.0,285.4924,285.5689,284.0375,284.6501,59756.0
2020-05-11 09:30:00,294.04,294.51,292.64,294.12,20754.0,281.4436,281.8934,280.1035,281.5201,20754.0
2020-05-11 09:35:00,294.22,297.94,293.96,297.65,15178.0,281.6159,285.1765,281.367,284.8989,15178.0
2020-05-11 09:40:00,297.65,298.42,297.46,298.11,4406.0,284.8989,285.6359,284.7171,285.3392,4406.0
2020-05-11 09:45:00,298.32,299.34,298.32,299.07,4311.0,285.5402,286.5165,285.5402,286.2581,4311.0
2020-05-11 09:50:00,299.23,299.45,298.6,298.74,4928.0,286.4112,286.6218,285.8082,285.9422,4928.0
2020-05-11 09:55:00,298.5,298.69,298.01,298.69,5447.0,285.7125,285.8944,285.2435,285.8944,5447.0
2020-05-11 10:00:00,299.1,300.43,298.8,300.43,9669.0,286.2868,287.5598,285.9997,287.5598,9669.0
2020-05-11 10:05:00,300.33,300.74,299.99,300.11,10007.0,287.4641,287.8565,287.1387,287.2535,10007.0
2020-05-11 10:10:00,300.3,300.82,300.28,300.53,8632.0,287.4354,287.9331,287.4163,287.6555,8632.0
2020-05-11 10:15:00,300.51,300.51,299.79,300.25,5976.0,287.6364,287.6364,286.9472,287.3875,5976.0
2020-05-11 10:20:00,300.11,300.81,300.11,300.63,3314.0,287.2535,287.9235,287.2535,287.7513,3314.0
2020-05-11 10:25:00,300.71,300.73,300.17,300.22,6034.0,287.8278,287.847,287.311,287.3588,6034.0
2020-05-11 10:30:00,300.08,300.33,299.45,300.22,4670.0,287.2248,287.4641,286.6218,287.3588,4670.0
2020-05-11 10:35:00,300.21,300.27,299.25,299.56,4275.0,287.3493,287.4067,286.4304,286.7271,4275.0
2020-05-11 10:40:00,299.55,299.83,299.55,299.77,3513.0,286.7175,286.9855,286.7175,286.9281,3513.0
2020-05-11 10:45:00,299.86,300.12,299.66,300.12,16400.0,287.0142,287.2631,286.8228,287.2631,16400.0
2020-05-11 10:50:00,300.12,300.72,299.85,300.45,10494.0,287.2631,287.8374,287.0047,287.579,10494.0
2020-05-11 10:55:00,300.62,300.97,300.41,300.73,5451.0,287.7417,288.0767,287.5407,287.847,5451.0
2020-05-11 11:00:00,300.83,301.24,300.12,300.12,11299.0,287.9427,288.3351,287.2631,287.2631,11299.0
2020-05-11 11:05:00,299.85,300.38,299.85,300.07,2918.0,287.0047,287.512,287.0047,287.2152,2918.0
2020-05-11 11:10:00,300.06,300.45,300.0,300.12,2404.0,287.2057,287.579,287.1482,287.2631,2404.0
2020-05-11 11:15:00,299.91,300.58,299.91,300.48,5663.0,287.0621,287.7034,287.0621,287.6077,5663.0
2020-05-11 11:20:00,300.41,300.69,300.35,300.39,3445.0,287.5407,287.8087,287.4833,287.5215,3445.0
2020-05-11 11:25:00,300.41,301.02,300.18,300.83,4880.0,287.5407,288.1246,287.3205,287.9427,4880.0
2020-05-11 11:30:00,300.98,301.06,300.66,300.96,5972.0,288.0863,288.1628,287.78,288.0671,5972.0
2020-05-11 11:35:00,300.79,300.83,300.05,300.13,5450.0,287.9044,287.9427,287.1961,287.2727,5450.0
2020-05-11 11:40:00,300.24,300.6,300.07,300.55,3876.0,287.378,287.7225,287.2152,287.6747,3876.0
2020-05-11 11:45:00,300.65,300.72,300.38,300.69,3780.0,287.7704,287.8374,287.512,287.8087,3780.0
2020-05-11 11:50:00,300.72,300.89,300.47,300.67,3408.0,287.8374,288.0001,287.5981,287.7895,3408.0
2020-05-11 11:55:00,300.66,300.89,300.57,300.64,4964.0,287.78,288.0001,287.6938,287.7608,4964.0
2020-05-11 12:00:00,300.69,300.69,300.19,300.57,3565.0,287.8087,287.8087,287.3301,287.6938,3565.0
2020-05-11 12:05:00,300.51,300.51,300.24,300.24,2122.0,287.6364,287.6364,287.378,287.378,2122.0
2020-05-11 12:10:00,300.4,300.52,300.3,300.47,2000.0,287.5311,287.646,287.4354,287.5981,2000.0
2020-05-11 12:15:00,300.44,300.71,300.44,300.69,1610.0,287.5694,287.8278,287.5694,287.8087,1610.0
2020-05-11 12:20:00,300.9,301.41,300.9,301.23,2957.0,288.0097,288.4978,288.0097,288.3256,2957.0
2020-05-11 12:25:00,301.25,301.45,301.25,301.34,1657.0,288.3447,288.5361,288.3447,288.4308,1657.0
2020-05-11 12:30:00,301.36,301.61,301.34,301.61,4876.0,288.45,288.6893,288.4308,288.6893,4876.0
2020-05-11 12:35:00,301.64,301.83,301.54,301.74,2484.0,288.718,288.8999,288.6223,288.8137,2484.0
2020-05-11 12:40:00,301.74,301.88,301.73,301.73,1937.0,288.8137,288.9477,288.8041,288.8041,1937.0
2020-05-11 12:45:00,301.83,301.96,301.46,301.47,6221.0,288.8999,289.0243,288.5457,288.5553,6221.0
2020-05-11 12:50:00,301.5,301.88,301.47,301.64,1938.0,288.584,288.9477,288.5553,288.718,1938.0
2020-05-11 12:55:00,301.57,301.79,301.53,301.63,4104.0,288.651,288.8616,288.6127,288.7084,4104.0
2020-05-11 13:00:00,301.55,301.63,301.36,301.5,6953.0,288.6318,288.7084,288.45,288.584,6953.0
2020-05-11 13:05:00,301.44,302.0,301.37,301.91,12675.0,288.5266,289.0626,288.4596,288.9764,12675.0
2020-05-11 13:10:00,301.91,302.23,301.77,302.23,3648.0,288.9764,289.2827,288.8424,289.2827,3648.0
2020-05-11 13:15:00,302.25,302.39,302.12,302.33,2700.0,289.3019,289.4359,289.1774,289.3784,2700.0
2020-05-11 13:20:00,302.34,302.36,302.03,302.07,2015.0,289.388,289.4071,289.0913,289.1296,2015.0
2020-05-11 13:25:00,302.04,302.4,302.02,302.02,2037.0,289.1009,289.4454,289.0817,289.0817,2037.0
2020-05-11 13:30:00,302.0,302.29,301.92,302.01,2419.0,289.0626,289.3401,288.986,289.0721,2419.0
2020-05-11 13:35:00,302.11,302.45,302.11,302.38,2053.0,289.1679,289.4933,289.1679,289.4263,2053.0
2020-05-11 13:40:00,302.39,302.49,302.08,302.3,3400.0,289.4359,289.5316,289.1391,289.3497,3400.0
2020-05-11 13:45:00,302.29,302.29,302.0,302.12,4662.0,289.3401,289.3401,289.0626,289.1774,4662.0
2020-05-11 13:50:00,302.22,302.42,302.2,302.42,2900.0,289.2731,289.4646,289.254,289.4646,2900.0
2020-05-11 13:55:00,302.41,302.5,302.21,302.25,3763.0,289.455,289.5411,289.2636,289.3019,3763.0
2020-05-11 14:00:00,302.15,302.26,301.8,301.8,4214.0,289.2061,289.3114,288.8711,288.8711,4214.0
2020-05-11 14:05:00,301.77,301.91,301.61,301.81,4164.0,288.8424,288.9764,288.6893,288.8807,4164.0
2020-05-11 14:10:00,301.84,301.86,301.63,301.77,3945.0,288.9094,288.9286,288.7084,288.8424,3945.0
2020-05-11 14:15:00,301.65,302.0,301.65,302.0,3377.0,288.7276,289.0626,288.7276,289.0626,3377.0
2020-05-11 14:20:00,301.8,302.03,301.8,302.0,3393.0,288.8711,289.0913,288.8711,289.0626,3393.0
2020-05-11 14:25:00,302.1,302.1,300.89,301.42,8628.0,289.1583,289.1583,288.0001,288.5074,8628.0
2020-05-11 14:30:00,301.43,302.05,301.43,302.05,12391.0,288.517,289.1104,288.517,289.1104,12391.0
2020-05-11 14:35:00,302.0,302.29,301.9,302.19,4682.0,289.0626,289.3401,288.9669,289.2444,4682.0
2020-05-11 14:40:00,302.09,302.14,301.87,302.02,3800.0,289.1487,289.1966,288.9381,289.0817,3800.0
2020-05-11 14:45:00,302.17,302.17,301.94,301.99,4692.0,289.2253,289.2253,289.0051,289.053,4692.0
2020-05-11 14:50:00,301.94,302.55,301.89,302.55,8053.0,289.0051,289.589,288.9573,289.589,8053.0
2020-05-11 14:55:00,302.55,302.77,302.5,302.63,5221.0,289.589,289.7996,289.5411,289.6656,5221.0
2020-05-11 15:00:00,302.58,302.84,302.32,302.69,17824.0,289.6177,289.8666,289.3689,289.723,17824.0
2020-05-11 15:05:00,302.78,303.16,302.69,303.04,13665.0,289.8092,290.1729,289.723,290.058,13665.0
2020-05-11 15:10:00,303.02,303.28,302.9,302.91,10806.0,290.0389,290.2877,289.924,289.9336,10806.0
2020-05-11 15:15:00,302.92,302.93,302.14,302.15,6488.0,289.9432,289.9527,289.1966,289.2061,6488.0
2020-05-11 15:20:00,302.42,302.42,301.93,301.93,7074.0,289.4646,289.4646,288.9956,288.9956,7074.0
2020-05-11 15:25:00,301.72,301.79,301.5,301.61,3646.0,288.7946,288.8616,288.584,288.6893,3646.0
2020-05-11 15:30:00,301.54,301.7,301.07,301.51,6035.0,288.6223,288.7754,288.1724,288.5936,6035.0
2020-05-11 15:35:00,301.52,301.8,301.44,301.76,7040.0,288.6031,288.8711,288.5266,288.8328,7040.0
2020-05-11 15:40:00,301.74,302.06,301.49,301.87,6705.0,288.8137,289.12,288.5744,288.9381,6705.0
2020-05-11 15:45:00,301.87,301.92,301.54,301.76,6991.0,288.9381,288.986,288.6223,288.8328,6991.0
2020-05-11 15:50:00,301.72,301.88,301.09,301.12,22335.0,288.7946,288.9477,288.1916,288.2203,22335.0
2020-05-11 15:55:00,301.22,301.42,300.41,300.41,28309.0,288.316,288.5074,287.5407,287.5407,28309.0
2020-05-12 09:30:00,304.96,306.52,303.33,305.34,47418.0,291.8958,293.3889,290.3356,292.2595,47418.0
2020-05-12 09:35:00,305.12,305.21,303.03,303.75,17592.0,292.0489,292.1351,290.0484,290.7376,17592.0
2020-05-12 09:40:00,303.84,303.95,302.62,303.03,11021.0,290.8237,290.929,289.656,290.0484,11021.0
2020-05-12 09:45:00,303.16,303.24,302.26,302.77,10478.0,290.1729,290.2494,289.3114,289.7996,10478.0
2020-05-12 09:50:00,302.79,302.79,302.13,302.65,14472.0,289.8187,289.8187,289.187,289.6847,14472.0
2020-05-12 09:55:00,302.79,303.94,302.47,303.94,15340.0,289.8187,290.9195,289.5124,290.9195,15340.0
2020-05-12 10:00:00,304.02,305.1,304.01,305.1,22901.0,290.996,292.0298,290.9865,292.0298,22901.0
2020-05-12 10:05:00,305.12,305.36,304.14,304.94,29172.0,292.0489,292.2786,291.1109,291.8766,29172.0
2020-05-12 10:10:00,305.0,305.07,304.56,305.07,13441.0,291.9341,292.0011,291.5129,292.0011,13441.0
2020-05-12 10:15:00,305.09,305.12,304.42,304.6,8348.0,292.0202,292.0489,291.3789,291.5512,8348.0
2020-05-12 10:20:00,304.65,304.97,304.65,304.95,16121.0,291.599,291.9053,291.599,291.8862,16121.0
2020-05-12 10:25:00,305.0,305.05,304.02,304.17,8792.0,291.9341,291.9819,290.996,291.1396,8792.0
2020-05-12 10:30:00,304.31,304.72,304.19,304.38,5126.0,291.2736,291.666,291.1588,291.3406,5126.0
2020-05-12 10:35:00,304.51,304.86,304.16,304.28,6080.0,291.465,291.8,291.13,291.2449,6080.0
2020-05-12 10:40:00,304.31,304.59,304.26,304.38,2902.0,291.2736,291.5416,291.2258,291.3406,2902.0
2020-05-12 10:45:00,304.24,304.55,304.03,304.04,4662.0,291.2066,291.5033,291.0056,291.0152,4662.0
2020-05-12 10:50:00,304.21,304.36,304.0,304.35,18403.0,291.1779,291.3215,290.9769,291.3119,18403.0
2020-05-12 10:55:00,304.4,304.82,304.24,304.64,5850.0,291.3598,291.7618,291.2066,291.5895,5850.0
2020-05-12 11:00:00,304.66,305.61,304.66,305.61,8605.0,291.6086,292.5179,291.6086,292.5179,8605.0
2020-05-12 11:05:00,305.68,305.75,305.35,305.53,6777.0,292.5849,292.6519,292.2691,292.4413,6777.0
2020-05-12 11:10:00,305.5,305.76,305.45,305.7,3410.0,292.4126,292.6615,292.3648,292.6041,3410.0
2020-05-12 11:15:00,305.69,305.77,305.46,305.54,4400.0,292.5945,292.6711,292.3743,292.4509,4400.0
2020-05-12 11:20:00,305.53,305.79,304.76,304.76,3495.0,292.4413,292.6902,291.7043,291.7043,3495.0
2020-05-12 11:25:00,304.91,305.24,304.82,305.0,4933.0,291.8479,292.1638,291.7618,291.9341,4933.0
2020-05-12 11:30:00,304.99,305.23,304.61,304.7,11222.0,291.9245,292.1542,291.5608,291.6469,11222.0
2020-05-12 11:35:00,304.68,304.98,304.44,304.45,3230.0,291.6278,291.9149,291.398,291.4076,3230.0
2020-05-12 11:40:00,304.51,304.86,304.16,304.82,6901.0,291.465,291.8,291.13,291.7618,6901.0
2020-05-12 11:45:00,304.61,304.77,304.56,304.64,5600.0,291.5608,291.7139,291.5129,291.5895,5600.0
2020-05-12 11:50:00,304.8,305.16,304.8,304.99,6422.0,291.7426,292.0872,291.7426,291.9245,6422.0
2020-05-12 11:55:00,305.0,305.44,305.0,305.44,4300.0,291.9341,292.3552,291.9341,292.3552,4300.0
2020-05-12 12:00:00,305.27,305.86,305.27,305.79,5994.0,292.1925,292.7572,292.1925,292.6902,5994.0
2020-05-12 12:05:00,305.71,305.94,305.63,305.9,4900.0,292.6136,292.8338,292.5371,292.7955,4900.0
2020-05-12 12:10:00,305.82,306.25,305.82,306.2,6800.0,292.7189,293.1305,292.7189,293.0826,6800.0
2020-05-12 12:15:00,306.26,306.33,306.1,306.33,5809.0,293.1401,293.2071,292.9869,293.2071,5809.0
2020-05-12 12:20:00,306.19,306.4,306.12,306.38,5120.0,293.0731,293.2741,293.0061,293.2549,5120.0
2020-05-12 12:25:00,306.29,306.6,306.29,306.5,4783.0,293.1688,293.4655,293.1688,293.3698,4783.0
2020-05-12 12:30:00,306.47,306.6,306.03,306.03,4445.0,293.3411,293.4655,292.9199,292.9199,4445.0
2020-05-12 12:35:00,305.98,306.34,305.96,306.26,4335.0,292.8721,293.2166,292.8529,293.1401,4335.0
2020-05-12 12:40:00,306.09,306.12,305.78,305.94,2800.0,292.9774,293.0061,292.6806,292.8338,2800.0
2020-05-12 12:45:00,306.1,306.31,305.94,306.31,4400.0,292.9869,293.1879,292.8338,293.1879,4400.0
2020-05-12 12:50:00,306.31,306.63,306.3,306.61,3973.0,293.1879,293.4942,293.1784,293.4751,3973.0
2020-05-12 12:55:00,306.66,307.17,306.65,306.75,5646.0,293.5229,294.0111,293.5134,293.6091,5646.0
2020-05-12 13:00:00,306.75,306.75,306.22,306.22,13225.0,293.6091,293.6091,293.1018,293.1018,13225.0
2020-05-12 13:05:00,306.3,306.51,306.24,306.24,3830.0,293.1784,293.3794,293.1209,293.1209,3830.0
2020-05-12 13:10:00,306.22,306.35,305.5,305.5,4823.0,293.1018,293.2262,292.4126,292.4126,4823.0
2020-05-12 13:15:00,305.51,305.59,304.8,304.8,7171.0,292.4222,292.4988,291.7426,291.7426,7171.0
2020-05-12 13:20:00,304.69,304.95,304.17,304.18,7413.0,291.6373,291.8862,291.1396,291.1492,7413.0
2020-05-12 13:25:00,304.16,304.66,304.16,304.38,4758.0,291.13,291.6086,291.13,291.3406,4758.0
2020-05-12 13:30:00,304.45,305.2,304.45,304.95,7551.0,291.4076,292.1255,291.4076,291.8862,7551.0
2020-05-12 13:35:00,305.04,305.25,304.81,305.22,5129.0,291.9723,292.1733,291.7522,292.1446,5129.0
2020-05-12 13:40:00,305.15,305.35,305.08,305.31,800.0,292.0776,292.2691,292.0106,292.2308,800.0
2020-05-12 13:45:00,305.22,305.4,305.09,305.29,4806.0,292.1446,292.3169,292.0202,292.2116,4806.0
2020-05-12 13:50:00,305.09,305.53,304.94,305.36,3521.0,292.0202,292.4413,291.8766,292.2786,3521.0
2020-05-12 13:55:00,305.31,305.31,305.11,305.26,1642.0,292.2308,292.2308,292.0393,292.1829,1642.0
2020-05-12 14:00:00,305.41,305.76,304.97,305.12,7648.0,292.3265,292.6615,291.9053,292.0489,7648.0
2020-05-12 14:05:00,305.07,305.25,304.81,304.83,2303.0,292.0011,292.1733,291.7522,291.7713,2303.0
2020-05-12 14:10:00,304.84,304.84,304.05,304.32,3017.0,291.7809,291.7809,291.0247,291.2832,3017.0
2020-05-12 14:15:00,304.11,304.36,303.83,303.95,3162.0,291.0822,291.3215,290.8142,290.929,3162.0
2020-05-12 14:20:00,304.0,304.48,304.0,304.35,2920.0,290.9769,291.4363,290.9769,291.3119,2920.0
2020-05-12 14:25:00,304.37,304.45,304.28,304.36,2427.0,291.331,291.4076,291.2449,291.3215,2427.0
2020-05-12 14:30:00,304.31,304.98,304.27,304.94,8239.0,291.2736,291.9149,291.2353,291.8766,8239.0
2020-05-12 14:35:00,304.9,305.46,304.58,305.43,3500.0,291.8383,292.3743,291.532,292.3456,3500.0
2020-05-12 14:40:00,305.43,305.43,304.27,304.43,14385.0,292.3456,292.3456,291.2353,291.3885,14385.0
2020-05-12 14:45:00,304.5,304.55,304.23,304.27,8524.0,291.4555,291.5033,291.197,291.2353,8524.0
2020-05-12 14:50:00,304.2,304.67,303.94,304.55,9972.0,291.1683,291.6182,290.9195,291.5033,9972.0
2020-05-12 14:55:00,304.5,304.57,304.28,304.31,9662.0,291.4555,291.5225,291.2449,291.2736,9662.0
2020-05-12 15:00:00,304.27,304.39,304.15,304.36,13270.0,291.2353,291.3502,291.1205,291.3215,13270.0
2020-05-12 15:05:00,304.35,304.54,304.32,304.32,6858.0,291.3119,291.4938,291.2832,291.2832,6858.0
2020-05-12 15:10:00,304.28,304.28,303.21,303.21,9399.0,291.2449,291.2449,290.2207,290.2207,9399.0
2020-05-12 15:15:00,303.12,303.81,303.12,303.66,8277.0,290.1346,290.795,290.1346,290.6515,8277.0
2020-05-12 15:20:00,303.66,303.75,303.46,303.46,8894.0,290.6515,290.7376,290.46,290.46,8894.0
2020-05-12 15:25:00,303.42,303.9,303.41,303.49,9129.0,290.4217,290.8812,290.4122,290.4887,9129.0
2020-05-12 15:30:00,303.57,303.73,303.0,303.28,10316.0,290.5653,290.7185,290.0197,290.2877,10316.0
2020-05-12 15:35:00,303.17,303.22,302.45,302.58,18139.0,290.1824,290.2303,289.4933,289.6177,18139.0
2020-05-12 15:40:00,302.63,302.64,301.44,301.44,16544.0,289.6656,289.6752,288.5266,288.5266,16544.0
2020-05-12 15:45:00,301.54,301.96,301.23,301.47,25593.0,288.6223,289.0243,288.3256,288.5553,25593.0
2020-05-12 15:50:00,301.24,301.44,299.76,299.99,60234.0,288.3351,288.5266,286.9185,287.1387,60234.0
2020-05-12 15:55:00,300.09,300.21,299.4,299.62,92151.0,287.2344,287.3493,286.574,286.7845,92151.0
2020-05-13 09:30:00,297.74,300.44,296.99,297.35,52962.0,284.9851,287.5694,284.2672,284.6118,52962.0
2020-05-13 09:35:00,297.5,297.53,296.49,297.21,20849.0,284.7553,284.7841,283.7886,284.4778,20849.0
2020-05-13 09:40:00,297.25,297.33,296.14,296.15,18266.0,284.5161,284.5926,283.4536,283.4632,18266.0
2020-05-13 09:45:00,295.81,297.26,295.67,296.58,9042.0,283.1377,284.5256,283.0037,283.8748,9042.0
2020-05-13 09:50:00,296.45,296.98,296.45,296.67,6750.0,283.7503,284.2576,283.7503,283.9609,6750.0
2020-05-13 09:55:00,296.61,298.0,296.45,297.96,7818.0,283.9035,285.2339,283.7503,285.1956,7818.0
2020-05-13 10:00:00,297.84,298.94,297.68,298.71,10771.0,285.0808,286.1337,284.9276,285.9135,10771.0
2020-05-13 10:05:00,298.72,299.66,298.72,299.57,8031.0,285.9231,286.8228,285.9231,286.7367,8031.0
2020-05-13 10:10:00,299.62,300.31,299.3,300.31,9980.0,286.7845,287.445,286.4782,287.445,9980.0
2020-05-13 10:15:00,300.13,300.45,299.99,300.25,6916.0,287.2727,287.579,287.1387,287.3875,6916.0
2020-05-13 10:20:00,300.26,300.52,299.35,299.56,10389.0,287.3971,287.646,286.5261,286.7271,10389.0
2020-05-13 10:25:00,299.74,301.5,299.63,301.5,7993.0,286.8994,288.584,286.7941,288.584,7993.0
2020-05-13 10:30:00,301.49,302.48,301.46,302.39,8154.0,288.5744,289.522,288.5457,289.4359,8154.0
2020-05-13 10:35:00,302.16,302.19,301.5,301.61,8868.0,289.2157,289.2444,288.584,288.6893,8868.0
2020-05-13 10:40:00,301.74,301.89,301.44,301.58,5544.0,288.8137,288.9573,288.5266,288.6606,5544.0
2020-05-13 10:45:00,301.52,301.52,301.1,301.13,5520.0,288.6031,288.6031,288.2011,288.2298,5520.0
2020-05-13 10:50:00,301.28,301.28,300.12,300.22,7118.0,288.3734,288.3734,287.2631,287.3588,7118.0
2020-05-13 10:55:00,300.21,301.05,300.15,300.78,13584.0,287.3493,288.1533,287.2918,287.8948,13584.0
2020-05-13 11:00:00,300.94,301.2,300.2,300.43,8725.0,288.048,288.2968,287.3397,287.5598,8725.0
2020-05-13 11:05:00,300.41,301.1,300.11,300.94,9097.0,287.5407,288.2011,287.2535,288.048,9097.0
2020-05-13 11:10:00,301.01,301.64,301.01,301.45,4980.0,288.115,288.718,288.115,288.5361,4980.0
2020-05-13 11:15:00,301.56,301.63,300.94,300.95,8229.0,288.6414,288.7084,288.048,288.0575,8229.0
2020-05-13 11:20:00,300.74,300.74,299.55,299.82,7309.0,287.8565,287.8565,286.7175,286.976,7309.0
2020-05-13 11:25:00,299.68,299.89,299.35,299.89,7869.0,286.842,287.043,286.5261,287.043,7869.0
2020-05-13 11:30:00,299.78,300.15,299.68,299.85,9741.0,286.9377,287.2918,286.842,287.0047,9741.0
2020-05-13 11:35:00,299.85,299.85,298.49,298.64,18455.0,287.0047,287.0047,285.7029,285.8465,18455.0
2020-05-13 11:40:00,298.66,298.67,297.62,297.79,3249.0,285.8657,285.8752,284.8702,285.0329,3249.0
2020-05-13 11:45:00,297.63,297.63,296.72,297.02,4018.0,284.8798,284.8798,284.0088,284.2959,4018.0
2020-05-13 11:50:00,296.98,297.14,295.87,296.07,8273.0,284.2576,284.4108,283.1952,283.3866,8273.0
2020-05-13 11:55:00,296.06,297.27,295.92,297.27,10822.0,283.377,284.5352,283.243,284.5352,10822.0
2020-05-13 12:00:00,297.15,297.57,296.33,296.33,6497.0,284.4203,284.8223,283.6355,283.6355,6497.0
2020-05-13 12:05:00,296.09,296.41,295.14,295.42,6674.0,283.4057,283.712,282.4964,282.7645,6674.0
2020-05-13 12:10:00,295.4,296.38,295.26,296.01,9691.0,282.7453,283.6833,282.6113,283.3292,9691.0
2020-05-13 12:15:00,295.94,296.16,294.52,294.87,9452.0,283.2622,283.4727,281.903,282.238,9452.0
2020-05-13 12:20:00,295.46,295.48,295.0,295.11,5027.0,282.8027,282.8219,282.3624,282.4677,5027.0
2020-05-13 12:25:00,294.97,295.38,294.93,295.3,14300.0,282.3337,282.7262,282.2954,282.6496,14300.0
2020-05-13 12:30:00,295.33,295.62,294.71,295.29,9610.0,282.6783,282.9559,282.0849,282.64,9610.0
2020-05-13 12:35:00,295.23,295.67,295.16,295.49,4100.0,282.5826,283.0037,282.5156,282.8315,4100.0
2020-05-13 12:40:00,295.21,295.34,294.81,295.08,9253.0,282.5634,282.6879,282.1806,282.439,9253.0
2020-05-13 12:45:00,294.97,295.88,294.76,295.88,8611.0,282.3337,283.2047,282.1327,283.2047,8611.0
2020-05-13 12:50:00,295.71,295.98,295.61,295.63,6393.0,283.042,283.3005,282.9463,282.9655,6393.0
2020-05-13 12:55:00,295.72,296.06,295.39,296.06,7451.0,283.0516,283.377,282.7357,283.377,7451.0
2020-05-13 13:00:00,295.99,295.99,294.5,294.5,5958.0,283.31,283.31,281.8839,281.8839,5958.0
2020-05-13 13:05:00,294.57,294.7,293.68,294.24,7100.0,281.9509,282.0753,281.099,281.635,7100.0
2020-05-13 13:10:00,294.39,295.05,294.39,294.89,3276.0,281.7786,282.4103,281.7786,282.2572,3276.0
2020-05-13 13:15:00,294.89,295.87,294.71,295.5,6250.0,282.2572,283.1952,282.0849,282.841,6250.0
2020-05-13 13:20:00,295.61,295.61,294.1,294.5,15740.0,282.9463,282.9463,281.501,281.8839,15740.0
2020-05-13 13:25:00,294.35,294.83,294.16,294.61,8072.0,281.7403,282.1997,281.5584,281.9891,8072.0
2020-05-13 13:30:00,294.56,295.55,294.47,295.55,8847.0,281.9413,282.8889,281.8551,282.8889,8847.0
2020-05-13 13:35:00,295.36,295.81,295.26,295.81,3630.0,282.707,283.1377,282.6113,283.1377,3630.0
2020-05-13 13:40:00,296.03,296.13,295.31,295.65,3831.0,283.3483,283.444,282.6592,282.9846,3831.0
2020-05-13 13:45:00,295.59,295.9,295.48,295.74,4340.0,282.9272,283.2239,282.8219,283.0707,4340.0
2020-05-13 13:50:00,295.8,295.8,295.14,295.27,6483.0,283.1282,283.1282,282.4964,282.6209,6483.0
2020-05-13 13:55:00,295.35,295.8,295.24,295.68,6020.0,282.6974,283.1282,282.5922,283.0133,6020.0
2020-05-13 14:00:00,295.61,295.78,295.32,295.36,7400.0,282.9463,283.109,282.6687,282.707,7400.0
2020-05-13 14:05:00,295.34,296.11,295.28,296.09,5001.0,282.6879,283.4249,282.6304,283.4057,5001.0
2020-05-13 14:10:00,296.05,296.36,295.8,295.91,5778.0,283.3675,283.6642,283.1282,283.2335,5778.0
2020-05-13 14:15:00,295.8,296.56,295.56,296.42,10647.0,283.1282,283.8556,282.8985,283.7216,10647.0
2020-05-13 14:20:00,296.42,296.6,296.22,296.35,13237.0,283.7216,283.8939,283.5302,283.6546,13237.0
2020-05-13 14:25:00,296.28,296.28,295.33,295.33,14770.0,283.5876,283.5876,282.6783,282.6783,14770.0
2020-05-13 14:30:00,295.22,295.35,294.26,294.31,7202.0,282.573,282.6974,281.6541,281.702,7202.0
2020-05-13 14:35:00,294.23,294.52,294.11,294.24,8855.0,281.6254,281.903,281.5106,281.635,8855.0
2020-05-13 14:40:00,294.25,294.44,294.21,294.25,6890.0,281.6446,281.8264,281.6063,281.6446,6890.0
2020-05-13 14:45:00,294.34,295.1,293.82,294.69,17204.0,281.7307,282.4582,281.233,282.0657,17204.0
2020-05-13 14:50:00,294.69,294.7,293.83,293.83,12916.0,282.0657,282.0753,281.2426,281.2426,12916.0
2020-05-13 14:55:00,293.78,294.03,293.53,293.68,8272.0,281.1947,281.434,280.9554,281.099,8272.0
2020-05-13 15:00:00,293.67,295.18,293.66,295.14,19359.0,281.0894,282.5347,281.0798,282.4964,19359.0
2020-05-13 15:05:00,295.0,295.0,294.07,294.32,15876.0,282.3624,282.3624,281.4723,281.7116,15876.0
2020-05-13 15:10:00,294.43,294.68,293.85,293.87,19912.0,281.8169,282.0562,281.2617,281.2809,19912.0
2020-05-13 15:15:00,293.87,294.0,293.41,293.86,13772.0,281.2809,281.4053,280.8406,281.2713,13772.0
2020-05-13 15:20:00,293.81,293.87,291.99,292.06,14306.0,281.2234,281.2809,279.4814,279.5484,14306.0
2020-05-13 15:25:00,292.13,292.85,292.04,292.68,24306.0,279.6154,280.3045,279.5292,280.1418,24306.0
2020-05-13 15:30:00,292.66,293.64,292.42,293.42,13215.0,280.1227,281.0607,279.893,280.8501,13215.0
2020-05-13 15:35:00,293.33,293.79,292.75,293.25,36884.0,280.764,281.2043,280.2088,280.6874,36884.0
2020-05-13 15:40:00,293.37,294.26,293.21,293.84,33381.0,280.8023,281.6541,280.6491,281.2521,33381.0
2020-05-13 15:45:00,293.76,294.68,293.42,294.29,32765.0,281.1756,282.0562,280.8501,281.6829,32765.0
2020-05-13 15:50:00,294.22,295.27,294.13,294.96,49694.0,281.6159,282.6209,281.5297,282.3242,49694.0
2020-05-13 15:55:00,294.84,295.29,294.12,294.62,101286.0,282.2093,282.64,281.5201,281.9987,101286.0
2020-05-14 09:30:00,291.41,292.68,290.08,292.52,42201.0,278.9262,280.1418,277.6532,279.9887,42201.0
2020-05-14 09:35:00,292.69,292.71,291.53,291.56,11593.0,280.1514,280.1705,279.0411,279.0698,11593.0
2020-05-14 09:40:00,291.65,292.59,291.63,292.33,18254.0,279.156,280.0557,279.1368,279.8068,18254.0
2020-05-14 09:45:00,292.65,293.72,292.45,293.31,10474.0,280.1131,281.1373,279.9217,280.7448,10474.0
2020-05-14 09:50:00,293.13,293.13,291.8,292.3,6190.0,280.5726,280.5726,279.2995,279.7781,6190.0
2020-05-14 09:55:00,292.19,292.6,291.77,292.57,22602.0,279.6728,280.0653,279.2708,280.0365,22602.0
2020-05-14 10:00:00,292.4,292.4,291.64,291.87,13110.0,279.8738,279.8738,279.1464,279.3665,13110.0
2020-05-14 10:05:00,292.03,292.33,291.81,292.13,5200.0,279.5197,279.8068,279.3091,279.6154,5200.0
2020-05-14 10:10:00,291.96,293.34,291.95,293.12,9956.0,279.4527,280.7736,279.4431,280.563,9956.0
2020-05-14 10:15:00,292.97,293.36,292.11,292.72,6859.0,280.4194,280.7927,279.5962,280.1801,6859.0
2020-05-14 10:20:00,292.89,293.31,292.78,292.94,8038.0,280.3428,280.7448,280.2375,280.3907,8038.0
2020-05-14 10:25:00,293.15,293.83,292.54,292.64,9277.0,280.5917,281.2426,280.0078,280.1035,9277.0
2020-05-14 10:30:00,292.54,293.0,292.43,292.73,7056.0,280.0078,280.4481,279.9025,280.1897,7056.0
2020-05-14 10:35:00,292.62,293.45,292.36,293.42,8770.0,280.0844,280.8788,279.8355,280.8501,8770.0
2020-05-14 10:40:00,293.25,293.31,292.25,292.76,8970.0,280.6874,280.7448,279.7303,280.2184,8970.0
2020-05-14 10:45:00,292.76,293.63,292.19,293.38,11054.0,280.2184,281.0511,279.6728,280.8118,11054.0
2020-05-14 10:50:00,293.38,293.63,293.03,293.21,8614.0,280.8118,281.0511,280.4768,280.6491,8614.0
2020-05-14 10:55:00,293.0,293.04,292.24,292.66,13256.0,280.4481,280.4864,279.7207,280.1227,13256.0
2020-05-14 11:00:00,292.56,293.06,292.26,292.71,8908.0,280.027,280.5056,279.7398,280.1705,8908.0
2020-05-14 11:05:00,292.52,293.3,292.44,293.26,7358.0,279.9887,280.7353,279.9121,280.697,7358.0
2020-05-14 11:10:00,293.21,293.31,292.93,293.09,7486.0,280.6491,280.7448,280.3811,280.5343,7486.0
2020-05-14 11:15:00,293.06,293.77,293.06,293.4,9142.0,280.5056,281.1851,280.5056,280.831,9142.0
2020-05-14 11:20:00,293.25,293.53,292.87,292.99,6645.0,280.6874,280.9554,280.3237,280.4385,6645.0
2020-05-14 11:25:00,292.88,293.14,292.51,293.01,9405.0,280.3333,280.5821,279.9791,280.4577,9405.0
2020-05-14 11:30:00,293.12,293.97,293.12,293.9,4925.0,280.563,281.3766,280.563,281.3096,4925.0
2020-05-14 11:35:00,294.04,294.94,293.82,293.82,5494.0,281.4436,282.305,281.233,281.233,5494.0
2020-05-14 11:40:00,293.67,294.43,293.34,294.41,5315.0,281.0894,281.8169,280.7736,281.7977,5315.0
2020-05-14 11:45:00,294.21,295.11,294.21,294.78,4118.0,281.6063,282.4677,281.6063,282.1519,4118.0
2020-05-14 11:50:00,294.91,296.11,294.71,295.97,7325.0,282.2763,283.4249,282.0849,283.2909,7325.0
2020-05-14 11:55:00,295.94,296.05,294.02,294.02,7129.0,283.2622,283.3675,281.4244,281.4244,7129.0
2020-05-14 12:00:00,294.28,295.25,294.27,294.7,5736.0,281.6733,282.6017,281.6637,282.0753,5736.0
2020-05-14 12:05:00,294.51,294.71,294.02,294.02,7281.0,281.8934,282.0849,281.4244,281.4244,7281.0
2020-05-14 12:10:00,293.99,294.53,293.75,294.15,9179.0,281.3957,281.9126,281.166,281.5489,9179.0
2020-05-14 12:15:00,294.06,295.11,294.06,294.81,3568.0,281.4627,282.4677,281.4627,282.1806,3568.0
2020-05-14 12:20:00,294.64,296.04,294.64,295.79,2722.0,282.0179,283.3579,282.0179,283.1186,2722.0
2020-05-14 12:25:00,295.5,295.55,295.15,295.28,4851.0,282.841,282.8889,282.506,282.6304,4851.0
2020-05-14 12:30:00,295.22,295.48,294.93,295.28,5598.0,282.573,282.8219,282.2954,282.6304,5598.0
2020-05-14 12:35:00,295.39,295.44,295.13,295.26,5684.0,282.7357,282.7836,282.4869,282.6113,5684.0
2020-05-14 12:40:00,295.22,295.31,294.95,294.95,12890.0,282.573,282.6592,282.3146,282.3146,12890.0
2020-05-14 12:45:00,294.93,295.09,294.5,294.73,6200.0,282.2954,282.4486,281.8839,282.104,6200.0
2020-05-14 12:50:00,294.73,295.89,294.57,295.81,5753.0,282.104,283.2143,281.9509,283.1377,5753.0
2020-05-14 12:55:00,295.87,296.35,295.87,296.08,17418.0,283.1952,283.6546,283.1952,283.3962,17418.0
2020-05-14 13:00:00,296.18,296.56,296.17,296.54,8519.0,283.4919,283.8556,283.4823,283.8365,8519.0
2020-05-14 13:05:00,296.49,296.64,296.31,296.49,2101.0,283.7886,283.9322,283.6163,283.7886,2101.0
2020-05-14 13:10:00,296.66,296.77,296.41,296.65,6804.0,283.9513,284.0566,283.712,283.9418,6804.0
2020-05-14 13:15:00,296.81,296.82,296.58,296.8,6948.0,284.0949,284.1045,283.8748,284.0853,6948.0
2020-05-14 13:20:00,296.87,297.09,296.85,296.97,7733.0,284.1523,284.3629,284.1332,284.248,7733.0
2020-05-14 13:25:00,297.09,297.77,297.03,297.63,6112.0,284.3629,285.0138,284.3055,284.8798,6112.0
2020-05-14 13:30:00,297.66,297.99,297.21,297.34,8881.0,284.9085,285.2244,284.4778,284.6022,8881.0
2020-05-14 13:35:00,297.34,297.66,297.28,297.42,2618.0,284.6022,284.9085,284.5448,284.6788,2618.0
2020-05-14 13:40:00,297.49,297.5,297.14,297.15,3232.0,284.7458,284.7553,284.4108,284.4203,3232.0
2020-05-14 13:45:00,297.29,297.57,297.23,297.33,3515.0,284.5543,284.8223,284.4969,284.5926,3515.0
2020-05-14 13:50:00,297.09,297.5,296.98,297.36,2800.0,284.3629,284.7553,284.2576,284.6213,2800.0
2020-05-14 13:55:00,297.21,297.39,296.3,296.3,3703.0,284.4778,284.6501,283.6068,283.6068,3703.0
2020-05-14 14:00:00,296.26,296.42,295.76,296.09,4194.0,283.5685,283.7216,283.0899,283.4057,4194.0
2020-05-14 14:05:00,296.05,296.31,295.74,296.06,3769.0,283.3675,283.6163,283.0707,283.377,3769.0
2020-05-14 14:10:00,296.21,296.69,296.19,296.57,2539.0,283.5206,283.98,283.5015,283.8652,2539.0
2020-05-14 14:15:00,296.61,296.94,296.27,296.54,4807.0,283.9035,284.2193,283.578,283.8365,4807.0
2020-05-14 14:20:00,296.54,296.91,296.53,296.76,3400.0,283.8365,284.1906,283.8269,284.047,3400.0
2020-05-14 14:25:00,296.81,296.94,296.42,296.68,4104.0,284.0949,284.2193,283.7216,283.9705,4104.0
2020-05-14 14:30:00,296.77,296.87,295.93,295.93,3802.0,284.0566,284.1523,283.2526,283.2526,3802.0
2020-05-14 14:35:00,295.87,295.93,295.54,295.59,5724.0,283.1952,283.2526,282.8793,282.9272,5724.0
2020-05-14 14:40:00,295.68,295.81,295.16,295.47,4305.0,283.0133,283.1377,282.5156,282.8123,4305.0
2020-05-14 14:45:00,295.41,295.55,294.85,295.1,7148.0,282.7549,282.8889,282.2189,282.4582,7148.0
2020-05-14 14:50:00,295.0,295.71,294.76,295.4,9491.0,282.3624,283.042,282.1327,282.7453,9491.0
2020-05-14 14:55:00,295.6,295.87,295.28,295.72,9478.0,282.9367,283.1952,282.6304,283.0516,9478.0
2020-05-14 15:00:00,295.4,296.76,295.39,296.76,6570.0,282.7453,284.047,282.7357,284.047,6570.0
2020-05-14 15:05:00,296.62,297.68,296.61,297.49,6709.0,283.913,284.9276,283.9035,284.7458,6709.0
2020-05-14 15:10:00,297.47,297.92,297.1,297.88,8478.0,284.7266,285.1574,284.3725,285.1191,8478.0
2020-05-14 15:15:00,297.9,298.27,297.52,297.73,7400.0,285.1382,285.4924,284.7745,284.9755,7400.0
2020-05-14 15:20:00,297.76,298.77,297.53,298.71,23538.0,285.0042,285.9709,284.7841,285.9135,23538.0
2020-05-14 15:25:00,298.73,298.76,298.36,298.52,15409.0,285.9327,285.9614,285.5785,285.7316,15409.0
2020-05-14 15:30:00,298.51,298.68,297.72,297.77,16801.0,285.7221,285.8848,284.9659,285.0138,16801.0
2020-05-14 15:35:00,297.77,298.29,297.28,298.07,15987.0,285.0138,285.5115,284.5448,285.3009,15987.0
2020-05-14 15:40:00,298.15,298.93,297.95,298.93,19288.0,285.3775,286.1241,285.1861,286.1241,19288.0
2020-05-14 15:45:00,299.0,299.41,298.5,298.61,35872.0,286.1911,286.5835,285.7125,285.8178,35872.0
2020-05-14 15:50:00,298.76,299.53,298.32,299.42,51667.0,285.9614,286.6984,285.5402,286.5931,51667.0
2020-05-14 15:55:00,299.41,300.26,298.92,300.26,69386.0,286.5835,287.3971,286.1145,287.3971,69386.0
2020-05-15 09:30:00,298.39,299.39,297.34,297.4,46382.0,285.6072,286.5644,284.6022,284.6596,46382.0
2020-05-15 09:35:00,297.96,299.12,297.33,298.92,11942.0,285.1956,286.3059,284.5926,286.1145,11942.0
2020-05-15 09:40:00,298.94,300.11,298.79,299.81,8553.0,286.1337,287.2535,285.9901,286.9664,8553.0
2020-05-15 09:45:00,299.82,300.82,299.48,300.11,19094.0,286.976,287.9331,286.6505,287.2535,19094.0
2020-05-15 09:50:00,300.35,301.08,300.13,300.91,18200.0,287.4833,288.182,287.2727,288.0193,18200.0
2020-05-15 09:55:00,301.08,301.58,300.92,301.4,10434.0,288.182,288.6606,288.0288,288.4883,10434.0
2020-05-15 10:00:00,301.4,302.74,301.4,302.46,15044.0,288.4883,289.7709,288.4883,289.5029,15044.0
2020-05-15 10:05:00,302.25,302.64,301.98,302.4,9555.0,289.3019,289.6752,289.0434,289.4454,9555.0
2020-05-15 10:10:00,302.2,303.29,302.03,303.2,6720.0,289.254,290.2973,289.0913,290.2112,6720.0
2020-05-15 10:15:00,303.35,303.47,303.03,303.34,12421.0,290.3547,290.4696,290.0484,290.3452,12421.0
2020-05-15 10:20:00,303.32,303.34,302.55,302.64,7401.0,290.326,290.3452,289.589,289.6752,7401.0
2020-05-15 10:25:00,302.73,302.91,301.55,301.76,7774.0,289.7613,289.9336,288.6318,288.8328,7774.0
2020-05-15 10:30:00,301.72,302.09,301.3,301.31,18301.0,288.7946,289.1487,288.3926,288.4021,18301.0
2020-05-15 10:35:00,301.17,301.24,300.32,300.74,20134.0,288.2681,288.3351,287.4545,287.8565,20134.0
2020-05-15 10:40:00,300.76,300.97,300.58,300.75,3190.0,287.8757,288.0767,287.7034,287.8661,3190.0
2020-05-15 10:45:00,300.69,301.25,300.63,301.25,4125.0,287.8087,288.3447,287.7513,288.3447,4125.0
2020-05-15 10:50:00,301.42,301.54,301.02,301.03,26645.0,288.5074,288.6223,288.1246,288.1341,26645.0
2020-05-15 10:55:00,301.12,301.12,300.35,300.35,6901.0,288.2203,288.2203,287.4833,287.4833,6901.0
2020-05-15 11:00:00,300.24,300.24,298.92,299.15,8171.0,287.378,287.378,286.1145,286.3347,8171.0
2020-05-15 11:05:00,299.17,299.95,299.06,299.95,18534.0,286.3538,287.1004,286.2485,287.1004,18534.0
2020-05-15 11:10:00,300.04,300.39,299.47,300.39,5876.0,287.1865,287.5215,286.641,287.5215,5876.0
2020-05-15 11:15:00,300.33,300.69,300.07,300.1,6477.0,287.4641,287.8087,287.2152,287.244,6477.0
2020-05-15 11:20:00,300.05,300.41,299.76,300.38,8988.0,287.1961,287.5407,286.9185,287.512,8988.0
2020-05-15 11:25:00,300.31,300.44,300.03,300.11,7211.0,287.445,287.5694,287.177,287.2535,7211.0
2020-05-15 11:30:00,300.22,301.09,300.12,300.76,6628.0,287.3588,288.1916,287.2631,287.8757,6628.0
2020-05-15 11:35:00,300.61,300.97,300.33,300.62,6997.0,287.7321,288.0767,287.4641,287.7417,6997.0
2020-05-15 11:40:00,300.77,300.81,300.09,300.6,10126.0,287.8853,287.9235,287.2344,287.7225,10126.0
2020-05-15 11:45:00,300.48,301.15,300.24,301.07,10828.0,287.6077,288.249,287.378,288.1724,10828.0
2020-05-15 11:50:00,301.1,301.44,300.83,301.18,7079.0,288.2011,288.5266,287.9427,288.2777,7079.0
2020-05-15 11:55:00,301.3,301.65,301.3,301.49,7556.0,288.3926,288.7276,288.3926,288.5744,7556.0
2020-05-15 12:00:00,301.54,302.29,301.54,301.9,6267.0,288.6223,289.3401,288.6223,288.9669,6267.0
2020-05-15 12:05:00,301.81,302.24,301.67,302.11,11127.0,288.8807,289.2923,288.7467,289.1679,11127.0
2020-05-15 12:10:00,302.05,302.21,301.95,302.07,5103.0,289.1104,289.2636,289.0147,289.1296,5103.0
2020-05-15 12:15:00,302.01,302.39,301.86,302.39,4703.0,289.0721,289.4359,288.9286,289.4359,4703.0
2020-05-15 12:20:00,302.4,303.33,302.4,303.18,8565.0,289.4454,290.3356,289.4454,290.192,8565.0
2020-05-15 12:25:00,303.21,303.6,303.12,303.38,17709.0,290.2207,290.594,290.1346,290.3835,17709.0
2020-05-15 12:30:00,303.48,303.48,302.89,303.43,14001.0,290.4792,290.4792,289.9144,290.4313,14001.0
2020-05-15 12:35:00,303.47,303.47,302.98,303.25,4035.0,290.4696,290.4696,290.0006,290.259,4035.0
2020-05-15 12:40:00,303.23,303.88,303.16,303.32,5568.0,290.2399,290.862,290.1729,290.326,5568.0
2020-05-15 12:45:00,303.33,303.42,302.81,302.81,5238.0,290.3356,290.4217,289.8379,289.8379,5238.0
2020-05-15 12:50:00,302.83,303.04,302.51,302.51,9750.0,289.857,290.058,289.5507,289.5507,9750.0
2020-05-15 12:55:00,302.5,302.66,301.72,302.44,14491.0,289.5411,289.6943,288.7946,289.4837,14491.0
2020-05-15 13:00:00,302.45,303.97,302.44,303.37,13689.0,289.4933,290.9482,289.4837,290.3739,13689.0
2020-05-15 13:05:00,303.63,303.99,303.24,303.65,7239.0,290.6227,290.9673,290.2494,290.6419,7239.0
2020-05-15 13:10:00,303.74,304.56,303.68,304.56,8120.0,290.728,291.5129,290.6706,291.5129,8120.0
2020-05-15 13:15:00,304.43,304.48,303.97,303.97,4872.0,291.3885,291.4363,290.9482,290.9482,4872.0
2020-05-15 13:20:00,304.01,304.21,303.65,304.21,4285.0,290.9865,291.1779,290.6419,291.1779,4285.0
2020-05-15 13:25:00,304.23,304.63,304.13,304.47,5712.0,291.197,291.5799,291.1013,291.4268,5712.0
2020-05-15 13:30:00,304.07,304.36,303.49,303.54,3900.0,291.0439,291.3215,290.4887,290.5366,3900.0
2020-05-15 13:35:00,303.48,304.11,303.2,303.2,3600.0,290.4792,291.0822,290.2112,290.2112,3600.0
2020-05-15 13:40:00,303.17,303.34,302.6,302.6,4712.0,290.1824,290.3452,289.6369,289.6369,4712.0
2020-05-15 13:45:00,302.74,302.82,302.12,302.18,4445.0,289.7709,289.8474,289.1774,289.2349,4445.0
2020-05-15 13:50:00,302.26,302.77,302.0,302.68,5664.0,289.3114,289.7996,289.0626,289.7134,5664.0
2020-05-15 13:55:00,302.64,302.91,302.58,302.84,3116.0,289.6752,289.9336,289.6177,289.8666,3116.0
2020-05-15 14:00:00,302.91,303.68,302.83,303.65,9086.0,289.9336,290.6706,289.857,290.6419,9086.0
2020-05-15 14:05:00,303.5,303.53,302.99,302.99,6431.0,290.4983,290.527,290.0102,290.0102,6431.0
2020-05-15 14:10:00,303.0,303.16,302.91,303.06,18162.0,290.0197,290.1729,289.9336,290.0772,18162.0
2020-05-15 14:15:00,303.07,303.36,303.07,303.29,12864.0,290.0867,290.3643,290.0867,290.2973,12864.0
2020-05-15 14:20:00,303.24,303.92,303.24,303.67,7599.0,290.2494,290.9003,290.2494,290.661,7599.0
2020-05-15 14:25:00,303.64,303.91,303.59,303.82,10003.0,290.6323,290.8907,290.5845,290.8046,10003.0
2020-05-15 14:30:00,303.81,304.0,303.3,303.3,6203.0,290.795,290.9769,290.3069,290.3069,6203.0
2020-05-15 14:35:00,303.37,303.48,302.07,302.85,15412.0,290.3739,290.4792,289.1296,289.8762,15412.0
2020-05-15 14:40:00,302.87,303.06,302.26,302.38,8704.0,289.8953,290.0772,289.3114,289.4263,8704.0
2020-05-15 14:45:00,302.42,302.88,302.22,302.33,8979.0,289.4646,289.9049,289.2731,289.3784,8979.0
2020-05-15 14:50:00,302.38,303.1,302.2,302.2,13513.0,289.4263,290.1154,289.254,289.254,13513.0
2020-05-15 14:55:00,302.17,302.17,301.52,301.58,17310.0,289.2253,289.2253,288.6031,288.6606,17310.0
2020-05-15 15:00:00,301.74,303.25,301.47,302.93,9467.0,288.8137,290.259,288.5553,289.9527,9467.0
2020-05-15 15:05:00,302.99,303.58,302.83,303.26,7033.0,290.0102,290.5749,289.857,290.2686,7033.0
2020-05-15 15:10:00,303.1,303.22,302.6,302.75,10115.0,290.1154,290.2303,289.6369,289.7804,10115.0
2020-05-15 15:15:00,302.72,302.86,302.35,302.57,9190.0,289.7517,289.8857,289.3976,289.6081,9190.0
2020-05-15 15:20:00,302.51,302.85,302.21,302.55,19722.0,289.5507,289.8762,289.2636,289.589,19722.0
2020-05-15 15:25:00,302.47,303.28,302.45,302.73,20166.0,289.5124,290.2877,289.4933,289.7613,20166.0
2020-05-15 15:30:00,302.82,302.95,301.92,301.92,19486.0,289.8474,289.9719,288.986,288.986,19486.0
2020-05-15 15:35:00,301.84,301.97,300.76,300.88,15927.0,288.9094,289.0339,287.8757,287.9905,15927.0
2020-05-15 15:40:00,300.96,300.98,300.04,300.51,17356.0,288.0671,288.0863,287.1865,287.6364,17356.0
2020-05-15 15:45:00,300.44,302.58,300.44,302.07,31831.0,287.5694,289.6177,287.5694,289.1296,31831.0
2020-05-15 15:50:00,302.16,303.02,302.09,302.72,37549.0,289.2157,290.0389,289.1487,289.7517,37549.0
2020-05-15 15:55:00,302.77,303.36,302.6,303.14,83087.0,289.7996,290.3643,289.6369,290.1537,83087.0
2020-05-18 09:30:00,311.05,312.46,310.62,311.12,89856.0,297.7249,299.0745,297.3133,297.7919,89856.0
2020-05-18 09:35:00,311.68,316.13,311.42,315.25,55245.0,298.3279,302.5873,298.079,301.7449,55245.0
2020-05-18 09:40:00,315.1,315.33,313.96,314.23,19498.0,301.6014,301.8215,300.5102,300.7686,19498.0
2020-05-18 09:45:00,314.3,314.94,314.03,314.25,32597.0,300.8356,301.4482,300.5772,300.7878,32597.0
2020-05-18 09:50:00,314.44,314.64,313.92,314.11,21896.0,300.9696,301.1611,300.4719,300.6538,21896.0
2020-05-18 09:55:00,314.02,315.26,313.85,315.26,32995.0,300.5676,301.7545,300.4049,301.7545,32995.0
2020-05-18 10:00:00,315.62,315.94,314.39,315.56,37604.0,302.0991,302.4054,300.9218,302.0417,37604.0
2020-05-18 10:05:00,315.59,316.06,315.51,315.89,17202.0,302.0704,302.5202,301.9938,302.3575,17202.0
2020-05-18 10:10:00,315.94,316.26,315.26,315.44,18525.0,302.4054,302.7117,301.7545,301.9268,18525.0
2020-05-18 10:15:00,315.44,315.64,314.98,315.51,17801.0,301.9268,302.1182,301.4865,301.9938,17801.0
2020-05-18 10:20:00,315.53,315.7,314.92,315.5,21840.0,302.013,302.1757,301.4291,301.9842,21840.0
2020-05-18 10:25:00,315.5,315.6,314.98,315.28,14125.0,301.9842,302.08,301.4865,301.7737,14125.0
2020-05-18 10:30:00,315.4,315.79,315.21,315.49,13220.0,301.8885,302.2618,301.7067,301.9747,13220.0
2020-05-18 10:35:00,315.48,315.53,314.66,315.38,17097.0,301.9651,302.013,301.1802,301.8694,17097.0
2020-05-18 10:40:00,315.43,315.65,315.22,315.48,14652.0,301.9172,302.1278,301.7162,301.9651,14652.0
2020-05-18 10:45:00,315.56,315.7,315.0,315.33,23212.0,302.0417,302.1757,301.5057,301.8215,23212.0
2020-05-18 10:50:00,315.35,315.5,314.43,314.51,19845.0,301.8407,301.9842,300.9601,301.0367,19845.0
2020-05-18 10:55:00,314.63,315.05,314.59,314.99,25729.0,301.1515,301.5535,301.1132,301.4961,25729.0
2020-05-18 11:00:00,315.06,315.09,314.03,314.19,25444.0,301.5631,301.5918,300.5772,300.7304,25444.0
2020-05-18 11:05:00,314.18,314.49,313.77,313.86,16122.0,300.7208,301.0175,300.3284,300.4145,16122.0
2020-05-18 11:10:00,313.81,314.45,313.5,314.35,18304.0,300.3666,300.9792,300.0699,300.8835,18304.0
2020-05-18 11:15:00,314.38,314.68,314.32,314.59,27286.0,300.9122,301.1994,300.8548,301.1132,27286.0
2020-05-18 11:20:00,314.55,314.79,314.46,314.74,19326.0,301.0749,301.3047,300.9888,301.2568,19326.0
2020-05-18 11:25:00,314.74,314.82,313.7,313.77,22934.0,301.2568,301.3334,300.2613,300.3284,22934.0
2020-05-18 11:30:00,313.7,314.03,313.09,313.95,28333.0,300.2613,300.5772,299.6775,300.5006,28333.0
2020-05-18 11:35:00,313.89,314.04,313.35,313.47,18953.0,300.4432,300.5868,299.9263,300.0412,18953.0
2020-05-18 11:40:00,313.44,313.99,313.44,313.6,11464.0,300.0125,300.5389,300.0125,300.1656,11464.0
2020-05-18 11:45:00,313.64,314.28,313.54,314.28,5992.0,300.2039,300.8165,300.1082,300.8165,5992.0
2020-05-18 11:50:00,314.34,314.67,314.21,314.23,7108.0,300.8739,301.1898,300.7495,300.7686,7108.0
2020-05-18 11:55:00,314.3,314.78,314.3,314.67,6044.0,300.8356,301.2951,300.8356,301.1898,6044.0
2020-05-18 12:00:00,314.84,314.84,314.06,314.18,7102.0,301.3525,301.3525,300.6059,300.7208,7102.0
2020-05-18 12:05:00,314.14,314.75,314.07,314.45,4804.0,300.6825,301.2664,300.6155,300.9792,4804.0
2020-05-18 12:10:00,314.37,314.37,313.75,313.88,6757.0,300.9026,300.9026,300.3092,300.4336,6757.0
2020-05-18 12:15:00,313.88,314.11,313.61,313.77,9201.0,300.4336,300.6538,300.1752,300.3284,9201.0
2020-05-18 12:20:00,313.74,314.07,313.67,313.72,6044.0,300.2996,300.6155,300.2326,300.2805,6044.0
2020-05-18 12:25:00,313.87,314.13,313.7,313.83,6141.0,300.4241,300.6729,300.2613,300.3858,6141.0
2020-05-18 12:30:00,313.83,314.16,313.82,313.98,4058.0,300.3858,300.7016,300.3762,300.5294,4058.0
2020-05-18 12:35:00,314.13,314.18,313.81,313.81,3656.0,300.6729,300.7208,300.3666,300.3666,3656.0
2020-05-18 12:40:00,313.77,313.91,313.38,313.71,6753.0,300.3284,300.4624,299.9551,300.2709,6753.0
2020-05-18 12:45:00,313.7,313.7,313.43,313.65,3712.0,300.2613,300.2613,300.0029,300.2135,3712.0
2020-05-18 12:50:00,313.71,313.84,313.29,313.3,2425.0,300.2709,300.3954,299.8689,299.8785,2425.0
2020-05-18 12:55:00,313.32,313.81,313.32,313.76,4167.0,299.8976,300.3666,299.8976,300.3188,4167.0
2020-05-18 13:00:00,313.78,314.01,313.56,313.87,4407.0,300.3379,300.5581,300.1273,300.4241,4407.0
2020-05-18 13:05:00,313.88,314.23,313.81,314.05,3610.0,300.4336,300.7686,300.3666,300.5964,3610.0
2020-05-18 13:10:00,314.17,314.2,313.95,314.15,2832.0,300.7112,300.7399,300.5006,300.6921,2832.0
2020-05-18 13:15:00,314.14,314.25,313.75,314.2,4075.0,300.6825,300.7878,300.3092,300.7399,4075.0
2020-05-18 13:20:00,314.23,314.24,314.01,314.16,4172.0,300.7686,300.7782,300.5581,300.7016,4172.0
2020-05-18 13:25:00,314.24,314.35,314.03,314.35,10362.0,300.7782,300.8835,300.5772,300.8835,10362.0
2020-05-18 13:30:00,314.42,314.9,314.39,314.57,9137.0,300.9505,301.4099,300.9218,301.0941,9137.0
2020-05-18 13:35:00,314.71,314.79,314.57,314.67,3141.0,301.2281,301.3047,301.0941,301.1898,3141.0
2020-05-18 13:40:00,314.52,314.58,313.86,313.86,5529.0,301.0462,301.1037,300.4145,300.4145,5529.0
2020-05-18 13:45:00,313.87,314.2,313.84,314.09,5790.0,300.4241,300.7399,300.3954,300.6346,5790.0
2020-05-18 13:50:00,314.12,314.21,313.66,313.93,3931.0,300.6634,300.7495,300.2231,300.4815,3931.0
2020-05-18 13:55:00,313.84,314.01,313.64,313.81,4837.0,300.3954,300.5581,300.2039,300.3666,4837.0
2020-05-18 14:00:00,313.93,314.36,313.87,314.36,4916.0,300.4815,300.8931,300.4241,300.8931,4916.0
2020-05-18 14:05:00,314.32,314.39,314.08,314.37,3617.0,300.8548,300.9218,300.6251,300.9026,3617.0
2020-05-18 14:10:00,314.34,314.57,314.25,314.56,4203.0,300.8739,301.0941,300.7878,301.0845,4203.0
2020-05-18 14:15:00,314.57,314.86,314.48,314.56,7486.0,301.0941,301.3717,301.0079,301.0845,7486.0
2020-05-18 14:20:00,314.7,314.78,314.51,314.66,4548.0,301.2185,301.2951,301.0367,301.1802,4548.0
2020-05-18 14:25:00,314.62,314.77,314.54,314.69,5880.0,301.1419,301.2855,301.0654,301.2089,5880.0
2020-05-18 14:30:00,314.69,314.71,314.54,314.61,4293.0,301.2089,301.2281,301.0654,301.1324,4293.0
2020-05-18 14:35:00,314.6,314.74,314.56,314.69,7355.0,301.1228,301.2568,301.0845,301.2089,7355.0
2020-05-18 14:40:00,314.71,314.89,314.65,314.85,10650.0,301.2281,301.4004,301.1707,301.3621,10650.0
2020-05-18 14:45:00,314.9,314.95,314.26,314.46,6009.0,301.4099,301.4578,300.7974,300.9888,6009.0
2020-05-18 14:50:00,314.41,314.58,314.2,314.36,5713.0,300.9409,301.1037,300.7399,300.8931,5713.0
2020-05-18 14:55:00,314.39,314.53,313.96,313.99,5466.0,300.9218,301.0558,300.5102,300.5389,5466.0
2020-05-18 15:00:00,314.13,314.23,313.92,313.97,6673.0,300.6729,300.7686,300.4719,300.5198,6673.0
2020-05-18 15:05:00,313.91,313.91,313.61,313.87,7063.0,300.4624,300.4624,300.1752,300.4241,7063.0
2020-05-18 15:10:00,313.78,313.79,313.29,313.54,13126.0,300.3379,300.3475,299.8689,300.1082,13126.0
2020-05-18 15:15:00,313.54,313.63,313.09,313.09,17527.0,300.1082,300.1943,299.6775,299.6775,17527.0
2020-05-18 15:20:00,313.08,313.1,312.76,312.87,17154.0,299.6679,299.6871,299.3616,299.4669,17154.0
2020-05-18 15:25:00,312.89,312.93,312.71,312.87,14298.0,299.486,299.5243,299.3138,299.4669,14298.0
2020-05-18 15:30:00,312.87,313.24,312.8,313.24,22433.0,299.4669,299.8211,299.3999,299.8211,22433.0
2020-05-18 15:35:00,313.26,313.26,312.82,313.01,18038.0,299.8402,299.8402,299.419,299.6009,18038.0
2020-05-18 15:40:00,313.01,314.08,313.01,313.96,19706.0,299.6009,300.6251,299.6009,300.5102,19706.0
2020-05-18 15:45:00,313.94,314.27,313.71,313.94,21378.0,300.4911,300.8069,300.2709,300.4911,21378.0
2020-05-18 15:50:00,314.13,314.16,312.45,312.65,30731.0,300.6729,300.7016,299.0649,299.2563,30731.0
2020-05-18 15:55:00,312.63,312.63,311.31,311.61,62891.0,299.2372,299.2372,297.9737,298.2609,62891.0
2020-05-19 09:30:00,311.76,313.0,311.06,312.44,28688.0,298.4045,299.5913,297.7344,299.0553,28688.0
2020-05-19 09:35:00,312.14,314.67,312.12,314.67,14425.0,298.7682,301.1898,298.749,301.1898,14425.0
2020-05-19 09:40:00,314.86,315.63,314.25,314.65,9733.0,301.3717,302.1087,300.7878,301.1707,9733.0
2020-05-19 09:45:00,314.94,315.24,314.54,315.24,4201.0,301.4482,301.7354,301.0654,301.7354,4201.0
2020-05-19 09:50:00,315.21,315.58,314.51,314.51,9086.0,301.7067,302.0608,301.0367,301.0367,9086.0
2020-05-19 09:55:00,314.83,315.54,314.82,314.94,11048.0,301.3429,302.0225,301.3334,301.4482,11048.0
2020-05-19 10:00:00,314.84,317.29,314.84,316.69,16568.0,301.3525,303.6976,301.3525,303.1233,16568.0
2020-05-19 10:05:00,316.75,317.0,316.21,316.84,10516.0,303.1807,303.42,302.6638,303.2668,10516.0
2020-05-19 10:10:00,316.86,317.03,316.15,316.15,6429.0,303.286,303.4487,302.6064,302.6064,6429.0
2020-05-19 10:15:00,316.18,316.32,315.61,315.62,6319.0,302.6351,302.7691,302.0895,302.0991,6319.0
2020-05-19 10:20:00,315.62,316.08,315.0,315.06,13001.0,302.0991,302.5394,301.5057,301.5631,13001.0
2020-05-19 10:25:00,315.23,315.38,314.4,314.73,5800.0,301.7258,301.8694,300.9314,301.2472,5800.0
2020-05-19 10:30:00,315.02,315.24,314.36,314.77,4933.0,301.5248,301.7354,300.8931,301.2855,4933.0
2020-05-19 10:35:00,315.05,315.57,314.63,314.93,12220.0,301.5535,302.0512,301.1515,301.4387,12220.0
2020-05-19 10:40:00,315.09,315.11,314.26,314.51,6426.0,301.5918,301.6109,300.7974,301.0367,6426.0
2020-05-19 10:45:00,314.54,315.25,314.46,315.09,5905.0,301.0654,301.7449,300.9888,301.5918,5905.0
2020-05-19 10:50:00,315.03,315.48,314.8,314.91,6642.0,301.5344,301.9651,301.3142,301.4195,6642.0
2020-05-19 10:55:00,314.81,314.86,314.39,314.76,18726.0,301.3238,301.3717,300.9218,301.2759,18726.0
2020-05-19 11:00:00,314.63,315.09,314.63,314.89,9366.0,301.1515,301.5918,301.1515,301.4004,9366.0
2020-05-19 11:05:00,314.91,315.18,314.59,315.11,6324.0,301.4195,301.6779,301.1132,301.6109,6324.0
2020-05-19 11:10:00,315.12,315.12,314.51,314.83,4067.0,301.6205,301.6205,301.0367,301.3429,4067.0
2020-05-19 11:15:00,314.93,315.28,314.7,314.88,6202.0,301.4387,301.7737,301.2185,301.3908,6202.0
2020-05-19 11:20:00,314.75,314.81,314.54,314.81,2810.0,301.2664,301.3238,301.0654,301.3238,2810.0
2020-05-19 11:25:00,314.7,314.95,314.15,314.95,4369.0,301.2185,301.4578,300.6921,301.4578,4369.0
2020-05-19 11:30:00,315.06,315.13,314.62,315.02,11761.0,301.5631,301.6301,301.1419,301.5248,11761.0
2020-05-19 11:35:00,314.87,315.14,314.72,314.91,3360.0,301.3812,301.6397,301.2377,301.4195,3360.0
2020-05-19 11:40:00,315.17,315.5,314.67,314.67,3203.0,301.6684,301.9842,301.1898,301.1898,3203.0
2020-05-19 11:45:00,314.78,315.1,314.73,314.73,2600.0,301.2951,301.6014,301.2472,301.2472,2600.0
2020-05-19 11:50:00,314.77,315.24,314.65,315.19,8864.0,301.2855,301.7354,301.1707,301.6875,8864.0
2020-05-19 11:55:00,315.11,315.15,314.7,315.1,2750.0,301.6109,301.6492,301.2185,301.6014,2750.0
2020-05-19 12:00:00,315.21,315.21,314.68,314.91,4001.0,301.7067,301.7067,301.1994,301.4195,4001.0
2020-05-19 12:05:00,315.02,315.05,314.45,314.83,3489.0,301.5248,301.5535,300.9792,301.3429,3489.0
2020-05-19 12:10:00,315.07,315.19,314.85,315.17,2900.0,301.5727,301.6875,301.3621,301.6684,2900.0
2020-05-19 12:15:00,315.06,315.11,314.24,314.24,5370.0,301.5631,301.6109,300.7782,300.7782,5370.0
2020-05-19 12:20:00,314.49,314.49,314.11,314.31,7170.0,301.0175,301.0175,300.6538,300.8452,7170.0
2020-05-19 12:25:00,314.28,314.96,314.25,314.89,5542.0,300.8165,301.4674,300.7878,301.4004,5542.0
2020-05-19 12:30:00,314.82,314.92,314.54,314.59,7804.0,301.3334,301.4291,301.0654,301.1132,7804.0
2020-05-19 12:35:00,314.74,315.04,314.68,314.68,7461.0,301.2568,301.5439,301.1994,301.1994,7461.0
2020-05-19 12:40:00,314.8,315.15,314.8,315.05,2567.0,301.3142,301.6492,301.3142,301.5535,2567.0
2020-05-19 12:45:00,315.05,315.29,314.94,315.13,3520.0,301.5535,301.7832,301.4482,301.6301,3520.0
2020-05-19 12:50:00,315.16,315.16,314.93,314.94,2600.0,301.6588,301.6588,301.4387,301.4482,2600.0
2020-05-19 12:55:00,315.0,315.17,314.97,315.08,1704.0,301.5057,301.6684,301.4769,301.5822,1704.0
2020-05-19 13:00:00,315.09,315.21,314.78,314.78,6589.0,301.5918,301.7067,301.2951,301.2951,6589.0
2020-05-19 13:05:00,314.8,315.17,314.8,315.17,1570.0,301.3142,301.6684,301.3142,301.6684,1570.0
2020-05-19 13:10:00,315.2,315.29,315.07,315.2,2050.0,301.6971,301.7832,301.5727,301.6971,2050.0
2020-05-19 13:15:00,315.27,315.46,315.08,315.45,1940.0,301.7641,301.946,301.5822,301.9364,1940.0
2020-05-19 13:20:00,315.57,315.68,315.53,315.66,3675.0,302.0512,302.1565,302.013,302.1374,3675.0
2020-05-19 13:25:00,315.69,315.79,315.69,315.71,2011.0,302.1661,302.2618,302.1661,302.1852,2011.0
2020-05-19 13:30:00,315.71,315.72,315.45,315.56,2792.0,302.1852,302.1948,301.9364,302.0417,2792.0
2020-05-19 13:35:00,315.61,315.98,315.61,315.63,2979.0,302.0895,302.4437,302.0895,302.1087,2979.0
2020-05-19 13:40:00,315.57,315.69,315.48,315.49,2129.0,302.0512,302.1661,301.9651,301.9747,2129.0
2020-05-19 13:45:00,315.55,315.55,315.36,315.5,1699.0,302.0321,302.0321,301.8502,301.9842,1699.0
2020-05-19 13:50:00,315.44,315.52,315.22,315.27,3101.0,301.9268,302.0034,301.7162,301.7641,3101.0
2020-05-19 13:55:00,315.29,315.4,315.18,315.4,2920.0,301.7832,301.8885,301.6779,301.8885,2920.0
2020-05-19 14:00:00,315.38,315.55,315.13,315.39,3646.0,301.8694,302.0321,301.6301,301.879,3646.0
2020-05-19 14:05:00,315.44,315.96,315.44,315.86,1778.0,301.9268,302.4245,301.9268,302.3288,1778.0
2020-05-19 14:10:00,315.66,315.67,315.15,315.19,5151.0,302.1374,302.147,301.6492,301.6875,5151.0
2020-05-19 14:15:00,315.25,315.34,315.13,315.17,2115.0,301.7449,301.8311,301.6301,301.6684,2115.0
2020-05-19 14:20:00,315.13,315.48,315.11,315.23,3600.0,301.6301,301.9651,301.6109,301.7258,3600.0
2020-05-19 14:25:00,315.19,315.28,314.89,314.92,3854.0,301.6875,301.7737,301.4004,301.4291,3854.0
2020-05-19 14:30:00,314.91,315.23,314.84,315.03,2781.0,301.4195,301.7258,301.3525,301.5344,2781.0
2020-05-19 14:35:00,315.08,315.18,314.92,315.18,3202.0,301.5822,301.6779,301.4291,301.6779,3202.0
2020-05-19 14:40:00,315.33,315.33,315.1,315.27,2734.0,301.8215,301.8215,301.6014,301.7641,2734.0
2020-05-19 14:45:00,315.13,315.29,315.1,315.2,1259.0,301.6301,301.7832,301.6014,301.6971,1259.0
2020-05-19 14:50:00,315.21,315.79,315.14,315.74,5816.0,301.7067,302.2618,301.6397,302.214,5816.0
2020-05-19 14:55:00,315.76,315.94,313.69,313.93,18647.0,302.2331,302.4054,300.2518,300.4815,18647.0
2020-05-19 15:00:00,313.66,314.57,313.46,313.78,7690.0,300.2231,301.0941,300.0316,300.3379,7690.0
2020-05-19 15:05:00,313.84,314.12,313.72,313.95,4247.0,300.3954,300.6634,300.2805,300.5006,4247.0
2020-05-19 15:10:00,314.03,315.46,313.81,314.57,9722.0,300.5772,301.946,300.3666,301.0941,9722.0
2020-05-19 15:15:00,314.62,314.62,313.94,313.97,4482.0,301.1419,301.1419,300.4911,300.5198,4482.0
2020-05-19 15:20:00,314.04,314.33,313.48,314.09,10574.0,300.5868,300.8644,300.0508,300.6346,10574.0
2020-05-19 15:25:00,314.04,314.29,313.78,314.01,7069.0,300.5868,300.8261,300.3379,300.5581,7069.0
2020-05-19 15:30:00,313.89,313.89,313.33,313.43,12513.0,300.4432,300.4432,299.9072,300.0029,12513.0
2020-05-19 15:35:00,313.51,313.6,312.27,312.64,12058.0,300.0795,300.1656,298.8926,299.2468,12058.0
2020-05-19 15:40:00,312.58,312.92,312.54,312.54,7521.0,299.1893,299.5148,299.151,299.151,7521.0
2020-05-19 15:45:00,312.57,312.99,312.24,312.37,19156.0,299.1798,299.5818,298.8639,298.9883,19156.0
2020-05-19 15:50:00,312.25,312.46,311.9,312.02,22204.0,298.8735,299.0745,298.5385,298.6533,22204.0
2020-05-19 15:55:00,312.1,312.69,310.67,311.1,44520.0,298.7299,299.2946,297.3612,297.7727,44520.0
2020-05-20 09:30:00,315.36,316.82,314.37,316.14,41475.0,301.8502,303.2477,300.9026,302.5968,41475.0
2020-05-20 09:35:00,315.9,317.07,315.17,316.16,10690.0,302.3671,303.487,301.6684,302.616,10690.0
2020-05-20 09:40:00,315.91,316.64,315.66,316.32,11539.0,302.3767,303.0754,302.1374,302.7691,11539.0
2020-05-20 09:45:00,316.19,316.54,314.99,315.39,14099.0,302.6447,302.9797,301.4961,301.879,14099.0
2020-05-20 09:50:00,315.24,315.53,314.75,314.88,6198.0,301.7354,302.013,301.2664,301.3908,6198.0
2020-05-20 09:55:00,314.93,314.93,314.01,314.49,6030.0,301.4387,301.4387,300.5581,301.0175,6030.0
2020-05-20 10:00:00,314.42,315.04,314.32,314.81,13453.0,300.9505,301.5439,300.8548,301.3238,13453.0
2020-05-20 10:05:00,314.83,314.84,313.83,314.21,8599.0,301.3429,301.3525,300.3858,300.7495,8599.0
2020-05-20 10:10:00,314.02,314.79,313.85,314.33,8417.0,300.5676,301.3047,300.4049,300.8644,8417.0
2020-05-20 10:15:00,314.36,314.36,313.79,313.96,10605.0,300.8931,300.8931,300.3475,300.5102,10605.0
2020-05-20 10:20:00,313.94,314.11,312.7,313.12,9812.0,300.4911,300.6538,299.3042,299.7062,9812.0
2020-05-20 10:25:00,313.09,313.66,312.78,313.51,3995.0,299.6775,300.2231,299.3808,300.0795,3995.0
2020-05-20 10:30:00,313.61,313.61,313.04,313.46,4089.0,300.1752,300.1752,299.6296,300.0316,4089.0
2020-05-20 10:35:00,313.48,313.83,313.36,313.82,5600.0,300.0508,300.3858,299.9359,300.3762,5600.0
2020-05-20 10:40:00,313.86,314.01,313.63,313.63,2521.0,300.4145,300.5581,300.1943,300.1943,2521.0
2020-05-20 10:45:00,313.72,313.79,313.24,313.34,4601.0,300.2805,300.3475,299.8211,299.9168,4601.0
2020-05-20 10:50:00,313.2,313.2,312.38,312.79,4882.0,299.7828,299.7828,298.9979,299.3903,4882.0
2020-05-20 10:55:00,312.85,312.85,312.7,312.85,2072.0,299.4478,299.4478,299.3042,299.4478,2072.0
2020-05-20 11:00:00,312.89,313.46,312.82,313.32,5623.0,299.486,300.0316,299.419,299.8976,5623.0
2020-05-20 11:05:00,313.32,314.12,313.22,314.06,5993.0,299.8976,300.6634,299.8019,300.6059,5993.0
2020-05-20 11:10:00,313.94,314.29,313.94,314.18,2150.0,300.4911,300.8261,300.4911,300.7208,2150.0
2020-05-20 11:15:00,314.06,314.62,314.06,314.57,2828.0,300.6059,301.1419,300.6059,301.0941,2828.0
2020-05-20 11:20:00,314.48,314.68,314.35,314.68,4160.0,301.0079,301.1994,300.8835,301.1994,4160.0
2020-05-20 11:25:00,314.6,314.6,314.48,314.48,1800.0,301.1228,301.1228,301.0079,301.0079,1800.0
2020-05-20 11:30:00,314.52,315.17,314.52,314.77,5717.0,301.0462,301.6684,301.0462,301.2855,5717.0
2020-05-20 11:35:00,314.65,314.72,314.21,314.56,12120.0,301.1707,301.2377,300.7495,301.0845,12120.0
2020-05-20 11:40:00,314.72,315.33,314.56,315.27,2767.0,301.2377,301.8215,301.0845,301.7641,2767.0
2020-05-20 11:45:00,315.31,315.66,315.25,315.65,2757.0,301.8024,302.1374,301.7449,302.1278,2757.0
2020-05-20 11:50:00,315.73,315.77,315.5,315.5,2451.0,302.2044,302.2427,301.9842,301.9842,2451.0
2020-05-20 11:55:00,315.23,315.25,314.96,315.11,1521.0,301.7258,301.7449,301.4674,301.6109,1521.0
2020-05-20 12:00:00,315.3,315.34,314.95,315.05,1559.0,301.7928,301.8311,301.4578,301.5535,1559.0
2020-05-20 12:05:00,315.05,315.64,315.05,315.38,3466.0,301.5535,302.1182,301.5535,301.8694,3466.0
2020-05-20 12:10:00,315.26,315.56,315.22,315.56,5924.0,301.7545,302.0417,301.7162,302.0417,5924.0
2020-05-20 12:15:00,315.52,315.52,314.84,315.11,3177.0,302.0034,302.0034,301.3525,301.6109,3177.0
2020-05-20 12:20:00,314.86,315.42,314.86,315.25,6230.0,301.3717,301.9077,301.3717,301.7449,6230.0
2020-05-20 12:25:00,315.34,315.39,315.25,315.3,1822.0,301.8311,301.879,301.7449,301.7928,1822.0
2020-05-20 12:30:00,315.4,315.61,315.2,315.47,1796.0,301.8885,302.0895,301.6971,301.9555,1796.0
2020-05-20 12:35:00,315.41,315.52,315.08,315.08,1551.0,301.8981,302.0034,301.5822,301.5822,1551.0
2020-05-20 12:40:00,315.13,315.13,314.56,314.6,5433.0,301.6301,301.6301,301.0845,301.1228,5433.0
2020-05-20 12:45:00,314.66,314.67,314.31,314.59,1354.0,301.1802,301.1898,300.8452,301.1132,1354.0
2020-05-20 12:50:00,314.35,314.47,314.2,314.36,1931.0,300.8835,300.9984,300.7399,300.8931,1931.0
2020-05-20 12:55:00,314.3,314.6,314.22,314.55,1731.0,300.8356,301.1228,300.7591,301.0749,1731.0
2020-05-20 13:00:00,314.59,315.04,314.59,314.98,4325.0,301.1132,301.5439,301.1132,301.4865,4325.0
2020-05-20 13:05:00,315.03,315.13,314.69,314.69,3801.0,301.5344,301.6301,301.2089,301.2089,3801.0
2020-05-20 13:10:00,314.78,315.25,314.78,314.87,4696.0,301.2951,301.7449,301.2951,301.3812,4696.0
2020-05-20 13:15:00,314.83,314.85,314.63,314.77,1125.0,301.3429,301.3621,301.1515,301.2855,1125.0
2020-05-20 13:20:00,314.63,314.63,313.77,313.77,2546.0,301.1515,301.1515,300.3284,300.3284,2546.0
2020-05-20 13:25:00,314.06,314.18,314.04,314.09,800.0,300.6059,300.7208,300.5868,300.6346,800.0
2020-05-20 13:30:00,314.18,314.46,314.08,314.25,1335.0,300.7208,300.9888,300.6251,300.7878,1335.0
2020-05-20 13:35:00,314.24,314.72,314.24,314.59,2154.0,300.7782,301.2377,300.7782,301.1132,2154.0
2020-05-20 13:40:00,314.59,314.75,314.31,314.75,1065.0,301.1132,301.2664,300.8452,301.2664,1065.0
2020-05-20 13:45:00,314.89,315.03,314.74,314.86,2202.0,301.4004,301.5344,301.2568,301.3717,2202.0
2020-05-20 13:50:00,314.81,315.03,314.81,314.86,4792.0,301.3238,301.5344,301.3238,301.3717,4792.0
2020-05-20 13:55:00,314.76,314.77,314.43,314.43,1776.0,301.2759,301.2855,300.9601,300.9601,1776.0
2020-05-20 14:00:00,314.56,314.56,313.83,314.18,2043.0,301.0845,301.0845,300.3858,300.7208,2043.0
2020-05-20 14:05:00,314.46,314.59,314.0,314.0,1708.0,300.9888,301.1132,300.5485,300.5485,1708.0
2020-05-20 14:10:00,313.97,314.16,313.53,313.53,2600.0,300.5198,300.7016,300.0986,300.0986,2600.0
2020-05-20 14:15:00,313.43,313.53,313.19,313.41,3968.0,300.0029,300.0986,299.7732,299.9838,3968.0
2020-05-20 14:20:00,313.65,314.01,313.51,313.94,1900.0,300.2135,300.5581,300.0795,300.4911,1900.0
2020-05-20 14:25:00,313.92,313.92,313.57,313.71,1500.0,300.4719,300.4719,300.1369,300.2709,1500.0
2020-05-20 14:30:00,313.61,314.09,313.53,314.0,2520.0,300.1752,300.6346,300.0986,300.5485,2520.0
2020-05-20 14:35:00,314.0,314.05,313.82,313.82,2100.0,300.5485,300.5964,300.3762,300.3762,2100.0
2020-05-20 14:40:00,313.79,313.83,313.54,313.68,2000.0,300.3475,300.3858,300.1082,300.2422,2000.0
2020-05-20 14:45:00,313.64,313.67,313.31,313.32,3861.0,300.2039,300.2326,299.8881,299.8976,3861.0
2020-05-20 14:50:00,313.37,314.14,313.28,314.06,5783.0,299.9455,300.6825,299.8593,300.6059,5783.0
2020-05-20 14:55:00,314.1,314.39,313.91,314.04,6300.0,300.6442,300.9218,300.4624,300.5868,6300.0
2020-05-20 15:00:00,313.87,314.1,313.76,313.99,4114.0,300.4241,300.6442,300.3188,300.5389,4114.0
2020-05-20 15:05:00,313.94,313.94,313.49,313.49,3829.0,300.4911,300.4911,300.0603,300.0603,3829.0
2020-05-20 15:10:00,313.6,314.06,312.9,314.06,21371.0,300.1656,300.6059,299.4956,300.6059,21371.0
2020-05-20 15:15:00,313.95,313.97,313.7,313.84,3147.0,300.5006,300.5198,300.2613,300.3954,3147.0
2020-05-20 15:20:00,313.96,314.21,313.96,314.2,4456.0,300.5102,300.7495,300.5102,300.7399,4456.0
2020-05-20 15:25:00,314.2,314.81,314.08,314.71,9394.0,300.7399,301.3238,300.6251,301.2281,9394.0
2020-05-20 15:30:00,314.65,314.65,313.69,313.85,8199.0,301.1707,301.1707,300.2518,300.4049,8199.0
2020-05-20 15:35:00,313.89,314.32,313.83,313.93,7235.0,300.4432,300.8548,300.3858,300.4815,7235.0
2020-05-20 15:40:00,313.87,314.1,313.49,314.06,8018.0,300.4241,300.6442,300.0603,300.6059,8018.0
2020-05-20 15:45:00,313.95,314.13,313.43,313.57,10781.0,300.5006,300.6729,300.0029,300.1369,10781.0
2020-05-20 15:50:00,313.73,313.79,312.9,313.46,9914.0,300.2901,300.3475,299.4956,300.0316,9914.0
2020-05-20 15:55:00,313.45,314.16,313.29,314.0,25282.0,300.0221,300.7016,299.8689,300.5485,25282.0
2020-05-21 09:30:00,314.29,315.27,314.22,314.8,21054.0,300.8261,301.7641,300.7591,301.3142,21054.0
2020-05-21 09:35:00,314.88,315.96,314.58,315.96,7152.0,301.3908,302.4245,301.1037,302.4245,7152.0
2020-05-21 09:40:00,316.1,316.81,315.64,315.64,6466.0,302.5585,303.2381,302.1182,302.1182,6466.0
2020-05-21 09:45:00,315.85,316.23,315.72,316.0,5794.0,302.3192,302.683,302.1948,302.4628,5794.0
2020-05-21 09:50:00,316.03,316.15,314.95,315.48,7182.0,302.4915,302.6064,301.4578,301.9651,7182.0
2020-05-21 09:55:00,315.68,316.0,315.62,315.7,6490.0,302.1565,302.4628,302.0991,302.1757,6490.0
2020-05-21 10:00:00,316.0,316.24,315.31,315.31,5017.0,302.4628,302.6925,301.8024,301.8024,5017.0
2020-05-21 10:05:00,315.35,315.73,315.06,315.73,3326.0,301.8407,302.2044,301.5631,302.2044,3326.0
2020-05-21 10:10:00,315.76,316.08,315.6,315.89,5997.0,302.2331,302.5394,302.08,302.3575,5997.0
2020-05-21 10:15:00,315.8,316.59,315.76,316.33,7061.0,302.2714,303.0275,302.2331,302.7787,7061.0
2020-05-21 10:20:00,316.27,316.33,315.71,315.88,3177.0,302.7213,302.7787,302.1852,302.348,3177.0
2020-05-21 10:25:00,315.76,315.79,314.66,314.77,5231.0,302.2331,302.2618,301.1802,301.2855,5231.0
2020-05-21 10:30:00,314.58,314.75,313.69,314.5,7182.0,301.1037,301.2664,300.2518,301.0271,7182.0
2020-05-21 10:35:00,314.33,314.33,313.08,313.15,7782.0,300.8644,300.8644,299.6679,299.7349,7782.0
2020-05-21 10:40:00,313.15,313.35,312.88,313.31,2321.0,299.7349,299.9263,299.4765,299.8881,2321.0
2020-05-21 10:45:00,313.22,313.22,312.43,312.51,3562.0,299.8019,299.8019,299.0458,299.1223,3562.0
2020-05-21 10:50:00,312.28,312.78,310.73,311.39,27796.0,298.9022,299.3808,297.4186,298.0503,27796.0
2020-05-21 10:55:00,311.42,311.56,310.53,310.98,8545.0,298.079,298.213,297.2272,297.6579,8545.0
2020-05-21 11:00:00,310.74,310.88,310.25,310.25,6800.0,297.4282,297.5622,296.9591,296.9591,6800.0
2020-05-21 11:05:00,310.47,310.8,309.88,310.15,6008.0,297.1697,297.4856,296.605,296.8634,6008.0
2020-05-21 11:10:00,310.14,310.54,309.84,310.53,5331.0,296.8539,297.2367,296.5667,297.2272,5331.0
2020-05-21 11:15:00,310.52,310.7,309.23,309.64,6291.0,297.2176,297.3899,295.9828,296.3753,6291.0
2020-05-21 11:20:00,309.7,309.88,309.32,309.47,6350.0,296.4327,296.605,296.069,296.2126,6350.0
2020-05-21 11:25:00,309.71,310.36,309.32,309.97,12089.0,296.4423,297.0644,296.069,296.6911,12089.0
2020-05-21 11:30:00,310.23,310.67,310.12,310.35,1935.0,296.94,297.3612,296.8347,297.0549,1935.0
2020-05-21 11:35:00,310.29,310.83,310.29,310.48,5657.0,296.9974,297.5143,296.9974,297.1793,5657.0
2020-05-21 11:40:00,310.49,311.08,310.49,310.97,6261.0,297.1889,297.7536,297.1889,297.6483,6261.0
2020-05-21 11:45:00,310.84,311.33,310.84,311.21,6760.0,297.5239,297.9929,297.5239,297.878,6760.0
2020-05-21 11:50:00,311.39,311.56,311.04,311.21,4001.0,298.0503,298.213,297.7153,297.878,4001.0
2020-05-21 11:55:00,311.22,311.25,310.9,310.91,2900.0,297.8876,297.9163,297.5813,297.5909,2900.0
2020-05-21 12:00:00,310.92,311.79,310.92,311.68,2724.0,297.6004,298.4332,297.6004,298.3279,2724.0
2020-05-21 12:05:00,311.58,311.84,311.42,311.63,5151.0,298.2322,298.481,298.079,298.28,5151.0
2020-05-21 12:10:00,311.49,311.97,311.41,311.82,3950.0,298.146,298.6055,298.0695,298.4619,3950.0
2020-05-21 12:15:00,311.75,311.91,311.39,311.39,5707.0,298.3949,298.548,298.0503,298.0503,5707.0
2020-05-21 12:20:00,311.51,311.55,311.16,311.27,4100.0,298.1652,298.2035,297.8302,297.9354,4100.0
2020-05-21 12:25:00,311.43,311.82,311.2,311.2,1804.0,298.0886,298.4619,297.8684,297.8684,1804.0
2020-05-21 12:30:00,311.04,311.12,310.87,310.87,3604.0,297.7153,297.7919,297.5526,297.5526,3604.0
2020-05-21 12:35:00,310.8,310.99,310.17,310.2,3700.0,297.4856,297.6674,296.8826,296.9113,3700.0
2020-05-21 12:40:00,310.2,310.55,310.2,310.36,2802.0,296.9113,297.2463,296.9113,297.0644,2802.0
2020-05-21 12:45:00,310.4,310.63,310.19,310.19,2038.0,297.1027,297.3229,296.9017,296.9017,2038.0
2020-05-21 12:50:00,310.12,310.46,309.96,310.24,4205.0,296.8347,297.1601,296.6816,296.9496,4205.0
2020-05-21 12:55:00,310.41,310.41,309.96,309.96,1720.0,297.1123,297.1123,296.6816,296.6816,1720.0
2020-05-21 13:00:00,310.14,310.91,309.66,310.47,3826.0,296.8539,297.5909,296.3944,297.1697,3826.0
2020-05-21 13:05:00,310.6,310.6,310.04,310.26,3031.0,297.2942,297.2942,296.7581,296.9687,3031.0
2020-05-21 13:10:00,310.5,310.68,310.19,310.46,2200.0,297.1984,297.3707,296.9017,297.1601,2200.0
2020-05-21 13:15:00,310.38,310.68,310.24,310.45,2872.0,297.0836,297.3707,296.9496,297.1506,2872.0
2020-05-21 13:20:00,310.5,310.56,310.17,310.49,2776.0,297.1984,297.2559,296.8826,297.1889,2776.0
2020-05-21 13:25:00,310.44,310.57,310.31,310.31,1900.0,297.141,297.2654,297.0166,297.0166,1900.0
2020-05-21 13:30:00,310.49,310.65,310.26,310.65,2209.0,297.1889,297.342,296.9687,297.342,2209.0
2020-05-21 13:35:00,310.65,311.08,310.51,310.76,4503.0,297.342,297.7536,297.208,297.4473,4503.0
2020-05-21 13:40:00,310.6,311.24,310.59,311.21,2300.0,297.2942,297.9067,297.2846,297.878,2300.0
2020-05-21 13:45:00,311.13,311.42,311.12,311.16,3907.0,297.8014,298.079,297.7919,297.8302,3907.0
2020-05-21 13:50:00,311.08,311.31,311.07,311.31,1000.0,297.7536,297.9737,297.744,297.9737,1000.0
2020-05-21 13:55:00,311.1,311.48,311.06,311.24,3120.0,297.7727,298.1365,297.7344,297.9067,3120.0
2020-05-21 14:00:00,311.19,311.35,311.04,311.21,2477.0,297.8589,298.012,297.7153,297.878,2477.0
2020-05-21 14:05:00,311.12,311.21,310.85,311.19,2100.0,297.7919,297.878,297.5334,297.8589,2100.0
2020-05-21 14:10:00,311.2,311.21,310.97,311.19,3023.0,297.8684,297.878,297.6483,297.8589,3023.0
2020-05-21 14:15:00,311.17,311.18,310.57,310.7,2171.0,297.8397,297.8493,297.2654,297.3899,2171.0
2020-05-21 14:20:00,310.66,311.04,310.66,311.04,2115.0,297.3516,297.7153,297.3516,297.7153,2115.0
2020-05-21 14:25:00,310.92,311.0,310.84,310.94,2816.0,297.6004,297.677,297.5239,297.6196,2816.0
2020-05-21 14:30:00,311.02,311.31,310.99,311.14,3200.0,297.6962,297.9737,297.6674,297.811,3200.0
2020-05-21 14:35:00,311.05,311.05,310.33,310.49,1925.0,297.7249,297.7249,297.0357,297.1889,1925.0
2020-05-21 14:40:00,310.55,310.71,310.17,310.23,3800.0,297.2463,297.3994,296.8826,296.94,3800.0
2020-05-21 14:45:00,310.23,310.23,309.85,309.9,2800.0,296.94,296.94,296.5763,296.6241,2800.0
2020-05-21 14:50:00,309.99,310.35,309.71,310.21,3344.0,296.7103,297.0549,296.4423,296.9209,3344.0
2020-05-21 14:55:00,310.3,310.35,310.03,310.12,2500.0,297.007,297.0549,296.7486,296.8347,2500.0
2020-05-21 15:00:00,310.04,310.7,310.04,310.34,5594.0,296.7581,297.3899,296.7581,297.0453,5594.0
2020-05-21 15:05:00,310.23,310.6,310.23,310.6,2303.0,296.94,297.2942,296.94,297.2942,2303.0
2020-05-21 15:10:00,310.56,310.63,310.28,310.63,3423.0,297.2559,297.3229,296.9879,297.3229,3423.0
2020-05-21 15:15:00,310.66,311.2,310.61,311.07,4020.0,297.3516,297.8684,297.3037,297.744,4020.0
2020-05-21 15:20:00,310.96,311.23,310.96,311.19,3471.0,297.6387,297.8972,297.6387,297.8589,3471.0
2020-05-21 15:25:00,311.2,311.3,310.65,310.65,6214.0,297.8684,297.9642,297.342,297.342,6214.0
2020-05-21 15:30:00,310.64,310.67,310.04,310.19,6670.0,297.3324,297.3612,296.7581,296.9017,6670.0
2020-05-21 15:35:00,310.19,310.66,309.92,310.63,5139.0,296.9017,297.3516,296.6433,297.3229,5139.0
2020-05-21 15:40:00,310.59,310.69,310.2,310.68,7523.0,297.2846,297.3803,296.9113,297.3707,7523.0
2020-05-21 15:45:00,310.65,310.78,310.34,310.46,15756.0,297.342,297.4664,297.0453,297.1601,15756.0
2020-05-21 15:50:00,310.54,311.02,310.52,310.71,25881.0,297.2367,297.6962,297.2176,297.3994,25881.0
2020-05-21 15:55:00,310.59,311.05,310.53,310.84,36436.0,297.2846,297.7249,297.2272,297.5239,36436.0
2020-05-22 09:30:00,310.94,310.97,308.84,309.75,22955.0,297.6196,297.6483,295.6095,296.4806,22955.0
2020-05-22 09:35:00,309.21,309.23,307.52,307.93,6024.0,295.9637,295.9828,294.3461,294.7385,6024.0
2020-05-22 09:40:00,307.78,308.91,307.73,308.85,8787.0,294.595,295.6765,294.5471,295.6191,8787.0
2020-05-22 09:45:00,308.61,310.03,308.61,309.78,3650.0,295.3894,296.7486,295.3894,296.5093,3650.0
2020-05-22 09:50:00,309.76,310.1,309.59,309.95,4107.0,296.4901,296.8156,296.3274,296.672,4107.0
2020-05-22 09:55:00,310.0,310.76,309.49,310.75,21528.0,296.7199,297.4473,296.2317,297.4377,21528.0
2020-05-22 10:00:00,310.57,310.57,310.02,310.26,2604.0,297.2654,297.2654,296.739,296.9687,2604.0
2020-05-22 10:05:00,310.46,310.66,310.08,310.66,5477.0,297.1601,297.3516,296.7964,297.3516,5477.0
2020-05-22 10:10:00,310.73,311.32,310.42,310.96,5028.0,297.4186,297.9833,297.1219,297.6387,5028.0
2020-05-22 10:15:00,310.95,311.13,310.52,310.69,3400.0,297.6292,297.8014,297.2176,297.3803,3400.0
2020-05-22 10:20:00,310.89,311.09,310.62,310.75,6810.0,297.5717,297.7632,297.3133,297.4377,6810.0
2020-05-22 10:25:00,310.57,310.9,310.49,310.9,2400.0,297.2654,297.5813,297.1889,297.5813,2400.0
2020-05-22 10:30:00,310.87,310.98,310.56,310.56,3019.0,297.5526,297.6579,297.2559,297.2559,3019.0
2020-05-22 10:35:00,310.42,310.79,310.37,310.78,4326.0,297.1219,297.476,297.074,297.4664,4326.0
2020-05-22 10:40:00,310.8,310.82,310.29,310.64,3660.0,297.4856,297.5047,296.9974,297.3324,3660.0
2020-05-22 10:45:00,310.69,311.14,310.43,310.55,4406.0,297.3803,297.811,297.1314,297.2463,4406.0
2020-05-22 10:50:00,310.33,310.78,310.25,310.53,2364.0,297.0357,297.4664,296.9591,297.2272,2364.0
2020-05-22 10:55:00,310.5,310.6,310.11,310.22,2400.0,297.1984,297.2942,296.8251,296.9304,2400.0
2020-05-22 11:00:00,310.04,310.34,309.81,309.93,4040.0,296.7581,297.0453,296.538,296.6529,4040.0
2020-05-22 11:05:00,310.06,310.23,309.67,310.03,4604.0,296.7773,296.94,296.404,296.7486,4604.0
2020-05-22 11:10:00,309.91,310.02,309.71,309.71,2800.0,296.6337,296.739,296.4423,296.4423,2800.0
2020-05-22 11:15:00,309.83,310.23,309.66,310.2,3726.0,296.5571,296.94,296.3944,296.9113,3726.0
2020-05-22 11:20:00,310.2,310.27,309.93,309.93,5222.0,296.9113,296.9783,296.6529,296.6529,5222.0
2020-05-22 11:25:00,309.79,310.11,309.59,309.98,2800.0,296.5189,296.8251,296.3274,296.7007,2800.0
2020-05-22 11:30:00,309.88,310.58,309.88,310.48,4085.0,296.605,297.275,296.605,297.1793,4085.0
2020-05-22 11:35:00,310.56,310.59,310.33,310.46,3578.0,297.2559,297.2846,297.0357,297.1601,3578.0
2020-05-22 11:40:00,310.34,310.4,309.99,310.07,5903.0,297.0453,297.1027,296.7103,296.7869,5903.0
2020-05-22 11:45:00,310.07,310.29,309.96,310.26,2703.0,296.7869,296.9974,296.6816,296.9687,2703.0
2020-05-22 11:50:00,310.18,310.54,310.18,310.54,4248.0,296.8921,297.2367,296.8921,297.2367,4248.0
2020-05-22 11:55:00,310.52,310.72,310.43,310.67,3922.0,297.2176,297.409,297.1314,297.3612,3922.0
2020-05-22 12:00:00,310.74,310.96,310.69,310.86,2283.0,297.4282,297.6387,297.3803,297.543,2283.0
2020-05-22 12:05:00,310.95,311.06,310.75,310.78,3217.0,297.6292,297.7344,297.4377,297.4664,3217.0
2020-05-22 12:10:00,310.71,310.87,310.61,310.85,3351.0,297.3994,297.5526,297.3037,297.5334,3351.0
2020-05-22 12:15:00,310.78,311.28,310.78,311.28,3377.0,297.4664,297.945,297.4664,297.945,3377.0
2020-05-22 12:20:00,311.45,311.55,311.28,311.46,9538.0,298.1077,298.2035,297.945,298.1173,9538.0
2020-05-22 12:25:00,311.45,311.63,311.34,311.42,6040.0,298.1077,298.28,298.0025,298.079,6040.0
2020-05-22 12:30:00,311.52,311.65,311.43,311.49,3127.0,298.1747,298.2992,298.0886,298.146,3127.0
2020-05-22 12:35:00,311.61,312.3,311.44,312.2,8921.0,298.2609,298.9213,298.0982,298.8256,8921.0
2020-05-22 12:40:00,312.17,312.17,311.7,311.78,7721.0,298.7969,298.7969,298.347,298.4236,7721.0
2020-05-22 12:45:00,311.94,311.94,311.26,311.26,4233.0,298.5767,298.5767,297.9259,297.9259,4233.0
2020-05-22 12:50:00,311.19,311.64,311.19,311.58,2459.0,297.8589,298.2896,297.8589,298.2322,2459.0
2020-05-22 12:55:00,311.64,311.9,311.64,311.87,1400.0,298.2896,298.5385,298.2896,298.5097,1400.0
2020-05-22 13:00:00,311.9,312.14,311.78,311.94,3613.0,298.5385,298.7682,298.4236,298.5767,3613.0
2020-05-22 13:05:00,311.81,311.84,311.42,311.5,2874.0,298.4523,298.481,298.079,298.1556,2874.0
2020-05-22 13:10:00,311.66,311.72,311.53,311.63,2814.0,298.3087,298.3662,298.1843,298.28,2814.0
2020-05-22 13:15:00,311.62,311.67,311.56,311.64,1912.0,298.2705,298.3183,298.213,298.2896,1912.0
2020-05-22 13:20:00,311.52,311.52,311.35,311.39,1500.0,298.1747,298.1747,298.012,298.0503,1500.0
2020-05-22 13:25:00,311.39,311.39,311.11,311.18,1900.0,298.0503,298.0503,297.7823,297.8493,1900.0
2020-05-22 13:30:00,311.19,311.29,311.13,311.28,1700.0,297.8589,297.9546,297.8014,297.945,1700.0
2020-05-22 13:35:00,311.22,311.23,311.03,311.19,4121.0,297.8876,297.8972,297.7057,297.8589,4121.0
2020-05-22 13:40:00,311.13,311.14,311.02,311.08,2005.0,297.8014,297.811,297.6962,297.7536,2005.0
2020-05-22 13:45:00,310.98,311.16,310.94,310.99,4102.0,297.6579,297.8302,297.6196,297.6674,4102.0
2020-05-22 13:50:00,310.98,311.04,310.76,310.81,2456.0,297.6579,297.7153,297.4473,297.4952,2456.0
2020-05-22 13:55:00,310.88,310.93,310.79,310.83,2567.0,297.5622,297.61,297.476,297.5143,2567.0
2020-05-22 14:00:00,310.82,311.61,310.81,311.34,3292.0,297.5047,298.2609,297.4952,298.0025,3292.0
2020-05-22 14:05:00,311.44,311.83,311.44,311.74,2698.0,298.0982,298.4715,298.0982,298.3853,2698.0
2020-05-22 14:10:00,311.78,311.95,311.78,311.88,2570.0,298.4236,298.5863,298.4236,298.5193,2570.0
2020-05-22 14:15:00,311.85,311.96,311.77,311.82,2422.0,298.4906,298.5959,298.414,298.4619,2422.0
2020-05-22 14:20:00,311.72,311.78,311.67,311.74,1410.0,298.3662,298.4236,298.3183,298.3853,1410.0
2020-05-22 14:25:00,311.82,312.22,311.82,312.15,3476.0,298.4619,298.8448,298.4619,298.7778,3476.0
2020-05-22 14:30:00,312.13,312.29,312.13,312.15,3456.0,298.7586,298.9118,298.7586,298.7778,3456.0
2020-05-22 14:35:00,312.18,312.61,312.16,312.6,3300.0,298.8065,299.218,298.7873,299.2085,3300.0
2020-05-22 14:40:00,312.55,312.56,312.13,312.13,3550.0,299.1606,299.1702,298.7586,298.7586,3550.0
2020-05-22 14:45:00,312.09,312.1,311.83,311.88,2100.0,298.7203,298.7299,298.4715,298.5193,2100.0
2020-05-22 14:50:00,311.91,311.94,311.53,311.53,3775.0,298.548,298.5767,298.1843,298.1843,3775.0
2020-05-22 14:55:00,311.67,312.13,311.67,311.91,5001.0,298.3183,298.7586,298.3183,298.548,5001.0
2020-05-22 15:00:00,311.88,312.31,311.79,312.28,3400.0,298.5193,298.9309,298.4332,298.9022,3400.0
2020-05-22 15:05:00,312.34,312.63,312.27,312.56,5497.0,298.9596,299.2372,298.8926,299.1702,5497.0
2020-05-22 15:10:00,312.63,312.63,312.09,312.1,4105.0,299.2372,299.2372,298.7203,298.7299,4105.0
2020-05-22 15:15:00,312.18,312.18,311.23,311.23,4000.0,298.8065,298.8065,297.8972,297.8972,4000.0
2020-05-22 15:20:00,311.3,311.57,310.76,311.11,7436.0,297.9642,298.2226,297.4473,297.7823,7436.0
2020-05-22 15:25:00,310.99,311.02,310.73,310.98,2610.0,297.6674,297.6962,297.4186,297.6579,2610.0
2020-05-22 15:30:00,310.97,311.9,310.87,311.7,6960.0,297.6483,298.5385,297.5526,298.347,6960.0
2020-05-22 15:35:00,311.69,311.71,311.01,311.41,8368.0,298.3375,298.3566,297.6866,298.0695,8368.0
2020-05-22 15:40:00,311.36,311.58,311.28,311.49,6974.0,298.0216,298.2322,297.945,298.146,6974.0
2020-05-22 15:45:00,311.5,312.06,311.5,311.99,8300.0,298.1556,298.6916,298.1556,298.6246,8300.0
2020-05-22 15:50:00,311.87,311.93,311.15,311.48,15055.0,298.5097,298.5672,297.8206,298.1365,15055.0
2020-05-22 15:55:00,311.52,312.07,311.26,311.77,19640.0,298.1747,298.7012,297.9259,298.414,19640.0
2020-05-26 09:30:00,318.26,318.89,315.99,317.14,32875.0,305.2795,305.8838,303.102,304.2051,32875.0
2020-05-26 09:35:00,317.02,317.24,316.1,316.1,11251.0,304.09,304.3011,303.2076,303.2076,11251.0
2020-05-26 09:40:00,315.91,316.56,315.39,316.48,189999.0,303.0253,303.6488,302.5265,303.5721,189999.0
2020-05-26 09:45:00,316.43,316.64,314.15,314.92,13900.0,303.5241,303.7255,301.3371,302.0757,13900.0
2020-05-26 09:50:00,314.93,314.99,314.05,314.49,10910.0,302.0853,302.1428,301.2412,301.6632,10910.0
2020-05-26 09:55:00,314.63,314.73,313.53,313.9,10030.0,301.7975,301.8934,300.7424,301.0973,10030.0
2020-05-26 10:00:00,314.04,314.43,313.9,314.28,8010.0,301.2316,301.6057,301.0973,301.4618,8010.0
2020-05-26 10:05:00,314.39,315.08,314.39,314.51,7730.0,301.5673,302.2292,301.5673,301.6824,7730.0
2020-05-26 10:10:00,314.5,314.57,314.14,314.47,3347.0,301.6728,301.74,301.3275,301.644,3347.0
2020-05-26 10:15:00,314.47,315.02,314.22,315.02,7285.0,301.644,302.1716,301.4042,302.1716,7285.0
2020-05-26 10:20:00,315.05,316.21,314.89,316.17,10062.0,302.2004,303.3131,302.0469,303.2747,10062.0
2020-05-26 10:25:00,315.71,316.2,315.7,316.09,3504.0,302.8335,303.3035,302.8239,303.198,3504.0
2020-05-26 10:30:00,316.12,316.12,315.82,315.93,4103.0,303.2267,303.2267,302.939,303.0445,4103.0
2020-05-26 10:35:00,316.04,316.23,315.41,316.01,6500.0,303.15,303.3323,302.5457,303.1212,6500.0
2020-05-26 10:40:00,316.02,316.02,315.07,315.67,11025.0,303.1308,303.1308,302.2196,302.7951,11025.0
2020-05-26 10:45:00,315.71,316.46,315.62,316.46,6300.0,302.8335,303.5529,302.7471,303.5529,6300.0
2020-05-26 10:50:00,316.58,316.92,316.48,316.69,12078.0,303.668,303.9941,303.5721,303.7735,12078.0
2020-05-26 10:55:00,316.6,316.8,316.07,316.8,27717.0,303.6872,303.879,303.1788,303.879,27717.0
2020-05-26 11:00:00,316.8,317.11,316.65,316.91,6940.0,303.879,304.1764,303.7351,303.9845,6940.0
2020-05-26 11:05:00,316.85,316.85,316.19,316.2,7152.0,303.927,303.927,303.2939,303.3035,7152.0
2020-05-26 11:10:00,316.08,316.4,315.86,316.4,7532.0,303.1884,303.4953,302.9773,303.4953,7532.0
2020-05-26 11:15:00,316.37,316.39,315.87,315.94,6410.0,303.4665,303.4857,302.9869,303.0541,6410.0
2020-05-26 11:20:00,316.05,316.14,315.42,315.42,7025.0,303.1596,303.2459,302.5553,302.5553,7025.0
2020-05-26 11:25:00,315.42,315.55,314.53,315.04,17770.0,302.5553,302.68,301.7016,302.1908,17770.0
2020-05-26 11:30:00,315.06,315.06,314.48,314.88,15153.0,302.21,302.21,301.6536,302.0373,15153.0
2020-05-26 11:35:00,314.85,315.02,314.67,314.92,10401.0,302.0085,302.1716,301.8359,302.0757,10401.0
2020-05-26 11:40:00,314.84,314.84,313.06,313.06,7917.0,301.9989,301.9989,300.2915,300.2915,7917.0
2020-05-26 11:45:00,313.16,313.3,312.48,312.86,10578.0,300.3875,300.5218,299.7352,300.0997,10578.0
2020-05-26 11:50:00,312.94,313.6,312.86,313.59,7149.0,300.1764,300.8095,300.0997,300.7999,7149.0
2020-05-26 11:55:00,313.61,313.9,313.61,313.61,8199.0,300.8191,301.0973,300.8191,300.8191,8199.0
2020-05-26 12:00:00,313.62,314.11,313.62,313.94,12554.0,300.8287,301.2987,300.8287,301.1357,12554.0
2020-05-26 12:05:00,313.91,314.11,313.89,314.04,3207.0,301.1069,301.2987,301.0877,301.2316,3207.0
2020-05-26 12:10:00,314.09,314.36,313.79,314.12,6350.0,301.2795,301.5385,300.9918,301.3083,6350.0
2020-05-26 12:15:00,314.2,314.25,313.75,313.98,4013.0,301.385,301.433,300.9534,301.174,4013.0
2020-05-26 12:20:00,313.88,314.34,313.62,314.34,5532.0,301.0781,301.5193,300.8287,301.5193,5532.0
2020-05-26 12:25:00,314.35,314.5,314.18,314.19,6513.0,301.5289,301.6728,301.3659,301.3755,6513.0
2020-05-26 12:30:00,314.23,314.4,313.94,314.09,6485.0,301.4138,301.5769,301.1357,301.2795,6485.0
2020-05-26 12:35:00,314.19,314.83,314.17,314.71,2835.0,301.3755,301.9894,301.3563,301.8742,2835.0
2020-05-26 12:40:00,314.65,314.95,314.64,314.7,4044.0,301.8167,302.1045,301.8071,301.8647,4044.0
2020-05-26 12:45:00,314.71,315.0,314.65,314.78,3423.0,301.8742,302.1524,301.8167,301.9414,3423.0
2020-05-26 12:50:00,314.88,315.06,314.84,314.84,1600.0,302.0373,302.21,301.9989,301.9989,1600.0
2020-05-26 12:55:00,314.83,315.17,314.59,315.17,8326.0,301.9894,302.3155,301.7591,302.3155,8326.0
2020-05-26 13:00:00,315.18,315.71,315.18,315.6,3858.0,302.3251,302.8335,302.3251,302.7279,3858.0
2020-05-26 13:05:00,315.71,315.89,315.34,315.73,4648.0,302.8335,303.0061,302.4786,302.8526,4648.0
2020-05-26 13:10:00,315.79,316.14,315.72,316.1,5565.0,302.9102,303.2459,302.8431,303.2076,5565.0
2020-05-26 13:15:00,316.18,316.44,316.12,316.21,3425.0,303.2843,303.5337,303.2267,303.3131,3425.0
2020-05-26 13:20:00,316.21,316.22,315.88,315.9,2003.0,303.3131,303.3227,302.9965,303.0157,2003.0
2020-05-26 13:25:00,315.97,316.34,315.97,316.26,3898.0,303.0829,303.4378,303.0829,303.361,3898.0
2020-05-26 13:30:00,316.38,316.54,315.91,315.92,4256.0,303.4761,303.6296,303.0253,303.0349,4256.0
2020-05-26 13:35:00,316.05,316.06,315.79,315.89,5274.0,303.1596,303.1692,302.9102,303.0061,5274.0
2020-05-26 13:40:00,315.86,315.91,315.53,315.87,4192.0,302.9773,303.0253,302.6608,302.9869,4192.0
2020-05-26 13:45:00,315.86,315.86,315.7,315.73,3495.0,302.9773,302.9773,302.8239,302.8526,3495.0
2020-05-26 13:50:00,315.63,315.75,315.46,315.75,2800.0,302.7567,302.8718,302.5937,302.8718,2800.0
2020-05-26 13:55:00,315.77,315.92,315.59,315.59,6270.0,302.891,303.0349,302.7184,302.7184,6270.0
2020-05-26 14:00:00,315.62,315.78,315.21,315.23,4978.0,302.7471,302.9006,302.3539,302.373,4978.0
2020-05-26 14:05:00,315.2,315.42,315.03,315.36,3813.0,302.3443,302.5553,302.1812,302.4977,3813.0
2020-05-26 14:10:00,315.38,315.4,315.01,315.05,5832.0,302.5169,302.5361,302.162,302.2004,5832.0
2020-05-26 14:15:00,315.06,315.18,314.74,314.74,7277.0,302.21,302.3251,301.903,301.903,7277.0
2020-05-26 14:20:00,314.81,314.92,314.3,314.3,5485.0,301.9702,302.0757,301.481,301.481,5485.0
2020-05-26 14:25:00,314.29,314.37,314.05,314.34,6018.0,301.4714,301.5481,301.2412,301.5193,6018.0
2020-05-26 14:30:00,314.39,314.81,314.28,314.35,9222.0,301.5673,301.9702,301.4618,301.5289,9222.0
2020-05-26 14:35:00,314.25,314.78,314.25,314.78,3700.0,301.433,301.9414,301.433,301.9414,3700.0
2020-05-26 14:40:00,314.7,314.7,314.2,314.23,6881.0,301.8647,301.8647,301.385,301.4138,6881.0
2020-05-26 14:45:00,313.99,314.05,313.7,313.7,5177.0,301.1836,301.2412,300.9054,300.9054,5177.0
2020-05-26 14:50:00,313.7,314.37,313.6,314.02,8858.0,300.9054,301.5481,300.8095,301.2124,8858.0
2020-05-26 14:55:00,313.97,314.2,313.42,313.49,7476.0,301.1644,301.385,300.6369,300.704,7476.0
2020-05-26 15:00:00,313.56,313.7,313.11,313.29,25214.0,300.7711,300.9054,300.3395,300.5122,25214.0
2020-05-26 15:05:00,313.3,313.39,312.77,312.84,11033.0,300.5218,300.6081,300.0134,300.0805,11033.0
2020-05-26 15:10:00,312.85,313.53,312.84,313.53,10456.0,300.0901,300.7424,300.0805,300.7424,10456.0
2020-05-26 15:15:00,313.51,313.51,312.8,313.01,8524.0,300.7232,300.7232,300.0421,300.2436,8524.0
2020-05-26 15:20:00,313.07,313.43,312.75,313.35,13975.0,300.3011,300.6465,299.9942,300.5697,13975.0
2020-05-26 15:25:00,313.33,313.33,312.65,312.67,15857.0,300.5505,300.5505,299.8983,299.9174,15857.0
2020-05-26 15:30:00,312.76,313.17,312.08,312.37,17425.0,300.0038,300.3971,299.3515,299.6297,17425.0
2020-05-26 15:35:00,312.39,313.0,312.31,312.64,19944.0,299.6489,300.234,299.5721,299.8887,19944.0
2020-05-26 15:40:00,312.6,312.6,311.76,311.87,17353.0,299.8503,299.8503,299.0446,299.1501,17353.0
2020-05-26 15:45:00,311.84,312.17,311.33,311.5,19621.0,299.1213,299.4378,298.6321,298.7952,19621.0
2020-05-26 15:50:00,311.55,312.55,311.2,311.57,37900.0,298.8431,299.8023,298.5074,298.8623,37900.0
2020-05-26 15:55:00,311.72,312.34,311.4,312.34,66897.0,299.0062,299.6009,298.6992,299.6009,66897.0
2020-05-27 09:30:00,316.89,316.89,312.89,312.89,25928.0,303.9653,303.9653,300.1285,300.1285,25928.0
2020-05-27 09:35:00,313.16,314.1,311.18,311.42,9859.0,300.3875,301.2891,298.4882,298.7184,9859.0
2020-05-27 09:40:00,311.43,312.52,310.65,312.52,9981.0,298.728,299.7736,297.9798,299.7736,9981.0
2020-05-27 09:45:00,312.24,312.52,310.94,311.04,15411.0,299.505,299.7736,298.258,298.3539,15411.0
2020-05-27 09:50:00,311.23,311.23,308.23,308.77,23652.0,298.5362,298.5362,295.6585,296.1765,23652.0
2020-05-27 09:55:00,308.9,309.96,308.71,309.16,15282.0,296.3012,297.318,296.119,296.5506,15282.0
2020-05-27 10:00:00,309.34,310.68,309.34,310.33,14242.0,296.7233,298.0086,296.7233,297.6729,14242.0
2020-05-27 10:05:00,310.42,310.88,310.21,310.63,11851.0,297.7592,298.2005,297.5578,297.9607,11851.0
2020-05-27 10:10:00,310.78,311.4,310.1,311.3,10783.0,298.1045,298.6992,297.4523,298.6033,10783.0
2020-05-27 10:15:00,311.23,311.49,310.84,311.49,7793.0,298.5362,298.7856,298.1621,298.7856,7793.0
2020-05-27 10:20:00,311.23,311.46,310.68,310.72,4414.0,298.5362,298.7568,298.0086,298.047,4414.0
2020-05-27 10:25:00,310.84,311.5,310.71,311.37,6040.0,298.1621,298.7952,298.0374,298.6705,6040.0
2020-05-27 10:30:00,311.35,311.96,310.73,311.24,3397.0,298.6513,299.2364,298.0566,298.5458,3397.0
2020-05-27 10:35:00,311.36,312.68,311.36,312.06,11655.0,298.6609,299.927,298.6609,299.3323,11655.0
2020-05-27 10:40:00,311.96,312.18,311.23,311.85,8122.0,299.2364,299.4474,298.5362,299.1309,8122.0
2020-05-27 10:45:00,311.98,312.33,310.16,310.3,9247.0,299.2556,299.5913,297.5098,297.6441,9247.0
2020-05-27 10:50:00,310.23,310.98,310.23,310.81,8277.0,297.577,298.2964,297.577,298.1333,8277.0
2020-05-27 10:55:00,310.73,310.98,310.4,310.4,4835.0,298.0566,298.2964,297.74,297.74,4835.0
2020-05-27 11:00:00,310.51,310.62,309.91,310.22,17017.0,297.8455,297.9511,297.27,297.5674,17017.0
2020-05-27 11:05:00,310.24,310.56,310.22,310.29,4222.0,297.5866,297.8935,297.5674,297.6345,4222.0
2020-05-27 11:10:00,310.17,310.38,309.84,309.96,15930.0,297.5194,297.7208,297.2029,297.318,15930.0
2020-05-27 11:15:00,309.95,311.21,309.81,311.14,7259.0,297.3084,298.517,297.1741,298.4499,7259.0
2020-05-27 11:20:00,310.99,311.04,310.18,310.19,5586.0,298.306,298.3539,297.529,297.5386,5586.0
2020-05-27 11:25:00,310.19,310.55,310.17,310.38,7623.0,297.5386,297.8839,297.5194,297.7208,7623.0
2020-05-27 11:30:00,310.35,310.62,309.9,310.35,9978.0,297.6921,297.9511,297.2604,297.6921,9978.0
2020-05-27 11:35:00,310.32,310.33,308.14,309.63,10977.0,297.6633,297.6729,295.5722,297.0014,10977.0
2020-05-27 11:40:00,309.76,309.81,309.36,309.54,7085.0,297.1261,297.1741,296.7425,296.9151,7085.0
2020-05-27 11:45:00,309.73,310.59,309.73,310.44,6461.0,297.0974,297.9223,297.0974,297.7784,6461.0
2020-05-27 11:50:00,310.44,310.62,310.01,310.33,4441.0,297.7784,297.9511,297.3659,297.6729,4441.0
2020-05-27 11:55:00,310.29,310.81,310.18,310.62,6050.0,297.6345,298.1333,297.529,297.9511,6050.0
2020-05-27 12:00:00,310.55,311.12,310.38,310.85,6064.0,297.8839,298.4307,297.7208,298.1717,6064.0
2020-05-27 12:05:00,310.76,311.5,310.7,311.28,6755.0,298.0854,298.7952,298.0278,298.5841,6755.0
2020-05-27 12:10:00,311.23,311.86,311.08,311.86,8737.0,298.5362,299.1405,298.3923,299.1405,8737.0
2020-05-27 12:15:00,311.95,312.43,311.85,312.15,3999.0,299.2268,299.6872,299.1309,299.4187,3999.0
2020-05-27 12:20:00,312.23,312.23,311.8,311.8,4020.0,299.4954,299.4954,299.0829,299.0829,4020.0
2020-05-27 12:25:00,312.0,312.4,311.59,312.12,10800.0,299.2748,299.6585,298.8815,299.3899,10800.0
2020-05-27 12:30:00,312.28,312.75,312.13,312.51,4064.0,299.5434,299.9942,299.3995,299.764,4064.0
2020-05-27 12:35:00,312.51,312.76,312.31,312.48,4611.0,299.764,300.0038,299.5721,299.7352,4611.0
2020-05-27 12:40:00,312.38,312.66,312.28,312.6,2897.0,299.6393,299.9079,299.5434,299.8503,2897.0
2020-05-27 12:45:00,312.81,313.04,312.65,312.72,6924.0,300.0517,300.2724,299.8983,299.9654,6924.0
2020-05-27 12:50:00,312.56,312.72,312.48,312.6,2988.0,299.8119,299.9654,299.7352,299.8503,2988.0
2020-05-27 12:55:00,312.53,312.68,312.0,312.0,14459.0,299.7832,299.927,299.2748,299.2748,14459.0
2020-05-27 13:00:00,312.1,312.49,311.35,312.28,15063.0,299.3707,299.7448,298.6513,299.5434,15063.0
2020-05-27 13:05:00,312.0,312.24,311.83,311.83,3392.0,299.2748,299.505,299.1117,299.1117,3392.0
2020-05-27 13:10:00,311.88,311.97,311.66,311.75,2700.0,299.1597,299.246,298.9486,299.035,2700.0
2020-05-27 13:15:00,312.02,312.33,311.93,312.33,2712.0,299.294,299.5913,299.2076,299.5913,2712.0
2020-05-27 13:20:00,312.38,312.48,312.03,312.03,4012.0,299.6393,299.7352,299.3036,299.3036,4012.0
2020-05-27 13:25:00,312.02,312.18,311.87,312.03,5136.0,299.294,299.4474,299.1501,299.3036,5136.0
2020-05-27 13:30:00,311.97,312.16,311.63,311.93,11210.0,299.246,299.4283,298.9199,299.2076,11210.0
2020-05-27 13:35:00,311.93,312.36,311.74,312.28,3284.0,299.2076,299.6201,299.0254,299.5434,3284.0
2020-05-27 13:40:00,312.32,312.39,311.72,311.72,3444.0,299.5817,299.6489,299.0062,299.0062,3444.0
2020-05-27 13:45:00,311.69,312.04,311.69,311.78,4378.0,298.9774,299.3131,298.9774,299.0637,4378.0
2020-05-27 13:50:00,311.75,312.22,311.7,311.98,4028.0,299.035,299.4858,298.987,299.2556,4028.0
2020-05-27 13:55:00,311.96,311.96,311.65,311.75,4900.0,299.2364,299.2364,298.9391,299.035,4900.0
2020-05-27 14:00:00,311.72,312.91,311.72,312.91,4466.0,299.0062,300.1477,299.0062,300.1477,4466.0
2020-05-27 14:05:00,312.91,312.92,312.64,312.64,2675.0,300.1477,300.1573,299.8887,299.8887,2675.0
2020-05-27 14:10:00,312.77,312.77,312.38,312.55,5105.0,300.0134,300.0134,299.6393,299.8023,5105.0
2020-05-27 14:15:00,312.51,312.78,312.43,312.71,5601.0,299.764,300.023,299.6872,299.9558,5601.0
2020-05-27 14:20:00,312.53,312.53,312.34,312.5,4298.0,299.7832,299.7832,299.6009,299.7544,4298.0
2020-05-27 14:25:00,312.42,312.67,312.41,312.54,5498.0,299.6776,299.9174,299.6681,299.7928,5498.0
2020-05-27 14:30:00,312.69,312.92,312.54,312.91,3090.0,299.9366,300.1573,299.7928,300.1477,3090.0
2020-05-27 14:35:00,313.08,313.25,312.63,312.73,5272.0,300.3107,300.4738,299.8791,299.975,5272.0
2020-05-27 14:40:00,312.63,313.03,312.56,312.84,7335.0,299.8791,300.2628,299.8119,300.0805,7335.0
2020-05-27 14:45:00,312.75,313.05,312.59,313.0,5035.0,299.9942,300.282,299.8407,300.234,5035.0
2020-05-27 14:50:00,313.0,313.58,312.89,313.5,4920.0,300.234,300.7903,300.1285,300.7136,4920.0
2020-05-27 14:55:00,313.46,313.65,313.38,313.65,4926.0,300.6752,300.8575,300.5985,300.8575,4926.0
2020-05-27 15:00:00,313.7,313.79,313.1,313.2,6565.0,300.9054,300.9918,300.3299,300.4258,6565.0
2020-05-27 15:05:00,313.13,313.32,312.9,313.15,7084.0,300.3587,300.5409,300.1381,300.3779,7084.0
2020-05-27 15:10:00,313.22,313.6,313.1,313.6,4916.0,300.445,300.8095,300.3299,300.8095,4916.0
2020-05-27 15:15:00,313.54,313.68,313.36,313.66,5723.0,300.752,300.8863,300.5793,300.8671,5723.0
2020-05-27 15:20:00,313.72,313.74,313.49,313.56,4874.0,300.9246,300.9438,300.704,300.7711,4874.0
2020-05-27 15:25:00,313.5,314.0,313.39,313.9,9812.0,300.7136,301.1932,300.6081,301.0973,9812.0
2020-05-27 15:30:00,313.87,313.88,313.37,313.48,8077.0,301.0685,301.0781,300.5889,300.6944,8077.0
2020-05-27 15:35:00,313.53,313.96,313.36,313.76,20293.0,300.7424,301.1548,300.5793,300.963,20293.0
2020-05-27 15:40:00,313.87,314.34,313.78,314.08,14721.0,301.0685,301.5193,300.9822,301.2699,14721.0
2020-05-27 15:45:00,314.08,314.8,313.95,314.8,23472.0,301.2699,301.9606,301.1452,301.9606,23472.0
2020-05-27 15:50:00,315.2,315.32,314.8,314.91,29510.0,302.3443,302.4594,301.9606,302.0661,29510.0
2020-05-27 15:55:00,314.87,315.43,314.66,315.43,56070.0,302.0277,302.5649,301.8263,302.5649,56070.0
2020-05-28 09:30:00,317.77,317.77,314.8,315.33,34835.0,304.8094,304.8094,301.9606,302.469,34835.0
2020-05-28 09:35:00,315.55,316.01,315.38,315.5,17247.0,302.68,303.1212,302.5169,302.632,17247.0
2020-05-28 09:40:00,315.4,316.5,315.27,316.43,10891.0,302.5361,303.5912,302.4114,303.5241,10891.0
2020-05-28 09:45:00,316.51,316.88,315.9,316.87,20027.0,303.6008,303.9557,303.0157,303.9461,20027.0
2020-05-28 09:50:00,317.14,317.51,316.82,316.82,10685.0,304.2051,304.56,303.8982,303.8982,10685.0
2020-05-28 09:55:00,316.71,317.4,316.53,317.34,8354.0,303.7927,304.4545,303.62,304.397,8354.0
2020-05-28 10:00:00,316.91,317.88,316.51,317.23,6302.0,303.9845,304.915,303.6008,304.2915,6302.0
2020-05-28 10:05:00,317.29,317.81,317.0,317.76,5930.0,304.349,304.8478,304.0708,304.7998,5930.0
2020-05-28 10:10:00,317.82,318.7,317.82,318.7,9093.0,304.8574,305.7015,304.8574,305.7015,9093.0
2020-05-28 10:15:00,318.52,318.65,317.94,318.25,7325.0,305.5289,305.6535,304.9725,305.2699,7325.0
2020-05-28 10:20:00,318.29,318.97,318.26,318.71,3612.0,305.3082,305.9605,305.2795,305.7111,3612.0
2020-05-28 10:25:00,318.99,319.26,318.93,319.19,5515.0,305.9797,306.2387,305.9221,306.1715,5515.0
2020-05-28 10:30:00,319.36,319.36,318.74,318.74,7861.0,306.3346,306.3346,305.7399,305.7399,7861.0
2020-05-28 10:35:00,318.82,319.58,318.7,319.53,6415.0,305.8166,306.5456,305.7015,306.4977,6415.0
2020-05-28 10:40:00,319.69,320.26,319.53,319.92,7894.0,306.6511,307.1979,306.4977,306.8718,7894.0
2020-05-28 10:45:00,319.89,320.21,319.65,319.96,6345.0,306.843,307.1499,306.6128,306.9101,6345.0
2020-05-28 10:50:00,319.95,321.05,319.93,320.63,30555.0,306.9005,307.9557,306.8813,307.5528,30555.0
2020-05-28 10:55:00,320.47,320.8,320.14,320.75,6628.0,307.3993,307.7159,307.0828,307.6679,6628.0
2020-05-28 11:00:00,320.81,321.21,319.96,320.25,10349.0,307.7255,308.1091,306.9101,307.1883,10349.0
2020-05-28 11:05:00,320.41,321.04,320.24,320.24,6702.0,307.3418,307.9461,307.1787,307.1787,6702.0
2020-05-28 11:10:00,320.3,320.92,320.26,320.91,7082.0,307.2363,307.831,307.1979,307.8214,7082.0
2020-05-28 11:15:00,320.79,320.94,320.16,320.17,3785.0,307.7063,307.8501,307.102,307.1116,3785.0
2020-05-28 11:20:00,320.11,320.27,319.56,320.02,12181.0,307.054,307.2075,306.5264,306.9677,12181.0
2020-05-28 11:25:00,320.19,320.57,319.81,320.57,6418.0,307.1307,307.4952,306.7662,307.4952,6418.0
2020-05-28 11:30:00,320.79,321.05,320.36,320.67,4265.0,307.7063,307.9557,307.2938,307.5912,4265.0
2020-05-28 11:35:00,320.75,321.0,320.21,320.21,6023.0,307.6679,307.9077,307.1499,307.1499,6023.0
2020-05-28 11:40:00,320.09,320.73,319.99,320.43,3261.0,307.0348,307.6487,306.9389,307.361,3261.0
2020-05-28 11:45:00,320.51,320.73,320.38,320.65,4094.0,307.4377,307.6487,307.313,307.572,4094.0
2020-05-28 11:50:00,320.64,321.05,320.55,321.05,3740.0,307.5624,307.9557,307.4761,307.9557,3740.0
2020-05-28 11:55:00,321.05,321.11,320.72,321.0,6677.0,307.9557,308.0132,307.6391,307.9077,6677.0
2020-05-28 12:00:00,321.0,321.29,320.84,321.21,3662.0,307.9077,308.1859,307.7542,308.1091,3662.0
2020-05-28 12:05:00,321.26,321.81,321.26,321.71,3700.0,308.1571,308.6847,308.1571,308.5887,3700.0
2020-05-28 12:10:00,321.67,321.74,321.44,321.44,6388.0,308.5504,308.6175,308.3298,308.3298,6388.0
2020-05-28 12:15:00,321.53,321.83,321.4,321.77,2200.0,308.4161,308.7038,308.2914,308.6463,2200.0
2020-05-28 12:20:00,321.78,322.02,321.51,321.51,6329.0,308.6559,308.8861,308.3969,308.3969,6329.0
2020-05-28 12:25:00,321.47,321.53,321.21,321.49,4060.0,308.3585,308.4161,308.1091,308.3777,4060.0
2020-05-28 12:30:00,321.39,321.39,321.03,321.32,3451.0,308.2818,308.2818,307.9365,308.2147,3451.0
2020-05-28 12:35:00,321.31,322.06,321.31,321.93,12071.0,308.2051,308.9245,308.2051,308.7998,12071.0
2020-05-28 12:40:00,321.93,322.08,321.67,321.97,11967.0,308.7998,308.9437,308.5504,308.8381,11967.0
2020-05-28 12:45:00,321.87,321.9,321.64,321.7,2735.0,308.7422,308.771,308.5216,308.5792,2735.0
2020-05-28 12:50:00,321.67,322.93,321.55,322.93,15599.0,308.5504,309.759,308.4353,309.759,15599.0
2020-05-28 12:55:00,322.84,322.97,322.33,322.33,9469.0,309.6727,309.7974,309.1835,309.1835,9469.0
2020-05-28 13:00:00,322.29,322.81,322.28,322.81,5253.0,309.1451,309.6439,309.1355,309.6439,5253.0
2020-05-28 13:05:00,322.77,323.52,322.76,323.34,16614.0,309.6055,310.3249,309.5959,310.1523,16614.0
2020-05-28 13:10:00,323.19,323.38,322.9,323.3,5462.0,310.0084,310.1906,309.7302,310.1139,5462.0
2020-05-28 13:15:00,323.32,323.33,323.05,323.22,3002.0,310.1331,310.1427,309.8741,310.0372,3002.0
2020-05-28 13:20:00,323.24,323.35,322.54,322.54,10803.0,310.0563,310.1619,309.3849,309.3849,10803.0
2020-05-28 13:25:00,322.67,322.93,322.49,322.49,8130.0,309.5096,309.759,309.3369,309.3369,8130.0
2020-05-28 13:30:00,322.4,322.47,322.13,322.25,6178.0,309.2506,309.3177,308.9916,309.1067,6178.0
2020-05-28 13:35:00,322.29,322.69,322.16,322.28,4511.0,309.1451,309.5288,309.0204,309.1355,4511.0
2020-05-28 13:40:00,322.36,322.42,322.32,322.37,3900.0,309.2122,309.2698,309.1739,309.2218,3900.0
2020-05-28 13:45:00,322.33,322.42,322.05,322.12,6025.0,309.1835,309.2698,308.9149,308.982,6025.0
2020-05-28 13:50:00,321.98,322.19,321.67,322.19,5388.0,308.8477,309.0492,308.5504,309.0492,5388.0
2020-05-28 13:55:00,322.25,322.45,321.9,322.05,4510.0,309.1067,309.2986,308.771,308.9149,4510.0
2020-05-28 14:00:00,322.06,322.13,321.78,321.94,4061.0,308.9245,308.9916,308.6559,308.8094,4061.0
2020-05-28 14:05:00,321.73,321.92,321.3,321.3,3700.0,308.6079,308.7902,308.1955,308.1955,3700.0
2020-05-28 14:10:00,321.3,321.41,321.16,321.22,3459.0,308.1955,308.301,308.0612,308.1187,3459.0
2020-05-28 14:15:00,321.24,321.84,321.24,321.75,4034.0,308.1379,308.7134,308.1379,308.6271,4034.0
2020-05-28 14:20:00,321.78,322.41,321.66,321.98,6982.0,308.6559,309.2602,308.5408,308.8477,6982.0
2020-05-28 14:25:00,322.01,322.14,321.62,321.63,6099.0,308.8765,309.0012,308.5024,308.512,6099.0
2020-05-28 14:30:00,321.71,322.28,321.59,322.12,6872.0,308.5887,309.1355,308.4736,308.982,6872.0
2020-05-28 14:35:00,322.14,322.35,321.89,321.89,4607.0,309.0012,309.2026,308.7614,308.7614,4607.0
2020-05-28 14:40:00,321.99,322.04,321.77,321.82,3622.0,308.8573,308.9053,308.6463,308.6943,3622.0
2020-05-28 14:45:00,321.8,322.04,321.74,321.91,12919.0,308.6751,308.9053,308.6175,308.7806,12919.0
2020-05-28 14:50:00,321.96,322.04,321.86,321.97,5725.0,308.8285,308.9053,308.7326,308.8381,5725.0
2020-05-28 14:55:00,321.87,321.87,320.94,321.3,10868.0,308.7422,308.7422,307.8501,308.1955,10868.0
2020-05-28 15:00:00,321.44,321.63,321.2,321.3,8365.0,308.3298,308.512,308.0995,308.1955,8365.0
2020-05-28 15:05:00,321.41,321.41,321.12,321.12,3837.0,308.301,308.301,308.0228,308.0228,3837.0
2020-05-28 15:10:00,321.1,322.12,321.1,322.11,9645.0,308.0036,308.982,308.0036,308.9724,9645.0
2020-05-28 15:15:00,322.06,322.12,320.3,320.49,6492.0,308.9245,308.982,307.2363,307.4185,6492.0
2020-05-28 15:20:00,320.31,320.91,320.06,320.88,6053.0,307.2458,307.8214,307.006,307.7926,6053.0
2020-05-28 15:25:00,320.87,321.16,320.33,320.33,10541.0,307.783,308.0612,307.265,307.265,10541.0
2020-05-28 15:30:00,320.39,320.59,319.2,319.2,12770.0,307.3226,307.5144,306.1811,306.1811,12770.0
2020-05-28 15:35:00,319.21,319.93,319.09,319.71,13964.0,306.1907,306.8813,306.0756,306.6703,13964.0
2020-05-28 15:40:00,319.66,319.87,319.15,319.37,13989.0,306.6224,306.8238,306.1332,306.3442,13989.0
2020-05-28 15:45:00,319.38,319.79,318.53,318.53,15694.0,306.3538,306.7471,305.5384,305.5384,15694.0
2020-05-28 15:50:00,318.51,318.64,317.59,318.23,42776.0,305.5193,305.644,304.6368,305.2507,42776.0
2020-05-28 15:55:00,318.51,319.29,318.22,318.59,71519.0,305.5193,306.2674,305.2411,305.596,71519.0
2020-05-29 09:30:00,320.62,322.53,318.35,321.54,26357.0,307.5432,309.3753,305.3658,308.4257,26357.0
2020-05-29 09:35:00,321.48,322.68,320.43,321.98,10129.0,308.3681,309.5192,307.361,308.8477,10129.0
2020-05-29 09:40:00,322.25,323.82,322.25,323.82,4497.0,309.1067,310.6127,309.1067,310.6127,4497.0
2020-05-29 09:45:00,323.97,324.26,323.44,323.94,8859.0,310.7566,311.0347,310.2482,310.7278,8859.0
2020-05-29 09:50:00,323.96,323.96,323.06,323.06,6464.0,310.747,310.747,309.8837,309.8837,6464.0
2020-05-29 09:55:00,322.96,323.08,322.4,322.86,5293.0,309.7878,309.9029,309.2506,309.6918,5293.0
2020-05-29 10:00:00,322.94,323.18,322.62,322.92,8099.0,309.7686,309.9988,309.4616,309.7494,8099.0
2020-05-29 10:05:00,323.03,323.27,321.95,322.14,4534.0,309.8549,310.0851,308.819,309.0012,4534.0
2020-05-29 10:10:00,322.03,322.16,321.01,321.21,13816.0,308.8957,309.0204,307.9173,308.1091,13816.0
2020-05-29 10:15:00,321.15,321.15,319.98,320.21,28097.0,308.0516,308.0516,306.9293,307.1499,28097.0
2020-05-29 10:20:00,320.29,320.73,319.32,320.66,6639.0,307.2267,307.6487,306.2962,307.5816,6639.0
2020-05-29 10:25:00,320.69,321.12,320.47,320.94,10296.0,307.6103,308.0228,307.3993,307.8501,10296.0
2020-05-29 10:30:00,321.13,321.71,321.06,321.67,7434.0,308.0324,308.5887,307.9653,308.5504,7434.0
2020-05-29 10:35:00,321.61,321.75,321.2,321.38,4872.0,308.4928,308.6271,308.0995,308.2722,4872.0
2020-05-29 10:40:00,321.46,321.53,320.92,321.08,21610.0,308.3489,308.4161,307.831,307.9844,21610.0
2020-05-29 10:45:00,321.07,321.42,320.87,320.97,4480.0,307.9748,308.3106,307.783,307.8789,4480.0
2020-05-29 10:50:00,320.97,320.97,320.31,320.44,3251.0,307.8789,307.8789,307.2458,307.3705,3251.0
2020-05-29 10:55:00,320.47,321.0,320.43,320.85,20414.0,307.3993,307.9077,307.361,307.7638,20414.0
2020-05-29 11:00:00,320.82,321.0,320.3,320.82,22292.0,307.735,307.9077,307.2363,307.735,22292.0
2020-05-29 11:05:00,320.89,321.33,320.63,321.29,24467.0,307.8022,308.2242,307.5528,308.1859,24467.0
2020-05-29 11:10:00,321.28,322.1,321.28,321.84,10601.0,308.1763,308.9628,308.1763,308.7134,10601.0
2020-05-29 11:15:00,321.92,322.11,321.58,321.83,10221.0,308.7902,308.9724,308.464,308.7038,10221.0
2020-05-29 11:20:00,322.0,322.44,321.95,322.04,8782.0,308.8669,309.289,308.819,308.9053,8782.0
2020-05-29 11:25:00,321.92,322.24,321.71,321.75,26931.0,308.7902,309.0971,308.5887,308.6271,26931.0
2020-05-29 11:30:00,321.71,322.07,321.27,321.56,7085.0,308.5887,308.9341,308.1667,308.4449,7085.0
2020-05-29 11:35:00,321.62,322.06,321.44,321.77,4801.0,308.5024,308.9245,308.3298,308.6463,4801.0
2020-05-29 11:40:00,321.77,321.85,321.36,321.79,10143.0,308.6463,308.723,308.253,308.6655,10143.0
2020-05-29 11:45:00,321.87,322.27,321.59,322.15,5875.0,308.7422,309.1259,308.4736,309.0108,5875.0
2020-05-29 11:50:00,322.2,322.26,321.84,321.84,3617.0,309.0588,309.1163,308.7134,308.7134,3617.0
2020-05-29 11:55:00,321.79,322.02,321.75,321.75,5958.0,308.6655,308.8861,308.6271,308.6271,5958.0
2020-05-29 12:00:00,321.83,322.29,321.81,322.15,6321.0,308.7038,309.1451,308.6847,309.0108,6321.0
2020-05-29 12:05:00,322.21,322.32,321.8,321.94,13346.0,309.0684,309.1739,308.6751,308.8094,13346.0
2020-05-29 12:10:00,321.99,322.14,321.84,321.84,11331.0,308.8573,309.0012,308.7134,308.7134,11331.0
2020-05-29 12:15:00,321.84,321.84,321.56,321.56,15889.0,308.7134,308.7134,308.4449,308.4449,15889.0
2020-05-29 12:20:00,321.56,321.75,321.52,321.62,11247.0,308.4449,308.6271,308.4065,308.5024,11247.0
2020-05-29 12:25:00,321.61,322.28,321.54,322.26,9028.0,308.4928,309.1355,308.4257,309.1163,9028.0
2020-05-29 12:30:00,322.09,322.15,321.78,321.79,5120.0,308.9532,309.0108,308.6559,308.6655,5120.0
2020-05-29 12:35:00,321.82,322.19,321.79,322.14,7120.0,308.6943,309.0492,308.6655,309.0012,7120.0
2020-05-29 12:40:00,322.07,322.12,321.73,321.83,3124.0,308.9341,308.982,308.6079,308.7038,3124.0
2020-05-29 12:45:00,321.85,321.99,321.62,321.62,21888.0,308.723,308.8573,308.5024,308.5024,21888.0
2020-05-29 12:50:00,321.62,321.85,320.86,321.1,17606.0,308.5024,308.723,307.7734,308.0036,17606.0
2020-05-29 12:55:00,321.38,322.99,321.37,322.09,16852.0,308.2722,309.8165,308.2626,308.9532,16852.0
2020-05-29 13:00:00,322.17,322.29,321.73,321.73,5821.0,309.03,309.1451,308.6079,308.6079,5821.0
2020-05-29 13:05:00,321.76,322.44,321.72,322.41,2402.0,308.6367,309.289,308.5983,309.2602,2402.0
2020-05-29 13:10:00,322.32,322.7,322.13,322.46,5161.0,309.1739,309.5384,308.9916,309.3082,5161.0
2020-05-29 13:15:00,322.53,322.66,322.24,322.24,2500.0,309.3753,309.5,309.0971,309.0971,2500.0
2020-05-29 13:20:00,322.24,322.49,322.14,322.49,2916.0,309.0971,309.3369,309.0012,309.3369,2916.0
2020-05-29 13:25:00,322.63,322.82,322.28,322.3,8001.0,309.4712,309.6535,309.1355,309.1547,8001.0
2020-05-29 13:30:00,322.47,322.49,322.17,322.17,2541.0,309.3177,309.3369,309.03,309.03,2541.0
2020-05-29 13:35:00,322.07,322.07,321.57,321.62,4853.0,308.9341,308.9341,308.4545,308.5024,4853.0
2020-05-29 13:40:00,321.63,321.79,321.6,321.66,8751.0,308.512,308.6655,308.4832,308.5408,8751.0
2020-05-29 13:45:00,321.71,321.77,321.58,321.61,9703.0,308.5887,308.6463,308.464,308.4928,9703.0
2020-05-29 13:50:00,321.67,321.82,321.59,321.72,11978.0,308.5504,308.6943,308.4736,308.5983,11978.0
2020-05-29 13:55:00,321.81,322.08,321.75,322.05,2907.0,308.6847,308.9437,308.6271,308.9149,2907.0
2020-05-29 14:00:00,321.99,322.39,321.93,322.12,5052.0,308.8573,309.241,308.7998,308.982,5052.0
2020-05-29 14:05:00,322.0,323.15,321.84,323.15,9605.0,308.8669,309.97,308.7134,309.97,9605.0
2020-05-29 14:10:00,323.3,323.4,322.49,322.64,7372.0,310.1139,310.2098,309.3369,309.4808,7372.0
2020-05-29 14:15:00,322.83,323.0,322.64,322.93,19606.0,309.6631,309.8261,309.4808,309.759,19606.0
2020-05-29 14:20:00,322.96,323.22,322.57,323.0,7908.0,309.7878,310.0372,309.4137,309.8261,7908.0
2020-05-29 14:25:00,322.86,323.61,322.86,323.26,3216.0,309.6918,310.4113,309.6918,310.0755,3216.0
2020-05-29 14:30:00,323.4,323.47,323.03,323.29,3271.0,310.2098,310.277,309.8549,310.1043,3271.0
2020-05-29 14:35:00,323.35,323.49,323.08,323.08,3400.0,310.1619,310.2961,309.9029,309.9029,3400.0
2020-05-29 14:40:00,323.25,323.48,323.23,323.38,2907.0,310.0659,310.2866,310.0467,310.1906,2907.0
2020-05-29 14:45:00,323.34,323.66,322.89,322.89,11138.0,310.1523,310.4592,309.7206,309.7206,11138.0
2020-05-29 14:50:00,322.82,322.82,321.24,322.52,28178.0,309.6535,309.6535,308.1379,309.3657,28178.0
2020-05-29 14:55:00,322.68,324.55,322.19,324.36,14828.0,309.5192,311.3129,309.0492,311.1307,14828.0
2020-05-29 15:00:00,324.62,325.15,323.79,324.74,40815.0,311.3801,311.8884,310.5839,311.4952,40815.0
2020-05-29 15:05:00,324.63,324.95,324.11,324.65,20298.0,311.3896,311.6966,310.8909,311.4088,20298.0
2020-05-29 15:10:00,324.68,325.26,324.61,324.71,31080.0,311.4376,311.994,311.3705,311.4664,31080.0
2020-05-29 15:15:00,324.68,325.05,323.65,323.99,20195.0,311.4376,311.7925,310.4496,310.7758,20195.0
2020-05-29 15:20:00,323.98,324.98,323.93,324.9,13355.0,310.7662,311.7254,310.7182,311.6486,13355.0
2020-05-29 15:25:00,324.94,325.29,324.7,324.79,33770.0,311.687,312.0227,311.4568,311.5431,33770.0
2020-05-29 15:30:00,324.74,325.26,324.51,324.78,43272.0,311.4952,311.994,311.2745,311.5335,43272.0
2020-05-29 15:35:00,325.02,325.6,324.72,325.6,14143.0,311.7637,312.3201,311.476,312.3201,14143.0
2020-05-29 15:40:00,325.56,326.0,325.33,325.92,23613.0,312.2817,312.7038,312.0611,312.627,23613.0
2020-05-29 15:45:00,325.88,325.99,324.23,324.45,30226.0,312.5887,312.6942,311.006,311.217,30226.0
2020-05-29 15:50:00,324.49,325.87,324.45,325.74,45215.0,311.2554,312.5791,311.217,312.4544,45215.0
2020-05-29 15:55:00,325.87,325.93,324.68,324.69,85457.0,312.5791,312.6366,311.4376,311.4472,85457.0
2020-06-01 09:30:00,326.05,327.33,324.3,326.71,32088.0,312.7517,313.9795,311.0731,313.3848,32088.0
2020-06-01 09:35:00,326.61,326.64,324.97,324.97,8490.0,313.2889,313.3177,311.7158,311.7158,8490.0
2020-06-01 09:40:00,325.3,326.34,325.3,326.31,4252.0,312.0323,313.0299,312.0323,313.0011,4252.0
2020-06-01 09:45:00,326.36,326.78,325.18,325.38,9621.0,313.0491,313.452,311.9172,312.1091,9621.0
2020-06-01 09:50:00,325.29,325.31,323.81,323.97,13280.0,312.0227,312.0419,310.6031,310.7566,13280.0
2020-06-01 09:55:00,323.78,324.28,323.37,324.24,7134.0,310.5743,311.0539,310.181,311.0156,7134.0
2020-06-01 10:00:00,324.4,324.74,324.09,324.74,7910.0,311.169,311.4952,310.8717,311.4952,7910.0
2020-06-01 10:05:00,324.92,325.29,324.81,324.85,6056.0,311.6678,312.0227,311.5623,311.6007,6056.0
2020-06-01 10:10:00,324.72,325.02,324.41,324.51,9569.0,311.476,311.7637,311.1786,311.2745,9569.0
2020-06-01 10:15:00,324.73,325.2,324.53,325.16,4802.0,311.4856,311.9364,311.2937,311.898,4802.0
2020-06-01 10:20:00,325.03,325.29,324.54,324.77,5260.0,311.7733,312.0227,311.3033,311.5239,5260.0
2020-06-01 10:25:00,324.73,325.02,324.54,324.8,12321.0,311.4856,311.7637,311.3033,311.5527,12321.0
2020-06-01 10:30:00,324.8,325.5,324.68,325.46,9961.0,311.5527,312.2242,311.4376,312.1858,9961.0
2020-06-01 10:35:00,325.42,325.9,325.4,325.71,3996.0,312.1474,312.6079,312.1282,312.4256,3996.0
2020-06-01 10:40:00,325.77,326.17,325.74,326.06,2497.0,312.4832,312.8668,312.4544,312.7613,2497.0
2020-06-01 10:45:00,326.02,326.08,325.68,325.69,3203.0,312.723,312.7805,312.3968,312.4064,3203.0
2020-06-01 10:50:00,325.94,326.13,325.64,325.83,7629.0,312.6462,312.8285,312.3585,312.5407,7629.0
2020-06-01 10:55:00,325.92,326.12,325.82,325.91,11066.0,312.627,312.8189,312.5311,312.6174,11066.0
2020-06-01 11:00:00,326.01,326.06,325.66,325.87,4608.0,312.7134,312.7613,312.3776,312.5791,4608.0
2020-06-01 11:05:00,325.79,326.1,325.79,326.0,9079.0,312.5023,312.7997,312.5023,312.7038,9079.0
2020-06-01 11:10:00,326.03,326.73,325.88,326.73,9722.0,312.7325,313.404,312.5887,313.404,9722.0
2020-06-01 11:15:00,326.64,326.77,326.39,326.49,4307.0,313.3177,313.4424,313.0779,313.1738,4307.0
2020-06-01 11:20:00,326.71,326.73,326.12,326.2,3831.0,313.3848,313.404,312.8189,312.8956,3831.0
2020-06-01 11:25:00,326.13,326.17,325.58,325.98,6313.0,312.8285,312.8668,312.3009,312.6846,6313.0
2020-06-01 11:30:00,326.06,326.88,326.06,326.88,4566.0,312.7613,313.5479,312.7613,313.5479,4566.0
2020-06-01 11:35:00,326.78,327.15,326.77,326.93,2657.0,313.452,313.8069,313.4424,313.5958,2657.0
2020-06-01 11:40:00,326.99,327.27,326.94,327.18,1710.0,313.6534,313.922,313.6054,313.8356,1710.0
2020-06-01 11:45:00,327.3,327.64,327.28,327.54,3326.0,313.9508,314.2769,313.9316,314.181,3326.0
2020-06-01 11:50:00,327.51,327.59,327.07,327.37,2300.0,314.1522,314.2289,313.7301,314.0179,2300.0
2020-06-01 11:55:00,327.2,327.32,326.79,326.98,5224.0,313.8548,313.9699,313.4616,313.6438,5224.0
2020-06-01 12:00:00,326.96,327.04,326.68,326.8,2521.0,313.6246,313.7014,313.356,313.4711,2521.0
2020-06-01 12:05:00,326.88,327.0,326.8,326.99,3400.0,313.5479,313.663,313.4711,313.6534,3400.0
2020-06-01 12:10:00,326.99,327.01,326.8,326.8,4500.0,313.6534,313.6726,313.4711,313.4711,4500.0
2020-06-01 12:15:00,326.75,326.99,326.66,326.99,2300.0,313.4232,313.6534,313.3369,313.6534,2300.0
2020-06-01 12:20:00,327.04,327.28,326.89,327.28,5672.0,313.7014,313.9316,313.5575,313.9316,5672.0
2020-06-01 12:25:00,327.1,327.68,327.1,327.66,4200.0,313.7589,314.3153,313.7589,314.2961,4200.0
2020-06-01 12:30:00,327.59,327.78,327.56,327.66,3276.0,314.2289,314.4112,314.2001,314.2961,3276.0
2020-06-01 12:35:00,327.68,328.12,327.63,327.92,4231.0,314.3153,314.7373,314.2673,314.5455,4231.0
2020-06-01 12:40:00,327.83,327.95,327.42,327.71,5781.0,314.4591,314.5742,314.0659,314.344,5781.0
2020-06-01 12:45:00,327.62,328.11,327.62,327.91,4209.0,314.2577,314.7277,314.2577,314.5359,4209.0
2020-06-01 12:50:00,328.02,328.05,327.86,328.05,5524.0,314.6414,314.6702,314.4879,314.6702,5524.0
2020-06-01 12:55:00,327.94,327.94,327.29,327.43,3619.0,314.5646,314.5646,313.9412,314.0754,3619.0
2020-06-01 13:00:00,327.58,327.75,327.25,327.6,3753.0,314.2193,314.3824,313.9028,314.2385,3753.0
2020-06-01 13:05:00,327.58,327.89,327.58,327.71,1657.0,314.2193,314.5167,314.2193,314.344,1657.0
2020-06-01 13:10:00,327.68,327.91,327.43,327.8,2906.0,314.3153,314.5359,314.0754,314.4304,2906.0
2020-06-01 13:15:00,327.91,328.06,327.75,327.75,2700.0,314.5359,314.6798,314.3824,314.3824,2700.0
2020-06-01 13:20:00,327.45,327.59,327.4,327.41,3108.0,314.0946,314.2289,314.0467,314.0563,3108.0
2020-06-01 13:25:00,327.48,327.84,327.48,327.61,3052.0,314.1234,314.4687,314.1234,314.2481,3052.0
2020-06-01 13:30:00,327.73,327.75,327.54,327.59,6395.0,314.3632,314.3824,314.181,314.2289,6395.0
2020-06-01 13:35:00,327.55,327.79,327.55,327.64,6997.0,314.1906,314.4208,314.1906,314.2769,6997.0
2020-06-01 13:40:00,327.7,327.7,327.45,327.63,3236.0,314.3344,314.3344,314.0946,314.2673,3236.0
2020-06-01 13:45:00,327.54,327.7,327.37,327.58,1202.0,314.181,314.3344,314.0179,314.2193,1202.0
2020-06-01 13:50:00,327.58,327.71,327.41,327.6,3416.0,314.2193,314.344,314.0563,314.2385,3416.0
2020-06-01 13:55:00,327.56,327.58,327.23,327.41,4013.0,314.2001,314.2193,313.8836,314.0563,4013.0
2020-06-01 14:00:00,327.55,327.74,327.47,327.68,3400.0,314.1906,314.3728,314.1138,314.3153,3400.0
2020-06-01 14:05:00,327.68,327.88,327.56,327.88,2400.0,314.3153,314.5071,314.2001,314.5071,2400.0
2020-06-01 14:10:00,327.96,328.05,327.85,328.05,1735.0,314.5838,314.6702,314.4783,314.6702,1735.0
2020-06-01 14:15:00,328.0,328.37,327.91,328.37,2777.0,314.6222,314.9771,314.5359,314.9771,2777.0
2020-06-01 14:20:00,328.25,328.25,327.62,327.66,2598.0,314.862,314.862,314.2577,314.2961,2598.0
2020-06-01 14:25:00,327.61,328.03,327.61,327.96,2860.0,314.2481,314.651,314.2481,314.5838,2860.0
2020-06-01 14:30:00,328.09,328.22,327.88,328.19,2780.0,314.7085,314.8332,314.5071,314.8045,2780.0
2020-06-01 14:35:00,328.25,328.51,327.99,328.45,4244.0,314.862,315.1114,314.6126,315.0538,4244.0
2020-06-01 14:40:00,328.49,328.89,328.38,328.85,3932.0,315.0922,315.4759,314.9867,315.4375,3932.0
2020-06-01 14:45:00,328.85,328.9,328.74,328.84,2872.0,315.4375,315.4855,315.332,315.4279,2872.0
2020-06-01 14:50:00,328.92,329.4,328.92,329.4,4640.0,315.5047,315.9651,315.5047,315.9651,4640.0
2020-06-01 14:55:00,329.47,329.57,328.94,329.05,9053.0,316.0322,316.1282,315.5239,315.6294,9053.0
2020-06-01 15:00:00,329.08,329.26,329.0,329.16,2450.0,315.6582,315.8308,315.5814,315.7349,2450.0
2020-06-01 15:05:00,329.13,329.13,328.78,329.03,4617.0,315.7061,315.7061,315.3704,315.6102,4617.0
2020-06-01 15:10:00,329.06,329.18,328.53,328.53,3182.0,315.639,315.7541,315.1306,315.1306,3182.0
2020-06-01 15:15:00,328.52,328.8,328.3,328.75,2822.0,315.121,315.3896,314.91,315.3416,2822.0
2020-06-01 15:20:00,328.79,328.85,328.62,328.65,3325.0,315.38,315.4375,315.2169,315.2457,3325.0
2020-06-01 15:25:00,328.65,328.73,328.48,328.48,5075.0,315.2457,315.3224,315.0826,315.0826,5075.0
2020-06-01 15:30:00,328.21,328.37,327.45,327.49,8165.0,314.8236,314.9771,314.0946,314.133,8165.0
2020-06-01 15:35:00,327.45,327.48,326.95,327.12,8638.0,314.0946,314.1234,313.615,313.7781,8638.0
2020-06-01 15:40:00,327.15,327.16,326.67,327.0,14719.0,313.8069,313.8165,313.3464,313.663,14719.0
2020-06-01 15:45:00,326.96,327.03,326.74,326.93,15945.0,313.6246,313.6918,313.4136,313.5958,15945.0
2020-06-01 15:50:00,326.75,327.14,326.36,326.94,22769.0,313.4232,313.7973,313.0491,313.6054,22769.0
2020-06-01 15:55:00,326.86,327.33,326.63,327.31,53745.0,313.5287,313.9795,313.3081,313.9603,53745.0
2020-06-02 09:30:00,325.82,325.93,323.66,323.9,30796.0,312.5311,312.6366,310.4592,310.6894,30796.0
2020-06-02 09:35:00,324.16,325.06,323.31,324.68,15077.0,310.9388,311.8021,310.1235,311.4376,15077.0
2020-06-02 09:40:00,324.67,324.78,323.57,323.99,12895.0,311.428,311.5335,310.3729,310.7758,12895.0
2020-06-02 09:45:00,323.95,324.36,323.36,323.67,9308.0,310.7374,311.1307,310.1714,310.4688,9308.0
2020-06-02 09:50:00,323.73,324.16,323.31,323.79,9812.0,310.5264,310.9388,310.1235,310.5839,9812.0
2020-06-02 09:55:00,323.98,324.22,323.76,323.89,6836.0,310.7662,310.9964,310.5551,310.6798,6836.0
2020-06-02 10:00:00,323.9,324.52,323.66,324.09,26766.0,310.6894,311.2841,310.4592,310.8717,26766.0
2020-06-02 10:05:00,324.23,324.47,323.57,323.59,8640.0,311.006,311.2362,310.3729,310.3921,8640.0
2020-06-02 10:10:00,323.58,324.31,323.58,324.21,10718.0,310.3825,311.0827,310.3825,310.9868,10718.0
2020-06-02 10:15:00,324.25,325.61,324.19,325.6,5526.0,311.0251,312.3297,310.9676,312.3201,5526.0
2020-06-02 10:20:00,325.74,326.27,325.74,326.27,3996.0,312.4544,312.9628,312.4544,312.9628,3996.0
2020-06-02 10:25:00,326.12,326.64,326.11,326.34,4418.0,312.8189,313.3177,312.8093,313.0299,4418.0
2020-06-02 10:30:00,326.33,326.51,325.77,325.78,8610.0,313.0203,313.193,312.4832,312.4927,8610.0
2020-06-02 10:35:00,325.75,326.91,325.75,326.91,4902.0,312.464,313.5767,312.464,313.5767,4902.0
2020-06-02 10:40:00,326.79,327.82,326.78,327.19,8837.0,313.4616,314.4495,313.452,313.8452,8837.0
2020-06-02 10:45:00,327.26,327.36,326.69,326.69,8189.0,313.9124,314.0083,313.3656,313.3656,8189.0
2020-06-02 10:50:00,326.5,327.04,326.48,326.9,5643.0,313.1834,313.7014,313.1642,313.5671,5643.0
2020-06-02 10:55:00,326.92,327.5,326.92,327.28,5245.0,313.5862,314.1426,313.5862,313.9316,5245.0
2020-06-02 11:00:00,327.19,327.21,326.64,327.0,7014.0,313.8452,313.8644,313.3177,313.663,7014.0
2020-06-02 11:05:00,327.06,327.06,326.26,326.6,5253.0,313.7205,313.7205,312.9532,313.2793,5253.0
2020-06-02 11:10:00,326.58,326.73,325.81,325.81,7371.0,313.2601,313.404,312.5215,312.5215,7371.0
2020-06-02 11:15:00,325.88,326.62,325.82,326.61,4948.0,312.5887,313.2985,312.5311,313.2889,4948.0
2020-06-02 11:20:00,326.64,326.87,326.54,326.68,5750.0,313.3177,313.5383,313.2217,313.356,5750.0
2020-06-02 11:25:00,326.6,327.02,326.25,326.3,8526.0,313.2793,313.6822,312.9436,312.9915,8526.0
2020-06-02 11:30:00,326.3,327.14,326.25,326.99,6177.0,312.9915,313.7973,312.9436,313.6534,6177.0
2020-06-02 11:35:00,326.99,327.17,326.75,327.1,7045.0,313.6534,313.8261,313.4232,313.7589,7045.0
2020-06-02 11:40:00,327.11,327.46,327.0,327.39,6694.0,313.7685,314.1042,313.663,314.0371,6694.0
2020-06-02 11:45:00,327.39,327.69,327.04,327.26,7128.0,314.0371,314.3248,313.7014,313.9124,7128.0
2020-06-02 11:50:00,327.14,327.14,326.76,327.06,4261.0,313.7973,313.7973,313.4328,313.7205,4261.0
2020-06-02 11:55:00,327.06,327.06,326.25,326.69,10029.0,313.7205,313.7205,312.9436,313.3656,10029.0
2020-06-02 12:00:00,326.66,327.38,326.62,327.22,4363.0,313.3369,314.0275,313.2985,313.874,4363.0
2020-06-02 12:05:00,327.26,327.45,327.2,327.4,3844.0,313.9124,314.0946,313.8548,314.0467,3844.0
2020-06-02 12:10:00,327.41,327.54,327.18,327.19,3753.0,314.0563,314.181,313.8356,313.8452,3753.0
2020-06-02 12:15:00,327.19,327.33,326.8,327.25,4506.0,313.8452,313.9795,313.4711,313.9028,4506.0
2020-06-02 12:20:00,327.19,327.22,326.65,326.7,3070.0,313.8452,313.874,313.3273,313.3752,3070.0
2020-06-02 12:25:00,326.82,327.02,326.82,326.95,2300.0,313.4903,313.6822,313.4903,313.615,2300.0
2020-06-02 12:30:00,326.94,326.94,326.69,326.78,2300.0,313.6054,313.6054,313.3656,313.452,2300.0
2020-06-02 12:35:00,326.79,326.83,326.6,326.69,2982.0,313.4616,313.4999,313.2793,313.3656,2982.0
2020-06-02 12:40:00,326.65,326.81,326.56,326.64,1452.0,313.3273,313.4807,313.2409,313.3177,1452.0
2020-06-02 12:45:00,326.68,326.94,326.68,326.92,3200.0,313.356,313.6054,313.356,313.5862,3200.0
2020-06-02 12:50:00,326.95,327.13,326.94,327.07,1700.0,313.615,313.7877,313.6054,313.7301,1700.0
2020-06-02 12:55:00,327.1,327.2,327.07,327.18,3534.0,313.7589,313.8548,313.7301,313.8356,3534.0
2020-06-02 13:00:00,326.92,326.92,326.49,326.5,5685.0,313.5862,313.5862,313.1738,313.1834,5685.0
2020-06-02 13:05:00,326.52,326.54,326.25,326.25,3932.0,313.2026,313.2217,312.9436,312.9436,3932.0
2020-06-02 13:10:00,326.18,326.36,326.08,326.3,6408.0,312.8764,313.0491,312.7805,312.9915,6408.0
2020-06-02 13:15:00,326.22,326.23,325.95,326.15,5332.0,312.9148,312.9244,312.6558,312.8477,5332.0
2020-06-02 13:20:00,326.1,326.26,325.83,326.21,8916.0,312.7997,312.9532,312.5407,312.9052,8916.0
2020-06-02 13:25:00,326.28,326.28,325.88,326.08,3684.0,312.9724,312.9724,312.5887,312.7805,3684.0
2020-06-02 13:30:00,326.06,326.19,325.86,326.08,6021.0,312.7613,312.886,312.5695,312.7805,6021.0
2020-06-02 13:35:00,326.01,326.23,325.9,326.23,4022.0,312.7134,312.9244,312.6079,312.9244,4022.0
2020-06-02 13:40:00,326.24,326.68,326.22,326.59,6187.0,312.934,313.356,312.9148,313.2697,6187.0
2020-06-02 13:45:00,326.59,326.61,326.39,326.45,4218.0,313.2697,313.2889,313.0779,313.1354,4218.0
2020-06-02 13:50:00,326.32,326.7,326.18,326.51,5417.0,313.0107,313.3752,312.8764,313.193,5417.0
2020-06-02 13:55:00,326.64,326.75,326.48,326.6,3156.0,313.3177,313.4232,313.1642,313.2793,3156.0
2020-06-02 14:00:00,326.68,326.87,326.68,326.77,4336.0,313.356,313.5383,313.356,313.4424,4336.0
2020-06-02 14:05:00,326.49,326.49,326.03,326.14,3031.0,313.1738,313.1738,312.7325,312.8381,3031.0
2020-06-02 14:10:00,326.16,326.21,325.82,325.98,5364.0,312.8572,312.9052,312.5311,312.6846,5364.0
2020-06-02 14:15:00,326.03,326.5,326.03,326.42,3471.0,312.7325,313.1834,312.7325,313.1066,3471.0
2020-06-02 14:20:00,326.26,326.37,326.17,326.25,5755.0,312.9532,313.0587,312.8668,312.9436,5755.0
2020-06-02 14:25:00,326.19,326.19,325.75,325.99,9920.0,312.886,312.886,312.464,312.6942,9920.0
2020-06-02 14:30:00,325.81,325.82,325.22,325.28,4571.0,312.5215,312.5311,311.9556,312.0131,4571.0
2020-06-02 14:35:00,325.34,325.43,325.22,325.34,4010.0,312.0707,312.157,311.9556,312.0707,4010.0
2020-06-02 14:40:00,325.3,325.55,325.29,325.55,3234.0,312.0323,312.2721,312.0227,312.2721,3234.0
2020-06-02 14:45:00,325.66,325.8,325.38,325.47,9132.0,312.3776,312.5119,312.1091,312.1954,9132.0
2020-06-02 14:50:00,325.44,325.47,325.24,325.39,5643.0,312.1666,312.1954,311.9748,312.1187,5643.0
2020-06-02 14:55:00,325.38,325.55,325.29,325.47,8377.0,312.1091,312.2721,312.0227,312.1954,8377.0
2020-06-02 15:00:00,325.49,325.8,325.49,325.77,6842.0,312.2146,312.5119,312.2146,312.4832,6842.0
2020-06-02 15:05:00,325.82,325.82,325.35,325.48,7299.0,312.5311,312.5311,312.0803,312.205,7299.0
2020-06-02 15:10:00,325.42,325.65,325.42,325.48,8627.0,312.1474,312.368,312.1474,312.205,8627.0
2020-06-02 15:15:00,325.45,325.48,325.02,325.23,8269.0,312.1762,312.205,311.7637,311.9652,8269.0
2020-06-02 15:20:00,325.29,325.43,324.56,324.92,22259.0,312.0227,312.157,311.3225,311.6678,22259.0
2020-06-02 15:25:00,324.92,325.01,324.38,324.42,14316.0,311.6678,311.7542,311.1498,311.1882,14316.0
2020-06-02 15:30:00,324.38,325.04,324.01,324.74,14982.0,311.1498,311.7829,310.7949,311.4952,14982.0
2020-06-02 15:35:00,324.77,325.48,324.63,325.4,7568.0,311.5239,312.205,311.3896,312.1282,7568.0
2020-06-02 15:40:00,325.43,326.32,325.36,325.98,21921.0,312.157,313.0107,312.0899,312.6846,21921.0
2020-06-02 15:45:00,325.98,326.17,325.79,326.05,10241.0,312.6846,312.8668,312.5023,312.7517,10241.0
2020-06-02 15:50:00,326.16,327.34,326.16,326.97,30132.0,312.8572,313.9891,312.8572,313.6342,30132.0
2020-06-02 15:55:00,326.87,327.59,326.64,327.52,33052.0,313.5383,314.2289,313.3177,314.1618,33052.0
2020-06-03 09:30:00,330.12,330.12,327.41,328.17,34147.0,316.6557,316.6557,314.0563,314.7853,34147.0
2020-06-03 09:35:00,328.01,328.01,327.03,327.03,17245.0,314.6318,314.6318,313.6918,313.6918,17245.0
2020-06-03 09:40:00,326.8,327.26,326.62,326.95,20358.0,313.4711,313.9124,313.2985,313.615,20358.0
2020-06-03 09:45:00,327.05,328.41,326.86,328.41,14172.0,313.7109,315.0155,313.5287,315.0155,14172.0
2020-06-03 09:50:00,328.54,329.1,328.47,328.92,12601.0,315.1402,315.6773,315.073,315.5047,12601.0
2020-06-03 09:55:00,329.1,329.21,328.77,328.83,16834.0,315.6773,315.7828,315.3608,315.4183,16834.0
2020-06-03 10:00:00,328.91,330.5,328.85,330.11,13084.0,315.4951,317.0202,315.4375,316.6461,13084.0
2020-06-03 10:05:00,330.22,331.19,330.22,331.05,15368.0,316.7517,317.6821,316.7517,317.5478,15368.0
2020-06-03 10:10:00,331.1,331.2,330.79,331.16,18338.0,317.5958,317.6917,317.2984,317.6533,18338.0
2020-06-03 10:15:00,331.11,331.55,331.11,331.55,8173.0,317.6054,318.0274,317.6054,318.0274,8173.0
2020-06-03 10:20:00,331.44,331.74,331.26,331.26,9553.0,317.9219,318.2097,317.7492,317.7492,9553.0
2020-06-03 10:25:00,331.06,331.52,330.73,331.17,5779.0,317.5574,317.9986,317.2409,317.6629,5779.0
2020-06-03 10:30:00,331.07,331.2,330.97,331.08,8346.0,317.567,317.6917,317.4711,317.5766,8346.0
2020-06-03 10:35:00,331.09,331.67,331.06,331.56,5570.0,317.5862,318.1425,317.5574,318.037,5570.0
2020-06-03 10:40:00,331.5,332.25,331.48,332.13,6859.0,317.9794,318.6989,317.9603,318.5838,6859.0
2020-06-03 10:45:00,332.06,332.57,332.02,332.56,6737.0,318.5166,319.0058,318.4782,318.9962,6737.0
2020-06-03 10:50:00,332.51,332.77,332.36,332.7,4969.0,318.9483,319.1977,318.8044,319.1305,4969.0
2020-06-03 10:55:00,332.61,332.61,332.02,332.04,5656.0,319.0442,319.0442,318.4782,318.4974,5656.0
2020-06-03 11:00:00,332.21,332.97,332.2,332.73,4838.0,318.6605,319.3895,318.6509,319.1593,4838.0
2020-06-03 11:05:00,332.86,333.06,332.7,332.71,3949.0,319.284,319.4758,319.1305,319.1401,3949.0
2020-06-03 11:10:00,332.71,333.49,332.71,333.42,6359.0,319.1401,319.8883,319.1401,319.8211,6359.0
2020-06-03 11:15:00,333.42,333.86,333.39,333.76,13706.0,319.8211,320.2432,319.7924,320.1473,13706.0
2020-06-03 11:20:00,333.67,333.75,333.39,333.6,6354.0,320.0609,320.1377,319.7924,319.9938,6354.0
2020-06-03 11:25:00,333.71,333.82,333.6,333.71,4714.0,320.0993,320.2048,319.9938,320.0993,4714.0
2020-06-03 11:30:00,333.69,333.81,333.18,333.5,9898.0,320.0801,320.1952,319.5909,319.8979,9898.0
2020-06-03 11:35:00,333.45,333.65,333.36,333.4,8714.0,319.8499,320.0418,319.7636,319.802,8714.0
2020-06-03 11:40:00,333.43,333.48,333.06,333.48,3848.0,319.8307,319.8787,319.4758,319.8787,3848.0
2020-06-03 11:45:00,333.5,334.05,333.42,333.91,2900.0,319.8979,320.4254,319.8211,320.2912,2900.0
2020-06-03 11:50:00,334.02,334.29,333.93,334.22,4338.0,320.3967,320.6557,320.3103,320.5885,4338.0
2020-06-03 11:55:00,334.15,334.15,333.51,333.55,6246.0,320.5214,320.5214,319.9075,319.9458,6246.0
2020-06-03 12:00:00,333.36,333.71,333.26,333.6,5200.0,319.7636,320.0993,319.6677,319.9938,5200.0
2020-06-03 12:05:00,333.5,333.76,333.27,333.27,6813.0,319.8979,320.1473,319.6773,319.6773,6813.0
2020-06-03 12:10:00,333.31,333.32,332.63,332.71,7424.0,319.7156,319.7252,319.0634,319.1401,7424.0
2020-06-03 12:15:00,332.67,332.84,332.32,332.84,4451.0,319.1017,319.2648,318.766,319.2648,4451.0
2020-06-03 12:20:00,332.93,333.27,332.79,333.18,3629.0,319.3511,319.6773,319.2168,319.5909,3629.0
2020-06-03 12:25:00,333.16,333.45,333.05,333.3,5478.0,319.5717,319.8499,319.4662,319.706,5478.0
2020-06-03 12:30:00,333.44,333.58,333.15,333.15,12360.0,319.8403,319.9746,319.5622,319.5622,12360.0
2020-06-03 12:35:00,333.15,333.29,332.98,333.12,7130.0,319.5622,319.6964,319.3991,319.5334,7130.0
2020-06-03 12:40:00,333.15,333.15,332.42,332.6,3406.0,319.5622,319.5622,318.8619,319.0346,3406.0
2020-06-03 12:45:00,332.61,332.61,332.23,332.35,3991.0,319.0442,319.0442,318.6797,318.7948,3991.0
2020-06-03 12:50:00,332.38,332.51,331.82,332.03,5476.0,318.8236,318.9483,318.2864,318.4878,5476.0
2020-06-03 12:55:00,332.01,332.04,331.83,331.83,2342.0,318.4686,318.4974,318.296,318.296,2342.0
2020-06-03 13:00:00,331.8,332.02,331.76,331.95,4703.0,318.2672,318.4782,318.2288,318.4111,4703.0
2020-06-03 13:05:00,331.97,332.11,331.72,331.72,2612.0,318.4303,318.5646,318.1905,318.1905,2612.0
2020-06-03 13:10:00,331.74,331.98,331.72,331.79,1811.0,318.2097,318.4399,318.1905,318.2576,1811.0
2020-06-03 13:15:00,331.85,332.5,331.85,332.5,7112.0,318.3152,318.9387,318.3152,318.9387,7112.0
2020-06-03 13:20:00,332.44,332.6,332.32,332.32,4511.0,318.8811,319.0346,318.766,318.766,4511.0
2020-06-03 13:25:00,332.41,332.59,332.29,332.59,2800.0,318.8523,319.025,318.7372,319.025,2800.0
2020-06-03 13:30:00,332.59,332.59,332.29,332.47,2511.0,319.025,319.025,318.7372,318.9099,2511.0
2020-06-03 13:35:00,332.45,332.54,332.23,332.26,3850.0,318.8907,318.977,318.6797,318.7085,3850.0
2020-06-03 13:40:00,332.34,332.74,332.28,332.7,4762.0,318.7852,319.1689,318.7276,319.1305,4762.0
2020-06-03 13:45:00,332.64,332.64,332.18,332.18,1815.0,319.073,319.073,318.6317,318.6317,1815.0
2020-06-03 13:50:00,332.11,332.44,332.11,332.41,1000.0,318.5646,318.8811,318.5646,318.8523,1000.0
2020-06-03 13:55:00,332.37,332.47,332.37,332.4,1400.0,318.814,318.9099,318.814,318.8427,1400.0
2020-06-03 14:00:00,332.38,333.35,332.38,333.3,5057.0,318.8236,319.754,318.8236,319.706,5057.0
2020-06-03 14:05:00,333.36,333.45,332.76,332.76,2500.0,319.7636,319.8499,319.1881,319.1881,2500.0
2020-06-03 14:10:00,332.77,333.18,332.77,333.11,3509.0,319.1977,319.5909,319.1977,319.5238,3509.0
2020-06-03 14:15:00,333.16,333.33,333.06,333.33,3607.0,319.5717,319.7348,319.4758,319.7348,3607.0
2020-06-03 14:20:00,333.36,333.56,333.25,333.32,5561.0,319.7636,319.9554,319.6581,319.7252,5561.0
2020-06-03 14:25:00,333.38,333.41,333.21,333.22,3400.0,319.7828,319.8115,319.6197,319.6293,3400.0
2020-06-03 14:30:00,333.28,333.46,333.08,333.41,4751.0,319.6869,319.8595,319.495,319.8115,4751.0
2020-06-03 14:35:00,333.44,333.6,333.33,333.36,5511.0,319.8403,319.9938,319.7348,319.7636,5511.0
2020-06-03 14:40:00,333.31,333.31,332.66,332.94,6745.0,319.7156,319.7156,319.0921,319.3607,6745.0
2020-06-03 14:45:00,332.89,333.02,332.41,332.5,8049.0,319.3128,319.4375,318.8523,318.9387,8049.0
2020-06-03 14:50:00,332.48,332.61,332.31,332.46,9412.0,318.9195,319.0442,318.7564,318.9003,9412.0
2020-06-03 14:55:00,332.49,332.53,332.35,332.38,3882.0,318.9291,318.9674,318.7948,318.8236,3882.0
2020-06-03 15:00:00,332.42,332.75,332.42,332.63,4007.0,318.8619,319.1785,318.8619,319.0634,4007.0
2020-06-03 15:05:00,332.66,332.86,332.5,332.58,5087.0,319.0921,319.284,318.9387,319.0154,5087.0
2020-06-03 15:10:00,332.68,333.08,332.6,332.84,6548.0,319.1113,319.495,319.0346,319.2648,6548.0
2020-06-03 15:15:00,332.96,332.99,332.71,332.77,4525.0,319.3799,319.4087,319.1401,319.1977,4525.0
2020-06-03 15:20:00,332.68,332.89,332.52,332.78,3401.0,319.1113,319.3128,318.9578,319.2072,3401.0
2020-06-03 15:25:00,332.82,333.35,332.82,333.34,4106.0,319.2456,319.754,319.2456,319.7444,4106.0
2020-06-03 15:30:00,333.28,333.46,333.02,333.15,7406.0,319.6869,319.8595,319.4375,319.5622,7406.0
2020-06-03 15:35:00,333.18,333.44,333.12,333.37,10219.0,319.5909,319.8403,319.5334,319.7732,10219.0
2020-06-03 15:40:00,333.3,334.52,333.3,334.42,13283.0,319.706,320.8763,319.706,320.7804,13283.0
2020-06-03 15:45:00,334.39,334.47,334.18,334.46,20593.0,320.7516,320.8283,320.5501,320.8187,20593.0
2020-06-03 15:50:00,334.51,334.64,334.0,334.47,24422.0,320.8667,320.9914,320.3775,320.8283,24422.0
2020-06-03 15:55:00,334.46,334.46,333.21,333.37,32027.0,320.8187,320.8187,319.6197,319.7732,32027.0
2020-06-04 09:30:00,331.1,331.77,330.5,331.73,26068.0,317.5958,318.2384,317.0202,318.2001,26068.0
2020-06-04 09:35:00,331.73,332.25,331.33,332.25,13446.0,318.2001,318.6989,317.8164,318.6989,13446.0
2020-06-04 09:40:00,332.46,333.11,331.93,332.16,17485.0,318.9003,319.5238,318.3919,318.6125,17485.0
2020-06-04 09:45:00,332.3,332.76,332.12,332.5,8146.0,318.7468,319.1881,318.5742,318.9387,8146.0
2020-06-04 09:50:00,332.46,333.12,332.35,332.97,5443.0,318.9003,319.5334,318.7948,319.3895,5443.0
2020-06-04 09:55:00,333.1,333.59,333.1,333.25,5023.0,319.5142,319.9842,319.5142,319.6581,5023.0
2020-06-04 10:00:00,333.23,333.6,332.68,333.43,9911.0,319.6389,319.9938,319.1113,319.8307,9911.0
2020-06-04 10:05:00,333.47,333.57,332.52,333.51,5875.0,319.8691,319.965,318.9578,319.9075,5875.0
2020-06-04 10:10:00,333.51,333.55,332.35,332.35,4261.0,319.9075,319.9458,318.7948,318.7948,4261.0
2020-06-04 10:15:00,332.34,332.82,332.27,332.33,3567.0,318.7852,319.2456,318.718,318.7756,3567.0
2020-06-04 10:20:00,332.26,332.36,331.12,331.32,6647.0,318.7085,318.8044,317.6149,317.8068,6647.0
2020-06-04 10:25:00,331.41,331.7,331.18,331.41,5012.0,317.8931,318.1713,317.6725,317.8931,5012.0
2020-06-04 10:30:00,331.31,331.45,330.83,330.99,12496.0,317.7972,317.9315,317.3368,317.4903,12496.0
2020-06-04 10:35:00,330.97,331.7,330.92,331.7,4455.0,317.4711,318.1713,317.4231,318.1713,4455.0
2020-06-04 10:40:00,331.78,331.98,330.85,330.97,5103.0,318.248,318.4399,317.356,317.4711,5103.0
2020-06-04 10:45:00,330.92,330.92,330.22,330.91,5434.0,317.4231,317.4231,316.7517,317.4135,5434.0
2020-06-04 10:50:00,330.96,330.96,330.48,330.49,4868.0,317.4615,317.4615,317.0011,317.0106,4868.0
2020-06-04 10:55:00,330.5,331.0,330.47,330.89,6156.0,317.0202,317.4998,316.9915,317.3943,6156.0
2020-06-04 11:00:00,330.88,331.53,330.76,331.5,5831.0,317.3847,318.0082,317.2696,317.9794,5831.0
2020-06-04 11:05:00,331.51,331.9,330.85,330.93,10851.0,317.989,318.3631,317.356,317.4327,10851.0
2020-06-04 11:10:00,330.92,330.92,330.0,330.37,4122.0,317.4231,317.4231,316.5406,316.8955,4122.0
2020-06-04 11:15:00,330.52,330.74,330.25,330.6,4568.0,317.0394,317.2504,316.7804,317.1162,4568.0
2020-06-04 11:20:00,330.76,330.86,330.51,330.51,3373.0,317.2696,317.3656,317.0298,317.0298,3373.0
2020-06-04 11:25:00,330.26,330.26,329.55,329.82,2330.0,316.79,316.79,316.109,316.368,2330.0
2020-06-04 11:30:00,329.66,329.66,329.14,329.28,6905.0,316.2145,316.2145,315.7157,315.85,6905.0
2020-06-04 11:35:00,329.17,329.31,328.82,328.82,2136.0,315.7445,315.8788,315.4088,315.4088,2136.0
2020-06-04 11:40:00,328.96,328.96,328.42,328.55,1500.0,315.543,315.543,315.0251,315.1498,1500.0
2020-06-04 11:45:00,328.52,329.01,328.51,328.8,3440.0,315.121,315.591,315.1114,315.3896,3440.0
2020-06-04 11:50:00,328.63,329.4,328.58,329.24,4372.0,315.2265,315.9651,315.1785,315.8116,4372.0
2020-06-04 11:55:00,329.17,329.98,329.14,329.87,5275.0,315.7445,316.5214,315.7157,316.4159,5275.0
2020-06-04 12:00:00,329.8,329.8,329.41,329.41,1948.0,316.3488,316.3488,315.9747,315.9747,1948.0
2020-06-04 12:05:00,329.56,329.79,329.51,329.69,2853.0,316.1186,316.3392,316.0706,316.2433,2853.0
2020-06-04 12:10:00,329.73,329.73,329.11,329.26,3989.0,316.2816,316.2816,315.6869,315.8308,3989.0
2020-06-04 12:15:00,329.2,329.44,329.17,329.33,1704.0,315.7733,316.0035,315.7445,315.898,1704.0
2020-06-04 12:20:00,329.48,329.65,329.4,329.53,2516.0,316.0418,316.2049,315.9651,316.0898,2516.0
2020-06-04 12:25:00,329.53,329.59,328.9,329.19,2807.0,316.0898,316.1474,315.4855,315.7637,2807.0
2020-06-04 12:30:00,329.18,329.21,328.7,328.96,5881.0,315.7541,315.7828,315.2937,315.543,5881.0
2020-06-04 12:35:00,328.88,329.05,328.64,328.74,2821.0,315.4663,315.6294,315.2361,315.332,2821.0
2020-06-04 12:40:00,328.56,328.77,328.43,328.49,1799.0,315.1594,315.3608,315.0347,315.0922,1799.0
2020-06-04 12:45:00,328.51,328.65,328.18,328.65,4421.0,315.1114,315.2457,314.7949,315.2457,4421.0
2020-06-04 12:50:00,328.78,328.93,328.26,328.26,3815.0,315.3704,315.5143,314.8716,314.8716,3815.0
2020-06-04 12:55:00,328.31,328.34,327.78,327.78,3366.0,314.9196,314.9483,314.4112,314.4112,3366.0
2020-06-04 13:00:00,327.87,327.98,327.64,327.88,12804.0,314.4975,314.603,314.2769,314.5071,12804.0
2020-06-04 13:05:00,327.85,328.31,327.85,328.06,4568.0,314.4783,314.9196,314.4783,314.6798,4568.0
2020-06-04 13:10:00,328.0,328.28,328.0,328.2,8048.0,314.6222,314.8908,314.6222,314.814,8048.0
2020-06-04 13:15:00,328.19,328.33,328.0,328.27,3277.0,314.8045,314.9387,314.6222,314.8812,3277.0
2020-06-04 13:20:00,328.2,328.3,327.81,327.84,3746.0,314.814,314.91,314.4399,314.4687,3746.0
2020-06-04 13:25:00,327.93,328.01,327.72,327.72,2342.0,314.5551,314.6318,314.3536,314.3536,2342.0
2020-06-04 13:30:00,327.76,328.08,327.73,328.05,10042.0,314.392,314.6989,314.3632,314.6702,10042.0
2020-06-04 13:35:00,328.02,328.2,327.93,328.2,3103.0,314.6414,314.814,314.5551,314.814,3103.0
2020-06-04 13:40:00,328.28,328.71,328.19,328.6,7007.0,314.8908,315.3032,314.8045,315.1977,7007.0
2020-06-04 13:45:00,328.61,328.83,328.56,328.65,4675.0,315.2073,315.4183,315.1594,315.2457,4675.0
2020-06-04 13:50:00,328.49,328.68,328.34,328.54,5339.0,315.0922,315.2745,314.9483,315.1402,5339.0
2020-06-04 13:55:00,328.68,328.87,327.99,328.0,8400.0,315.2745,315.4567,314.6126,314.6222,8400.0
2020-06-04 14:00:00,327.96,328.22,327.61,327.61,5848.0,314.5838,314.8332,314.2481,314.2481,5848.0
2020-06-04 14:05:00,327.63,327.65,327.16,327.16,4810.0,314.2673,314.2865,313.8165,313.8165,4810.0
2020-06-04 14:10:00,327.17,327.58,326.88,327.58,9829.0,313.8261,314.2193,313.5479,314.2193,9829.0
2020-06-04 14:15:00,327.66,327.74,327.31,327.53,7759.0,314.2961,314.3728,313.9603,314.1714,7759.0
2020-06-04 14:20:00,327.5,327.54,327.35,327.42,8813.0,314.1426,314.181,313.9987,314.0659,8813.0
2020-06-04 14:25:00,327.23,327.25,326.85,326.96,7494.0,313.8836,313.9028,313.5191,313.6246,7494.0
2020-06-04 14:30:00,327.17,327.17,326.33,326.54,4384.0,313.8261,313.8261,313.0203,313.2217,4384.0
2020-06-04 14:35:00,326.46,326.55,326.14,326.22,7262.0,313.145,313.2313,312.8381,312.9148,7262.0
2020-06-04 14:40:00,326.2,326.32,325.92,326.21,3797.0,312.8956,313.0107,312.627,312.9052,3797.0
2020-06-04 14:45:00,326.16,326.16,325.8,325.96,5907.0,312.8572,312.8572,312.5119,312.6654,5907.0
2020-06-04 14:50:00,325.99,326.51,325.98,326.34,6598.0,312.6942,313.193,312.6846,313.0299,6598.0
2020-06-04 14:55:00,326.32,326.33,325.92,326.0,13037.0,313.0107,313.0203,312.627,312.7038,13037.0
2020-06-04 15:00:00,325.94,326.21,325.9,325.94,14353.0,312.6462,312.9052,312.6079,312.6462,14353.0
2020-06-04 15:05:00,325.9,325.9,324.89,325.32,8266.0,312.6079,312.6079,311.639,312.0515,8266.0
2020-06-04 15:10:00,325.35,325.38,324.91,324.93,7678.0,312.0803,312.1091,311.6582,311.6774,7678.0
2020-06-04 15:15:00,324.77,325.15,324.34,325.15,13712.0,311.5239,311.8884,311.1115,311.8884,13712.0
2020-06-04 15:20:00,325.14,325.41,324.96,325.33,17449.0,311.8788,312.1378,311.7062,312.0611,17449.0
2020-06-04 15:25:00,325.49,325.74,325.31,325.39,6907.0,312.2146,312.4544,312.0419,312.1187,6907.0
2020-06-04 15:30:00,325.43,326.44,325.2,325.9,14413.0,312.157,313.1258,311.9364,312.6079,14413.0
2020-06-04 15:35:00,325.8,326.05,325.48,326.05,15702.0,312.5119,312.7517,312.205,312.7517,15702.0
2020-06-04 15:40:00,326.0,326.84,325.92,326.79,26056.0,312.7038,313.5095,312.627,313.4616,26056.0
2020-06-04 15:45:00,326.76,327.44,326.17,326.92,25950.0,313.4328,314.085,312.8668,313.5862,25950.0
2020-06-04 15:50:00,327.06,327.2,325.78,326.66,24147.0,313.7205,313.8548,312.4927,313.3369,24147.0
2020-06-04 15:55:00,326.74,327.61,326.64,327.46,38346.0,313.4136,314.2481,313.3177,314.1042,38346.0
2020-06-05 09:30:00,332.48,332.48,329.7,330.26,37450.0,318.9195,318.9195,316.2529,316.79,37450.0
2020-06-05 09:35:00,330.35,330.82,329.62,330.28,16181.0,316.8764,317.3272,316.1761,316.8092,16181.0
2020-06-05 09:40:00,330.31,331.61,330.16,331.61,13156.0,316.838,318.085,316.6941,318.085,13156.0
2020-06-05 09:45:00,331.34,332.11,330.48,331.27,14554.0,317.826,318.5646,317.0011,317.7588,14554.0
2020-06-05 09:50:00,331.33,331.98,330.3,331.96,15874.0,317.8164,318.4399,316.8284,318.4207,15874.0
2020-06-05 09:55:00,332.09,332.26,331.25,331.81,22326.0,318.5454,318.7085,317.7396,318.2768,22326.0
2020-06-05 10:00:00,331.79,332.38,330.86,331.92,15973.0,318.2576,318.8236,317.3656,318.3823,15973.0
2020-06-05 10:05:00,331.99,332.24,331.1,331.25,12072.0,318.4495,318.6893,317.5958,317.7396,12072.0
2020-06-05 10:10:00,331.23,331.8,330.33,331.62,35181.0,317.7205,318.2672,316.8572,318.0946,35181.0
2020-06-05 10:15:00,331.36,331.92,331.19,331.72,16623.0,317.8452,318.3823,317.6821,318.1905,16623.0
2020-06-05 10:20:00,331.96,332.94,331.9,332.21,18629.0,318.4207,319.3607,318.3631,318.6605,18629.0
2020-06-05 10:25:00,332.33,332.79,331.64,331.64,17376.0,318.7756,319.2168,318.1137,318.1137,17376.0
2020-06-05 10:30:00,331.66,332.02,331.56,331.72,18647.0,318.1329,318.4782,318.037,318.1905,18647.0
2020-06-05 10:35:00,331.81,332.46,331.72,332.34,12622.0,318.2768,318.9003,318.1905,318.7852,12622.0
2020-06-05 10:40:00,332.27,332.27,331.43,331.46,10936.0,318.718,318.718,317.9123,317.9411,10936.0
2020-06-05 10:45:00,331.4,331.52,331.14,331.28,4077.0,317.8835,317.9986,317.6341,317.7684,4077.0
2020-06-05 10:50:00,331.3,331.75,331.08,331.35,7485.0,317.7876,318.2193,317.5766,317.8356,7485.0
2020-06-05 10:55:00,331.43,332.2,331.43,331.96,12177.0,317.9123,318.6509,317.9123,318.4207,12177.0
2020-06-05 11:00:00,331.79,332.43,331.72,332.42,12536.0,318.2576,318.8715,318.1905,318.8619,12536.0
2020-06-05 11:05:00,332.33,332.61,332.2,332.21,4386.0,318.7756,319.0442,318.6509,318.6605,4386.0
2020-06-05 11:10:00,332.16,332.61,332.03,332.37,4657.0,318.6125,319.0442,318.4878,318.814,4657.0
2020-06-05 11:15:00,332.27,333.04,332.23,333.04,4534.0,318.718,319.4566,318.6797,319.4566,4534.0
2020-06-05 11:20:00,333.12,333.28,332.86,333.28,11756.0,319.5334,319.6869,319.284,319.6869,11756.0
2020-06-05 11:25:00,333.33,333.35,332.4,332.68,13764.0,319.7348,319.754,318.8427,319.1113,13764.0
2020-06-05 11:30:00,332.74,334.09,332.71,333.0,17173.0,319.1689,320.4638,319.1401,319.4183,17173.0
2020-06-05 11:35:00,332.96,333.48,332.79,332.79,8090.0,319.3799,319.8787,319.2168,319.2168,8090.0
2020-06-05 11:40:00,332.78,333.0,332.36,332.36,4534.0,319.2072,319.4183,318.8044,318.8044,4534.0
2020-06-05 11:45:00,332.45,332.45,331.75,331.96,4600.0,318.8907,318.8907,318.2193,318.4207,4600.0
2020-06-05 11:50:00,332.0,332.22,331.7,331.75,7700.0,318.4591,318.6701,318.1713,318.2193,7700.0
2020-06-05 11:55:00,331.68,331.68,331.17,331.34,13019.0,318.1521,318.1521,317.6629,317.826,13019.0
2020-06-05 12:00:00,331.23,331.54,331.2,331.33,3084.0,317.7205,318.0178,317.6917,317.8164,3084.0
2020-06-05 12:05:00,331.19,331.3,331.03,331.03,2000.0,317.6821,317.7876,317.5286,317.5286,2000.0
2020-06-05 12:10:00,331.13,331.38,331.04,331.24,16050.0,317.6245,317.8643,317.5382,317.7301,16050.0
2020-06-05 12:15:00,331.28,331.42,330.41,330.46,21062.0,317.7684,317.9027,316.9339,316.9819,21062.0
2020-06-05 12:20:00,330.41,330.66,330.4,330.54,3900.0,316.9339,317.1737,316.9243,317.0586,3900.0
2020-06-05 12:25:00,330.43,330.57,330.01,330.01,30803.0,316.9531,317.0874,316.5502,316.5502,30803.0
2020-06-05 12:30:00,329.99,332.34,329.79,332.01,18910.0,316.531,318.7852,316.3392,318.4686,18910.0
2020-06-05 12:35:00,331.91,331.92,330.96,331.27,2994.0,318.3727,318.3823,317.4615,317.7588,2994.0
2020-06-05 12:40:00,331.36,331.36,330.39,330.67,4875.0,317.8452,317.8452,316.9147,317.1833,4875.0
2020-06-05 12:45:00,330.63,330.83,330.46,330.67,6084.0,317.1449,317.3368,316.9819,317.1833,6084.0
2020-06-05 12:50:00,330.66,330.66,330.0,330.19,4255.0,317.1737,317.1737,316.5406,316.7229,4255.0
2020-06-05 12:55:00,330.18,330.32,329.98,330.0,10181.0,316.7133,316.8476,316.5214,316.5406,10181.0
2020-06-05 13:00:00,330.1,330.67,329.92,330.65,11999.0,316.6365,317.1833,316.4639,317.1641,11999.0
2020-06-05 13:05:00,330.74,330.75,330.29,330.44,7275.0,317.2504,317.26,316.8188,316.9627,7275.0
2020-06-05 13:10:00,330.3,330.46,330.23,330.42,8591.0,316.8284,316.9819,316.7612,316.9435,8591.0
2020-06-05 13:15:00,330.78,330.87,330.46,330.72,11498.0,317.2888,317.3751,316.9819,317.2313,11498.0
2020-06-05 13:20:00,330.86,331.25,330.84,331.22,3207.0,317.3656,317.7396,317.3464,317.7109,3207.0
2020-06-05 13:25:00,331.4,331.4,330.94,331.22,11288.0,317.8835,317.8835,317.4423,317.7109,11288.0
2020-06-05 13:30:00,331.19,331.36,330.91,331.08,5729.0,317.6821,317.8452,317.4135,317.5766,5729.0
2020-06-05 13:35:00,331.25,331.76,331.11,331.5,5728.0,317.7396,318.2288,317.6054,317.9794,5728.0
2020-06-05 13:40:00,331.58,331.9,331.57,331.76,4818.0,318.0562,318.3631,318.0466,318.2288,4818.0
2020-06-05 13:45:00,331.77,332.46,331.77,332.46,5962.0,318.2384,318.9003,318.2384,318.9003,5962.0
2020-06-05 13:50:00,332.35,332.77,332.0,332.49,25018.0,318.7948,319.1977,318.4591,318.9291,25018.0
2020-06-05 13:55:00,332.63,332.93,332.52,332.77,15041.0,319.0634,319.3511,318.9578,319.1977,15041.0
2020-06-05 14:00:00,332.79,333.89,332.76,333.73,8142.0,319.2168,320.272,319.1881,320.1185,8142.0
2020-06-05 14:05:00,333.65,333.65,333.2,333.27,4593.0,320.0418,320.0418,319.6101,319.6773,4593.0
2020-06-05 14:10:00,333.44,333.48,333.15,333.15,7589.0,319.8403,319.8787,319.5622,319.5622,7589.0
2020-06-05 14:15:00,333.24,333.51,333.15,333.24,10290.0,319.6485,319.9075,319.5622,319.6485,10290.0
2020-06-05 14:20:00,333.37,333.83,333.37,333.62,8847.0,319.7732,320.2144,319.7732,320.013,8847.0
2020-06-05 14:25:00,333.73,333.96,333.65,333.79,12778.0,320.1185,320.3391,320.0418,320.176,12778.0
2020-06-05 14:30:00,333.82,333.85,333.39,333.41,8503.0,320.2048,320.2336,319.7924,319.8115,8503.0
2020-06-05 14:35:00,333.36,333.55,333.01,333.36,8570.0,319.7636,319.9458,319.4279,319.7636,8570.0
2020-06-05 14:40:00,333.29,333.61,333.14,333.55,9577.0,319.6964,320.0034,319.5526,319.9458,9577.0
2020-06-05 14:45:00,333.64,333.81,333.4,333.53,6125.0,320.0322,320.1952,319.802,319.9267,6125.0
2020-06-05 14:50:00,333.51,333.77,333.24,333.7,13800.0,319.9075,320.1569,319.6485,320.0897,13800.0
2020-06-05 14:55:00,333.69,333.79,333.45,333.46,4833.0,320.0801,320.176,319.8499,319.8595,4833.0
2020-06-05 15:00:00,333.55,333.78,333.26,333.27,6951.0,319.9458,320.1665,319.6677,319.6773,6951.0
2020-06-05 15:05:00,333.44,333.53,333.01,333.31,6392.0,319.8403,319.9267,319.4279,319.7156,6392.0
2020-06-05 15:10:00,333.32,333.6,333.13,333.57,8434.0,319.7252,319.9938,319.543,319.965,8434.0
2020-06-05 15:15:00,333.51,334.0,333.5,333.81,8958.0,319.9075,320.3775,319.8979,320.1952,8958.0
2020-06-05 15:20:00,333.91,334.27,333.55,333.98,7600.0,320.2912,320.6365,319.9458,320.3583,7600.0
2020-06-05 15:25:00,333.92,334.61,333.87,334.47,7855.0,320.3007,320.9626,320.2528,320.8283,7855.0
2020-06-05 15:30:00,334.47,334.66,334.0,334.25,17383.0,320.8283,321.0106,320.3775,320.6173,17383.0
2020-06-05 15:35:00,334.28,334.43,333.54,333.91,14179.0,320.6461,320.7899,319.9362,320.2912,14179.0
2020-06-05 15:40:00,333.78,333.78,333.21,333.29,10214.0,320.1665,320.1665,319.6197,319.6964,10214.0
2020-06-05 15:45:00,333.31,333.33,332.45,332.79,9581.0,319.7156,319.7348,318.8907,319.2168,9581.0
2020-06-05 15:50:00,332.91,333.38,332.58,332.92,27218.0,319.3319,319.7828,319.0154,319.3415,27218.0
2020-06-05 15:55:00,332.88,333.38,332.37,333.11,67737.0,319.3032,319.7828,318.814,319.5238,67737.0
2020-06-08 09:30:00,329.97,332.62,329.52,332.21,40004.0,316.5119,319.0538,316.0802,318.6605,40004.0
2020-06-08 09:35:00,332.12,333.08,332.07,332.53,16745.0,318.5742,319.495,318.5262,318.9674,16745.0
2020-06-08 09:40:00,332.45,332.72,331.71,332.28,12194.0,318.8907,319.1497,318.1809,318.7276,12194.0
2020-06-08 09:45:00,332.3,332.48,331.58,331.95,13287.0,318.7468,318.9195,318.0562,318.4111,13287.0
2020-06-08 09:50:00,331.88,331.88,329.66,330.02,17991.0,318.344,318.344,316.2145,316.5598,17991.0
2020-06-08 09:55:00,329.84,330.06,329.35,329.42,11159.0,316.3872,316.5982,315.9171,315.9843,11159.0
2020-06-08 10:00:00,329.31,329.55,327.98,328.46,10780.0,315.8788,316.109,314.603,315.0634,10780.0
2020-06-08 10:05:00,328.41,328.46,328.04,328.07,5964.0,315.0155,315.0634,314.6606,314.6893,5964.0
2020-06-08 10:10:00,328.07,328.46,327.83,328.27,15327.0,314.6893,315.0634,314.4591,314.8812,15327.0
2020-06-08 10:15:00,328.18,328.59,328.02,328.02,8706.0,314.7949,315.1881,314.6414,314.6414,8706.0
2020-06-08 10:20:00,328.17,328.42,327.95,328.33,13708.0,314.7853,315.0251,314.5742,314.9387,13708.0
2020-06-08 10:25:00,328.21,329.42,328.16,329.38,4888.0,314.8236,315.9843,314.7757,315.9459,4888.0
2020-06-08 10:30:00,329.41,329.61,328.62,328.92,6018.0,315.9747,316.1665,315.2169,315.5047,6018.0
2020-06-08 10:35:00,328.98,330.1,328.98,330.09,3240.0,315.5622,316.6365,315.5622,316.627,3240.0
2020-06-08 10:40:00,330.44,330.51,329.87,329.91,6199.0,316.9627,317.0298,316.4159,316.4543,6199.0
2020-06-08 10:45:00,329.9,330.3,329.83,329.83,6003.0,316.4447,316.8284,316.3776,316.3776,6003.0
2020-06-08 10:50:00,329.7,329.97,329.45,329.65,9007.0,316.2529,316.5119,316.0131,316.2049,9007.0
2020-06-08 10:55:00,329.66,330.03,329.33,329.41,6600.0,316.2145,316.5694,315.898,315.9747,6600.0
2020-06-08 11:00:00,329.36,329.58,329.24,329.5,5586.0,315.9267,316.1378,315.8116,316.061,5586.0
2020-06-08 11:05:00,329.59,329.61,328.81,328.83,5207.0,316.1474,316.1665,315.3992,315.4183,5207.0
2020-06-08 11:10:00,328.69,329.05,328.68,328.87,5153.0,315.2841,315.6294,315.2745,315.4567,5153.0
2020-06-08 11:15:00,328.79,329.31,328.79,328.94,6472.0,315.38,315.8788,315.38,315.5239,6472.0
2020-06-08 11:20:00,328.93,329.29,328.6,329.16,4610.0,315.5143,315.8596,315.1977,315.7349,4610.0
2020-06-08 11:25:00,329.07,329.32,328.97,329.02,5264.0,315.6486,315.8884,315.5526,315.6006,5264.0
2020-06-08 11:30:00,328.95,329.24,328.76,328.83,10745.0,315.5335,315.8116,315.3512,315.4183,10745.0
2020-06-08 11:35:00,328.71,328.71,328.2,328.37,7387.0,315.3032,315.3032,314.814,314.9771,7387.0
2020-06-08 11:40:00,328.48,328.6,328.17,328.17,7105.0,315.0826,315.1977,314.7853,314.7853,7105.0
2020-06-08 11:45:00,328.26,328.93,328.26,328.93,2235.0,314.8716,315.5143,314.8716,315.5143,2235.0
2020-06-08 11:50:00,328.9,328.93,328.47,328.52,3378.0,315.4855,315.5143,315.073,315.121,3378.0
2020-06-08 11:55:00,328.38,328.56,328.16,328.24,6581.0,314.9867,315.1594,314.7757,314.8524,6581.0
2020-06-08 12:00:00,328.19,328.21,327.54,327.59,4369.0,314.8045,314.8236,314.181,314.2289,4369.0
2020-06-08 12:05:00,327.64,327.92,327.59,327.68,4331.0,314.2769,314.5455,314.2289,314.3153,4331.0
2020-06-08 12:10:00,327.69,327.97,327.61,327.74,10789.0,314.3248,314.5934,314.2481,314.3728,10789.0
2020-06-08 12:15:00,327.79,328.0,327.59,327.9,4484.0,314.4208,314.6222,314.2289,314.5263,4484.0
2020-06-08 12:20:00,328.01,328.06,327.6,327.61,3944.0,314.6318,314.6798,314.2385,314.2481,3944.0
2020-06-08 12:25:00,327.54,327.63,327.08,327.16,9590.0,314.181,314.2673,313.7397,313.8165,9590.0
2020-06-08 12:30:00,327.21,327.55,327.16,327.55,10229.0,313.8644,314.1906,313.8165,314.1906,10229.0
2020-06-08 12:35:00,327.49,327.91,327.4,327.91,4003.0,314.133,314.5359,314.0467,314.5359,4003.0
2020-06-08 12:40:00,327.99,328.12,327.81,328.11,7335.0,314.6126,314.7373,314.4399,314.7277,7335.0
2020-06-08 12:45:00,328.1,328.1,327.83,327.83,4650.0,314.7181,314.7181,314.4591,314.4591,4650.0
2020-06-08 12:50:00,327.8,328.13,327.8,328.05,3735.0,314.4304,314.7469,314.4304,314.6702,3735.0
2020-06-08 12:55:00,328.1,328.16,328.03,328.03,6065.0,314.7181,314.7757,314.651,314.651,6065.0
2020-06-08 13:00:00,327.98,327.99,327.69,327.69,14278.0,314.603,314.6126,314.3248,314.3248,14278.0
2020-06-08 13:05:00,327.75,328.14,327.72,327.9,4522.0,314.3824,314.7565,314.3536,314.5263,4522.0
2020-06-08 13:10:00,328.01,328.06,327.56,327.57,8761.0,314.6318,314.6798,314.2001,314.2097,8761.0
2020-06-08 13:15:00,327.5,327.71,327.45,327.48,5144.0,314.1426,314.344,314.0946,314.1234,5144.0
2020-06-08 13:20:00,327.47,327.54,326.7,326.78,8631.0,314.1138,314.181,313.3752,313.452,8631.0
2020-06-08 13:25:00,326.82,326.84,326.34,326.56,12350.0,313.4903,313.5095,313.0299,313.2409,12350.0
2020-06-08 13:30:00,326.57,326.58,325.89,326.23,15889.0,313.2505,313.2601,312.5983,312.9244,15889.0
2020-06-08 13:35:00,326.35,326.9,326.0,326.87,9831.0,313.0395,313.5671,312.7038,313.5383,9831.0
2020-06-08 13:40:00,326.91,327.63,326.83,327.61,6344.0,313.5767,314.2673,313.4999,314.2481,6344.0
2020-06-08 13:45:00,327.62,327.83,327.61,327.65,3461.0,314.2577,314.4591,314.2481,314.2865,3461.0
2020-06-08 13:50:00,327.8,327.85,327.67,327.82,3786.0,314.4304,314.4783,314.3057,314.4495,3786.0
2020-06-08 13:55:00,327.81,328.21,327.74,327.96,4071.0,314.4399,314.8236,314.3728,314.5838,4071.0
2020-06-08 14:00:00,327.96,328.52,327.96,328.52,2984.0,314.5838,315.121,314.5838,315.121,2984.0
2020-06-08 14:05:00,328.47,329.02,328.47,328.88,2020.0,315.073,315.6006,315.073,315.4663,2020.0
2020-06-08 14:10:00,328.85,329.31,328.84,329.31,2134.0,315.4375,315.8788,315.4279,315.8788,2134.0
2020-06-08 14:15:00,329.31,329.34,329.1,329.15,4220.0,315.8788,315.9075,315.6773,315.7253,4220.0
2020-06-08 14:20:00,329.11,329.23,329.04,329.18,8982.0,315.6869,315.802,315.6198,315.7541,8982.0
2020-06-08 14:25:00,329.23,329.43,329.23,329.39,5794.0,315.802,315.9939,315.802,315.9555,5794.0
2020-06-08 14:30:00,329.29,329.36,329.25,329.28,4604.0,315.8596,315.9267,315.8212,315.85,4604.0
2020-06-08 14:35:00,329.34,329.4,329.13,329.25,4898.0,315.9075,315.9651,315.7061,315.8212,4898.0
2020-06-08 14:40:00,329.24,329.32,329.1,329.11,6051.0,315.8116,315.8884,315.6773,315.6869,6051.0
2020-06-08 14:45:00,329.03,329.24,328.87,329.24,7700.0,315.6102,315.8116,315.4567,315.8116,7700.0
2020-06-08 14:50:00,329.22,329.75,329.18,329.53,5626.0,315.7924,316.3008,315.7541,316.0898,5626.0
2020-06-08 14:55:00,329.45,329.48,329.22,329.34,8401.0,316.0131,316.0418,315.7924,315.9075,8401.0
2020-06-08 15:00:00,329.31,329.61,329.27,329.56,3821.0,315.8788,316.1665,315.8404,316.1186,3821.0
2020-06-08 15:05:00,329.6,329.83,329.51,329.78,3771.0,316.1569,316.3776,316.0706,316.3296,3771.0
2020-06-08 15:10:00,329.8,330.09,329.73,329.97,8607.0,316.3488,316.627,316.2816,316.5119,8607.0
2020-06-08 15:15:00,329.97,330.12,329.77,330.1,3296.0,316.5119,316.6557,316.32,316.6365,3296.0
2020-06-08 15:20:00,330.18,330.26,329.99,329.99,4522.0,316.7133,316.79,316.531,316.531,4522.0
2020-06-08 15:25:00,330.03,330.37,330.0,330.34,3981.0,316.5694,316.8955,316.5406,316.8668,3981.0
2020-06-08 15:30:00,330.46,330.81,330.36,330.43,7364.0,316.9819,317.3176,316.8859,316.9531,7364.0
2020-06-08 15:35:00,330.44,330.8,330.4,330.76,10111.0,316.9627,317.308,316.9243,317.2696,10111.0
2020-06-08 15:40:00,330.82,331.08,330.78,331.0,11429.0,317.3272,317.5766,317.2888,317.4998,11429.0
2020-06-08 15:45:00,330.97,330.97,330.31,330.63,16556.0,317.4711,317.4711,316.838,317.1449,16556.0
2020-06-08 15:50:00,330.6,331.27,330.59,330.82,30001.0,317.1162,317.7588,317.1066,317.3272,30001.0
2020-06-08 15:55:00,330.85,332.14,330.51,332.05,51199.0,317.356,318.5933,317.0298,318.507,51199.0
2020-06-09 09:30:00,329.24,330.73,328.87,330.73,33524.0,315.8116,317.2409,315.4567,317.2409,33524.0
2020-06-09 09:35:00,330.5,330.82,330.18,330.47,6980.0,317.0202,317.3272,316.7133,316.9915,6980.0
2020-06-09 09:40:00,330.48,330.86,330.13,330.52,5187.0,317.0011,317.3656,316.6653,317.0394,5187.0
2020-06-09 09:45:00,330.49,330.8,329.6,329.94,6595.0,317.0106,317.308,316.1569,316.4831,6595.0
2020-06-09 09:50:00,329.6,330.01,329.06,329.92,8146.0,316.1569,316.5502,315.639,316.4639,8146.0
2020-06-09 09:55:00,329.85,330.22,328.25,328.57,16727.0,316.3967,316.7517,314.862,315.169,16727.0
2020-06-09 10:00:00,328.38,329.85,328.3,329.72,4393.0,314.9867,316.3967,314.91,316.272,4393.0
2020-06-09 10:05:00,329.6,330.12,329.25,329.91,4305.0,316.1569,316.6557,315.8212,316.4543,4305.0
2020-06-09 10:10:00,329.78,330.07,328.98,328.98,4039.0,316.3296,316.6078,315.5622,315.5622,4039.0
2020-06-09 10:15:00,329.04,329.04,328.42,329.01,6899.0,315.6198,315.6198,315.0251,315.591,6899.0
2020-06-09 10:20:00,329.03,329.42,328.92,329.27,2785.0,315.6102,315.9843,315.5047,315.8404,2785.0
2020-06-09 10:25:00,329.19,329.19,328.78,328.95,4078.0,315.7637,315.7637,315.3704,315.5335,4078.0
2020-06-09 10:30:00,329.02,329.43,329.02,329.19,3366.0,315.6006,315.9939,315.6006,315.7637,3366.0
2020-06-09 10:35:00,329.17,329.2,328.23,328.28,8058.0,315.7445,315.7733,314.8428,314.8908,8058.0
2020-06-09 10:40:00,328.35,329.24,328.27,329.0,5032.0,314.9579,315.8116,314.8812,315.5814,5032.0
2020-06-09 10:45:00,329.09,329.28,328.47,328.47,7313.0,315.6677,315.85,315.073,315.073,7313.0
2020-06-09 10:50:00,328.43,328.85,328.03,328.76,5665.0,315.0347,315.4375,314.651,315.3512,5665.0
2020-06-09 10:55:00,328.94,328.94,328.21,328.8,5755.0,315.5239,315.5239,314.8236,315.3896,5755.0
2020-06-09 11:00:00,328.82,328.83,328.38,328.72,5694.0,315.4088,315.4183,314.9867,315.3128,5694.0
2020-06-09 11:05:00,328.71,328.71,328.25,328.41,4156.0,315.3032,315.3032,314.862,315.0155,4156.0
2020-06-09 11:10:00,328.41,328.49,328.12,328.19,5241.0,315.0155,315.0922,314.7373,314.8045,5241.0
2020-06-09 11:15:00,328.25,328.25,328.01,328.09,4233.0,314.862,314.862,314.6318,314.7085,4233.0
2020-06-09 11:20:00,328.04,328.15,327.59,327.84,5495.0,314.6606,314.7661,314.2289,314.4687,5495.0
2020-06-09 11:25:00,327.91,328.85,327.55,328.28,11011.0,314.5359,315.4375,314.1906,314.8908,11011.0
2020-06-09 11:30:00,328.04,328.08,327.36,327.63,8353.0,314.6606,314.6989,314.0083,314.2673,8353.0
2020-06-09 11:35:00,327.69,327.69,327.23,327.44,4221.0,314.3248,314.3248,313.8836,314.085,4221.0
2020-06-09 11:40:00,327.36,327.66,327.34,327.38,2982.0,314.0083,314.2961,313.9891,314.0275,2982.0
2020-06-09 11:45:00,327.46,327.57,327.34,327.51,2240.0,314.1042,314.2097,313.9891,314.1522,2240.0
2020-06-09 11:50:00,327.56,327.75,327.5,327.6,2832.0,314.2001,314.3824,314.1426,314.2385,2832.0
2020-06-09 11:55:00,327.59,327.59,327.2,327.24,6891.0,314.2289,314.2289,313.8548,313.8932,6891.0
2020-06-09 12:00:00,327.27,327.27,326.71,326.8,9246.0,313.922,313.922,313.3848,313.4711,9246.0
2020-06-09 12:05:00,326.8,326.96,326.67,326.96,5126.0,313.4711,313.6246,313.3464,313.6246,5126.0
2020-06-09 12:10:00,326.94,327.33,326.92,327.27,3067.0,313.6054,313.9795,313.5862,313.922,3067.0
2020-06-09 12:15:00,327.17,327.43,327.14,327.43,4063.0,313.8261,314.0754,313.7973,314.0754,4063.0
2020-06-09 12:20:00,327.47,327.95,327.47,327.95,1506.0,314.1138,314.5742,314.1138,314.5742,1506.0
2020-06-09 12:25:00,327.99,328.3,327.99,328.3,2902.0,314.6126,314.91,314.6126,314.91,2902.0
2020-06-09 12:30:00,328.3,328.36,328.14,328.24,6420.0,314.91,314.9675,314.7565,314.8524,6420.0
2020-06-09 12:35:00,328.26,328.58,328.17,328.57,13619.0,314.8716,315.1785,314.7853,315.169,13619.0
2020-06-09 12:40:00,328.56,328.6,328.32,328.6,1971.0,315.1594,315.1977,314.9291,315.1977,1971.0
2020-06-09 12:45:00,328.66,328.96,328.64,328.96,1923.0,315.2553,315.543,315.2361,315.543,1923.0
2020-06-09 12:50:00,328.9,329.13,328.73,328.75,3171.0,315.4855,315.7061,315.3224,315.3416,3171.0
2020-06-09 12:55:00,328.79,328.84,328.53,328.76,2500.0,315.38,315.4279,315.1306,315.3512,2500.0
2020-06-09 13:00:00,328.8,328.86,328.61,328.82,3500.0,315.3896,315.4471,315.2073,315.4088,3500.0
2020-06-09 13:05:00,328.9,328.93,328.44,328.67,12227.0,315.4855,315.5143,315.0443,315.2649,12227.0
2020-06-09 13:10:00,328.7,328.7,328.22,328.24,2737.0,315.2937,315.2937,314.8332,314.8524,2737.0
2020-06-09 13:15:00,328.23,328.48,328.23,328.32,2204.0,314.8428,315.0826,314.8428,314.9291,2204.0
2020-06-09 13:20:00,328.45,329.21,328.39,329.21,3456.0,315.0538,315.7828,314.9963,315.7828,3456.0
2020-06-09 13:25:00,329.31,329.68,329.3,329.67,3455.0,315.8788,316.2337,315.8692,316.2241,3455.0
2020-06-09 13:30:00,329.44,329.83,329.44,329.78,5815.0,316.0035,316.3776,316.0035,316.3296,5815.0
2020-06-09 13:35:00,329.84,330.1,329.84,329.9,2352.0,316.3872,316.6365,316.3872,316.4447,2352.0
2020-06-09 13:40:00,329.85,330.01,329.81,329.88,6001.0,316.3967,316.5502,316.3584,316.4255,6001.0
2020-06-09 13:45:00,329.79,329.84,329.67,329.8,2056.0,316.3392,316.3872,316.2241,316.3488,2056.0
2020-06-09 13:50:00,329.66,329.9,329.6,329.9,3556.0,316.2145,316.4447,316.1569,316.4447,3556.0
2020-06-09 13:55:00,329.87,330.14,329.87,329.97,1618.0,316.4159,316.6749,316.4159,316.5119,1618.0
2020-06-09 14:00:00,329.96,329.96,329.2,329.45,7367.0,316.5023,316.5023,315.7733,316.0131,7367.0
2020-06-09 14:05:00,329.37,329.41,329.17,329.21,1563.0,315.9363,315.9747,315.7445,315.7828,1563.0
2020-06-09 14:10:00,329.36,329.73,329.36,329.45,4604.0,315.9267,316.2816,315.9267,316.0131,4604.0
2020-06-09 14:15:00,329.51,329.53,328.84,328.84,4287.0,316.0706,316.0898,315.4279,315.4279,4287.0
2020-06-09 14:20:00,328.8,329.13,328.76,329.12,1923.0,315.3896,315.7061,315.3512,315.6965,1923.0
2020-06-09 14:25:00,329.2,329.44,329.2,329.31,2674.0,315.7733,316.0035,315.7733,315.8788,2674.0
2020-06-09 14:30:00,329.46,329.53,329.36,329.47,4941.0,316.0227,316.0898,315.9267,316.0322,4941.0
2020-06-09 14:35:00,329.33,329.34,328.9,329.23,4084.0,315.898,315.9075,315.4855,315.802,4084.0
2020-06-09 14:40:00,329.31,329.53,329.22,329.5,1696.0,315.8788,316.0898,315.7924,316.061,1696.0
2020-06-09 14:45:00,329.51,329.63,329.28,329.63,4721.0,316.0706,316.1857,315.85,316.1857,4721.0
2020-06-09 14:50:00,329.59,329.68,329.33,329.38,4130.0,316.1474,316.2337,315.898,315.9459,4130.0
2020-06-09 14:55:00,329.42,329.55,329.39,329.39,4143.0,315.9843,316.109,315.9555,315.9555,4143.0
2020-06-09 15:00:00,329.52,329.54,329.36,329.44,4882.0,316.0802,316.0994,315.9267,316.0035,4882.0
2020-06-09 15:05:00,329.38,329.54,329.24,329.5,3106.0,315.9459,316.0994,315.8116,316.061,3106.0
2020-06-09 15:10:00,329.56,329.69,329.35,329.6,5433.0,316.1186,316.2433,315.9171,316.1569,5433.0
2020-06-09 15:15:00,329.52,329.92,329.51,329.92,11001.0,316.0802,316.4639,316.0706,316.4639,11001.0
2020-06-09 15:20:00,329.91,330.01,329.41,329.41,4902.0,316.4543,316.5502,315.9747,315.9747,4902.0
2020-06-09 15:25:00,329.42,329.53,329.3,329.3,6741.0,315.9843,316.0898,315.8692,315.8692,6741.0
2020-06-09 15:30:00,329.32,329.35,328.97,329.02,9440.0,315.8884,315.9171,315.5526,315.6006,9440.0
2020-06-09 15:35:00,329.03,329.49,329.03,329.49,11086.0,315.6102,316.0514,315.6102,316.0514,11086.0
2020-06-09 15:40:00,329.5,329.66,329.14,329.14,10144.0,316.061,316.2145,315.7157,315.7157,10144.0
2020-06-09 15:45:00,329.06,329.07,328.45,329.03,21108.0,315.639,315.6486,315.0538,315.6102,21108.0
2020-06-09 15:50:00,328.98,328.98,327.28,327.7,44151.0,315.5622,315.5622,313.9316,314.3344,44151.0
2020-06-09 15:55:00,327.64,328.1,327.53,327.53,48149.0,314.2769,314.7181,314.1714,314.1714,48149.0
2020-06-10 09:30:00,328.98,328.98,327.4,327.53,30534.0,315.5622,315.5622,314.0467,314.1714,30534.0
2020-06-10 09:35:00,327.53,327.82,327.24,327.56,16256.0,314.1714,314.4495,313.8932,314.2001,16256.0
2020-06-10 09:40:00,327.62,327.72,326.31,326.31,7300.0,314.2577,314.3536,313.0011,313.0011,7300.0
2020-06-10 09:45:00,326.43,327.44,326.43,327.11,5344.0,313.1162,314.085,313.1162,313.7685,5344.0
2020-06-10 09:50:00,327.24,327.25,326.43,326.77,12553.0,313.8932,313.9028,313.1162,313.4424,12553.0
2020-06-10 09:55:00,326.77,326.77,326.51,326.69,11718.0,313.4424,313.4424,313.193,313.3656,11718.0
2020-06-10 10:00:00,326.77,326.77,326.28,326.49,17299.0,313.4424,313.4424,312.9724,313.1738,17299.0
2020-06-10 10:05:00,326.41,327.23,326.12,327.23,4335.0,313.0971,313.8836,312.8189,313.8836,4335.0
2020-06-10 10:10:00,327.59,328.01,327.13,327.71,8452.0,314.2289,314.6318,313.7877,314.344,8452.0
2020-06-10 10:15:00,327.58,328.05,327.17,327.29,5828.0,314.2193,314.6702,313.8261,313.9412,5828.0
2020-06-10 10:20:00,327.26,329.08,327.25,328.95,7499.0,313.9124,315.6582,313.9028,315.5335,7499.0
2020-06-10 10:25:00,329.07,329.2,328.44,328.61,7932.0,315.6486,315.7733,315.0443,315.2073,7932.0
2020-06-10 10:30:00,328.5,329.56,328.49,329.52,4893.0,315.1018,316.1186,315.0922,316.0802,4893.0
2020-06-10 10:35:00,329.38,329.53,329.24,329.39,4875.0,315.9459,316.0898,315.8116,315.9555,4875.0
2020-06-10 10:40:00,329.52,329.57,328.82,328.84,6779.0,316.0802,316.1282,315.4088,315.4279,6779.0
2020-06-10 10:45:00,328.81,328.94,328.46,328.55,4827.0,315.3992,315.5239,315.0634,315.1498,4827.0
2020-06-10 10:50:00,328.54,328.6,327.53,327.62,3602.0,315.1402,315.1977,314.1714,314.2577,3602.0
2020-06-10 10:55:00,327.43,327.5,326.82,327.45,3087.0,314.0754,314.1426,313.4903,314.0946,3087.0
2020-06-10 11:00:00,327.25,328.02,327.17,327.79,2186.0,313.9028,314.6414,313.8261,314.4208,2186.0
2020-06-10 11:05:00,327.94,328.49,327.75,327.75,3843.0,314.5646,315.0922,314.3824,314.3824,3843.0
2020-06-10 11:10:00,328.0,328.2,327.71,328.2,7569.0,314.6222,314.814,314.344,314.814,7569.0
2020-06-10 11:15:00,328.35,328.63,328.22,328.25,3055.0,314.9579,315.2265,314.8332,314.862,3055.0
2020-06-10 11:20:00,328.09,328.44,328.08,328.23,5927.0,314.7085,315.0443,314.6989,314.8428,5927.0
2020-06-10 11:25:00,328.25,328.39,328.03,328.03,3349.0,314.862,314.9963,314.651,314.651,3349.0
2020-06-10 11:30:00,328.02,328.18,327.73,327.73,6282.0,314.6414,314.7949,314.3632,314.3632,6282.0
2020-06-10 11:35:00,327.71,328.2,327.37,328.16,5403.0,314.344,314.814,314.0179,314.7757,5403.0
2020-06-10 11:40:00,328.21,328.74,327.85,328.05,7700.0,314.8236,315.332,314.4783,314.6702,7700.0
2020-06-10 11:45:00,328.04,328.47,327.81,328.11,4270.0,314.6606,315.073,314.4399,314.7277,4270.0
2020-06-10 11:50:00,328.11,328.27,327.99,328.16,2625.0,314.7277,314.8812,314.6126,314.7757,2625.0
2020-06-10 11:55:00,328.13,328.21,327.84,327.84,4029.0,314.7469,314.8236,314.4687,314.4687,4029.0
2020-06-10 12:00:00,327.77,327.93,327.3,327.43,5837.0,314.4016,314.5551,313.9508,314.0754,5837.0
2020-06-10 12:05:00,327.5,328.21,327.5,328.02,4102.0,314.1426,314.8236,314.1426,314.6414,4102.0
2020-06-10 12:10:00,328.15,328.93,328.14,328.93,4316.0,314.7661,315.5143,314.7565,315.5143,4316.0
2020-06-10 12:15:00,328.98,329.2,328.78,329.18,6730.0,315.5622,315.7733,315.3704,315.7541,6730.0
2020-06-10 12:20:00,329.12,329.7,329.12,329.7,6010.0,315.6965,316.2529,315.6965,316.2529,6010.0
2020-06-10 12:25:00,329.74,330.1,329.69,329.98,4335.0,316.2912,316.6365,316.2433,316.5214,4335.0
2020-06-10 12:30:00,329.98,330.06,329.76,330.0,5950.0,316.5214,316.5982,316.3104,316.5406,5950.0
2020-06-10 12:35:00,330.05,330.64,330.0,330.64,8166.0,316.5886,317.1545,316.5406,317.1545,8166.0
2020-06-10 12:40:00,330.83,331.17,330.73,331.05,5170.0,317.3368,317.6629,317.2409,317.5478,5170.0
2020-06-10 12:45:00,331.08,331.15,330.6,331.15,7134.0,317.5766,317.6437,317.1162,317.6437,7134.0
2020-06-10 12:50:00,331.23,331.29,330.87,330.94,6995.0,317.7205,317.778,317.3751,317.4423,6995.0
2020-06-10 12:55:00,331.11,331.59,331.11,331.37,6100.0,317.6054,318.0658,317.6054,317.8548,6100.0
2020-06-10 13:00:00,331.31,331.36,330.72,331.17,5948.0,317.7972,317.8452,317.2313,317.6629,5948.0
2020-06-10 13:05:00,331.28,331.54,331.18,331.27,6379.0,317.7684,318.0178,317.6725,317.7588,6379.0
2020-06-10 13:10:00,331.27,331.32,330.9,330.9,3564.0,317.7588,317.8068,317.4039,317.4039,3564.0
2020-06-10 13:15:00,330.99,331.53,330.94,331.45,5112.0,317.4903,318.0082,317.4423,317.9315,5112.0
2020-06-10 13:20:00,331.47,331.47,331.16,331.24,4200.0,317.9507,317.9507,317.6533,317.7301,4200.0
2020-06-10 13:25:00,331.24,331.43,331.17,331.22,11193.0,317.7301,317.9123,317.6629,317.7109,11193.0
2020-06-10 13:30:00,331.28,331.43,331.15,331.36,6425.0,317.7684,317.9123,317.6437,317.8452,6425.0
2020-06-10 13:35:00,331.37,331.37,331.16,331.3,4216.0,317.8548,317.8548,317.6533,317.7876,4216.0
2020-06-10 13:40:00,331.51,331.98,331.48,331.74,4120.0,317.989,318.4399,317.9603,318.2097,4120.0
2020-06-10 13:45:00,331.81,331.91,331.44,331.55,6000.0,318.2768,318.3727,317.9219,318.0274,6000.0
2020-06-10 13:50:00,331.61,331.69,331.36,331.36,3188.0,318.085,318.1617,317.8452,317.8452,3188.0
2020-06-10 13:55:00,331.46,331.56,331.0,331.23,5565.0,317.9411,318.037,317.4998,317.7205,5565.0
2020-06-10 14:00:00,331.87,332.66,330.77,332.66,7189.0,318.3344,319.0921,317.2792,319.0921,7189.0
2020-06-10 14:05:00,332.61,332.75,332.16,332.58,14511.0,319.0442,319.1785,318.6125,319.0154,14511.0
2020-06-10 14:10:00,332.53,332.72,332.22,332.5,12822.0,318.9674,319.1497,318.6701,318.9387,12822.0
2020-06-10 14:15:00,332.44,333.71,332.44,333.03,19042.0,318.8811,320.0993,318.8811,319.447,19042.0
2020-06-10 14:20:00,332.96,333.19,332.74,332.93,10811.0,319.3799,319.6005,319.1689,319.3511,10811.0
2020-06-10 14:25:00,333.05,333.71,333.05,333.66,6189.0,319.4662,320.0993,319.4662,320.0514,6189.0
2020-06-10 14:30:00,333.68,333.8,332.6,332.6,8805.0,320.0705,320.1856,319.0346,319.0346,8805.0
2020-06-10 14:35:00,332.71,333.06,332.24,332.35,10847.0,319.1401,319.4758,318.6893,318.7948,10847.0
2020-06-10 14:40:00,332.35,332.57,331.24,332.56,9789.0,318.7948,319.0058,317.7301,318.9962,9789.0
2020-06-10 14:45:00,332.47,333.01,331.8,331.8,8038.0,318.9099,319.4279,318.2672,318.2672,8038.0
2020-06-10 14:50:00,332.19,332.19,331.08,331.24,5322.0,318.6413,318.6413,317.5766,317.7301,5322.0
2020-06-10 14:55:00,331.29,332.12,331.28,331.94,10213.0,317.778,318.5742,317.7684,318.4015,10213.0
2020-06-10 15:00:00,331.87,331.93,330.75,331.06,12469.0,318.3344,318.3919,317.26,317.5574,12469.0
2020-06-10 15:05:00,331.23,332.39,331.02,332.39,12528.0,317.7205,318.8332,317.519,318.8332,12528.0
2020-06-10 15:10:00,332.37,333.19,332.28,332.85,10015.0,318.814,319.6005,318.7276,319.2744,10015.0
2020-06-10 15:15:00,332.74,333.3,332.24,333.26,7407.0,319.1689,319.706,318.6893,319.6677,7407.0
2020-06-10 15:20:00,333.19,333.39,332.85,333.24,11324.0,319.6005,319.7924,319.2744,319.6485,11324.0
2020-06-10 15:25:00,333.38,334.07,332.79,334.06,8298.0,319.7828,320.4446,319.2168,320.435,8298.0
2020-06-10 15:30:00,334.06,334.09,333.3,333.38,12541.0,320.435,320.4638,319.706,319.7828,12541.0
2020-06-10 15:35:00,333.4,333.47,333.09,333.47,9487.0,319.802,319.8691,319.5046,319.8691,9487.0
2020-06-10 15:40:00,333.42,333.48,332.75,333.08,13648.0,319.8211,319.8787,319.1785,319.495,13648.0
2020-06-10 15:45:00,333.06,333.12,331.81,332.8,21094.0,319.4758,319.5334,318.2768,319.2264,21094.0
2020-06-10 15:50:00,332.69,333.59,332.19,333.15,42864.0,319.1209,319.9842,318.6413,319.5622,42864.0
2020-06-10 15:55:00,333.18,333.18,331.17,331.19,68457.0,319.5909,319.5909,317.6629,317.6821,68457.0
2020-06-11 09:30:00,325.0,325.42,323.78,325.18,37366.0,311.7446,312.1474,310.5743,311.9172,37366.0
2020-06-11 09:35:00,325.16,326.18,323.47,323.49,13194.0,311.898,312.8764,310.277,310.2961,13194.0
2020-06-11 09:40:00,323.19,323.79,322.03,323.29,11833.0,310.0084,310.5839,308.8957,310.1043,11833.0
2020-06-11 09:45:00,323.39,324.1,323.39,323.8,11570.0,310.2002,310.8813,310.2002,310.5935,11570.0
2020-06-11 09:50:00,323.57,324.81,323.35,324.5,17436.0,310.3729,311.5623,310.1619,311.265,17436.0
2020-06-11 09:55:00,324.49,324.55,323.57,323.96,9867.0,311.2554,311.3129,310.3729,310.747,9867.0
2020-06-11 10:00:00,323.9,324.18,322.47,323.03,9619.0,310.6894,310.958,309.3177,309.8549,9619.0
2020-06-11 10:05:00,323.13,323.39,322.26,322.26,8723.0,309.9508,310.2002,309.1163,309.1163,8723.0
2020-06-11 10:10:00,322.25,322.81,321.89,322.6,11560.0,309.1067,309.6439,308.7614,309.4424,11560.0
2020-06-11 10:15:00,322.42,322.66,322.15,322.38,10411.0,309.2698,309.5,309.0108,309.2314,10411.0
2020-06-11 10:20:00,323.02,323.22,321.71,321.94,12430.0,309.8453,310.0372,308.5887,308.8094,12430.0
2020-06-11 10:25:00,321.81,322.06,320.45,320.59,24839.0,308.6847,308.9245,307.3801,307.5144,24839.0
2020-06-11 10:30:00,320.39,321.77,320.28,321.31,36214.0,307.3226,308.6463,307.2171,308.2051,36214.0
2020-06-11 10:35:00,321.31,321.39,320.8,320.88,15697.0,308.2051,308.2818,307.7159,307.7926,15697.0
2020-06-11 10:40:00,320.65,320.83,320.5,320.51,7980.0,307.572,307.7446,307.4281,307.4377,7980.0
2020-06-11 10:45:00,320.46,320.88,320.22,320.53,11884.0,307.3897,307.7926,307.1595,307.4569,11884.0
2020-06-11 10:50:00,320.32,320.58,320.15,320.39,3481.0,307.2554,307.5048,307.0924,307.3226,3481.0
2020-06-11 10:55:00,320.3,320.3,319.21,319.51,9155.0,307.2363,307.2363,306.1907,306.4785,9155.0
2020-06-11 11:00:00,319.46,319.46,318.7,318.94,7407.0,306.4305,306.4305,305.7015,305.9317,7407.0
2020-06-11 11:05:00,319.17,319.4,318.54,318.54,9158.0,306.1523,306.373,305.548,305.548,9158.0
2020-06-11 11:10:00,318.33,318.96,318.06,318.96,10445.0,305.3466,305.9509,305.0876,305.9509,10445.0
2020-06-11 11:15:00,318.97,319.76,318.97,319.69,2623.0,305.9605,306.7183,305.9605,306.6511,2623.0
2020-06-11 11:20:00,319.88,320.16,319.49,319.6,3864.0,306.8334,307.102,306.4593,306.5648,3864.0
2020-06-11 11:25:00,319.5,319.5,318.51,318.62,5055.0,306.4689,306.4689,305.5193,305.6248,5055.0
2020-06-11 11:30:00,318.59,318.91,318.17,318.17,4000.0,305.596,305.9029,305.1931,305.1931,4000.0
2020-06-11 11:35:00,318.11,318.33,317.61,318.11,5066.0,305.1356,305.3466,304.656,305.1356,5066.0
2020-06-11 11:40:00,318.06,318.1,317.66,317.83,5697.0,305.0876,305.126,304.7039,304.867,5697.0
2020-06-11 11:45:00,317.86,317.92,316.52,316.75,16032.0,304.8958,304.9533,303.6104,303.831,16032.0
2020-06-11 11:50:00,316.68,317.96,316.67,317.62,14628.0,303.7639,304.9917,303.7543,304.6656,14628.0
2020-06-11 11:55:00,317.34,318.21,317.33,318.21,4099.0,304.397,305.2315,304.3874,305.2315,4099.0
2020-06-11 12:00:00,318.01,318.1,317.07,317.23,6450.0,305.0397,305.126,304.138,304.2915,6450.0
2020-06-11 12:05:00,317.25,317.51,316.63,316.92,7115.0,304.3106,304.56,303.7159,303.9941,7115.0
2020-06-11 12:10:00,316.99,317.09,316.59,316.72,5184.0,304.0613,304.1572,303.6776,303.8023,5184.0
2020-06-11 12:15:00,316.76,316.76,315.66,315.76,11501.0,303.8406,303.8406,302.7855,302.8814,11501.0
2020-06-11 12:20:00,315.96,316.49,315.96,316.03,6256.0,303.0733,303.5816,303.0733,303.1404,6256.0
2020-06-11 12:25:00,315.81,315.96,314.77,315.42,6234.0,302.9294,303.0733,301.9318,302.5553,6234.0
2020-06-11 12:30:00,315.54,316.49,315.54,316.23,5047.0,302.6704,303.5816,302.6704,303.3323,5047.0
2020-06-11 12:35:00,316.18,316.33,315.4,315.4,2801.0,303.2843,303.4282,302.5361,302.5361,2801.0
2020-06-11 12:40:00,315.51,315.51,314.6,314.6,5876.0,302.6416,302.6416,301.7687,301.7687,5876.0
2020-06-11 12:45:00,314.83,314.97,313.63,313.96,5471.0,301.9894,302.1236,300.8383,301.1548,5471.0
2020-06-11 12:50:00,313.73,313.94,313.14,313.14,6346.0,300.9342,301.1357,300.3683,300.3683,6346.0
2020-06-11 12:55:00,312.89,313.63,312.83,313.19,5651.0,300.1285,300.8383,300.0709,300.4162,5651.0
2020-06-11 13:00:00,313.19,314.55,313.19,314.54,4718.0,300.4162,301.7208,300.4162,301.7112,4718.0
2020-06-11 13:05:00,314.43,314.51,313.98,314.24,5362.0,301.6057,301.6824,301.174,301.4234,5362.0
2020-06-11 13:10:00,314.08,314.82,313.95,314.65,5240.0,301.2699,301.9798,301.1452,301.8167,5240.0
2020-06-11 13:15:00,314.71,315.06,314.56,314.56,8719.0,301.8742,302.21,301.7304,301.7304,8719.0
2020-06-11 13:20:00,314.63,314.88,314.48,314.73,7592.0,301.7975,302.0373,301.6536,301.8934,7592.0
2020-06-11 13:25:00,314.74,314.74,313.3,313.67,9563.0,301.903,301.903,300.5218,300.8767,9563.0
2020-06-11 13:30:00,313.52,314.12,313.22,313.91,3160.0,300.7328,301.3083,300.445,301.1069,3160.0
2020-06-11 13:35:00,313.78,313.88,312.98,312.98,7163.0,300.9822,301.0781,300.2148,300.2148,7163.0
2020-06-11 13:40:00,313.13,313.15,312.54,312.55,5623.0,300.3587,300.3779,299.7928,299.8023,5623.0
2020-06-11 13:45:00,312.77,313.01,312.29,312.74,6820.0,300.0134,300.2436,299.5529,299.9846,6820.0
2020-06-11 13:50:00,312.64,313.49,312.54,313.48,12398.0,299.8887,300.704,299.7928,300.6944,12398.0
2020-06-11 13:55:00,313.5,313.95,313.24,313.48,5886.0,300.7136,301.1452,300.4642,300.6944,5886.0
2020-06-11 14:00:00,313.52,313.52,312.47,312.78,19520.0,300.7328,300.7328,299.7256,300.023,19520.0
2020-06-11 14:05:00,313.75,313.76,312.84,312.86,5416.0,300.9534,300.963,300.0805,300.0997,5416.0
2020-06-11 14:10:00,312.8,313.03,311.76,312.06,7394.0,300.0421,300.2628,299.0446,299.3323,7394.0
2020-06-11 14:15:00,312.08,312.37,311.95,312.05,7521.0,299.3515,299.6297,299.2268,299.3227,7521.0
2020-06-11 14:20:00,311.86,312.57,311.61,312.29,12499.0,299.1405,299.8215,298.9007,299.5529,12499.0
2020-06-11 14:25:00,312.48,313.01,312.32,312.69,8787.0,299.7352,300.2436,299.5817,299.9366,8787.0
2020-06-11 14:30:00,312.82,312.82,311.43,311.82,8180.0,300.0613,300.0613,298.728,299.1021,8180.0
2020-06-11 14:35:00,311.91,312.05,311.06,311.27,6743.0,299.1884,299.3227,298.3731,298.5745,6743.0
2020-06-11 14:40:00,311.31,311.45,310.89,311.36,7490.0,298.6129,298.7472,298.21,298.6609,7490.0
2020-06-11 14:45:00,311.5,311.87,310.85,310.87,7404.0,298.7952,299.1501,298.1717,298.1909,7404.0
2020-06-11 14:50:00,310.96,311.1,310.2,310.27,16636.0,298.2772,298.4115,297.5482,297.6153,16636.0
2020-06-11 14:55:00,310.15,310.62,309.81,310.35,19440.0,297.5002,297.9511,297.1741,297.6921,19440.0
2020-06-11 15:00:00,310.36,310.66,309.95,310.43,25566.0,297.7017,297.9894,297.3084,297.7688,25566.0
2020-06-11 15:05:00,310.44,310.82,309.76,310.46,23926.0,297.7784,298.1429,297.1261,297.7976,23926.0
2020-06-11 15:10:00,310.42,311.0,309.78,309.88,16606.0,297.7592,298.3156,297.1453,297.2412,16606.0
2020-06-11 15:15:00,309.78,310.44,308.98,309.71,8657.0,297.1453,297.7784,296.3779,297.0782,8657.0
2020-06-11 15:20:00,309.74,309.74,308.64,308.71,9220.0,297.107,297.107,296.0518,296.119,9220.0
2020-06-11 15:25:00,308.74,309.0,308.14,308.38,13086.0,296.1477,296.3971,295.5722,295.8024,13086.0
2020-06-11 15:30:00,308.0,308.73,307.44,308.05,38250.0,295.4379,296.1381,294.9008,295.4859,38250.0
2020-06-11 15:35:00,307.91,308.74,307.61,308.32,39387.0,295.3516,296.1477,295.0638,295.7449,39387.0
2020-06-11 15:40:00,308.2,310.07,308.2,310.07,20337.0,295.6298,297.4235,295.6298,297.4235,20337.0
2020-06-11 15:45:00,310.02,310.02,308.72,309.02,25347.0,297.3755,297.3755,296.1286,296.4163,25347.0
2020-06-11 15:50:00,308.79,308.8,306.5,307.12,61144.0,296.1957,296.2053,293.9991,294.5938,61144.0
2020-06-11 15:55:00,307.13,307.64,306.63,307.19,119432.0,294.6034,295.0926,294.1238,294.661,119432.0
2020-06-12 09:30:00,316.3,318.22,314.41,315.5,37789.0,303.3994,305.2411,301.5865,302.632,37789.0
2020-06-12 09:35:00,315.84,316.14,314.5,316.14,14608.0,302.9582,303.2459,301.6728,303.2459,14608.0
2020-06-12 09:40:00,316.36,317.7,316.26,317.28,12132.0,303.4569,304.7423,303.361,304.3394,12132.0
2020-06-12 09:45:00,317.24,317.61,316.59,316.89,14287.0,304.3011,304.656,303.6776,303.9653,14287.0
2020-06-12 09:50:00,316.6,317.73,316.22,316.39,12513.0,303.6872,304.7711,303.3227,303.4857,12513.0
2020-06-12 09:55:00,316.16,316.37,315.19,316.19,16868.0,303.2651,303.4665,302.3347,303.2939,16868.0
2020-06-12 10:00:00,316.73,316.75,315.49,316.02,17333.0,303.8119,303.831,302.6224,303.1308,17333.0
2020-06-12 10:05:00,315.94,316.52,315.8,316.09,9953.0,303.0541,303.6104,302.9198,303.198,9953.0
2020-06-12 10:10:00,316.23,316.59,315.04,315.11,13891.0,303.3323,303.6776,302.1908,302.2579,13891.0
2020-06-12 10:15:00,315.22,315.92,315.22,315.53,14135.0,302.3634,303.0349,302.3634,302.6608,14135.0
2020-06-12 10:20:00,315.53,316.38,315.5,316.27,15093.0,302.6608,303.4761,302.632,303.3706,15093.0
2020-06-12 10:25:00,316.25,316.59,315.85,316.26,8093.0,303.3514,303.6776,302.9678,303.361,8093.0
2020-06-12 10:30:00,316.33,316.76,315.95,316.6,4891.0,303.4282,303.8406,303.0637,303.6872,4891.0
2020-06-12 10:35:00,316.3,316.44,314.9,314.97,7153.0,303.3994,303.5337,302.0565,302.1236,7153.0
2020-06-12 10:40:00,315.0,315.56,314.58,315.43,13202.0,302.1524,302.6896,301.7495,302.5649,13202.0
2020-06-12 10:45:00,315.35,315.91,314.78,315.15,10495.0,302.4881,303.0253,301.9414,302.2963,10495.0
2020-06-12 10:50:00,314.86,315.08,313.79,314.0,7123.0,302.0181,302.2292,300.9918,301.1932,7123.0
2020-06-12 10:55:00,314.01,314.55,313.43,313.43,5211.0,301.2028,301.7208,300.6465,300.6465,5211.0
2020-06-12 11:00:00,313.48,314.05,311.8,312.03,4806.0,300.6944,301.2412,299.0829,299.3036,4806.0
2020-06-12 11:05:00,311.9,314.35,311.9,314.02,7480.0,299.1789,301.5289,299.1789,301.2124,7480.0
2020-06-12 11:10:00,314.19,314.19,313.2,313.48,5983.0,301.3755,301.3755,300.4258,300.6944,5983.0
2020-06-12 11:15:00,313.27,313.51,311.84,311.96,5554.0,300.493,300.7232,299.1213,299.2364,5554.0
2020-06-12 11:20:00,311.77,312.65,311.32,311.55,2960.0,299.0542,299.8983,298.6225,298.8431,2960.0
2020-06-12 11:25:00,311.98,313.6,311.98,313.18,4511.0,299.2556,300.8095,299.2556,300.4066,4511.0
2020-06-12 11:30:00,313.27,313.41,312.54,312.54,3191.0,300.493,300.6273,299.7928,299.7928,3191.0
2020-06-12 11:35:00,313.84,315.65,313.84,315.42,2479.0,301.0397,302.7759,301.0397,302.5553,2479.0
2020-06-12 11:40:00,315.02,315.16,314.32,314.45,3544.0,302.1716,302.3059,301.5002,301.6249,3544.0
2020-06-12 11:45:00,314.72,315.42,314.63,315.03,4417.0,301.8838,302.5553,301.7975,302.1812,4417.0
2020-06-12 11:50:00,314.87,315.03,314.51,314.77,1942.0,302.0277,302.1812,301.6824,301.9318,1942.0
2020-06-12 11:55:00,315.28,315.79,315.0,315.66,4250.0,302.421,302.9102,302.1524,302.7855,4250.0
2020-06-12 12:00:00,315.63,316.79,315.61,316.79,2624.0,302.7567,303.8694,302.7375,303.8694,2624.0
2020-06-12 12:05:00,316.71,316.77,316.01,316.01,3557.0,303.7927,303.8502,303.1212,303.1212,3557.0
2020-06-12 12:10:00,315.98,315.99,315.44,315.79,3343.0,303.0924,303.102,302.5745,302.9102,3343.0
2020-06-12 12:15:00,315.68,316.24,315.6,316.18,5926.0,302.8047,303.3418,302.7279,303.2843,5926.0
2020-06-12 12:20:00,316.13,316.13,314.58,314.61,6284.0,303.2363,303.2363,301.7495,301.7783,6284.0
2020-06-12 12:25:00,314.51,314.76,314.0,314.72,3510.0,301.6824,301.9222,301.1932,301.8838,3510.0
2020-06-12 12:30:00,314.67,314.67,313.93,313.93,3882.0,301.8359,301.8359,301.1261,301.1261,3882.0
2020-06-12 12:35:00,313.82,314.17,313.78,313.92,5914.0,301.0205,301.3563,300.9822,301.1165,5914.0
2020-06-12 12:40:00,314.18,314.47,314.0,314.0,4610.0,301.3659,301.644,301.1932,301.1932,4610.0
2020-06-12 12:45:00,313.87,313.87,312.82,313.15,6010.0,301.0685,301.0685,300.0613,300.3779,6010.0
2020-06-12 12:50:00,313.49,314.35,313.44,314.35,3236.0,300.704,301.5289,300.656,301.5289,3236.0
2020-06-12 12:55:00,314.24,314.51,314.24,314.34,1500.0,301.4234,301.6824,301.4234,301.5193,1500.0
2020-06-12 13:00:00,314.59,314.62,313.49,313.64,5300.0,301.7591,301.7879,300.704,300.8479,5300.0
2020-06-12 13:05:00,313.64,313.64,313.29,313.55,4618.0,300.8479,300.8479,300.5122,300.7616,4618.0
2020-06-12 13:10:00,313.49,313.52,313.01,313.28,3163.0,300.704,300.7328,300.2436,300.5026,3163.0
2020-06-12 13:15:00,313.18,313.33,312.46,312.63,4864.0,300.4066,300.5505,299.716,299.8791,4864.0
2020-06-12 13:20:00,312.41,312.98,311.79,311.95,2102.0,299.6681,300.2148,299.0733,299.2268,2102.0
2020-06-12 13:25:00,312.62,313.19,312.55,312.86,3600.0,299.8695,300.4162,299.8023,300.0997,3600.0
2020-06-12 13:30:00,312.95,313.1,311.48,311.5,5539.0,300.186,300.3299,298.776,298.7952,5539.0
2020-06-12 13:35:00,311.62,312.29,311.13,311.37,8432.0,298.9103,299.5529,298.4403,298.6705,8432.0
2020-06-12 13:40:00,311.43,312.32,311.26,311.97,3315.0,298.728,299.5817,298.565,299.246,3315.0
2020-06-12 13:45:00,311.65,311.65,310.88,311.18,7486.0,298.9391,298.9391,298.2005,298.4882,7486.0
2020-06-12 13:50:00,310.93,311.16,310.65,311.15,4340.0,298.2484,298.469,297.9798,298.4594,4340.0
2020-06-12 13:55:00,310.89,311.65,310.07,310.29,4991.0,298.21,298.9391,297.4235,297.6345,4991.0
2020-06-12 14:00:00,310.09,311.72,310.0,311.49,6349.0,297.4427,299.0062,297.3563,298.7856,6349.0
2020-06-12 14:05:00,311.16,311.16,310.37,310.62,4668.0,298.469,298.469,297.7113,297.9511,4668.0
2020-06-12 14:10:00,311.01,312.99,310.77,312.31,3027.0,298.3252,300.2244,298.0949,299.5721,3027.0
2020-06-12 14:15:00,312.22,312.77,311.91,312.14,1100.0,299.4858,300.0134,299.1884,299.4091,1100.0
2020-06-12 14:20:00,311.74,312.36,311.64,312.05,2320.0,299.0254,299.6201,298.9295,299.3227,2320.0
2020-06-12 14:25:00,311.99,312.52,311.74,312.3,2998.0,299.2652,299.7736,299.0254,299.5625,2998.0
2020-06-12 14:30:00,312.53,314.0,312.36,313.38,4757.0,299.7832,301.1932,299.6201,300.5985,4757.0
2020-06-12 14:35:00,313.74,313.74,312.74,312.75,2465.0,300.9438,300.9438,299.9846,299.9942,2465.0
2020-06-12 14:40:00,312.82,313.13,311.54,312.29,4000.0,300.0613,300.3587,298.8335,299.5529,4000.0
2020-06-12 14:45:00,312.79,313.57,312.79,313.25,2026.0,300.0326,300.7807,300.0326,300.4738,2026.0
2020-06-12 14:50:00,313.54,314.02,312.62,314.02,6446.0,300.752,301.2124,299.8695,301.2124,6446.0
2020-06-12 14:55:00,314.07,314.07,312.68,313.73,5232.0,301.2603,301.2603,299.927,300.9342,5232.0
2020-06-12 15:00:00,313.72,314.79,313.72,314.0,2901.0,300.9246,301.951,300.9246,301.1932,2901.0
2020-06-12 15:05:00,314.37,315.0,314.05,314.59,8009.0,301.5481,302.1524,301.2412,301.7591,8009.0
2020-06-12 15:10:00,314.48,314.81,314.07,314.54,8685.0,301.6536,301.9702,301.2603,301.7112,8685.0
2020-06-12 15:15:00,314.54,314.54,313.49,313.98,6100.0,301.7112,301.7112,300.704,301.174,6100.0
2020-06-12 15:20:00,313.93,314.19,313.35,313.48,5001.0,301.1261,301.3755,300.5697,300.6944,5001.0
2020-06-12 15:25:00,313.33,313.65,312.39,312.9,6622.0,300.5505,300.8575,299.6489,300.1381,6622.0
2020-06-12 15:30:00,313.05,313.27,312.26,313.25,6201.0,300.282,300.493,299.5242,300.4738,6201.0
2020-06-12 15:35:00,313.59,314.07,313.42,313.91,11675.0,300.7999,301.2603,300.6369,301.1069,11675.0
2020-06-12 15:40:00,313.85,314.66,313.62,314.66,8294.0,301.0493,301.8263,300.8287,301.8263,8294.0
2020-06-12 15:45:00,314.74,316.05,314.74,315.94,11887.0,301.903,303.1596,301.903,303.0541,11887.0
2020-06-12 15:50:00,316.45,317.52,316.16,316.9,40071.0,303.5433,304.5696,303.2651,303.9749,40071.0
2020-06-12 15:55:00,316.77,317.15,316.41,316.85,72556.0,303.8502,304.2147,303.5049,303.927,72556.0
2020-06-15 09:30:00,310.0,311.31,308.11,308.19,29724.0,297.3563,298.6129,295.5434,295.6202,29724.0
2020-06-15 09:35:00,308.13,311.47,308.13,311.3,13889.0,295.5626,298.7664,295.5626,298.6033,13889.0
2020-06-15 09:40:00,311.3,311.52,310.29,310.7,6780.0,298.6033,298.8144,297.6345,298.0278,6780.0
2020-06-15 09:45:00,310.61,311.41,310.48,311.25,10835.0,297.9415,298.7088,297.8168,298.5554,10835.0
2020-06-15 09:50:00,310.96,312.08,310.88,312.07,6853.0,298.2772,299.3515,298.2005,299.3419,6853.0
2020-06-15 09:55:00,311.92,313.47,311.92,312.72,6871.0,299.198,300.6848,299.198,299.9654,6871.0
2020-06-15 10:00:00,312.96,312.96,312.02,312.95,8471.0,300.1956,300.1956,299.294,300.186,8471.0
2020-06-15 10:05:00,312.77,313.35,312.54,313.16,2834.0,300.0134,300.5697,299.7928,300.3875,2834.0
2020-06-15 10:10:00,313.15,314.05,313.14,313.14,4731.0,300.3779,301.2412,300.3683,300.3683,4731.0
2020-06-15 10:15:00,313.13,313.2,312.53,313.0,5551.0,300.3587,300.4258,299.7832,300.234,5551.0
2020-06-15 10:20:00,312.66,312.87,312.07,312.34,4530.0,299.9079,300.1093,299.3419,299.6009,4530.0
2020-06-15 10:25:00,312.53,312.55,312.03,312.09,4359.0,299.7832,299.8023,299.3036,299.3611,4359.0
2020-06-15 10:30:00,312.31,312.31,311.62,312.2,3822.0,299.5721,299.5721,298.9103,299.4666,3822.0
2020-06-15 10:35:00,312.47,312.8,311.71,311.71,4218.0,299.7256,300.0421,298.9966,298.9966,4218.0
2020-06-15 10:40:00,311.41,311.56,310.88,311.37,28258.0,298.7088,298.8527,298.2005,298.6705,28258.0
2020-06-15 10:45:00,311.5,312.66,311.49,312.17,13694.0,298.7952,299.9079,298.7856,299.4378,13694.0
2020-06-15 10:50:00,311.72,312.7,311.72,312.63,2649.0,299.0062,299.9462,299.0062,299.8791,2649.0
2020-06-15 10:55:00,312.44,312.65,311.85,312.0,5098.0,299.6968,299.8983,299.1309,299.2748,5098.0
2020-06-15 11:00:00,312.19,313.05,311.89,313.03,8263.0,299.457,300.282,299.1693,300.2628,8263.0
2020-06-15 11:05:00,313.03,313.26,312.89,313.18,4828.0,300.2628,300.4834,300.1285,300.4066,4828.0
2020-06-15 11:10:00,313.09,313.13,312.48,312.81,14494.0,300.3203,300.3587,299.7352,300.0517,14494.0
2020-06-15 11:15:00,312.81,313.05,312.37,312.89,8715.0,300.0517,300.282,299.6297,300.1285,8715.0
2020-06-15 11:20:00,313.06,313.7,313.02,313.7,2903.0,300.2915,300.9054,300.2532,300.9054,2903.0
2020-06-15 11:25:00,313.78,314.0,312.99,313.94,4996.0,300.9822,301.1932,300.2244,301.1357,4996.0
2020-06-15 11:30:00,314.05,314.05,313.27,313.55,7658.0,301.2412,301.2412,300.493,300.7616,7658.0
2020-06-15 11:35:00,313.13,313.56,313.08,313.43,6294.0,300.3587,300.7711,300.3107,300.6465,6294.0
2020-06-15 11:40:00,313.29,313.65,312.7,312.89,4603.0,300.5122,300.8575,299.9462,300.1285,4603.0
2020-06-15 11:45:00,312.97,313.06,312.38,312.71,2103.0,300.2052,300.2915,299.6393,299.9558,2103.0
2020-06-15 11:50:00,312.62,313.18,312.04,312.04,14177.0,299.8695,300.4066,299.3131,299.3131,14177.0
2020-06-15 11:55:00,312.45,313.22,312.23,313.09,3203.0,299.7064,300.445,299.4954,300.3203,3203.0
2020-06-15 12:00:00,312.9,314.39,312.9,314.29,2016.0,300.1381,301.5673,300.1381,301.4714,2016.0
2020-06-15 12:05:00,314.27,314.53,314.2,314.46,1200.0,301.4522,301.7016,301.385,301.6344,1200.0
2020-06-15 12:10:00,314.55,314.7,314.34,314.47,2338.0,301.7208,301.8647,301.5193,301.644,2338.0
2020-06-15 12:15:00,314.58,315.09,314.48,315.01,4662.0,301.7495,302.2387,301.6536,302.162,4662.0
2020-06-15 12:20:00,314.97,315.0,314.62,314.82,3607.0,302.1236,302.1524,301.7879,301.9798,3607.0
2020-06-15 12:25:00,314.98,315.07,314.68,314.93,2621.0,302.1332,302.2196,301.8455,302.0853,2621.0
2020-06-15 12:30:00,314.98,315.05,314.48,314.54,2988.0,302.1332,302.2004,301.6536,301.7112,2988.0
2020-06-15 12:35:00,314.67,315.04,314.6,314.62,3806.0,301.8359,302.1908,301.7687,301.7879,3806.0
2020-06-15 12:40:00,314.78,315.01,314.68,314.85,2400.0,301.9414,302.162,301.8455,302.0085,2400.0
2020-06-15 12:45:00,314.94,315.39,314.71,315.23,4088.0,302.0949,302.5265,301.8742,302.373,4088.0
2020-06-15 12:50:00,314.87,315.24,314.67,315.07,3930.0,302.0277,302.3826,301.8359,302.2196,3930.0
2020-06-15 12:55:00,314.97,315.32,314.97,315.17,4767.0,302.1236,302.4594,302.1236,302.3155,4767.0
2020-06-15 13:00:00,315.15,315.17,314.8,315.09,4112.0,302.2963,302.3155,301.9606,302.2387,4112.0
2020-06-15 13:05:00,315.1,315.17,314.86,315.17,5114.0,302.2483,302.3155,302.0181,302.3155,5114.0
2020-06-15 13:10:00,315.39,315.81,315.28,315.81,5285.0,302.5265,302.9294,302.421,302.9294,5285.0
2020-06-15 13:15:00,316.07,316.29,315.67,315.73,4916.0,303.1788,303.3898,302.7951,302.8526,4916.0
2020-06-15 13:20:00,315.71,315.89,315.43,315.43,2673.0,302.8335,303.0061,302.5649,302.5649,2673.0
2020-06-15 13:25:00,315.4,315.6,315.3,315.46,3846.0,302.5361,302.7279,302.4402,302.5937,3846.0
2020-06-15 13:30:00,315.55,315.76,315.54,315.69,1814.0,302.68,302.8814,302.6704,302.8143,1814.0
2020-06-15 13:35:00,315.7,316.33,315.7,316.09,4418.0,302.8239,303.4282,302.8239,303.198,4418.0
2020-06-15 13:40:00,315.95,316.08,315.83,315.83,1671.0,303.0637,303.1884,302.9486,302.9486,1671.0
2020-06-15 13:45:00,315.79,315.89,315.47,315.6,5585.0,302.9102,303.0061,302.6032,302.7279,5585.0
2020-06-15 13:50:00,315.5,315.9,315.5,315.77,2623.0,302.632,303.0157,302.632,302.891,2623.0
2020-06-15 13:55:00,315.6,315.7,315.53,315.61,2504.0,302.7279,302.8239,302.6608,302.7375,2504.0
2020-06-15 14:00:00,315.83,318.69,315.83,318.64,12106.0,302.9486,305.6919,302.9486,305.644,12106.0
2020-06-15 14:05:00,318.58,319.69,318.48,318.95,12024.0,305.5864,306.6511,305.4905,305.9413,12024.0
2020-06-15 14:10:00,319.03,319.45,318.49,319.45,3336.0,306.0181,306.4209,305.5001,306.4209,3336.0
2020-06-15 14:15:00,319.66,320.4,319.49,320.22,4471.0,306.6224,307.3322,306.4593,307.1595,4471.0
2020-06-15 14:20:00,320.22,320.28,319.42,319.9,5802.0,307.1595,307.2171,306.3921,306.8526,5802.0
2020-06-15 14:25:00,320.01,320.3,319.87,320.26,5001.0,306.9581,307.2363,306.8238,307.1979,5001.0
2020-06-15 14:30:00,320.47,320.51,319.4,319.71,6196.0,307.3993,307.4377,306.373,306.6703,6196.0
2020-06-15 14:35:00,319.8,320.22,319.8,319.99,3726.0,306.7566,307.1595,306.7566,306.9389,3726.0
2020-06-15 14:40:00,320.08,320.42,319.76,319.83,3850.0,307.0252,307.3514,306.7183,306.7854,3850.0
2020-06-15 14:45:00,319.85,320.14,319.56,319.73,5103.0,306.8046,307.0828,306.5264,306.6895,5103.0
2020-06-15 14:50:00,319.54,319.75,318.83,319.19,3112.0,306.5072,306.7087,305.8262,306.1715,3112.0
2020-06-15 14:55:00,319.1,319.92,319.09,319.66,9612.0,306.0852,306.8718,306.0756,306.6224,9612.0
2020-06-15 15:00:00,319.75,320.79,319.73,320.6,5107.0,306.7087,307.7063,306.6895,307.524,5107.0
2020-06-15 15:05:00,320.15,320.19,319.78,320.06,8607.0,307.0924,307.1307,306.7375,307.006,8607.0
2020-06-15 15:10:00,320.23,320.9,319.86,319.86,23533.0,307.1691,307.8118,306.8142,306.8142,23533.0
2020-06-15 15:15:00,319.8,320.32,319.8,320.32,4771.0,306.7566,307.2554,306.7566,307.2554,4771.0
2020-06-15 15:20:00,320.3,320.36,319.46,320.15,7088.0,307.2363,307.2938,306.4305,307.0924,7088.0
2020-06-15 15:25:00,320.5,320.5,319.33,319.42,7849.0,307.4281,307.4281,306.3058,306.3921,7849.0
2020-06-15 15:30:00,319.49,319.73,318.55,318.55,11050.0,306.4593,306.6895,305.5576,305.5576,11050.0
2020-06-15 15:35:00,318.53,319.08,318.01,318.8,5524.0,305.5384,306.066,305.0397,305.7974,5524.0
2020-06-15 15:40:00,318.84,319.04,318.49,318.92,4061.0,305.8358,306.0276,305.5001,305.9125,4061.0
2020-06-15 15:45:00,318.79,319.52,318.64,318.74,12528.0,305.7878,306.4881,305.644,305.7399,12528.0
2020-06-15 15:50:00,318.18,319.31,318.18,318.61,25606.0,305.2027,306.2866,305.2027,305.6152,25606.0
2020-06-15 15:55:00,318.69,319.72,318.56,319.72,38922.0,305.6919,306.6799,305.5672,306.6799,38922.0
2020-06-16 09:30:00,330.0,330.0,326.7,327.43,36891.0,316.5406,316.5406,313.3752,314.0754,36891.0
2020-06-16 09:35:00,326.9,327.5,326.29,326.51,11301.0,313.5671,314.1426,312.9819,313.193,11301.0
2020-06-16 09:40:00,326.07,327.12,326.07,326.74,12955.0,312.7709,313.7781,312.7709,313.4136,12955.0
2020-06-16 09:45:00,326.93,327.94,326.72,326.83,21485.0,313.5958,314.5646,313.3944,313.4999,21485.0
2020-06-16 09:50:00,326.83,327.5,326.51,326.91,18005.0,313.4999,314.1426,313.193,313.5767,18005.0
2020-06-16 09:55:00,327.07,327.08,326.59,326.65,6385.0,313.7301,313.7397,313.2697,313.3273,6385.0
2020-06-16 10:00:00,326.57,326.99,326.15,326.69,7841.0,313.2505,313.6534,312.8477,313.3656,7841.0
2020-06-16 10:05:00,326.5,327.16,326.41,327.0,8589.0,313.1834,313.8165,313.0971,313.663,8589.0
2020-06-16 10:10:00,326.75,326.81,326.59,326.72,1850.0,313.4232,313.4807,313.2697,313.3944,1850.0
2020-06-16 10:15:00,326.83,327.12,326.38,326.54,11927.0,313.4999,313.7781,313.0683,313.2217,11927.0
2020-06-16 10:20:00,326.57,326.65,325.51,325.65,7620.0,313.2505,313.3273,312.2338,312.368,7620.0
2020-06-16 10:25:00,325.74,326.3,325.74,326.0,4107.0,312.4544,312.9915,312.4544,312.7038,4107.0
2020-06-16 10:30:00,326.15,326.31,325.77,326.31,5963.0,312.8477,313.0011,312.4832,313.0011,5963.0
2020-06-16 10:35:00,326.22,326.24,324.09,324.57,4234.0,312.9148,312.934,310.8717,311.3321,4234.0
2020-06-16 10:40:00,324.76,324.79,324.24,324.37,3400.0,311.5143,311.5431,311.0156,311.1403,3400.0
2020-06-16 10:45:00,324.45,324.92,324.16,324.92,4039.0,311.217,311.6678,310.9388,311.6678,4039.0
2020-06-16 10:50:00,324.64,324.64,322.96,322.96,4787.0,311.3992,311.3992,309.7878,309.7878,4787.0
2020-06-16 10:55:00,322.82,323.18,322.51,322.64,3585.0,309.6535,309.9988,309.3561,309.4808,3585.0
2020-06-16 11:00:00,320.61,321.34,319.06,321.09,7051.0,307.5336,308.2338,306.0468,307.994,7051.0
2020-06-16 11:05:00,320.88,322.82,320.88,322.76,3561.0,307.7926,309.6535,307.7926,309.5959,3561.0
2020-06-16 11:10:00,322.67,322.99,322.44,322.99,1000.0,309.5096,309.8165,309.289,309.8165,1000.0
2020-06-16 11:15:00,323.6,324.17,323.5,323.85,3151.0,310.4017,310.9484,310.3057,310.6415,3151.0
2020-06-16 11:20:00,323.37,324.14,323.2,324.09,2504.0,310.181,310.9196,310.018,310.8717,2504.0
2020-06-16 11:25:00,324.01,324.38,323.96,324.08,2200.0,310.7949,311.1498,310.747,310.8621,2200.0
2020-06-16 11:30:00,324.08,325.41,323.7,324.49,3702.0,310.8621,312.1378,310.4976,311.2554,3702.0
2020-06-16 11:35:00,324.48,324.66,323.64,323.88,3413.0,311.2458,311.4184,310.44,310.6702,3413.0
2020-06-16 11:40:00,323.96,324.28,323.94,324.09,1630.0,310.747,311.0539,310.7278,310.8717,1630.0
2020-06-16 11:45:00,324.09,325.01,324.08,324.76,1700.0,310.8717,311.7542,310.8621,311.5143,1700.0
2020-06-16 11:50:00,324.94,325.2,324.52,324.54,2402.0,311.687,311.9364,311.2841,311.3033,2402.0
2020-06-16 11:55:00,324.41,324.41,323.34,323.77,3205.0,311.1786,311.1786,310.1523,310.5647,3205.0
2020-06-16 12:00:00,324.07,324.12,323.27,323.32,2725.0,310.8525,310.9005,310.0851,310.1331,2725.0
2020-06-16 12:05:00,323.29,323.29,322.5,322.87,2857.0,310.1043,310.1043,309.3465,309.7014,2857.0
2020-06-16 12:10:00,322.69,323.31,322.48,323.31,2218.0,309.5288,310.1235,309.3273,310.1235,2218.0
2020-06-16 12:15:00,323.59,323.7,323.09,323.24,2204.0,310.3921,310.4976,309.9125,310.0563,2204.0
2020-06-16 12:20:00,323.27,323.54,323.26,323.47,1221.0,310.0851,310.3441,310.0755,310.277,1221.0
2020-06-16 12:25:00,323.67,324.26,323.67,324.26,2620.0,310.4688,311.0347,310.4688,311.0347,2620.0
2020-06-16 12:30:00,324.13,325.49,324.13,325.25,3514.0,310.91,312.2146,310.91,311.9844,3514.0
2020-06-16 12:35:00,325.43,326.22,325.31,325.97,4827.0,312.157,312.9148,312.0419,312.675,4827.0
2020-06-16 12:40:00,326.14,326.7,326.14,326.49,3290.0,312.8381,313.3752,312.8381,313.1738,3290.0
2020-06-16 12:45:00,326.46,326.6,326.08,326.08,2802.0,313.145,313.2793,312.7805,312.7805,2802.0
2020-06-16 12:50:00,326.23,326.78,326.18,326.64,2840.0,312.9244,313.452,312.8764,313.3177,2840.0
2020-06-16 12:55:00,326.78,326.78,326.45,326.62,5039.0,313.452,313.452,313.1354,313.2985,5039.0
2020-06-16 13:00:00,326.5,326.97,326.45,326.45,3100.0,313.1834,313.6342,313.1354,313.1354,3100.0
2020-06-16 13:05:00,326.4,326.65,326.07,326.17,11756.0,313.0875,313.3273,312.7709,312.8668,11756.0
2020-06-16 13:10:00,326.54,326.54,326.14,326.38,1300.0,313.2217,313.2217,312.8381,313.0683,1300.0
2020-06-16 13:15:00,326.3,326.64,326.24,326.53,1300.0,312.9915,313.3177,312.934,313.2122,1300.0
2020-06-16 13:20:00,326.63,326.89,326.39,326.56,2479.0,313.3081,313.5575,313.0779,313.2409,2479.0
2020-06-16 13:25:00,326.54,326.81,326.49,326.49,2207.0,313.2217,313.4807,313.1738,313.1738,2207.0
2020-06-16 13:30:00,326.35,326.4,326.01,326.01,2493.0,313.0395,313.0875,312.7134,312.7134,2493.0
2020-06-16 13:35:00,325.81,325.93,325.59,325.69,2866.0,312.5215,312.6366,312.3105,312.4064,2866.0
2020-06-16 13:40:00,325.74,326.14,325.74,326.09,1576.0,312.4544,312.8381,312.4544,312.7901,1576.0
2020-06-16 13:45:00,326.02,326.02,325.63,326.02,1795.0,312.723,312.723,312.3489,312.723,1795.0
2020-06-16 13:50:00,326.11,326.17,324.97,325.16,3058.0,312.8093,312.8668,311.7158,311.898,3058.0
2020-06-16 13:55:00,325.14,325.51,324.86,325.48,2171.0,311.8788,312.2338,311.6103,312.205,2171.0
2020-06-16 14:00:00,325.49,326.05,325.42,326.01,2538.0,312.2146,312.7517,312.1474,312.7134,2538.0
2020-06-16 14:05:00,326.2,326.47,326.0,326.42,2615.0,312.8956,313.1546,312.7038,313.1066,2615.0
2020-06-16 14:10:00,326.39,327.17,326.21,327.03,5445.0,313.0779,313.8261,312.9052,313.6918,5445.0
2020-06-16 14:15:00,326.9,327.32,326.86,326.86,4100.0,313.5671,313.9699,313.5287,313.5287,4100.0
2020-06-16 14:20:00,326.87,326.96,325.18,325.69,4285.0,313.5383,313.6246,311.9172,312.4064,4285.0
2020-06-16 14:25:00,325.61,326.18,325.37,325.95,2865.0,312.3297,312.8764,312.0995,312.6558,2865.0
2020-06-16 14:30:00,325.93,326.88,325.93,326.32,4648.0,312.6366,313.5479,312.6366,313.0107,4648.0
2020-06-16 14:35:00,326.21,326.54,326.09,326.54,2783.0,312.9052,313.2217,312.7901,313.2217,2783.0
2020-06-16 14:40:00,326.58,326.77,326.29,326.37,6528.0,313.2601,313.4424,312.9819,313.0587,6528.0
2020-06-16 14:45:00,326.53,326.53,326.04,326.08,2809.0,313.2122,313.2122,312.7421,312.7805,2809.0
2020-06-16 14:50:00,326.21,326.31,325.47,325.68,3499.0,312.9052,313.0011,312.1954,312.3968,3499.0
2020-06-16 14:55:00,325.87,326.37,325.69,326.36,7110.0,312.5791,313.0587,312.4064,313.0491,7110.0
2020-06-16 15:00:00,326.37,326.4,325.81,325.87,5666.0,313.0587,313.0875,312.5215,312.5791,5666.0
2020-06-16 15:05:00,325.98,325.98,324.23,324.37,3699.0,312.6846,312.6846,311.006,311.1403,3699.0
2020-06-16 15:10:00,324.3,324.73,324.3,324.68,2300.0,311.0731,311.4856,311.0731,311.4376,2300.0
2020-06-16 15:15:00,324.55,324.55,323.03,323.21,5698.0,311.3129,311.3129,309.8549,310.0276,5698.0
2020-06-16 15:20:00,323.44,323.98,323.44,323.8,3431.0,310.2482,310.7662,310.2482,310.5935,3431.0
2020-06-16 15:25:00,323.82,324.32,323.82,324.23,6268.0,310.6127,311.0923,310.6127,311.006,6268.0
2020-06-16 15:30:00,324.21,325.15,324.02,324.96,4908.0,310.9868,311.8884,310.8045,311.7062,4908.0
2020-06-16 15:35:00,324.8,324.81,323.71,323.8,8505.0,311.5527,311.5623,310.5072,310.5935,8505.0
2020-06-16 15:40:00,323.94,324.09,322.94,323.15,9498.0,310.7278,310.8717,309.7686,309.97,9498.0
2020-06-16 15:45:00,323.07,324.23,322.98,323.71,15688.0,309.8933,311.006,309.8069,310.5072,15688.0
2020-06-16 15:50:00,324.16,324.4,323.3,323.53,11440.0,310.9388,311.169,310.1139,310.3345,11440.0
2020-06-16 15:55:00,323.3,325.24,323.3,325.24,45082.0,310.1139,311.9748,310.1139,311.9748,45082.0
2020-06-17 09:30:00,326.62,326.98,325.15,326.98,29394.0,313.2985,313.6438,311.8884,313.6438,29394.0
2020-06-17 09:35:00,326.54,327.36,326.2,327.11,3755.0,313.2217,314.0083,312.8956,313.7685,3755.0
2020-06-17 09:40:00,327.15,328.16,326.94,328.16,2853.0,313.8069,314.7757,313.6054,314.7757,2853.0
2020-06-17 09:45:00,328.29,329.21,328.29,329.05,5251.0,314.9004,315.7828,314.9004,315.6294,5251.0
2020-06-17 09:50:00,329.31,329.32,328.01,328.01,4736.0,315.8788,315.8884,314.6318,314.6318,4736.0
2020-06-17 09:55:00,327.9,327.9,327.31,327.64,6031.0,314.5263,314.5263,313.9603,314.2769,6031.0
2020-06-17 10:00:00,327.87,329.3,327.87,328.49,8237.0,314.4975,315.8692,314.4975,315.0922,8237.0
2020-06-17 10:05:00,328.2,329.26,328.2,329.25,4610.0,314.814,315.8308,314.814,315.8212,4610.0
2020-06-17 10:10:00,329.26,329.43,328.46,328.46,3335.0,315.8308,315.9939,315.0634,315.0634,3335.0
2020-06-17 10:15:00,328.71,329.22,327.47,327.72,4498.0,315.3032,315.7924,314.1138,314.3536,4498.0
2020-06-17 10:20:00,327.75,328.11,327.39,327.64,3417.0,314.3824,314.7277,314.0371,314.2769,3417.0
2020-06-17 10:25:00,327.65,328.08,327.59,327.7,2263.0,314.2865,314.6989,314.2289,314.3344,2263.0
2020-06-17 10:30:00,327.39,328.0,327.22,327.61,4506.0,314.0371,314.6222,313.874,314.2481,4506.0
2020-06-17 10:35:00,327.51,328.16,327.24,328.16,3201.0,314.1522,314.7757,313.8932,314.7757,3201.0
2020-06-17 10:40:00,327.97,328.25,327.89,328.22,3023.0,314.5934,314.862,314.5167,314.8332,3023.0
2020-06-17 10:45:00,328.17,328.52,328.12,328.32,3851.0,314.7853,315.121,314.7373,314.9291,3851.0
2020-06-17 10:50:00,328.39,329.0,328.37,328.94,2012.0,314.9963,315.5814,314.9771,315.5239,2012.0
2020-06-17 10:55:00,329.1,329.12,328.61,328.61,4071.0,315.6773,315.6965,315.2073,315.2073,4071.0
2020-06-17 11:00:00,328.55,328.57,327.96,328.25,3383.0,315.1498,315.169,314.5838,314.862,3383.0
2020-06-17 11:05:00,328.17,328.72,328.17,328.62,1966.0,314.7853,315.3128,314.7853,315.2169,1966.0
2020-06-17 11:10:00,328.89,329.3,328.31,328.79,4435.0,315.4759,315.8692,314.9196,315.38,4435.0
2020-06-17 11:15:00,328.65,329.11,328.53,328.9,4414.0,315.2457,315.6869,315.1306,315.4855,4414.0
2020-06-17 11:20:00,328.84,328.87,327.45,327.47,4802.0,315.4279,315.4567,314.0946,314.1138,4802.0
2020-06-17 11:25:00,327.56,327.82,327.49,327.53,3011.0,314.2001,314.4495,314.133,314.1714,3011.0
2020-06-17 11:30:00,327.39,327.6,327.27,327.6,2308.0,314.0371,314.2385,313.922,314.2385,2308.0
2020-06-17 11:35:00,327.59,328.19,327.54,328.19,4007.0,314.2289,314.8045,314.181,314.8045,4007.0
2020-06-17 11:40:00,328.28,328.42,328.23,328.27,3416.0,314.8908,315.0251,314.8428,314.8812,3416.0
2020-06-17 11:45:00,328.34,328.34,327.96,327.96,1400.0,314.9483,314.9483,314.5838,314.5838,1400.0
2020-06-17 11:50:00,327.86,327.89,327.51,327.64,3908.0,314.4879,314.5167,314.1522,314.2769,3908.0
2020-06-17 11:55:00,327.63,328.4,327.63,328.4,2700.0,314.2673,315.0059,314.2673,315.0059,2700.0
2020-06-17 12:00:00,328.58,328.74,328.35,328.47,5818.0,315.1785,315.332,314.9579,315.073,5818.0
2020-06-17 12:05:00,328.42,328.65,328.28,328.32,6179.0,315.0251,315.2457,314.8908,314.9291,6179.0
2020-06-17 12:10:00,328.27,328.78,328.15,328.65,2401.0,314.8812,315.3704,314.7661,315.2457,2401.0
2020-06-17 12:15:00,328.78,329.1,328.69,328.82,2687.0,315.3704,315.6773,315.2841,315.4088,2687.0
2020-06-17 12:20:00,328.66,328.66,328.12,328.49,3268.0,315.2553,315.2553,314.7373,315.0922,3268.0
2020-06-17 12:25:00,328.38,328.61,328.38,328.5,1919.0,314.9867,315.2073,314.9867,315.1018,1919.0
2020-06-17 12:30:00,328.58,329.29,328.58,329.28,2430.0,315.1785,315.8596,315.1785,315.85,2430.0
2020-06-17 12:35:00,329.19,329.4,329.18,329.37,1100.0,315.7637,315.9651,315.7541,315.9363,1100.0
2020-06-17 12:40:00,329.31,329.31,329.09,329.23,2115.0,315.8788,315.8788,315.6677,315.802,2115.0
2020-06-17 12:45:00,329.23,329.35,328.98,328.98,1100.0,315.802,315.9171,315.5622,315.5622,1100.0
2020-06-17 12:50:00,329.16,329.21,329.06,329.06,1461.0,315.7349,315.7828,315.639,315.639,1461.0
2020-06-17 12:55:00,329.02,329.06,328.85,329.01,2113.0,315.6006,315.639,315.4375,315.591,2113.0
2020-06-17 13:00:00,329.06,329.39,329.05,329.06,3699.0,315.639,315.9555,315.6294,315.639,3699.0
2020-06-17 13:05:00,329.15,329.38,329.14,329.36,2008.0,315.7253,315.9459,315.7157,315.9267,2008.0
2020-06-17 13:10:00,329.27,329.27,329.09,329.18,1670.0,315.8404,315.8404,315.6677,315.7541,1670.0
2020-06-17 13:15:00,329.31,329.31,328.85,328.86,2050.0,315.8788,315.8788,315.4375,315.4471,2050.0
2020-06-17 13:20:00,329.0,329.12,328.94,329.05,1908.0,315.5814,315.6965,315.5239,315.6294,1908.0
2020-06-17 13:25:00,329.1,329.2,329.07,329.15,2250.0,315.6773,315.7733,315.6486,315.7253,2250.0
2020-06-17 13:30:00,329.21,329.38,329.21,329.36,5442.0,315.7828,315.9459,315.7828,315.9267,5442.0
2020-06-17 13:35:00,329.31,329.46,329.17,329.45,2532.0,315.8788,316.0227,315.7445,316.0131,2532.0
2020-06-17 13:40:00,329.42,329.58,329.38,329.53,1200.0,315.9843,316.1378,315.9459,316.0898,1200.0
2020-06-17 13:45:00,329.52,329.52,329.24,329.49,3755.0,316.0802,316.0802,315.8116,316.0514,3755.0
2020-06-17 13:50:00,329.5,329.56,329.13,329.24,2127.0,316.061,316.1186,315.7061,315.8116,2127.0
2020-06-17 13:55:00,329.14,329.23,328.74,328.75,7753.0,315.7157,315.802,315.332,315.3416,7753.0
2020-06-17 14:00:00,328.85,328.95,328.6,328.92,2200.0,315.4375,315.5335,315.1977,315.5047,2200.0
2020-06-17 14:05:00,328.99,329.21,328.98,329.21,1610.0,315.5718,315.7828,315.5622,315.7828,1610.0
2020-06-17 14:10:00,329.23,329.53,329.23,329.42,2501.0,315.802,316.0898,315.802,315.9843,2501.0
2020-06-17 14:15:00,329.36,329.37,329.03,329.23,2401.0,315.9267,315.9363,315.6102,315.802,2401.0
2020-06-17 14:20:00,329.19,329.25,328.94,329.0,3810.0,315.7637,315.8212,315.5239,315.5814,3810.0
2020-06-17 14:25:00,328.97,329.42,328.79,329.42,10092.0,315.5526,315.9843,315.38,315.9843,10092.0
2020-06-17 14:30:00,329.41,329.48,328.83,328.83,5121.0,315.9747,316.0418,315.4183,315.4183,5121.0
2020-06-17 14:35:00,329.03,329.09,328.97,329.09,1985.0,315.6102,315.6677,315.5526,315.6677,1985.0
2020-06-17 14:40:00,329.16,329.49,329.16,329.3,3605.0,315.7349,316.0514,315.7349,315.8692,3605.0
2020-06-17 14:45:00,329.35,329.35,329.01,329.18,2308.0,315.9171,315.9171,315.591,315.7541,2308.0
2020-06-17 14:50:00,329.18,329.52,329.12,329.26,4205.0,315.7541,316.0802,315.6965,315.8308,4205.0
2020-06-17 14:55:00,329.48,329.48,328.81,328.88,4003.0,316.0418,316.0418,315.3992,315.4663,4003.0
2020-06-17 15:00:00,328.61,328.61,328.22,328.49,2705.0,315.2073,315.2073,314.8332,315.0922,2705.0
2020-06-17 15:05:00,328.34,328.78,328.31,328.41,6109.0,314.9483,315.3704,314.9196,315.0155,6109.0
2020-06-17 15:10:00,328.51,328.51,328.0,328.28,2233.0,315.1114,315.1114,314.6222,314.8908,2233.0
2020-06-17 15:15:00,328.36,328.52,328.12,328.19,3886.0,314.9675,315.121,314.7373,314.8045,3886.0
2020-06-17 15:20:00,328.07,328.14,327.4,327.4,6629.0,314.6893,314.7565,314.0467,314.0467,6629.0
2020-06-17 15:25:00,327.59,327.66,326.87,327.3,5294.0,314.2289,314.2961,313.5383,313.9508,5294.0
2020-06-17 15:30:00,327.16,327.43,326.89,327.36,8139.0,313.8165,314.0754,313.5575,314.0083,8139.0
2020-06-17 15:35:00,327.26,327.7,327.25,327.56,7718.0,313.9124,314.3344,313.9028,314.2001,7718.0
2020-06-17 15:40:00,327.29,327.29,326.37,326.63,8677.0,313.9412,313.9412,313.0587,313.3081,8677.0
2020-06-17 15:45:00,326.72,327.05,326.38,326.5,9050.0,313.3944,313.7109,313.0683,313.1834,9050.0
2020-06-17 15:50:00,326.4,327.08,325.96,326.72,33013.0,313.0875,313.7397,312.6654,313.3944,33013.0
2020-06-17 15:55:00,326.64,326.93,326.23,326.25,31258.0,313.3177,313.5958,312.9244,312.9436,31258.0
2020-06-18 09:30:00,324.54,325.12,323.32,324.66,20158.0,311.3033,311.8597,310.1331,311.4184,20158.0
2020-06-18 09:35:00,324.76,325.35,323.97,325.13,2800.0,311.5143,312.0803,310.7566,311.8693,2800.0
2020-06-18 09:40:00,325.17,327.11,325.08,327.11,4707.0,311.9076,313.7685,311.8213,313.7685,4707.0
2020-06-18 09:45:00,327.12,327.77,326.9,327.69,3903.0,313.7781,314.4016,313.5671,314.3248,3903.0
2020-06-18 09:50:00,327.7,327.75,326.6,326.72,2625.0,314.3344,314.3824,313.2793,313.3944,2625.0
2020-06-18 09:55:00,326.33,326.58,326.2,326.2,2588.0,313.0203,313.2601,312.8956,312.8956,2588.0
2020-06-18 10:00:00,326.5,326.9,326.1,326.22,2987.0,313.1834,313.5671,312.7997,312.9148,2987.0
2020-06-18 10:05:00,326.25,326.36,325.93,326.36,2201.0,312.9436,313.0491,312.6366,313.0491,2201.0
2020-06-18 10:10:00,326.45,326.45,325.68,325.68,1969.0,313.1354,313.1354,312.3968,312.3968,1969.0
2020-06-18 10:15:00,325.56,325.56,324.86,325.27,3614.0,312.2817,312.2817,311.6103,312.0035,3614.0
2020-06-18 10:20:00,325.31,325.58,324.96,325.21,3025.0,312.0419,312.3009,311.7062,311.946,3025.0
2020-06-18 10:25:00,325.55,325.55,325.08,325.08,3034.0,312.2721,312.2721,311.8213,311.8213,3034.0
2020-06-18 10:30:00,325.39,325.49,324.42,325.3,5614.0,312.1187,312.2146,311.1882,312.0323,5614.0
2020-06-18 10:35:00,325.31,326.0,325.31,325.57,2500.0,312.0419,312.7038,312.0419,312.2913,2500.0
2020-06-18 10:40:00,325.54,325.88,325.35,325.8,2092.0,312.2625,312.5887,312.0803,312.5119,2092.0
2020-06-18 10:45:00,325.65,326.53,325.59,326.29,1775.0,312.368,313.2122,312.3105,312.9819,1775.0
2020-06-18 10:50:00,326.31,326.31,325.42,325.85,4182.0,313.0011,313.0011,312.1474,312.5599,4182.0
2020-06-18 10:55:00,325.98,326.69,325.97,326.65,1000.0,312.6846,313.3656,312.675,313.3273,1000.0
2020-06-18 11:00:00,326.95,327.53,326.92,327.41,5572.0,313.615,314.1714,313.5862,314.0563,5572.0
2020-06-18 11:05:00,327.41,327.41,327.08,327.14,6088.0,314.0563,314.0563,313.7397,313.7973,6088.0
2020-06-18 11:10:00,327.22,327.35,326.83,326.93,3000.0,313.874,313.9987,313.4999,313.5958,3000.0
2020-06-18 11:15:00,327.06,327.55,327.06,327.36,1400.0,313.7205,314.1906,313.7205,314.0083,1400.0
2020-06-18 11:20:00,327.45,327.69,327.39,327.57,5345.0,314.0946,314.3248,314.0371,314.2097,5345.0
2020-06-18 11:25:00,327.52,327.6,327.2,327.3,1400.0,314.1618,314.2385,313.8548,313.9508,1400.0
2020-06-18 11:30:00,327.21,327.53,326.97,326.97,2487.0,313.8644,314.1714,313.6342,313.6342,2487.0
2020-06-18 11:35:00,326.84,326.84,326.49,326.53,1294.0,313.5095,313.5095,313.1738,313.2122,1294.0
2020-06-18 11:40:00,326.47,326.5,326.06,326.06,1722.0,313.1546,313.1834,312.7613,312.7613,1722.0
2020-06-18 11:45:00,325.95,326.12,325.78,325.81,2379.0,312.6558,312.8189,312.4927,312.5215,2379.0
2020-06-18 11:50:00,325.81,325.89,325.48,325.48,800.0,312.5215,312.5983,312.205,312.205,800.0
2020-06-18 11:55:00,325.63,326.18,325.63,326.11,1318.0,312.3489,312.8764,312.3489,312.8093,1318.0
2020-06-18 12:00:00,326.21,326.21,325.68,325.68,5566.0,312.9052,312.9052,312.3968,312.3968,5566.0
2020-06-18 12:05:00,325.74,326.55,325.74,326.55,1700.0,312.4544,313.2313,312.4544,313.2313,1700.0
2020-06-18 12:10:00,326.39,326.4,325.71,326.0,3024.0,313.0779,313.0875,312.4256,312.7038,3024.0
2020-06-18 12:15:00,326.0,326.39,325.91,326.28,1507.0,312.7038,313.0779,312.6174,312.9724,1507.0
2020-06-18 12:20:00,326.65,326.7,326.65,326.68,1981.0,313.3273,313.3752,313.3273,313.356,1981.0
2020-06-18 12:25:00,326.72,327.28,326.71,327.13,2375.0,313.3944,313.9316,313.3848,313.7877,2375.0
2020-06-18 12:30:00,327.0,327.0,326.57,326.8,2876.0,313.663,313.663,313.2505,313.4711,2876.0
2020-06-18 12:35:00,326.87,326.97,326.31,326.39,3719.0,313.5383,313.6342,313.0011,313.0779,3719.0
2020-06-18 12:40:00,326.53,326.59,326.35,326.59,800.0,313.2122,313.2697,313.0395,313.2697,800.0
2020-06-18 12:45:00,326.48,326.61,326.37,326.58,2093.0,313.1642,313.2889,313.0587,313.2601,2093.0
2020-06-18 12:50:00,326.86,326.92,326.82,326.92,1500.0,313.5287,313.5862,313.4903,313.5862,1500.0
2020-06-18 12:55:00,326.92,326.99,326.87,326.87,1801.0,313.5862,313.6534,313.5383,313.5383,1801.0
2020-06-18 13:00:00,326.93,327.16,326.75,326.75,3757.0,313.5958,313.8165,313.4232,313.4232,3757.0
2020-06-18 13:05:00,326.62,327.14,326.62,327.13,1400.0,313.2985,313.7973,313.2985,313.7877,1400.0
2020-06-18 13:10:00,327.15,327.27,326.86,326.93,2406.0,313.8069,313.922,313.5287,313.5958,2406.0
2020-06-18 13:15:00,326.95,326.99,326.34,326.61,2325.0,313.615,313.6534,313.0299,313.2889,2325.0
2020-06-18 13:20:00,326.57,326.6,326.35,326.47,1499.0,313.2505,313.2793,313.0395,313.1546,1499.0
2020-06-18 13:25:00,326.45,326.45,326.06,326.28,2895.0,313.1354,313.1354,312.7613,312.9724,2895.0
2020-06-18 13:30:00,326.3,326.42,326.08,326.42,1500.0,312.9915,313.1066,312.7805,313.1066,1500.0
2020-06-18 13:35:00,326.39,326.67,326.35,326.67,1359.0,313.0779,313.3464,313.0395,313.3464,1359.0
2020-06-18 13:40:00,326.73,326.73,326.5,326.66,2529.0,313.404,313.404,313.1834,313.3369,2529.0
2020-06-18 13:45:00,326.74,327.04,326.74,326.85,3524.0,313.4136,313.7014,313.4136,313.5191,3524.0
2020-06-18 13:50:00,326.85,327.03,326.83,327.03,700.0,313.5191,313.6918,313.4999,313.6918,700.0
2020-06-18 13:55:00,327.11,327.24,327.03,327.2,2600.0,313.7685,313.8932,313.6918,313.8548,2600.0
2020-06-18 14:00:00,327.14,327.16,326.25,326.32,2348.0,313.7973,313.8165,312.9436,313.0107,2348.0
2020-06-18 14:05:00,326.21,326.33,325.67,325.99,1800.0,312.9052,313.0203,312.3872,312.6942,1800.0
2020-06-18 14:10:00,325.86,325.96,325.69,325.69,1900.0,312.5695,312.6654,312.4064,312.4064,1900.0
2020-06-18 14:15:00,325.56,325.96,325.44,325.95,2500.0,312.2817,312.6654,312.1666,312.6558,2500.0
2020-06-18 14:20:00,325.68,326.16,325.68,326.16,1400.0,312.3968,312.8572,312.3968,312.8572,1400.0
2020-06-18 14:25:00,326.17,326.29,325.5,325.74,7261.0,312.8668,312.9819,312.2242,312.4544,7261.0
2020-06-18 14:30:00,325.66,326.13,325.11,325.56,6156.0,312.3776,312.8285,311.8501,312.2817,6156.0
2020-06-18 14:35:00,325.55,325.8,325.52,325.71,2690.0,312.2721,312.5119,312.2433,312.4256,2690.0
2020-06-18 14:40:00,325.71,325.71,325.14,325.34,4116.0,312.4256,312.4256,311.8788,312.0707,4116.0
2020-06-18 14:45:00,325.24,325.66,325.23,325.44,4762.0,311.9748,312.3776,311.9652,312.1666,4762.0
2020-06-18 14:50:00,325.48,325.91,325.48,325.71,7582.0,312.205,312.6174,312.205,312.4256,7582.0
2020-06-18 14:55:00,325.63,325.71,325.0,325.1,9244.0,312.3489,312.4256,311.7446,311.8405,9244.0
2020-06-18 15:00:00,325.17,325.2,324.63,324.98,6532.0,311.9076,311.9364,311.3896,311.7254,6532.0
2020-06-18 15:05:00,324.83,325.01,324.72,324.99,5219.0,311.5815,311.7542,311.476,311.735,5219.0
2020-06-18 15:10:00,325.05,325.35,325.03,325.11,7406.0,311.7925,312.0803,311.7733,311.8501,7406.0
2020-06-18 15:15:00,325.19,325.58,325.11,325.58,6491.0,311.9268,312.3009,311.8501,312.3009,6491.0
2020-06-18 15:20:00,325.55,325.74,325.43,325.63,9874.0,312.2721,312.4544,312.157,312.3489,9874.0
2020-06-18 15:25:00,325.61,325.74,325.41,325.5,7547.0,312.3297,312.4544,312.1378,312.2242,7547.0
2020-06-18 15:30:00,325.52,326.1,325.33,325.72,17738.0,312.2433,312.7997,312.0611,312.4352,17738.0
2020-06-18 15:35:00,325.82,326.05,325.56,326.03,8184.0,312.5311,312.7517,312.2817,312.7325,8184.0
2020-06-18 15:40:00,326.12,326.19,325.92,326.1,14060.0,312.8189,312.886,312.627,312.7997,14060.0
2020-06-18 15:45:00,326.06,326.72,325.91,326.34,16282.0,312.7613,313.3944,312.6174,313.0299,16282.0
2020-06-18 15:50:00,326.37,327.19,326.23,327.11,24639.0,313.0587,313.8452,312.9244,313.7685,24639.0
2020-06-18 15:55:00,327.02,327.16,326.66,326.79,35323.0,313.6822,313.8165,313.3369,313.4616,35323.0
2020-06-19 09:30:00,332.27,333.0,330.21,332.5,157993.0,318.718,319.4183,316.7421,318.9387,157993.0
2020-06-19 09:35:00,332.54,332.54,330.87,331.38,10169.0,318.977,318.977,317.3751,317.8643,10169.0
2020-06-19 09:40:00,331.37,331.76,330.46,330.58,4625.0,317.8548,318.2288,316.9819,317.097,4625.0
2020-06-19 09:45:00,330.96,331.13,329.97,331.12,5741.0,317.4615,317.6245,316.5119,317.6149,5741.0
2020-06-19 09:50:00,331.1,331.4,330.98,331.11,4716.0,317.5958,317.8835,317.4807,317.6054,4716.0
2020-06-19 09:55:00,331.02,331.18,330.25,330.38,6425.0,317.519,317.6725,316.7804,316.9051,6425.0
2020-06-19 10:00:00,330.23,330.33,329.02,329.13,9393.0,316.7612,316.8572,315.6006,315.7061,9393.0
2020-06-19 10:05:00,329.0,329.01,328.26,328.91,7170.0,315.5814,315.591,314.8716,315.4951,7170.0
2020-06-19 10:10:00,328.67,328.67,328.23,328.23,5158.0,315.2649,315.2649,314.8428,314.8428,5158.0
2020-06-19 10:15:00,328.2,328.37,328.07,328.22,5349.0,314.814,314.9771,314.6893,314.8332,5349.0
2020-06-19 10:20:00,328.13,328.13,327.81,328.05,13319.0,314.7469,314.7469,314.4399,314.6702,13319.0
2020-06-19 10:25:00,328.04,328.16,327.22,327.26,7584.0,314.6606,314.7757,313.874,313.9124,7584.0
2020-06-19 10:30:00,327.36,327.65,327.33,327.45,8542.0,314.0083,314.2865,313.9795,314.0946,8542.0
2020-06-19 10:35:00,327.53,328.15,327.53,327.87,3850.0,314.1714,314.7661,314.1714,314.4975,3850.0
2020-06-19 10:40:00,327.82,327.88,327.26,327.29,5824.0,314.4495,314.5071,313.9124,313.9412,5824.0
2020-06-19 10:45:00,327.28,327.28,326.55,326.9,4314.0,313.9316,313.9316,313.2313,313.5671,4314.0
2020-06-19 10:50:00,327.0,327.0,326.54,326.64,6543.0,313.663,313.663,313.2217,313.3177,6543.0
2020-06-19 10:55:00,326.51,326.56,325.83,326.03,8532.0,313.193,313.2409,312.5407,312.7325,8532.0
2020-06-19 11:00:00,326.02,326.86,325.7,326.86,6636.0,312.723,313.5287,312.416,313.5287,6636.0
2020-06-19 11:05:00,327.04,327.43,326.94,326.94,2400.0,313.7014,314.0754,313.6054,313.6054,2400.0
2020-06-19 11:10:00,326.98,327.57,326.6,327.55,3992.0,313.6438,314.2097,313.2793,314.1906,3992.0
2020-06-19 11:15:00,327.56,327.71,326.65,326.65,2225.0,314.2001,314.344,313.3273,313.3273,2225.0
2020-06-19 11:20:00,326.43,326.69,326.14,326.69,2409.0,313.1162,313.3656,312.8381,313.3656,2409.0
2020-06-19 11:25:00,326.96,327.02,326.48,326.53,5423.0,313.6246,313.6822,313.1642,313.2122,5423.0
2020-06-19 11:30:00,326.47,326.53,326.03,326.1,4645.0,313.1546,313.2122,312.7325,312.7997,4645.0
2020-06-19 11:35:00,325.98,325.98,325.15,325.56,23021.0,312.6846,312.6846,311.8884,312.2817,23021.0
2020-06-19 11:40:00,325.33,325.51,324.87,325.03,7253.0,312.0611,312.2338,311.6199,311.7733,7253.0
2020-06-19 11:45:00,325.01,325.16,324.94,325.09,7934.0,311.7542,311.898,311.687,311.8309,7934.0
2020-06-19 11:50:00,324.95,325.14,324.52,325.03,5182.0,311.6966,311.8788,311.2841,311.7733,5182.0
2020-06-19 11:55:00,324.97,324.97,324.7,324.86,4217.0,311.7158,311.7158,311.4568,311.6103,4217.0
2020-06-19 12:00:00,325.0,325.0,324.6,324.65,6845.0,311.7446,311.7446,311.3609,311.4088,6845.0
2020-06-19 12:05:00,324.38,324.42,324.07,324.2,3855.0,311.1498,311.1882,310.8525,310.9772,3855.0
2020-06-19 12:10:00,324.19,324.22,323.4,323.4,5546.0,310.9676,310.9964,310.2098,310.2098,5546.0
2020-06-19 12:15:00,323.2,323.59,322.1,322.11,6282.0,310.018,310.3921,308.9628,308.9724,6282.0
2020-06-19 12:20:00,321.64,322.66,321.36,322.11,5654.0,308.5216,309.5,308.253,308.9724,5654.0
2020-06-19 12:25:00,322.32,323.08,322.32,323.08,1884.0,309.1739,309.9029,309.1739,309.9029,1884.0
2020-06-19 12:30:00,322.89,323.38,322.85,322.85,3330.0,309.7206,310.1906,309.6822,309.6822,3330.0
2020-06-19 12:35:00,322.82,323.21,322.75,322.83,1723.0,309.6535,310.0276,309.5863,309.6631,1723.0
2020-06-19 12:40:00,323.01,323.55,322.72,323.42,4644.0,309.8357,310.3537,309.5576,310.229,4644.0
2020-06-19 12:45:00,323.29,323.69,323.05,323.69,2103.0,310.1043,310.488,309.8741,310.488,2103.0
2020-06-19 12:50:00,323.8,323.89,323.52,323.78,2933.0,310.5935,310.6798,310.3249,310.5743,2933.0
2020-06-19 12:55:00,323.71,324.6,323.71,324.6,2707.0,310.5072,311.3609,310.5072,311.3609,2707.0
2020-06-19 13:00:00,324.47,324.71,323.83,324.02,4923.0,311.2362,311.4664,310.6223,310.8045,4923.0
2020-06-19 13:05:00,324.02,324.11,323.88,323.89,6570.0,310.8045,310.8909,310.6702,310.6798,6570.0
2020-06-19 13:10:00,323.87,324.0,323.15,323.45,9688.0,310.6606,310.7853,309.97,310.2578,9688.0
2020-06-19 13:15:00,323.44,323.49,323.1,323.44,7098.0,310.2482,310.2961,309.9221,310.2482,7098.0
2020-06-19 13:20:00,323.41,323.44,322.55,322.55,5485.0,310.2194,310.2482,309.3945,309.3945,5485.0
2020-06-19 13:25:00,322.53,322.92,322.52,322.75,6105.0,309.3753,309.7494,309.3657,309.5863,6105.0
2020-06-19 13:30:00,322.65,322.85,322.52,322.78,4076.0,309.4904,309.6822,309.3657,309.6151,4076.0
2020-06-19 13:35:00,322.78,323.78,322.78,323.78,1610.0,309.6151,310.5743,309.6151,310.5743,1610.0
2020-06-19 13:40:00,323.79,324.07,323.69,324.04,3605.0,310.5839,310.8525,310.488,310.8237,3605.0
2020-06-19 13:45:00,324.05,324.05,323.12,323.5,3745.0,310.8333,310.8333,309.9412,310.3057,3745.0
2020-06-19 13:50:00,323.66,323.66,322.94,322.95,2281.0,310.4592,310.4592,309.7686,309.7782,2281.0
2020-06-19 13:55:00,322.94,323.17,322.14,322.14,4567.0,309.7686,309.9892,309.0012,309.0012,4567.0
2020-06-19 14:00:00,322.22,322.85,322.22,322.65,5659.0,309.0779,309.6822,309.0779,309.4904,5659.0
2020-06-19 14:05:00,322.51,322.53,321.65,322.53,2400.0,309.3561,309.3753,308.5312,309.3753,2400.0
2020-06-19 14:10:00,322.24,322.24,321.85,322.02,2797.0,309.0971,309.0971,308.723,308.8861,2797.0
2020-06-19 14:15:00,322.17,322.17,321.49,321.49,6219.0,309.03,309.03,308.3777,308.3777,6219.0
2020-06-19 14:20:00,321.55,322.18,321.32,322.03,7744.0,308.4353,309.0396,308.2147,308.8957,7744.0
2020-06-19 14:25:00,322.06,322.12,321.52,321.57,4097.0,308.9245,308.982,308.4065,308.4545,4097.0
2020-06-19 14:30:00,321.6,322.4,321.28,322.32,9163.0,308.4832,309.2506,308.1763,309.1739,9163.0
2020-06-19 14:35:00,322.28,322.82,322.21,322.57,3700.0,309.1355,309.6535,309.0684,309.4137,3700.0
2020-06-19 14:40:00,322.45,322.61,322.4,322.53,7676.0,309.2986,309.452,309.2506,309.3753,7676.0
2020-06-19 14:45:00,322.49,323.23,322.44,322.84,4051.0,309.3369,310.0467,309.289,309.6727,4051.0
2020-06-19 14:50:00,322.83,323.72,322.82,323.53,4590.0,309.6631,310.5168,309.6535,310.3345,4590.0
2020-06-19 14:55:00,323.4,323.64,323.36,323.44,5794.0,310.2098,310.44,310.1714,310.2482,5794.0
2020-06-19 15:00:00,323.4,323.4,323.0,323.29,12122.0,310.2098,310.2098,309.8261,310.1043,12122.0
2020-06-19 15:05:00,323.19,323.68,323.09,323.49,4923.0,310.0084,310.4784,309.9125,310.2961,4923.0
2020-06-19 15:10:00,323.56,324.23,323.18,324.23,3358.0,310.3633,311.006,309.9988,311.006,3358.0
2020-06-19 15:15:00,324.16,324.93,324.16,324.92,4220.0,310.9388,311.6774,310.9388,311.6678,4220.0
2020-06-19 15:20:00,324.91,325.33,324.79,324.91,8212.0,311.6582,312.0611,311.5431,311.6582,8212.0
2020-06-19 15:25:00,324.96,325.23,324.72,324.75,5885.0,311.7062,311.9652,311.476,311.5048,5885.0
2020-06-19 15:30:00,324.77,325.05,324.66,325.02,6971.0,311.5239,311.7925,311.4184,311.7637,6971.0
2020-06-19 15:35:00,325.26,325.38,324.86,325.07,7916.0,311.994,312.1091,311.6103,311.8117,7916.0
2020-06-19 15:40:00,325.13,326.36,325.12,326.3,20406.0,311.8693,313.0491,311.8597,312.9915,20406.0
2020-06-19 15:45:00,326.3,326.69,325.21,325.79,30038.0,312.9915,313.3656,311.946,312.5023,30038.0
2020-06-19 15:50:00,326.11,326.34,324.98,325.55,30542.0,312.8093,313.0299,311.7254,312.2721,30542.0
2020-06-19 15:55:00,325.81,325.81,323.79,323.84,101444.0,312.5215,312.5215,310.5839,310.6319,101444.0
2020-06-22 09:30:00,323.71,323.71,320.77,322.16,28606.0,310.5072,310.5072,307.6871,309.0204,28606.0
2020-06-22 09:35:00,322.38,322.58,321.16,321.29,3640.0,309.2314,309.4233,308.0612,308.1859,3640.0
2020-06-22 09:40:00,321.19,322.09,321.07,321.87,4732.0,308.09,308.9532,307.9748,308.7422,4732.0
2020-06-22 09:45:00,321.85,322.45,321.55,322.26,2887.0,308.723,309.2986,308.4353,309.1163,2887.0
2020-06-22 09:50:00,322.34,322.72,322.19,322.72,4402.0,309.193,309.5576,309.0492,309.5576,4402.0
2020-06-22 09:55:00,322.97,323.75,322.6,323.65,4975.0,309.7974,310.5455,309.4424,310.4496,4975.0
2020-06-22 10:00:00,323.65,324.81,323.48,324.67,4240.0,310.4496,311.5623,310.2866,311.428,4240.0
2020-06-22 10:05:00,324.7,325.26,324.47,325.06,6502.0,311.4568,311.994,311.2362,311.8021,6502.0
2020-06-22 10:10:00,325.06,325.47,324.84,325.25,4111.0,311.8021,312.1954,311.5911,311.9844,4111.0
2020-06-22 10:15:00,325.3,325.3,324.8,324.9,4149.0,312.0323,312.0323,311.5527,311.6486,4149.0
2020-06-22 10:20:00,324.95,324.95,323.92,324.13,1400.0,311.6966,311.6966,310.7086,310.91,1400.0
2020-06-22 10:25:00,324.23,324.23,323.86,324.16,3665.0,311.006,311.006,310.6511,310.9388,3665.0
2020-06-22 10:30:00,324.16,324.29,324.0,324.0,6210.0,310.9388,311.0635,310.7853,310.7853,6210.0
2020-06-22 10:35:00,323.89,323.91,323.42,323.74,2412.0,310.6798,310.699,310.229,310.5359,2412.0
2020-06-22 10:40:00,323.87,324.2,323.83,324.15,3476.0,310.6606,310.9772,310.6223,310.9292,3476.0
2020-06-22 10:45:00,324.2,324.67,324.2,324.29,3372.0,310.9772,311.428,310.9772,311.0635,3372.0
2020-06-22 10:50:00,324.36,324.53,324.03,324.34,6092.0,311.1307,311.2937,310.8141,311.1115,6092.0
2020-06-22 10:55:00,324.31,324.38,323.55,323.55,10400.0,311.0827,311.1498,310.3537,310.3537,10400.0
2020-06-22 11:00:00,323.54,323.59,323.29,323.35,7652.0,310.3441,310.3921,310.1043,310.1619,7652.0
2020-06-22 11:05:00,323.44,323.45,323.17,323.31,8997.0,310.2482,310.2578,309.9892,310.1235,8997.0
2020-06-22 11:10:00,323.37,323.86,323.37,323.86,6198.0,310.181,310.6511,310.181,310.6511,6198.0
2020-06-22 11:15:00,323.9,324.1,323.9,324.04,5754.0,310.6894,310.8813,310.6894,310.8237,5754.0
2020-06-22 11:20:00,324.02,324.13,323.79,323.8,4815.0,310.8045,310.91,310.5839,310.5935,4815.0
2020-06-22 11:25:00,323.78,324.74,323.69,324.19,6425.0,310.5743,311.4952,310.488,310.9676,6425.0
2020-06-22 11:30:00,324.16,324.29,323.49,323.77,6939.0,310.9388,311.0635,310.2961,310.5647,6939.0
2020-06-22 11:35:00,323.73,324.13,323.53,323.89,4131.0,310.5264,310.91,310.3345,310.6798,4131.0
2020-06-22 11:40:00,323.8,324.08,323.79,323.95,1308.0,310.5935,310.8621,310.5839,310.7374,1308.0
2020-06-22 11:45:00,324.03,324.19,323.86,323.95,3000.0,310.8141,310.9676,310.6511,310.7374,3000.0
2020-06-22 11:50:00,324.19,324.71,323.81,324.06,8258.0,310.9676,311.4664,310.6031,310.8429,8258.0
2020-06-22 11:55:00,324.07,324.44,324.07,324.4,3180.0,310.8525,311.2074,310.8525,311.169,3180.0
2020-06-22 12:00:00,324.47,324.89,324.13,324.79,3902.0,311.2362,311.639,310.91,311.5431,3902.0
2020-06-22 12:05:00,324.93,325.02,324.73,325.02,2609.0,311.6774,311.7637,311.4856,311.7637,2609.0
2020-06-22 12:10:00,324.86,325.5,324.86,325.5,3420.0,311.6103,312.2242,311.6103,312.2242,3420.0
2020-06-22 12:15:00,325.52,326.09,325.51,325.89,2748.0,312.2433,312.7901,312.2338,312.5983,2748.0
2020-06-22 12:20:00,325.86,325.86,325.43,325.58,2115.0,312.5695,312.5695,312.157,312.3009,2115.0
2020-06-22 12:25:00,325.74,325.74,325.43,325.6,1600.0,312.4544,312.4544,312.157,312.3201,1600.0
2020-06-22 12:30:00,325.49,325.75,325.49,325.75,1315.0,312.2146,312.464,312.2146,312.464,1315.0
2020-06-22 12:35:00,325.9,325.9,325.62,325.77,2853.0,312.6079,312.6079,312.3393,312.4832,2853.0
2020-06-22 12:40:00,325.62,326.15,325.61,326.07,2804.0,312.3393,312.8477,312.3297,312.7709,2804.0
2020-06-22 12:45:00,326.09,326.74,326.09,326.74,2302.0,312.7901,313.4136,312.7901,313.4136,2302.0
2020-06-22 12:50:00,326.74,326.74,326.2,326.35,1732.0,313.4136,313.4136,312.8956,313.0395,1732.0
2020-06-22 12:55:00,326.4,326.43,326.04,326.04,2021.0,313.0875,313.1162,312.7421,312.7421,2021.0
2020-06-22 13:00:00,326.18,326.33,325.85,326.01,3603.0,312.8764,313.0203,312.5599,312.7134,3603.0
2020-06-22 13:05:00,326.0,326.0,325.57,325.77,2084.0,312.7038,312.7038,312.2913,312.4832,2084.0
2020-06-22 13:10:00,325.7,325.86,325.69,325.8,832.0,312.416,312.5695,312.4064,312.5119,832.0
2020-06-22 13:15:00,325.58,325.58,325.29,325.34,1800.0,312.3009,312.3009,312.0227,312.0707,1800.0
2020-06-22 13:20:00,325.38,325.44,325.24,325.44,800.0,312.1091,312.1666,311.9748,312.1666,800.0
2020-06-22 13:25:00,325.44,325.59,325.24,325.28,2600.0,312.1666,312.3105,311.9748,312.0131,2600.0
2020-06-22 13:30:00,325.34,325.42,325.26,325.36,1902.0,312.0707,312.1474,311.994,312.0899,1902.0
2020-06-22 13:35:00,325.33,325.33,324.8,324.9,2574.0,312.0611,312.0611,311.5527,311.6486,2574.0
2020-06-22 13:40:00,324.85,324.88,324.59,324.83,3013.0,311.6007,311.6295,311.3513,311.5815,3013.0
2020-06-22 13:45:00,325.08,325.16,324.92,325.13,1460.0,311.8213,311.898,311.6678,311.8693,1460.0
2020-06-22 13:50:00,325.19,325.37,325.02,325.24,2631.0,311.9268,312.0995,311.7637,311.9748,2631.0
2020-06-22 13:55:00,325.34,325.41,325.06,325.24,2360.0,312.0707,312.1378,311.8021,311.9748,2360.0
2020-06-22 14:00:00,325.19,325.19,324.34,324.49,3554.0,311.9268,311.9268,311.1115,311.2554,3554.0
2020-06-22 14:05:00,324.45,324.91,324.42,324.77,3271.0,311.217,311.6582,311.1882,311.5239,3271.0
2020-06-22 14:10:00,324.75,325.06,324.73,324.73,2718.0,311.5048,311.8021,311.4856,311.4856,2718.0
2020-06-22 14:15:00,324.93,325.03,324.79,325.03,1008.0,311.6774,311.7733,311.5431,311.7733,1008.0
2020-06-22 14:20:00,325.0,325.47,324.9,325.47,2496.0,311.7446,312.1954,311.6486,312.1954,2496.0
2020-06-22 14:25:00,325.45,325.85,325.37,325.7,3009.0,312.1762,312.5599,312.0995,312.416,3009.0
2020-06-22 14:30:00,325.73,325.75,325.59,325.75,2108.0,312.4448,312.464,312.3105,312.464,2108.0
2020-06-22 14:35:00,325.74,326.05,325.68,325.98,1700.0,312.4544,312.7517,312.3968,312.6846,1700.0
2020-06-22 14:40:00,325.91,326.1,325.88,326.1,1200.0,312.6174,312.7997,312.5887,312.7997,1200.0
2020-06-22 14:45:00,326.27,326.51,326.16,326.35,3400.0,312.9628,313.193,312.8572,313.0395,3400.0
2020-06-22 14:50:00,326.43,326.68,326.4,326.4,1775.0,313.1162,313.356,313.0875,313.0875,1775.0
2020-06-22 14:55:00,326.54,326.93,326.51,326.77,2076.0,313.2217,313.5958,313.193,313.4424,2076.0
2020-06-22 15:00:00,326.68,326.89,326.66,326.8,1513.0,313.356,313.5575,313.3369,313.4711,1513.0
2020-06-22 15:05:00,326.79,326.88,326.51,326.69,3830.0,313.4616,313.5479,313.193,313.3656,3830.0
2020-06-22 15:10:00,326.66,326.78,326.01,326.01,3491.0,313.3369,313.452,312.7134,312.7134,3491.0
2020-06-22 15:15:00,326.06,326.1,325.17,325.3,4186.0,312.7613,312.7997,311.9076,312.0323,4186.0
2020-06-22 15:20:00,325.23,325.23,324.41,324.41,4127.0,311.9652,311.9652,311.1786,311.1786,4127.0
2020-06-22 15:25:00,324.44,324.83,324.44,324.78,1920.0,311.2074,311.5815,311.2074,311.5335,1920.0
2020-06-22 15:30:00,324.86,325.11,324.64,324.64,8754.0,311.6103,311.8501,311.3992,311.3992,8754.0
2020-06-22 15:35:00,324.71,325.06,324.42,324.91,15033.0,311.4664,311.8021,311.1882,311.6582,15033.0
2020-06-22 15:40:00,324.79,324.99,324.7,324.91,8375.0,311.5431,311.735,311.4568,311.6582,8375.0
2020-06-22 15:45:00,324.85,325.35,324.56,324.56,7524.0,311.6007,312.0803,311.3225,311.3225,7524.0
2020-06-22 15:50:00,324.5,325.91,324.1,325.91,30042.0,311.265,312.6174,310.8813,312.6174,30042.0
2020-06-22 15:55:00,325.78,326.45,325.15,326.34,87706.0,312.4927,313.1354,311.8884,313.0299,87706.0
2020-06-23 09:30:00,329.55,329.55,327.01,327.29,28737.0,316.109,316.109,313.6726,313.9412,28737.0
2020-06-23 09:35:00,327.48,328.48,327.43,328.26,4127.0,314.1234,315.0826,314.0754,314.8716,4127.0
2020-06-23 09:40:00,328.49,328.73,328.0,328.24,6817.0,315.0922,315.3224,314.6222,314.8524,6817.0
2020-06-23 09:45:00,328.09,328.23,327.3,327.48,5341.0,314.7085,314.8428,313.9508,314.1234,5341.0
2020-06-23 09:50:00,327.54,327.83,327.53,327.53,4606.0,314.181,314.4591,314.1714,314.1714,4606.0
2020-06-23 09:55:00,327.61,328.08,327.31,327.62,6758.0,314.2481,314.6989,313.9603,314.2577,6758.0
2020-06-23 10:00:00,327.61,328.38,327.61,327.97,6555.0,314.2481,314.9867,314.2481,314.5934,6555.0
2020-06-23 10:05:00,327.85,328.55,327.29,328.42,5562.0,314.4783,315.1498,313.9412,315.0251,5562.0
2020-06-23 10:10:00,328.43,329.42,328.42,329.19,7970.0,315.0347,315.9843,315.0251,315.7637,7970.0
2020-06-23 10:15:00,329.13,329.72,329.06,329.58,8790.0,315.7061,316.272,315.639,316.1378,8790.0
2020-06-23 10:20:00,329.52,330.03,329.45,329.94,5253.0,316.0802,316.5694,316.0131,316.4831,5253.0
2020-06-23 10:25:00,329.9,329.97,329.73,329.85,4881.0,316.4447,316.5119,316.2816,316.3967,4881.0
2020-06-23 10:30:00,329.86,329.91,329.47,329.47,8246.0,316.4063,316.4543,316.0322,316.0322,8246.0
2020-06-23 10:35:00,329.36,329.58,329.11,329.32,4949.0,315.9267,316.1378,315.6869,315.8884,4949.0
2020-06-23 10:40:00,329.48,330.09,329.25,329.25,6036.0,316.0418,316.627,315.8212,315.8212,6036.0
2020-06-23 10:45:00,329.32,329.33,328.65,328.74,5345.0,315.8884,315.898,315.2457,315.332,5345.0
2020-06-23 10:50:00,328.79,329.2,328.75,328.82,4487.0,315.38,315.7733,315.3416,315.4088,4487.0
2020-06-23 10:55:00,328.8,329.07,328.8,329.04,3460.0,315.3896,315.6486,315.3896,315.6198,3460.0
2020-06-23 11:00:00,328.86,329.41,328.79,329.24,3729.0,315.4471,315.9747,315.38,315.8116,3729.0
2020-06-23 11:05:00,329.26,329.7,329.26,329.57,2843.0,315.8308,316.2529,315.8308,316.1282,2843.0
2020-06-23 11:10:00,329.69,330.04,329.58,330.04,9141.0,316.2433,316.579,316.1378,316.579,9141.0
2020-06-23 11:15:00,330.25,330.47,330.16,330.19,3602.0,316.7804,316.9915,316.6941,316.7229,3602.0
2020-06-23 11:20:00,330.27,331.01,330.18,330.85,4432.0,316.7996,317.5094,316.7133,317.356,4432.0
2020-06-23 11:25:00,331.14,331.59,331.07,331.44,3224.0,317.6341,318.0658,317.567,317.9219,3224.0
2020-06-23 11:30:00,331.36,331.36,330.74,330.76,19821.0,317.8452,317.8452,317.2504,317.2696,19821.0
2020-06-23 11:35:00,330.72,331.21,330.64,331.21,4600.0,317.2313,317.7013,317.1545,317.7013,4600.0
2020-06-23 11:40:00,331.13,331.3,330.92,331.29,3040.0,317.6245,317.7876,317.4231,317.778,3040.0
2020-06-23 11:45:00,331.35,331.36,330.68,330.99,8641.0,317.8356,317.8452,317.1929,317.4903,8641.0
2020-06-23 11:50:00,330.98,331.15,330.72,330.74,6677.0,317.4807,317.6437,317.2313,317.2504,6677.0
2020-06-23 11:55:00,330.89,331.15,330.59,331.15,2703.0,317.3943,317.6437,317.1066,317.6437,2703.0
2020-06-23 12:00:00,331.18,331.37,330.81,330.89,5808.0,317.6725,317.8548,317.3176,317.3943,5808.0
2020-06-23 12:05:00,330.9,330.91,330.57,330.57,4759.0,317.4039,317.4135,317.0874,317.0874,4759.0
2020-06-23 12:10:00,330.61,330.76,330.32,330.76,3968.0,317.1257,317.2696,316.8476,317.2696,3968.0
2020-06-23 12:15:00,330.73,330.85,330.56,330.67,2081.0,317.2409,317.356,317.0778,317.1833,2081.0
2020-06-23 12:20:00,330.59,330.98,330.33,330.83,2908.0,317.1066,317.4807,316.8572,317.3368,2908.0
2020-06-23 12:25:00,330.9,330.93,330.59,330.59,7478.0,317.4039,317.4327,317.1066,317.1066,7478.0
2020-06-23 12:30:00,330.87,331.06,330.79,330.88,1592.0,317.3751,317.5574,317.2984,317.3847,1592.0
2020-06-23 12:35:00,330.88,330.88,330.33,330.74,6802.0,317.3847,317.3847,316.8572,317.2504,6802.0
2020-06-23 12:40:00,330.74,330.92,330.37,330.39,3839.0,317.2504,317.4231,316.8955,316.9147,3839.0
2020-06-23 12:45:00,330.37,330.78,330.32,330.74,4234.0,316.8955,317.2888,316.8476,317.2504,4234.0
2020-06-23 12:50:00,330.78,330.94,330.62,330.94,6486.0,317.2888,317.4423,317.1353,317.4423,6486.0
2020-06-23 12:55:00,330.99,331.23,330.93,331.15,3520.0,317.4903,317.7205,317.4327,317.6437,3520.0
2020-06-23 13:00:00,331.2,331.56,331.2,331.34,4317.0,317.6917,318.037,317.6917,317.826,4317.0
2020-06-23 13:05:00,331.43,332.09,331.43,331.95,11963.0,317.9123,318.5454,317.9123,318.4111,11963.0
2020-06-23 13:10:00,331.95,332.09,331.54,332.03,12458.0,318.4111,318.5454,318.0178,318.4878,12458.0
2020-06-23 13:15:00,332.01,332.07,331.56,331.56,15861.0,318.4686,318.5262,318.037,318.037,15861.0
2020-06-23 13:20:00,331.62,332.03,331.61,331.69,3421.0,318.0946,318.4878,318.085,318.1617,3421.0
2020-06-23 13:25:00,331.69,331.82,331.68,331.78,1300.0,318.1617,318.2864,318.1521,318.248,1300.0
2020-06-23 13:30:00,331.87,332.13,331.81,331.94,4548.0,318.3344,318.5838,318.2768,318.4015,4548.0
2020-06-23 13:35:00,331.92,332.24,331.92,332.24,2092.0,318.3823,318.6893,318.3823,318.6893,2092.0
2020-06-23 13:40:00,332.31,332.33,332.04,332.16,3329.0,318.7564,318.7756,318.4974,318.6125,3329.0
2020-06-23 13:45:00,332.1,332.44,332.1,332.36,2706.0,318.555,318.8811,318.555,318.8044,2706.0
2020-06-23 13:50:00,332.41,332.54,331.96,332.3,4428.0,318.8523,318.977,318.4207,318.7468,4428.0
2020-06-23 13:55:00,332.42,332.42,331.92,332.02,2755.0,318.8619,318.8619,318.3823,318.4782,2755.0
2020-06-23 14:00:00,332.03,332.03,331.39,331.42,4604.0,318.4878,318.4878,317.8739,317.9027,4604.0
2020-06-23 14:05:00,331.3,331.65,331.3,331.44,3394.0,317.7876,318.1233,317.7876,317.9219,3394.0
2020-06-23 14:10:00,331.52,331.57,331.35,331.48,2378.0,317.9986,318.0466,317.8356,317.9603,2378.0
2020-06-23 14:15:00,331.58,331.86,331.45,331.45,5553.0,318.0562,318.3248,317.9315,317.9315,5553.0
2020-06-23 14:20:00,331.61,332.15,331.61,332.08,7900.0,318.085,318.6029,318.085,318.5358,7900.0
2020-06-23 14:25:00,332.11,332.18,331.57,331.57,4832.0,318.5646,318.6317,318.0466,318.0466,4832.0
2020-06-23 14:30:00,331.69,331.93,331.58,331.93,3819.0,318.1617,318.3919,318.0562,318.3919,3819.0
2020-06-23 14:35:00,331.93,331.94,331.74,331.81,4873.0,318.3919,318.4015,318.2097,318.2768,4873.0
2020-06-23 14:40:00,331.74,331.74,330.83,330.84,3505.0,318.2097,318.2097,317.3368,317.3464,3505.0
2020-06-23 14:45:00,330.89,330.89,330.07,330.15,4536.0,317.3943,317.3943,316.6078,316.6845,4536.0
2020-06-23 14:50:00,330.14,330.57,329.95,330.49,7360.0,316.6749,317.0874,316.4927,317.0106,7360.0
2020-06-23 14:55:00,330.6,330.61,330.39,330.49,4618.0,317.1162,317.1257,316.9147,317.0106,4618.0
2020-06-23 15:00:00,330.48,330.55,330.01,330.09,13374.0,317.0011,317.0682,316.5502,316.627,13374.0
2020-06-23 15:05:00,330.06,330.25,329.81,329.84,6129.0,316.5982,316.7804,316.3584,316.3872,6129.0
2020-06-23 15:10:00,330.0,330.15,329.76,330.0,7294.0,316.5406,316.6845,316.3104,316.5406,7294.0
2020-06-23 15:15:00,329.98,330.22,329.68,329.74,5563.0,316.5214,316.7517,316.2337,316.2912,5563.0
2020-06-23 15:20:00,329.74,329.76,329.12,329.21,5402.0,316.2912,316.3104,315.6965,315.7828,5402.0
2020-06-23 15:25:00,329.22,329.22,328.73,328.81,6357.0,315.7924,315.7924,315.3224,315.3992,6357.0
2020-06-23 15:30:00,328.87,328.92,328.37,328.64,10200.0,315.4567,315.5047,314.9771,315.2361,10200.0
2020-06-23 15:35:00,328.81,328.84,328.63,328.79,4680.0,315.3992,315.4279,315.2265,315.38,4680.0
2020-06-23 15:40:00,328.74,328.97,328.33,328.72,12079.0,315.332,315.5526,314.9387,315.3128,12079.0
2020-06-23 15:45:00,328.78,328.79,328.31,328.34,10786.0,315.3704,315.38,314.9196,314.9483,10786.0
2020-06-23 15:50:00,328.39,328.39,327.52,328.25,22111.0,314.9963,314.9963,314.1618,314.862,22111.0
2020-06-23 15:55:00,328.4,328.71,328.06,328.7,34333.0,315.0059,315.3032,314.6798,315.2937,34333.0
2020-06-24 09:30:00,324.55,325.47,323.04,323.67,30581.0,311.3129,312.1954,309.8645,310.4688,30581.0
2020-06-24 09:35:00,324.17,325.64,324.17,324.62,7893.0,310.9484,312.3585,310.9484,311.3801,7893.0
2020-06-24 09:40:00,324.42,325.86,324.42,325.11,5987.0,311.1882,312.5695,311.1882,311.8501,5987.0
2020-06-24 09:45:00,325.08,326.44,325.08,325.42,4620.0,311.8213,313.1258,311.8213,312.1474,4620.0
2020-06-24 09:50:00,325.42,325.8,324.07,324.4,8227.0,312.1474,312.5119,310.8525,311.169,8227.0
2020-06-24 09:55:00,324.17,324.45,323.26,323.91,7880.0,310.9484,311.217,310.0755,310.699,7880.0
2020-06-24 10:00:00,323.76,323.82,322.92,323.19,5602.0,310.5551,310.6127,309.7494,310.0084,5602.0
2020-06-24 10:05:00,323.12,324.25,323.11,323.94,7853.0,309.9412,311.0251,309.9316,310.7278,7853.0
2020-06-24 10:10:00,323.92,324.65,323.57,324.62,12924.0,310.7086,311.4088,310.3729,311.3801,12924.0
2020-06-24 10:15:00,324.37,324.49,322.89,323.63,6041.0,311.1403,311.2554,309.7206,310.4304,6041.0
2020-06-24 10:20:00,323.48,323.79,323.35,323.35,2559.0,310.2866,310.5839,310.1619,310.1619,2559.0
2020-06-24 10:25:00,323.34,323.72,323.31,323.34,2613.0,310.1523,310.5168,310.1235,310.1523,2613.0
2020-06-24 10:30:00,323.35,323.4,322.58,322.89,6134.0,310.1619,310.2098,309.4233,309.7206,6134.0
2020-06-24 10:35:00,322.91,323.35,321.89,322.27,8293.0,309.7398,310.1619,308.7614,309.1259,8293.0
2020-06-24 10:40:00,322.42,323.43,322.24,323.38,10725.0,309.2698,310.2386,309.0971,310.1906,10725.0
2020-06-24 10:45:00,323.36,323.62,322.88,323.62,3347.0,310.1714,310.4208,309.711,310.4208,3347.0
2020-06-24 10:50:00,323.72,324.17,323.26,323.26,8173.0,310.5168,310.9484,310.0755,310.0755,8173.0
2020-06-24 10:55:00,323.16,323.83,323.04,323.37,3527.0,309.9796,310.6223,309.8645,310.181,3527.0
2020-06-24 11:00:00,323.36,323.57,322.89,323.31,7184.0,310.1714,310.3729,309.7206,310.1235,7184.0
2020-06-24 11:05:00,323.19,323.19,321.79,321.8,7359.0,310.0084,310.0084,308.6655,308.6751,7359.0
2020-06-24 11:10:00,321.79,322.02,320.73,320.74,5312.0,308.6655,308.8861,307.6487,307.6583,5312.0
2020-06-24 11:15:00,320.73,321.03,319.42,320.07,16213.0,307.6487,307.9365,306.3921,307.0156,16213.0
2020-06-24 11:20:00,319.76,320.22,319.5,319.78,4920.0,306.7183,307.1595,306.4689,306.7375,4920.0
2020-06-24 11:25:00,319.76,320.31,319.75,320.09,21558.0,306.7183,307.2458,306.7087,307.0348,21558.0
2020-06-24 11:30:00,319.98,320.6,319.98,320.08,2700.0,306.9293,307.524,306.9293,307.0252,2700.0
2020-06-24 11:35:00,320.17,320.17,319.32,319.32,8651.0,307.1116,307.1116,306.2962,306.2962,8651.0
2020-06-24 11:40:00,319.42,319.42,318.1,318.26,8093.0,306.3921,306.3921,305.126,305.2795,8093.0
2020-06-24 11:45:00,318.38,319.01,317.79,318.11,4803.0,305.3946,305.9989,304.8286,305.1356,4803.0
2020-06-24 11:50:00,318.28,318.52,317.9,318.29,1910.0,305.2986,305.5289,304.9341,305.3082,1910.0
2020-06-24 11:55:00,318.37,318.73,318.05,318.53,3345.0,305.385,305.7303,305.078,305.5384,3345.0
2020-06-24 12:00:00,318.49,319.6,318.4,319.5,4608.0,305.5001,306.5648,305.4137,306.4689,4608.0
2020-06-24 12:05:00,319.56,319.57,318.6,318.76,5204.0,306.5264,306.536,305.6056,305.7591,5204.0
2020-06-24 12:10:00,318.71,319.18,318.53,318.81,3600.0,305.7111,306.1619,305.5384,305.807,3600.0
2020-06-24 12:15:00,318.88,319.64,318.88,319.64,2710.0,305.8742,306.6032,305.8742,306.6032,2710.0
2020-06-24 12:20:00,319.61,320.06,319.61,319.91,1200.0,306.5744,307.006,306.5744,306.8622,1200.0
2020-06-24 12:25:00,319.84,319.84,319.08,319.4,4933.0,306.795,306.795,306.066,306.373,4933.0
2020-06-24 12:30:00,319.35,319.65,318.9,318.94,2026.0,306.325,306.6128,305.8934,305.9317,2026.0
2020-06-24 12:35:00,318.97,319.03,318.74,318.9,1681.0,305.9605,306.0181,305.7399,305.8934,1681.0
2020-06-24 12:40:00,318.9,319.69,318.83,319.42,5671.0,305.8934,306.6511,305.8262,306.3921,5671.0
2020-06-24 12:45:00,319.43,319.68,319.43,319.68,3904.0,306.4017,306.6415,306.4017,306.6415,3904.0
2020-06-24 12:50:00,319.12,319.37,318.96,319.37,1320.0,306.1044,306.3442,305.9509,306.3442,1320.0
2020-06-24 12:55:00,319.25,319.93,319.25,319.76,5509.0,306.2291,306.8813,306.2291,306.7183,5509.0
2020-06-24 13:00:00,319.66,319.95,319.65,319.93,2937.0,306.6224,306.9005,306.6128,306.8813,2937.0
2020-06-24 13:05:00,319.94,320.09,319.57,319.76,2644.0,306.8909,307.0348,306.536,306.7183,2644.0
2020-06-24 13:10:00,319.8,319.86,319.34,319.47,3166.0,306.7566,306.8142,306.3154,306.4401,3166.0
2020-06-24 13:15:00,319.41,320.23,319.27,320.07,2712.0,306.3826,307.1691,306.2483,307.0156,2712.0
2020-06-24 13:20:00,319.95,319.95,319.46,319.47,2000.0,306.9005,306.9005,306.4305,306.4401,2000.0
2020-06-24 13:25:00,319.45,319.45,318.72,318.72,4028.0,306.4209,306.4209,305.7207,305.7207,4028.0
2020-06-24 13:30:00,318.59,318.75,318.29,318.52,7475.0,305.596,305.7495,305.3082,305.5289,7475.0
2020-06-24 13:35:00,318.55,318.65,318.21,318.58,2608.0,305.5576,305.6535,305.2315,305.5864,2608.0
2020-06-24 13:40:00,318.57,318.63,318.35,318.35,2732.0,305.5768,305.6344,305.3658,305.3658,2732.0
2020-06-24 13:45:00,318.54,318.54,317.9,318.42,4482.0,305.548,305.548,304.9341,305.4329,4482.0
2020-06-24 13:50:00,318.45,318.45,317.99,318.32,4082.0,305.4617,305.4617,305.0205,305.337,4082.0
2020-06-24 13:55:00,318.15,318.27,317.56,317.74,4322.0,305.1739,305.289,304.608,304.7807,4322.0
2020-06-24 14:00:00,317.73,317.97,316.4,317.1,8907.0,304.7711,305.0013,303.4953,304.1668,8907.0
2020-06-24 14:05:00,317.16,318.19,317.16,318.15,4278.0,304.2243,305.2123,304.2243,305.1739,4278.0
2020-06-24 14:10:00,318.34,318.35,317.8,317.88,2007.0,305.3562,305.3658,304.8382,304.915,2007.0
2020-06-24 14:15:00,318.23,318.42,317.95,318.12,2859.0,305.2507,305.4329,304.9821,305.1452,2859.0
2020-06-24 14:20:00,318.11,318.18,317.57,317.78,5708.0,305.1356,305.2027,304.6176,304.819,5708.0
2020-06-24 14:25:00,317.53,318.17,317.48,318.07,2336.0,304.5792,305.1931,304.5313,305.0972,2336.0
2020-06-24 14:30:00,317.95,318.27,317.63,318.16,3679.0,304.9821,305.289,304.6752,305.1835,3679.0
2020-06-24 14:35:00,318.03,318.04,317.41,317.69,3090.0,305.0588,305.0684,304.4641,304.7327,3090.0
2020-06-24 14:40:00,317.58,317.68,316.92,317.0,2352.0,304.6272,304.7231,303.9941,304.0708,2352.0
2020-06-24 14:45:00,317.2,317.95,317.11,317.61,2615.0,304.2627,304.9821,304.1764,304.656,2615.0
2020-06-24 14:50:00,317.63,317.71,317.23,317.55,3313.0,304.6752,304.7519,304.2915,304.5984,3313.0
2020-06-24 14:55:00,317.64,318.14,317.53,317.77,3605.0,304.6847,305.1644,304.5792,304.8094,3605.0
2020-06-24 15:00:00,317.81,318.42,317.81,318.25,5605.0,304.8478,305.4329,304.8478,305.2699,5605.0
2020-06-24 15:05:00,318.11,318.11,317.41,317.41,3135.0,305.1356,305.1356,304.4641,304.4641,3135.0
2020-06-24 15:10:00,317.6,318.7,317.35,318.53,3990.0,304.6464,305.7015,304.4066,305.5384,3990.0
2020-06-24 15:15:00,318.64,319.1,318.2,318.98,4152.0,305.644,306.0852,305.2219,305.9701,4152.0
2020-06-24 15:20:00,318.94,319.13,318.43,318.48,20249.0,305.9317,306.114,305.4425,305.4905,20249.0
2020-06-24 15:25:00,318.45,318.93,317.89,318.01,56932.0,305.4617,305.9221,304.9245,305.0397,56932.0
2020-06-24 15:30:00,318.0,318.47,317.99,318.16,45027.0,305.0301,305.4809,305.0205,305.1835,45027.0
2020-06-24 15:35:00,318.13,318.34,317.96,318.08,25797.0,305.1548,305.3562,304.9917,305.1068,25797.0
2020-06-24 15:40:00,318.22,319.3,318.12,319.13,62040.0,305.2411,306.277,305.1452,306.114,62040.0
2020-06-24 15:45:00,319.21,319.23,318.07,318.07,44564.0,306.1907,306.2099,305.0972,305.0972,44564.0
2020-06-24 15:50:00,318.01,318.1,317.2,317.76,22596.0,305.0397,305.126,304.2627,304.7998,22596.0
2020-06-24 15:55:00,317.73,318.13,317.57,318.1,39871.0,304.7711,305.1548,304.6176,305.126,39871.0
2020-06-25 09:30:00,318.38,322.35,316.79,318.4,31868.0,305.3946,309.2026,303.8694,305.4137,31868.0
2020-06-25 09:35:00,318.46,318.56,317.69,318.56,10170.0,305.4713,305.5672,304.7327,305.5672,10170.0
2020-06-25 09:40:00,317.92,318.04,316.06,316.57,4412.0,304.9533,305.0684,303.1692,303.6584,4412.0
2020-06-25 09:45:00,316.78,317.4,316.0,316.0,7917.0,303.8598,304.4545,303.1116,303.1116,7917.0
2020-06-25 09:50:00,316.11,317.93,316.11,317.65,9318.0,303.2171,304.9629,303.2171,304.6943,9318.0
2020-06-25 09:55:00,317.71,319.22,317.54,319.04,10119.0,304.7519,306.2003,304.5888,306.0276,10119.0
2020-06-25 10:00:00,319.29,320.26,319.29,320.19,8901.0,306.2674,307.1979,306.2674,307.1307,8901.0
2020-06-25 10:05:00,320.19,320.19,318.73,318.95,19577.0,307.1307,307.1307,305.7303,305.9413,19577.0
2020-06-25 10:10:00,319.02,320.94,318.94,320.94,6325.0,306.0085,307.8501,305.9317,307.8501,6325.0
2020-06-25 10:15:00,320.9,321.18,320.49,321.12,5576.0,307.8118,308.0804,307.4185,308.0228,5576.0
2020-06-25 10:20:00,321.12,321.73,321.12,321.54,3780.0,308.0228,308.6079,308.0228,308.4257,3780.0
2020-06-25 10:25:00,321.54,322.0,321.54,321.77,3892.0,308.4257,308.8669,308.4257,308.6463,3892.0
2020-06-25 10:30:00,321.7,322.01,321.4,321.4,2003.0,308.5792,308.8765,308.2914,308.2914,2003.0
2020-06-25 10:35:00,321.44,322.09,321.44,321.78,3414.0,308.3298,308.9532,308.3298,308.6559,3414.0
2020-06-25 10:40:00,321.74,322.0,321.45,321.86,3846.0,308.6175,308.8669,308.3393,308.7326,3846.0
2020-06-25 10:45:00,321.85,322.68,321.85,322.05,4818.0,308.723,309.5192,308.723,308.9149,4818.0
2020-06-25 10:50:00,322.05,322.19,321.73,321.82,2886.0,308.9149,309.0492,308.6079,308.6943,2886.0
2020-06-25 10:55:00,321.61,322.03,321.37,321.9,2502.0,308.4928,308.8957,308.2626,308.771,2502.0
2020-06-25 11:00:00,321.55,321.55,320.65,320.85,2850.0,308.4353,308.4353,307.572,307.7638,2850.0
2020-06-25 11:05:00,320.72,320.94,320.68,320.86,2218.0,307.6391,307.8501,307.6008,307.7734,2218.0
2020-06-25 11:10:00,320.96,322.16,320.61,322.16,7797.0,307.8693,309.0204,307.5336,309.0204,7797.0
2020-06-25 11:15:00,322.3,323.07,322.06,323.03,3322.0,309.1547,309.8933,308.9245,309.8549,3322.0
2020-06-25 11:20:00,323.0,323.19,322.63,322.86,4979.0,309.8261,310.0084,309.4712,309.6918,4979.0
2020-06-25 11:25:00,323.0,323.06,322.58,322.77,6165.0,309.8261,309.8837,309.4233,309.6055,6165.0
2020-06-25 11:30:00,322.8,323.29,321.95,322.12,13268.0,309.6343,310.1043,308.819,308.982,13268.0
2020-06-25 11:35:00,322.48,322.6,322.11,322.45,3989.0,309.3273,309.4424,308.9724,309.2986,3989.0
2020-06-25 11:40:00,322.3,323.13,321.97,323.13,5906.0,309.1547,309.9508,308.8381,309.9508,5906.0
2020-06-25 11:45:00,323.12,323.49,323.02,323.46,5088.0,309.9412,310.2961,309.8453,310.2674,5088.0
2020-06-25 11:50:00,323.54,323.81,323.36,323.38,6582.0,310.3441,310.6031,310.1714,310.1906,6582.0
2020-06-25 11:55:00,323.38,324.5,323.38,324.5,3989.0,310.1906,311.265,310.1906,311.265,3989.0
2020-06-25 12:00:00,324.62,324.87,324.17,324.27,8534.0,311.3801,311.6199,310.9484,311.0443,8534.0
2020-06-25 12:05:00,324.27,325.19,324.24,325.01,11009.0,311.0443,311.9268,311.0156,311.7542,11009.0
2020-06-25 12:10:00,325.03,325.55,324.98,325.55,4112.0,311.7733,312.2721,311.7254,312.2721,4112.0
2020-06-25 12:15:00,325.71,326.25,325.63,325.99,6859.0,312.4256,312.9436,312.3489,312.6942,6859.0
2020-06-25 12:20:00,326.2,326.55,326.1,326.23,6805.0,312.8956,313.2313,312.7997,312.9244,6805.0
2020-06-25 12:25:00,326.24,326.37,325.55,325.7,10651.0,312.934,313.0587,312.2721,312.416,10651.0
2020-06-25 12:30:00,325.71,325.93,325.07,325.1,5060.0,312.4256,312.6366,311.8117,311.8405,5060.0
2020-06-25 12:35:00,325.09,325.44,324.73,324.93,10749.0,311.8309,312.1666,311.4856,311.6774,10749.0
2020-06-25 12:40:00,324.82,325.78,324.82,325.54,12610.0,311.5719,312.4927,311.5719,312.2625,12610.0
2020-06-25 12:45:00,325.62,325.67,324.86,324.87,5856.0,312.3393,312.3872,311.6103,311.6199,5856.0
2020-06-25 12:50:00,324.84,325.09,324.66,324.87,3907.0,311.5911,311.8309,311.4184,311.6199,3907.0
2020-06-25 12:55:00,325.0,325.24,324.76,325.2,6868.0,311.7446,311.9748,311.5143,311.9364,6868.0
2020-06-25 13:00:00,325.16,325.16,324.6,324.6,12222.0,311.898,311.898,311.3609,311.3609,12222.0
2020-06-25 13:05:00,324.72,325.03,324.56,324.75,3816.0,311.476,311.7733,311.3225,311.5048,3816.0
2020-06-25 13:10:00,324.74,325.0,324.57,324.97,3858.0,311.4952,311.7446,311.3321,311.7158,3858.0
2020-06-25 13:15:00,324.89,325.07,324.44,324.49,4933.0,311.639,311.8117,311.2074,311.2554,4933.0
2020-06-25 13:20:00,324.57,324.96,324.38,324.38,3739.0,311.3321,311.7062,311.1498,311.1498,3739.0
2020-06-25 13:25:00,324.28,324.78,324.28,324.62,2501.0,311.0539,311.5335,311.0539,311.3801,2501.0
2020-06-25 13:30:00,324.54,324.69,324.01,324.34,4523.0,311.3033,311.4472,310.7949,311.1115,4523.0
2020-06-25 13:35:00,324.21,325.06,324.21,325.06,3740.0,310.9868,311.8021,310.9868,311.8021,3740.0
2020-06-25 13:40:00,325.12,325.14,324.89,324.96,8454.0,311.8597,311.8788,311.639,311.7062,8454.0
2020-06-25 13:45:00,325.03,325.41,324.98,325.4,3529.0,311.7733,312.1378,311.7254,312.1282,3529.0
2020-06-25 13:50:00,325.47,325.51,325.18,325.25,1908.0,312.1954,312.2338,311.9172,311.9844,1908.0
2020-06-25 13:55:00,325.2,325.28,325.12,325.15,2700.0,311.9364,312.0131,311.8597,311.8884,2700.0
2020-06-25 14:00:00,325.15,325.15,324.5,324.86,4504.0,311.8884,311.8884,311.265,311.6103,4504.0
2020-06-25 14:05:00,324.91,325.18,324.86,325.01,4140.0,311.6582,311.9172,311.6103,311.7542,4140.0
2020-06-25 14:10:00,325.05,325.33,325.02,325.2,3712.0,311.7925,312.0611,311.7637,311.9364,3712.0
2020-06-25 14:15:00,325.2,325.62,325.18,325.31,4707.0,311.9364,312.3393,311.9172,312.0419,4707.0
2020-06-25 14:20:00,325.24,325.28,324.27,324.31,15091.0,311.9748,312.0131,311.0443,311.0827,15091.0
2020-06-25 14:25:00,324.39,324.49,324.21,324.49,2073.0,311.1594,311.2554,310.9868,311.2554,2073.0
2020-06-25 14:30:00,324.48,324.48,323.96,324.0,4005.0,311.2458,311.2458,310.747,310.7853,4005.0
2020-06-25 14:35:00,323.89,324.11,323.79,323.88,4107.0,310.6798,310.8909,310.5839,310.6702,4107.0
2020-06-25 14:40:00,323.98,324.19,323.85,324.12,4164.0,310.7662,310.9676,310.6415,310.9005,4164.0
2020-06-25 14:45:00,324.18,324.34,323.95,324.29,5000.0,310.958,311.1115,310.7374,311.0635,5000.0
2020-06-25 14:50:00,324.27,324.6,324.09,324.41,8101.0,311.0443,311.3609,310.8717,311.1786,8101.0
2020-06-25 14:55:00,324.33,324.56,324.27,324.49,5319.0,311.1019,311.3225,311.0443,311.2554,5319.0
2020-06-25 15:00:00,324.47,324.97,324.18,324.96,8787.0,311.2362,311.7158,310.958,311.7062,8787.0
2020-06-25 15:05:00,324.87,325.82,324.87,325.31,7696.0,311.6199,312.5311,311.6199,312.0419,7696.0
2020-06-25 15:10:00,325.39,325.43,325.16,325.43,5072.0,312.1187,312.157,311.898,312.157,5072.0
2020-06-25 15:15:00,325.48,325.82,325.43,325.61,5428.0,312.205,312.5311,312.157,312.3297,5428.0
2020-06-25 15:20:00,325.6,326.86,325.6,326.69,6744.0,312.3201,313.5287,312.3201,313.3656,6744.0
2020-06-25 15:25:00,326.68,327.02,326.56,326.7,5903.0,313.356,313.6822,313.2409,313.3752,5903.0
2020-06-25 15:30:00,326.69,327.22,326.28,326.9,8624.0,313.3656,313.874,312.9724,313.5671,8624.0
2020-06-25 15:35:00,326.95,327.0,326.14,326.31,9516.0,313.615,313.663,312.8381,313.0011,9516.0
2020-06-25 15:40:00,326.4,326.64,326.29,326.46,12435.0,313.0875,313.3177,312.9819,313.145,12435.0
2020-06-25 15:45:00,326.66,327.14,326.64,326.92,10854.0,313.3369,313.7973,313.3177,313.5862,10854.0
2020-06-25 15:50:00,327.0,327.99,326.83,327.79,25267.0,313.663,314.6126,313.4999,314.4208,25267.0
2020-06-25 15:55:00,327.76,328.25,327.18,327.83,43902.0,314.392,314.862,313.8356,314.4591,43902.0
2020-06-26 09:30:00,324.9,325.68,324.19,325.13,20225.0,311.6486,312.3968,310.9676,311.8693,20225.0
2020-06-26 09:35:00,325.03,326.15,325.01,325.3,11201.0,311.7733,312.8477,311.7542,312.0323,11201.0
2020-06-26 09:40:00,325.03,325.37,324.7,324.99,5329.0,311.7733,312.0995,311.4568,311.735,5329.0
2020-06-26 09:45:00,324.92,326.11,324.54,326.11,4500.0,311.6678,312.8093,311.3033,312.8093,4500.0
2020-06-26 09:50:00,325.96,325.96,325.37,325.82,4702.0,312.6654,312.6654,312.0995,312.5311,4702.0
2020-06-26 09:55:00,326.3,327.28,326.06,327.28,6223.0,312.9915,313.9316,312.7613,313.9316,6223.0
2020-06-26 10:00:00,326.81,326.9,326.46,326.68,4201.0,313.4807,313.5671,313.145,313.356,4201.0
2020-06-26 10:05:00,326.86,327.93,326.86,327.82,6752.0,313.5287,314.5551,313.5287,314.4495,6752.0
2020-06-26 10:10:00,327.6,327.65,326.74,327.01,6472.0,314.2385,314.2865,313.4136,313.6726,6472.0
2020-06-26 10:15:00,326.52,326.52,324.87,325.06,6998.0,313.2026,313.2026,311.6199,311.8021,6998.0
2020-06-26 10:20:00,324.85,324.85,323.8,324.5,7300.0,311.6007,311.6007,310.5935,311.265,7300.0
2020-06-26 10:25:00,324.76,325.17,324.64,325.17,3996.0,311.5143,311.9076,311.3992,311.9076,3996.0
2020-06-26 10:30:00,325.05,325.71,324.14,324.14,7953.0,311.7925,312.4256,310.9196,310.9196,7953.0
2020-06-26 10:35:00,324.13,324.14,323.46,323.8,2835.0,310.91,310.9196,310.2674,310.5935,2835.0
2020-06-26 10:40:00,323.56,324.68,323.56,324.51,5813.0,310.3633,311.4376,310.3633,311.2745,5813.0
2020-06-26 10:45:00,324.65,325.17,324.59,324.76,8802.0,311.4088,311.9076,311.3513,311.5143,8802.0
2020-06-26 10:50:00,324.67,325.31,324.42,324.63,3807.0,311.428,312.0419,311.1882,311.3896,3807.0
2020-06-26 10:55:00,324.44,325.0,324.19,324.67,4500.0,311.2074,311.7446,310.9676,311.428,4500.0
2020-06-26 11:00:00,324.97,325.58,324.84,325.34,3556.0,311.7158,312.3009,311.5911,312.0707,3556.0
2020-06-26 11:05:00,325.47,326.23,325.11,325.95,3093.0,312.1954,312.9244,311.8501,312.6558,3093.0
2020-06-26 11:10:00,325.44,325.62,325.09,325.44,5133.0,312.1666,312.3393,311.8309,312.1666,5133.0
2020-06-26 11:15:00,325.4,325.41,324.53,324.88,7720.0,312.1282,312.1378,311.2937,311.6295,7720.0
2020-06-26 11:20:00,324.9,325.1,324.53,325.1,4666.0,311.6486,311.8405,311.2937,311.8405,4666.0
2020-06-26 11:25:00,324.95,325.19,324.68,325.19,8030.0,311.6966,311.9268,311.4376,311.9268,8030.0
2020-06-26 11:30:00,325.18,325.32,324.53,324.9,3962.0,311.9172,312.0515,311.2937,311.6486,3962.0
2020-06-26 11:35:00,325.0,325.54,324.98,325.4,3661.0,311.7446,312.2625,311.7254,312.1282,3661.0
2020-06-26 11:40:00,325.3,325.33,324.78,324.87,2991.0,312.0323,312.0611,311.5335,311.6199,2991.0
2020-06-26 11:45:00,324.68,325.27,324.67,325.27,3498.0,311.4376,312.0035,311.428,312.0035,3498.0
2020-06-26 11:50:00,325.25,325.53,325.18,325.22,15519.0,311.9844,312.2529,311.9172,311.9556,15519.0
2020-06-26 11:55:00,325.25,326.14,325.21,325.8,4750.0,311.9844,312.8381,311.946,312.5119,4750.0
2020-06-26 12:00:00,325.67,325.67,325.07,325.64,6693.0,312.3872,312.3872,311.8117,312.3585,6693.0
2020-06-26 12:05:00,325.66,325.66,325.05,325.55,5400.0,312.3776,312.3776,311.7925,312.2721,5400.0
2020-06-26 12:10:00,325.46,325.61,325.05,325.08,3430.0,312.1858,312.3297,311.7925,311.8213,3430.0
2020-06-26 12:15:00,325.07,325.21,324.2,324.25,4654.0,311.8117,311.946,310.9772,311.0251,4654.0
2020-06-26 12:20:00,324.22,324.62,323.45,324.62,4357.0,310.9964,311.3801,310.2578,311.3801,4357.0
2020-06-26 12:25:00,324.77,325.11,324.68,324.92,3565.0,311.5239,311.8501,311.4376,311.6678,3565.0
2020-06-26 12:30:00,324.87,324.87,324.26,324.56,3259.0,311.6199,311.6199,311.0347,311.3225,3259.0
2020-06-26 12:35:00,324.54,325.16,324.34,325.16,4365.0,311.3033,311.898,311.1115,311.898,4365.0
2020-06-26 12:40:00,325.07,325.07,324.2,324.21,6415.0,311.8117,311.8117,310.9772,310.9868,6415.0
2020-06-26 12:45:00,324.04,324.12,323.47,324.11,2321.0,310.8237,310.9005,310.277,310.8909,2321.0
2020-06-26 12:50:00,324.05,324.73,323.74,324.62,2823.0,310.8333,311.4856,310.5359,311.3801,2823.0
2020-06-26 12:55:00,324.55,324.88,324.4,324.87,1584.0,311.3129,311.6295,311.169,311.6199,1584.0
2020-06-26 13:00:00,324.78,325.17,324.6,324.92,2227.0,311.5335,311.9076,311.3609,311.6678,2227.0
2020-06-26 13:05:00,324.98,325.68,324.97,325.25,8568.0,311.7254,312.3968,311.7158,311.9844,8568.0
2020-06-26 13:10:00,325.16,325.36,325.1,325.21,5936.0,311.898,312.0899,311.8405,311.946,5936.0
2020-06-26 13:15:00,325.41,325.42,325.15,325.3,5711.0,312.1378,312.1474,311.8884,312.0323,5711.0
2020-06-26 13:20:00,325.17,325.59,325.12,325.43,4853.0,311.9076,312.3105,311.8597,312.157,4853.0
2020-06-26 13:25:00,325.17,325.42,324.91,325.31,2412.0,311.9076,312.1474,311.6582,312.0419,2412.0
2020-06-26 13:30:00,325.23,325.47,325.13,325.47,3100.0,311.9652,312.1954,311.8693,312.1954,3100.0
2020-06-26 13:35:00,325.46,325.66,324.9,325.47,2605.0,312.1858,312.3776,311.6486,312.1954,2605.0
2020-06-26 13:40:00,325.49,325.49,325.17,325.46,2850.0,312.2146,312.2146,311.9076,312.1858,2850.0
2020-06-26 13:45:00,325.54,326.27,325.54,326.2,13771.0,312.2625,312.9628,312.2625,312.8956,13771.0
2020-06-26 13:50:00,326.35,326.35,325.76,325.84,2897.0,313.0395,313.0395,312.4736,312.5503,2897.0
2020-06-26 13:55:00,325.84,325.96,325.52,325.74,5321.0,312.5503,312.6654,312.2433,312.4544,5321.0
2020-06-26 14:00:00,325.71,325.83,324.99,324.99,13268.0,312.4256,312.5407,311.735,311.735,13268.0
2020-06-26 14:05:00,325.06,325.16,324.46,324.46,3300.0,311.8021,311.898,311.2266,311.2266,3300.0
2020-06-26 14:10:00,324.63,324.85,324.35,324.53,4655.0,311.3896,311.6007,311.1211,311.2937,4655.0
2020-06-26 14:15:00,324.63,325.05,324.3,324.48,6015.0,311.3896,311.7925,311.0731,311.2458,6015.0
2020-06-26 14:20:00,324.31,324.94,324.14,324.78,4070.0,311.0827,311.687,310.9196,311.5335,4070.0
2020-06-26 14:25:00,324.7,324.7,324.28,324.56,11365.0,311.4568,311.4568,311.0539,311.3225,11365.0
2020-06-26 14:30:00,324.57,324.58,323.81,324.37,7254.0,311.3321,311.3417,310.6031,311.1403,7254.0
2020-06-26 14:35:00,324.32,324.43,323.78,323.78,11259.0,311.0923,311.1978,310.5743,310.5743,11259.0
2020-06-26 14:40:00,323.86,324.18,323.52,323.55,4453.0,310.6511,310.958,310.3249,310.3537,4453.0
2020-06-26 14:45:00,323.64,323.65,323.2,323.38,7507.0,310.44,310.4496,310.018,310.1906,7507.0
2020-06-26 14:50:00,323.54,324.03,323.41,323.69,4211.0,310.3441,310.8141,310.2194,310.488,4211.0
2020-06-26 14:55:00,323.64,323.64,323.29,323.47,3262.0,310.44,310.44,310.1043,310.277,3262.0
2020-06-26 15:00:00,323.59,324.15,323.59,323.81,5600.0,310.3921,310.9292,310.3921,310.6031,5600.0
2020-06-26 15:05:00,323.83,323.99,323.24,323.5,8625.0,310.6223,310.7758,310.0563,310.3057,8625.0
2020-06-26 15:10:00,323.62,323.74,323.21,323.65,5383.0,310.4208,310.5359,310.0276,310.4496,5383.0
2020-06-26 15:15:00,323.83,323.83,322.89,322.89,7207.0,310.6223,310.6223,309.7206,309.7206,7207.0
2020-06-26 15:20:00,322.88,323.06,322.48,322.61,9271.0,309.711,309.8837,309.3273,309.452,9271.0
2020-06-26 15:25:00,322.51,323.29,322.25,323.13,11300.0,309.3561,310.1043,309.1067,309.9508,11300.0
2020-06-26 15:30:00,323.12,323.18,322.44,322.79,17943.0,309.9412,309.9988,309.289,309.6247,17943.0
2020-06-26 15:35:00,322.82,322.82,322.05,322.1,12162.0,309.6535,309.6535,308.9149,308.9628,12162.0
2020-06-26 15:40:00,322.01,324.3,321.81,324.18,13543.0,308.8765,311.0731,308.6847,310.958,13543.0
2020-06-26 15:45:00,324.17,324.9,323.18,323.31,19996.0,310.9484,311.6486,309.9988,310.1235,19996.0
2020-06-26 15:50:00,322.72,323.41,321.43,321.43,31824.0,309.5576,310.2194,308.3202,308.3202,31824.0
2020-06-26 15:55:00,321.59,322.26,321.14,321.6,108675.0,308.4736,309.1163,308.042,308.4832,108675.0
2020-06-29 09:30:00,325.15,325.15,322.2,322.34,20419.0,311.8884,311.8884,309.0588,309.193,20419.0
2020-06-29 09:35:00,322.08,322.5,320.58,320.94,7354.0,308.9437,309.3465,307.5048,307.8501,7354.0
2020-06-29 09:40:00,320.85,320.88,319.39,319.55,7420.0,307.7638,307.7926,306.3634,306.5168,7420.0
2020-06-29 09:45:00,319.39,319.92,318.5,319.92,15924.0,306.3634,306.8718,305.5097,306.8718,15924.0
2020-06-29 09:50:00,319.21,319.21,318.24,319.19,10908.0,306.1907,306.1907,305.2603,306.1715,10908.0
2020-06-29 09:55:00,319.38,320.48,319.3,320.23,9342.0,306.3538,307.4089,306.277,307.1691,9342.0
2020-06-29 10:00:00,320.5,320.8,319.91,320.24,13734.0,307.4281,307.7159,306.8622,307.1787,13734.0
2020-06-29 10:05:00,320.36,320.76,319.97,320.18,7749.0,307.2938,307.6775,306.9197,307.1211,7749.0
2020-06-29 10:10:00,320.18,320.77,319.93,320.52,4828.0,307.1211,307.6871,306.8813,307.4473,4828.0
2020-06-29 10:15:00,320.6,321.09,320.49,320.78,5501.0,307.524,307.994,307.4185,307.6967,5501.0
2020-06-29 10:20:00,321.07,321.32,320.83,321.09,6282.0,307.9748,308.2147,307.7446,307.994,6282.0
2020-06-29 10:25:00,321.2,321.29,320.5,320.51,9473.0,308.0995,308.1859,307.4281,307.4377,9473.0
2020-06-29 10:30:00,320.68,321.43,320.68,321.3,4721.0,307.6008,308.3202,307.6008,308.1955,4721.0
2020-06-29 10:35:00,321.41,322.11,321.35,321.65,12775.0,308.301,308.9724,308.2434,308.5312,12775.0
2020-06-29 10:40:00,321.66,322.23,321.66,322.23,4602.0,308.5408,309.0875,308.5408,309.0875,4602.0
2020-06-29 10:45:00,322.36,322.67,321.7,322.05,7541.0,309.2122,309.5096,308.5792,308.9149,7541.0
2020-06-29 10:50:00,322.09,322.97,322.09,322.25,6317.0,308.9532,309.7974,308.9532,309.1067,6317.0
2020-06-29 10:55:00,322.18,322.75,322.06,322.22,5928.0,309.0396,309.5863,308.9245,309.0779,5928.0
2020-06-29 11:00:00,322.21,322.57,322.11,322.15,5994.0,309.0684,309.4137,308.9724,309.0108,5994.0
2020-06-29 11:05:00,322.14,322.15,321.16,321.43,8416.0,309.0012,309.0108,308.0612,308.3202,8416.0
2020-06-29 11:10:00,321.57,321.57,320.84,320.94,8712.0,308.4545,308.4545,307.7542,307.8501,8712.0
2020-06-29 11:15:00,321.01,322.11,320.94,322.11,18659.0,307.9173,308.9724,307.8501,308.9724,18659.0
2020-06-29 11:20:00,322.41,322.85,322.26,322.54,9221.0,309.2602,309.6822,309.1163,309.3849,9221.0
2020-06-29 11:25:00,322.44,322.55,321.92,322.5,13823.0,309.289,309.3945,308.7902,309.3465,13823.0
2020-06-29 11:30:00,322.49,322.53,321.99,321.99,13321.0,309.3369,309.3753,308.8573,308.8573,13321.0
2020-06-29 11:35:00,322.0,322.16,321.66,321.87,18637.0,308.8669,309.0204,308.5408,308.7422,18637.0
2020-06-29 11:40:00,321.92,322.42,321.85,322.31,4450.0,308.7902,309.2698,308.723,309.1643,4450.0
2020-06-29 11:45:00,322.25,322.47,321.97,322.29,13267.0,309.1067,309.3177,308.8381,309.1451,13267.0
2020-06-29 11:50:00,322.27,322.58,322.08,322.56,6800.0,309.1259,309.4233,308.9437,309.4041,6800.0
2020-06-29 11:55:00,322.57,322.68,322.15,322.4,23391.0,309.4137,309.5192,309.0108,309.2506,23391.0
2020-06-29 12:00:00,322.49,322.78,322.25,322.29,5902.0,309.3369,309.6151,309.1067,309.1451,5902.0
2020-06-29 12:05:00,322.33,322.77,322.32,322.57,6459.0,309.1835,309.6055,309.1739,309.4137,6459.0
2020-06-29 12:10:00,322.56,322.68,322.24,322.35,5154.0,309.4041,309.5192,309.0971,309.2026,5154.0
2020-06-29 12:15:00,322.3,322.98,322.26,322.87,7382.0,309.1547,309.8069,309.1163,309.7014,7382.0
2020-06-29 12:20:00,322.81,323.07,322.71,322.78,4129.0,309.6439,309.8933,309.548,309.6151,4129.0
2020-06-29 12:25:00,322.78,322.99,322.69,322.88,5310.0,309.6151,309.8165,309.5288,309.711,5310.0
2020-06-29 12:30:00,323.0,323.0,322.7,322.7,3265.0,309.8261,309.8261,309.5384,309.5384,3265.0
2020-06-29 12:35:00,322.73,322.97,322.69,322.94,7718.0,309.5671,309.7974,309.5288,309.7686,7718.0
2020-06-29 12:40:00,322.91,322.91,322.22,322.35,5904.0,309.7398,309.7398,309.0779,309.2026,5904.0
2020-06-29 12:45:00,322.29,322.29,321.96,321.96,2101.0,309.1451,309.1451,308.8285,308.8285,2101.0
2020-06-29 12:50:00,321.85,321.86,321.65,321.7,4704.0,308.723,308.7326,308.5312,308.5792,4704.0
2020-06-29 12:55:00,321.7,321.81,321.57,321.63,3111.0,308.5792,308.6847,308.4545,308.512,3111.0
2020-06-29 13:00:00,321.68,322.02,321.61,322.01,7074.0,308.56,308.8861,308.4928,308.8765,7074.0
2020-06-29 13:05:00,321.93,322.2,321.92,322.11,4871.0,308.7998,309.0588,308.7902,308.9724,4871.0
2020-06-29 13:10:00,322.12,322.28,322.03,322.21,4960.0,308.982,309.1355,308.8957,309.0684,4960.0
2020-06-29 13:15:00,322.21,322.21,321.76,321.98,3800.0,309.0684,309.0684,308.6367,308.8477,3800.0
2020-06-29 13:20:00,321.98,322.08,321.76,321.87,3014.0,308.8477,308.9437,308.6367,308.7422,3014.0
2020-06-29 13:25:00,321.93,322.13,321.69,321.69,3400.0,308.7998,308.9916,308.5696,308.5696,3400.0
2020-06-29 13:30:00,321.78,322.01,321.41,321.48,6803.0,308.6559,308.8765,308.301,308.3681,6803.0
2020-06-29 13:35:00,321.43,322.15,321.4,322.08,3400.0,308.3202,309.0108,308.2914,308.9437,3400.0
2020-06-29 13:40:00,322.27,322.41,321.9,321.9,6657.0,309.1259,309.2602,308.771,308.771,6657.0
2020-06-29 13:45:00,321.99,322.2,321.99,322.13,3509.0,308.8573,309.0588,308.8573,308.9916,3509.0
2020-06-29 13:50:00,322.08,322.18,321.97,322.18,2098.0,308.9437,309.0396,308.8381,309.0396,2098.0
2020-06-29 13:55:00,322.15,322.16,321.68,321.79,4721.0,309.0108,309.0204,308.56,308.6655,4721.0
2020-06-29 14:00:00,321.86,321.92,321.56,321.56,3312.0,308.7326,308.7902,308.4449,308.4449,3312.0
2020-06-29 14:05:00,321.36,321.4,321.2,321.4,3264.0,308.253,308.2914,308.0995,308.2914,3264.0
2020-06-29 14:10:00,321.48,321.73,321.41,321.46,3119.0,308.3681,308.6079,308.301,308.3489,3119.0
2020-06-29 14:15:00,321.35,321.6,321.28,321.53,2142.0,308.2434,308.4832,308.1763,308.4161,2142.0
2020-06-29 14:20:00,321.33,321.5,321.29,321.29,4143.0,308.2242,308.3873,308.1859,308.1859,4143.0
2020-06-29 14:25:00,321.43,321.43,321.03,321.1,2705.0,308.3202,308.3202,307.9365,308.0036,2705.0
2020-06-29 14:30:00,321.21,321.38,321.05,321.14,2400.0,308.1091,308.2722,307.9557,308.042,2400.0
2020-06-29 14:35:00,321.19,321.31,321.07,321.18,5956.0,308.09,308.2051,307.9748,308.0804,5956.0
2020-06-29 14:40:00,321.18,321.37,321.09,321.28,4826.0,308.0804,308.2626,307.994,308.1763,4826.0
2020-06-29 14:45:00,321.23,321.27,320.49,320.61,5200.0,308.1283,308.1667,307.4185,307.5336,5200.0
2020-06-29 14:50:00,320.69,320.94,320.62,320.93,2603.0,307.6103,307.8501,307.5432,307.8406,2603.0
2020-06-29 14:55:00,320.83,320.91,320.67,320.82,2412.0,307.7446,307.8214,307.5912,307.735,2412.0
2020-06-29 15:00:00,320.76,320.96,320.2,320.21,3520.0,307.6775,307.8693,307.1403,307.1499,3520.0
2020-06-29 15:05:00,320.37,320.37,320.16,320.17,5906.0,307.3034,307.3034,307.102,307.1116,5906.0
2020-06-29 15:10:00,320.24,320.28,320.15,320.23,2029.0,307.1787,307.2171,307.0924,307.1691,2029.0
2020-06-29 15:15:00,320.33,320.43,320.22,320.39,5045.0,307.265,307.361,307.1595,307.3226,5045.0
2020-06-29 15:20:00,320.31,320.6,320.3,320.43,4779.0,307.2458,307.524,307.2363,307.361,4779.0
2020-06-29 15:25:00,320.52,320.64,320.18,320.18,4050.0,307.4473,307.5624,307.1211,307.1211,4050.0
2020-06-29 15:30:00,320.34,320.8,320.04,320.78,13928.0,307.2746,307.7159,306.9869,307.6967,13928.0
2020-06-29 15:35:00,320.83,320.93,320.54,320.68,4160.0,307.7446,307.8406,307.4665,307.6008,4160.0
2020-06-29 15:40:00,320.62,320.78,319.93,320.27,16216.0,307.5432,307.6967,306.8813,307.2075,16216.0
2020-06-29 15:45:00,320.25,320.34,319.0,319.07,16126.0,307.1883,307.2746,305.9893,306.0564,16126.0
2020-06-29 15:50:00,318.94,319.33,318.74,319.33,20336.0,305.9317,306.3058,305.7399,306.3058,20336.0
2020-06-29 15:55:00,319.45,321.52,319.32,321.5,74824.0,306.4209,308.4065,306.2962,308.3873,74824.0
2020-06-30 09:30:00,321.61,322.5,320.68,320.79,17049.0,308.4928,309.3465,307.6008,307.7063,17049.0
2020-06-30 09:35:00,320.42,323.09,320.42,323.06,3800.0,307.3514,309.9125,307.3514,309.8837,3800.0
2020-06-30 09:40:00,322.98,323.2,322.04,323.1,5105.0,309.8069,310.018,308.9053,309.9221,5105.0
2020-06-30 09:45:00,323.31,323.95,322.93,323.29,4025.0,310.1235,310.7374,309.759,310.1043,4025.0
2020-06-30 09:50:00,323.35,323.69,322.84,323.27,6741.0,310.1619,310.488,309.6727,310.0851,6741.0
2020-06-30 09:55:00,323.43,323.99,323.06,323.06,5015.0,310.2386,310.7758,309.8837,309.8837,5015.0
2020-06-30 10:00:00,323.07,323.29,322.39,322.69,4948.0,309.8933,310.1043,309.241,309.5288,4948.0
2020-06-30 10:05:00,323.0,323.05,322.45,322.91,9286.0,309.8261,309.8741,309.2986,309.7398,9286.0
2020-06-30 10:10:00,322.75,322.8,322.21,322.55,4042.0,309.5863,309.6343,309.0684,309.3945,4042.0
2020-06-30 10:15:00,322.8,323.04,322.63,322.74,2073.0,309.6343,309.8645,309.4712,309.5767,2073.0
2020-06-30 10:20:00,322.87,323.01,322.4,322.75,5607.0,309.7014,309.8357,309.2506,309.5863,5607.0
2020-06-30 10:25:00,323.0,323.1,322.03,322.08,4185.0,309.8261,309.9221,308.8957,308.9437,4185.0
2020-06-30 10:30:00,322.25,322.88,322.25,322.76,4731.0,309.1067,309.711,309.1067,309.5959,4731.0
2020-06-30 10:35:00,322.81,323.05,322.58,323.03,5567.0,309.6439,309.8741,309.4233,309.8549,5567.0
2020-06-30 10:40:00,323.18,323.88,323.16,323.68,2210.0,309.9988,310.6702,309.9796,310.4784,2210.0
2020-06-30 10:45:00,323.6,323.99,323.36,323.77,3838.0,310.4017,310.7758,310.1714,310.5647,3838.0
2020-06-30 10:50:00,323.81,324.84,323.74,324.45,4256.0,310.6031,311.5911,310.5359,311.217,4256.0
2020-06-30 10:55:00,324.56,324.63,324.25,324.55,3505.0,311.3225,311.3896,311.0251,311.3129,3505.0
2020-06-30 11:00:00,324.78,324.8,324.37,324.68,4529.0,311.5335,311.5527,311.1403,311.4376,4529.0
2020-06-30 11:05:00,324.55,324.6,323.46,323.68,8980.0,311.3129,311.3609,310.2674,310.4784,8980.0
2020-06-30 11:10:00,323.79,324.3,323.57,324.3,3702.0,310.5839,311.0731,310.3729,311.0731,3702.0
2020-06-30 11:15:00,324.4,324.63,324.07,324.29,4265.0,311.169,311.3896,310.8525,311.0635,4265.0
2020-06-30 11:20:00,324.28,324.84,324.23,324.47,4976.0,311.0539,311.5911,311.006,311.2362,4976.0
2020-06-30 11:25:00,324.44,325.0,324.34,324.77,4467.0,311.2074,311.7446,311.1115,311.5239,4467.0
2020-06-30 11:30:00,324.78,325.18,324.7,325.14,4319.0,311.5335,311.9172,311.4568,311.8788,4319.0
2020-06-30 11:35:00,325.25,325.35,324.86,325.21,2900.0,311.9844,312.0803,311.6103,311.946,2900.0
2020-06-30 11:40:00,325.09,325.51,324.73,325.47,6043.0,311.8309,312.2338,311.4856,312.1954,6043.0
2020-06-30 11:45:00,325.5,325.79,325.43,325.6,3017.0,312.2242,312.5023,312.157,312.3201,3017.0
2020-06-30 11:50:00,325.66,325.83,325.55,325.83,10121.0,312.3776,312.5407,312.2721,312.5407,10121.0
2020-06-30 11:55:00,325.75,325.75,325.28,325.43,5344.0,312.464,312.464,312.0131,312.157,5344.0
2020-06-30 12:00:00,325.47,325.52,325.25,325.44,12580.0,312.1954,312.2433,311.9844,312.1666,12580.0
2020-06-30 12:05:00,325.4,325.6,325.2,325.28,7727.0,312.1282,312.3201,311.9364,312.0131,7727.0
2020-06-30 12:10:00,325.39,325.51,325.23,325.44,3796.0,312.1187,312.2338,311.9652,312.1666,3796.0
2020-06-30 12:15:00,325.53,325.77,325.53,325.75,24854.0,312.2529,312.4832,312.2529,312.464,24854.0
2020-06-30 12:20:00,325.87,326.18,325.82,325.83,3411.0,312.5791,312.8764,312.5311,312.5407,3411.0
2020-06-30 12:25:00,325.94,326.2,325.85,326.15,4856.0,312.6462,312.8956,312.5599,312.8477,4856.0
2020-06-30 12:30:00,326.05,326.43,325.01,325.17,15115.0,312.7517,313.1162,311.7542,311.9076,15115.0
2020-06-30 12:35:00,325.17,325.23,324.37,324.83,10450.0,311.9076,311.9652,311.1403,311.5815,10450.0
2020-06-30 12:40:00,324.77,324.77,324.27,324.56,3418.0,311.5239,311.5239,311.0443,311.3225,3418.0
2020-06-30 12:45:00,324.6,324.89,324.47,324.67,1785.0,311.3609,311.639,311.2362,311.428,1785.0
2020-06-30 12:50:00,324.82,325.35,324.82,325.29,2479.0,311.5719,312.0803,311.5719,312.0227,2479.0
2020-06-30 12:55:00,325.35,325.44,325.2,325.32,1833.0,312.0803,312.1666,311.9364,312.0515,1833.0
2020-06-30 13:00:00,325.4,325.76,325.35,325.4,3479.0,312.1282,312.4736,312.0803,312.1282,3479.0
2020-06-30 13:05:00,325.43,325.65,325.14,325.19,3705.0,312.157,312.368,311.8788,311.9268,3705.0
2020-06-30 13:10:00,325.1,325.13,324.91,325.0,820.0,311.8405,311.8693,311.6582,311.7446,820.0
2020-06-30 13:15:00,324.96,325.27,324.77,324.98,5179.0,311.7062,312.0035,311.5239,311.7254,5179.0
2020-06-30 13:20:00,324.8,325.22,324.8,325.08,1588.0,311.5527,311.9556,311.5527,311.8213,1588.0
2020-06-30 13:25:00,325.13,325.53,325.09,325.53,3802.0,311.8693,312.2529,311.8309,312.2529,3802.0
2020-06-30 13:30:00,325.46,325.68,325.23,325.32,5065.0,312.1858,312.3968,311.9652,312.0515,5065.0
2020-06-30 13:35:00,325.34,325.8,325.33,325.47,2308.0,312.0707,312.5119,312.0611,312.1954,2308.0
2020-06-30 13:40:00,325.42,325.42,325.18,325.38,2946.0,312.1474,312.1474,311.9172,312.1091,2946.0
2020-06-30 13:45:00,325.55,325.83,325.43,325.69,2700.0,312.2721,312.5407,312.157,312.4064,2700.0
2020-06-30 13:50:00,325.73,326.17,325.62,326.16,2846.0,312.4448,312.8668,312.3393,312.8572,2846.0
2020-06-30 13:55:00,326.22,326.46,326.12,326.25,5017.0,312.9148,313.145,312.8189,312.9436,5017.0
2020-06-30 14:00:00,326.29,326.29,325.72,325.91,4422.0,312.9819,312.9819,312.4352,312.6174,4422.0
2020-06-30 14:05:00,325.89,326.44,325.89,326.32,5907.0,312.5983,313.1258,312.5983,313.0107,5907.0
2020-06-30 14:10:00,326.34,326.42,326.14,326.31,3172.0,313.0299,313.1066,312.8381,313.0011,3172.0
2020-06-30 14:15:00,326.33,326.63,326.29,326.56,3782.0,313.0203,313.3081,312.9819,313.2409,3782.0
2020-06-30 14:20:00,326.57,326.81,326.46,326.63,6047.0,313.2505,313.4807,313.145,313.3081,6047.0
2020-06-30 14:25:00,326.62,327.25,326.62,327.12,4264.0,313.2985,313.9028,313.2985,313.7781,4264.0
2020-06-30 14:30:00,327.15,327.16,326.8,326.9,5827.0,313.8069,313.8165,313.4711,313.5671,5827.0
2020-06-30 14:35:00,326.9,327.16,326.84,327.06,3615.0,313.5671,313.8165,313.5095,313.7205,3615.0
2020-06-30 14:40:00,327.18,327.41,327.14,327.27,5204.0,313.8356,314.0563,313.7973,313.922,5204.0
2020-06-30 14:45:00,327.24,327.29,326.66,326.77,7704.0,313.8932,313.9412,313.3369,313.4424,7704.0
2020-06-30 14:50:00,326.83,327.06,326.49,326.5,7952.0,313.4999,313.7205,313.1738,313.1834,7952.0
2020-06-30 14:55:00,326.34,326.74,326.31,326.73,5374.0,313.0299,313.4136,313.0011,313.404,5374.0
2020-06-30 15:00:00,326.81,326.9,325.85,325.99,7579.0,313.4807,313.5671,312.5599,312.6942,7579.0
2020-06-30 15:05:00,326.0,326.08,325.61,325.78,11111.0,312.7038,312.7805,312.3297,312.4927,11111.0
2020-06-30 15:10:00,325.76,326.06,325.66,325.99,7073.0,312.4736,312.7613,312.3776,312.6942,7073.0
2020-06-30 15:15:00,325.94,326.14,325.62,325.86,7792.0,312.6462,312.8381,312.3393,312.5695,7792.0
2020-06-30 15:20:00,325.97,326.86,325.94,326.78,10760.0,312.675,313.5287,312.6462,313.452,10760.0
2020-06-30 15:25:00,326.9,327.11,326.64,327.09,7628.0,313.5671,313.7685,313.3177,313.7493,7628.0
2020-06-30 15:30:00,327.03,328.07,326.9,327.94,12191.0,313.6918,314.6893,313.5671,314.5646,12191.0
2020-06-30 15:35:00,327.97,327.98,327.4,327.79,11966.0,314.5934,314.603,314.0467,314.4208,11966.0
2020-06-30 15:40:00,327.9,328.39,327.86,328.15,22349.0,314.5263,314.9963,314.4879,314.7661,22349.0
2020-06-30 15:45:00,328.19,328.55,327.81,328.04,55385.0,314.8045,315.1498,314.4399,314.6606,55385.0
2020-06-30 15:50:00,328.06,330.58,328.0,330.47,54838.0,314.6798,317.097,314.6222,316.9915,54838.0
2020-06-30 15:55:00,330.44,330.44,328.02,329.47,159322.0,316.9627,316.9627,314.6414,316.0322,159322.0
2020-07-01 09:30:00,330.42,332.87,330.42,332.57,23238.0,316.9435,319.2936,316.9435,319.0058,23238.0
2020-07-01 09:35:00,332.68,332.98,330.21,330.21,9828.0,319.1113,319.3991,316.7421,316.7421,9828.0
2020-07-01 09:40:00,330.67,331.23,330.34,330.75,7578.0,317.1833,317.7205,316.8668,317.26,7578.0
2020-07-01 09:45:00,330.75,330.82,329.78,329.78,9749.0,317.26,317.3272,316.3296,316.3296,9749.0
2020-07-01 09:50:00,329.78,330.72,329.0,329.24,13385.0,316.3296,317.2313,315.5814,315.8116,13385.0
2020-07-01 09:55:00,329.38,329.9,328.69,329.9,7600.0,315.9459,316.4447,315.2841,316.4447,7600.0
2020-07-01 10:00:00,330.75,331.25,329.53,331.25,6584.0,317.26,317.7396,316.0898,317.7396,6584.0
2020-07-01 10:05:00,330.99,331.25,330.21,330.22,4785.0,317.4903,317.7396,316.7421,316.7517,4785.0
2020-07-01 10:10:00,330.38,331.22,330.38,331.01,7489.0,316.9051,317.7109,316.9051,317.5094,7489.0
2020-07-01 10:15:00,330.87,331.08,330.44,330.48,3320.0,317.3751,317.5766,316.9627,317.0011,3320.0
2020-07-01 10:20:00,330.8,330.91,330.31,330.31,2601.0,317.308,317.4135,316.838,316.838,2601.0
2020-07-01 10:25:00,330.28,331.82,330.18,331.71,5800.0,316.8092,318.2864,316.7133,318.1809,5800.0
2020-07-01 10:30:00,331.63,332.21,331.54,332.14,4914.0,318.1041,318.6605,318.0178,318.5933,4914.0
2020-07-01 10:35:00,332.08,334.47,332.07,333.7,12575.0,318.5358,320.8283,318.5262,320.0897,12575.0
2020-07-01 10:40:00,333.75,334.09,333.67,333.67,2913.0,320.1377,320.4638,320.0609,320.0609,2913.0
2020-07-01 10:45:00,333.52,333.52,332.49,332.49,9256.0,319.9171,319.9171,318.9291,318.9291,9256.0
2020-07-01 10:50:00,332.37,332.68,332.08,332.38,2881.0,318.814,319.1113,318.5358,318.8236,2881.0
2020-07-01 10:55:00,332.21,332.36,331.92,332.23,4805.0,318.6605,318.8044,318.3823,318.6797,4805.0
2020-07-01 11:00:00,332.23,332.41,331.39,331.63,4894.0,318.6797,318.8523,317.8739,318.1041,4894.0
2020-07-01 11:05:00,331.62,331.81,331.36,331.81,5789.0,318.0946,318.2768,317.8452,318.2768,5789.0
2020-07-01 11:10:00,331.77,331.89,331.33,331.69,15111.0,318.2384,318.3535,317.8164,318.1617,15111.0
2020-07-01 11:15:00,331.79,331.91,331.41,331.72,43733.0,318.2576,318.3727,317.8931,318.1905,43733.0
2020-07-01 11:20:00,331.75,331.75,330.52,330.52,5412.0,318.2193,318.2193,317.0394,317.0394,5412.0
2020-07-01 11:25:00,330.58,331.01,329.76,329.78,6034.0,317.097,317.5094,316.3104,316.3296,6034.0
2020-07-01 11:30:00,329.9,330.06,329.53,329.59,4167.0,316.4447,316.5982,316.0898,316.1474,4167.0
2020-07-01 11:35:00,329.62,330.39,329.62,330.3,5557.0,316.1761,316.9147,316.1761,316.8284,5557.0
2020-07-01 11:40:00,330.26,330.81,330.26,330.81,1300.0,316.79,317.3176,316.79,317.3176,1300.0
2020-07-01 11:45:00,330.86,331.49,330.85,331.32,3431.0,317.3656,317.9699,317.356,317.8068,3431.0
2020-07-01 11:50:00,331.59,331.71,331.47,331.57,2100.0,318.0658,318.1809,317.9507,318.0466,2100.0
2020-07-01 11:55:00,331.46,331.69,331.26,331.31,2961.0,317.9411,318.1617,317.7492,317.7972,2961.0
2020-07-01 12:00:00,331.33,332.29,331.12,332.19,3287.0,317.8164,318.7372,317.6149,318.6413,3287.0
2020-07-01 12:05:00,332.17,332.42,332.1,332.42,1600.0,318.6221,318.8619,318.555,318.8619,1600.0
2020-07-01 12:10:00,332.21,332.25,332.08,332.09,2715.0,318.6605,318.6989,318.5358,318.5454,2715.0
2020-07-01 12:15:00,332.17,332.51,332.14,332.32,3217.0,318.6221,318.9483,318.5933,318.766,3217.0
2020-07-01 12:20:00,332.37,332.88,332.37,332.81,2580.0,318.814,319.3032,318.814,319.236,2580.0
2020-07-01 12:25:00,333.32,333.44,333.21,333.44,3301.0,319.7252,319.8403,319.6197,319.8403,3301.0
2020-07-01 12:30:00,333.5,333.62,333.32,333.42,4467.0,319.8979,320.013,319.7252,319.8211,4467.0
2020-07-01 12:35:00,333.38,334.02,333.38,333.98,3920.0,319.7828,320.3967,319.7828,320.3583,3920.0
2020-07-01 12:40:00,333.95,333.95,333.65,333.7,3203.0,320.3295,320.3295,320.0418,320.0897,3203.0
2020-07-01 12:45:00,333.86,333.87,333.03,333.35,5208.0,320.2432,320.2528,319.447,319.754,5208.0
2020-07-01 12:50:00,333.3,333.35,332.95,332.99,3415.0,319.706,319.754,319.3703,319.4087,3415.0
2020-07-01 12:55:00,333.26,333.68,333.26,333.63,2304.0,319.6677,320.0705,319.6677,320.0226,2304.0
2020-07-01 13:00:00,333.66,333.74,333.42,333.74,1823.0,320.0514,320.1281,319.8211,320.1281,1823.0
2020-07-01 13:05:00,333.86,333.86,333.4,333.4,3800.0,320.2432,320.2432,319.802,319.802,3800.0
2020-07-01 13:10:00,333.26,333.76,333.19,333.75,3204.0,319.6677,320.1473,319.6005,320.1377,3204.0
2020-07-01 13:15:00,333.76,333.76,333.41,333.45,1831.0,320.1473,320.1473,319.8115,319.8499,1831.0
2020-07-01 13:20:00,333.36,333.73,333.28,333.73,2825.0,319.7636,320.1185,319.6869,320.1185,2825.0
2020-07-01 13:25:00,333.77,333.77,333.45,333.52,4142.0,320.1569,320.1569,319.8499,319.9171,4142.0
2020-07-01 13:30:00,333.56,333.65,333.47,333.61,2037.0,319.9554,320.0418,319.8691,320.0034,2037.0
2020-07-01 13:35:00,333.59,333.69,333.51,333.69,1402.0,319.9842,320.0801,319.9075,320.0801,1402.0
2020-07-01 13:40:00,333.66,333.66,333.3,333.37,3103.0,320.0514,320.0514,319.706,319.7732,3103.0
2020-07-01 13:45:00,333.25,333.26,332.98,333.13,1517.0,319.6581,319.6677,319.3991,319.543,1517.0
2020-07-01 13:50:00,333.07,333.88,332.97,333.69,10932.0,319.4854,320.2624,319.3895,320.0801,10932.0
2020-07-01 13:55:00,333.52,333.7,333.47,333.48,1425.0,319.9171,320.0897,319.8691,319.8787,1425.0
2020-07-01 14:00:00,333.52,333.82,333.38,333.6,3675.0,319.9171,320.2048,319.7828,319.9938,3675.0
2020-07-01 14:05:00,333.66,333.82,333.36,333.52,3010.0,320.0514,320.2048,319.7636,319.9171,3010.0
2020-07-01 14:10:00,333.5,333.57,332.91,332.93,4520.0,319.8979,319.965,319.3319,319.3511,4520.0
2020-07-01 14:15:00,333.01,333.07,332.64,332.74,2428.0,319.4279,319.4854,319.073,319.1689,2428.0
2020-07-01 14:20:00,332.78,333.08,332.78,333.08,4000.0,319.2072,319.495,319.2072,319.495,4000.0
2020-07-01 14:25:00,332.93,333.18,332.93,333.01,1814.0,319.3511,319.5909,319.3511,319.4279,1814.0
2020-07-01 14:30:00,333.08,333.16,332.94,332.99,6850.0,319.495,319.5717,319.3607,319.4087,6850.0
2020-07-01 14:35:00,333.03,333.03,332.48,332.6,1822.0,319.447,319.447,318.9195,319.0346,1822.0
2020-07-01 14:40:00,332.61,333.0,332.55,332.65,7311.0,319.0442,319.4183,318.9866,319.0825,7311.0
2020-07-01 14:45:00,332.52,333.09,332.52,333.02,2811.0,318.9578,319.5046,318.9578,319.4375,2811.0
2020-07-01 14:50:00,333.05,333.65,333.05,333.58,6457.0,319.4662,320.0418,319.4662,319.9746,6457.0
2020-07-01 14:55:00,333.73,334.1,333.73,334.0,4993.0,320.1185,320.4734,320.1185,320.3775,4993.0
2020-07-01 15:00:00,333.95,334.41,333.75,334.41,5510.0,320.3295,320.7708,320.1377,320.7708,5510.0
2020-07-01 15:05:00,334.41,335.06,334.4,334.9,21040.0,320.7708,321.3943,320.7612,321.2408,21040.0
2020-07-01 15:10:00,334.87,335.2,334.71,335.04,10580.0,321.212,321.5285,321.0585,321.3751,10580.0
2020-07-01 15:15:00,334.93,335.07,334.82,335.06,3236.0,321.2696,321.4038,321.164,321.3943,3236.0
2020-07-01 15:20:00,335.22,335.86,335.22,335.72,5180.0,321.5477,322.1616,321.5477,322.0273,5180.0
2020-07-01 15:25:00,335.71,336.14,335.61,335.65,8061.0,322.0177,322.4302,321.9218,321.9602,8061.0
2020-07-01 15:30:00,335.64,336.02,335.57,335.71,9814.0,321.9506,322.3151,321.8835,322.0177,9814.0
2020-07-01 15:35:00,335.59,335.61,335.23,335.49,8849.0,321.9026,321.9218,321.5573,321.8067,8849.0
2020-07-01 15:40:00,335.34,335.77,335.21,335.41,9851.0,321.6628,322.0753,321.5381,321.73,9851.0
2020-07-01 15:45:00,335.3,335.89,335.14,335.72,20497.0,321.6245,322.1904,321.471,322.0273,20497.0
2020-07-01 15:50:00,335.65,335.65,334.65,334.84,22852.0,321.9602,321.9602,321.001,321.1832,22852.0
2020-07-01 15:55:00,334.84,334.96,334.16,334.61,43358.0,321.1832,321.2983,320.531,320.9626,43358.0
2020-07-02 09:30:00,338.35,339.29,337.25,337.25,22305.0,324.5501,325.4517,323.4949,323.4949,22305.0
2020-07-02 09:35:00,337.28,338.21,336.5,336.85,7549.0,323.5237,324.4158,322.7755,323.1112,7549.0
2020-07-02 09:40:00,337.15,337.6,336.21,336.63,8490.0,323.399,323.8307,322.4973,322.9002,8490.0
2020-07-02 09:45:00,336.9,336.92,335.62,335.62,11528.0,323.1592,323.1784,321.9314,321.9314,11528.0
2020-07-02 09:50:00,335.62,336.24,335.47,335.78,5824.0,321.9314,322.5261,321.7875,322.0849,5824.0
2020-07-02 09:55:00,335.83,336.82,335.83,336.7,3642.0,322.1328,323.0825,322.1328,322.9674,3642.0
2020-07-02 10:00:00,336.83,336.96,336.52,336.77,4212.0,323.0921,323.2168,322.7947,323.0345,4212.0
2020-07-02 10:05:00,336.46,336.59,336.0,336.27,2096.0,322.7372,322.8618,322.2959,322.5549,2096.0
2020-07-02 10:10:00,336.22,336.22,335.16,335.18,1437.0,322.5069,322.5069,321.4902,321.5094,1437.0
2020-07-02 10:15:00,335.23,335.78,335.22,335.6,2049.0,321.5573,322.0849,321.5477,321.9122,2049.0
2020-07-02 10:20:00,335.46,335.78,335.35,335.59,4546.0,321.7779,322.0849,321.6724,321.9026,4546.0
2020-07-02 10:25:00,335.48,335.69,334.8,334.96,4049.0,321.7971,321.9986,321.1449,321.2983,4049.0
2020-07-02 10:30:00,334.97,334.97,333.95,333.96,3419.0,321.3079,321.3079,320.3295,320.3391,3419.0
2020-07-02 10:35:00,334.31,334.63,334.03,334.49,2903.0,320.6748,320.9818,320.4063,320.8475,2903.0
2020-07-02 10:40:00,334.69,334.88,334.2,334.88,3555.0,321.0393,321.2216,320.5693,321.2216,3555.0
2020-07-02 10:45:00,334.93,335.04,334.2,334.59,2741.0,321.2696,321.3751,320.5693,320.9434,2741.0
2020-07-02 10:50:00,334.28,334.64,334.28,334.52,9175.0,320.6461,320.9914,320.6461,320.8763,9175.0
2020-07-02 10:55:00,334.61,335.15,334.57,335.15,2509.0,320.9626,321.4806,320.9242,321.4806,2509.0
2020-07-02 11:00:00,335.14,335.4,334.38,334.5,5829.0,321.471,321.7204,320.742,320.8571,5829.0
2020-07-02 11:05:00,334.95,334.97,334.83,334.83,985.0,321.2887,321.3079,321.1736,321.1736,985.0
2020-07-02 11:10:00,334.81,334.83,334.37,334.47,5837.0,321.1544,321.1736,320.7324,320.8283,5837.0
2020-07-02 11:15:00,334.7,334.92,334.39,334.92,3522.0,321.0489,321.26,320.7516,321.26,3522.0
2020-07-02 11:20:00,334.9,335.1,334.72,335.1,3730.0,321.2408,321.4326,321.0681,321.4326,3730.0
2020-07-02 11:25:00,334.8,334.95,334.46,334.71,2188.0,321.1449,321.2887,320.8187,321.0585,2188.0
2020-07-02 11:30:00,335.03,335.31,334.62,334.89,16096.0,321.3655,321.6341,320.9722,321.2312,16096.0
2020-07-02 11:35:00,334.93,335.43,334.93,335.15,1500.0,321.2696,321.7492,321.2696,321.4806,1500.0
2020-07-02 11:40:00,335.12,335.27,335.06,335.27,1700.0,321.4518,321.5957,321.3943,321.5957,1700.0
2020-07-02 11:45:00,335.15,335.32,335.14,335.27,2111.0,321.4806,321.6436,321.471,321.5957,2111.0
2020-07-02 11:50:00,335.33,335.33,334.89,335.06,1220.0,321.6532,321.6532,321.2312,321.3943,1220.0
2020-07-02 11:55:00,335.31,335.46,335.05,335.21,1830.0,321.6341,321.7779,321.3847,321.5381,1830.0
2020-07-02 12:00:00,335.16,335.24,334.49,334.68,2642.0,321.4902,321.5669,320.8475,321.0298,2642.0
2020-07-02 12:05:00,334.73,334.77,334.55,334.58,1614.0,321.0777,321.1161,320.9051,320.9338,1614.0
2020-07-02 12:10:00,334.61,334.85,334.61,334.72,2347.0,320.9626,321.1928,320.9626,321.0681,2347.0
2020-07-02 12:15:00,334.67,334.86,334.47,334.82,2339.0,321.0202,321.2024,320.8283,321.164,2339.0
2020-07-02 12:20:00,334.81,335.06,334.72,334.86,1724.0,321.1544,321.3943,321.0681,321.2024,1724.0
2020-07-02 12:25:00,334.85,335.0,334.61,334.61,2174.0,321.1928,321.3367,320.9626,320.9626,2174.0
2020-07-02 12:30:00,334.66,334.83,334.5,334.64,1700.0,321.0106,321.1736,320.8571,320.9914,1700.0
2020-07-02 12:35:00,334.58,334.88,334.47,334.88,1584.0,320.9338,321.2216,320.8283,321.2216,1584.0
2020-07-02 12:40:00,334.84,335.01,334.74,334.94,1340.0,321.1832,321.3463,321.0873,321.2791,1340.0
2020-07-02 12:45:00,335.06,335.15,334.95,334.95,2114.0,321.3943,321.4806,321.2887,321.2887,2114.0
2020-07-02 12:50:00,334.91,334.98,334.47,334.56,4030.0,321.2504,321.3175,320.8283,320.9146,4030.0
2020-07-02 12:55:00,334.64,335.0,334.64,334.84,2187.0,320.9914,321.3367,320.9914,321.1832,2187.0
2020-07-02 13:00:00,334.86,334.86,334.71,334.71,506.0,321.2024,321.2024,321.0585,321.0585,506.0
2020-07-02 13:05:00,334.77,334.84,334.72,334.78,1326.0,321.1161,321.1832,321.0681,321.1257,1326.0
2020-07-02 13:10:00,334.76,334.8,334.56,334.59,2652.0,321.1065,321.1449,320.9146,320.9434,2652.0
2020-07-02 13:15:00,334.53,334.69,334.45,334.5,2500.0,320.8859,321.0393,320.8091,320.8571,2500.0
2020-07-02 13:20:00,334.6,334.75,334.6,334.75,402.0,320.953,321.0969,320.953,321.0969,402.0
2020-07-02 13:25:00,334.86,334.88,334.62,334.74,2961.0,321.2024,321.2216,320.9722,321.0873,2961.0
2020-07-02 13:30:00,334.67,334.86,334.62,334.73,3622.0,321.0202,321.2024,320.9722,321.0777,3622.0
2020-07-02 13:35:00,334.76,334.84,334.66,334.67,1319.0,321.1065,321.1832,321.0106,321.0202,1319.0
2020-07-02 13:40:00,334.74,335.34,334.65,335.3,2816.0,321.0873,321.6628,321.001,321.6245,2816.0
2020-07-02 13:45:00,335.33,335.66,335.29,335.49,3091.0,321.6532,321.9698,321.6149,321.8067,3091.0
2020-07-02 13:50:00,335.48,335.58,335.16,335.16,4198.0,321.7971,321.893,321.4902,321.4902,4198.0
2020-07-02 13:55:00,335.12,335.13,334.52,334.53,4579.0,321.4518,321.4614,320.8763,320.8859,4579.0
2020-07-02 14:00:00,334.58,334.95,334.47,334.55,3471.0,320.9338,321.2887,320.8283,320.9051,3471.0
2020-07-02 14:05:00,334.49,334.65,334.49,334.64,14653.0,320.8475,321.001,320.8475,320.9914,14653.0
2020-07-02 14:10:00,334.58,334.75,334.58,334.67,1616.0,320.9338,321.0969,320.9338,321.0202,1616.0
2020-07-02 14:15:00,334.69,334.92,334.66,334.92,4019.0,321.0393,321.26,321.0106,321.26,4019.0
2020-07-02 14:20:00,334.91,334.91,334.43,334.82,6096.0,321.2504,321.2504,320.7899,321.164,6096.0
2020-07-02 14:25:00,334.91,335.26,334.88,335.25,2875.0,321.2504,321.5861,321.2216,321.5765,2875.0
2020-07-02 14:30:00,335.12,335.55,335.12,335.49,3011.0,321.4518,321.8643,321.4518,321.8067,3011.0
2020-07-02 14:35:00,335.47,335.69,335.45,335.61,1891.0,321.7875,321.9986,321.7683,321.9218,1891.0
2020-07-02 14:40:00,335.67,335.7,335.37,335.47,3108.0,321.9794,322.0081,321.6916,321.7875,3108.0
2020-07-02 14:45:00,335.3,335.45,335.13,335.4,2907.0,321.6245,321.7683,321.4614,321.7204,2907.0
2020-07-02 14:50:00,335.44,335.44,334.87,334.99,4220.0,321.7588,321.7588,321.212,321.3271,4220.0
2020-07-02 14:55:00,335.03,335.03,334.86,334.97,1601.0,321.3655,321.3655,321.2024,321.3079,1601.0
2020-07-02 15:00:00,334.97,335.12,334.51,334.57,4914.0,321.3079,321.4518,320.8667,320.9242,4914.0
2020-07-02 15:05:00,334.67,334.67,334.27,334.37,6007.0,321.0202,321.0202,320.6365,320.7324,6007.0
2020-07-02 15:10:00,334.3,334.3,333.77,333.9,4539.0,320.6652,320.6652,320.1569,320.2816,4539.0
2020-07-02 15:15:00,333.86,333.94,333.65,333.9,6935.0,320.2432,320.3199,320.0418,320.2816,6935.0
2020-07-02 15:20:00,333.81,334.3,333.81,334.25,2457.0,320.1952,320.6652,320.1952,320.6173,2457.0
2020-07-02 15:25:00,334.19,334.24,333.91,334.04,3771.0,320.5597,320.6077,320.2912,320.4159,3771.0
2020-07-02 15:30:00,334.03,334.25,333.6,334.22,6216.0,320.4063,320.6173,319.9938,320.5885,6216.0
2020-07-02 15:35:00,333.91,334.26,333.89,334.22,5471.0,320.2912,320.6269,320.272,320.5885,5471.0
2020-07-02 15:40:00,334.13,334.17,333.63,333.82,7713.0,320.5022,320.5406,320.0226,320.2048,7713.0
2020-07-02 15:45:00,333.75,334.02,333.4,333.44,12949.0,320.1377,320.3967,319.802,319.8403,12949.0
2020-07-02 15:50:00,333.38,333.38,332.6,332.85,27096.0,319.7828,319.7828,319.0346,319.2744,27096.0
2020-07-02 15:55:00,332.88,333.42,332.66,333.29,24863.0,319.3032,319.8211,319.0921,319.6964,24863.0
2020-07-06 09:30:00,338.6,338.89,337.6,338.7,30064.0,324.7899,325.068,323.8307,324.8858,30064.0
2020-07-06 09:35:00,338.75,339.56,338.55,338.55,13547.0,324.9338,325.7107,324.7419,324.7419,13547.0
2020-07-06 09:40:00,338.4,339.16,338.17,338.17,3434.0,324.598,325.327,324.3774,324.3774,3434.0
2020-07-06 09:45:00,337.97,338.42,337.77,338.22,5782.0,324.1856,324.6172,323.9937,324.4254,5782.0
2020-07-06 09:50:00,338.21,338.32,337.81,338.18,7199.0,324.4158,324.5213,324.0321,324.387,7199.0
2020-07-06 09:55:00,338.46,339.24,338.1,338.9,4995.0,324.6556,325.4038,324.3103,325.0776,4995.0
2020-07-06 10:00:00,339.01,339.7,338.89,339.43,8778.0,325.1831,325.845,325.068,325.586,8778.0
2020-07-06 10:05:00,339.39,339.39,338.9,339.1,9760.0,325.5476,325.5476,325.0776,325.2695,9760.0
2020-07-06 10:10:00,339.1,340.3,339.1,340.29,15910.0,325.2695,326.4205,325.2695,326.4109,15910.0
2020-07-06 10:15:00,340.34,340.72,340.06,340.4,6220.0,326.4589,326.8234,326.1903,326.5165,6220.0
2020-07-06 10:20:00,340.77,340.77,340.18,340.47,4791.0,326.8714,326.8714,326.3054,326.5836,4791.0
2020-07-06 10:25:00,340.22,340.92,339.98,340.8,5771.0,326.3438,327.0152,326.1136,326.9001,5771.0
2020-07-06 10:30:00,340.35,340.77,340.2,340.36,7953.0,326.4685,326.8714,326.3246,326.4781,7953.0
2020-07-06 10:35:00,340.37,340.48,340.2,340.48,1899.0,326.4877,326.5932,326.3246,326.5932,1899.0
2020-07-06 10:40:00,340.81,340.99,340.67,340.96,2100.0,326.9097,327.0824,326.7754,327.0536,2100.0
2020-07-06 10:45:00,341.1,341.2,340.8,341.01,4805.0,327.1879,327.2838,326.9001,327.1016,4805.0
2020-07-06 10:50:00,341.1,341.53,341.0,341.53,12823.0,327.1879,327.6004,327.092,327.6004,12823.0
2020-07-06 10:55:00,341.64,342.13,341.64,341.99,6201.0,327.7059,328.1759,327.7059,328.0416,6201.0
2020-07-06 11:00:00,341.93,342.01,341.85,341.89,2257.0,327.9841,328.0608,327.9073,327.9457,2257.0
2020-07-06 11:05:00,341.9,342.08,341.65,341.71,5179.0,327.9553,328.1279,327.7155,327.773,5179.0
2020-07-06 11:10:00,341.79,342.14,341.79,342.09,3228.0,327.8498,328.1855,327.8498,328.1375,3228.0
2020-07-06 11:15:00,342.17,343.04,342.17,343.0,6197.0,328.2143,329.0488,328.2143,329.0104,6197.0
2020-07-06 11:20:00,343.04,343.66,343.0,343.66,7111.0,329.0488,329.6435,329.0104,329.6435,7111.0
2020-07-06 11:25:00,343.61,344.0,343.25,343.45,11424.0,329.5955,329.9696,329.2502,329.4421,11424.0
2020-07-06 11:30:00,343.45,344.05,343.12,343.94,15753.0,329.4421,330.0176,329.1255,329.9121,15753.0
2020-07-06 11:35:00,344.0,344.04,343.57,343.57,11188.0,329.9696,330.008,329.5572,329.5572,11188.0
2020-07-06 11:40:00,343.62,343.8,343.25,343.46,8954.0,329.6051,329.7778,329.2502,329.4516,8954.0
2020-07-06 11:45:00,343.47,343.75,343.47,343.59,6700.0,329.4612,329.7298,329.4612,329.5763,6700.0
2020-07-06 11:50:00,343.63,343.92,343.61,343.72,4178.0,329.6147,329.8929,329.5955,329.701,4178.0
2020-07-06 11:55:00,343.82,343.98,342.9,343.05,8128.0,329.797,329.9504,328.9145,329.0584,8128.0
2020-07-06 12:00:00,343.08,343.19,342.77,342.85,3962.0,329.0871,329.1927,328.7898,328.8665,3962.0
2020-07-06 12:05:00,342.85,342.85,341.94,342.08,4900.0,328.8665,328.8665,327.9936,328.1279,4900.0
2020-07-06 12:10:00,342.01,342.07,341.27,341.38,17828.0,328.0608,328.1183,327.351,327.4565,17828.0
2020-07-06 12:15:00,341.47,341.84,341.13,341.27,8107.0,327.5428,327.8977,327.2167,327.351,8107.0
2020-07-06 12:20:00,341.22,341.22,340.8,340.87,16853.0,327.303,327.303,326.9001,326.9673,16853.0
2020-07-06 12:25:00,340.85,340.9,340.5,340.76,4350.0,326.9481,326.9961,326.6124,326.8618,4350.0
2020-07-06 12:30:00,340.78,341.0,340.77,340.86,1108.0,326.881,327.092,326.8714,326.9577,1108.0
2020-07-06 12:35:00,340.95,341.09,340.53,340.73,6225.0,327.044,327.1783,326.6412,326.833,6225.0
2020-07-06 12:40:00,340.87,341.05,340.85,341.03,917.0,326.9673,327.1399,326.9481,327.1208,917.0
2020-07-06 12:45:00,341.04,341.04,340.71,340.85,2133.0,327.1304,327.1304,326.8138,326.9481,2133.0
2020-07-06 12:50:00,340.97,341.08,340.67,340.81,2127.0,327.0632,327.1687,326.7754,326.9097,2127.0
2020-07-06 12:55:00,340.8,341.35,340.71,341.03,2761.0,326.9001,327.4277,326.8138,327.1208,2761.0
2020-07-06 13:00:00,341.06,341.3,341.04,341.29,2543.0,327.1495,327.3797,327.1304,327.3702,2543.0
2020-07-06 13:05:00,341.26,341.51,341.18,341.49,6298.0,327.3414,327.5812,327.2646,327.562,6298.0
2020-07-06 13:10:00,341.48,341.53,340.95,340.97,3237.0,327.5524,327.6004,327.044,327.0632,3237.0
2020-07-06 13:15:00,340.89,340.89,340.6,340.63,5679.0,326.9865,326.9865,326.7083,326.7371,5679.0
2020-07-06 13:20:00,340.73,340.83,340.61,340.82,2548.0,326.833,326.9289,326.7179,326.9193,2548.0
2020-07-06 13:25:00,340.83,341.43,340.83,341.26,2600.0,326.9289,327.5044,326.9289,327.3414,2600.0
2020-07-06 13:30:00,341.49,341.84,341.38,341.61,5143.0,327.562,327.8977,327.4565,327.6771,5143.0
2020-07-06 13:35:00,341.55,341.65,341.42,341.46,2200.0,327.6196,327.7155,327.4949,327.5332,2200.0
2020-07-06 13:40:00,341.31,341.54,341.31,341.36,2631.0,327.3893,327.61,327.3893,327.4373,2631.0
2020-07-06 13:45:00,341.29,341.29,340.75,340.88,2402.0,327.3702,327.3702,326.8522,326.9769,2402.0
2020-07-06 13:50:00,340.75,340.99,340.45,340.78,11512.0,326.8522,327.0824,326.5644,326.881,11512.0
2020-07-06 13:55:00,340.73,340.78,340.56,340.71,1686.0,326.833,326.881,326.6699,326.8138,1686.0
2020-07-06 14:00:00,340.7,340.7,340.1,340.38,15523.0,326.8042,326.8042,326.2287,326.4973,15523.0
2020-07-06 14:05:00,340.39,340.43,339.87,339.87,2688.0,326.5069,326.5452,326.0081,326.0081,2688.0
2020-07-06 14:10:00,339.81,339.81,339.26,339.26,2723.0,325.9505,325.9505,325.423,325.423,2723.0
2020-07-06 14:15:00,339.35,339.44,339.16,339.44,5117.0,325.5093,325.5956,325.327,325.5956,5117.0
2020-07-06 14:20:00,339.29,339.5,339.25,339.5,3333.0,325.4517,325.6532,325.4134,325.6532,3333.0
2020-07-06 14:25:00,339.44,339.45,339.23,339.34,2003.0,325.5956,325.6052,325.3942,325.4997,2003.0
2020-07-06 14:30:00,339.45,340.1,339.45,340.1,3376.0,325.6052,326.2287,325.6052,326.2287,3376.0
2020-07-06 14:35:00,340.03,340.21,339.83,339.94,2832.0,326.1615,326.3342,325.9697,326.0752,2832.0
2020-07-06 14:40:00,340.03,340.03,339.76,339.76,3049.0,326.1615,326.1615,325.9026,325.9026,3049.0
2020-07-06 14:45:00,339.69,339.76,339.54,339.54,2312.0,325.8354,325.9026,325.6915,325.6915,2312.0
2020-07-06 14:50:00,339.47,339.47,338.88,338.88,3841.0,325.6244,325.6244,325.0584,325.0584,3841.0
2020-07-06 14:55:00,338.87,339.48,338.87,339.14,6387.0,325.0489,325.634,325.0489,325.3078,6387.0
2020-07-06 15:00:00,339.14,339.59,338.9,338.97,4640.0,325.3078,325.7395,325.0776,325.1448,4640.0
2020-07-06 15:05:00,339.0,339.29,338.75,339.16,4679.0,325.1736,325.4517,324.9338,325.327,4679.0
2020-07-06 15:10:00,339.16,339.55,339.02,339.49,4900.0,325.327,325.7011,325.1927,325.6436,4900.0
2020-07-06 15:15:00,339.54,339.84,339.43,339.84,4600.0,325.6915,325.9793,325.586,325.9793,4600.0
2020-07-06 15:20:00,339.84,340.07,339.63,339.71,4288.0,325.9793,326.1999,325.7779,325.8546,4288.0
2020-07-06 15:25:00,339.58,339.78,339.5,339.58,8658.0,325.7299,325.9217,325.6532,325.7299,8658.0
2020-07-06 15:30:00,339.54,339.72,339.19,339.72,6873.0,325.6915,325.8642,325.3558,325.8642,6873.0
2020-07-06 15:35:00,339.79,339.9,339.52,339.69,6215.0,325.9313,326.0368,325.6723,325.8354,6215.0
2020-07-06 15:40:00,339.72,340.06,339.5,339.99,9187.0,325.8642,326.1903,325.6532,326.1232,9187.0
2020-07-06 15:45:00,339.93,340.77,339.86,340.76,18606.0,326.0656,326.8714,325.9985,326.8618,18606.0
2020-07-06 15:50:00,340.77,341.46,340.64,340.86,20341.0,326.8714,327.5332,326.7467,326.9577,20341.0
2020-07-06 15:55:00,340.74,341.05,340.45,341.02,41183.0,326.8426,327.1399,326.5644,327.1112,41183.0
2020-07-07 09:30:00,339.39,342.33,339.39,342.26,31954.0,325.5476,328.3677,325.5476,328.3006,31954.0
2020-07-07 09:35:00,342.26,342.48,339.84,339.84,5683.0,328.3006,328.5116,325.9793,325.9793,5683.0
2020-07-07 09:40:00,339.99,341.12,339.84,341.12,8538.0,326.1232,327.2071,325.9793,327.2071,8538.0
2020-07-07 09:45:00,341.12,341.69,340.76,340.76,5478.0,327.2071,327.7538,326.8618,326.8618,5478.0
2020-07-07 09:50:00,340.71,341.13,340.33,340.52,7025.0,326.8138,327.2167,326.4493,326.6316,7025.0
2020-07-07 09:55:00,340.54,341.49,340.44,341.24,6625.0,326.6507,327.562,326.5548,327.3222,6625.0
2020-07-07 10:00:00,341.27,342.17,341.27,342.17,5316.0,327.351,328.2143,327.351,328.2143,5316.0
2020-07-07 10:05:00,342.15,342.55,341.7,342.42,3174.0,328.1951,328.5788,327.7634,328.4541,3174.0
2020-07-07 10:10:00,342.31,342.88,342.29,342.62,5075.0,328.3486,328.8953,328.3294,328.6459,5075.0
2020-07-07 10:15:00,342.82,343.24,342.34,342.63,3300.0,328.8378,329.2406,328.3773,328.6555,3300.0
2020-07-07 10:20:00,342.54,342.8,342.53,342.8,2009.0,328.5692,328.8186,328.5596,328.8186,2009.0
2020-07-07 10:25:00,342.78,343.11,342.7,343.11,2823.0,328.7994,329.1159,328.7226,329.1159,2823.0
2020-07-07 10:30:00,343.21,343.73,342.86,342.86,5543.0,329.2118,329.7106,328.8761,328.8761,5543.0
2020-07-07 10:35:00,343.04,343.58,342.88,342.88,3815.0,329.0488,329.5668,328.8953,328.8953,3815.0
2020-07-07 10:40:00,342.81,343.02,342.71,342.88,2686.0,328.8282,329.0296,328.7322,328.8953,2686.0
2020-07-07 10:45:00,342.75,342.86,342.32,342.85,4600.0,328.7706,328.8761,328.3581,328.8665,4600.0
2020-07-07 10:50:00,343.03,343.54,342.9,343.53,2725.0,329.0392,329.5284,328.9145,329.5188,2725.0
2020-07-07 10:55:00,343.79,344.0,343.29,343.38,4700.0,329.7682,329.9696,329.2886,329.3749,4700.0
2020-07-07 11:00:00,343.3,343.78,343.15,343.67,5523.0,329.2982,329.7586,329.1543,329.6531,5523.0
2020-07-07 11:05:00,343.78,344.06,343.65,344.0,3386.0,329.7586,330.0272,329.6339,329.9696,3386.0
2020-07-07 11:10:00,344.0,344.26,343.94,344.05,4864.0,329.9696,330.219,329.9121,330.0176,4864.0
2020-07-07 11:15:00,344.1,344.26,343.95,344.26,2113.0,330.0655,330.219,329.9217,330.219,2113.0
2020-07-07 11:20:00,344.43,344.82,344.43,344.74,10090.0,330.3821,330.7562,330.3821,330.6794,10090.0
2020-07-07 11:25:00,344.7,344.84,344.7,344.82,2831.0,330.6411,330.7754,330.6411,330.7562,2831.0
2020-07-07 11:30:00,344.76,344.82,344.06,344.06,2541.0,330.6986,330.7562,330.0272,330.0272,2541.0
2020-07-07 11:35:00,344.0,344.4,343.99,344.15,1734.0,329.9696,330.3533,329.96,330.1135,1734.0
2020-07-07 11:40:00,344.21,344.79,344.2,344.79,2841.0,330.1711,330.7274,330.1615,330.7274,2841.0
2020-07-07 11:45:00,344.84,344.99,344.72,344.83,5731.0,330.7754,330.9192,330.6603,330.7658,5731.0
2020-07-07 11:50:00,344.9,345.62,344.86,345.45,5049.0,330.8329,331.5236,330.7945,331.3605,5049.0
2020-07-07 11:55:00,345.17,345.17,344.83,345.09,2001.0,331.0919,331.0919,330.7658,331.0152,2001.0
2020-07-07 12:00:00,345.08,345.46,345.08,345.11,3244.0,331.0056,331.3701,331.0056,331.0344,3244.0
2020-07-07 12:05:00,345.04,345.09,344.23,344.38,5840.0,330.9672,331.0152,330.1902,330.3341,5840.0
2020-07-07 12:10:00,344.36,344.5,344.2,344.38,2952.0,330.3149,330.4492,330.1615,330.3341,2952.0
2020-07-07 12:15:00,344.27,344.71,344.26,344.58,4367.0,330.2286,330.6507,330.219,330.526,4367.0
2020-07-07 12:20:00,344.66,344.69,344.39,344.39,5026.0,330.6027,330.6315,330.3437,330.3437,5026.0
2020-07-07 12:25:00,344.41,344.58,344.11,344.39,5621.0,330.3629,330.526,330.0751,330.3437,5621.0
2020-07-07 12:30:00,344.36,344.4,344.1,344.39,1256.0,330.3149,330.3533,330.0655,330.3437,1256.0
2020-07-07 12:35:00,344.56,344.56,344.18,344.24,2487.0,330.5068,330.5068,330.1423,330.1998,2487.0
2020-07-07 12:40:00,343.98,343.98,343.31,343.32,1287.0,329.9504,329.9504,329.3078,329.3174,1287.0
2020-07-07 12:45:00,343.11,343.5,343.11,343.48,4437.0,329.1159,329.49,329.1159,329.4708,4437.0
2020-07-07 12:50:00,343.57,343.58,343.1,343.11,2565.0,329.5572,329.5668,329.1063,329.1159,2565.0
2020-07-07 12:55:00,343.04,343.43,342.99,343.36,2200.0,329.0488,329.4229,329.0008,329.3557,2200.0
2020-07-07 13:00:00,343.43,343.43,342.83,342.83,3156.0,329.4229,329.4229,328.8473,328.8473,3156.0
2020-07-07 13:05:00,342.83,342.83,342.17,342.33,2785.0,328.8473,328.8473,328.2143,328.3677,2785.0
2020-07-07 13:10:00,342.32,342.32,341.88,342.17,3193.0,328.3581,328.3581,327.9361,328.2143,3193.0
2020-07-07 13:15:00,342.21,342.21,341.98,342.19,5255.0,328.2526,328.2526,328.032,328.2334,5255.0
2020-07-07 13:20:00,342.21,342.53,342.13,342.48,1933.0,328.2526,328.5596,328.1759,328.5116,1933.0
2020-07-07 13:25:00,342.48,342.56,341.96,342.5,5271.0,328.5116,328.5884,328.0128,328.5308,5271.0
2020-07-07 13:30:00,342.27,342.76,342.27,342.72,1800.0,328.3102,328.7802,328.3102,328.7418,1800.0
2020-07-07 13:35:00,342.76,342.76,342.59,342.69,2546.0,328.7802,328.7802,328.6171,328.7131,2546.0
2020-07-07 13:40:00,342.57,342.74,342.26,342.6,7226.0,328.5979,328.761,328.3006,328.6267,7226.0
2020-07-07 13:45:00,342.54,342.78,341.87,341.97,14718.0,328.5692,328.7994,327.9265,328.0224,14718.0
2020-07-07 13:50:00,341.95,342.0,341.34,341.34,6854.0,328.0032,328.0512,327.4181,327.4181,6854.0
2020-07-07 13:55:00,341.52,341.61,341.31,341.31,7510.0,327.5908,327.6771,327.3893,327.3893,7510.0
2020-07-07 14:00:00,341.2,341.34,340.84,340.97,7900.0,327.2838,327.4181,326.9385,327.0632,7900.0
2020-07-07 14:05:00,340.9,341.8,340.81,341.69,2543.0,326.9961,327.8594,326.9097,327.7538,2543.0
2020-07-07 14:10:00,341.71,342.29,341.71,342.23,3304.0,327.773,328.3294,327.773,328.2718,3304.0
2020-07-07 14:15:00,342.3,342.33,341.71,341.71,3812.0,328.339,328.3677,327.773,327.773,3812.0
2020-07-07 14:20:00,341.77,341.9,341.67,341.67,1500.0,327.8306,327.9553,327.7347,327.7347,1500.0
2020-07-07 14:25:00,341.79,341.89,341.59,341.66,3806.0,327.8498,327.9457,327.6579,327.7251,3806.0
2020-07-07 14:30:00,341.54,341.54,340.82,341.02,5380.0,327.61,327.61,326.9193,327.1112,5380.0
2020-07-07 14:35:00,341.11,341.14,340.86,341.02,3014.0,327.1975,327.2263,326.9577,327.1112,3014.0
2020-07-07 14:40:00,341.07,341.22,341.0,341.15,2400.0,327.1591,327.303,327.092,327.2359,2400.0
2020-07-07 14:45:00,341.16,341.26,340.97,340.97,4200.0,327.2455,327.3414,327.0632,327.0632,4200.0
2020-07-07 14:50:00,341.03,341.18,340.99,341.08,3301.0,327.1208,327.2646,327.0824,327.1687,3301.0
2020-07-07 14:55:00,341.2,341.62,341.13,341.6,4765.0,327.2838,327.6867,327.2167,327.6675,4765.0
2020-07-07 15:00:00,341.56,341.57,340.87,340.87,8094.0,327.6291,327.6387,326.9673,326.9673,8094.0
2020-07-07 15:05:00,340.95,341.19,340.72,340.76,4258.0,327.044,327.2742,326.8234,326.8618,4258.0
2020-07-07 15:10:00,340.87,341.13,340.84,341.13,6919.0,326.9673,327.2167,326.9385,327.2167,6919.0
2020-07-07 15:15:00,341.13,341.4,341.01,341.11,5300.0,327.2167,327.4757,327.1016,327.1975,5300.0
2020-07-07 15:20:00,341.29,341.54,341.09,341.54,2245.0,327.3702,327.61,327.1783,327.61,2245.0
2020-07-07 15:25:00,341.58,341.64,341.17,341.2,7497.0,327.6483,327.7059,327.255,327.2838,7497.0
2020-07-07 15:30:00,341.16,341.51,341.12,341.51,3981.0,327.2455,327.5812,327.2071,327.5812,3981.0
2020-07-07 15:35:00,341.5,341.63,341.37,341.48,5171.0,327.5716,327.6963,327.4469,327.5524,5171.0
2020-07-07 15:40:00,341.48,341.68,341.28,341.38,11319.0,327.5524,327.7442,327.3606,327.4565,11319.0
2020-07-07 15:45:00,341.32,341.37,340.84,341.07,12152.0,327.3989,327.4469,326.9385,327.1591,12152.0
2020-07-07 15:50:00,341.23,341.33,340.17,340.19,14301.0,327.3126,327.4085,326.2958,326.315,14301.0
2020-07-07 15:55:00,340.28,341.21,340.14,341.07,36491.0,326.4013,327.2934,326.2671,327.1591,36491.0
2020-07-08 09:30:00,345.39,349.51,345.39,349.15,34903.0,331.3029,335.2549,331.3029,334.9096,34903.0
2020-07-08 09:35:00,349.18,350.91,349.13,349.97,31031.0,334.9384,336.5978,334.8904,335.6961,31031.0
2020-07-08 09:40:00,350.13,350.79,350.07,350.42,14818.0,335.8496,336.4827,335.7921,336.1278,14818.0
2020-07-08 09:45:00,350.35,351.15,350.22,351.08,12616.0,336.0606,336.828,335.9359,336.7609,12616.0
2020-07-08 09:50:00,351.0,352.27,351.0,351.91,22238.0,336.6841,337.9023,336.6841,337.557,22238.0
2020-07-08 09:55:00,351.97,352.17,350.99,351.21,9876.0,337.6146,337.8064,336.6745,336.8856,9876.0
2020-07-08 10:00:00,351.31,351.31,350.37,350.37,8831.0,336.9815,336.9815,336.0798,336.0798,8831.0
2020-07-08 10:05:00,350.49,351.6,350.49,351.33,7580.0,336.1949,337.2597,336.1949,337.0007,7580.0
2020-07-08 10:10:00,351.37,351.72,351.02,351.67,10089.0,337.039,337.3748,336.7033,337.3268,10089.0
2020-07-08 10:15:00,351.51,351.65,350.87,350.94,11219.0,337.1733,337.3076,336.5594,336.6266,11219.0
2020-07-08 10:20:00,350.94,351.69,350.61,351.67,7913.0,336.6266,337.346,336.31,337.3268,7913.0
2020-07-08 10:25:00,351.88,352.59,351.88,352.36,6388.0,337.5282,338.2093,337.5282,337.9887,6388.0
2020-07-08 10:30:00,352.35,352.9,352.1,352.83,4430.0,337.9791,338.5066,337.7393,338.4395,4430.0
2020-07-08 10:35:00,352.75,352.99,352.59,352.83,6281.0,338.3627,338.593,338.2093,338.4395,6281.0
2020-07-08 10:40:00,352.78,353.11,352.13,352.13,9768.0,338.3915,338.7081,337.768,337.768,9768.0
2020-07-08 10:45:00,352.14,353.38,351.9,353.38,11427.0,337.7776,338.9671,337.5474,338.9671,11427.0
2020-07-08 10:50:00,353.25,353.55,353.06,353.06,7217.0,338.8424,339.1301,338.6601,338.6601,7217.0
2020-07-08 10:55:00,353.04,353.95,352.79,353.68,7581.0,338.6409,339.5138,338.4011,339.2548,7581.0
2020-07-08 11:00:00,353.64,353.86,352.7,352.77,8138.0,339.2164,339.4275,338.3148,338.3819,8138.0
2020-07-08 11:05:00,352.78,353.23,352.1,352.1,5998.0,338.3915,338.8232,337.7393,337.7393,5998.0
2020-07-08 11:10:00,352.25,352.43,352.25,352.33,1730.0,337.8831,338.0558,337.8831,337.9599,1730.0
2020-07-08 11:15:00,352.32,352.34,351.61,351.83,7357.0,337.9503,337.9695,337.2692,337.4803,7357.0
2020-07-08 11:20:00,351.8,351.83,350.3,350.33,3564.0,337.4515,337.4803,336.0127,336.0414,3564.0
2020-07-08 11:25:00,350.49,351.08,350.24,351.08,6439.0,336.1949,336.7609,335.9551,336.7609,6439.0
2020-07-08 11:30:00,350.99,351.5,350.91,351.0,11174.0,336.6745,337.1637,336.5978,336.6841,11174.0
2020-07-08 11:35:00,351.06,351.35,350.81,351.0,8216.0,336.7417,337.0198,336.5019,336.6841,8216.0
2020-07-08 11:40:00,350.9,351.7,350.9,351.6,9302.0,336.5882,337.3556,336.5882,337.2597,9302.0
2020-07-08 11:45:00,351.84,352.02,351.39,351.47,3449.0,337.4899,337.6625,337.0582,337.135,3449.0
2020-07-08 11:50:00,351.49,352.54,351.48,352.47,4697.0,337.1541,338.1613,337.1445,338.0942,4697.0
2020-07-08 11:55:00,352.54,353.18,352.4,353.1,5821.0,338.1613,338.7752,338.027,338.6985,5821.0
2020-07-08 12:00:00,353.19,353.61,353.11,353.31,6957.0,338.7848,339.1877,338.7081,338.8999,6957.0
2020-07-08 12:05:00,353.36,353.64,353.26,353.26,4700.0,338.9479,339.2164,338.8519,338.8519,4700.0
2020-07-08 12:10:00,353.37,353.86,353.13,353.13,7820.0,338.9575,339.4275,338.7272,338.7272,7820.0
2020-07-08 12:15:00,353.26,353.56,352.99,353.47,2300.0,338.8519,339.1397,338.593,339.0534,2300.0
2020-07-08 12:20:00,353.69,353.84,353.47,353.81,5641.0,339.2644,339.4083,339.0534,339.3795,5641.0
2020-07-08 12:25:00,353.91,354.01,352.89,353.1,7914.0,339.4754,339.5714,338.497,338.6985,7914.0
2020-07-08 12:30:00,353.2,353.25,352.72,353.03,2738.0,338.7944,338.8424,338.334,338.6313,2738.0
2020-07-08 12:35:00,352.96,353.46,352.74,353.29,3815.0,338.5642,339.0438,338.3532,338.8807,3815.0
2020-07-08 12:40:00,353.38,353.43,352.73,352.76,3097.0,338.9671,339.015,338.3436,338.3723,3097.0
2020-07-08 12:45:00,352.72,352.82,352.36,352.37,1416.0,338.334,338.4299,337.9887,337.9982,1416.0
2020-07-08 12:50:00,352.34,352.51,352.15,352.23,3685.0,337.9695,338.1325,337.7872,337.864,3685.0
2020-07-08 12:55:00,352.63,352.89,352.5,352.73,2677.0,338.2476,338.497,338.1229,338.3436,2677.0
2020-07-08 13:00:00,352.97,353.2,352.93,353.03,2902.0,338.5738,338.7944,338.5354,338.6313,2902.0
2020-07-08 13:05:00,352.99,353.16,352.91,353.16,3668.0,338.593,338.756,338.5162,338.756,3668.0
2020-07-08 13:10:00,353.13,353.13,352.71,352.71,2510.0,338.7272,338.7272,338.3244,338.3244,2510.0
2020-07-08 13:15:00,352.62,352.77,352.23,352.23,2342.0,338.238,338.3819,337.864,337.864,2342.0
2020-07-08 13:20:00,352.16,352.16,351.32,351.48,5399.0,337.7968,337.7968,336.9911,337.1445,5399.0
2020-07-08 13:25:00,351.48,351.48,350.63,351.14,4023.0,337.1445,337.1445,336.3292,336.8184,4023.0
2020-07-08 13:30:00,351.23,351.54,351.23,351.54,1924.0,336.9047,337.2021,336.9047,337.2021,1924.0
2020-07-08 13:35:00,351.52,351.88,351.5,351.88,5426.0,337.1829,337.5282,337.1637,337.5282,5426.0
2020-07-08 13:40:00,351.89,351.89,351.43,351.45,5051.0,337.5378,337.5378,337.0966,337.1158,5051.0
2020-07-08 13:45:00,351.63,352.34,351.37,352.15,4772.0,337.2884,337.9695,337.039,337.7872,4772.0
2020-07-08 13:50:00,352.03,352.36,351.7,351.7,3899.0,337.6721,337.9887,337.3556,337.3556,3899.0
2020-07-08 13:55:00,351.53,351.53,350.91,351.34,4155.0,337.1925,337.1925,336.5978,337.0103,4155.0
2020-07-08 14:00:00,351.52,352.18,351.37,351.87,10673.0,337.1829,337.816,337.039,337.5186,10673.0
2020-07-08 14:05:00,351.98,351.99,351.36,351.62,4100.0,337.6242,337.6337,337.0294,337.2788,4100.0
2020-07-08 14:10:00,351.48,351.92,351.42,351.66,7656.0,337.1445,337.5666,337.087,337.3172,7656.0
2020-07-08 14:15:00,351.77,351.9,351.58,351.7,3100.0,337.4227,337.5474,337.2405,337.3556,3100.0
2020-07-08 14:20:00,351.82,352.3,351.49,351.95,8500.0,337.4707,337.9311,337.1541,337.5954,8500.0
2020-07-08 14:25:00,351.88,352.0,351.6,351.78,3002.0,337.5282,337.6433,337.2597,337.4323,3002.0
2020-07-08 14:30:00,351.78,351.92,351.39,351.4,10483.0,337.4323,337.5666,337.0582,337.0678,10483.0
2020-07-08 14:35:00,351.39,351.67,351.34,351.67,8265.0,337.0582,337.3268,337.0103,337.3268,8265.0
2020-07-08 14:40:00,351.53,351.63,351.18,351.38,10422.0,337.1925,337.2884,336.8568,337.0486,10422.0
2020-07-08 14:45:00,351.33,351.48,351.01,351.13,6603.0,337.0007,337.1445,336.6937,336.8088,6603.0
2020-07-08 14:50:00,351.24,351.51,351.08,351.09,4595.0,336.9143,337.1733,336.7609,336.7705,4595.0
2020-07-08 14:55:00,351.09,351.79,351.0,351.79,7966.0,336.7705,337.4419,336.6841,337.4419,7966.0
2020-07-08 15:00:00,351.92,351.98,351.53,351.89,6715.0,337.5666,337.6242,337.1925,337.5378,6715.0
2020-07-08 15:05:00,351.87,352.89,351.87,352.78,8113.0,337.5186,338.497,337.5186,338.3915,8113.0
2020-07-08 15:10:00,352.95,353.23,352.91,353.16,3260.0,338.5546,338.8232,338.5162,338.756,3260.0
2020-07-08 15:15:00,353.12,353.25,353.04,353.25,2880.0,338.7177,338.8424,338.6409,338.8424,2880.0
2020-07-08 15:20:00,353.25,353.64,353.19,353.52,10799.0,338.8424,339.2164,338.7848,339.1013,10799.0
2020-07-08 15:25:00,353.68,353.88,353.19,353.35,12115.0,339.2548,339.4467,338.7848,338.9383,12115.0
2020-07-08 15:30:00,353.35,353.83,353.31,353.65,20228.0,338.9383,339.3987,338.8999,339.226,20228.0
2020-07-08 15:35:00,353.67,353.95,353.02,353.12,11977.0,339.2452,339.5138,338.6217,338.7177,11977.0
2020-07-08 15:40:00,353.18,353.48,353.12,353.13,12012.0,338.7752,339.063,338.7177,338.7272,12012.0
2020-07-08 15:45:00,353.15,353.29,352.93,353.21,13562.0,338.7464,338.8807,338.5354,338.804,13562.0
2020-07-08 15:50:00,353.28,354.28,353.11,354.27,20567.0,338.8711,339.8303,338.7081,339.8208,20567.0
2020-07-08 15:55:00,354.32,354.75,354.18,354.22,51079.0,339.8687,340.2812,339.7344,339.7728,51079.0
2020-07-09 09:30:00,353.94,355.99,353.23,355.52,29488.0,339.5042,341.4706,338.8232,341.0198,29488.0
2020-07-09 09:35:00,355.66,355.66,353.21,353.21,6751.0,341.1541,341.1541,338.804,338.804,6751.0
2020-07-09 09:40:00,353.22,354.34,353.02,353.32,8456.0,338.8136,339.8879,338.6217,338.9095,8456.0
2020-07-09 09:45:00,353.63,353.82,353.3,353.55,7568.0,339.2069,339.3891,338.8903,339.1301,7568.0
2020-07-09 09:50:00,353.58,355.02,353.58,354.53,12254.0,339.1589,340.5402,339.1589,340.0701,12254.0
2020-07-09 09:55:00,354.82,356.16,354.73,356.16,13656.0,340.3483,341.6337,340.262,341.6337,13656.0
2020-07-09 10:00:00,356.35,356.79,356.03,356.22,5382.0,341.8159,342.238,341.509,341.6912,5382.0
2020-07-09 10:05:00,356.09,356.32,355.35,355.5,13551.0,341.5665,341.7871,340.8567,341.0006,13551.0
2020-07-09 10:10:00,355.63,356.18,355.63,356.18,4340.0,341.1253,341.6529,341.1253,341.6529,4340.0
2020-07-09 10:15:00,356.14,356.14,354.79,354.8,5600.0,341.6145,341.6145,340.3195,340.3291,5600.0
2020-07-09 10:20:00,354.77,355.28,354.35,355.18,5305.0,340.3004,340.7896,339.8975,340.6936,5305.0
2020-07-09 10:25:00,355.0,355.23,354.8,354.96,9405.0,340.521,340.7416,340.3291,340.4826,9405.0
2020-07-09 10:30:00,354.85,355.46,354.8,355.29,5603.0,340.3771,340.9622,340.3291,340.7992,5603.0
2020-07-09 10:35:00,355.36,355.5,354.68,354.68,13057.0,340.8663,341.0006,340.214,340.214,13057.0
2020-07-09 10:40:00,354.5,354.5,353.86,353.88,15292.0,340.0414,340.0414,339.4275,339.4467,15292.0
2020-07-09 10:45:00,353.96,354.31,353.35,353.42,18717.0,339.5234,339.8591,338.9383,339.0054,18717.0
2020-07-09 10:50:00,353.44,354.29,353.25,353.99,13850.0,339.0246,339.8399,338.8424,339.5522,13850.0
2020-07-09 10:55:00,353.89,353.89,352.18,352.19,6733.0,339.4563,339.4563,337.816,337.8256,6733.0
2020-07-09 11:00:00,352.01,352.5,351.45,351.79,5292.0,337.6529,338.1229,337.1158,337.4419,5292.0
2020-07-09 11:05:00,351.5,353.01,351.19,352.31,3053.0,337.1637,338.6121,336.8664,337.9407,3053.0
2020-07-09 11:10:00,352.32,352.67,352.07,352.37,4260.0,337.9503,338.286,337.7105,337.9982,4260.0
2020-07-09 11:15:00,352.22,352.34,349.99,350.38,4570.0,337.8544,337.9695,335.7153,336.0894,4570.0
2020-07-09 11:20:00,350.35,350.73,350.14,350.33,3678.0,336.0606,336.4251,335.8592,336.0414,3678.0
2020-07-09 11:25:00,350.25,350.45,349.44,350.13,3404.0,335.9647,336.1566,335.1877,335.8496,3404.0
2020-07-09 11:30:00,350.57,350.59,349.93,350.59,1626.0,336.2717,336.2908,335.6578,336.2908,1626.0
2020-07-09 11:35:00,350.4,351.24,350.4,350.72,2402.0,336.1086,336.9143,336.1086,336.4155,2402.0
2020-07-09 11:40:00,350.93,351.11,349.71,350.5,4528.0,336.617,336.7896,335.4467,336.2045,4528.0
2020-07-09 11:45:00,350.31,350.96,350.31,350.8,5436.0,336.0223,336.6458,336.0223,336.4923,5436.0
2020-07-09 11:50:00,350.81,350.92,350.36,350.92,3358.0,336.5019,336.6074,336.0702,336.6074,3358.0
2020-07-09 11:55:00,350.77,351.06,350.74,350.9,2017.0,336.4635,336.7417,336.4347,336.5882,2017.0
2020-07-09 12:00:00,351.03,351.89,350.93,351.75,2393.0,336.7129,337.5378,336.617,337.4035,2393.0
2020-07-09 12:05:00,351.8,352.35,351.8,351.89,5400.0,337.4515,337.9791,337.4515,337.5378,5400.0
2020-07-09 12:10:00,352.15,352.19,351.6,351.65,2960.0,337.7872,337.8256,337.2597,337.3076,2960.0
2020-07-09 12:15:00,351.74,352.03,351.53,351.91,2625.0,337.3939,337.6721,337.1925,337.557,2625.0
2020-07-09 12:20:00,351.74,352.09,351.64,352.09,2400.0,337.3939,337.7297,337.298,337.7297,2400.0
2020-07-09 12:25:00,351.62,351.67,350.78,351.07,2945.0,337.2788,337.3268,336.4731,336.7513,2945.0
2020-07-09 12:30:00,351.03,351.09,350.86,351.04,1100.0,336.7129,336.7705,336.5498,336.7225,1100.0
2020-07-09 12:35:00,351.12,351.44,351.11,351.29,2202.0,336.7992,337.1062,336.7896,336.9623,2202.0
2020-07-09 12:40:00,351.31,351.75,351.31,351.7,3057.0,336.9815,337.4035,336.9815,337.3556,3057.0
2020-07-09 12:45:00,351.63,351.93,351.59,351.93,1456.0,337.2884,337.5762,337.2501,337.5762,1456.0
2020-07-09 12:50:00,352.13,352.38,351.82,351.9,2630.0,337.768,338.0078,337.4707,337.5474,2630.0
2020-07-09 12:55:00,351.95,352.17,351.67,351.78,1670.0,337.5954,337.8064,337.3268,337.4323,1670.0
2020-07-09 13:00:00,351.64,352.0,351.43,351.81,2860.0,337.298,337.6433,337.0966,337.4611,2860.0
2020-07-09 13:05:00,351.82,352.1,351.82,351.9,1800.0,337.4707,337.7393,337.4707,337.5474,1800.0
2020-07-09 13:10:00,351.98,351.99,351.63,351.63,1597.0,337.6242,337.6337,337.2884,337.2884,1597.0
2020-07-09 13:15:00,351.82,352.08,351.82,352.05,913.0,337.4707,337.7201,337.4707,337.6913,913.0
2020-07-09 13:20:00,351.82,351.98,351.8,351.8,1701.0,337.4707,337.6242,337.4515,337.4515,1701.0
2020-07-09 13:25:00,351.79,351.97,351.71,351.94,1800.0,337.4419,337.6146,337.3652,337.5858,1800.0
2020-07-09 13:30:00,352.12,352.18,351.98,352.18,2076.0,337.7584,337.816,337.6242,337.816,2076.0
2020-07-09 13:35:00,352.14,352.28,351.96,351.96,3166.0,337.7776,337.9119,337.605,337.605,3166.0
2020-07-09 13:40:00,352.05,352.39,351.79,351.88,3501.0,337.6913,338.0174,337.4419,337.5282,3501.0
2020-07-09 13:45:00,351.76,351.77,351.57,351.62,2051.0,337.4131,337.4227,337.2309,337.2788,2051.0
2020-07-09 13:50:00,351.64,351.64,351.27,351.4,1113.0,337.298,337.298,336.9431,337.0678,1113.0
2020-07-09 13:55:00,351.44,351.54,351.15,351.22,1801.0,337.1062,337.2021,336.828,336.8952,1801.0
2020-07-09 14:00:00,351.3,351.44,351.0,351.44,1309.0,336.9719,337.1062,336.6841,337.1062,1309.0
2020-07-09 14:05:00,351.85,351.87,351.85,351.87,400.0,337.4995,337.5186,337.4995,337.5186,400.0
2020-07-09 14:10:00,351.94,352.08,351.8,351.95,1965.0,337.5858,337.7201,337.4515,337.5954,1965.0
2020-07-09 14:15:00,352.08,352.82,352.07,352.71,2333.0,337.7201,338.4299,337.7105,338.3244,2333.0
2020-07-09 14:20:00,352.63,352.8,352.58,352.77,2006.0,338.2476,338.4107,338.1997,338.3819,2006.0
2020-07-09 14:25:00,352.88,353.09,352.7,353.09,3042.0,338.4874,338.6889,338.3148,338.6889,3042.0
2020-07-09 14:30:00,352.9,353.06,352.55,352.55,2653.0,338.5066,338.6601,338.1709,338.1709,2653.0
2020-07-09 14:35:00,352.64,352.8,352.33,352.72,3109.0,338.2572,338.4107,337.9599,338.334,3109.0
2020-07-09 14:40:00,352.5,352.7,352.44,352.47,1581.0,338.1229,338.3148,338.0654,338.0942,1581.0
2020-07-09 14:45:00,352.37,352.91,352.25,352.65,3106.0,337.9982,338.5162,337.8831,338.2668,3106.0
2020-07-09 14:50:00,352.46,352.68,352.29,352.68,1877.0,338.0846,338.2956,337.9215,338.2956,1877.0
2020-07-09 14:55:00,352.69,353.09,352.69,352.91,6504.0,338.3052,338.6889,338.3052,338.5162,6504.0
2020-07-09 15:00:00,353.05,353.24,352.98,352.99,1880.0,338.6505,338.8328,338.5834,338.593,1880.0
2020-07-09 15:05:00,353.01,353.01,352.55,352.77,2542.0,338.6121,338.6121,338.1709,338.3819,2542.0
2020-07-09 15:10:00,352.58,352.72,352.29,352.64,6182.0,338.1997,338.334,337.9215,338.2572,6182.0
2020-07-09 15:15:00,352.81,352.93,352.29,352.43,5908.0,338.4203,338.5354,337.9215,338.0558,5908.0
2020-07-09 15:20:00,352.42,352.42,351.54,351.71,2634.0,338.0462,338.0462,337.2021,337.3652,2634.0
2020-07-09 15:25:00,351.7,351.81,351.26,351.42,4410.0,337.3556,337.4611,336.9335,337.087,4410.0
2020-07-09 15:30:00,351.22,351.49,350.98,351.36,9177.0,336.8952,337.1541,336.6649,337.0294,9177.0
2020-07-09 15:35:00,351.28,351.91,351.17,351.74,6631.0,336.9527,337.557,336.8472,337.3939,6631.0
2020-07-09 15:40:00,351.74,352.01,351.38,351.78,6640.0,337.3939,337.6529,337.0486,337.4323,6640.0
2020-07-09 15:45:00,351.94,353.91,351.94,353.25,11316.0,337.5858,339.4754,337.5858,338.8424,11316.0
2020-07-09 15:50:00,352.59,353.13,352.59,352.9,8530.0,338.2093,338.7272,338.2093,338.5066,8530.0
2020-07-09 15:55:00,352.95,353.04,352.38,352.93,19467.0,338.5546,338.6409,338.0078,338.5354,19467.0
2020-07-10 09:30:00,353.02,354.34,353.02,353.02,17484.0,338.6217,339.8879,338.6217,338.6217,17484.0
2020-07-10 09:35:00,352.73,353.04,350.37,351.46,13290.0,338.3436,338.6409,336.0798,337.1254,13290.0
2020-07-10 09:40:00,351.78,354.01,351.78,352.71,8508.0,337.4323,339.5714,337.4323,338.3244,8508.0
2020-07-10 09:45:00,352.7,352.92,351.05,351.14,6900.0,338.3148,338.5258,336.7321,336.8184,6900.0
2020-07-10 09:50:00,351.64,351.69,349.89,350.11,7103.0,337.298,337.346,335.6194,335.8304,7103.0
2020-07-10 09:55:00,350.09,350.56,349.99,350.01,8955.0,335.8112,336.2621,335.7153,335.7345,8955.0
2020-07-10 10:00:00,349.57,349.58,348.53,348.94,3463.0,335.3124,335.322,334.3149,334.7081,3463.0
2020-07-10 10:05:00,349.0,350.01,348.94,349.64,6529.0,334.7657,335.7345,334.7081,335.3796,6529.0
2020-07-10 10:10:00,349.52,350.97,349.4,350.68,6916.0,335.2645,336.6553,335.1494,336.3772,6916.0
2020-07-10 10:15:00,350.94,351.0,350.5,350.9,9162.0,336.6266,336.6841,336.2045,336.5882,9162.0
2020-07-10 10:20:00,350.72,351.51,350.61,350.93,6911.0,336.4155,337.1733,336.31,336.617,6911.0
2020-07-10 10:25:00,351.13,352.39,351.13,352.38,3800.0,336.8088,338.0174,336.8088,338.0078,3800.0
2020-07-10 10:30:00,352.42,352.78,352.38,352.68,4043.0,338.0462,338.3915,338.0078,338.2956,4043.0
2020-07-10 10:35:00,352.61,352.73,352.23,352.3,5304.0,338.2285,338.3436,337.864,337.9311,5304.0
2020-07-10 10:40:00,352.38,353.67,352.38,353.45,1645.0,338.0078,339.2452,338.0078,339.0342,1645.0
2020-07-10 10:45:00,353.46,353.46,352.3,352.57,4976.0,339.0438,339.0438,337.9311,338.1901,4976.0
2020-07-10 10:50:00,352.65,352.79,352.03,352.35,2700.0,338.2668,338.4011,337.6721,337.9791,2700.0
2020-07-10 10:55:00,352.59,352.74,352.24,352.74,5150.0,338.2093,338.3532,337.8735,338.3532,5150.0
2020-07-10 11:00:00,352.73,352.73,351.86,351.87,4414.0,338.3436,338.3436,337.509,337.5186,4414.0
2020-07-10 11:05:00,351.77,351.79,351.3,351.7,4549.0,337.4227,337.4419,336.9719,337.3556,4549.0
2020-07-10 11:10:00,351.82,352.03,351.41,351.49,3452.0,337.4707,337.6721,337.0774,337.1541,3452.0
2020-07-10 11:15:00,351.75,351.83,351.52,351.62,2485.0,337.4035,337.4803,337.1829,337.2788,2485.0
2020-07-10 11:20:00,351.44,351.53,351.13,351.44,7079.0,337.1062,337.1925,336.8088,337.1062,7079.0
2020-07-10 11:25:00,351.4,351.63,351.32,351.32,2770.0,337.0678,337.2884,336.9911,336.9911,2770.0
2020-07-10 11:30:00,351.3,351.32,350.69,350.86,2400.0,336.9719,336.9911,336.3868,336.5498,2400.0
2020-07-10 11:35:00,350.88,351.25,350.64,351.08,5700.0,336.569,336.9239,336.3388,336.7609,5700.0
2020-07-10 11:40:00,351.04,351.16,350.98,351.07,2500.0,336.7225,336.8376,336.6649,336.7513,2500.0
2020-07-10 11:45:00,351.17,351.37,351.01,351.28,2958.0,336.8472,337.039,336.6937,336.9527,2958.0
2020-07-10 11:50:00,351.39,351.4,350.91,351.09,4458.0,337.0582,337.0678,336.5978,336.7705,4458.0
2020-07-10 11:55:00,350.94,351.31,350.91,351.13,7147.0,336.6266,336.9815,336.5978,336.8088,7147.0
2020-07-10 12:00:00,351.04,351.4,350.9,351.25,4006.0,336.7225,337.0678,336.5882,336.9239,4006.0
2020-07-10 12:05:00,351.27,351.8,351.26,351.65,4610.0,336.9431,337.4515,336.9335,337.3076,4610.0
2020-07-10 12:10:00,351.76,352.03,351.72,351.93,3003.0,337.4131,337.6721,337.3748,337.5762,3003.0
2020-07-10 12:15:00,352.09,352.09,351.49,351.6,6678.0,337.7297,337.7297,337.1541,337.2597,6678.0
2020-07-10 12:20:00,351.64,351.73,350.55,350.76,4823.0,337.298,337.3843,336.2525,336.4539,4823.0
2020-07-10 12:25:00,350.73,350.88,349.9,350.28,7024.0,336.4251,336.569,335.629,335.9935,7024.0
2020-07-10 12:30:00,350.36,350.51,350.0,350.5,4477.0,336.0702,336.2141,335.7249,336.2045,4477.0
2020-07-10 12:35:00,350.59,351.01,350.56,350.81,3553.0,336.2908,336.6937,336.2621,336.5019,3553.0
2020-07-10 12:40:00,350.76,351.16,350.38,351.16,4906.0,336.4539,336.8376,336.0894,336.8376,4906.0
2020-07-10 12:45:00,351.13,351.46,351.13,351.37,3136.0,336.8088,337.1254,336.8088,337.039,3136.0
2020-07-10 12:50:00,351.19,351.72,351.0,351.58,4349.0,336.8664,337.3748,336.6841,337.2405,4349.0
2020-07-10 12:55:00,351.77,351.84,351.57,351.69,4500.0,337.4227,337.4899,337.2309,337.346,4500.0
2020-07-10 13:00:00,351.9,351.93,351.77,351.85,2511.0,337.5474,337.5762,337.4227,337.4995,2511.0
2020-07-10 13:05:00,351.92,352.5,351.92,352.5,2737.0,337.5666,338.1229,337.5666,338.1229,2737.0
2020-07-10 13:10:00,352.56,352.75,352.34,352.54,3400.0,338.1805,338.3627,337.9695,338.1613,3400.0
2020-07-10 13:15:00,352.49,352.58,352.34,352.54,2122.0,338.1134,338.1997,337.9695,338.1613,2122.0
2020-07-10 13:20:00,352.49,352.87,352.49,352.8,2300.0,338.1134,338.4779,338.1134,338.4107,2300.0
2020-07-10 13:25:00,352.79,352.87,352.34,352.79,4072.0,338.4011,338.4779,337.9695,338.4011,4072.0
2020-07-10 13:30:00,352.88,353.07,352.58,352.71,2072.0,338.4874,338.6697,338.1997,338.3244,2072.0
2020-07-10 13:35:00,352.94,352.94,352.7,352.7,2705.0,338.545,338.545,338.3148,338.3148,2705.0
2020-07-10 13:40:00,353.0,353.34,353.0,353.18,3674.0,338.6026,338.9287,338.6026,338.7752,3674.0
2020-07-10 13:45:00,353.14,353.31,353.07,353.07,3606.0,338.7368,338.8999,338.6697,338.6697,3606.0
2020-07-10 13:50:00,353.36,353.36,353.01,353.22,1720.0,338.9479,338.9479,338.6121,338.8136,1720.0
2020-07-10 13:55:00,353.08,353.2,352.79,352.86,2957.0,338.6793,338.7944,338.4011,338.4683,2957.0
2020-07-10 14:00:00,352.94,353.01,352.66,353.01,3400.0,338.545,338.6121,338.2764,338.6121,3400.0
2020-07-10 14:05:00,352.94,353.09,352.94,353.01,1600.0,338.545,338.6889,338.545,338.6121,1600.0
2020-07-10 14:10:00,352.84,352.99,352.34,352.38,3713.0,338.4491,338.593,337.9695,338.0078,3713.0
2020-07-10 14:15:00,352.47,352.52,351.95,352.16,3000.0,338.0942,338.1421,337.5954,337.7968,3000.0
2020-07-10 14:20:00,352.11,352.16,351.86,351.99,2755.0,337.7489,337.7968,337.509,337.6337,2755.0
2020-07-10 14:25:00,351.98,352.25,351.97,352.25,3600.0,337.6242,337.8831,337.6146,337.8831,3600.0
2020-07-10 14:30:00,352.25,352.48,352.06,352.43,3904.0,337.8831,338.1038,337.7009,338.0558,3904.0
2020-07-10 14:35:00,352.45,352.56,352.23,352.25,3636.0,338.075,338.1805,337.864,337.8831,3636.0
2020-07-10 14:40:00,352.27,352.32,351.87,351.95,5742.0,337.9023,337.9503,337.5186,337.5954,5742.0
2020-07-10 14:45:00,351.91,352.11,351.69,351.69,7878.0,337.557,337.7489,337.346,337.346,7878.0
2020-07-10 14:50:00,351.67,351.98,351.62,351.96,5101.0,337.3268,337.6242,337.2788,337.605,5101.0
2020-07-10 14:55:00,351.89,352.15,351.81,351.94,4531.0,337.5378,337.7872,337.4611,337.5858,4531.0
2020-07-10 15:00:00,351.96,352.14,351.52,351.89,9513.0,337.605,337.7776,337.1829,337.5378,9513.0
2020-07-10 15:05:00,351.78,351.94,351.52,351.76,4618.0,337.4323,337.5858,337.1829,337.4131,4618.0
2020-07-10 15:10:00,351.77,352.0,351.61,351.93,3817.0,337.4227,337.6433,337.2692,337.5762,3817.0
2020-07-10 15:15:00,351.97,352.05,351.86,352.0,3648.0,337.6146,337.6913,337.509,337.6433,3648.0
2020-07-10 15:20:00,351.91,351.94,351.77,351.92,2821.0,337.557,337.5858,337.4227,337.5666,2821.0
2020-07-10 15:25:00,351.94,352.06,351.74,351.92,7181.0,337.5858,337.7009,337.3939,337.5666,7181.0
2020-07-10 15:30:00,351.75,352.12,351.61,352.04,10754.0,337.4035,337.7584,337.2692,337.6817,10754.0
2020-07-10 15:35:00,351.99,352.26,351.77,352.26,8420.0,337.6337,337.8927,337.4227,337.8927,8420.0
2020-07-10 15:40:00,352.3,352.3,351.5,351.68,4849.0,337.9311,337.9311,337.1637,337.3364,4849.0
2020-07-10 15:45:00,351.83,351.83,351.39,351.76,12147.0,337.4803,337.4803,337.0582,337.4131,12147.0
2020-07-10 15:50:00,351.9,352.51,351.87,352.51,12972.0,337.5474,338.1325,337.5186,338.1325,12972.0
2020-07-10 15:55:00,352.45,352.75,351.6,351.82,49021.0,338.075,338.3627,337.2597,337.4707,49021.0
2020-07-13 09:30:00,353.02,356.43,353.02,354.66,24561.0,338.6217,341.8927,338.6217,340.1948,24561.0
2020-07-13 09:35:00,354.72,355.7,354.18,354.7,5561.0,340.2524,341.1924,339.7344,340.2332,5561.0
2020-07-13 09:40:00,354.57,355.86,354.57,355.29,3232.0,340.1085,341.3459,340.1085,340.7992,3232.0
2020-07-13 09:45:00,355.41,355.6,354.64,354.65,11089.0,340.9143,341.0965,340.1757,340.1853,11089.0
2020-07-13 09:50:00,354.56,354.99,354.0,354.05,7433.0,340.0989,340.5114,339.5618,339.6097,7433.0
2020-07-13 09:55:00,354.03,355.74,354.03,355.51,17329.0,339.5905,341.2308,339.5905,341.0102,17329.0
2020-07-13 10:00:00,355.5,355.79,354.31,354.47,8752.0,341.0006,341.2788,339.8591,340.0126,8752.0
2020-07-13 10:05:00,354.47,354.5,353.54,353.71,3197.0,340.0126,340.0414,339.1205,339.2836,3197.0
2020-07-13 10:10:00,353.7,354.69,353.7,354.42,3802.0,339.274,340.2236,339.274,339.9646,3802.0
2020-07-13 10:15:00,354.5,354.5,353.91,353.92,2300.0,340.0414,340.0414,339.4754,339.485,2300.0
2020-07-13 10:20:00,353.88,353.88,353.14,353.52,4439.0,339.4467,339.4467,338.7368,339.1013,4439.0
2020-07-13 10:25:00,353.3,353.63,353.3,353.41,4429.0,338.8903,339.2069,338.8903,338.9958,4429.0
2020-07-13 10:30:00,353.27,353.62,353.12,353.43,6542.0,338.8615,339.1973,338.7177,339.015,6542.0
2020-07-13 10:35:00,353.29,353.54,352.7,353.05,4915.0,338.8807,339.1205,338.3148,338.6505,4915.0
2020-07-13 10:40:00,353.06,353.29,352.68,352.81,4194.0,338.6601,338.8807,338.2956,338.4203,4194.0
2020-07-13 10:45:00,352.76,353.23,352.29,353.23,5780.0,338.3723,338.8232,337.9215,338.8232,5780.0
2020-07-13 10:50:00,353.06,353.1,352.74,352.83,5541.0,338.6601,338.6985,338.3532,338.4395,5541.0
2020-07-13 10:55:00,352.8,353.93,352.63,353.75,16502.0,338.4107,339.4946,338.2476,339.322,16502.0
2020-07-13 11:00:00,353.68,354.52,353.68,354.38,4361.0,339.2548,340.0606,339.2548,339.9263,4361.0
2020-07-13 11:05:00,354.18,354.55,354.18,354.5,8908.0,339.7344,340.0893,339.7344,340.0414,8908.0
2020-07-13 11:10:00,354.35,354.35,354.12,354.22,2101.0,339.8975,339.8975,339.6769,339.7728,2101.0
2020-07-13 11:15:00,354.13,354.55,354.06,354.54,2974.0,339.6865,340.0893,339.6193,340.0797,2974.0
2020-07-13 11:20:00,354.53,355.01,354.42,354.9,3487.0,340.0701,340.5306,339.9646,340.4251,3487.0
2020-07-13 11:25:00,355.0,355.49,355.0,355.38,3102.0,340.521,340.991,340.521,340.8855,3102.0
2020-07-13 11:30:00,355.34,355.89,355.33,355.4,3063.0,340.8471,341.3747,340.8375,340.9047,3063.0
2020-07-13 11:35:00,355.31,355.68,355.31,355.67,6589.0,340.8183,341.1732,340.8183,341.1637,6589.0
2020-07-13 11:40:00,355.73,355.85,355.66,355.8,3544.0,341.2212,341.3363,341.1541,341.2884,3544.0
2020-07-13 11:45:00,355.67,355.74,355.3,355.3,2615.0,341.1637,341.2308,340.8087,340.8087,2615.0
2020-07-13 11:50:00,355.3,355.63,355.19,355.28,1965.0,340.8087,341.1253,340.7032,340.7896,1965.0
2020-07-13 11:55:00,355.25,355.38,354.98,355.36,3000.0,340.7608,340.8855,340.5018,340.8663,3000.0
2020-07-13 12:00:00,355.59,355.8,355.59,355.77,2100.0,341.0869,341.2884,341.0869,341.2596,2100.0
2020-07-13 12:05:00,355.94,356.28,355.79,356.28,3349.0,341.4226,341.7488,341.2788,341.7488,3349.0
2020-07-13 12:10:00,356.46,356.46,355.79,355.87,3077.0,341.9214,341.9214,341.2788,341.3555,3077.0
2020-07-13 12:15:00,355.8,355.83,355.45,355.64,2500.0,341.2884,341.3171,340.9526,341.1349,2500.0
2020-07-13 12:20:00,355.58,355.87,355.57,355.87,2313.0,341.0773,341.3555,341.0677,341.3555,2313.0
2020-07-13 12:25:00,355.91,355.94,355.6,355.6,1857.0,341.3939,341.4226,341.0965,341.0965,1857.0
2020-07-13 12:30:00,355.6,355.6,355.22,355.22,1407.0,341.0965,341.0965,340.732,340.732,1407.0
2020-07-13 12:35:00,355.27,355.27,354.85,354.9,2401.0,340.78,340.78,340.3771,340.4251,2401.0
2020-07-13 12:40:00,354.81,355.0,354.66,354.67,2243.0,340.3387,340.521,340.1948,340.2044,2243.0
2020-07-13 12:45:00,354.63,354.75,354.28,354.29,2762.0,340.1661,340.2812,339.8303,339.8399,2762.0
2020-07-13 12:50:00,354.41,354.45,354.16,354.31,1613.0,339.955,339.9934,339.7152,339.8591,1613.0
2020-07-13 12:55:00,354.35,354.43,354.2,354.25,3300.0,339.8975,339.9742,339.7536,339.8016,3300.0
2020-07-13 13:00:00,354.23,354.37,354.06,354.37,3201.0,339.7824,339.9167,339.6193,339.9167,3201.0
2020-07-13 13:05:00,354.4,354.44,354.2,354.32,1760.0,339.9455,339.9838,339.7536,339.8687,1760.0
2020-07-13 13:10:00,354.25,354.4,354.11,354.36,2614.0,339.8016,339.9455,339.6673,339.9071,2614.0
2020-07-13 13:15:00,354.4,355.37,354.4,355.21,2508.0,339.9455,340.8759,339.9455,340.7224,2508.0
2020-07-13 13:20:00,355.16,355.45,355.16,355.27,1648.0,340.6745,340.9526,340.6745,340.78,1648.0
2020-07-13 13:25:00,355.4,355.6,355.39,355.59,1111.0,340.9047,341.0965,340.8951,341.0869,1111.0
2020-07-13 13:30:00,355.69,356.03,355.68,356.0,3636.0,341.1828,341.509,341.1732,341.4802,3636.0
2020-07-13 13:35:00,355.87,356.05,355.59,355.66,3100.0,341.3555,341.5282,341.0869,341.1541,3100.0
2020-07-13 13:40:00,355.57,355.57,354.92,354.93,3000.0,341.0677,341.0677,340.4442,340.4538,3000.0
2020-07-13 13:45:00,355.02,355.18,354.82,354.86,2650.0,340.5402,340.6936,340.3483,340.3867,2650.0
2020-07-13 13:50:00,354.83,354.92,354.38,354.57,2300.0,340.3579,340.4442,339.9263,340.1085,2300.0
2020-07-13 13:55:00,354.6,354.64,354.38,354.47,1880.0,340.1373,340.1757,339.9263,340.0126,1880.0
2020-07-13 14:00:00,354.37,354.62,353.69,353.69,4946.0,339.9167,340.1565,339.2644,339.2644,4946.0
2020-07-13 14:05:00,353.27,353.4,352.3,352.34,3363.0,338.8615,338.9862,337.9311,337.9695,3363.0
2020-07-13 14:10:00,352.85,353.0,352.11,353.0,2820.0,338.4587,338.6026,337.7489,338.6026,2820.0
2020-07-13 14:15:00,352.71,353.08,352.7,352.86,3801.0,338.3244,338.6793,338.3148,338.4683,3801.0
2020-07-13 14:20:00,353.04,353.04,351.83,352.04,7069.0,338.6409,338.6409,337.4803,337.6817,7069.0
2020-07-13 14:25:00,352.29,352.29,351.07,351.23,2600.0,337.9215,337.9215,336.7513,336.9047,2600.0
2020-07-13 14:30:00,351.06,351.23,350.64,350.64,5326.0,336.7417,336.9047,336.3388,336.3388,5326.0
2020-07-13 14:35:00,350.71,350.88,350.29,350.69,13977.0,336.406,336.569,336.0031,336.3868,13977.0
2020-07-13 14:40:00,350.45,351.53,350.45,351.39,3078.0,336.1566,337.1925,336.1566,337.0582,3078.0
2020-07-13 14:45:00,351.49,351.54,350.9,351.46,3201.0,337.1541,337.2021,336.5882,337.1254,3201.0
2020-07-13 14:50:00,351.53,351.98,351.34,351.66,4701.0,337.1925,337.6242,337.0103,337.3172,4701.0
2020-07-13 14:55:00,351.87,351.93,351.47,351.8,3846.0,337.5186,337.5762,337.135,337.4515,3846.0
2020-07-13 15:00:00,351.77,351.77,350.29,350.29,4115.0,337.4227,337.4227,336.0031,336.0031,4115.0
2020-07-13 15:05:00,350.24,350.41,348.64,349.05,5950.0,335.9551,336.1182,334.4204,334.8137,5950.0
2020-07-13 15:10:00,349.09,349.33,348.57,348.82,6096.0,334.852,335.0822,334.3532,334.593,6096.0
2020-07-13 15:15:00,348.61,349.17,348.33,348.43,5509.0,334.3916,334.9288,334.123,334.2189,5509.0
2020-07-13 15:20:00,348.38,348.84,347.81,347.81,6437.0,334.171,334.6122,333.6242,333.6242,6437.0
2020-07-13 15:25:00,347.85,347.86,347.13,347.13,8744.0,333.6626,333.6722,332.972,332.972,8744.0
2020-07-13 15:30:00,347.24,347.25,344.25,344.8,13099.0,333.0775,333.0871,330.2094,330.737,13099.0
2020-07-13 15:35:00,344.94,345.18,344.37,345.03,13696.0,330.8713,331.1015,330.3245,330.9576,13696.0
2020-07-13 15:40:00,344.97,346.8,344.96,346.67,7271.0,330.9001,332.6554,330.8905,332.5307,7271.0
2020-07-13 15:45:00,346.66,346.66,345.56,345.68,12233.0,332.5211,332.5211,331.466,331.5811,12233.0
2020-07-13 15:50:00,345.6,346.31,345.14,345.35,20256.0,331.5044,332.1854,331.0631,331.2646,20256.0
2020-07-13 15:55:00,345.36,346.48,345.28,346.09,36179.0,331.2742,332.3485,331.1974,331.9744,36179.0
2020-07-14 09:30:00,344.93,346.14,343.99,345.88,16627.0,330.8617,332.0223,329.96,331.7729,16627.0
2020-07-14 09:35:00,345.85,347.86,345.85,347.76,4300.0,331.7442,333.6722,331.7442,333.5763,4300.0
2020-07-14 09:40:00,348.22,349.38,348.22,349.38,2229.0,334.0175,335.1302,334.0175,335.1302,2229.0
2020-07-14 09:45:00,349.13,349.75,347.79,347.84,5131.0,334.8904,335.4851,333.605,333.653,5131.0
2020-07-14 09:50:00,347.56,347.57,345.1,345.53,5117.0,333.3844,333.394,331.0248,331.4372,5117.0
2020-07-14 09:55:00,345.72,348.66,345.72,347.98,7331.0,331.6195,334.4396,331.6195,333.7873,7331.0
2020-07-14 10:00:00,347.99,347.99,345.8,345.8,4691.0,333.7969,333.7969,331.6962,331.6962,4691.0
2020-07-14 10:05:00,345.59,346.26,345.18,345.83,8117.0,331.4948,332.1374,331.1015,331.725,8117.0
2020-07-14 10:10:00,345.79,346.36,344.03,344.06,4723.0,331.6866,332.2334,329.9984,330.0272,4723.0
2020-07-14 10:15:00,344.01,345.16,343.98,344.13,3700.0,329.9792,331.0823,329.9504,330.0943,3700.0
2020-07-14 10:20:00,343.85,345.5,343.85,344.87,5458.0,329.8257,331.4084,329.8257,330.8041,5458.0
2020-07-14 10:25:00,344.94,345.45,344.28,344.7,3649.0,330.8713,331.3605,330.2382,330.6411,3649.0
2020-07-14 10:30:00,345.18,347.16,345.12,346.91,5207.0,331.1015,333.0007,331.0439,332.7609,5207.0
2020-07-14 10:35:00,346.82,347.58,345.82,346.12,6449.0,332.6746,333.4036,331.7154,332.0032,6449.0
2020-07-14 10:40:00,346.33,346.93,346.04,346.46,3602.0,332.2046,332.7801,331.9264,332.3293,3602.0
2020-07-14 10:45:00,346.64,347.2,346.27,346.94,4822.0,332.5019,333.0391,332.147,332.7897,4822.0
2020-07-14 10:50:00,347.21,348.27,347.17,347.9,4315.0,333.0487,334.0655,333.0103,333.7106,4315.0
2020-07-14 10:55:00,347.76,347.76,346.65,346.98,3538.0,333.5763,333.5763,332.5115,332.8281,3538.0
2020-07-14 11:00:00,347.0,348.04,346.31,347.53,3575.0,332.8473,333.8448,332.1854,333.3557,3575.0
2020-07-14 11:05:00,346.93,347.76,346.33,347.46,5200.0,332.7801,333.5763,332.2046,333.2885,5200.0
2020-07-14 11:10:00,347.83,348.12,347.68,347.95,3856.0,333.6434,333.9216,333.4995,333.7585,3856.0
2020-07-14 11:15:00,347.94,348.32,346.9,347.98,2707.0,333.7489,334.1134,332.7513,333.7873,2707.0
2020-07-14 11:20:00,348.24,349.02,348.01,348.62,4373.0,334.0367,334.7849,333.8161,334.4012,4373.0
2020-07-14 11:25:00,348.56,348.7,348.06,348.1,3108.0,334.3436,334.4779,333.864,333.9024,3108.0
2020-07-14 11:30:00,348.06,349.05,347.74,348.7,4000.0,333.864,334.8137,333.5571,334.4779,4000.0
2020-07-14 11:35:00,348.75,349.3,348.34,348.65,6201.0,334.5259,335.0535,334.1326,334.43,6201.0
2020-07-14 11:40:00,348.84,349.21,348.83,349.21,1310.0,334.6122,334.9671,334.6026,334.9671,1310.0
2020-07-14 11:45:00,349.2,349.33,348.41,348.46,3000.0,334.9575,335.0822,334.1998,334.2477,3000.0
2020-07-14 11:50:00,348.3,348.91,348.21,348.21,5124.0,334.0942,334.6794,334.0079,334.0079,5124.0
2020-07-14 11:55:00,348.06,348.35,347.92,348.22,1900.0,333.864,334.1422,333.7297,334.0175,1900.0
2020-07-14 12:00:00,348.23,348.27,347.78,348.27,2375.0,334.0271,334.0655,333.5955,334.0655,2375.0
2020-07-14 12:05:00,348.35,348.35,347.32,347.46,5200.0,334.1422,334.1422,333.1542,333.2885,5200.0
2020-07-14 12:10:00,347.27,347.68,347.27,347.65,820.0,333.1063,333.4995,333.1063,333.4708,820.0
2020-07-14 12:15:00,347.57,348.62,347.57,348.53,4026.0,333.394,334.4012,333.394,334.3149,4026.0
2020-07-14 12:20:00,348.39,349.5,348.39,349.5,4300.0,334.1806,335.2453,334.1806,335.2453,4300.0
2020-07-14 12:25:00,349.53,349.53,348.57,348.77,4572.0,335.2741,335.2741,334.3532,334.5451,4572.0
2020-07-14 12:30:00,348.46,348.7,348.15,348.15,4183.0,334.2477,334.4779,333.9504,333.9504,4183.0
2020-07-14 12:35:00,348.06,348.9,348.06,348.9,1500.0,333.864,334.6698,333.864,334.6698,1500.0
2020-07-14 12:40:00,348.92,348.92,347.88,347.88,2813.0,334.689,334.689,333.6914,333.6914,2813.0
2020-07-14 12:45:00,348.15,348.95,348.0,348.63,6770.0,333.9504,334.7177,333.8065,334.4108,6770.0
2020-07-14 12:50:00,348.63,348.63,347.7,347.71,900.0,334.4108,334.4108,333.5187,333.5283,900.0
2020-07-14 12:55:00,347.73,347.77,347.06,347.23,1800.0,333.5475,333.5859,332.9048,333.0679,1800.0
2020-07-14 13:00:00,347.18,347.19,346.3,346.46,4366.0,333.0199,333.0295,332.1758,332.3293,4366.0
2020-07-14 13:05:00,346.7,347.0,346.66,346.79,2971.0,332.5595,332.8473,332.5211,332.6458,2971.0
2020-07-14 13:10:00,346.8,347.5,346.52,347.5,1000.0,332.6554,333.3269,332.3868,333.3269,1000.0
2020-07-14 13:15:00,347.72,347.94,347.64,347.65,3400.0,333.5379,333.7489,333.4612,333.4708,3400.0
2020-07-14 13:20:00,347.88,348.2,347.74,347.74,1064.0,333.6914,333.9983,333.5571,333.5571,1064.0
2020-07-14 13:25:00,347.98,348.41,347.98,348.23,1647.0,333.7873,334.1998,333.7873,334.0271,1647.0
2020-07-14 13:30:00,348.21,348.78,348.21,348.56,2400.0,334.0079,334.5547,334.0079,334.3436,2400.0
2020-07-14 13:35:00,348.57,349.23,348.57,349.23,2700.0,334.3532,334.9863,334.3532,334.9863,2700.0
2020-07-14 13:40:00,349.22,349.4,348.83,349.22,4097.0,334.9767,335.1494,334.6026,334.9767,4097.0
2020-07-14 13:45:00,349.2,349.73,348.98,349.65,2944.0,334.9575,335.4659,334.7465,335.3892,2944.0
2020-07-14 13:50:00,349.49,350.04,349.33,350.04,3028.0,335.2357,335.7633,335.0822,335.7633,3028.0
2020-07-14 13:55:00,350.07,350.13,348.88,348.88,5161.0,335.7921,335.8496,334.6506,334.6506,5161.0
2020-07-14 14:00:00,349.04,349.99,348.8,349.14,5836.0,334.8041,335.7153,334.5739,334.9,5836.0
2020-07-14 14:05:00,349.15,349.15,348.56,348.9,1795.0,334.9096,334.9096,334.3436,334.6698,1795.0
2020-07-14 14:10:00,349.15,349.58,348.74,349.58,2501.0,334.9096,335.322,334.5163,335.322,2501.0
2020-07-14 14:15:00,349.56,350.69,349.35,350.24,1839.0,335.3029,336.3868,335.1014,335.9551,1839.0
2020-07-14 14:20:00,350.24,350.69,350.19,350.36,3532.0,335.9551,336.3868,335.9072,336.0702,3532.0
2020-07-14 14:25:00,350.35,350.56,350.22,350.26,3447.0,336.0606,336.2621,335.9359,335.9743,3447.0
2020-07-14 14:30:00,350.29,350.44,350.06,350.16,4500.0,336.0031,336.147,335.7825,335.8784,4500.0
2020-07-14 14:35:00,349.92,350.03,349.5,349.57,2993.0,335.6482,335.7537,335.2453,335.3124,2993.0
2020-07-14 14:40:00,349.57,349.84,349.3,349.47,2836.0,335.3124,335.5714,335.0535,335.2165,2836.0
2020-07-14 14:45:00,349.76,350.16,349.09,349.31,3062.0,335.4947,335.8784,334.852,335.0631,3062.0
2020-07-14 14:50:00,348.96,349.79,348.95,349.78,3395.0,334.7273,335.5235,334.7177,335.5139,3395.0
2020-07-14 14:55:00,349.66,350.09,349.16,349.85,3606.0,335.3988,335.8112,334.9192,335.581,3606.0
2020-07-14 15:00:00,349.99,349.99,348.52,348.52,4152.0,335.7153,335.7153,334.3053,334.3053,4152.0
2020-07-14 15:05:00,348.24,349.25,348.21,348.58,5434.0,334.0367,335.0055,334.0079,334.3628,5434.0
2020-07-14 15:10:00,348.7,348.89,348.38,348.55,3537.0,334.4779,334.6602,334.171,334.334,3537.0
2020-07-14 15:15:00,348.52,348.52,347.91,348.13,6403.0,334.3053,334.3053,333.7202,333.9312,6403.0
2020-07-14 15:20:00,348.37,349.45,348.22,349.24,7257.0,334.1614,335.1973,334.0175,334.9959,7257.0
2020-07-14 15:25:00,349.24,349.59,349.17,349.23,3725.0,334.9959,335.3316,334.9288,334.9863,3725.0
2020-07-14 15:30:00,349.29,349.86,349.12,349.63,8627.0,335.0439,335.5906,334.8808,335.37,8627.0
2020-07-14 15:35:00,349.76,350.1,349.38,349.96,5194.0,335.4947,335.8208,335.1302,335.6865,5194.0
2020-07-14 15:40:00,349.99,351.02,349.99,350.76,5392.0,335.7153,336.7033,335.7153,336.4539,5392.0
2020-07-14 15:45:00,350.76,351.23,350.64,350.93,11873.0,336.4539,336.9047,336.3388,336.617,11873.0
2020-07-14 15:50:00,350.98,351.73,350.74,351.39,20851.0,336.6649,337.3843,336.4347,337.0582,20851.0
2020-07-14 15:55:00,351.36,351.81,351.07,351.8,30797.0,337.0294,337.4611,336.7513,337.4515,30797.0
2020-07-15 09:30:00,357.07,357.07,352.01,352.01,23327.0,342.5066,342.5066,337.6529,337.6529,23327.0
2020-07-15 09:35:00,351.35,352.48,351.0,351.88,4238.0,337.0198,338.1038,336.6841,337.5282,4238.0
2020-07-15 09:40:00,352.59,353.95,352.59,353.95,1590.0,338.2093,339.5138,338.2093,339.5138,1590.0
2020-07-15 09:45:00,353.9,354.18,353.09,354.15,4828.0,339.4658,339.7344,338.6889,339.7056,4828.0
2020-07-15 09:50:00,353.93,354.66,353.34,354.07,4800.0,339.4946,340.1948,338.9287,339.6289,4800.0
2020-07-15 09:55:00,354.12,354.16,352.55,352.72,2100.0,339.6769,339.7152,338.1709,338.334,2100.0
2020-07-15 10:00:00,353.05,353.32,352.48,352.57,2009.0,338.6505,338.9095,338.1038,338.1901,2009.0
2020-07-15 10:05:00,352.64,353.97,352.61,353.35,6008.0,338.2572,339.533,338.2285,338.9383,6008.0
2020-07-15 10:10:00,353.48,353.48,353.03,353.04,3491.0,339.063,339.063,338.6313,338.6409,3491.0
2020-07-15 10:15:00,352.88,353.95,352.88,353.92,2467.0,338.4874,339.5138,338.4874,339.485,2467.0
2020-07-15 10:20:00,353.93,354.37,353.77,353.86,2701.0,339.4946,339.9167,339.3411,339.4275,2701.0
2020-07-15 10:25:00,353.75,354.05,353.45,353.63,4215.0,339.322,339.6097,339.0342,339.2069,4215.0
2020-07-15 10:30:00,353.81,354.03,353.48,353.54,1946.0,339.3795,339.5905,339.063,339.1205,1946.0
2020-07-15 10:35:00,353.57,354.28,353.57,354.22,2852.0,339.1493,339.8303,339.1493,339.7728,2852.0
2020-07-15 10:40:00,354.14,354.31,353.92,353.92,2800.0,339.6961,339.8591,339.485,339.485,2800.0
2020-07-15 10:45:00,353.99,354.49,353.85,354.25,2936.0,339.5522,340.0318,339.4179,339.8016,2936.0
2020-07-15 10:50:00,354.23,354.44,354.03,354.03,2507.0,339.7824,339.9838,339.5905,339.5905,2507.0
2020-07-15 10:55:00,354.05,354.05,353.08,353.08,1577.0,339.6097,339.6097,338.6793,338.6793,1577.0
2020-07-15 11:00:00,353.32,353.46,352.3,352.59,3163.0,338.9095,339.0438,337.9311,338.2093,3163.0
2020-07-15 11:05:00,353.17,353.17,352.62,353.08,3785.0,338.7656,338.7656,338.238,338.6793,3785.0
2020-07-15 11:10:00,353.09,353.51,353.03,353.03,1663.0,338.6889,339.0918,338.6313,338.6313,1663.0
2020-07-15 11:15:00,353.13,353.18,352.68,353.18,4486.0,338.7272,338.7752,338.2956,338.7752,4486.0
2020-07-15 11:20:00,353.15,353.32,352.2,352.9,3680.0,338.7464,338.9095,337.8352,338.5066,3680.0
2020-07-15 11:25:00,352.74,353.41,352.74,353.38,2791.0,338.3532,338.9958,338.3532,338.9671,2791.0
2020-07-15 11:30:00,353.31,353.54,352.62,352.65,6510.0,338.8999,339.1205,338.238,338.2668,6510.0
2020-07-15 11:35:00,352.56,352.79,352.02,352.09,3797.0,338.1805,338.4011,337.6625,337.7297,3797.0
2020-07-15 11:40:00,352.35,352.42,351.77,351.82,1820.0,337.9791,338.0462,337.4227,337.4707,1820.0
2020-07-15 11:45:00,351.67,351.71,351.27,351.43,1500.0,337.3268,337.3652,336.9431,337.0966,1500.0
2020-07-15 11:50:00,351.61,352.43,351.61,352.43,6631.0,337.2692,338.0558,337.2692,338.0558,6631.0
2020-07-15 11:55:00,352.49,352.49,351.58,351.58,2311.0,338.1134,338.1134,337.2405,337.2405,2311.0
2020-07-15 12:00:00,351.55,351.63,350.23,350.38,4065.0,337.2117,337.2884,335.9455,336.0894,4065.0
2020-07-15 12:05:00,350.63,351.25,350.63,350.77,2180.0,336.3292,336.9239,336.3292,336.4635,2180.0
2020-07-15 12:10:00,350.61,351.38,350.27,351.38,2403.0,336.31,337.0486,335.9839,337.0486,2403.0
2020-07-15 12:15:00,351.21,351.69,351.04,351.49,4966.0,336.8856,337.346,336.7225,337.1541,4966.0
2020-07-15 12:20:00,351.66,351.71,351.18,351.19,2900.0,337.3172,337.3652,336.8568,336.8664,2900.0
2020-07-15 12:25:00,351.26,351.32,350.75,350.99,5331.0,336.9335,336.9911,336.4443,336.6745,5331.0
2020-07-15 12:30:00,351.06,351.06,350.27,350.66,2245.0,336.7417,336.7417,335.9839,336.358,2245.0
2020-07-15 12:35:00,350.25,351.05,350.25,350.62,1388.0,335.9647,336.7321,335.9647,336.3196,1388.0
2020-07-15 12:40:00,350.69,350.88,350.27,350.72,2450.0,336.3868,336.569,335.9839,336.4155,2450.0
2020-07-15 12:45:00,350.81,351.62,350.81,351.52,2477.0,336.5019,337.2788,336.5019,337.1829,2477.0
2020-07-15 12:50:00,351.68,351.83,351.61,351.82,1002.0,337.3364,337.4803,337.2692,337.4707,1002.0
2020-07-15 12:55:00,351.88,352.24,351.67,352.24,809.0,337.5282,337.8735,337.3268,337.8735,809.0
2020-07-15 13:00:00,352.24,352.24,351.89,351.89,1400.0,337.8735,337.8735,337.5378,337.5378,1400.0
2020-07-15 13:05:00,351.8,352.76,351.77,352.46,3163.0,337.4515,338.3723,337.4227,338.0846,3163.0
2020-07-15 13:10:00,352.37,352.37,352.12,352.34,1701.0,337.9982,337.9982,337.7584,337.9695,1701.0
2020-07-15 13:15:00,352.37,352.65,352.2,352.33,1401.0,337.9982,338.2668,337.8352,337.9599,1401.0
2020-07-15 13:20:00,352.34,352.7,352.34,352.46,1437.0,337.9695,338.3148,337.9695,338.0846,1437.0
2020-07-15 13:25:00,352.3,352.54,352.06,352.52,1500.0,337.9311,338.1613,337.7009,338.1421,1500.0
2020-07-15 13:30:00,352.98,353.56,352.94,353.56,1510.0,338.5834,339.1397,338.545,339.1397,1510.0
2020-07-15 13:35:00,353.59,354.06,353.59,353.71,2465.0,339.1685,339.6193,339.1685,339.2836,2465.0
2020-07-15 13:40:00,353.77,354.01,353.76,354.01,1256.0,339.3411,339.5714,339.3316,339.5714,1256.0
2020-07-15 13:45:00,354.11,354.11,353.62,353.63,1116.0,339.6673,339.6673,339.1973,339.2069,1116.0
2020-07-15 13:50:00,353.64,353.88,353.5,353.55,1950.0,339.2164,339.4467,339.0822,339.1301,1950.0
2020-07-15 13:55:00,353.7,353.74,353.16,353.3,1700.0,339.274,339.3124,338.756,338.8903,1700.0
2020-07-15 14:00:00,352.93,354.84,352.92,354.55,5154.0,338.5354,340.3675,338.5258,340.0893,5154.0
2020-07-15 14:05:00,354.48,354.65,354.25,354.47,1204.0,340.0222,340.1853,339.8016,340.0126,1204.0
2020-07-15 14:10:00,354.44,354.5,354.27,354.4,3307.0,339.9838,340.0414,339.8208,339.9455,3307.0
2020-07-15 14:15:00,354.4,354.55,354.1,354.55,2300.0,339.9455,340.0893,339.6577,340.0893,2300.0
2020-07-15 14:20:00,354.44,354.45,353.69,353.98,3485.0,339.9838,339.9934,339.2644,339.5426,3485.0
2020-07-15 14:25:00,353.98,354.34,353.7,354.29,4441.0,339.5426,339.8879,339.274,339.8399,4441.0
2020-07-15 14:30:00,354.34,354.61,354.27,354.46,2023.0,339.8879,340.1469,339.8208,340.003,2023.0
2020-07-15 14:35:00,354.21,354.41,353.96,354.05,4306.0,339.7632,339.955,339.5234,339.6097,4306.0
2020-07-15 14:40:00,354.21,354.21,353.86,353.87,1800.0,339.7632,339.7632,339.4275,339.4371,1800.0
2020-07-15 14:45:00,353.94,354.17,353.92,354.17,2323.0,339.5042,339.7248,339.485,339.7248,2323.0
2020-07-15 14:50:00,354.13,354.13,353.15,353.15,2926.0,339.6865,339.6865,338.7464,338.7464,2926.0
2020-07-15 14:55:00,353.17,353.57,353.17,353.22,2471.0,338.7656,339.1493,338.7656,338.8136,2471.0
2020-07-15 15:00:00,353.19,353.38,352.94,352.94,2492.0,338.7848,338.9671,338.545,338.545,2492.0
2020-07-15 15:05:00,352.82,353.01,352.77,352.87,1457.0,338.4299,338.6121,338.3819,338.4779,1457.0
2020-07-15 15:10:00,352.83,353.03,352.42,353.03,2399.0,338.4395,338.6313,338.0462,338.6313,2399.0
2020-07-15 15:15:00,352.99,353.56,352.89,353.42,4243.0,338.593,339.1397,338.497,339.0054,4243.0
2020-07-15 15:20:00,353.52,353.62,353.33,353.34,2503.0,339.1013,339.1973,338.9191,338.9287,2503.0
2020-07-15 15:25:00,353.15,353.97,352.92,353.97,2416.0,338.7464,339.533,338.5258,339.533,2416.0
2020-07-15 15:30:00,353.94,354.46,353.94,354.46,4079.0,339.5042,340.003,339.5042,340.003,4079.0
2020-07-15 15:35:00,354.48,354.66,354.42,354.66,8489.0,340.0222,340.1948,339.9646,340.1948,8489.0
2020-07-15 15:40:00,354.5,354.68,354.24,354.6,6331.0,340.0414,340.214,339.792,340.1373,6331.0
2020-07-15 15:45:00,354.68,355.62,354.64,355.48,13529.0,340.214,341.1157,340.1757,340.9814,13529.0
2020-07-15 15:50:00,355.48,355.48,354.5,354.71,12557.0,340.9814,340.9814,340.0414,340.2428,12557.0
2020-07-15 15:55:00,354.64,355.21,354.53,354.73,31047.0,340.1757,340.7224,340.0701,340.262,31047.0
2020-07-16 09:30:00,353.08,353.73,351.47,352.56,12054.0,338.6793,339.3028,337.135,338.1805,12054.0
2020-07-16 09:35:00,352.5,353.65,352.24,353.65,3097.0,338.1229,339.226,337.8735,339.226,3097.0
2020-07-16 09:40:00,353.65,353.65,352.04,352.66,3330.0,339.226,339.226,337.6817,338.2764,3330.0
2020-07-16 09:45:00,353.06,353.24,352.75,353.0,1426.0,338.6601,338.8328,338.3627,338.6026,1426.0
2020-07-16 09:50:00,353.52,353.63,353.38,353.46,1571.0,339.1013,339.2069,338.9671,339.0438,1571.0
2020-07-16 09:55:00,353.59,354.66,353.42,354.36,9991.0,339.1685,340.1948,339.0054,339.9071,9991.0
2020-07-16 10:00:00,353.71,353.89,352.97,353.06,3736.0,339.2836,339.4563,338.5738,338.6601,3736.0
2020-07-16 10:05:00,353.17,353.48,352.85,353.02,2911.0,338.7656,339.063,338.4587,338.6217,2911.0
2020-07-16 10:10:00,353.02,353.02,352.17,352.33,2996.0,338.6217,338.6217,337.8064,337.9599,2996.0
2020-07-16 10:15:00,352.37,352.75,352.23,352.29,4864.0,337.9982,338.3627,337.864,337.9215,4864.0
2020-07-16 10:20:00,352.02,352.62,352.02,352.1,2200.0,337.6625,338.238,337.6625,337.7393,2200.0
2020-07-16 10:25:00,351.9,352.04,351.47,352.04,891.0,337.5474,337.6817,337.135,337.6817,891.0
2020-07-16 10:30:00,352.05,352.05,351.65,351.75,1625.0,337.6913,337.6913,337.3076,337.4035,1625.0
2020-07-16 10:35:00,351.71,351.83,351.4,351.56,2033.0,337.3652,337.4803,337.0678,337.2213,2033.0
2020-07-16 10:40:00,351.66,352.24,351.66,352.1,2540.0,337.3172,337.8735,337.3172,337.7393,2540.0
2020-07-16 10:45:00,351.84,352.18,351.67,351.74,4275.0,337.4899,337.816,337.3268,337.3939,4275.0
2020-07-16 10:50:00,351.56,351.69,351.24,351.54,4677.0,337.2213,337.346,336.9143,337.2021,4677.0
2020-07-16 10:55:00,351.57,351.57,350.1,350.29,2216.0,337.2309,337.2309,335.8208,336.0031,2216.0
2020-07-16 11:00:00,350.35,350.35,349.53,349.79,2515.0,336.0606,336.0606,335.2741,335.5235,2515.0
2020-07-16 11:05:00,349.81,350.25,349.76,350.07,2545.0,335.5427,335.9647,335.4947,335.7921,2545.0
2020-07-16 11:10:00,350.23,350.59,349.84,349.96,1314.0,335.9455,336.2908,335.5714,335.6865,1314.0
2020-07-16 11:15:00,349.89,349.91,349.52,349.74,1621.0,335.6194,335.6386,335.2645,335.4755,1621.0
2020-07-16 11:20:00,349.62,349.92,349.18,349.18,7450.0,335.3604,335.6482,334.9384,334.9384,7450.0
2020-07-16 11:25:00,349.21,349.27,348.74,348.87,2119.0,334.9671,335.0247,334.5163,334.641,2119.0
2020-07-16 11:30:00,348.73,348.87,348.51,348.63,1882.0,334.5067,334.641,334.2957,334.4108,1882.0
2020-07-16 11:35:00,348.83,348.87,348.56,348.74,7078.0,334.6026,334.641,334.3436,334.5163,7078.0
2020-07-16 11:40:00,349.01,349.01,348.61,348.78,5052.0,334.7753,334.7753,334.3916,334.5547,5052.0
2020-07-16 11:45:00,348.59,348.87,348.58,348.58,1659.0,334.3724,334.641,334.3628,334.3628,1659.0
2020-07-16 11:50:00,348.5,348.5,348.35,348.35,1078.0,334.2861,334.2861,334.1422,334.1422,1078.0
2020-07-16 11:55:00,348.29,348.5,348.24,348.28,1498.0,334.0847,334.2861,334.0367,334.0751,1498.0
2020-07-16 12:00:00,348.32,348.32,347.63,347.87,2447.0,334.1134,334.1134,333.4516,333.6818,2447.0
2020-07-16 12:05:00,348.07,348.08,347.01,347.37,3900.0,333.8736,333.8832,332.8569,333.2022,3900.0
2020-07-16 12:10:00,347.36,347.74,347.19,347.48,4754.0,333.1926,333.5571,333.0295,333.3077,4754.0
2020-07-16 12:15:00,347.56,347.62,347.32,347.53,1156.0,333.3844,333.442,333.1542,333.3557,1156.0
2020-07-16 12:20:00,347.37,347.37,346.85,347.12,2041.0,333.2022,333.2022,332.7034,332.9624,2041.0
2020-07-16 12:25:00,347.23,347.91,347.0,347.9,4043.0,333.0679,333.7202,332.8473,333.7106,4043.0
2020-07-16 12:30:00,348.16,348.32,348.1,348.1,570.0,333.96,334.1134,333.9024,333.9024,570.0
2020-07-16 12:35:00,348.34,348.35,348.04,348.19,2080.0,334.1326,334.1422,333.8448,333.9887,2080.0
2020-07-16 12:40:00,348.28,348.34,347.85,347.92,3358.0,334.0751,334.1326,333.6626,333.7297,3358.0
2020-07-16 12:45:00,348.03,348.06,347.79,347.89,2797.0,333.8353,333.864,333.605,333.701,2797.0
2020-07-16 12:50:00,347.92,348.42,347.84,348.42,5891.0,333.7297,334.2094,333.653,334.2094,5891.0
2020-07-16 12:55:00,348.34,348.34,347.75,347.75,3208.0,334.1326,334.1326,333.5667,333.5667,3208.0
2020-07-16 13:00:00,347.84,348.25,347.84,348.23,800.0,333.653,334.0463,333.653,334.0271,800.0
2020-07-16 13:05:00,348.26,348.58,348.19,348.48,1409.0,334.0559,334.3628,333.9887,334.2669,1409.0
2020-07-16 13:10:00,348.69,349.12,348.67,349.12,1500.0,334.4683,334.8808,334.4492,334.8808,1500.0
2020-07-16 13:15:00,349.05,349.32,349.01,349.24,1585.0,334.8137,335.0726,334.7753,334.9959,1585.0
2020-07-16 13:20:00,349.18,349.28,349.18,349.25,700.0,334.9384,335.0343,334.9384,335.0055,700.0
2020-07-16 13:25:00,349.24,349.24,349.05,349.1,800.0,334.9959,334.9959,334.8137,334.8616,800.0
2020-07-16 13:30:00,349.04,349.21,348.66,348.84,2415.0,334.8041,334.9671,334.4396,334.6122,2415.0
2020-07-16 13:35:00,348.6,348.77,348.48,348.77,1700.0,334.382,334.5451,334.2669,334.5451,1700.0
2020-07-16 13:40:00,348.68,348.78,348.39,348.39,1040.0,334.4587,334.5547,334.1806,334.1806,1040.0
2020-07-16 13:45:00,348.39,348.56,348.36,348.46,600.0,334.1806,334.3436,334.1518,334.2477,600.0
2020-07-16 13:50:00,348.51,348.68,348.22,348.22,12690.0,334.2957,334.4587,334.0175,334.0175,12690.0
2020-07-16 13:55:00,348.16,348.22,347.7,347.82,3922.0,333.96,334.0175,333.5187,333.6338,3922.0
2020-07-16 14:00:00,347.75,348.07,347.67,347.77,6840.0,333.5667,333.8736,333.4899,333.5859,6840.0
2020-07-16 14:05:00,347.87,348.39,347.87,348.31,3473.0,333.6818,334.1806,333.6818,334.1038,3473.0
2020-07-16 14:10:00,348.4,348.87,348.21,348.86,5052.0,334.1902,334.641,334.0079,334.6314,5052.0
2020-07-16 14:15:00,348.86,348.97,348.67,348.68,1325.0,334.6314,334.7369,334.4492,334.4587,1325.0
2020-07-16 14:20:00,348.96,349.48,348.68,349.48,4815.0,334.7273,335.2261,334.4587,335.2261,4815.0
2020-07-16 14:25:00,349.38,349.6,349.32,349.6,2421.0,335.1302,335.3412,335.0726,335.3412,2421.0
2020-07-16 14:30:00,349.66,349.98,349.58,349.88,5423.0,335.3988,335.7057,335.322,335.6098,5423.0
2020-07-16 14:35:00,349.95,350.01,349.8,349.81,919.0,335.6769,335.7345,335.5331,335.5427,919.0
2020-07-16 14:40:00,349.89,350.16,349.64,349.64,3692.0,335.6194,335.8784,335.3796,335.3796,3692.0
2020-07-16 14:45:00,349.65,349.85,349.27,349.27,1800.0,335.3892,335.581,335.0247,335.0247,1800.0
2020-07-16 14:50:00,349.25,349.61,349.15,349.27,4264.0,335.0055,335.3508,334.9096,335.0247,4264.0
2020-07-16 14:55:00,349.18,349.38,348.92,349.09,2000.0,334.9384,335.1302,334.689,334.852,2000.0
2020-07-16 15:00:00,349.1,349.24,348.68,349.24,3689.0,334.8616,334.9959,334.4587,334.9959,3689.0
2020-07-16 15:05:00,349.15,349.55,348.96,349.44,3100.0,334.9096,335.2933,334.7273,335.1877,3100.0
2020-07-16 15:10:00,349.44,349.44,348.8,349.06,3530.0,335.1877,335.1877,334.5739,334.8232,3530.0
2020-07-16 15:15:00,349.06,350.0,348.9,350.0,4421.0,334.8232,335.7249,334.6698,335.7249,4421.0
2020-07-16 15:20:00,350.11,350.11,349.68,349.74,3993.0,335.8304,335.8304,335.418,335.4755,3993.0
2020-07-16 15:25:00,349.74,350.0,349.68,349.97,4191.0,335.4755,335.7249,335.418,335.6961,4191.0
2020-07-16 15:30:00,349.73,350.03,349.73,349.85,6980.0,335.4659,335.7537,335.4659,335.581,6980.0
2020-07-16 15:35:00,349.77,350.28,349.76,350.11,5465.0,335.5043,335.9935,335.4947,335.8304,5465.0
2020-07-16 15:40:00,350.16,350.27,349.52,349.53,8843.0,335.8784,335.9839,335.2645,335.2741,8843.0
2020-07-16 15:45:00,349.53,349.56,348.33,349.0,19737.0,335.2741,335.3029,334.123,334.7657,19737.0
2020-07-16 15:50:00,348.73,348.82,348.18,348.78,21882.0,334.5067,334.593,333.9791,334.5547,21882.0
2020-07-16 15:55:00,348.92,349.66,348.9,349.66,22569.0,334.689,335.3988,334.6698,335.3988,22569.0
2020-07-17 09:30:00,351.47,351.89,350.12,351.22,60174.0,337.135,337.5378,335.84,336.8952,60174.0
2020-07-17 09:35:00,351.45,353.31,351.27,352.1,5000.0,337.1158,338.8999,336.9431,337.7393,5000.0
2020-07-17 09:40:00,351.89,351.89,350.62,350.62,3400.0,337.5378,337.5378,336.3196,336.3196,3400.0
2020-07-17 09:45:00,350.91,350.91,349.61,350.07,2065.0,336.5978,336.5978,335.3508,335.7921,2065.0
2020-07-17 09:50:00,350.13,350.79,350.13,350.79,1825.0,335.8496,336.4827,335.8496,336.4827,1825.0
2020-07-17 09:55:00,350.86,351.49,350.86,351.49,3014.0,336.5498,337.1541,336.5498,337.1541,3014.0
2020-07-17 10:00:00,351.39,351.64,350.66,350.67,3959.0,337.0582,337.298,336.358,336.3676,3959.0
2020-07-17 10:05:00,350.6,351.33,350.6,351.32,997.0,336.3004,337.0007,336.3004,336.9911,997.0
2020-07-17 10:10:00,351.36,351.49,351.11,351.34,1432.0,337.0294,337.1541,336.7896,337.0103,1432.0
2020-07-17 10:15:00,351.34,351.78,351.21,351.53,3009.0,337.0103,337.4323,336.8856,337.1925,3009.0
2020-07-17 10:20:00,351.33,351.56,350.68,350.68,1700.0,337.0007,337.2213,336.3772,336.3772,1700.0
2020-07-17 10:25:00,350.7,350.8,349.95,350.29,3200.0,336.3964,336.4923,335.6769,336.0031,3200.0
2020-07-17 10:30:00,350.46,350.46,349.7,350.15,2190.0,336.1661,336.1661,335.4371,335.8688,2190.0
2020-07-17 10:35:00,350.16,350.69,350.16,350.58,2102.0,335.8784,336.3868,335.8784,336.2813,2102.0
2020-07-17 10:40:00,350.54,350.87,350.52,350.66,2300.0,336.2429,336.5594,336.2237,336.358,2300.0
2020-07-17 10:45:00,350.72,351.22,350.5,350.84,2454.0,336.4155,336.8952,336.2045,336.5306,2454.0
2020-07-17 10:50:00,350.59,351.11,350.58,350.78,2313.0,336.2908,336.7896,336.2813,336.4731,2313.0
2020-07-17 10:55:00,350.81,351.11,350.8,351.05,2400.0,336.5019,336.7896,336.4923,336.7321,2400.0
2020-07-17 11:00:00,350.86,351.26,350.86,351.01,1745.0,336.5498,336.9335,336.5498,336.6937,1745.0
2020-07-17 11:05:00,351.31,351.58,351.25,351.25,1330.0,336.9815,337.2405,336.9239,336.9239,1330.0
2020-07-17 11:10:00,351.27,351.57,351.03,351.03,6279.0,336.9431,337.2309,336.7129,336.7129,6279.0
2020-07-17 11:15:00,351.06,351.24,350.83,350.83,1467.0,336.7417,336.9143,336.5211,336.5211,1467.0
2020-07-17 11:20:00,350.8,350.99,350.58,350.97,4097.0,336.4923,336.6745,336.2813,336.6553,4097.0
2020-07-17 11:25:00,350.97,351.83,350.94,351.82,3000.0,336.6553,337.4803,336.6266,337.4707,3000.0
2020-07-17 11:30:00,351.81,351.84,351.13,351.13,1927.0,337.4611,337.4899,336.8088,336.8088,1927.0
2020-07-17 11:35:00,351.22,351.56,351.1,351.53,3200.0,336.8952,337.2213,336.78,337.1925,3200.0
2020-07-17 11:40:00,351.64,351.81,351.53,351.7,1888.0,337.298,337.4611,337.1925,337.3556,1888.0
2020-07-17 11:45:00,351.69,351.69,351.36,351.56,1604.0,337.346,337.346,337.0294,337.2213,1604.0
2020-07-17 11:50:00,351.66,352.38,351.66,352.38,1327.0,337.3172,338.0078,337.3172,338.0078,1327.0
2020-07-17 11:55:00,352.52,353.12,352.48,353.06,2400.0,338.1421,338.7177,338.1038,338.6601,2400.0
2020-07-17 12:00:00,353.03,353.39,352.99,353.39,1500.0,338.6313,338.9766,338.593,338.9766,1500.0
2020-07-17 12:05:00,353.41,353.71,353.31,353.69,3056.0,338.9958,339.2836,338.8999,339.2644,3056.0
2020-07-17 12:10:00,353.74,353.74,353.43,353.55,3600.0,339.3124,339.3124,339.015,339.1301,3600.0
2020-07-17 12:15:00,353.69,353.69,353.19,353.36,2636.0,339.2644,339.2644,338.7848,338.9479,2636.0
2020-07-17 12:20:00,353.38,353.86,353.37,353.72,1226.0,338.9671,339.4275,338.9575,339.2932,1226.0
2020-07-17 12:25:00,353.83,353.9,353.68,353.87,907.0,339.3987,339.4658,339.2548,339.4371,907.0
2020-07-17 12:30:00,353.67,353.69,353.4,353.63,500.0,339.2452,339.2644,338.9862,339.2069,500.0
2020-07-17 12:35:00,353.77,353.81,353.42,353.42,1333.0,339.3411,339.3795,339.0054,339.0054,1333.0
2020-07-17 12:40:00,353.47,353.54,353.24,353.25,1204.0,339.0534,339.1205,338.8328,338.8424,1204.0
2020-07-17 12:45:00,353.18,353.4,353.18,353.23,1200.0,338.7752,338.9862,338.7752,338.8232,1200.0
2020-07-17 12:50:00,353.34,353.42,353.33,353.34,700.0,338.9287,339.0054,338.9191,338.9287,700.0
2020-07-17 12:55:00,353.3,353.32,353.11,353.11,1100.0,338.8903,338.9095,338.7081,338.7081,1100.0
2020-07-17 13:00:00,353.33,353.34,353.12,353.27,800.0,338.9191,338.9287,338.7177,338.8615,800.0
2020-07-17 13:05:00,353.41,353.42,353.36,353.36,500.0,338.9958,339.0054,338.9479,338.9479,500.0
2020-07-17 13:10:00,353.41,353.47,353.19,353.26,3000.0,338.9958,339.0534,338.7848,338.8519,3000.0
2020-07-17 13:15:00,353.26,353.32,352.88,353.06,4409.0,338.8519,338.9095,338.4874,338.6601,4409.0
2020-07-17 13:20:00,353.07,353.63,353.07,353.61,1000.0,338.6697,339.2069,338.6697,339.1877,1000.0
2020-07-17 13:25:00,353.67,353.7,353.54,353.7,1700.0,339.2452,339.274,339.1205,339.274,1700.0
2020-07-17 13:30:00,353.74,353.74,353.36,353.36,1097.0,339.3124,339.3124,338.9479,338.9479,1097.0
2020-07-17 13:35:00,353.29,353.58,353.29,353.58,2598.0,338.8807,339.1589,338.8807,339.1589,2598.0
2020-07-17 13:40:00,353.62,353.74,353.48,353.63,1550.0,339.1973,339.3124,339.063,339.2069,1550.0
2020-07-17 13:45:00,353.68,353.75,353.67,353.69,1135.0,339.2548,339.322,339.2452,339.2644,1135.0
2020-07-17 13:50:00,353.66,353.78,353.44,353.44,2608.0,339.2356,339.3507,339.0246,339.0246,2608.0
2020-07-17 13:55:00,353.17,353.17,353.11,353.11,209.0,338.7656,338.7656,338.7081,338.7081,209.0
2020-07-17 14:00:00,353.0,353.61,352.97,353.59,1460.0,338.6026,339.1877,338.5738,339.1685,1460.0
2020-07-17 14:05:00,353.63,353.81,353.59,353.67,3710.0,339.2069,339.3795,339.1685,339.2452,3710.0
2020-07-17 14:10:00,353.71,353.86,353.65,353.86,3034.0,339.2836,339.4275,339.226,339.4275,3034.0
2020-07-17 14:15:00,353.98,354.14,353.94,354.09,3027.0,339.5426,339.6961,339.5042,339.6481,3027.0
2020-07-17 14:20:00,354.15,354.36,354.11,354.36,820.0,339.7056,339.9071,339.6673,339.9071,820.0
2020-07-17 14:25:00,354.36,354.36,354.28,354.36,1897.0,339.9071,339.9071,339.8303,339.9071,1897.0
2020-07-17 14:30:00,354.4,354.48,354.29,354.33,3058.0,339.9455,340.0222,339.8399,339.8783,3058.0
2020-07-17 14:35:00,354.29,354.29,354.04,354.15,1800.0,339.8399,339.8399,339.6001,339.7056,1800.0
2020-07-17 14:40:00,354.24,354.69,354.24,354.69,4022.0,339.792,340.2236,339.792,340.2236,4022.0
2020-07-17 14:45:00,354.77,354.77,354.62,354.7,1533.0,340.3004,340.3004,340.1565,340.2332,1533.0
2020-07-17 14:50:00,354.63,355.06,354.54,355.01,3701.0,340.1661,340.5785,340.0797,340.5306,3701.0
2020-07-17 14:55:00,355.06,355.09,354.98,355.04,4396.0,340.5785,340.6073,340.5018,340.5593,4396.0
2020-07-17 15:00:00,355.05,355.09,354.22,354.44,5952.0,340.5689,340.6073,339.7728,339.9838,5952.0
2020-07-17 15:05:00,354.3,354.83,354.3,354.83,900.0,339.8495,340.3579,339.8495,340.3579,900.0
2020-07-17 15:10:00,354.46,354.78,354.39,354.39,2256.0,340.003,340.31,339.9359,339.9359,2256.0
2020-07-17 15:15:00,354.39,354.52,354.16,354.52,3519.0,339.9359,340.0606,339.7152,340.0606,3519.0
2020-07-17 15:20:00,354.47,354.82,354.47,354.74,3020.0,340.0126,340.3483,340.0126,340.2716,3020.0
2020-07-17 15:25:00,354.92,354.92,354.67,354.74,8615.0,340.4442,340.4442,340.2044,340.2716,8615.0
2020-07-17 15:30:00,354.78,354.86,354.59,354.81,2307.0,340.31,340.3867,340.1277,340.3387,2307.0
2020-07-17 15:35:00,354.78,355.04,354.68,354.76,4174.0,340.31,340.5593,340.214,340.2908,4174.0
2020-07-17 15:40:00,354.79,354.86,354.55,354.78,3494.0,340.3195,340.3867,340.0893,340.31,3494.0
2020-07-17 15:45:00,354.77,354.83,354.35,354.52,6675.0,340.3004,340.3579,339.8975,340.0606,6675.0
2020-07-17 15:50:00,354.62,354.62,353.9,353.98,5112.0,340.1565,340.1565,339.4658,339.5426,5112.0
2020-07-17 15:55:00,354.07,354.95,354.07,354.87,33075.0,339.6289,340.473,339.6289,340.3963,33075.0
2020-07-20 09:30:00,352.6,355.95,352.6,354.8,20586.0,338.2189,341.4322,338.2189,340.3291,20586.0
2020-07-20 09:35:00,354.77,354.92,353.99,354.8,4779.0,340.3004,340.4442,339.5522,340.3291,4779.0
2020-07-20 09:40:00,354.8,355.0,354.27,355.0,2912.0,340.3291,340.521,339.8208,340.521,2912.0
2020-07-20 09:45:00,355.39,355.47,354.69,354.69,3886.0,340.8951,340.9718,340.2236,340.2236,3886.0
2020-07-20 09:50:00,354.57,354.94,353.82,354.94,5474.0,340.1085,340.4634,339.3891,340.4634,5474.0
2020-07-20 09:55:00,354.87,355.42,354.33,355.42,3138.0,340.3963,340.9238,339.8783,340.9238,3138.0
2020-07-20 10:00:00,355.68,356.14,355.07,356.14,3616.0,341.1732,341.6145,340.5881,341.6145,3616.0
2020-07-20 10:05:00,356.02,356.81,355.97,356.37,3720.0,341.4994,342.2572,341.4514,341.8351,3720.0
2020-07-20 10:10:00,356.37,356.37,355.48,355.65,4241.0,341.8351,341.8351,340.9814,341.1445,4241.0
2020-07-20 10:15:00,355.81,355.98,355.36,355.66,2737.0,341.2979,341.461,340.8663,341.1541,2737.0
2020-07-20 10:20:00,355.61,356.0,355.5,355.79,4017.0,341.1061,341.4802,341.0006,341.2788,4017.0
2020-07-20 10:25:00,355.62,356.24,355.33,355.72,5821.0,341.1157,341.7104,340.8375,341.2116,5821.0
2020-07-20 10:30:00,355.96,356.73,355.81,356.69,4635.0,341.4418,342.1804,341.2979,342.1421,4635.0
2020-07-20 10:35:00,356.71,357.24,356.49,357.03,2315.0,342.1612,342.6696,341.9502,342.4682,2315.0
2020-07-20 10:40:00,357.05,357.15,356.41,356.55,3031.0,342.4874,342.5833,341.8735,342.0078,3031.0
2020-07-20 10:45:00,356.54,356.87,356.24,356.54,2500.0,341.9982,342.3147,341.7104,341.9982,2500.0
2020-07-20 10:50:00,356.75,356.87,356.21,356.21,4579.0,342.1996,342.3147,341.6816,341.6816,4579.0
2020-07-20 10:55:00,356.4,356.59,356.22,356.44,5575.0,341.8639,342.0461,341.6912,341.9022,5575.0
2020-07-20 11:00:00,356.51,356.7,356.0,356.12,2632.0,341.9694,342.1516,341.4802,341.5953,2632.0
2020-07-20 11:05:00,356.0,356.41,355.77,355.83,3740.0,341.4802,341.8735,341.2596,341.3171,3740.0
2020-07-20 11:10:00,355.8,356.65,355.8,356.53,2200.0,341.2884,342.1037,341.2884,341.9886,2200.0
2020-07-20 11:15:00,356.47,357.07,356.47,356.83,5214.0,341.931,342.5066,341.931,342.2763,5214.0
2020-07-20 11:20:00,357.12,357.23,356.61,356.94,3751.0,342.5545,342.66,342.0653,342.3819,3751.0
2020-07-20 11:25:00,356.92,356.92,356.57,356.84,2517.0,342.3627,342.3627,342.0269,342.2859,2517.0
2020-07-20 11:30:00,356.78,357.21,356.54,357.04,4290.0,342.2284,342.6408,341.9982,342.4778,4290.0
2020-07-20 11:35:00,357.13,357.89,357.0,357.88,2139.0,342.5641,343.2931,342.4394,343.2835,2139.0
2020-07-20 11:40:00,357.85,357.97,357.58,357.82,2916.0,343.2547,343.3698,342.9958,343.226,2916.0
2020-07-20 11:45:00,357.8,357.97,357.63,357.86,2756.0,343.2068,343.3698,343.0437,343.2643,2756.0
2020-07-20 11:50:00,357.88,357.89,357.2,357.2,2788.0,343.2835,343.2931,342.6313,342.6313,2788.0
2020-07-20 11:55:00,357.25,357.3,356.97,357.01,1745.0,342.6792,342.7272,342.4106,342.449,1745.0
2020-07-20 12:00:00,357.03,357.03,356.37,356.37,2731.0,342.4682,342.4682,341.8351,341.8351,2731.0
2020-07-20 12:05:00,356.65,356.83,356.65,356.67,2120.0,342.1037,342.2763,342.1037,342.1229,2120.0
2020-07-20 12:10:00,356.7,356.8,356.65,356.8,400.0,342.1516,342.2476,342.1037,342.2476,400.0
2020-07-20 12:15:00,356.78,357.1,356.78,357.1,2371.0,342.2284,342.5353,342.2284,342.5353,2371.0
2020-07-20 12:20:00,357.08,357.19,356.95,357.02,2200.0,342.5161,342.6217,342.3914,342.4586,2200.0
2020-07-20 12:25:00,357.1,357.1,356.63,356.79,1497.0,342.5353,342.5353,342.0845,342.238,1497.0
2020-07-20 12:30:00,356.79,357.01,356.7,357.01,1000.0,342.238,342.449,342.1516,342.449,1000.0
2020-07-20 12:35:00,356.92,357.25,356.92,357.25,600.0,342.3627,342.6792,342.3627,342.6792,600.0
2020-07-20 12:40:00,357.33,357.4,357.03,357.17,2109.0,342.7559,342.8231,342.4682,342.6025,2109.0
2020-07-20 12:45:00,357.14,357.19,356.9,357.12,2705.0,342.5737,342.6217,342.3435,342.5545,2705.0
2020-07-20 12:50:00,357.12,357.21,356.96,357.15,1300.0,342.5545,342.6408,342.401,342.5833,1300.0
2020-07-20 12:55:00,357.18,357.18,356.82,357.1,2507.0,342.6121,342.6121,342.2667,342.5353,2507.0
2020-07-20 13:00:00,357.21,357.22,356.95,356.98,1757.0,342.6408,342.6504,342.3914,342.4202,1757.0
2020-07-20 13:05:00,357.0,357.05,356.78,356.78,1211.0,342.4394,342.4874,342.2284,342.2284,1211.0
2020-07-20 13:10:00,356.87,357.03,356.86,356.92,1200.0,342.3147,342.4682,342.3051,342.3627,1200.0
2020-07-20 13:15:00,357.0,357.24,356.92,357.24,1614.0,342.4394,342.6696,342.3627,342.6696,1614.0
2020-07-20 13:20:00,357.21,357.39,356.99,357.0,1300.0,342.6408,342.8135,342.4298,342.4394,1300.0
2020-07-20 13:25:00,356.89,356.96,356.67,356.72,2506.0,342.3339,342.401,342.1229,342.1708,2506.0
2020-07-20 13:30:00,356.66,356.83,356.58,356.64,900.0,342.1133,342.2763,342.0365,342.0941,900.0
2020-07-20 13:35:00,356.55,356.63,356.38,356.57,2314.0,342.0078,342.0845,341.8447,342.0269,2314.0
2020-07-20 13:40:00,356.73,357.04,356.65,357.04,895.0,342.1804,342.4778,342.1037,342.4778,895.0
2020-07-20 13:45:00,357.04,357.46,357.0,357.46,2753.0,342.4778,342.8806,342.4394,342.8806,2753.0
2020-07-20 13:50:00,357.6,357.8,357.51,357.73,2712.0,343.0149,343.2068,342.9286,343.1396,2712.0
2020-07-20 13:55:00,357.77,357.77,357.62,357.62,200.0,343.178,343.178,343.0341,343.0341,200.0
2020-07-20 14:00:00,357.55,357.76,357.17,357.29,3085.0,342.967,343.1684,342.6025,342.7176,3085.0
2020-07-20 14:05:00,357.37,357.63,357.23,357.63,3374.0,342.7943,343.0437,342.66,343.0437,3374.0
2020-07-20 14:10:00,357.76,358.05,357.59,358.05,2958.0,343.1684,343.4466,343.0053,343.4466,2958.0
2020-07-20 14:15:00,357.98,358.08,357.88,357.88,900.0,343.3794,343.4754,343.2835,343.2835,900.0
2020-07-20 14:20:00,357.75,357.84,357.65,357.66,1606.0,343.1588,343.2451,343.0629,343.0725,1606.0
2020-07-20 14:25:00,357.81,357.84,357.71,357.75,1440.0,343.2164,343.2451,343.1204,343.1588,1440.0
2020-07-20 14:30:00,357.64,357.99,357.55,357.82,2098.0,343.0533,343.389,342.967,343.226,2098.0
2020-07-20 14:35:00,357.97,358.01,357.81,357.81,1600.0,343.3698,343.4082,343.2164,343.2164,1600.0
2020-07-20 14:40:00,357.92,358.07,357.91,358.03,1201.0,343.3219,343.4658,343.3123,343.4274,1201.0
2020-07-20 14:45:00,357.91,358.43,357.9,358.43,1310.0,343.3123,343.8111,343.3027,343.8111,1310.0
2020-07-20 14:50:00,358.38,358.68,358.33,358.58,3011.0,343.7631,344.0509,343.7152,343.955,3011.0
2020-07-20 14:55:00,358.59,358.63,358.4,358.49,3485.0,343.9646,344.0029,343.7823,343.8686,3485.0
2020-07-20 15:00:00,358.42,358.68,358.1,358.11,2900.0,343.8015,344.0509,343.4945,343.5041,2900.0
2020-07-20 15:05:00,358.11,358.12,357.88,357.9,1962.0,343.5041,343.5137,343.2835,343.3027,1962.0
2020-07-20 15:10:00,357.93,357.93,357.52,357.73,1967.0,343.3315,343.3315,342.9382,343.1396,1967.0
2020-07-20 15:15:00,357.72,358.26,357.7,358.13,1546.0,343.13,343.648,343.1109,343.5233,1546.0
2020-07-20 15:20:00,358.12,358.37,358.07,358.26,2736.0,343.5137,343.7535,343.4658,343.648,2736.0
2020-07-20 15:25:00,358.39,358.77,358.39,358.71,3324.0,343.7727,344.1372,343.7727,344.0797,3324.0
2020-07-20 15:30:00,358.59,359.0,358.5,358.82,5681.0,343.9646,344.3578,343.8782,344.1852,5681.0
2020-07-20 15:35:00,358.85,359.1,358.68,358.93,9494.0,344.214,344.4538,344.0509,344.2907,9494.0
2020-07-20 15:40:00,358.9,359.14,358.54,358.79,8948.0,344.2619,344.4921,343.9166,344.1564,8948.0
2020-07-20 15:45:00,358.85,359.31,358.84,358.88,9071.0,344.214,344.6552,344.2044,344.2427,9071.0
2020-07-20 15:50:00,359.01,359.02,358.51,358.51,10100.0,344.3674,344.377,343.8878,343.8878,10100.0
2020-07-20 15:55:00,358.51,358.68,357.94,357.95,25435.0,343.8878,344.0509,343.3411,343.3507,25435.0
2020-07-21 09:30:00,359.0,359.5,357.58,358.03,17642.0,344.3578,344.8374,342.9958,343.4274,17642.0
2020-07-21 09:35:00,357.63,357.67,355.39,355.4,5580.0,343.0437,343.0821,340.8951,340.9047,5580.0
2020-07-21 09:40:00,355.0,355.53,354.3,354.3,7915.0,340.521,341.0294,339.8495,339.8495,7915.0
2020-07-21 09:45:00,354.22,355.16,354.21,354.97,4000.0,339.7728,340.6745,339.7632,340.4922,4000.0
2020-07-21 09:50:00,355.12,355.6,354.49,355.03,3681.0,340.6361,341.0965,340.0318,340.5498,3681.0
2020-07-21 09:55:00,355.38,355.88,355.03,355.64,5943.0,340.8855,341.3651,340.5498,341.1349,5943.0
2020-07-21 10:00:00,355.34,356.07,354.76,356.06,4301.0,340.8471,341.5473,340.2908,341.5377,4301.0
2020-07-21 10:05:00,356.16,356.16,355.4,355.67,4075.0,341.6337,341.6337,340.9047,341.1637,4075.0
2020-07-21 10:10:00,355.4,355.66,355.16,355.18,3500.0,340.9047,341.1541,340.6745,340.6936,3500.0
2020-07-21 10:15:00,355.25,357.18,355.08,357.18,5021.0,340.7608,342.6121,340.5977,342.6121,5021.0
2020-07-21 10:20:00,357.2,357.37,356.61,356.61,2317.0,342.6313,342.7943,342.0653,342.0653,2317.0
2020-07-21 10:25:00,356.74,356.74,355.77,355.96,2213.0,342.19,342.19,341.2596,341.4418,2213.0
2020-07-21 10:30:00,355.93,356.09,355.51,355.87,5421.0,341.413,341.5665,341.0102,341.3555,5421.0
2020-07-21 10:35:00,356.04,356.04,355.09,355.61,5046.0,341.5186,341.5186,340.6073,341.1061,5046.0
2020-07-21 10:40:00,356.0,356.0,355.13,355.22,2709.0,341.4802,341.4802,340.6457,340.732,2709.0
2020-07-21 10:45:00,355.31,355.7,355.22,355.58,2685.0,340.8183,341.1924,340.732,341.0773,2685.0
2020-07-21 10:50:00,355.72,356.16,355.71,356.08,3184.0,341.2116,341.6337,341.202,341.5569,3184.0
2020-07-21 10:55:00,356.21,356.24,355.88,356.08,2317.0,341.6816,341.7104,341.3651,341.5569,2317.0
2020-07-21 11:00:00,356.13,356.67,356.13,356.67,2919.0,341.6049,342.1229,341.6049,342.1229,2919.0
2020-07-21 11:05:00,356.78,356.78,356.25,356.38,2517.0,342.2284,342.2284,341.72,341.8447,2517.0
2020-07-21 11:10:00,356.05,356.36,355.46,356.26,1900.0,341.5282,341.8255,340.9622,341.7296,1900.0
2020-07-21 11:15:00,356.19,356.46,356.05,356.19,6151.0,341.6624,341.9214,341.5282,341.6624,6151.0
2020-07-21 11:20:00,356.15,356.27,356.0,356.2,5826.0,341.6241,341.7392,341.4802,341.672,5826.0
2020-07-21 11:25:00,356.23,356.3,355.62,355.78,1538.0,341.7008,341.768,341.1157,341.2692,1538.0
2020-07-21 11:30:00,355.72,355.95,355.14,355.35,4718.0,341.2116,341.4322,340.6553,340.8567,4718.0
2020-07-21 11:35:00,355.28,355.4,354.98,354.98,3456.0,340.7896,340.9047,340.5018,340.5018,3456.0
2020-07-21 11:40:00,355.12,355.37,355.09,355.37,2206.0,340.6361,340.8759,340.6073,340.8759,2206.0
2020-07-21 11:45:00,355.36,355.36,355.09,355.09,1200.0,340.8663,340.8663,340.6073,340.6073,1200.0
2020-07-21 11:50:00,354.98,354.98,354.59,354.64,2300.0,340.5018,340.5018,340.1277,340.1757,2300.0
2020-07-21 11:55:00,354.69,354.96,354.36,354.85,1292.0,340.2236,340.4826,339.9071,340.3771,1292.0
2020-07-21 12:00:00,355.0,355.0,354.68,354.68,1000.0,340.521,340.521,340.214,340.214,1000.0
2020-07-21 12:05:00,354.69,354.81,354.26,354.43,1603.0,340.2236,340.3387,339.8112,339.9742,1603.0
2020-07-21 12:10:00,354.35,354.77,354.35,354.65,2727.0,339.8975,340.3004,339.8975,340.1853,2727.0
2020-07-21 12:15:00,354.6,354.8,354.47,354.48,4063.0,340.1373,340.3291,340.0126,340.0222,4063.0
2020-07-21 12:20:00,354.46,354.57,354.33,354.34,2806.0,340.003,340.1085,339.8783,339.8879,2806.0
2020-07-21 12:25:00,354.48,354.58,354.35,354.58,2002.0,340.0222,340.1181,339.8975,340.1181,2002.0
2020-07-21 12:30:00,354.57,354.98,354.53,354.84,2630.0,340.1085,340.5018,340.0701,340.3675,2630.0
2020-07-21 12:35:00,354.98,354.98,354.44,354.44,3327.0,340.5018,340.5018,339.9838,339.9838,3327.0
2020-07-21 12:40:00,354.49,354.77,354.21,354.76,3986.0,340.0318,340.3004,339.7632,340.2908,3986.0
2020-07-21 12:45:00,354.74,354.74,354.11,354.21,3215.0,340.2716,340.2716,339.6673,339.7632,3215.0
2020-07-21 12:50:00,354.24,354.26,354.1,354.22,1362.0,339.792,339.8112,339.6577,339.7728,1362.0
2020-07-21 12:55:00,354.35,355.07,354.35,355.06,2711.0,339.8975,340.5881,339.8975,340.5785,2711.0
2020-07-21 13:00:00,354.99,355.22,354.86,355.01,2000.0,340.5114,340.732,340.3867,340.5306,2000.0
2020-07-21 13:05:00,355.06,355.24,354.96,354.96,2300.0,340.5785,340.7512,340.4826,340.4826,2300.0
2020-07-21 13:10:00,354.95,354.95,354.7,354.7,1105.0,340.473,340.473,340.2332,340.2332,1105.0
2020-07-21 13:15:00,354.62,354.93,354.51,354.93,1601.0,340.1565,340.4538,340.051,340.4538,1601.0
2020-07-21 13:20:00,354.98,355.06,354.93,355.06,700.0,340.5018,340.5785,340.4538,340.5785,700.0
2020-07-21 13:25:00,355.03,355.63,354.95,355.45,2400.0,340.5498,341.1253,340.473,340.9526,2400.0
2020-07-21 13:30:00,355.46,355.89,355.45,355.72,1203.0,340.9622,341.3747,340.9526,341.2116,1203.0
2020-07-21 13:35:00,355.64,355.95,355.64,355.89,4279.0,341.1349,341.4322,341.1349,341.3747,4279.0
2020-07-21 13:40:00,355.89,356.11,355.89,355.95,2009.0,341.3747,341.5857,341.3747,341.4322,2009.0
2020-07-21 13:45:00,355.97,355.98,355.57,355.8,13681.0,341.4514,341.461,341.0677,341.2884,13681.0
2020-07-21 13:50:00,355.77,356.28,355.74,356.06,14140.0,341.2596,341.7488,341.2308,341.5377,14140.0
2020-07-21 13:55:00,355.98,356.06,355.62,355.69,1940.0,341.461,341.5377,341.1157,341.1828,1940.0
2020-07-21 14:00:00,355.8,355.86,355.59,355.69,3515.0,341.2884,341.3459,341.0869,341.1828,3515.0
2020-07-21 14:05:00,355.65,356.29,355.43,356.29,5591.0,341.1445,341.7584,340.9334,341.7584,5591.0
2020-07-21 14:10:00,356.29,356.3,355.81,355.81,3671.0,341.7584,341.768,341.2979,341.2979,3671.0
2020-07-21 14:15:00,355.75,355.83,355.4,355.54,4000.0,341.2404,341.3171,340.9047,341.039,4000.0
2020-07-21 14:20:00,355.76,356.2,355.65,356.05,2157.0,341.25,341.672,341.1445,341.5282,2157.0
2020-07-21 14:25:00,356.08,356.31,356.05,356.31,1715.0,341.5569,341.7775,341.5282,341.7775,1715.0
2020-07-21 14:30:00,356.28,356.31,355.68,355.68,1800.0,341.7488,341.7775,341.1732,341.1732,1800.0
2020-07-21 14:35:00,355.8,355.83,355.67,355.72,3089.0,341.2884,341.3171,341.1637,341.2116,3089.0
2020-07-21 14:40:00,355.69,355.89,355.58,355.58,1964.0,341.1828,341.3747,341.0773,341.0773,1964.0
2020-07-21 14:45:00,355.46,355.57,355.4,355.44,1200.0,340.9622,341.0677,340.9047,340.943,1200.0
2020-07-21 14:50:00,355.35,355.42,354.86,355.09,2800.0,340.8567,340.9238,340.3867,340.6073,2800.0
2020-07-21 14:55:00,355.07,355.07,354.79,354.83,1920.0,340.5881,340.5881,340.3195,340.3579,1920.0
2020-07-21 15:00:00,354.79,355.2,354.79,355.07,5857.0,340.3195,340.7128,340.3195,340.5881,5857.0
2020-07-21 15:05:00,354.97,354.98,354.83,354.94,1914.0,340.4922,340.5018,340.3579,340.4634,1914.0
2020-07-21 15:10:00,354.88,355.04,353.87,354.11,4365.0,340.4059,340.5593,339.4371,339.6673,4365.0
2020-07-21 15:15:00,354.16,354.19,353.85,354.01,2070.0,339.7152,339.744,339.4179,339.5714,2070.0
2020-07-21 15:20:00,354.02,354.19,353.73,353.73,5569.0,339.5809,339.744,339.3028,339.3028,5569.0
2020-07-21 15:25:00,353.75,354.09,353.52,353.69,5701.0,339.322,339.6481,339.1013,339.2644,5701.0
2020-07-21 15:30:00,353.81,353.92,353.36,353.64,5700.0,339.3795,339.485,338.9479,339.2164,5700.0
2020-07-21 15:35:00,353.78,353.88,353.58,353.59,5938.0,339.3507,339.4467,339.1589,339.1685,5938.0
2020-07-21 15:40:00,353.75,354.33,353.69,354.29,5677.0,339.322,339.8783,339.2644,339.8399,5677.0
2020-07-21 15:45:00,354.41,354.69,354.19,354.26,6840.0,339.955,340.2236,339.744,339.8112,6840.0
2020-07-21 15:50:00,354.1,354.76,353.25,354.06,8309.0,339.6577,340.2908,338.8424,339.6193,8309.0
2020-07-21 15:55:00,354.15,354.86,353.78,354.86,23172.0,339.7056,340.3867,339.3507,340.3867,23172.0
2020-07-22 09:30:00,353.88,357.26,353.88,355.74,20025.0,339.4467,342.6888,339.4467,341.2308,20025.0
2020-07-22 09:35:00,355.77,356.64,355.48,355.54,3061.0,341.2596,342.0941,340.9814,341.039,3061.0
2020-07-22 09:40:00,356.03,356.51,355.9,355.93,5248.0,341.509,341.9694,341.3843,341.413,5248.0
2020-07-22 09:45:00,355.84,356.61,355.76,356.43,3861.0,341.3267,342.0653,341.25,341.8927,3861.0
2020-07-22 09:50:00,356.73,357.33,356.72,357.33,2323.0,342.1804,342.7559,342.1708,342.7559,2323.0
2020-07-22 09:55:00,357.15,358.06,357.09,358.06,4277.0,342.5833,343.4562,342.5257,343.4562,4277.0
2020-07-22 10:00:00,357.7,358.24,357.48,357.52,4907.0,343.1109,343.6288,342.8998,342.9382,4907.0
2020-07-22 10:05:00,357.7,357.76,356.62,356.86,4700.0,343.1109,343.1684,342.0749,342.3051,4700.0
2020-07-22 10:10:00,356.99,357.23,356.74,356.87,6219.0,342.4298,342.66,342.19,342.3147,6219.0
2020-07-22 10:15:00,357.05,357.48,356.94,357.24,3924.0,342.4874,342.8998,342.3819,342.6696,3924.0
2020-07-22 10:20:00,357.22,357.22,355.84,356.25,4771.0,342.6504,342.6504,341.3267,341.72,4771.0
2020-07-22 10:25:00,356.12,356.35,355.9,356.13,5819.0,341.5953,341.8159,341.3843,341.6049,5819.0
2020-07-22 10:30:00,355.82,356.0,355.56,355.56,3221.0,341.3075,341.4802,341.0581,341.0581,3221.0
2020-07-22 10:35:00,355.5,355.93,355.41,355.46,2700.0,341.0006,341.413,340.9143,340.9622,2700.0
2020-07-22 10:40:00,355.3,355.39,354.81,354.81,3066.0,340.8087,340.8951,340.3387,340.3387,3066.0
2020-07-22 10:45:00,354.85,354.85,353.95,353.95,3561.0,340.3771,340.3771,339.5138,339.5138,3561.0
2020-07-22 10:50:00,353.95,354.03,353.64,353.82,4400.0,339.5138,339.5905,339.2164,339.3891,4400.0
2020-07-22 10:55:00,353.87,354.68,353.87,354.65,3969.0,339.4371,340.214,339.4371,340.1853,3969.0
2020-07-22 11:00:00,354.77,355.46,354.68,355.46,2500.0,340.3004,340.9622,340.214,340.9622,2500.0
2020-07-22 11:05:00,355.47,355.47,354.91,354.99,3713.0,340.9718,340.9718,340.4346,340.5114,3713.0
2020-07-22 11:10:00,354.92,354.92,354.31,354.31,2200.0,340.4442,340.4442,339.8591,339.8591,2200.0
2020-07-22 11:15:00,354.64,355.04,354.6,354.9,3343.0,340.1757,340.5593,340.1373,340.4251,3343.0
2020-07-22 11:20:00,354.82,355.64,354.68,355.63,2946.0,340.3483,341.1349,340.214,341.1253,2946.0
2020-07-22 11:25:00,355.8,355.89,355.52,355.7,4001.0,341.2884,341.3747,341.0198,341.1924,4001.0
2020-07-22 11:30:00,355.82,356.14,355.81,356.1,1003.0,341.3075,341.6145,341.2979,341.5761,1003.0
2020-07-22 11:35:00,356.16,356.58,356.15,356.58,4347.0,341.6337,342.0365,341.6241,342.0365,4347.0
2020-07-22 11:40:00,356.66,357.2,356.66,357.17,3717.0,342.1133,342.6313,342.1133,342.6025,3717.0
2020-07-22 11:45:00,357.22,357.63,357.03,357.63,2594.0,342.6504,343.0437,342.4682,343.0437,2594.0
2020-07-22 11:50:00,357.61,357.62,357.11,357.53,3500.0,343.0245,343.0341,342.5449,342.9478,3500.0
2020-07-22 11:55:00,357.45,357.57,357.23,357.36,3389.0,342.8711,342.9862,342.66,342.7847,3389.0
2020-07-22 12:00:00,357.29,357.51,357.16,357.25,4767.0,342.7176,342.9286,342.5929,342.6792,4767.0
2020-07-22 12:05:00,357.46,357.63,357.31,357.52,4288.0,342.8806,343.0437,342.7368,342.9382,4288.0
2020-07-22 12:10:00,357.61,358.07,357.61,357.93,2500.0,343.0245,343.4658,343.0245,343.3315,2500.0
2020-07-22 12:15:00,358.04,358.13,357.68,357.76,1960.0,343.437,343.5233,343.0917,343.1684,1960.0
2020-07-22 12:20:00,357.91,357.92,357.38,357.46,4803.0,343.3123,343.3219,342.8039,342.8806,4803.0
2020-07-22 12:25:00,357.47,357.59,357.18,357.34,8089.0,342.8902,343.0053,342.6121,342.7655,8089.0
2020-07-22 12:30:00,357.22,357.42,357.2,357.2,1000.0,342.6504,342.8423,342.6313,342.6313,1000.0
2020-07-22 12:35:00,357.24,357.24,356.67,356.67,2905.0,342.6696,342.6696,342.1229,342.1229,2905.0
2020-07-22 12:40:00,356.71,356.71,356.42,356.51,2380.0,342.1612,342.1612,341.8831,341.9694,2380.0
2020-07-22 12:45:00,356.42,356.64,356.36,356.62,2187.0,341.8831,342.0941,341.8255,342.0749,2187.0
2020-07-22 12:50:00,356.68,356.72,356.36,356.36,3782.0,342.1325,342.1708,341.8255,341.8255,3782.0
2020-07-22 12:55:00,356.25,356.49,356.22,356.29,1242.0,341.72,341.9502,341.6912,341.7584,1242.0
2020-07-22 13:00:00,356.23,356.24,356.1,356.1,2623.0,341.7008,341.7104,341.5761,341.5761,2623.0
2020-07-22 13:05:00,356.34,356.44,356.14,356.43,4106.0,341.8063,341.9022,341.6145,341.8927,4106.0
2020-07-22 13:10:00,356.17,356.66,356.12,356.66,3770.0,341.6433,342.1133,341.5953,342.1133,3770.0
2020-07-22 13:15:00,356.28,356.62,356.28,356.52,5275.0,341.7488,342.0749,341.7488,341.979,5275.0
2020-07-22 13:20:00,356.48,356.58,356.35,356.52,2900.0,341.9406,342.0365,341.8159,341.979,2900.0
2020-07-22 13:25:00,356.4,356.5,355.89,355.89,3110.0,341.8639,341.9598,341.3747,341.3747,3110.0
2020-07-22 13:30:00,355.94,356.07,355.51,355.51,4048.0,341.4226,341.5473,341.0102,341.0102,4048.0
2020-07-22 13:35:00,355.49,355.73,355.29,355.58,5633.0,340.991,341.2212,340.7992,341.0773,5633.0
2020-07-22 13:40:00,355.6,355.61,355.38,355.41,3681.0,341.0965,341.1061,340.8855,340.9143,3681.0
2020-07-22 13:45:00,355.45,355.45,354.61,354.76,4967.0,340.9526,340.9526,340.1469,340.2908,4967.0
2020-07-22 13:50:00,354.85,354.89,354.36,354.46,2901.0,340.3771,340.4155,339.9071,340.003,2901.0
2020-07-22 13:55:00,354.24,354.24,353.77,353.84,5201.0,339.792,339.792,339.3411,339.4083,5201.0
2020-07-22 14:00:00,354.16,354.64,354.09,354.57,3100.0,339.7152,340.1757,339.6481,340.1085,3100.0
2020-07-22 14:05:00,354.61,354.62,354.07,354.07,4579.0,340.1469,340.1565,339.6289,339.6289,4579.0
2020-07-22 14:10:00,354.04,354.29,353.94,354.13,6113.0,339.6001,339.8399,339.5042,339.6865,6113.0
2020-07-22 14:15:00,354.1,354.26,353.92,354.0,3102.0,339.6577,339.8112,339.485,339.5618,3102.0
2020-07-22 14:20:00,354.07,354.35,353.96,354.27,3612.0,339.6289,339.8975,339.5234,339.8208,3612.0
2020-07-22 14:25:00,354.26,354.64,354.2,354.47,4667.0,339.8112,340.1757,339.7536,340.0126,4667.0
2020-07-22 14:30:00,354.43,354.53,354.12,354.36,5195.0,339.9742,340.0701,339.6769,339.9071,5195.0
2020-07-22 14:35:00,354.31,355.06,354.29,354.94,2500.0,339.8591,340.5785,339.8399,340.4634,2500.0
2020-07-22 14:40:00,354.81,355.03,354.75,354.94,2908.0,340.3387,340.5498,340.2812,340.4634,2908.0
2020-07-22 14:45:00,354.84,354.97,354.68,354.68,2825.0,340.3675,340.4922,340.214,340.214,2825.0
2020-07-22 14:50:00,354.75,355.07,354.59,355.07,6009.0,340.2812,340.5881,340.1277,340.5881,6009.0
2020-07-22 14:55:00,355.13,355.15,355.03,355.13,2200.0,340.6457,340.6649,340.5498,340.6457,2200.0
2020-07-22 15:00:00,355.23,355.28,355.1,355.13,2469.0,340.7416,340.7896,340.6169,340.6457,2469.0
2020-07-22 15:05:00,355.04,355.3,354.95,355.15,3415.0,340.5593,340.8087,340.473,340.6649,3415.0
2020-07-22 15:10:00,355.19,356.47,355.19,356.36,8427.0,340.7032,341.931,340.7032,341.8255,8427.0
2020-07-22 15:15:00,356.19,356.46,356.18,356.21,4196.0,341.6624,341.9214,341.6529,341.6816,4196.0
2020-07-22 15:20:00,356.28,356.36,356.1,356.13,3183.0,341.7488,341.8255,341.5761,341.6049,3183.0
2020-07-22 15:25:00,356.13,356.2,355.72,355.85,4305.0,341.6049,341.672,341.2116,341.3363,4305.0
2020-07-22 15:30:00,355.88,355.92,355.49,355.49,4545.0,341.3651,341.4035,340.991,340.991,4545.0
2020-07-22 15:35:00,355.52,356.04,355.52,356.04,5415.0,341.0198,341.5186,341.0198,341.5186,5415.0
2020-07-22 15:40:00,356.24,356.44,356.06,356.15,6758.0,341.7104,341.9022,341.5377,341.6241,6758.0
2020-07-22 15:45:00,356.26,356.82,356.23,356.82,9154.0,341.7296,342.2667,341.7008,342.2667,9154.0
2020-07-22 15:50:00,357.02,357.04,355.93,356.04,14568.0,342.4586,342.4778,341.413,341.5186,14568.0
2020-07-22 15:55:00,356.11,356.65,356.11,356.44,27949.0,341.5857,342.1037,341.5857,341.9022,27949.0
2020-07-23 09:30:00,354.99,356.44,354.16,354.16,29385.0,340.5114,341.9022,339.7152,339.7152,29385.0
2020-07-23 09:35:00,354.0,355.09,353.51,354.51,11501.0,339.5618,340.6073,339.0918,340.051,11501.0
2020-07-23 09:40:00,354.55,355.51,354.35,355.09,24353.0,340.0893,341.0102,339.8975,340.6073,24353.0
2020-07-23 09:45:00,355.27,355.94,354.98,355.85,17463.0,340.78,341.4226,340.5018,341.3363,17463.0
2020-07-23 09:50:00,355.85,356.43,355.48,356.35,25788.0,341.3363,341.8927,340.9814,341.8159,25788.0
2020-07-23 09:55:00,356.71,356.86,355.97,355.97,9722.0,342.1612,342.3051,341.4514,341.4514,9722.0
2020-07-23 10:00:00,355.8,356.34,355.63,355.86,19246.0,341.2884,341.8063,341.1253,341.3459,19246.0
2020-07-23 10:05:00,356.0,356.75,355.75,356.49,18640.0,341.4802,342.1996,341.2404,341.9502,18640.0
2020-07-23 10:10:00,356.52,356.53,355.69,355.77,9882.0,341.979,341.9886,341.1828,341.2596,9882.0
2020-07-23 10:15:00,355.64,355.71,354.88,354.88,13095.0,341.1349,341.202,340.4059,340.4059,13095.0
2020-07-23 10:20:00,354.96,355.28,354.77,355.08,11807.0,340.4826,340.7896,340.3004,340.5977,11807.0
2020-07-23 10:25:00,355.21,355.69,355.15,355.53,10801.0,340.7224,341.1828,340.6649,341.0294,10801.0
2020-07-23 10:30:00,355.71,356.56,355.66,356.1,9846.0,341.202,342.0174,341.1541,341.5761,9846.0
2020-07-23 10:35:00,356.2,357.25,356.2,357.05,23780.0,341.672,342.6792,341.672,342.4874,23780.0
2020-07-23 10:40:00,357.06,357.38,356.72,357.11,6227.0,342.497,342.8039,342.1708,342.5449,6227.0
2020-07-23 10:45:00,356.89,357.64,356.8,357.16,10488.0,342.3339,343.0533,342.2476,342.5929,10488.0
2020-07-23 10:50:00,357.04,357.3,356.48,356.48,11476.0,342.4778,342.7272,341.9406,341.9406,11476.0
2020-07-23 10:55:00,356.58,356.61,356.03,356.03,5992.0,342.0365,342.0653,341.509,341.509,5992.0
2020-07-23 11:00:00,356.07,356.3,355.15,355.33,10604.0,341.5473,341.768,340.6649,340.8375,10604.0
2020-07-23 11:05:00,355.13,355.77,354.83,355.34,7126.0,340.6457,341.2596,340.3579,340.8471,7126.0
2020-07-23 11:10:00,355.4,356.05,355.36,355.97,5600.0,340.9047,341.5282,340.8663,341.4514,5600.0
2020-07-23 11:15:00,356.04,356.04,354.89,354.92,4902.0,341.5186,341.5186,340.4155,340.4442,4902.0
2020-07-23 11:20:00,354.96,355.16,354.85,355.06,10610.0,340.4826,340.6745,340.3771,340.5785,10610.0
2020-07-23 11:25:00,355.14,355.21,354.79,354.88,2704.0,340.6553,340.7224,340.3195,340.4059,2704.0
2020-07-23 11:30:00,355.01,355.75,354.69,355.47,10894.0,340.5306,341.2404,340.2236,340.9718,10894.0
2020-07-23 11:35:00,355.29,355.42,354.91,355.36,3460.0,340.7992,340.9238,340.4346,340.8663,3460.0
2020-07-23 11:40:00,355.21,355.21,354.7,355.0,12025.0,340.7224,340.7224,340.2332,340.521,12025.0
2020-07-23 11:45:00,355.0,355.4,354.89,354.96,5736.0,340.521,340.9047,340.4155,340.4826,5736.0
2020-07-23 11:50:00,354.95,354.96,354.31,354.48,6381.0,340.473,340.4826,339.8591,340.0222,6381.0
2020-07-23 11:55:00,354.45,354.77,353.92,354.33,3263.0,339.9934,340.3004,339.485,339.8783,3263.0
2020-07-23 12:00:00,354.2,354.32,353.81,354.05,8122.0,339.7536,339.8687,339.3795,339.6097,8122.0
2020-07-23 12:05:00,354.08,354.15,353.44,353.48,4860.0,339.6385,339.7056,339.0246,339.063,4860.0
2020-07-23 12:10:00,353.39,353.66,353.3,353.58,11101.0,338.9766,339.2356,338.8903,339.1589,11101.0
2020-07-23 12:15:00,353.64,353.64,353.08,353.19,8257.0,339.2164,339.2164,338.6793,338.7848,8257.0
2020-07-23 12:20:00,353.27,353.69,352.96,353.0,8864.0,338.8615,339.2644,338.5642,338.6026,8864.0
2020-07-23 12:25:00,352.95,353.48,352.67,353.24,4800.0,338.5546,339.063,338.286,338.8328,4800.0
2020-07-23 12:30:00,353.29,353.51,352.47,352.47,6684.0,338.8807,339.0918,338.0942,338.0942,6684.0
2020-07-23 12:35:00,352.55,352.55,352.03,352.03,5168.0,338.1709,338.1709,337.6721,337.6721,5168.0
2020-07-23 12:40:00,351.91,352.52,351.88,352.38,2476.0,337.557,338.1421,337.5282,338.0078,2476.0
2020-07-23 12:45:00,352.29,352.4,351.67,351.7,6746.0,337.9215,338.027,337.3268,337.3556,6746.0
2020-07-23 12:50:00,351.71,351.78,350.76,350.76,5298.0,337.3652,337.4323,336.4539,336.4539,5298.0
2020-07-23 12:55:00,350.91,350.96,350.18,350.34,18217.0,336.5978,336.6458,335.8976,336.051,18217.0
2020-07-23 13:00:00,350.38,351.63,350.37,351.14,4802.0,336.0894,337.2884,336.0798,336.8184,4802.0
2020-07-23 13:05:00,351.14,351.43,350.95,351.04,10203.0,336.8184,337.0966,336.6362,336.7225,10203.0
2020-07-23 13:10:00,351.05,351.32,351.0,351.25,6163.0,336.7321,336.9911,336.6841,336.9239,6163.0
2020-07-23 13:15:00,351.32,351.36,350.71,350.71,4309.0,336.9911,337.0294,336.406,336.406,4309.0
2020-07-23 13:20:00,350.68,350.73,349.81,349.9,6047.0,336.3772,336.4251,335.5427,335.629,6047.0
2020-07-23 13:25:00,349.8,350.33,349.79,350.28,3272.0,335.5331,336.0414,335.5235,335.9935,3272.0
2020-07-23 13:30:00,350.27,350.27,349.77,349.78,3697.0,335.9839,335.9839,335.5043,335.5139,3697.0
2020-07-23 13:35:00,349.89,349.91,349.48,349.64,5276.0,335.6194,335.6386,335.2261,335.3796,5276.0
2020-07-23 13:40:00,349.61,349.7,348.78,349.05,8051.0,335.3508,335.4371,334.5547,334.8137,8051.0
2020-07-23 13:45:00,349.09,349.21,348.48,348.48,5516.0,334.852,334.9671,334.2669,334.2669,5516.0
2020-07-23 13:50:00,348.48,348.59,348.13,348.15,3476.0,334.2669,334.3724,333.9312,333.9504,3476.0
2020-07-23 13:55:00,348.15,348.75,347.75,348.75,4807.0,333.9504,334.5259,333.5667,334.5259,4807.0
2020-07-23 14:00:00,348.78,348.78,347.89,347.95,6225.0,334.5547,334.5547,333.701,333.7585,6225.0
2020-07-23 14:05:00,348.07,348.17,347.5,347.5,7400.0,333.8736,333.9695,333.3269,333.3269,7400.0
2020-07-23 14:10:00,347.45,347.56,346.75,346.8,4566.0,333.2789,333.3844,332.6075,332.6554,4566.0
2020-07-23 14:15:00,346.8,347.46,346.22,346.96,10655.0,332.6554,333.2885,332.0991,332.8089,10655.0
2020-07-23 14:20:00,346.78,347.19,346.61,347.06,7081.0,332.6362,333.0295,332.4732,332.9048,7081.0
2020-07-23 14:25:00,347.13,347.18,346.72,346.86,10213.0,332.972,333.0199,332.5787,332.713,10213.0
2020-07-23 14:30:00,347.03,347.7,346.72,347.4,5762.0,332.876,333.5187,332.5787,333.231,5762.0
2020-07-23 14:35:00,347.45,347.68,346.25,346.25,7964.0,333.2789,333.4995,332.1279,332.1279,7964.0
2020-07-23 14:40:00,346.48,347.15,346.37,346.81,4419.0,332.3485,332.9911,332.243,332.665,4419.0
2020-07-23 14:45:00,346.81,347.21,346.39,347.21,7773.0,332.665,333.0487,332.2621,333.0487,7773.0
2020-07-23 14:50:00,347.19,347.64,347.14,347.48,9386.0,333.0295,333.4612,332.9816,333.3077,9386.0
2020-07-23 14:55:00,347.3,347.35,346.87,347.03,16263.0,333.135,333.183,332.7226,332.876,16263.0
2020-07-23 15:00:00,347.13,347.65,346.76,347.33,12501.0,332.972,333.4708,332.6171,333.1638,12501.0
2020-07-23 15:05:00,347.53,347.84,346.96,347.59,9687.0,333.3557,333.653,332.8089,333.4132,9687.0
2020-07-23 15:10:00,347.52,347.98,347.06,347.29,11363.0,333.3461,333.7873,332.9048,333.1254,11363.0
2020-07-23 15:15:00,347.07,347.53,346.91,347.43,19784.0,332.9144,333.3557,332.7609,333.2597,19784.0
2020-07-23 15:20:00,347.4,347.93,347.27,347.29,10410.0,333.231,333.7393,333.1063,333.1254,10410.0
2020-07-23 15:25:00,347.31,347.8,346.85,347.68,8954.0,333.1446,333.6146,332.7034,333.4995,8954.0
2020-07-23 15:30:00,347.66,347.66,346.73,347.55,15017.0,333.4803,333.4803,332.5883,333.3748,15017.0
2020-07-23 15:35:00,347.49,347.8,346.84,347.47,18402.0,333.3173,333.6146,332.6938,333.2981,18402.0
2020-07-23 15:40:00,347.47,348.06,347.17,347.46,21987.0,333.2981,333.864,333.0103,333.2885,21987.0
2020-07-23 15:45:00,347.6,348.2,347.54,347.89,23293.0,333.4228,333.9983,333.3652,333.701,23293.0
2020-07-23 15:50:00,347.76,347.76,346.26,347.22,38397.0,333.5763,333.5763,332.1374,333.0583,38397.0
2020-07-23 15:55:00,347.33,348.38,347.18,348.31,83667.0,333.1638,334.171,333.0199,334.1038,83667.0
2020-07-24 09:30:00,347.36,348.79,347.36,348.63,19543.0,333.1926,334.5643,333.1926,334.4108,19543.0
2020-07-24 09:35:00,348.13,348.13,345.54,346.14,7930.0,333.9312,333.9312,331.4468,332.0223,7930.0
2020-07-24 09:40:00,346.54,346.65,345.51,345.62,7700.0,332.406,332.5115,331.418,331.5236,7700.0
2020-07-24 09:45:00,345.64,346.87,345.45,346.67,7303.0,331.5427,332.7226,331.3605,332.5307,7303.0
2020-07-24 09:50:00,346.29,348.32,346.25,347.89,9875.0,332.1662,334.1134,332.1279,333.701,9875.0
2020-07-24 09:55:00,348.22,348.62,347.6,347.75,11801.0,334.0175,334.4012,333.4228,333.5667,11801.0
2020-07-24 10:00:00,347.66,348.45,347.64,348.01,12050.0,333.4803,334.2381,333.4612,333.8161,12050.0
2020-07-24 10:05:00,348.12,349.41,347.97,349.29,4673.0,333.9216,335.159,333.7777,335.0439,4673.0
2020-07-24 10:10:00,349.46,349.46,348.15,348.46,4351.0,335.2069,335.2069,333.9504,334.2477,4351.0
2020-07-24 10:15:00,348.73,349.11,348.25,348.25,9159.0,334.5067,334.8712,334.0463,334.0463,9159.0
2020-07-24 10:20:00,348.28,349.43,348.28,349.03,9248.0,334.0751,335.1782,334.0751,334.7945,9248.0
2020-07-24 10:25:00,349.23,349.34,348.79,348.83,7536.0,334.9863,335.0918,334.5643,334.6026,7536.0
2020-07-24 10:30:00,348.78,348.9,348.29,348.3,5833.0,334.5547,334.6698,334.0847,334.0942,5833.0
2020-07-24 10:35:00,348.46,348.82,347.9,347.9,7071.0,334.2477,334.593,333.7106,333.7106,7071.0
2020-07-24 10:40:00,348.1,348.6,347.95,348.5,2998.0,333.9024,334.382,333.7585,334.2861,2998.0
2020-07-24 10:45:00,348.57,349.07,348.34,349.0,9015.0,334.3532,334.8328,334.1326,334.7657,9015.0
2020-07-24 10:50:00,349.1,350.1,349.05,349.5,12747.0,334.8616,335.8208,334.8137,335.2453,12747.0
2020-07-24 10:55:00,349.56,350.84,349.36,350.61,10640.0,335.3029,336.5306,335.111,336.31,10640.0
2020-07-24 11:00:00,350.57,351.08,350.57,350.88,7833.0,336.2717,336.7609,336.2717,336.569,7833.0
2020-07-24 11:05:00,350.72,350.98,349.9,350.84,13385.0,336.4155,336.6649,335.629,336.5306,13385.0
2020-07-24 11:10:00,350.81,350.87,350.64,350.64,4651.0,336.5019,336.5594,336.3388,336.3388,4651.0
2020-07-24 11:15:00,350.76,350.9,350.43,350.43,2120.0,336.4539,336.5882,336.1374,336.1374,2120.0
2020-07-24 11:20:00,350.56,351.38,350.56,351.28,4449.0,336.2621,337.0486,336.2621,336.9527,4449.0
2020-07-24 11:25:00,351.16,352.31,351.08,352.19,10547.0,336.8376,337.9407,336.7609,337.8256,10547.0
2020-07-24 11:30:00,352.19,352.3,351.46,351.67,5945.0,337.8256,337.9311,337.1254,337.3268,5945.0
2020-07-24 11:35:00,351.71,351.71,350.84,350.84,4628.0,337.3652,337.3652,336.5306,336.5306,4628.0
2020-07-24 11:40:00,350.65,351.49,350.65,351.4,5852.0,336.3484,337.1541,336.3484,337.0678,5852.0
2020-07-24 11:45:00,351.39,351.39,350.56,350.64,5445.0,337.0582,337.0582,336.2621,336.3388,5445.0
2020-07-24 11:50:00,350.81,350.87,350.46,350.46,7201.0,336.5019,336.5594,336.1661,336.1661,7201.0
2020-07-24 11:55:00,350.27,350.54,349.9,350.41,3401.0,335.9839,336.2429,335.629,336.1182,3401.0
2020-07-24 12:00:00,350.54,350.68,349.55,349.95,4615.0,336.2429,336.3772,335.2933,335.6769,4615.0
2020-07-24 12:05:00,349.91,350.02,349.17,349.56,4701.0,335.6386,335.7441,334.9288,335.3029,4701.0
2020-07-24 12:10:00,349.7,349.87,349.32,349.52,3000.0,335.4371,335.6002,335.0726,335.2645,3000.0
2020-07-24 12:15:00,349.38,349.93,349.32,349.44,4298.0,335.1302,335.6578,335.0726,335.1877,4298.0
2020-07-24 12:20:00,349.47,349.89,349.47,349.54,2721.0,335.2165,335.6194,335.2165,335.2837,2721.0
2020-07-24 12:25:00,349.61,350.04,349.52,350.04,4738.0,335.3508,335.7633,335.2645,335.7633,4738.0
2020-07-24 12:30:00,350.0,350.0,349.31,349.31,4118.0,335.7249,335.7249,335.0631,335.0631,4118.0
2020-07-24 12:35:00,349.43,349.61,349.01,349.13,4506.0,335.1782,335.3508,334.7753,334.8904,4506.0
2020-07-24 12:40:00,349.17,349.18,348.49,348.54,7263.0,334.9288,334.9384,334.2765,334.3245,7263.0
2020-07-24 12:45:00,348.54,349.27,348.39,349.26,5587.0,334.3245,335.0247,334.1806,335.0151,5587.0
2020-07-24 12:50:00,349.23,349.27,348.64,348.64,3500.0,334.9863,335.0247,334.4204,334.4204,3500.0
2020-07-24 12:55:00,348.79,349.45,348.77,349.25,5211.0,334.5643,335.1973,334.5451,335.0055,5211.0
2020-07-24 13:00:00,349.15,349.24,348.72,348.72,3200.0,334.9096,334.9959,334.4971,334.4971,3200.0
2020-07-24 13:05:00,348.75,348.75,348.48,348.53,4197.0,334.5259,334.5259,334.2669,334.3149,4197.0
2020-07-24 13:10:00,348.5,348.92,348.03,348.06,5404.0,334.2861,334.689,333.8353,333.864,5404.0
2020-07-24 13:15:00,348.01,348.51,348.01,348.46,2401.0,333.8161,334.2957,333.8161,334.2477,2401.0
2020-07-24 13:20:00,348.77,349.04,348.69,348.93,3600.0,334.5451,334.8041,334.4683,334.6986,3600.0
2020-07-24 13:25:00,349.03,349.32,349.0,349.2,4523.0,334.7945,335.0726,334.7657,334.9575,4523.0
2020-07-24 13:30:00,349.19,349.19,348.64,348.81,3600.0,334.9479,334.9479,334.4204,334.5834,3600.0
2020-07-24 13:35:00,348.8,349.04,348.79,348.9,3890.0,334.5739,334.8041,334.5643,334.6698,3890.0
2020-07-24 13:40:00,349.05,349.21,348.9,348.92,3302.0,334.8137,334.9671,334.6698,334.689,3302.0
2020-07-24 13:45:00,348.89,350.25,348.89,350.25,6559.0,334.6602,335.9647,334.6602,335.9647,6559.0
2020-07-24 13:50:00,350.1,350.1,349.55,349.81,5600.0,335.8208,335.8208,335.2933,335.5427,5600.0
2020-07-24 13:55:00,349.71,349.76,349.37,349.42,2900.0,335.4467,335.4947,335.1206,335.1686,2900.0
2020-07-24 14:00:00,349.42,349.84,349.31,349.63,4754.0,335.1686,335.5714,335.0631,335.37,4754.0
2020-07-24 14:05:00,349.82,350.41,349.67,350.04,5392.0,335.5523,336.1182,335.4084,335.7633,5392.0
2020-07-24 14:10:00,350.17,350.17,349.82,350.04,3713.0,335.888,335.888,335.5523,335.7633,3713.0
2020-07-24 14:15:00,350.08,350.38,349.59,349.73,5301.0,335.8016,336.0894,335.3316,335.4659,5301.0
2020-07-24 14:20:00,349.82,350.29,349.82,350.24,5127.0,335.5523,336.0031,335.5523,335.9551,5127.0
2020-07-24 14:25:00,350.16,350.47,350.13,350.41,3900.0,335.8784,336.1757,335.8496,336.1182,3900.0
2020-07-24 14:30:00,350.35,350.68,350.29,350.49,5040.0,336.0606,336.3772,336.0031,336.1949,5040.0
2020-07-24 14:35:00,350.49,350.49,350.0,350.47,2996.0,336.1949,336.1949,335.7249,336.1757,2996.0
2020-07-24 14:40:00,350.29,350.59,350.05,350.05,2525.0,336.0031,336.2908,335.7729,335.7729,2525.0
2020-07-24 14:45:00,350.12,350.18,349.51,349.51,4500.0,335.84,335.8976,335.2549,335.2549,4500.0
2020-07-24 14:50:00,349.45,349.7,349.38,349.49,4607.0,335.1973,335.4371,335.1302,335.2357,4607.0
2020-07-24 14:55:00,349.58,349.73,349.38,349.6,7102.0,335.322,335.4659,335.1302,335.3412,7102.0
2020-07-24 15:00:00,349.53,350.2,349.4,350.2,4390.0,335.2741,335.9168,335.1494,335.9168,4390.0
2020-07-24 15:05:00,350.08,350.15,349.79,349.82,6810.0,335.8016,335.8688,335.5235,335.5523,6810.0
2020-07-24 15:10:00,349.8,350.24,349.79,350.07,5093.0,335.5331,335.9551,335.5235,335.7921,5093.0
2020-07-24 15:15:00,350.16,350.16,349.24,349.26,8087.0,335.8784,335.8784,334.9959,335.0151,8087.0
2020-07-24 15:20:00,349.44,349.85,349.34,349.34,5159.0,335.1877,335.581,335.0918,335.0918,5159.0
2020-07-24 15:25:00,349.36,349.63,348.96,349.07,5770.0,335.111,335.37,334.7273,334.8328,5770.0
2020-07-24 15:30:00,349.25,349.25,348.69,348.93,7718.0,335.0055,335.0055,334.4683,334.6986,7718.0
2020-07-24 15:35:00,348.94,349.96,348.92,349.83,8422.0,334.7081,335.6865,334.689,335.5618,8422.0
2020-07-24 15:40:00,350.04,350.06,349.48,349.49,5976.0,335.7633,335.7825,335.2261,335.2357,5976.0
2020-07-24 15:45:00,349.58,349.81,349.44,349.57,23556.0,335.322,335.5427,335.1877,335.3124,23556.0
2020-07-24 15:50:00,349.53,349.76,349.07,349.38,14440.0,335.2741,335.4947,334.8328,335.1302,14440.0
2020-07-24 15:55:00,349.35,349.99,349.14,349.96,31777.0,335.1014,335.7153,334.9,335.6865,31777.0
2020-07-27 09:30:00,350.13,350.69,349.39,350.25,28953.0,335.8496,336.3868,335.1398,335.9647,28953.0
2020-07-27 09:35:00,350.13,351.81,350.13,350.7,10681.0,335.8496,337.4611,335.8496,336.3964,10681.0
2020-07-27 09:40:00,350.94,352.39,350.93,352.39,22178.0,336.6266,338.0174,336.617,338.0174,22178.0
2020-07-27 09:45:00,352.25,352.37,351.49,352.28,10410.0,337.8831,337.9982,337.1541,337.9119,10410.0
2020-07-27 09:50:00,352.27,352.49,350.71,350.72,11446.0,337.9023,338.1134,336.406,336.4155,11446.0
2020-07-27 09:55:00,350.81,352.0,350.79,351.53,22842.0,336.5019,337.6433,336.4827,337.1925,22842.0
2020-07-27 10:00:00,351.33,353.77,351.33,353.77,6644.0,337.0007,339.3411,337.0007,339.3411,6644.0
2020-07-27 10:05:00,353.67,353.88,352.17,352.99,9222.0,339.2452,339.4467,337.8064,338.593,9222.0
2020-07-27 10:10:00,353.16,353.53,352.35,352.62,5356.0,338.756,339.1109,337.9791,338.238,5356.0
2020-07-27 10:15:00,352.65,353.32,352.27,352.82,10826.0,338.2668,338.9095,337.9023,338.4299,10826.0
2020-07-27 10:20:00,352.85,353.87,352.82,353.17,8664.0,338.4587,339.4371,338.4299,338.7656,8664.0
2020-07-27 10:25:00,353.3,353.55,352.94,353.31,9392.0,338.8903,339.1301,338.545,338.8999,9392.0
2020-07-27 10:30:00,353.41,353.78,353.25,353.56,4559.0,338.9958,339.3507,338.8424,339.1397,4559.0
2020-07-27 10:35:00,353.62,354.55,353.49,354.55,6373.0,339.1973,340.0893,339.0726,340.0893,6373.0
2020-07-27 10:40:00,354.66,354.9,354.3,354.89,4034.0,340.1948,340.4251,339.8495,340.4155,4034.0
2020-07-27 10:45:00,355.24,355.41,354.72,355.27,9432.0,340.7512,340.9143,340.2524,340.78,9432.0
2020-07-27 10:50:00,355.28,355.51,354.86,354.99,9001.0,340.7896,341.0102,340.3867,340.5114,9001.0
2020-07-27 10:55:00,355.15,355.33,353.92,354.32,6973.0,340.6649,340.8375,339.485,339.8687,6973.0
2020-07-27 11:00:00,354.06,354.36,353.73,353.97,9237.0,339.6193,339.9071,339.3028,339.533,9237.0
2020-07-27 11:05:00,354.21,354.31,353.82,353.85,2901.0,339.7632,339.8591,339.3891,339.4179,2901.0
2020-07-27 11:10:00,354.05,354.85,354.05,354.36,3100.0,339.6097,340.3771,339.6097,339.9071,3100.0
2020-07-27 11:15:00,354.43,354.43,353.87,354.12,5529.0,339.9742,339.9742,339.4371,339.6769,5529.0
2020-07-27 11:20:00,354.24,354.24,353.34,353.34,3900.0,339.792,339.792,338.9287,338.9287,3900.0
2020-07-27 11:25:00,353.48,353.63,351.98,352.31,4158.0,339.063,339.2069,337.6242,337.9407,4158.0
2020-07-27 11:30:00,352.19,352.36,351.55,351.56,2579.0,337.8256,337.9887,337.2117,337.2213,2579.0
2020-07-27 11:35:00,351.49,351.49,350.65,350.65,6151.0,337.1541,337.1541,336.3484,336.3484,6151.0
2020-07-27 11:40:00,350.65,350.9,350.51,350.9,5703.0,336.3484,336.5882,336.2141,336.5882,5703.0
2020-07-27 11:45:00,351.1,351.57,350.98,351.36,4600.0,336.78,337.2309,336.6649,337.0294,4600.0
2020-07-27 11:50:00,351.36,351.43,350.8,351.21,6390.0,337.0294,337.0966,336.4923,336.8856,6390.0
2020-07-27 11:55:00,351.06,351.21,350.66,350.67,6706.0,336.7417,336.8856,336.358,336.3676,6706.0
2020-07-27 12:00:00,350.57,350.89,350.51,350.59,7920.0,336.2717,336.5786,336.2141,336.2908,7920.0
2020-07-27 12:05:00,350.65,350.72,350.15,350.3,7148.0,336.3484,336.4155,335.8688,336.0127,7148.0
2020-07-27 12:10:00,350.36,350.98,350.31,350.7,6918.0,336.0702,336.6649,336.0223,336.3964,6918.0
2020-07-27 12:15:00,350.81,350.98,350.44,350.48,3908.0,336.5019,336.6649,336.147,336.1853,3908.0
2020-07-27 12:20:00,350.56,350.85,350.45,350.45,3600.0,336.2621,336.5402,336.1566,336.1566,3600.0
2020-07-27 12:25:00,350.37,350.86,350.32,350.8,4120.0,336.0798,336.5498,336.0319,336.4923,4120.0
2020-07-27 12:30:00,350.8,351.06,350.55,351.04,4413.0,336.4923,336.7417,336.2525,336.7225,4413.0
2020-07-27 12:35:00,350.96,351.32,350.9,350.99,3551.0,336.6458,336.9911,336.5882,336.6745,3551.0
2020-07-27 12:40:00,351.04,351.29,350.97,351.13,4000.0,336.7225,336.9623,336.6553,336.8088,4000.0
2020-07-27 12:45:00,351.15,351.26,350.71,350.71,2400.0,336.828,336.9335,336.406,336.406,2400.0
2020-07-27 12:50:00,350.61,351.26,350.61,351.23,6300.0,336.31,336.9335,336.31,336.9047,6300.0
2020-07-27 12:55:00,351.28,351.69,351.12,351.55,4918.0,336.9527,337.346,336.7992,337.2117,4918.0
2020-07-27 13:00:00,351.52,351.83,351.32,351.38,5390.0,337.1829,337.4803,336.9911,337.0486,5390.0
2020-07-27 13:05:00,351.42,351.95,351.4,351.49,4604.0,337.087,337.5954,337.0678,337.1541,4604.0
2020-07-27 13:10:00,351.31,351.34,350.88,351.01,4399.0,336.9815,337.0103,336.569,336.6937,4399.0
2020-07-27 13:15:00,351.09,351.55,351.09,351.42,3502.0,336.7705,337.2117,336.7705,337.087,3502.0
2020-07-27 13:20:00,351.36,352.78,351.35,352.43,24730.0,337.0294,338.3915,337.0198,338.0558,24730.0
2020-07-27 13:25:00,352.48,352.63,352.27,352.38,3705.0,338.1038,338.2476,337.9023,338.0078,3705.0
2020-07-27 13:30:00,352.46,353.22,352.44,353.03,7378.0,338.0846,338.8136,338.0654,338.6313,7378.0
2020-07-27 13:35:00,353.08,353.08,352.14,352.56,2692.0,338.6793,338.6793,337.7776,338.1805,2692.0
2020-07-27 13:40:00,352.48,352.54,352.05,352.05,3946.0,338.1038,338.1613,337.6913,337.6913,3946.0
2020-07-27 13:45:00,352.15,352.27,351.88,351.88,4242.0,337.7872,337.9023,337.5282,337.5282,4242.0
2020-07-27 13:50:00,351.87,352.08,351.44,351.92,4106.0,337.5186,337.7201,337.1062,337.5666,4106.0
2020-07-27 13:55:00,351.85,352.18,351.75,352.03,5207.0,337.4995,337.816,337.4035,337.6721,5207.0
2020-07-27 14:00:00,352.05,352.6,352.05,352.6,5802.0,337.6913,338.2189,337.6913,338.2189,5802.0
2020-07-27 14:05:00,352.52,352.81,352.52,352.62,4425.0,338.1421,338.4203,338.1421,338.238,4425.0
2020-07-27 14:10:00,352.67,352.69,352.21,352.21,3831.0,338.286,338.3052,337.8448,337.8448,3831.0
2020-07-27 14:15:00,352.19,352.32,351.9,352.13,3600.0,337.8256,337.9503,337.5474,337.768,3600.0
2020-07-27 14:20:00,352.21,352.26,351.77,351.77,5500.0,337.8448,337.8927,337.4227,337.4227,5500.0
2020-07-27 14:25:00,351.81,352.24,351.8,352.05,11241.0,337.4611,337.8735,337.4515,337.6913,11241.0
2020-07-27 14:30:00,352.25,352.54,352.07,352.3,2500.0,337.8831,338.1613,337.7105,337.9311,2500.0
2020-07-27 14:35:00,352.34,352.46,352.24,352.25,2931.0,337.9695,338.0846,337.8735,337.8831,2931.0
2020-07-27 14:40:00,352.22,352.39,352.04,352.38,3514.0,337.8544,338.0174,337.6817,338.0078,3514.0
2020-07-27 14:45:00,352.47,352.47,351.87,351.98,5955.0,338.0942,338.0942,337.5186,337.6242,5955.0
2020-07-27 14:50:00,351.92,352.13,351.46,351.65,5638.0,337.5666,337.768,337.1254,337.3076,5638.0
2020-07-27 14:55:00,351.52,351.7,350.98,351.6,5271.0,337.1829,337.3556,336.6649,337.2597,5271.0
2020-07-27 15:00:00,351.59,352.18,351.59,352.05,6375.0,337.2501,337.816,337.2501,337.6913,6375.0
2020-07-27 15:05:00,352.12,352.37,351.97,351.97,3615.0,337.7584,337.9982,337.6146,337.6146,3615.0
2020-07-27 15:10:00,351.82,351.82,351.44,351.46,6030.0,337.4707,337.4707,337.1062,337.1254,6030.0
2020-07-27 15:15:00,351.48,352.32,351.47,351.96,8797.0,337.1445,337.9503,337.135,337.605,8797.0
2020-07-27 15:20:00,352.02,352.13,351.69,351.69,4612.0,337.6625,337.768,337.346,337.346,4612.0
2020-07-27 15:25:00,351.62,352.38,351.55,351.95,24247.0,337.2788,338.0078,337.2117,337.5954,24247.0
2020-07-27 15:30:00,351.93,352.1,351.6,351.92,7557.0,337.5762,337.7393,337.2597,337.5666,7557.0
2020-07-27 15:35:00,351.85,352.37,351.79,351.86,8209.0,337.4995,337.9982,337.4419,337.509,8209.0
2020-07-27 15:40:00,351.97,352.04,351.46,351.69,8809.0,337.6146,337.6817,337.1254,337.346,8809.0
2020-07-27 15:45:00,351.71,351.92,351.43,351.48,14191.0,337.3652,337.5666,337.0966,337.1445,14191.0
2020-07-27 15:50:00,351.43,351.69,350.7,351.42,25490.0,337.0966,337.346,336.3964,337.087,25490.0
2020-07-27 15:55:00,351.5,351.76,351.0,351.05,40987.0,337.1637,337.4131,336.6841,336.7321,40987.0
2020-07-28 09:30:00,356.57,356.57,352.11,353.95,29664.0,342.0269,342.0269,337.7489,339.5138,29664.0
2020-07-28 09:35:00,354.67,355.86,348.59,349.45,16561.0,340.2044,341.3459,334.3724,335.1973,16561.0
2020-07-28 09:40:00,349.94,351.83,349.52,351.28,8004.0,335.6674,337.4803,335.2645,336.9527,8004.0
2020-07-28 09:45:00,351.39,351.76,348.1,348.34,8082.0,337.0582,337.4131,333.9024,334.1326,8082.0
2020-07-28 09:50:00,348.01,349.02,347.13,347.13,14945.0,333.8161,334.7849,332.972,332.972,14945.0
2020-07-28 09:55:00,347.29,347.63,346.51,346.71,16232.0,333.1254,333.4516,332.3773,332.5691,16232.0
2020-07-28 10:00:00,347.21,347.53,345.61,346.31,14643.0,333.0487,333.3557,331.514,332.1854,14643.0
2020-07-28 10:05:00,346.73,346.73,345.16,345.31,9374.0,332.5883,332.5883,331.0823,331.2262,9374.0
2020-07-28 10:10:00,345.1,347.66,344.71,347.0,12632.0,331.0248,333.4803,330.6507,332.8473,12632.0
2020-07-28 10:15:00,347.15,347.32,346.19,347.32,8949.0,332.9911,333.1542,332.0703,333.1542,8949.0
2020-07-28 10:20:00,347.06,347.84,346.75,347.31,6336.0,332.9048,333.653,332.6075,333.1446,6336.0
2020-07-28 10:25:00,347.31,347.49,346.76,347.06,7727.0,333.1446,333.3173,332.6171,332.9048,7727.0
2020-07-28 10:30:00,347.44,347.96,346.55,347.7,6013.0,333.2693,333.7681,332.4156,333.5187,6013.0
2020-07-28 10:35:00,347.92,348.28,346.6,347.02,9291.0,333.7297,334.0751,332.4636,332.8665,9291.0
2020-07-28 10:40:00,347.36,348.74,347.35,347.97,5734.0,333.1926,334.5163,333.183,333.7777,5734.0
2020-07-28 10:45:00,347.93,348.58,347.51,347.69,3210.0,333.7393,334.3628,333.3365,333.5091,3210.0
2020-07-28 10:50:00,347.69,348.43,347.69,348.35,4549.0,333.5091,334.2189,333.5091,334.1422,4549.0
2020-07-28 10:55:00,348.2,348.42,347.94,348.06,3491.0,333.9983,334.2094,333.7489,333.864,3491.0
2020-07-28 11:00:00,347.96,348.67,347.76,347.89,4940.0,333.7681,334.4492,333.5763,333.701,4940.0
2020-07-28 11:05:00,347.85,347.92,346.72,346.72,2057.0,333.6626,333.7297,332.5787,332.5787,2057.0
2020-07-28 11:10:00,346.72,347.78,346.56,347.65,6800.0,332.5787,333.5955,332.4252,333.4708,6800.0
2020-07-28 11:15:00,347.76,347.82,346.99,346.99,3182.0,333.5763,333.6338,332.8377,332.8377,3182.0
2020-07-28 11:20:00,346.69,347.04,346.67,346.81,3500.0,332.5499,332.8856,332.5307,332.665,3500.0
2020-07-28 11:25:00,347.01,347.09,346.56,346.91,3831.0,332.8569,332.9336,332.4252,332.7609,3831.0
2020-07-28 11:30:00,347.0,347.0,346.5,346.66,4550.0,332.8473,332.8473,332.3677,332.5211,4550.0
2020-07-28 11:35:00,346.89,346.92,346.25,346.5,5342.0,332.7418,332.7705,332.1279,332.3677,5342.0
2020-07-28 11:40:00,346.47,346.81,346.15,346.15,2307.0,332.3389,332.665,332.0319,332.0319,2307.0
2020-07-28 11:45:00,346.0,346.55,345.51,345.51,7200.0,331.8881,332.4156,331.418,331.418,7200.0
2020-07-28 11:50:00,345.6,345.6,344.83,344.99,8759.0,331.5044,331.5044,330.7658,330.9192,8759.0
2020-07-28 11:55:00,345.01,345.29,344.27,344.39,6425.0,330.9384,331.207,330.2286,330.3437,6425.0
2020-07-28 12:00:00,344.65,344.7,344.14,344.14,4411.0,330.5931,330.6411,330.1039,330.1039,4411.0
2020-07-28 12:05:00,343.91,344.59,343.62,344.22,8612.0,329.8833,330.5356,329.6051,330.1807,8612.0
2020-07-28 12:10:00,344.33,345.06,344.1,344.41,5500.0,330.2862,330.9864,330.0655,330.3629,5500.0
2020-07-28 12:15:00,344.5,345.25,344.49,344.76,6625.0,330.4492,331.1686,330.4396,330.6986,6625.0
2020-07-28 12:20:00,344.72,345.75,344.7,345.58,5184.0,330.6603,331.6482,330.6411,331.4852,5184.0
2020-07-28 12:25:00,345.92,345.93,345.53,345.8,2583.0,331.8113,331.8209,331.4372,331.6962,2583.0
2020-07-28 12:30:00,345.95,345.98,345.57,345.75,5700.0,331.8401,331.8689,331.4756,331.6482,5700.0
2020-07-28 12:35:00,345.73,346.48,345.51,346.41,6154.0,331.6291,332.3485,331.418,332.2813,6154.0
2020-07-28 12:40:00,346.41,346.85,346.21,346.77,14530.0,332.2813,332.7034,332.0895,332.6266,14530.0
2020-07-28 12:45:00,346.6,347.0,346.6,346.7,3569.0,332.4636,332.8473,332.4636,332.5595,3569.0
2020-07-28 12:50:00,346.88,347.04,346.7,347.04,6472.0,332.7322,332.8856,332.5595,332.8856,6472.0
2020-07-28 12:55:00,346.85,347.16,346.75,346.88,5300.0,332.7034,333.0007,332.6075,332.7322,5300.0
2020-07-28 13:00:00,346.9,347.09,346.76,346.91,2345.0,332.7513,332.9336,332.6171,332.7609,2345.0
2020-07-28 13:05:00,346.81,347.49,346.71,347.32,4101.0,332.665,333.3173,332.5691,333.1542,4101.0
2020-07-28 13:10:00,347.49,347.58,347.26,347.57,3672.0,333.3173,333.4036,333.0967,333.394,3672.0
2020-07-28 13:15:00,347.67,348.06,347.66,347.99,2700.0,333.4899,333.864,333.4803,333.7969,2700.0
2020-07-28 13:20:00,348.17,348.82,348.16,348.45,8800.0,333.9695,334.593,333.96,334.2381,8800.0
2020-07-28 13:25:00,348.37,348.37,347.64,347.65,3207.0,334.1614,334.1614,333.4612,333.4708,3207.0
2020-07-28 13:30:00,347.72,347.84,347.24,347.24,2202.0,333.5379,333.653,333.0775,333.0775,2202.0
2020-07-28 13:35:00,347.16,347.42,347.06,347.13,3200.0,333.0007,333.2501,332.9048,332.972,3200.0
2020-07-28 13:40:00,347.35,347.71,347.18,347.39,3494.0,333.183,333.5283,333.0199,333.2214,3494.0
2020-07-28 13:45:00,347.51,348.1,347.51,347.85,2460.0,333.3365,333.9024,333.3365,333.6626,2460.0
2020-07-28 13:50:00,347.86,348.41,347.63,348.22,2106.0,333.6722,334.1998,333.4516,334.0175,2106.0
2020-07-28 13:55:00,348.36,348.7,347.96,348.46,5500.0,334.1518,334.4779,333.7681,334.2477,5500.0
2020-07-28 14:00:00,348.44,348.44,347.17,347.17,3290.0,334.2285,334.2285,333.0103,333.0103,3290.0
2020-07-28 14:05:00,346.88,347.27,346.6,346.63,3723.0,332.7322,333.1063,332.4636,332.4924,3723.0
2020-07-28 14:10:00,346.72,347.2,346.72,347.17,4401.0,332.5787,333.0391,332.5787,333.0103,4401.0
2020-07-28 14:15:00,347.18,347.55,347.11,347.46,5283.0,333.0199,333.3748,332.9528,333.2885,5283.0
2020-07-28 14:20:00,347.55,348.1,347.55,347.82,8388.0,333.3748,333.9024,333.3748,333.6338,8388.0
2020-07-28 14:25:00,347.86,347.87,347.14,347.23,7048.0,333.6722,333.6818,332.9816,333.0679,7048.0
2020-07-28 14:30:00,347.21,347.23,346.63,346.64,11234.0,333.0487,333.0679,332.4924,332.5019,11234.0
2020-07-28 14:35:00,346.7,346.78,346.45,346.65,10601.0,332.5595,332.6362,332.3197,332.5115,10601.0
2020-07-28 14:40:00,346.77,347.29,346.73,346.85,10903.0,332.6266,333.1254,332.5883,332.7034,10903.0
2020-07-28 14:45:00,346.9,347.19,346.37,346.5,13004.0,332.7513,333.0295,332.243,332.3677,13004.0
2020-07-28 14:50:00,346.37,347.08,346.37,347.08,9343.0,332.243,332.924,332.243,332.924,9343.0
2020-07-28 14:55:00,347.02,347.73,346.91,347.73,11823.0,332.8665,333.5475,332.7609,333.5475,11823.0
2020-07-28 15:00:00,347.69,347.87,347.56,347.56,6880.0,333.5091,333.6818,333.3844,333.3844,6880.0
2020-07-28 15:05:00,347.68,348.07,347.68,347.9,4976.0,333.4995,333.8736,333.4995,333.7106,4976.0
2020-07-28 15:10:00,347.83,347.93,347.15,347.23,7469.0,333.6434,333.7393,332.9911,333.0679,7469.0
2020-07-28 15:15:00,347.11,347.11,346.68,346.94,11792.0,332.9528,332.9528,332.5403,332.7897,11792.0
2020-07-28 15:20:00,346.95,347.58,346.95,347.27,5401.0,332.7993,333.4036,332.7993,333.1063,5401.0
2020-07-28 15:25:00,347.35,347.5,347.03,347.04,7008.0,333.183,333.3269,332.876,332.8856,7008.0
2020-07-28 15:30:00,347.05,348.07,346.98,348.05,10103.0,332.8952,333.8736,332.8281,333.8544,10103.0
2020-07-28 15:35:00,347.99,348.37,347.98,348.28,7209.0,333.7969,334.1614,333.7873,334.0751,7209.0
2020-07-28 15:40:00,348.26,348.52,347.41,347.67,11461.0,334.0559,334.3053,333.2405,333.4899,11461.0
2020-07-28 15:45:00,347.89,348.53,347.71,347.83,10001.0,333.701,334.3149,333.5283,333.6434,10001.0
2020-07-28 15:50:00,347.72,347.75,347.08,347.34,13841.0,333.5379,333.5667,332.924,333.1734,13841.0
2020-07-28 15:55:00,347.42,347.77,346.92,347.66,30790.0,333.2501,333.5859,332.7705,333.4803,30790.0
2020-07-29 09:30:00,348.23,350.0,348.23,349.99,25566.0,334.0271,335.7249,334.0271,335.7153,25566.0
2020-07-29 09:35:00,349.72,352.23,349.72,351.5,8236.0,335.4563,337.864,335.4563,337.1637,8236.0
2020-07-29 09:40:00,351.41,352.0,351.14,351.45,6661.0,337.0774,337.6433,336.8184,337.1158,6661.0
2020-07-29 09:45:00,351.25,352.3,351.21,352.07,3984.0,336.9239,337.9311,336.8856,337.7105,3984.0
2020-07-29 09:50:00,351.82,351.82,351.09,351.17,4001.0,337.4707,337.4707,336.7705,336.8472,4001.0
2020-07-29 09:55:00,351.05,352.7,351.05,352.5,5179.0,336.7321,338.3148,336.7321,338.1229,5179.0
2020-07-29 10:00:00,352.48,354.33,352.31,354.25,6848.0,338.1038,339.8783,337.9407,339.8016,6848.0
2020-07-29 10:05:00,354.35,354.98,354.13,354.27,7533.0,339.8975,340.5018,339.6865,339.8208,7533.0
2020-07-29 10:10:00,354.32,354.88,353.82,354.8,7100.0,339.8687,340.4059,339.3891,340.3291,7100.0
2020-07-29 10:15:00,354.83,355.79,354.58,355.58,8629.0,340.3579,341.2788,340.1181,341.0773,8629.0
2020-07-29 10:20:00,355.54,355.97,354.94,355.09,13513.0,341.039,341.4514,340.4634,340.6073,13513.0
2020-07-29 10:25:00,355.13,355.28,354.89,355.15,6464.0,340.6457,340.7896,340.4155,340.6649,6464.0
2020-07-29 10:30:00,355.26,355.87,355.26,355.55,13601.0,340.7704,341.3555,340.7704,341.0485,13601.0
2020-07-29 10:35:00,355.65,357.5,355.57,356.95,9397.0,341.1445,342.919,341.0677,342.3914,9397.0
2020-07-29 10:40:00,356.79,357.46,356.79,356.8,6126.0,342.238,342.8806,342.238,342.2476,6126.0
2020-07-29 10:45:00,356.83,357.49,356.59,357.12,5122.0,342.2763,342.9094,342.0461,342.5545,5122.0
2020-07-29 10:50:00,357.14,358.3,356.89,358.27,19185.0,342.5737,343.6864,342.3339,343.6576,19185.0
2020-07-29 10:55:00,358.26,358.26,357.59,357.9,6755.0,343.648,343.648,343.0053,343.3027,6755.0
2020-07-29 11:00:00,357.99,358.12,357.73,357.86,7987.0,343.389,343.5137,343.1396,343.2643,7987.0
2020-07-29 11:05:00,357.92,358.9,357.7,358.79,7586.0,343.3219,344.2619,343.1109,344.1564,7586.0
2020-07-29 11:10:00,358.78,359.17,358.63,358.78,6065.0,344.1468,344.5209,344.0029,344.1468,6065.0
2020-07-29 11:15:00,358.84,358.95,358.65,358.67,4786.0,344.2044,344.3099,344.0221,344.0413,4786.0
2020-07-29 11:20:00,358.65,358.72,358.18,358.39,6358.0,344.0221,344.0893,343.5713,343.7727,6358.0
2020-07-29 11:25:00,358.64,358.64,357.94,358.48,6043.0,344.0125,344.0125,343.3411,343.859,6043.0
2020-07-29 11:30:00,358.48,358.54,357.96,358.21,7518.0,343.859,343.9166,343.3603,343.6001,7518.0
2020-07-29 11:35:00,358.22,358.74,358.2,358.35,4035.0,343.6096,344.1084,343.5905,343.7343,4035.0
2020-07-29 11:40:00,358.44,358.86,358.38,358.86,3500.0,343.8207,344.2235,343.7631,344.2235,3500.0
2020-07-29 11:45:00,358.92,358.92,358.58,358.6,3312.0,344.2811,344.2811,343.955,343.9741,3312.0
2020-07-29 11:50:00,358.46,358.69,358.24,358.24,3076.0,343.8399,344.0605,343.6288,343.6288,3076.0
2020-07-29 11:55:00,358.22,358.22,357.28,357.28,4459.0,343.6096,343.6096,342.708,342.708,4459.0
2020-07-29 12:00:00,357.31,357.31,356.73,356.98,5931.0,342.7368,342.7368,342.1804,342.4202,5931.0
2020-07-29 12:05:00,356.98,356.98,355.8,355.94,3360.0,342.4202,342.4202,341.2884,341.4226,3360.0
2020-07-29 12:10:00,355.94,356.46,355.93,356.08,8774.0,341.4226,341.9214,341.413,341.5569,8774.0
2020-07-29 12:15:00,356.03,356.61,356.0,356.61,5202.0,341.509,342.0653,341.4802,342.0653,5202.0
2020-07-29 12:20:00,356.71,357.2,356.71,356.97,5270.0,342.1612,342.6313,342.1612,342.4106,5270.0
2020-07-29 12:25:00,357.01,357.47,357.01,357.06,3317.0,342.449,342.8902,342.449,342.497,3317.0
2020-07-29 12:30:00,357.04,357.28,356.99,357.24,4573.0,342.4778,342.708,342.4298,342.6696,4573.0
2020-07-29 12:35:00,357.27,357.37,357.13,357.37,2200.0,342.6984,342.7943,342.5641,342.7943,2200.0
2020-07-29 12:40:00,357.58,357.58,357.41,357.49,2905.0,342.9958,342.9958,342.8327,342.9094,2905.0
2020-07-29 12:45:00,357.53,357.58,357.17,357.46,3160.0,342.9478,342.9958,342.6025,342.8806,3160.0
2020-07-29 12:50:00,357.46,357.56,357.01,357.01,2523.0,342.8806,342.9766,342.449,342.449,2523.0
2020-07-29 12:55:00,357.06,357.17,356.79,356.81,2400.0,342.497,342.6025,342.238,342.2572,2400.0
2020-07-29 13:00:00,356.86,356.92,356.5,356.54,17021.0,342.3051,342.3627,341.9598,341.9982,17021.0
2020-07-29 13:05:00,356.37,357.02,356.37,356.89,2810.0,341.8351,342.4586,341.8351,342.3339,2810.0
2020-07-29 13:10:00,356.93,357.45,356.87,357.2,2200.0,342.3723,342.8711,342.3147,342.6313,2200.0
2020-07-29 13:15:00,357.14,357.48,357.09,357.48,1775.0,342.5737,342.8998,342.5257,342.8998,1775.0
2020-07-29 13:20:00,357.38,357.72,357.34,357.43,4607.0,342.8039,343.13,342.7655,342.8519,4607.0
2020-07-29 13:25:00,357.24,357.24,356.82,357.0,922.0,342.6696,342.6696,342.2667,342.4394,922.0
2020-07-29 13:30:00,356.82,357.37,356.82,357.28,4027.0,342.2667,342.7943,342.2667,342.708,4027.0
2020-07-29 13:35:00,357.23,357.32,357.17,357.27,868.0,342.66,342.7464,342.6025,342.6984,868.0
2020-07-29 13:40:00,357.13,357.27,357.02,357.27,2144.0,342.5641,342.6984,342.4586,342.6984,2144.0
2020-07-29 13:45:00,357.21,357.55,357.03,357.55,2308.0,342.6408,342.967,342.4682,342.967,2308.0
2020-07-29 13:50:00,357.49,357.71,357.29,357.7,5400.0,342.9094,343.1204,342.7176,343.1109,5400.0
2020-07-29 13:55:00,357.71,358.13,357.53,358.02,7312.0,343.1204,343.5233,342.9478,343.4178,7312.0
2020-07-29 14:00:00,357.97,358.51,357.31,357.83,3431.0,343.3698,343.8878,342.7368,343.2356,3431.0
2020-07-29 14:05:00,357.7,358.03,357.59,358.02,3693.0,343.1109,343.4274,343.0053,343.4178,3693.0
2020-07-29 14:10:00,358.03,358.48,358.01,358.45,13405.0,343.4274,343.859,343.4082,343.8303,13405.0
2020-07-29 14:15:00,358.42,358.7,358.35,358.54,5978.0,343.8015,344.0701,343.7343,343.9166,5978.0
2020-07-29 14:20:00,358.53,358.85,358.32,358.85,6302.0,343.907,344.214,343.7056,344.214,6302.0
2020-07-29 14:25:00,358.81,358.96,358.72,358.94,8850.0,344.1756,344.3195,344.0893,344.3003,8850.0
2020-07-29 14:30:00,359.0,359.71,358.96,359.22,8294.0,344.3578,345.0389,344.3195,344.5689,8294.0
2020-07-29 14:35:00,359.22,359.49,359.09,359.49,6585.0,344.5689,344.8279,344.4442,344.8279,6585.0
2020-07-29 14:40:00,359.34,359.48,359.02,359.33,9123.0,344.684,344.8183,344.377,344.6744,9123.0
2020-07-29 14:45:00,359.23,359.3,358.81,359.18,5950.0,344.5785,344.6456,344.1756,344.5305,5950.0
2020-07-29 14:50:00,359.17,359.27,358.86,359.02,10956.0,344.5209,344.6168,344.2235,344.377,10956.0
2020-07-29 14:55:00,359.08,359.09,358.29,358.36,17930.0,344.4346,344.4442,343.6768,343.7439,17930.0
2020-07-29 15:00:00,358.43,358.91,358.07,358.07,13624.0,343.8111,344.2715,343.4658,343.4658,13624.0
2020-07-29 15:05:00,358.03,358.48,357.94,358.37,8150.0,343.4274,343.859,343.3411,343.7535,8150.0
2020-07-29 15:10:00,358.4,359.01,358.38,358.72,17032.0,343.7823,344.3674,343.7631,344.0893,17032.0
2020-07-29 15:15:00,358.79,359.08,358.57,359.08,7105.0,344.1564,344.4346,343.9454,344.4346,7105.0
2020-07-29 15:20:00,359.11,359.42,358.79,358.86,8760.0,344.4633,344.7607,344.1564,344.2235,8760.0
2020-07-29 15:25:00,358.85,359.27,358.75,359.18,12811.0,344.214,344.6168,344.118,344.5305,12811.0
2020-07-29 15:30:00,359.08,359.47,358.75,359.4,8368.0,344.4346,344.8087,344.118,344.7415,8368.0
2020-07-29 15:35:00,359.47,360.0,359.39,359.81,11967.0,344.8087,345.317,344.7319,345.1348,11967.0
2020-07-29 15:40:00,359.86,359.86,359.06,359.34,12285.0,345.1828,345.1828,344.4154,344.684,12285.0
2020-07-29 15:45:00,359.41,359.85,359.28,359.66,27051.0,344.7511,345.1732,344.6264,344.9909,27051.0
2020-07-29 15:50:00,359.65,359.82,358.89,359.64,27172.0,344.9813,345.1444,344.2523,344.9717,27172.0
2020-07-29 15:55:00,359.68,360.0,359.46,359.49,59726.0,345.0101,345.317,344.7991,344.8279,59726.0
2020-07-30 09:30:00,354.36,355.76,353.77,355.76,24656.0,339.9071,341.25,339.3411,341.25,24656.0
2020-07-30 09:35:00,355.44,356.48,354.42,355.25,27443.0,340.943,341.9406,339.9646,340.7608,27443.0
2020-07-30 09:40:00,355.24,356.63,354.61,356.18,17788.0,340.7512,342.0845,340.1469,341.6529,17788.0
2020-07-30 09:45:00,356.15,356.36,355.54,355.72,11150.0,341.6241,341.8255,341.039,341.2116,11150.0
2020-07-30 09:50:00,355.54,355.96,355.04,355.16,29991.0,341.039,341.4418,340.5593,340.6745,29991.0
2020-07-30 09:55:00,355.06,355.06,351.44,352.03,28285.0,340.5785,340.5785,337.1062,337.6721,28285.0
2020-07-30 10:00:00,351.35,352.45,351.04,352.38,10819.0,337.0198,338.075,336.7225,338.0078,10819.0
2020-07-30 10:05:00,352.25,352.82,351.44,352.6,16661.0,337.8831,338.4299,337.1062,338.2189,16661.0
2020-07-30 10:10:00,352.61,352.61,350.76,350.96,24354.0,338.2285,338.2285,336.4539,336.6458,24354.0
2020-07-30 10:15:00,350.78,351.1,349.33,349.58,10492.0,336.4731,336.78,335.0822,335.322,10492.0
2020-07-30 10:20:00,349.43,349.53,348.65,349.53,6065.0,335.1782,335.2741,334.43,335.2741,6065.0
2020-07-30 10:25:00,349.22,350.3,348.85,350.14,9289.0,334.9767,336.0127,334.6218,335.8592,9289.0
2020-07-30 10:30:00,350.36,350.75,350.0,350.61,17072.0,336.0702,336.4443,335.7249,336.31,17072.0
2020-07-30 10:35:00,350.54,351.15,350.09,351.15,11003.0,336.2429,336.828,335.8112,336.828,11003.0
2020-07-30 10:40:00,351.59,351.82,350.81,350.87,6185.0,337.2501,337.4707,336.5019,336.5594,6185.0
2020-07-30 10:45:00,350.77,351.14,350.46,350.46,7402.0,336.4635,336.8184,336.1661,336.1661,7402.0
2020-07-30 10:50:00,350.61,350.8,349.47,349.71,4580.0,336.31,336.4923,335.2165,335.4467,4580.0
2020-07-30 10:55:00,349.84,350.27,349.7,350.26,4751.0,335.5714,335.9839,335.4371,335.9743,4751.0
2020-07-30 11:00:00,350.31,351.47,349.9,351.47,6555.0,336.0223,337.135,335.629,337.135,6555.0
2020-07-30 11:05:00,351.58,351.81,351.28,351.44,4554.0,337.2405,337.4611,336.9527,337.1062,4554.0
2020-07-30 11:10:00,351.57,351.83,351.32,351.38,4900.0,337.2309,337.4803,336.9911,337.0486,4900.0
2020-07-30 11:15:00,351.33,351.95,351.33,351.82,5606.0,337.0007,337.5954,337.0007,337.4707,5606.0
2020-07-30 11:20:00,351.92,352.24,351.56,351.91,10239.0,337.5666,337.8735,337.2213,337.557,10239.0
2020-07-30 11:25:00,351.88,352.08,351.55,351.83,3100.0,337.5282,337.7201,337.2117,337.4803,3100.0
2020-07-30 11:30:00,351.84,353.92,351.84,353.48,5600.0,337.4899,339.485,337.4899,339.063,5600.0
2020-07-30 11:35:00,353.62,353.85,353.29,353.85,5900.0,339.1973,339.4179,338.8807,339.4179,5900.0
2020-07-30 11:40:00,353.85,354.86,353.8,354.8,9256.0,339.4179,340.3867,339.3699,340.3291,9256.0
2020-07-30 11:45:00,354.74,354.96,354.37,354.82,6428.0,340.2716,340.4826,339.9167,340.3483,6428.0
2020-07-30 11:50:00,354.82,355.0,354.31,354.31,6406.0,340.3483,340.521,339.8591,339.8591,6406.0
2020-07-30 11:55:00,354.46,354.71,353.1,353.46,8067.0,340.003,340.2428,338.6985,339.0438,8067.0
2020-07-30 12:00:00,353.82,354.11,353.33,353.34,4095.0,339.3891,339.6673,338.9191,338.9287,4095.0
2020-07-30 12:05:00,353.5,353.87,353.06,353.06,5891.0,339.0822,339.4371,338.6601,338.6601,5891.0
2020-07-30 12:10:00,352.98,353.18,352.52,353.18,5757.0,338.5834,338.7752,338.1421,338.7752,5757.0
2020-07-30 12:15:00,353.32,354.13,353.18,353.55,4608.0,338.9095,339.6865,338.7752,339.1301,4608.0
2020-07-30 12:20:00,353.32,353.32,352.67,352.67,3596.0,338.9095,338.9095,338.286,338.286,3596.0
2020-07-30 12:25:00,352.51,352.69,352.5,352.65,1900.0,338.1325,338.3052,338.1229,338.2668,1900.0
2020-07-30 12:30:00,352.75,352.76,351.95,351.95,5287.0,338.3627,338.3723,337.5954,337.5954,5287.0
2020-07-30 12:35:00,352.04,352.06,351.49,351.75,3101.0,337.6817,337.7009,337.1541,337.4035,3101.0
2020-07-30 12:40:00,351.59,351.59,351.14,351.42,8601.0,337.2501,337.2501,336.8184,337.087,8601.0
2020-07-30 12:45:00,351.32,351.78,350.94,351.61,7574.0,336.9911,337.4323,336.6266,337.2692,7574.0
2020-07-30 12:50:00,351.84,351.99,350.78,350.95,4266.0,337.4899,337.6337,336.4731,336.6362,4266.0
2020-07-30 12:55:00,350.95,351.09,350.68,351.09,4808.0,336.6362,336.7705,336.3772,336.7705,4808.0
2020-07-30 13:00:00,351.37,351.76,351.22,351.39,2700.0,337.039,337.4131,336.8952,337.0582,2700.0
2020-07-30 13:05:00,351.54,351.72,351.32,351.37,3315.0,337.2021,337.3748,336.9911,337.039,3315.0
2020-07-30 13:10:00,351.64,352.83,351.62,352.61,3150.0,337.298,338.4395,337.2788,338.2285,3150.0
2020-07-30 13:15:00,352.51,353.05,352.35,352.87,3173.0,338.1325,338.6505,337.9791,338.4779,3173.0
2020-07-30 13:20:00,353.03,353.04,352.47,352.49,17296.0,338.6313,338.6409,338.0942,338.1134,17296.0
2020-07-30 13:25:00,352.59,352.87,352.21,352.44,36840.0,338.2093,338.4779,337.8448,338.0654,36840.0
2020-07-30 13:30:00,352.5,352.58,351.71,352.13,8210.0,338.1229,338.1997,337.3652,337.768,8210.0
2020-07-30 13:35:00,352.13,352.2,351.45,351.52,6400.0,337.768,337.8352,337.1158,337.1829,6400.0
2020-07-30 13:40:00,351.51,351.65,351.29,351.4,5528.0,337.1733,337.3076,336.9623,337.0678,5528.0
2020-07-30 13:45:00,351.27,351.28,350.92,351.01,4143.0,336.9431,336.9527,336.6074,336.6937,4143.0
2020-07-30 13:50:00,351.02,351.97,350.97,351.97,4752.0,336.7033,337.6146,336.6553,337.6146,4752.0
2020-07-30 13:55:00,352.13,352.13,351.51,351.67,4449.0,337.768,337.768,337.1733,337.3268,4449.0
2020-07-30 14:00:00,351.42,351.67,350.78,350.85,5697.0,337.087,337.3268,336.4731,336.5402,5697.0
2020-07-30 14:05:00,351.03,351.27,350.56,350.56,5669.0,336.7129,336.9431,336.2621,336.2621,5669.0
2020-07-30 14:10:00,350.49,350.66,350.0,350.15,8861.0,336.1949,336.358,335.7249,335.8688,8861.0
2020-07-30 14:15:00,350.32,350.49,350.04,350.16,3567.0,336.0319,336.1949,335.7633,335.8784,3567.0
2020-07-30 14:20:00,350.18,350.42,349.88,350.25,3545.0,335.8976,336.1278,335.6098,335.9647,3545.0
2020-07-30 14:25:00,350.32,350.41,349.85,349.86,4785.0,336.0319,336.1182,335.581,335.5906,4785.0
2020-07-30 14:30:00,349.95,350.29,349.93,350.11,5899.0,335.6769,336.0031,335.6578,335.8304,5899.0
2020-07-30 14:35:00,350.09,350.49,350.04,350.49,4524.0,335.8112,336.1949,335.7633,336.1949,4524.0
2020-07-30 14:40:00,350.6,351.3,350.55,351.16,5090.0,336.3004,336.9719,336.2525,336.8376,5090.0
2020-07-30 14:45:00,351.23,351.76,351.14,351.61,4517.0,336.9047,337.4131,336.8184,337.2692,4517.0
2020-07-30 14:50:00,351.6,351.65,351.22,351.31,2682.0,337.2597,337.3076,336.8952,336.9815,2682.0
2020-07-30 14:55:00,351.47,351.85,351.47,351.73,6096.0,337.135,337.4995,337.135,337.3843,6096.0
2020-07-30 15:00:00,351.76,351.88,351.29,351.41,5821.0,337.4131,337.5282,336.9623,337.0774,5821.0
2020-07-30 15:05:00,351.3,351.36,350.33,350.66,8121.0,336.9719,337.0294,336.0414,336.358,8121.0
2020-07-30 15:10:00,350.78,350.85,350.48,350.84,5092.0,336.4731,336.5402,336.1853,336.5306,5092.0
2020-07-30 15:15:00,350.77,351.21,350.72,351.21,3520.0,336.4635,336.8856,336.4155,336.8856,3520.0
2020-07-30 15:20:00,351.5,351.5,351.19,351.36,4560.0,337.1637,337.1637,336.8664,337.0294,4560.0
2020-07-30 15:25:00,351.37,351.37,350.93,351.26,6991.0,337.039,337.039,336.617,336.9335,6991.0
2020-07-30 15:30:00,351.17,351.55,351.03,351.49,6075.0,336.8472,337.2117,336.7129,337.1541,6075.0
2020-07-30 15:35:00,351.46,351.94,351.45,351.45,7049.0,337.1254,337.5858,337.1158,337.1158,7049.0
2020-07-30 15:40:00,351.48,352.01,351.27,351.98,16373.0,337.1445,337.6529,336.9431,337.6242,16373.0
2020-07-30 15:45:00,351.96,351.99,351.72,351.76,9682.0,337.605,337.6337,337.3748,337.4131,9682.0
2020-07-30 15:50:00,351.77,352.15,351.5,351.68,20322.0,337.4227,337.7872,337.1637,337.3364,20322.0
2020-07-30 15:55:00,351.65,352.39,351.58,352.38,35953.0,337.3076,338.0174,337.2405,338.0078,35953.0
2020-07-31 09:30:00,353.66,354.74,353.0,354.08,26668.0,339.2356,340.2716,338.6026,339.6385,26668.0
2020-07-31 09:35:00,354.03,354.21,351.76,352.67,26717.0,339.5905,339.7632,337.4131,338.286,26717.0
2020-07-31 09:40:00,352.42,353.26,351.09,351.34,12321.0,338.0462,338.8519,336.7705,337.0103,12321.0
2020-07-31 09:45:00,351.81,352.84,351.54,351.55,6550.0,337.4611,338.4491,337.2021,337.2117,6550.0
2020-07-31 09:50:00,351.47,351.47,349.86,350.06,3830.0,337.135,337.135,335.5906,335.7825,3830.0
2020-07-31 09:55:00,350.11,350.26,349.06,349.68,5735.0,335.8304,335.9743,334.8232,335.418,5735.0
2020-07-31 10:00:00,349.46,349.75,348.27,348.46,7044.0,335.2069,335.4851,334.0655,334.2477,7044.0
2020-07-31 10:05:00,348.51,349.0,347.67,348.13,7078.0,334.2957,334.7657,333.4899,333.9312,7078.0
2020-07-31 10:10:00,348.16,348.16,347.49,347.75,22495.0,333.96,333.96,333.3173,333.5667,22495.0
2020-07-31 10:15:00,347.62,347.94,346.97,347.31,5492.0,333.442,333.7489,332.8185,333.1446,5492.0
2020-07-31 10:20:00,346.91,347.49,346.65,347.46,12581.0,332.7609,333.3173,332.5115,333.2885,12581.0
2020-07-31 10:25:00,347.23,347.27,346.68,346.83,11323.0,333.0679,333.1063,332.5403,332.6842,11323.0
2020-07-31 10:30:00,346.89,347.43,346.5,346.56,13874.0,332.7418,333.2597,332.3677,332.4252,13874.0
2020-07-31 10:35:00,346.68,347.42,346.68,347.35,5539.0,332.5403,333.2501,332.5403,333.183,5539.0
2020-07-31 10:40:00,347.24,347.29,346.64,346.74,5966.0,333.0775,333.1254,332.5019,332.5979,5966.0
2020-07-31 10:45:00,346.6,347.1,346.13,347.1,5820.0,332.4636,332.9432,332.0128,332.9432,5820.0
2020-07-31 10:50:00,347.23,347.29,346.6,346.93,8980.0,333.0679,333.1254,332.4636,332.7801,8980.0
2020-07-31 10:55:00,347.0,347.1,346.42,347.1,7601.0,332.8473,332.9432,332.2909,332.9432,7601.0
2020-07-31 11:00:00,347.07,347.32,346.84,347.0,6808.0,332.9144,333.1542,332.6938,332.8473,6808.0
2020-07-31 11:05:00,347.06,347.15,346.54,346.63,6903.0,332.9048,332.9911,332.406,332.4924,6903.0
2020-07-31 11:10:00,346.61,347.31,346.61,347.16,8904.0,332.4732,333.1446,332.4732,333.0007,8904.0
2020-07-31 11:15:00,347.12,349.47,347.12,349.4,10591.0,332.9624,335.2165,332.9624,335.1494,10591.0
2020-07-31 11:20:00,349.52,349.52,348.51,348.85,3032.0,335.2645,335.2645,334.2957,334.6218,3032.0
2020-07-31 11:25:00,348.86,348.94,348.27,348.47,5200.0,334.6314,334.7081,334.0655,334.2573,5200.0
2020-07-31 11:30:00,348.54,348.79,348.27,348.76,3554.0,334.3245,334.5643,334.0655,334.5355,3554.0
2020-07-31 11:35:00,348.76,348.77,347.94,348.34,3281.0,334.5355,334.5451,333.7489,334.1326,3281.0
2020-07-31 11:40:00,348.4,348.61,347.76,347.76,3173.0,334.1902,334.3916,333.5763,333.5763,3173.0
2020-07-31 11:45:00,347.83,348.29,347.83,348.24,3500.0,333.6434,334.0847,333.6434,334.0367,3500.0
2020-07-31 11:50:00,348.15,348.21,347.78,347.79,3700.0,333.9504,334.0079,333.5955,333.605,3700.0
2020-07-31 11:55:00,347.91,348.06,347.36,347.61,6537.0,333.7202,333.864,333.1926,333.4324,6537.0
2020-07-31 12:00:00,347.48,347.53,346.76,347.06,6534.0,333.3077,333.3557,332.6171,332.9048,6534.0
2020-07-31 12:05:00,347.07,347.42,346.21,346.39,8043.0,332.9144,333.2501,332.0895,332.2621,8043.0
2020-07-31 12:10:00,346.72,346.92,346.48,346.6,2993.0,332.5787,332.7705,332.3485,332.4636,2993.0
2020-07-31 12:15:00,346.45,346.5,345.94,346.22,3710.0,332.3197,332.3677,331.8305,332.0991,3710.0
2020-07-31 12:20:00,346.32,346.46,345.93,346.11,3916.0,332.195,332.3293,331.8209,331.9936,3916.0
2020-07-31 12:25:00,346.33,346.54,346.18,346.33,2748.0,332.2046,332.406,332.0607,332.2046,2748.0
2020-07-31 12:30:00,346.2,346.31,345.56,345.56,5556.0,332.0799,332.1854,331.466,331.466,5556.0
2020-07-31 12:35:00,345.35,345.65,345.13,345.13,4440.0,331.2646,331.5523,331.0535,331.0535,4440.0
2020-07-31 12:40:00,345.46,345.86,345.37,345.82,2400.0,331.3701,331.7538,331.2837,331.7154,2400.0
2020-07-31 12:45:00,345.86,346.01,345.45,345.46,4461.0,331.7538,331.8976,331.3605,331.3701,4461.0
2020-07-31 12:50:00,345.6,346.04,345.45,345.45,3807.0,331.5044,331.9264,331.3605,331.3605,3807.0
2020-07-31 12:55:00,345.31,345.39,344.73,344.89,7900.0,331.2262,331.3029,330.6699,330.8233,7900.0
2020-07-31 13:00:00,344.99,345.21,344.72,345.18,3836.0,330.9192,331.1303,330.6603,331.1015,3836.0
2020-07-31 13:05:00,345.69,345.85,345.3,345.6,3443.0,331.5907,331.7442,331.2166,331.5044,3443.0
2020-07-31 13:10:00,345.5,345.79,345.11,345.13,2744.0,331.4084,331.6866,331.0344,331.0535,2744.0
2020-07-31 13:15:00,345.17,345.46,344.94,345.38,4819.0,331.0919,331.3701,330.8713,331.2933,4819.0
2020-07-31 13:20:00,345.46,345.85,345.42,345.78,3000.0,331.3701,331.7442,331.3317,331.677,3000.0
2020-07-31 13:25:00,345.87,346.06,345.69,346.06,4625.0,331.7634,331.9456,331.5907,331.9456,4625.0
2020-07-31 13:30:00,345.96,346.25,345.72,345.82,4343.0,331.8497,332.1279,331.6195,331.7154,4343.0
2020-07-31 13:35:00,346.02,346.02,345.66,345.79,1506.0,331.9072,331.9072,331.5619,331.6866,1506.0
2020-07-31 13:40:00,345.92,346.59,345.91,346.59,2097.0,331.8113,332.454,331.8017,332.454,2097.0
2020-07-31 13:45:00,346.36,346.79,346.29,346.79,2200.0,332.2334,332.6458,332.1662,332.6458,2200.0
2020-07-31 13:50:00,346.96,346.96,346.71,346.86,5195.0,332.8089,332.8089,332.5691,332.713,5195.0
2020-07-31 13:55:00,346.99,347.14,346.25,346.25,5300.0,332.8377,332.9816,332.1279,332.1279,5300.0
2020-07-31 14:00:00,346.41,346.72,346.25,346.28,3534.0,332.2813,332.5787,332.1279,332.1566,3534.0
2020-07-31 14:05:00,346.21,346.28,345.47,345.62,4400.0,332.0895,332.1566,331.3797,331.5236,4400.0
2020-07-31 14:10:00,345.77,346.09,345.77,345.83,4847.0,331.6674,331.9744,331.6674,331.725,4847.0
2020-07-31 14:15:00,345.93,346.37,345.93,346.25,2038.0,331.8209,332.243,331.8209,332.1279,2038.0
2020-07-31 14:20:00,346.31,346.62,346.31,346.48,2400.0,332.1854,332.4828,332.1854,332.3485,2400.0
2020-07-31 14:25:00,346.48,346.9,346.47,346.59,7401.0,332.3485,332.7513,332.3389,332.454,7401.0
2020-07-31 14:30:00,346.65,346.93,346.45,346.88,3458.0,332.5115,332.7801,332.3197,332.7322,3458.0
2020-07-31 14:35:00,347.1,347.84,347.02,347.63,6751.0,332.9432,333.653,332.8665,333.4516,6751.0
2020-07-31 14:40:00,347.51,348.02,347.03,347.88,5144.0,333.3365,333.8257,332.876,333.6914,5144.0
2020-07-31 14:45:00,347.75,348.07,347.75,347.8,3307.0,333.5667,333.8736,333.5667,333.6146,3307.0
2020-07-31 14:50:00,347.79,348.43,347.79,348.2,3602.0,333.605,334.2189,333.605,333.9983,3602.0
2020-07-31 14:55:00,348.28,348.52,348.15,348.2,4610.0,334.0751,334.3053,333.9504,333.9983,4610.0
2020-07-31 15:00:00,348.22,348.93,347.96,348.71,7099.0,334.0175,334.6986,333.7681,334.4875,7099.0
2020-07-31 15:05:00,348.71,348.77,348.45,348.67,5031.0,334.4875,334.5451,334.2381,334.4492,5031.0
2020-07-31 15:10:00,348.71,348.71,348.29,348.47,4806.0,334.4875,334.4875,334.0847,334.2573,4806.0
2020-07-31 15:15:00,348.4,348.54,347.83,348.42,4403.0,334.1902,334.3245,333.6434,334.2094,4403.0
2020-07-31 15:20:00,348.51,349.07,348.44,348.95,8362.0,334.2957,334.8328,334.2285,334.7177,8362.0
2020-07-31 15:25:00,348.85,348.97,348.07,348.15,4296.0,334.6218,334.7369,333.8736,333.9504,4296.0
2020-07-31 15:30:00,348.27,348.62,348.11,348.26,3340.0,334.0655,334.4012,333.912,334.0559,3340.0
2020-07-31 15:35:00,348.45,348.56,348.0,348.06,5463.0,334.2381,334.3436,333.8065,333.864,5463.0
2020-07-31 15:40:00,348.09,348.55,347.69,347.76,13074.0,333.8928,334.334,333.5091,333.5763,13074.0
2020-07-31 15:45:00,347.88,347.98,347.28,347.61,35544.0,333.6914,333.7873,333.1158,333.4324,35544.0
2020-07-31 15:50:00,347.8,348.7,347.59,348.7,20559.0,333.6146,334.4779,333.4132,334.4779,20559.0
2020-07-31 15:55:00,348.79,350.37,348.74,350.18,61919.0,334.5643,336.0798,334.5163,335.8976,61919.0
2020-08-03 09:30:00,352.76,354.96,352.76,353.54,28391.0,338.3723,340.4826,338.3723,339.1205,28391.0
2020-08-03 09:35:00,353.64,354.06,353.2,353.38,8213.0,339.2164,339.6193,338.7944,338.9671,8213.0
2020-08-03 09:40:00,353.15,354.66,353.14,354.57,6328.0,338.7464,340.1948,338.7368,340.1085,6328.0
2020-08-03 09:45:00,354.7,355.28,354.33,354.85,9712.0,340.2332,340.7896,339.8783,340.3771,9712.0
2020-08-03 09:50:00,354.79,355.05,353.96,354.24,6810.0,340.3195,340.5689,339.5234,339.792,6810.0
2020-08-03 09:55:00,354.36,354.48,353.79,354.13,3940.0,339.9071,340.0222,339.3603,339.6865,3940.0
2020-08-03 10:00:00,354.28,354.9,353.99,353.99,7494.0,339.8303,340.4251,339.5522,339.5522,7494.0
2020-08-03 10:05:00,354.03,354.03,353.26,353.26,4811.0,339.5905,339.5905,338.8519,338.8519,4811.0
2020-08-03 10:10:00,353.33,353.33,352.38,352.4,3373.0,338.9191,338.9191,338.0078,338.027,3373.0
2020-08-03 10:15:00,352.31,352.35,352.12,352.35,2100.0,337.9407,337.9791,337.7584,337.9791,2100.0
2020-08-03 10:20:00,352.49,352.63,351.36,351.76,1933.0,338.1134,338.2476,337.0294,337.4131,1933.0
2020-08-03 10:25:00,351.83,352.79,351.67,352.79,1655.0,337.4803,338.4011,337.3268,338.4011,1655.0
2020-08-03 10:30:00,353.21,354.12,353.06,354.12,3842.0,338.804,339.6769,338.6601,339.6769,3842.0
2020-08-03 10:35:00,353.86,354.05,353.6,353.71,3269.0,339.4275,339.6097,339.1781,339.2836,3269.0
2020-08-03 10:40:00,353.99,353.99,353.16,353.2,2317.0,339.5522,339.5522,338.756,338.7944,2317.0
2020-08-03 10:45:00,353.19,353.19,352.53,352.56,5100.0,338.7848,338.7848,338.1517,338.1805,5100.0
2020-08-03 10:50:00,352.6,352.6,351.66,351.67,7170.0,338.2189,338.2189,337.3172,337.3268,7170.0
2020-08-03 10:55:00,351.72,351.9,351.51,351.83,4205.0,337.3748,337.5474,337.1733,337.4803,4205.0
2020-08-03 11:00:00,351.81,351.96,351.58,351.58,4118.0,337.4611,337.605,337.2405,337.2405,4118.0
2020-08-03 11:05:00,351.6,352.06,351.6,351.95,4751.0,337.2597,337.7009,337.2597,337.5954,4751.0
2020-08-03 11:10:00,352.1,352.56,351.9,351.9,5182.0,337.7393,338.1805,337.5474,337.5474,5182.0
2020-08-03 11:15:00,351.95,352.41,351.95,352.35,5362.0,337.5954,338.0366,337.5954,337.9791,5362.0
2020-08-03 11:20:00,352.49,352.51,351.92,352.27,4202.0,338.1134,338.1325,337.5666,337.9023,4202.0
2020-08-03 11:25:00,352.35,352.35,351.89,351.89,2890.0,337.9791,337.9791,337.5378,337.5378,2890.0
2020-08-03 11:30:00,352.04,352.43,352.0,352.43,2507.0,337.6817,338.0558,337.6433,338.0558,2507.0
2020-08-03 11:35:00,352.13,352.4,352.05,352.4,1000.0,337.768,338.027,337.6913,338.027,1000.0
2020-08-03 11:40:00,352.37,353.11,352.37,352.92,3872.0,337.9982,338.7081,337.9982,338.5258,3872.0
2020-08-03 11:45:00,353.0,353.21,352.49,352.49,1186.0,338.6026,338.804,338.1134,338.1134,1186.0
2020-08-03 11:50:00,352.27,352.46,352.27,352.43,2203.0,337.9023,338.0846,337.9023,338.0558,2203.0
2020-08-03 11:55:00,352.37,352.38,352.28,352.37,1726.0,337.9982,338.0078,337.9119,337.9982,1726.0
2020-08-03 12:00:00,352.37,352.37,351.74,351.74,1803.0,337.9982,337.9982,337.3939,337.3939,1803.0
2020-08-03 12:05:00,351.74,351.78,351.53,351.76,1300.0,337.3939,337.4323,337.1925,337.4131,1300.0
2020-08-03 12:10:00,351.67,352.1,351.67,352.08,3086.0,337.3268,337.7393,337.3268,337.7201,3086.0
2020-08-03 12:15:00,352.14,352.14,351.83,351.83,1901.0,337.7776,337.7776,337.4803,337.4803,1901.0
2020-08-03 12:20:00,351.8,351.96,351.8,351.91,1202.0,337.4515,337.605,337.4515,337.557,1202.0
2020-08-03 12:25:00,351.87,351.95,351.73,351.73,3395.0,337.5186,337.5954,337.3843,337.3843,3395.0
2020-08-03 12:30:00,351.9,352.02,351.84,351.88,2695.0,337.5474,337.6625,337.4899,337.5282,2695.0
2020-08-03 12:35:00,351.88,352.01,351.88,351.89,1315.0,337.5282,337.6529,337.5282,337.5378,1315.0
2020-08-03 12:40:00,351.93,351.93,351.27,351.37,6765.0,337.5762,337.5762,336.9431,337.039,6765.0
2020-08-03 12:45:00,351.37,351.57,351.28,351.57,2565.0,337.039,337.2309,336.9527,337.2309,2565.0
2020-08-03 12:50:00,351.61,351.85,351.29,351.85,3275.0,337.2692,337.4995,336.9623,337.4995,3275.0
2020-08-03 12:55:00,351.98,352.1,351.82,352.02,2905.0,337.6242,337.7393,337.4707,337.6625,2905.0
2020-08-03 13:00:00,352.15,352.2,351.86,351.86,3505.0,337.7872,337.8352,337.509,337.509,3505.0
2020-08-03 13:05:00,351.83,351.83,351.49,351.7,2386.0,337.4803,337.4803,337.1541,337.3556,2386.0
2020-08-03 13:10:00,351.86,352.0,351.73,351.79,2510.0,337.509,337.6433,337.3843,337.4419,2510.0
2020-08-03 13:15:00,351.71,351.88,351.65,351.65,3449.0,337.3652,337.5282,337.3076,337.3076,3449.0
2020-08-03 13:20:00,351.57,351.74,351.53,351.74,1100.0,337.2309,337.3939,337.1925,337.3939,1100.0
2020-08-03 13:25:00,351.66,351.8,351.36,351.44,4954.0,337.3172,337.4515,337.0294,337.1062,4954.0
2020-08-03 13:30:00,351.51,351.61,351.51,351.52,1120.0,337.1733,337.2692,337.1733,337.1829,1120.0
2020-08-03 13:35:00,351.51,351.61,351.38,351.38,2601.0,337.1733,337.2692,337.0486,337.0486,2601.0
2020-08-03 13:40:00,351.54,351.54,351.0,351.11,1410.0,337.2021,337.2021,336.6841,336.7896,1410.0
2020-08-03 13:45:00,351.28,351.46,351.17,351.22,1640.0,336.9527,337.1254,336.8472,336.8952,1640.0
2020-08-03 13:50:00,351.17,351.4,351.14,351.4,2085.0,336.8472,337.0678,336.8184,337.0678,2085.0
2020-08-03 13:55:00,351.38,351.43,351.27,351.41,2150.0,337.0486,337.0966,336.9431,337.0774,2150.0
2020-08-03 14:00:00,351.4,351.49,351.11,351.25,2000.0,337.0678,337.1541,336.7896,336.9239,2000.0
2020-08-03 14:05:00,351.05,351.13,350.9,351.02,4100.0,336.7321,336.8088,336.5882,336.7033,4100.0
2020-08-03 14:10:00,350.94,351.37,350.94,351.34,2100.0,336.6266,337.039,336.6266,337.0103,2100.0
2020-08-03 14:15:00,351.33,351.33,351.24,351.26,1600.0,337.0007,337.0007,336.9143,336.9335,1600.0
2020-08-03 14:20:00,351.23,351.34,351.12,351.34,1510.0,336.9047,337.0103,336.7992,337.0103,1510.0
2020-08-03 14:25:00,351.43,351.67,351.32,351.37,2811.0,337.0966,337.3268,336.9911,337.039,2811.0
2020-08-03 14:30:00,351.46,351.61,351.44,351.47,3308.0,337.1254,337.2692,337.1062,337.135,3308.0
2020-08-03 14:35:00,351.46,351.74,351.41,351.55,1400.0,337.1254,337.3939,337.0774,337.2117,1400.0
2020-08-03 14:40:00,351.44,351.49,351.22,351.29,1605.0,337.1062,337.1541,336.8952,336.9623,1605.0
2020-08-03 14:45:00,351.3,351.3,351.07,351.28,4158.0,336.9719,336.9719,336.7513,336.9527,4158.0
2020-08-03 14:50:00,351.08,351.27,350.94,351.06,12664.0,336.7609,336.9431,336.6266,336.7417,12664.0
2020-08-03 14:55:00,350.93,351.15,350.89,351.03,2726.0,336.617,336.828,336.5786,336.7129,2726.0
2020-08-03 15:00:00,351.03,351.03,350.68,350.78,3172.0,336.7129,336.7129,336.3772,336.4731,3172.0
2020-08-03 15:05:00,350.66,350.76,350.53,350.69,3701.0,336.358,336.4539,336.2333,336.3868,3701.0
2020-08-03 15:10:00,350.74,350.74,350.44,350.49,1901.0,336.4347,336.4347,336.147,336.1949,1901.0
2020-08-03 15:15:00,350.55,350.55,350.09,350.09,5011.0,336.2525,336.2525,335.8112,335.8112,5011.0
2020-08-03 15:20:00,350.12,350.18,349.85,349.86,3000.0,335.84,335.8976,335.581,335.5906,3000.0
2020-08-03 15:25:00,350.0,350.11,349.9,349.9,12800.0,335.7249,335.8304,335.629,335.629,12800.0
2020-08-03 15:30:00,349.96,350.44,349.54,350.18,9363.0,335.6865,336.147,335.2837,335.8976,9363.0
2020-08-03 15:35:00,350.17,350.64,350.16,350.55,8900.0,335.888,336.3388,335.8784,336.2525,8900.0
2020-08-03 15:40:00,350.53,351.15,350.38,350.73,5702.0,336.2333,336.828,336.0894,336.4251,5702.0
2020-08-03 15:45:00,350.8,350.96,350.66,350.68,5341.0,336.4923,336.6458,336.358,336.3772,5341.0
2020-08-03 15:50:00,350.38,351.19,349.82,351.14,22906.0,336.0894,336.8664,335.5523,336.8184,22906.0
2020-08-03 15:55:00,350.99,351.0,350.33,350.68,44997.0,336.6745,336.6841,336.0414,336.3772,44997.0
2020-08-04 09:30:00,348.5,350.9,347.38,347.76,21074.0,334.2861,336.5882,333.2118,333.5763,21074.0
2020-08-04 09:35:00,347.36,347.73,345.63,346.04,8602.0,333.1926,333.5475,331.5331,331.9264,8602.0
2020-08-04 09:40:00,345.83,346.77,345.32,346.33,9207.0,331.725,332.6266,331.2358,332.2046,9207.0
2020-08-04 09:45:00,346.42,346.64,346.03,346.34,6146.0,332.2909,332.5019,331.9168,332.2142,6146.0
2020-08-04 09:50:00,346.14,346.3,345.64,345.82,6955.0,332.0223,332.1758,331.5427,331.7154,6955.0
2020-08-04 09:55:00,345.78,346.24,345.71,345.94,8794.0,331.677,332.1183,331.6099,331.8305,8794.0
2020-08-04 10:00:00,346.22,347.5,345.89,347.2,10111.0,332.0991,333.3269,331.7825,333.0391,10111.0
2020-08-04 10:05:00,347.28,347.5,346.55,347.07,12619.0,333.1158,333.3269,332.4156,332.9144,12619.0
2020-08-04 10:10:00,347.06,347.14,346.51,346.68,4610.0,332.9048,332.9816,332.3773,332.5403,4610.0
2020-08-04 10:15:00,346.58,346.6,345.6,345.75,5104.0,332.4444,332.4636,331.5044,331.6482,5104.0
2020-08-04 10:20:00,345.84,346.74,345.83,346.52,2300.0,331.7346,332.5979,331.725,332.3868,2300.0
2020-08-04 10:25:00,346.42,347.14,346.32,346.8,4410.0,332.2909,332.9816,332.195,332.6554,4410.0
2020-08-04 10:30:00,346.88,347.07,346.55,346.68,4385.0,332.7322,332.9144,332.4156,332.5403,4385.0
2020-08-04 10:35:00,346.75,346.75,346.38,346.54,5148.0,332.6075,332.6075,332.2526,332.406,5148.0
2020-08-04 10:40:00,346.57,346.79,346.46,346.64,5203.0,332.4348,332.6458,332.3293,332.5019,5203.0
2020-08-04 10:45:00,346.61,347.28,346.61,347.14,4520.0,332.4732,333.1158,332.4732,332.9816,4520.0
2020-08-04 10:50:00,347.09,347.29,347.09,347.22,3900.0,332.9336,333.1254,332.9336,333.0583,3900.0
2020-08-04 10:55:00,347.22,347.46,346.97,347.13,5300.0,333.0583,333.2885,332.8185,332.972,5300.0
2020-08-04 11:00:00,347.13,347.33,346.99,347.17,4827.0,332.972,333.1638,332.8377,333.0103,4827.0
2020-08-04 11:05:00,347.08,347.08,346.71,346.71,5745.0,332.924,332.924,332.5691,332.5691,5745.0
2020-08-04 11:10:00,346.69,347.06,346.68,346.95,3600.0,332.5499,332.9048,332.5403,332.7993,3600.0
2020-08-04 11:15:00,346.87,346.93,346.35,346.64,5730.0,332.7226,332.7801,332.2238,332.5019,5730.0
2020-08-04 11:20:00,346.61,347.16,346.49,346.56,8169.0,332.4732,333.0007,332.3581,332.4252,8169.0
2020-08-04 11:25:00,346.5,346.71,346.36,346.54,2803.0,332.3677,332.5691,332.2334,332.406,2803.0
2020-08-04 11:30:00,346.57,346.72,346.39,346.49,4299.0,332.4348,332.5787,332.2621,332.3581,4299.0
2020-08-04 11:35:00,346.57,346.95,346.43,346.7,3600.0,332.4348,332.7993,332.3005,332.5595,3600.0
2020-08-04 11:40:00,346.59,346.77,346.54,346.69,8631.0,332.454,332.6266,332.406,332.5499,8631.0
2020-08-04 11:45:00,346.63,346.63,345.59,345.63,5613.0,332.4924,332.4924,331.4948,331.5331,5613.0
2020-08-04 11:50:00,345.61,345.73,345.56,345.63,4564.0,331.514,331.6291,331.466,331.5331,4564.0
2020-08-04 11:55:00,345.7,346.32,345.7,346.2,4200.0,331.6003,332.195,331.6003,332.0799,4200.0
2020-08-04 12:00:00,346.14,346.45,346.14,346.27,3102.0,332.0223,332.3197,332.0223,332.147,3102.0
2020-08-04 12:05:00,346.22,346.22,345.41,345.48,7146.0,332.0991,332.0991,331.3221,331.3893,7146.0
2020-08-04 12:10:00,345.58,345.64,345.28,345.54,7750.0,331.4852,331.5427,331.1974,331.4468,7750.0
2020-08-04 12:15:00,345.44,345.44,345.16,345.29,2054.0,331.3509,331.3509,331.0823,331.207,2054.0
2020-08-04 12:20:00,345.22,345.82,345.22,345.81,3700.0,331.1399,331.7154,331.1399,331.7058,3700.0
2020-08-04 12:25:00,345.97,346.25,345.95,346.08,2900.0,331.8593,332.1279,331.8401,331.9648,2900.0
2020-08-04 12:30:00,345.97,346.03,345.47,345.58,4720.0,331.8593,331.9168,331.3797,331.4852,4720.0
2020-08-04 12:35:00,345.36,345.46,344.6,344.6,5702.0,331.2742,331.3701,330.5452,330.5452,5702.0
2020-08-04 12:40:00,344.62,345.18,344.62,345.11,3889.0,330.5643,331.1015,330.5643,331.0344,3889.0
2020-08-04 12:45:00,345.01,345.01,344.69,344.71,1954.0,330.9384,330.9384,330.6315,330.6507,1954.0
2020-08-04 12:50:00,344.72,344.72,343.89,344.12,9162.0,330.6603,330.6603,329.8641,330.0847,9162.0
2020-08-04 12:55:00,344.15,344.43,343.79,343.92,9567.0,330.1135,330.3821,329.7682,329.8929,9567.0
2020-08-04 13:00:00,343.97,344.01,343.34,343.51,6852.0,329.9408,329.9792,329.3365,329.4996,6852.0
2020-08-04 13:05:00,343.59,344.22,343.59,344.22,3665.0,329.5763,330.1807,329.5763,330.1807,3665.0
2020-08-04 13:10:00,344.13,344.36,344.12,344.32,3356.0,330.0943,330.3149,330.0847,330.2766,3356.0
2020-08-04 13:15:00,344.29,345.25,344.28,345.01,4203.0,330.2478,331.1686,330.2382,330.9384,4203.0
2020-08-04 13:20:00,344.98,345.48,344.89,345.47,3000.0,330.9097,331.3893,330.8233,331.3797,3000.0
2020-08-04 13:25:00,345.48,345.95,345.35,345.55,5634.0,331.3893,331.8401,331.2646,331.4564,5634.0
2020-08-04 13:30:00,345.7,346.11,345.49,345.62,2870.0,331.6003,331.9936,331.3989,331.5236,2870.0
2020-08-04 13:35:00,345.7,345.88,345.52,345.65,4286.0,331.6003,331.7729,331.4276,331.5523,4286.0
2020-08-04 13:40:00,345.54,345.79,345.26,345.27,2840.0,331.4468,331.6866,331.1782,331.1878,2840.0
2020-08-04 13:45:00,345.32,345.34,345.07,345.16,2294.0,331.2358,331.255,330.996,331.0823,2294.0
2020-08-04 13:50:00,345.25,345.89,345.25,345.82,2525.0,331.1686,331.7825,331.1686,331.7154,2525.0
2020-08-04 13:55:00,345.82,345.9,345.72,345.74,3322.0,331.7154,331.7921,331.6195,331.6387,3322.0
2020-08-04 14:00:00,345.74,345.81,345.45,345.55,4100.0,331.6387,331.7058,331.3605,331.4564,4100.0
2020-08-04 14:05:00,345.47,345.58,345.25,345.27,3125.0,331.3797,331.4852,331.1686,331.1878,3125.0
2020-08-04 14:10:00,345.27,345.31,345.08,345.15,4814.0,331.1878,331.2262,331.0056,331.0727,4814.0
2020-08-04 14:15:00,345.11,345.17,344.57,344.67,9001.0,331.0344,331.0919,330.5164,330.6123,9001.0
2020-08-04 14:20:00,344.63,344.63,343.75,343.97,8713.0,330.5739,330.5739,329.7298,329.9408,8713.0
2020-08-04 14:25:00,344.0,344.0,342.94,342.96,9935.0,329.9696,329.9696,328.9529,328.972,9935.0
2020-08-04 14:30:00,342.83,343.1,342.59,342.97,5431.0,328.8473,329.1063,328.6171,328.9816,5431.0
2020-08-04 14:35:00,342.86,343.05,342.19,342.3,9853.0,328.8761,329.0584,328.2334,328.339,9853.0
2020-08-04 14:40:00,342.24,343.13,342.13,343.13,10699.0,328.2814,329.1351,328.1759,329.1351,10699.0
2020-08-04 14:45:00,343.1,343.36,342.91,343.13,28104.0,329.1063,329.3557,328.9241,329.1351,28104.0
2020-08-04 14:50:00,343.18,343.63,343.05,343.44,9832.0,329.1831,329.6147,329.0584,329.4325,9832.0
2020-08-04 14:55:00,343.35,343.79,342.87,343.79,22954.0,329.3461,329.7682,328.8857,329.7682,22954.0
2020-08-04 15:00:00,343.7,344.56,343.7,344.23,8613.0,329.6819,330.5068,329.6819,330.1902,8613.0
2020-08-04 15:05:00,344.31,344.32,343.78,343.81,33866.0,330.267,330.2766,329.7586,329.7874,33866.0
2020-08-04 15:10:00,343.81,344.51,343.77,344.3,21990.0,329.7874,330.4588,329.749,330.2574,21990.0
2020-08-04 15:15:00,344.24,344.4,343.82,344.01,7100.0,330.1998,330.3533,329.797,329.9792,7100.0
2020-08-04 15:20:00,344.0,344.14,343.78,343.9,7670.0,329.9696,330.1039,329.7586,329.8737,7670.0
2020-08-04 15:25:00,343.88,344.14,343.84,343.99,9600.0,329.8545,330.1039,329.8162,329.96,9600.0
2020-08-04 15:30:00,344.07,344.94,343.84,344.92,6132.0,330.0368,330.8713,329.8162,330.8521,6132.0
2020-08-04 15:35:00,344.98,345.24,344.93,345.16,6148.0,330.9097,331.1591,330.8617,331.0823,6148.0
2020-08-04 15:40:00,345.2,345.3,344.93,344.95,8218.0,331.1207,331.2166,330.8617,330.8809,8218.0
2020-08-04 15:45:00,344.91,345.32,344.78,345.28,6643.0,330.8425,331.2358,330.7178,331.1974,6643.0
2020-08-04 15:50:00,345.19,345.75,345.16,345.2,16520.0,331.1111,331.6482,331.0823,331.1207,16520.0
2020-08-04 15:55:00,345.25,345.78,345.18,345.77,34679.0,331.1686,331.677,331.1015,331.6674,34679.0
2020-08-05 09:30:00,347.02,347.39,346.27,346.88,32856.0,332.8665,333.2214,332.147,332.7322,32856.0
2020-08-05 09:35:00,347.17,347.4,346.25,346.25,3300.0,333.0103,333.231,332.1279,332.1279,3300.0
2020-08-05 09:40:00,346.58,346.58,346.04,346.11,1913.0,332.4444,332.4444,331.9264,331.9936,1913.0
2020-08-05 09:45:00,346.36,347.23,346.36,347.23,4000.0,332.2334,333.0679,332.2334,333.0679,4000.0
2020-08-05 09:50:00,347.52,347.8,347.2,347.77,2500.0,333.3461,333.6146,333.0391,333.5859,2500.0
2020-08-05 09:55:00,347.49,347.87,347.32,347.32,3315.0,333.3173,333.6818,333.1542,333.1542,3315.0
2020-08-05 10:00:00,347.39,347.57,346.98,347.17,3272.0,333.2214,333.394,332.8281,333.0103,3272.0
2020-08-05 10:05:00,347.09,347.09,346.67,346.95,1700.0,332.9336,332.9336,332.5307,332.7993,1700.0
2020-08-05 10:10:00,346.94,348.42,346.94,348.32,5580.0,332.7897,334.2094,332.7897,334.1134,5580.0
2020-08-05 10:15:00,348.18,348.2,347.53,347.53,2096.0,333.9791,333.9983,333.3557,333.3557,2096.0
2020-08-05 10:20:00,347.53,348.04,347.34,347.92,4740.0,333.3557,333.8448,333.1734,333.7297,4740.0
2020-08-05 10:25:00,348.1,348.37,348.07,348.37,3614.0,333.9024,334.1614,333.8736,334.1614,3614.0
2020-08-05 10:30:00,348.4,348.48,348.19,348.48,2459.0,334.1902,334.2669,333.9887,334.2669,2459.0
2020-08-05 10:35:00,348.37,348.5,346.96,347.25,10057.0,334.1614,334.2861,332.8089,333.0871,10057.0
2020-08-05 10:40:00,347.23,348.19,347.23,347.63,3383.0,333.0679,333.9887,333.0679,333.4516,3383.0
2020-08-05 10:45:00,347.94,347.94,347.56,347.57,4348.0,333.7489,333.7489,333.3844,333.394,4348.0
2020-08-05 10:50:00,348.05,348.11,347.65,347.65,3274.0,333.8544,333.912,333.4708,333.4708,3274.0
2020-08-05 10:55:00,347.67,347.87,347.62,347.8,3345.0,333.4899,333.6818,333.442,333.6146,3345.0
2020-08-05 11:00:00,347.95,348.29,347.94,348.28,1629.0,333.7585,334.0847,333.7489,334.0751,1629.0
2020-08-05 11:05:00,348.18,348.4,348.18,348.29,1101.0,333.9791,334.1902,333.9791,334.0847,1101.0
2020-08-05 11:10:00,348.38,348.4,347.73,347.85,1725.0,334.171,334.1902,333.5475,333.6626,1725.0
2020-08-05 11:15:00,347.75,347.88,347.58,347.65,2449.0,333.5667,333.6914,333.4036,333.4708,2449.0
2020-08-05 11:20:00,347.5,347.57,347.36,347.53,2215.0,333.3269,333.394,333.1926,333.3557,2215.0
2020-08-05 11:25:00,347.4,347.45,346.56,346.62,3001.0,333.231,333.2789,332.4252,332.4828,3001.0
2020-08-05 11:30:00,346.56,347.4,346.55,347.4,3976.0,332.4252,333.231,332.4156,333.231,3976.0
2020-08-05 11:35:00,347.62,347.96,347.62,347.81,1887.0,333.442,333.7681,333.442,333.6242,1887.0
2020-08-05 11:40:00,347.81,347.99,347.75,347.78,2298.0,333.6242,333.7969,333.5667,333.5955,2298.0
2020-08-05 11:45:00,347.75,348.03,347.48,347.87,2644.0,333.5667,333.8353,333.3077,333.6818,2644.0
2020-08-05 11:50:00,347.84,347.96,347.64,347.86,3802.0,333.653,333.7681,333.4612,333.6722,3802.0
2020-08-05 11:55:00,347.79,347.98,347.66,347.8,3196.0,333.605,333.7873,333.4803,333.6146,3196.0
2020-08-05 12:00:00,347.92,348.08,347.8,347.94,1500.0,333.7297,333.8832,333.6146,333.7489,1500.0
2020-08-05 12:05:00,347.99,347.99,347.68,347.83,2200.0,333.7969,333.7969,333.4995,333.6434,2200.0
2020-08-05 12:10:00,348.01,348.16,348.01,348.11,900.0,333.8161,333.96,333.8161,333.912,900.0
2020-08-05 12:15:00,348.18,348.2,348.07,348.12,2220.0,333.9791,333.9983,333.8736,333.9216,2220.0
2020-08-05 12:20:00,348.17,348.17,347.8,347.91,1799.0,333.9695,333.9695,333.6146,333.7202,1799.0
2020-08-05 12:25:00,347.88,347.97,347.68,347.91,3901.0,333.6914,333.7777,333.4995,333.7202,3901.0
2020-08-05 12:30:00,348.06,348.4,347.91,348.37,905.0,333.864,334.1902,333.7202,334.1614,905.0
2020-08-05 12:35:00,348.44,348.48,348.3,348.48,700.0,334.2285,334.2669,334.0942,334.2669,700.0
2020-08-05 12:40:00,348.57,348.57,348.4,348.4,500.0,334.3532,334.3532,334.1902,334.1902,500.0
2020-08-05 12:45:00,348.45,348.7,348.45,348.63,2103.0,334.2381,334.4779,334.2381,334.4108,2103.0
2020-08-05 12:50:00,348.51,348.51,348.2,348.38,5514.0,334.2957,334.2957,333.9983,334.171,5514.0
2020-08-05 12:55:00,348.31,348.63,348.31,348.56,900.0,334.1038,334.4108,334.1038,334.3436,900.0
2020-08-05 13:00:00,348.72,348.78,348.59,348.63,1600.0,334.4971,334.5547,334.3724,334.4108,1600.0
2020-08-05 13:05:00,348.76,349.27,348.76,349.15,1711.0,334.5355,335.0247,334.5355,334.9096,1711.0
2020-08-05 13:10:00,349.11,349.21,348.95,348.95,1899.0,334.8712,334.9671,334.7177,334.7177,1899.0
2020-08-05 13:15:00,349.09,349.13,349.01,349.06,700.0,334.852,334.8904,334.7753,334.8232,700.0
2020-08-05 13:20:00,349.01,349.12,349.01,349.12,1245.0,334.7753,334.8808,334.7753,334.8808,1245.0
2020-08-05 13:25:00,349.13,349.14,348.84,348.92,2108.0,334.8904,334.9,334.6122,334.689,2108.0
2020-08-05 13:30:00,348.74,349.21,348.69,349.21,1441.0,334.5163,334.9671,334.4683,334.9671,1441.0
2020-08-05 13:35:00,349.18,349.27,349.18,349.18,700.0,334.9384,335.0247,334.9384,334.9384,700.0
2020-08-05 13:40:00,349.27,349.27,349.18,349.19,400.0,335.0247,335.0247,334.9384,334.9479,400.0
2020-08-05 13:45:00,349.19,349.19,349.04,349.07,1560.0,334.9479,334.9479,334.8041,334.8328,1560.0
2020-08-05 13:50:00,349.03,349.05,348.71,348.71,1960.0,334.7945,334.8137,334.4875,334.4875,1960.0
2020-08-05 13:55:00,348.77,348.97,348.73,348.94,1000.0,334.5451,334.7369,334.5067,334.7081,1000.0
2020-08-05 14:00:00,348.88,349.09,348.87,348.97,2012.0,334.6506,334.852,334.641,334.7369,2012.0
2020-08-05 14:05:00,348.98,349.07,348.93,348.96,2042.0,334.7465,334.8328,334.6986,334.7273,2042.0
2020-08-05 14:10:00,349.09,349.11,348.94,349.03,1200.0,334.852,334.8712,334.7081,334.7945,1200.0
2020-08-05 14:15:00,349.12,349.15,349.02,349.03,1000.0,334.8808,334.9096,334.7849,334.7945,1000.0
2020-08-05 14:20:00,349.14,349.45,349.14,349.45,2200.0,334.9,335.1973,334.9,335.1973,2200.0
2020-08-05 14:25:00,349.58,349.62,349.43,349.45,2957.0,335.322,335.3604,335.1782,335.1973,2957.0
2020-08-05 14:30:00,349.39,349.95,349.39,349.77,3900.0,335.1398,335.6769,335.1398,335.5043,3900.0
2020-08-05 14:35:00,349.74,349.74,349.56,349.67,700.0,335.4755,335.4755,335.3029,335.4084,700.0
2020-08-05 14:40:00,349.68,349.73,349.36,349.36,1015.0,335.418,335.4659,335.111,335.111,1015.0
2020-08-05 14:45:00,349.36,349.36,348.78,348.83,3024.0,335.111,335.111,334.5547,334.6026,3024.0
2020-08-05 14:50:00,348.74,348.74,348.3,348.34,2274.0,334.5163,334.5163,334.0942,334.1326,2274.0
2020-08-05 14:55:00,348.25,348.59,348.07,348.26,2629.0,334.0463,334.3724,333.8736,334.0559,2629.0
2020-08-05 15:00:00,348.15,348.24,347.94,348.22,2458.0,333.9504,334.0367,333.7489,334.0175,2458.0
2020-08-05 15:05:00,348.25,348.26,347.59,347.65,2355.0,334.0463,334.0559,333.4132,333.4708,2355.0
2020-08-05 15:10:00,347.71,348.07,347.68,347.96,1009.0,333.5283,333.8736,333.4995,333.7681,1009.0
2020-08-05 15:15:00,347.88,348.07,347.88,348.07,600.0,333.6914,333.8736,333.6914,333.8736,600.0
2020-08-05 15:20:00,348.05,348.06,347.88,348.06,2297.0,333.8544,333.864,333.6914,333.864,2297.0
2020-08-05 15:25:00,348.0,348.0,347.53,347.53,711.0,333.8065,333.8065,333.3557,333.3557,711.0
2020-08-05 15:30:00,347.63,347.65,347.3,347.65,4942.0,333.4516,333.4708,333.135,333.4708,4942.0
2020-08-05 15:35:00,347.62,347.73,346.34,346.44,11670.0,333.442,333.5475,332.2142,332.3101,11670.0
2020-08-05 15:40:00,346.42,346.42,345.65,346.03,25131.0,332.2909,332.2909,331.5523,331.9168,25131.0
2020-08-05 15:45:00,346.06,346.53,345.84,345.98,11591.0,331.9456,332.3964,331.7346,331.8689,11591.0
2020-08-05 15:50:00,345.9,347.05,345.7,347.01,16110.0,331.7921,332.8952,331.6003,332.8569,16110.0
2020-08-05 15:55:00,346.99,347.56,346.83,347.53,34493.0,332.8377,333.3844,332.6842,333.3557,34493.0
2020-08-06 09:30:00,347.14,349.0,347.14,348.78,17285.0,332.9816,334.7657,332.9816,334.5547,17285.0
2020-08-06 09:35:00,348.03,348.75,347.65,348.51,21504.0,333.8353,334.5259,333.4708,334.2957,21504.0
2020-08-06 09:40:00,348.56,349.5,348.56,349.28,4366.0,334.3436,335.2453,334.3436,335.0343,4366.0
2020-08-06 09:45:00,349.51,349.56,348.93,349.17,5474.0,335.2549,335.3029,334.6986,334.9288,5474.0
2020-08-06 09:50:00,348.61,348.61,347.73,347.73,700.0,334.3916,334.3916,333.5475,333.5475,700.0
2020-08-06 09:55:00,347.68,348.0,347.55,347.56,1100.0,333.4995,333.8065,333.3748,333.3844,1100.0
2020-08-06 10:00:00,347.8,347.8,347.2,347.2,2005.0,333.6146,333.6146,333.0391,333.0391,2005.0
2020-08-06 10:05:00,347.16,347.23,346.72,346.96,2616.0,333.0007,333.0679,332.5787,332.8089,2616.0
2020-08-06 10:10:00,346.95,347.19,346.78,346.88,1360.0,332.7993,333.0295,332.6362,332.7322,1360.0
2020-08-06 10:15:00,346.72,346.75,346.37,346.37,1763.0,332.5787,332.6075,332.243,332.243,1763.0
2020-08-06 10:20:00,346.66,346.72,346.45,346.63,2367.0,332.5211,332.5787,332.3197,332.4924,2367.0
2020-08-06 10:25:00,346.51,346.93,346.51,346.62,1701.0,332.3773,332.7801,332.3773,332.4828,1701.0
2020-08-06 10:30:00,346.74,347.6,346.74,347.6,6283.0,332.5979,333.4228,332.5979,333.4228,6283.0
2020-08-06 10:35:00,347.6,347.91,347.46,347.5,6401.0,333.4228,333.7202,333.2885,333.3269,6401.0
2020-08-06 10:40:00,347.49,347.83,347.38,347.48,2273.0,333.3173,333.6434,333.2118,333.3077,2273.0
2020-08-06 10:45:00,347.66,347.74,347.4,347.52,1500.0,333.4803,333.5571,333.231,333.3461,1500.0
2020-08-06 10:50:00,347.49,348.42,347.44,348.42,4644.0,333.3173,334.2094,333.2693,334.2094,4644.0
2020-08-06 10:55:00,348.39,348.39,348.09,348.23,3057.0,334.1806,334.1806,333.8928,334.0271,3057.0
2020-08-06 11:00:00,348.11,348.4,347.42,347.47,3206.0,333.912,334.1902,333.2501,333.2981,3206.0
2020-08-06 11:05:00,347.48,347.62,347.43,347.47,1900.0,333.3077,333.442,333.2597,333.2981,1900.0
2020-08-06 11:10:00,347.48,347.51,346.96,346.96,1007.0,333.3077,333.3365,332.8089,332.8089,1007.0
2020-08-06 11:15:00,347.01,347.33,347.0,347.22,2482.0,332.8569,333.1638,332.8473,333.0583,2482.0
2020-08-06 11:20:00,347.15,347.45,347.07,347.13,2403.0,332.9911,333.2789,332.9144,332.972,2403.0
2020-08-06 11:25:00,346.9,346.9,346.35,346.55,2524.0,332.7513,332.7513,332.2238,332.4156,2524.0
2020-08-06 11:30:00,346.39,347.02,346.39,347.02,3035.0,332.2621,332.8665,332.2621,332.8665,3035.0
2020-08-06 11:35:00,347.33,347.6,347.32,347.53,3995.0,333.1638,333.4228,333.1542,333.3557,3995.0
2020-08-06 11:40:00,347.44,347.76,347.42,347.76,3800.0,333.2693,333.5763,333.2501,333.5763,3800.0
2020-08-06 11:45:00,347.89,348.13,347.89,348.04,1000.0,333.701,333.9312,333.701,333.8448,1000.0
2020-08-06 11:50:00,347.96,348.21,347.82,347.88,2812.0,333.7681,334.0079,333.6338,333.6914,2812.0
2020-08-06 11:55:00,347.85,347.94,347.7,347.7,3305.0,333.6626,333.7489,333.5187,333.5187,3305.0
2020-08-06 12:00:00,347.88,348.4,347.8,348.4,2069.0,333.6914,334.1902,333.6146,334.1902,2069.0
2020-08-06 12:05:00,348.5,348.5,348.12,348.4,800.0,334.2861,334.2861,333.9216,334.1902,800.0
2020-08-06 12:10:00,348.31,348.99,348.28,348.91,1300.0,334.1038,334.7561,334.0751,334.6794,1300.0
2020-08-06 12:15:00,348.88,349.04,348.77,348.77,603.0,334.6506,334.8041,334.5451,334.5451,603.0
2020-08-06 12:20:00,348.81,348.88,348.54,348.57,1376.0,334.5834,334.6506,334.3245,334.3532,1376.0
2020-08-06 12:25:00,348.38,348.76,348.38,348.56,2100.0,334.171,334.5355,334.171,334.3436,2100.0
2020-08-06 12:30:00,348.59,349.01,348.58,348.94,1600.0,334.3724,334.7753,334.3628,334.7081,1600.0
2020-08-06 12:35:00,348.96,349.12,348.89,348.89,1700.0,334.7273,334.8808,334.6602,334.6602,1700.0
2020-08-06 12:40:00,348.99,349.08,348.53,348.53,2215.0,334.7561,334.8424,334.3149,334.3149,2215.0
2020-08-06 12:45:00,348.65,348.65,347.88,347.99,4601.0,334.43,334.43,333.6914,333.7969,4601.0
2020-08-06 12:50:00,347.98,348.06,347.93,347.93,1491.0,333.7873,333.864,333.7393,333.7393,1491.0
2020-08-06 12:55:00,347.96,347.96,347.69,347.89,1858.0,333.7681,333.7681,333.5091,333.701,1858.0
2020-08-06 13:00:00,347.87,347.87,347.86,347.87,300.0,333.6818,333.6818,333.6722,333.6818,300.0
2020-08-06 13:05:00,347.9,347.9,347.63,347.63,2195.0,333.7106,333.7106,333.4516,333.4516,2195.0
2020-08-06 13:10:00,347.81,348.11,347.81,348.04,1000.0,333.6242,333.912,333.6242,333.8448,1000.0
2020-08-06 13:15:00,348.09,348.09,347.93,347.94,1087.0,333.8928,333.8928,333.7393,333.7489,1087.0
2020-08-06 13:20:00,348.13,348.4,348.11,348.4,1126.0,333.9312,334.1902,333.912,334.1902,1126.0
2020-08-06 13:25:00,348.26,348.26,348.11,348.11,1251.0,334.0559,334.0559,333.912,333.912,1251.0
2020-08-06 13:30:00,348.27,348.27,347.92,347.92,400.0,334.0655,334.0655,333.7297,333.7297,400.0
2020-08-06 13:35:00,348.07,348.08,348.03,348.03,600.0,333.8736,333.8832,333.8353,333.8353,600.0
2020-08-06 13:40:00,348.2,348.22,348.1,348.11,700.0,333.9983,334.0175,333.9024,333.912,700.0
2020-08-06 13:45:00,348.16,348.24,347.98,348.16,800.0,333.96,334.0367,333.7873,333.96,800.0
2020-08-06 13:50:00,348.39,348.75,348.32,348.68,5398.0,334.1806,334.5259,334.1134,334.4587,5398.0
2020-08-06 13:55:00,348.56,348.57,348.42,348.55,840.0,334.3436,334.3532,334.2094,334.334,840.0
2020-08-06 14:00:00,348.42,348.83,348.38,348.78,2494.0,334.2094,334.6026,334.171,334.5547,2494.0
2020-08-06 14:05:00,348.86,348.89,348.72,348.88,1100.0,334.6314,334.6602,334.4971,334.6506,1100.0
2020-08-06 14:10:00,348.71,348.9,348.71,348.89,1069.0,334.4875,334.6698,334.4875,334.6602,1069.0
2020-08-06 14:15:00,348.73,348.87,348.73,348.87,300.0,334.5067,334.641,334.5067,334.641,300.0
2020-08-06 14:20:00,348.77,349.05,348.77,348.98,4968.0,334.5451,334.8137,334.5451,334.7465,4968.0
2020-08-06 14:25:00,348.93,349.05,348.93,349.05,821.0,334.6986,334.8137,334.6986,334.8137,821.0
2020-08-06 14:30:00,349.03,349.43,349.03,349.28,6918.0,334.7945,335.1782,334.7945,335.0343,6918.0
2020-08-06 14:35:00,349.32,349.41,349.21,349.4,880.0,335.0726,335.159,334.9671,335.1494,880.0
2020-08-06 14:40:00,349.39,349.69,349.39,349.69,3802.0,335.1398,335.4276,335.1398,335.4276,3802.0
2020-08-06 14:45:00,349.69,350.42,349.65,350.42,4373.0,335.4276,336.1278,335.3892,336.1278,4373.0
2020-08-06 14:50:00,350.43,350.64,350.39,350.6,1787.0,336.1374,336.3388,336.099,336.3004,1787.0
2020-08-06 14:55:00,350.51,350.89,350.51,350.89,2107.0,336.2141,336.5786,336.2141,336.5786,2107.0
2020-08-06 15:00:00,350.77,351.05,350.36,350.54,3355.0,336.4635,336.7321,336.0702,336.2429,3355.0
2020-08-06 15:05:00,350.39,350.57,350.13,350.44,1780.0,336.099,336.2717,335.8496,336.147,1780.0
2020-08-06 15:10:00,350.5,350.67,350.44,350.6,2886.0,336.2045,336.3676,336.147,336.3004,2886.0
2020-08-06 15:15:00,350.71,351.32,350.66,351.31,2998.0,336.406,336.9911,336.358,336.9815,2998.0
2020-08-06 15:20:00,351.34,351.41,350.8,350.82,4388.0,337.0103,337.0774,336.4923,336.5115,4388.0
2020-08-06 15:25:00,350.81,351.35,350.81,351.35,4083.0,336.5019,337.0198,336.5019,337.0198,4083.0
2020-08-06 15:30:00,351.46,351.94,351.32,351.53,8538.0,337.1254,337.5858,336.9911,337.1925,8538.0
2020-08-06 15:35:00,351.48,352.31,351.4,352.21,8720.0,337.1445,337.9407,337.0678,337.8448,8720.0
2020-08-06 15:40:00,352.2,352.43,351.52,351.53,8838.0,337.8352,338.0558,337.1829,337.1925,8838.0
2020-08-06 15:45:00,351.59,351.94,351.49,351.63,9303.0,337.2501,337.5858,337.1541,337.2884,9303.0
2020-08-06 15:50:00,351.6,352.41,351.47,352.26,15543.0,337.2597,338.0366,337.135,337.8927,15543.0
2020-08-06 15:55:00,352.18,352.73,351.72,352.72,46540.0,337.816,338.3436,337.3748,338.334,46540.0
2020-08-07 09:30:00,350.0,351.49,349.4,350.21,18402.0,335.7249,337.1541,335.1494,335.9263,18402.0
2020-08-07 09:35:00,349.96,349.96,349.01,349.65,2625.0,335.6865,335.6865,334.7753,335.3892,2625.0
2020-08-07 09:40:00,349.34,350.1,349.07,349.69,4972.0,335.0918,335.8208,334.8328,335.4276,4972.0
2020-08-07 09:45:00,349.52,349.98,349.23,349.39,3600.0,335.2645,335.7057,334.9863,335.1398,3600.0
2020-08-07 09:50:00,349.47,349.74,348.7,349.17,7347.0,335.2165,335.4755,334.4779,334.9288,7347.0
2020-08-07 09:55:00,348.91,349.48,348.69,349.48,5027.0,334.6794,335.2261,334.4683,335.2261,5027.0
2020-08-07 10:00:00,349.14,349.61,349.14,349.27,2778.0,334.9,335.3508,334.9,335.0247,2778.0
2020-08-07 10:05:00,349.16,349.16,348.11,348.48,1828.0,334.9192,334.9192,333.912,334.2669,1828.0
2020-08-07 10:10:00,348.42,348.71,347.77,347.78,2264.0,334.2094,334.4875,333.5859,333.5955,2264.0
2020-08-07 10:15:00,347.56,347.56,346.36,346.74,5057.0,333.3844,333.3844,332.2334,332.5979,5057.0
2020-08-07 10:20:00,346.9,347.32,346.77,347.27,1496.0,332.7513,333.1542,332.6266,333.1063,1496.0
2020-08-07 10:25:00,347.15,347.43,346.99,347.15,1408.0,332.9911,333.2597,332.8377,332.9911,1408.0
2020-08-07 10:30:00,347.17,348.06,347.15,347.88,3312.0,333.0103,333.864,332.9911,333.6914,3312.0
2020-08-07 10:35:00,347.78,347.9,347.47,347.66,2062.0,333.5955,333.7106,333.2981,333.4803,2062.0
2020-08-07 10:40:00,347.65,348.19,347.61,348.19,2411.0,333.4708,333.9887,333.4324,333.9887,2411.0
2020-08-07 10:45:00,348.19,348.39,348.1,348.3,3829.0,333.9887,334.1806,333.9024,334.0942,3829.0
2020-08-07 10:50:00,348.49,348.79,348.46,348.69,2604.0,334.2765,334.5643,334.2477,334.4683,2604.0
2020-08-07 10:55:00,348.78,348.87,348.22,348.22,3316.0,334.5547,334.641,334.0175,334.0175,3316.0
2020-08-07 11:00:00,348.31,348.31,348.04,348.06,700.0,334.1038,334.1038,333.8448,333.864,700.0
2020-08-07 11:05:00,347.89,348.09,347.83,348.09,2123.0,333.701,333.8928,333.6434,333.8928,2123.0
2020-08-07 11:10:00,348.42,349.09,348.4,349.07,5000.0,334.2094,334.852,334.1902,334.8328,5000.0
2020-08-07 11:15:00,348.66,348.66,347.44,347.65,1833.0,334.4396,334.4396,333.2693,333.4708,1833.0
2020-08-07 11:20:00,347.72,348.4,347.68,347.87,2979.0,333.5379,334.1902,333.4995,333.6818,2979.0
2020-08-07 11:25:00,347.81,347.82,347.3,347.3,500.0,333.6242,333.6338,333.135,333.135,500.0
2020-08-07 11:30:00,347.44,347.58,346.87,347.04,10952.0,333.2693,333.4036,332.7226,332.8856,10952.0
2020-08-07 11:35:00,347.15,348.03,346.74,348.03,4352.0,332.9911,333.8353,332.5979,333.8353,4352.0
2020-08-07 11:40:00,347.74,347.74,347.7,347.7,1100.0,333.5571,333.5571,333.5187,333.5187,1100.0
2020-08-07 11:45:00,347.55,347.72,347.18,347.19,1905.0,333.3748,333.5379,333.0199,333.0295,1905.0
2020-08-07 11:50:00,347.06,347.23,346.47,346.73,2642.0,332.9048,333.0679,332.3389,332.5883,2642.0
2020-08-07 11:55:00,346.78,346.78,346.12,346.36,1218.0,332.6362,332.6362,332.0032,332.2334,1218.0
2020-08-07 12:00:00,346.02,346.43,345.82,346.33,2001.0,331.9072,332.3005,331.7154,332.2046,2001.0
2020-08-07 12:05:00,346.4,346.44,345.98,345.98,1800.0,332.2717,332.3101,331.8689,331.8689,1800.0
2020-08-07 12:10:00,346.01,346.1,345.85,346.01,3125.0,331.8976,331.984,331.7442,331.8976,3125.0
2020-08-07 12:15:00,345.91,346.08,345.59,345.59,4719.0,331.8017,331.9648,331.4948,331.4948,4719.0
2020-08-07 12:20:00,345.47,346.07,345.06,346.06,6647.0,331.3797,331.9552,330.9864,331.9456,6647.0
2020-08-07 12:25:00,345.94,345.95,345.63,345.76,3617.0,331.8305,331.8401,331.5331,331.6578,3617.0
2020-08-07 12:30:00,345.65,345.81,345.54,345.62,1538.0,331.5523,331.7058,331.4468,331.5236,1538.0
2020-08-07 12:35:00,345.93,345.99,345.52,345.52,2357.0,331.8209,331.8785,331.4276,331.4276,2357.0
2020-08-07 12:40:00,345.72,345.98,345.72,345.83,3001.0,331.6195,331.8689,331.6195,331.725,3001.0
2020-08-07 12:45:00,345.77,345.81,345.06,345.17,7497.0,331.6674,331.7058,330.9864,331.0919,7497.0
2020-08-07 12:50:00,345.48,345.48,344.29,344.69,10324.0,331.3893,331.3893,330.2478,330.6315,10324.0
2020-08-07 12:55:00,344.7,344.82,344.19,344.44,7922.0,330.6411,330.7562,330.1519,330.3917,7922.0
2020-08-07 13:00:00,344.49,344.5,343.67,343.77,7073.0,330.4396,330.4492,329.6531,329.749,7073.0
2020-08-07 13:05:00,343.81,343.85,343.07,343.34,6015.0,329.7874,329.8257,329.0776,329.3365,6015.0
2020-08-07 13:10:00,343.14,343.27,342.41,342.86,12467.0,329.1447,329.2694,328.4445,328.8761,12467.0
2020-08-07 13:15:00,342.93,343.0,341.66,341.92,14539.0,328.9433,329.0104,327.7251,327.9745,14539.0
2020-08-07 13:20:00,342.05,342.55,341.71,342.24,4157.0,328.0992,328.5788,327.773,328.2814,4157.0
2020-08-07 13:25:00,342.07,343.11,341.94,343.11,1883.0,328.1183,329.1159,327.9936,329.1159,1883.0
2020-08-07 13:30:00,343.5,343.81,343.05,343.71,3512.0,329.49,329.7874,329.0584,329.6915,3512.0
2020-08-07 13:35:00,344.05,344.51,344.05,344.33,6429.0,330.0176,330.4588,330.0176,330.2862,6429.0
2020-08-07 13:40:00,344.33,344.33,343.64,343.64,2013.0,330.2862,330.2862,329.6243,329.6243,2013.0
2020-08-07 13:45:00,343.77,343.94,343.32,343.55,7240.0,329.749,329.9121,329.3174,329.538,7240.0
2020-08-07 13:50:00,343.43,343.44,342.8,343.06,8107.0,329.4229,329.4325,328.8186,329.068,8107.0
2020-08-07 13:55:00,343.44,343.86,343.44,343.73,1782.0,329.4325,329.8353,329.4325,329.7106,1782.0
2020-08-07 14:00:00,343.87,344.74,343.78,344.51,2834.0,329.8449,330.6794,329.7586,330.4588,2834.0
2020-08-07 14:05:00,344.47,344.56,343.88,343.88,1530.0,330.4205,330.5068,329.8545,329.8545,1530.0
2020-08-07 14:10:00,344.1,344.25,343.76,344.02,3475.0,330.0655,330.2094,329.7394,329.9888,3475.0
2020-08-07 14:15:00,343.81,344.09,343.22,343.35,5465.0,329.7874,330.056,329.2214,329.3461,5465.0
2020-08-07 14:20:00,343.36,343.57,342.76,342.96,11971.0,329.3557,329.5572,328.7802,328.972,11971.0
2020-08-07 14:25:00,342.96,343.28,342.54,342.79,12134.0,328.972,329.279,328.5692,328.809,12134.0
2020-08-07 14:30:00,342.86,343.18,342.78,342.92,8135.0,328.8761,329.1831,328.7994,328.9337,8135.0
2020-08-07 14:35:00,343.18,343.24,343.02,343.1,3100.0,329.1831,329.2406,329.0296,329.1063,3100.0
2020-08-07 14:40:00,343.1,343.21,342.49,343.17,4322.0,329.1063,329.2118,328.5212,329.1735,4322.0
2020-08-07 14:45:00,343.17,343.26,342.81,343.15,2561.0,329.1735,329.2598,328.8282,329.1543,2561.0
2020-08-07 14:50:00,342.95,343.51,342.75,343.25,3540.0,328.9625,329.4996,328.7706,329.2502,3540.0
2020-08-07 14:55:00,343.26,343.55,342.92,343.22,3601.0,329.2598,329.538,328.9337,329.2214,3601.0
2020-08-07 15:00:00,343.09,343.74,343.09,343.65,5746.0,329.0967,329.7202,329.0967,329.6339,5746.0
2020-08-07 15:05:00,343.74,343.78,343.59,343.74,4612.0,329.7202,329.7586,329.5763,329.7202,4612.0
2020-08-07 15:10:00,343.66,343.74,343.0,343.2,3968.0,329.6435,329.7202,329.0104,329.2023,3968.0
2020-08-07 15:15:00,343.31,343.74,343.23,343.47,4077.0,329.3078,329.7202,329.231,329.4612,4077.0
2020-08-07 15:20:00,343.48,343.91,343.37,343.65,4534.0,329.4708,329.8833,329.3653,329.6339,4534.0
2020-08-07 15:25:00,343.79,344.02,343.71,343.87,4347.0,329.7682,329.9888,329.6915,329.8449,4347.0
2020-08-07 15:30:00,343.87,344.22,343.6,344.01,6967.0,329.8449,330.1807,329.5859,329.9792,6967.0
2020-08-07 15:35:00,343.94,345.32,343.87,345.32,17410.0,329.9121,331.2358,329.8449,331.2358,17410.0
2020-08-07 15:40:00,345.39,346.01,344.94,346.01,11278.0,331.3029,331.8976,330.8713,331.8976,11278.0
2020-08-07 15:45:00,345.85,346.39,345.82,346.21,11736.0,331.7442,332.2621,331.7154,332.0895,11736.0
2020-08-07 15:50:00,346.34,346.99,346.05,346.99,18447.0,332.2142,332.8377,331.936,332.8377,18447.0
2020-08-07 15:55:00,346.85,347.46,346.85,347.41,34237.0,332.7034,333.2885,332.7034,333.2405,34237.0
2020-08-10 09:30:00,345.0,345.31,343.74,343.74,16159.0,330.9288,331.2262,329.7202,329.7202,16159.0
2020-08-10 09:35:00,343.8,344.15,343.42,344.15,1910.0,329.7778,330.1135,329.4133,330.1135,1910.0
2020-08-10 09:40:00,343.91,344.19,343.67,343.98,1051.0,329.8833,330.1519,329.6531,329.9504,1051.0
2020-08-10 09:45:00,343.98,343.98,342.64,343.27,1786.0,329.9504,329.9504,328.6651,329.2694,1786.0
2020-08-10 09:50:00,343.46,343.61,343.24,343.39,1539.0,329.4516,329.5955,329.2406,329.3845,1539.0
2020-08-10 09:55:00,343.82,344.02,343.82,344.02,1810.0,329.797,329.9888,329.797,329.9888,1810.0
2020-08-10 10:00:00,344.29,344.29,343.06,343.06,2854.0,330.2478,330.2478,329.068,329.068,2854.0
2020-08-10 10:05:00,342.93,343.07,342.52,342.59,1510.0,328.9433,329.0776,328.55,328.6171,1510.0
2020-08-10 10:10:00,342.35,342.48,341.73,341.83,3274.0,328.3869,328.5116,327.7922,327.8881,3274.0
2020-08-10 10:15:00,342.08,342.14,341.65,342.14,1937.0,328.1279,328.1855,327.7155,328.1855,1937.0
2020-08-10 10:20:00,341.98,342.11,341.74,342.0,3539.0,328.032,328.1567,327.8018,328.0512,3539.0
2020-08-10 10:25:00,342.12,342.99,342.12,342.99,4123.0,328.1663,329.0008,328.1663,329.0008,4123.0
2020-08-10 10:30:00,343.18,343.45,342.91,343.32,3718.0,329.1831,329.4421,328.9241,329.3174,3718.0
2020-08-10 10:35:00,343.3,343.55,342.96,342.96,3540.0,329.2982,329.538,328.972,328.972,3540.0
2020-08-10 10:40:00,343.1,343.1,341.9,341.91,6017.0,329.1063,329.1063,327.9553,327.9649,6017.0
2020-08-10 10:45:00,342.29,342.29,341.65,341.87,3978.0,328.3294,328.3294,327.7155,327.9265,3978.0
2020-08-10 10:50:00,341.68,342.04,341.37,341.48,2412.0,327.7442,328.0896,327.4469,327.5524,2412.0
2020-08-10 10:55:00,341.65,341.65,340.85,340.91,2877.0,327.7155,327.7155,326.9481,327.0057,2877.0
2020-08-10 11:00:00,340.98,341.53,340.88,341.18,4110.0,327.0728,327.6004,326.9769,327.2646,4110.0
2020-08-10 11:05:00,341.0,341.5,341.0,341.33,4730.0,327.092,327.5716,327.092,327.4085,4730.0
2020-08-10 11:10:00,341.4,341.64,340.82,340.99,1418.0,327.4757,327.7059,326.9193,327.0824,1418.0
2020-08-10 11:15:00,340.85,340.88,340.49,340.49,3612.0,326.9481,326.9769,326.6028,326.6028,3612.0
2020-08-10 11:20:00,340.55,341.2,340.48,341.2,1310.0,326.6603,327.2838,326.5932,327.2838,1310.0
2020-08-10 11:25:00,341.2,341.2,340.79,341.02,2102.0,327.2838,327.2838,326.8905,327.1112,2102.0
2020-08-10 11:30:00,341.17,342.48,341.11,342.39,6861.0,327.255,328.5116,327.1975,328.4253,6861.0
2020-08-10 11:35:00,342.46,343.84,342.46,343.17,4744.0,328.4924,329.8162,328.4924,329.1735,4744.0
2020-08-10 11:40:00,343.16,343.4,342.91,342.91,3103.0,329.1639,329.3941,328.9241,328.9241,3103.0
2020-08-10 11:45:00,342.97,343.3,342.96,343.16,4001.0,328.9816,329.2982,328.972,329.1639,4001.0
2020-08-10 11:50:00,343.09,343.52,343.09,343.45,2231.0,329.0967,329.5092,329.0967,329.4421,2231.0
2020-08-10 11:55:00,343.52,343.64,343.45,343.45,2100.0,329.5092,329.6243,329.4421,329.4421,2100.0
2020-08-10 12:00:00,343.5,343.54,343.08,343.17,3218.0,329.49,329.5284,329.0871,329.1735,3218.0
2020-08-10 12:05:00,343.03,343.26,342.9,343.1,2225.0,329.0392,329.2598,328.9145,329.1063,2225.0
2020-08-10 12:10:00,343.23,343.23,342.49,342.65,1569.0,329.231,329.231,328.5212,328.6747,1569.0
2020-08-10 12:15:00,342.98,343.07,342.54,342.55,3130.0,328.9912,329.0776,328.5692,328.5788,3130.0
2020-08-10 12:20:00,342.43,342.6,342.38,342.58,1233.0,328.4637,328.6267,328.4157,328.6075,1233.0
2020-08-10 12:25:00,342.79,342.88,342.5,342.62,2100.0,328.809,328.8953,328.5308,328.6459,2100.0
2020-08-10 12:30:00,342.53,342.64,342.32,342.64,3417.0,328.5596,328.6651,328.3581,328.6651,3417.0
2020-08-10 12:35:00,342.63,343.24,342.63,342.75,2608.0,328.6555,329.2406,328.6555,328.7706,2608.0
2020-08-10 12:40:00,342.91,343.51,342.91,343.44,2400.0,328.9241,329.4996,328.9241,329.4325,2400.0
2020-08-10 12:45:00,343.61,343.91,343.61,343.83,2500.0,329.5955,329.8833,329.5955,329.8066,2500.0
2020-08-10 12:50:00,343.75,343.76,343.42,343.64,1500.0,329.7298,329.7394,329.4133,329.6243,1500.0
2020-08-10 12:55:00,343.99,344.41,343.99,344.41,1350.0,329.96,330.3629,329.96,330.3629,1350.0
2020-08-10 13:00:00,344.57,344.64,344.38,344.39,1100.0,330.5164,330.5835,330.3341,330.3437,1100.0
2020-08-10 13:05:00,344.43,344.68,344.37,344.57,1188.0,330.3821,330.6219,330.3245,330.5164,1188.0
2020-08-10 13:10:00,344.82,344.82,344.45,344.45,1500.0,330.7562,330.7562,330.4013,330.4013,1500.0
2020-08-10 13:15:00,344.47,344.47,344.19,344.47,1350.0,330.4205,330.4205,330.1519,330.4205,1350.0
2020-08-10 13:20:00,344.46,344.96,344.33,344.96,2420.0,330.4109,330.8905,330.2862,330.8905,2420.0
2020-08-10 13:25:00,344.97,344.97,344.42,344.53,3200.0,330.9001,330.9001,330.3725,330.478,3200.0
2020-08-10 13:30:00,344.6,344.6,344.09,344.35,2651.0,330.5452,330.5452,330.056,330.3053,2651.0
2020-08-10 13:35:00,343.9,343.96,343.58,343.81,3000.0,329.8737,329.9313,329.5668,329.7874,3000.0
2020-08-10 13:40:00,343.81,344.22,343.81,343.93,1221.0,329.7874,330.1807,329.7874,329.9025,1221.0
2020-08-10 13:45:00,343.81,343.84,343.36,343.39,1500.0,329.7874,329.8162,329.3557,329.3845,1500.0
2020-08-10 13:50:00,343.5,344.03,343.35,344.03,2382.0,329.49,329.9984,329.3461,329.9984,2382.0
2020-08-10 13:55:00,344.08,344.08,343.49,343.69,2732.0,330.0464,330.0464,329.4804,329.6723,2732.0
2020-08-10 14:00:00,343.75,344.18,343.66,344.1,2669.0,329.7298,330.1423,329.6435,330.0655,2669.0
2020-08-10 14:05:00,344.1,344.18,343.02,343.37,4020.0,330.0655,330.1423,329.0296,329.3653,4020.0
2020-08-10 14:10:00,343.15,343.51,342.64,343.3,2038.0,329.1543,329.4996,328.6651,329.2982,2038.0
2020-08-10 14:15:00,343.45,343.74,343.38,343.59,2101.0,329.4421,329.7202,329.3749,329.5763,2101.0
2020-08-10 14:20:00,343.75,343.75,343.47,343.71,638.0,329.7298,329.7298,329.4612,329.6915,638.0
2020-08-10 14:25:00,343.8,343.87,343.58,343.87,1176.0,329.7778,329.8449,329.5668,329.8449,1176.0
2020-08-10 14:30:00,344.0,344.01,343.58,343.67,2125.0,329.9696,329.9792,329.5668,329.6531,2125.0
2020-08-10 14:35:00,343.77,343.86,343.64,343.64,1700.0,329.749,329.8353,329.6243,329.6243,1700.0
2020-08-10 14:40:00,343.65,343.68,343.47,343.62,2708.0,329.6339,329.6627,329.4612,329.6051,2708.0
2020-08-10 14:45:00,343.59,343.78,343.48,343.72,2864.0,329.5763,329.7586,329.4708,329.701,2864.0
2020-08-10 14:50:00,343.64,343.79,343.55,343.79,4391.0,329.6243,329.7682,329.538,329.7682,4391.0
2020-08-10 14:55:00,343.75,344.45,343.73,344.43,3407.0,329.7298,330.4013,329.7106,330.3821,3407.0
2020-08-10 15:00:00,344.43,344.8,344.24,344.75,7515.0,330.3821,330.737,330.1998,330.689,7515.0
2020-08-10 15:05:00,344.75,344.75,344.33,344.34,6424.0,330.689,330.689,330.2862,330.2958,6424.0
2020-08-10 15:10:00,344.38,344.39,343.76,343.77,3901.0,330.3341,330.3437,329.7394,329.749,3901.0
2020-08-10 15:15:00,343.62,343.81,343.43,343.81,3022.0,329.6051,329.7874,329.4229,329.7874,3022.0
2020-08-10 15:20:00,343.82,344.06,343.71,343.91,5120.0,329.797,330.0272,329.6915,329.8833,5120.0
2020-08-10 15:25:00,343.92,343.92,343.35,343.58,2328.0,329.8929,329.8929,329.3461,329.5668,2328.0
2020-08-10 15:30:00,343.63,343.76,343.41,343.42,6351.0,329.6147,329.7394,329.4037,329.4133,6351.0
2020-08-10 15:35:00,343.4,343.68,343.16,343.28,7049.0,329.3941,329.6627,329.1639,329.279,7049.0
2020-08-10 15:40:00,343.34,343.56,343.24,343.35,6250.0,329.3365,329.5476,329.2406,329.3461,6250.0
2020-08-10 15:45:00,343.34,343.51,342.99,343.15,8603.0,329.3365,329.4996,329.0008,329.1543,8603.0
2020-08-10 15:50:00,343.18,343.91,343.12,343.83,10165.0,329.1831,329.8833,329.1255,329.8066,10165.0
2020-08-10 15:55:00,343.81,344.16,343.45,344.16,27126.0,329.7874,330.1231,329.4421,330.1231,27126.0
2020-08-11 09:30:00,344.93,345.66,342.81,343.28,20397.0,330.8617,331.5619,328.8282,329.279,20397.0
2020-08-11 09:35:00,342.9,343.77,341.73,343.77,3751.0,328.9145,329.749,327.7922,329.749,3751.0
2020-08-11 09:40:00,343.76,344.0,343.04,343.99,2959.0,329.7394,329.9696,329.0488,329.96,2959.0
2020-08-11 09:45:00,344.53,344.53,343.67,344.27,2196.0,330.478,330.478,329.6531,330.2286,2196.0
2020-08-11 09:50:00,344.16,344.22,343.52,344.13,5736.0,330.1231,330.1807,329.5092,330.0943,5736.0
2020-08-11 09:55:00,344.19,344.19,343.0,343.0,1200.0,330.1519,330.1519,329.0104,329.0104,1200.0
2020-08-11 10:00:00,342.71,343.25,342.67,343.07,2132.0,328.7322,329.2502,328.6939,329.0776,2132.0
2020-08-11 10:05:00,343.22,343.35,342.96,343.34,1855.0,329.2214,329.3461,328.972,329.3365,1855.0
2020-08-11 10:10:00,343.81,344.2,343.79,343.98,3000.0,329.7874,330.1615,329.7682,329.9504,3000.0
2020-08-11 10:15:00,343.93,344.81,343.92,344.81,1844.0,329.9025,330.7466,329.8929,330.7466,1844.0
2020-08-11 10:20:00,345.12,345.51,344.62,344.74,4800.0,331.0439,331.418,330.5643,330.6794,4800.0
2020-08-11 10:25:00,344.98,345.76,344.85,345.76,2309.0,330.9097,331.6578,330.785,331.6578,2309.0
2020-08-11 10:30:00,345.75,345.95,345.49,345.8,4886.0,331.6482,331.8401,331.3989,331.6962,4886.0
2020-08-11 10:35:00,345.9,346.24,345.77,346.24,7256.0,331.7921,332.1183,331.6674,332.1183,7256.0
2020-08-11 10:40:00,346.24,346.94,346.04,346.78,3754.0,332.1183,332.7897,331.9264,332.6362,3754.0
2020-08-11 10:45:00,346.78,347.03,346.47,346.61,1680.0,332.6362,332.876,332.3389,332.4732,1680.0
2020-08-11 10:50:00,346.87,346.87,346.26,346.32,2964.0,332.7226,332.7226,332.1374,332.195,2964.0
2020-08-11 10:55:00,346.22,346.22,345.89,346.02,2227.0,332.0991,332.0991,331.7825,331.9072,2227.0
2020-08-11 11:00:00,346.03,346.79,345.98,346.52,3650.0,331.9168,332.6458,331.8689,332.3868,3650.0
2020-08-11 11:05:00,346.52,346.55,346.14,346.55,1878.0,332.3868,332.4156,332.0223,332.4156,1878.0
2020-08-11 11:10:00,346.68,346.84,346.22,346.49,5372.0,332.5403,332.6938,332.0991,332.3581,5372.0
2020-08-11 11:15:00,346.52,346.9,346.49,346.71,3687.0,332.3868,332.7513,332.3581,332.5691,3687.0
2020-08-11 11:20:00,346.71,346.73,346.68,346.71,1100.0,332.5691,332.5883,332.5403,332.5691,1100.0
2020-08-11 11:25:00,346.75,347.07,346.74,346.89,1650.0,332.6075,332.9144,332.5979,332.7418,1650.0
2020-08-11 11:30:00,346.86,347.07,346.71,346.79,3375.0,332.713,332.9144,332.5691,332.6458,3375.0
2020-08-11 11:35:00,346.84,346.86,346.55,346.55,1626.0,332.6938,332.713,332.4156,332.4156,1626.0
2020-08-11 11:40:00,346.28,346.42,346.15,346.27,1390.0,332.1566,332.2909,332.0319,332.147,1390.0
2020-08-11 11:45:00,346.25,346.34,346.24,346.34,500.0,332.1279,332.2142,332.1183,332.2142,500.0
2020-08-11 11:50:00,346.38,346.38,345.5,345.57,2900.0,332.2526,332.2526,331.4084,331.4756,2900.0
2020-08-11 11:55:00,345.44,345.53,345.28,345.5,772.0,331.3509,331.4372,331.1974,331.4084,772.0
2020-08-11 12:00:00,345.88,346.29,345.68,345.69,3000.0,331.7729,332.1662,331.5811,331.5907,3000.0
2020-08-11 12:05:00,345.72,346.41,345.72,346.41,1600.0,331.6195,332.2813,331.6195,332.2813,1600.0
2020-08-11 12:10:00,346.41,347.07,346.4,347.07,4533.0,332.2813,332.9144,332.2717,332.9144,4533.0
2020-08-11 12:15:00,347.11,347.17,346.85,347.1,1500.0,332.9528,333.0103,332.7034,332.9432,1500.0
2020-08-11 12:20:00,347.2,347.64,347.01,347.61,2500.0,333.0391,333.4612,332.8569,333.4324,2500.0
2020-08-11 12:25:00,347.67,347.91,347.62,347.84,1835.0,333.4899,333.7202,333.442,333.653,1835.0
2020-08-11 12:30:00,347.79,347.89,347.71,347.82,994.0,333.605,333.701,333.5283,333.6338,994.0
2020-08-11 12:35:00,347.91,348.0,347.71,347.97,1516.0,333.7202,333.8065,333.5283,333.7777,1516.0
2020-08-11 12:40:00,347.92,348.18,347.87,348.18,1722.0,333.7297,333.9791,333.6818,333.9791,1722.0
2020-08-11 12:45:00,348.11,348.19,348.05,348.17,1473.0,333.912,333.9887,333.8544,333.9695,1473.0
2020-08-11 12:50:00,348.23,348.94,348.15,348.85,2400.0,334.0271,334.7081,333.9504,334.6218,2400.0
2020-08-11 12:55:00,348.81,349.54,348.68,349.54,4100.0,334.5834,335.2837,334.4587,335.2837,4100.0
2020-08-11 13:00:00,349.61,349.71,349.22,349.36,2928.0,335.3508,335.4467,334.9767,335.111,2928.0
2020-08-11 13:05:00,349.12,349.13,348.97,349.13,1172.0,334.8808,334.8904,334.7369,334.8904,1172.0
2020-08-11 13:10:00,349.16,349.38,348.59,348.59,1800.0,334.9192,335.1302,334.3724,334.3724,1800.0
2020-08-11 13:15:00,348.55,348.66,348.38,348.54,2472.0,334.334,334.4396,334.171,334.3245,2472.0
2020-08-11 13:20:00,348.55,349.07,348.48,349.06,1948.0,334.334,334.8328,334.2669,334.8232,1948.0
2020-08-11 13:25:00,349.04,349.04,348.76,348.95,1717.0,334.8041,334.8041,334.5355,334.7177,1717.0
2020-08-11 13:30:00,348.87,348.87,348.45,348.52,1640.0,334.641,334.641,334.2381,334.3053,1640.0
2020-08-11 13:35:00,348.36,348.83,348.35,348.71,1759.0,334.1518,334.6026,334.1422,334.4875,1759.0
2020-08-11 13:40:00,348.67,348.67,348.44,348.52,2100.0,334.4492,334.4492,334.2285,334.3053,2100.0
2020-08-11 13:45:00,348.51,348.58,348.13,348.3,1836.0,334.2957,334.3628,333.9312,334.0942,1836.0
2020-08-11 13:50:00,348.5,348.77,348.46,348.55,2100.0,334.2861,334.5451,334.2477,334.334,2100.0
2020-08-11 13:55:00,348.36,348.82,348.3,348.77,1548.0,334.1518,334.593,334.0942,334.5451,1548.0
2020-08-11 14:00:00,348.99,349.01,348.8,348.85,2460.0,334.7561,334.7753,334.5739,334.6218,2460.0
2020-08-11 14:05:00,348.94,348.98,348.86,348.92,1612.0,334.7081,334.7465,334.6314,334.689,1612.0
2020-08-11 14:10:00,349.01,349.03,348.37,348.37,2463.0,334.7753,334.7945,334.1614,334.1614,2463.0
2020-08-11 14:15:00,348.49,348.61,348.12,348.5,2602.0,334.2765,334.3916,333.9216,334.2861,2602.0
2020-08-11 14:20:00,348.25,348.33,347.86,347.86,1097.0,334.0463,334.123,333.6722,333.6722,1097.0
2020-08-11 14:25:00,347.93,348.03,347.25,347.27,2540.0,333.7393,333.8353,333.0871,333.1063,2540.0
2020-08-11 14:30:00,347.47,347.64,347.29,347.63,1522.0,333.2981,333.4612,333.1254,333.4516,1522.0
2020-08-11 14:35:00,347.59,347.61,346.94,347.12,4730.0,333.4132,333.4324,332.7897,332.9624,4730.0
2020-08-11 14:40:00,347.27,347.31,347.09,347.23,2302.0,333.1063,333.1446,332.9336,333.0679,2302.0
2020-08-11 14:45:00,347.07,347.16,346.77,346.88,5616.0,332.9144,333.0007,332.6266,332.7322,5616.0
2020-08-11 14:50:00,346.75,346.83,346.55,346.64,2800.0,332.6075,332.6842,332.4156,332.5019,2800.0
2020-08-11 14:55:00,346.58,346.86,346.49,346.86,2637.0,332.4444,332.713,332.3581,332.713,2637.0
2020-08-11 15:00:00,346.87,347.14,346.66,346.67,2817.0,332.7226,332.9816,332.5211,332.5307,2817.0
2020-08-11 15:05:00,346.66,347.12,346.6,346.98,2941.0,332.5211,332.9624,332.4636,332.8281,2941.0
2020-08-11 15:10:00,346.74,347.27,346.4,346.4,3215.0,332.5979,333.1063,332.2717,332.2717,3215.0
2020-08-11 15:15:00,346.02,346.37,344.25,344.63,4760.0,331.9072,332.243,330.2094,330.5739,4760.0
2020-08-11 15:20:00,344.65,345.37,344.65,344.99,2012.0,330.5931,331.2837,330.5931,330.9192,2012.0
2020-08-11 15:25:00,345.13,346.49,345.13,345.91,3245.0,331.0535,332.3581,331.0535,331.8017,3245.0
2020-08-11 15:30:00,345.95,346.07,345.0,345.0,4458.0,331.8401,331.9552,330.9288,330.9288,4458.0
2020-08-11 15:35:00,344.94,345.96,344.75,345.08,5558.0,330.8713,331.8497,330.689,331.0056,5558.0
2020-08-11 15:40:00,345.44,345.57,344.52,344.89,6515.0,331.3509,331.4756,330.4684,330.8233,6515.0
2020-08-11 15:45:00,344.72,344.83,344.2,344.54,5168.0,330.6603,330.7658,330.1615,330.4876,5168.0
2020-08-11 15:50:00,344.37,344.4,343.77,343.86,13300.0,330.3245,330.3533,329.749,329.8353,13300.0
2020-08-11 15:55:00,343.87,344.35,343.45,343.64,53574.0,329.8449,330.3053,329.4421,329.6243,53574.0
2020-08-12 09:30:00,347.44,349.64,347.03,348.52,16863.0,333.2693,335.3796,332.876,334.3053,16863.0
2020-08-12 09:35:00,348.96,349.34,348.96,348.97,300.0,334.7273,335.0918,334.7273,334.7369,300.0
2020-08-12 09:40:00,349.25,350.82,349.25,349.81,6778.0,335.0055,336.5115,335.0055,335.5427,6778.0
2020-08-12 09:45:00,349.8,351.18,349.7,351.08,2742.0,335.5331,336.8568,335.4371,336.7609,2742.0
2020-08-12 09:50:00,351.02,351.41,350.71,351.09,4225.0,336.7033,337.0774,336.406,336.7705,4225.0
2020-08-12 09:55:00,351.06,351.94,350.81,350.96,5946.0,336.7417,337.5858,336.5019,336.6458,5946.0
2020-08-12 10:00:00,351.16,352.86,350.71,352.28,6685.0,336.8376,338.4683,336.406,337.9119,6685.0
2020-08-12 10:05:00,351.96,352.16,351.74,352.16,1161.0,337.605,337.7968,337.3939,337.7968,1161.0
2020-08-12 10:10:00,352.24,352.24,351.44,351.57,2230.0,337.8735,337.8735,337.1062,337.2309,2230.0
2020-08-12 10:15:00,351.5,351.8,351.16,351.32,1500.0,337.1637,337.4515,336.8376,336.9911,1500.0
2020-08-12 10:20:00,351.31,351.35,350.75,350.75,1839.0,336.9815,337.0198,336.4443,336.4443,1839.0
2020-08-12 10:25:00,350.88,351.05,350.54,350.91,2500.0,336.569,336.7321,336.2429,336.5978,2500.0
2020-08-12 10:30:00,351.25,351.29,351.09,351.09,2394.0,336.9239,336.9623,336.7705,336.7705,2394.0
2020-08-12 10:35:00,351.1,351.1,350.5,350.9,1319.0,336.78,336.78,336.2045,336.5882,1319.0
2020-08-12 10:40:00,351.17,351.52,351.13,351.23,2200.0,336.8472,337.1829,336.8088,336.9047,2200.0
2020-08-12 10:45:00,351.36,351.78,351.34,351.6,1659.0,337.0294,337.4323,337.0103,337.2597,1659.0
2020-08-12 10:50:00,351.61,351.99,351.0,351.99,4955.0,337.2692,337.6337,336.6841,337.6337,4955.0
2020-08-12 10:55:00,352.04,352.2,351.73,351.84,1555.0,337.6817,337.8352,337.3843,337.4899,1555.0
2020-08-12 11:00:00,351.7,353.0,351.61,352.06,4133.0,337.3556,338.6026,337.2692,337.7009,4133.0
2020-08-12 11:05:00,351.98,351.98,351.86,351.87,500.0,337.6242,337.6242,337.509,337.5186,500.0
2020-08-12 11:10:00,352.0,352.0,351.47,351.47,1222.0,337.6433,337.6433,337.135,337.135,1222.0
2020-08-12 11:15:00,351.46,351.62,351.23,351.62,600.0,337.1254,337.2788,336.9047,337.2788,600.0
2020-08-12 11:20:00,351.84,351.92,351.52,351.52,1101.0,337.4899,337.5666,337.1829,337.1829,1101.0
2020-08-12 11:25:00,351.6,351.61,351.56,351.61,1100.0,337.2597,337.2692,337.2213,337.2692,1100.0
2020-08-12 11:30:00,351.49,351.87,351.47,351.69,3587.0,337.1541,337.5186,337.135,337.346,3587.0
2020-08-12 11:35:00,351.74,352.35,351.73,352.12,3131.0,337.3939,337.9791,337.3843,337.7584,3131.0
2020-08-12 11:40:00,352.15,352.26,352.04,352.05,1497.0,337.7872,337.8927,337.6817,337.6913,1497.0
2020-08-12 11:45:00,351.87,352.21,351.81,351.95,800.0,337.5186,337.8448,337.4611,337.5954,800.0
2020-08-12 11:50:00,352.07,352.07,351.54,351.54,1330.0,337.7105,337.7105,337.2021,337.2021,1330.0
2020-08-12 11:55:00,351.56,352.05,351.56,351.85,1312.0,337.2213,337.6913,337.2213,337.4995,1312.0
2020-08-12 12:00:00,351.91,352.07,351.77,351.77,1102.0,337.557,337.7105,337.4227,337.4227,1102.0
2020-08-12 12:05:00,351.99,351.99,351.78,351.98,2945.0,337.6337,337.6337,337.4323,337.6242,2945.0
2020-08-12 12:10:00,352.01,352.07,351.83,352.07,2582.0,337.6529,337.7105,337.4803,337.7105,2582.0
2020-08-12 12:15:00,351.99,352.27,351.86,352.03,1600.0,337.6337,337.9023,337.509,337.6721,1600.0
2020-08-12 12:20:00,351.97,352.5,351.97,352.47,1800.0,337.6146,338.1229,337.6146,338.0942,1800.0
2020-08-12 12:25:00,352.34,352.38,352.15,352.16,1125.0,337.9695,338.0078,337.7872,337.7968,1125.0
2020-08-12 12:30:00,352.04,352.16,351.88,352.0,2104.0,337.6817,337.7968,337.5282,337.6433,2104.0
2020-08-12 12:35:00,352.09,352.26,352.01,352.2,1046.0,337.7297,337.8927,337.6529,337.8352,1046.0
2020-08-12 12:40:00,352.29,352.36,351.84,351.84,1578.0,337.9215,337.9887,337.4899,337.4899,1578.0
2020-08-12 12:45:00,351.73,351.79,351.28,351.43,2800.0,337.3843,337.4419,336.9527,337.0966,2800.0
2020-08-12 12:50:00,351.52,351.6,351.47,351.5,3067.0,337.1829,337.2597,337.135,337.1637,3067.0
2020-08-12 12:55:00,351.5,351.5,350.9,351.09,2757.0,337.1637,337.1637,336.5882,336.7705,2757.0
2020-08-12 13:00:00,351.05,351.5,351.04,351.33,3525.0,336.7321,337.1637,336.7225,337.0007,3525.0
2020-08-12 13:05:00,351.22,351.45,350.98,350.98,3400.0,336.8952,337.1158,336.6649,336.6649,3400.0
2020-08-12 13:10:00,350.8,351.03,350.6,350.6,2744.0,336.4923,336.7129,336.3004,336.3004,2744.0
2020-08-12 13:15:00,350.55,350.69,349.86,349.86,1800.0,336.2525,336.3868,335.5906,335.5906,1800.0
2020-08-12 13:20:00,349.71,349.79,349.0,349.02,3300.0,335.4467,335.5235,334.7657,334.7849,3300.0
2020-08-12 13:25:00,349.1,349.17,348.34,348.35,4911.0,334.8616,334.9288,334.1326,334.1422,4911.0
2020-08-12 13:30:00,348.54,349.49,348.51,349.49,3317.0,334.3245,335.2357,334.2957,335.2357,3317.0
2020-08-12 13:35:00,349.72,349.87,349.54,349.56,2603.0,335.4563,335.6002,335.2837,335.3029,2603.0
2020-08-12 13:40:00,349.56,349.8,349.45,349.8,1966.0,335.3029,335.5331,335.1973,335.5331,1966.0
2020-08-12 13:45:00,349.7,350.19,349.53,350.02,2501.0,335.4371,335.9072,335.2741,335.7441,2501.0
2020-08-12 13:50:00,350.0,350.11,349.8,349.81,2600.0,335.7249,335.8304,335.5331,335.5427,2600.0
2020-08-12 13:55:00,349.82,350.3,349.82,350.3,2810.0,335.5523,336.0127,335.5523,336.0127,2810.0
2020-08-12 14:00:00,350.48,350.54,350.14,350.14,2601.0,336.1853,336.2429,335.8592,335.8592,2601.0
2020-08-12 14:05:00,350.13,350.25,349.75,349.84,2122.0,335.8496,335.9647,335.4851,335.5714,2122.0
2020-08-12 14:10:00,350.09,350.34,349.85,349.98,1722.0,335.8112,336.051,335.581,335.7057,1722.0
2020-08-12 14:15:00,350.22,350.49,350.16,350.34,2965.0,335.9359,336.1949,335.8784,336.051,2965.0
2020-08-12 14:20:00,350.37,350.48,350.12,350.12,1516.0,336.0798,336.1853,335.84,335.84,1516.0
2020-08-12 14:25:00,350.39,350.39,349.95,350.02,2400.0,336.099,336.099,335.6769,335.7441,2400.0
2020-08-12 14:30:00,350.04,350.24,350.04,350.18,1602.0,335.7633,335.9551,335.7633,335.8976,1602.0
2020-08-12 14:35:00,350.19,350.19,349.74,349.74,2190.0,335.9072,335.9072,335.4755,335.4755,2190.0
2020-08-12 14:40:00,349.87,350.53,349.81,350.38,3703.0,335.6002,336.2333,335.5427,336.0894,3703.0
2020-08-12 14:45:00,350.46,350.46,350.21,350.21,1705.0,336.1661,336.1661,335.9263,335.9263,1705.0
2020-08-12 14:50:00,350.21,350.37,350.09,350.3,2124.0,335.9263,336.0798,335.8112,336.0127,2124.0
2020-08-12 14:55:00,350.36,350.61,350.25,350.61,1830.0,336.0702,336.31,335.9647,336.31,1830.0
2020-08-12 15:00:00,350.72,350.86,350.56,350.63,2200.0,336.4155,336.5498,336.2621,336.3292,2200.0
2020-08-12 15:05:00,350.69,350.84,350.52,350.75,2752.0,336.3868,336.5306,336.2237,336.4443,2752.0
2020-08-12 15:10:00,350.79,351.0,350.75,350.78,5289.0,336.4827,336.6841,336.4443,336.4731,5289.0
2020-08-12 15:15:00,350.83,351.5,350.73,351.5,3271.0,336.5211,337.1637,336.4251,337.1637,3271.0
2020-08-12 15:20:00,351.51,351.51,351.08,351.08,4100.0,337.1733,337.1733,336.7609,336.7609,4100.0
2020-08-12 15:25:00,351.15,351.15,350.29,350.37,2900.0,336.828,336.828,336.0031,336.0798,2900.0
2020-08-12 15:30:00,350.4,350.46,349.51,349.73,5393.0,336.1086,336.1661,335.2549,335.4659,5393.0
2020-08-12 15:35:00,349.7,350.17,349.59,350.17,4171.0,335.4371,335.888,335.3316,335.888,4171.0
2020-08-12 15:40:00,350.08,350.78,350.05,350.57,4461.0,335.8016,336.4731,335.7729,336.2717,4461.0
2020-08-12 15:45:00,350.61,350.77,350.2,350.77,4449.0,336.31,336.4635,335.9168,336.4635,4449.0
2020-08-12 15:50:00,350.77,350.77,349.54,349.85,13936.0,336.4635,336.4635,335.2837,335.581,13936.0
2020-08-12 15:55:00,349.83,349.83,349.12,349.12,25782.0,335.5618,335.5618,334.8808,334.8808,25782.0
2020-08-13 09:30:00,347.39,351.15,347.39,350.56,21780.0,333.2214,336.828,333.2214,336.2621,21780.0
2020-08-13 09:35:00,350.95,351.87,350.6,351.77,2800.0,336.6362,337.5186,336.3004,337.4227,2800.0
2020-08-13 09:40:00,351.52,351.84,351.33,351.84,3259.0,337.1829,337.4899,337.0007,337.4899,3259.0
2020-08-13 09:45:00,352.12,352.2,350.84,351.07,3714.0,337.7584,337.8352,336.5306,336.7513,3714.0
2020-08-13 09:50:00,351.09,351.86,350.92,351.5,4800.0,336.7705,337.509,336.6074,337.1637,4800.0
2020-08-13 09:55:00,351.7,352.66,351.45,352.0,2431.0,337.3556,338.2764,337.1158,337.6433,2431.0
2020-08-13 10:00:00,351.67,351.96,351.46,351.64,3828.0,337.3268,337.605,337.1254,337.298,3828.0
2020-08-13 10:05:00,351.99,352.28,351.75,351.76,1718.0,337.6337,337.9119,337.4035,337.4131,1718.0
2020-08-13 10:10:00,351.74,351.76,351.49,351.52,3040.0,337.3939,337.4131,337.1541,337.1829,3040.0
2020-08-13 10:15:00,351.61,351.97,351.35,351.76,2192.0,337.2692,337.6146,337.0198,337.4131,2192.0
2020-08-13 10:20:00,352.27,353.39,352.26,352.93,4592.0,337.9023,338.9766,337.8927,338.5354,4592.0
2020-08-13 10:25:00,352.84,352.85,352.46,352.69,1400.0,338.4491,338.4587,338.0846,338.3052,1400.0
2020-08-13 10:30:00,352.38,352.92,352.38,352.69,1200.0,338.0078,338.5258,338.0078,338.3052,1200.0
2020-08-13 10:35:00,352.6,352.9,352.6,352.9,700.0,338.2189,338.5066,338.2189,338.5066,700.0
2020-08-13 10:40:00,352.84,353.21,352.82,353.03,3133.0,338.4491,338.804,338.4299,338.6313,3133.0
2020-08-13 10:45:00,352.96,352.96,352.6,352.81,1000.0,338.5642,338.5642,338.2189,338.4203,1000.0
2020-08-13 10:50:00,352.95,353.38,352.78,353.2,1000.0,338.5546,338.9671,338.3915,338.7944,1000.0
2020-08-13 10:55:00,353.14,353.15,352.69,352.85,1127.0,338.7368,338.7464,338.3052,338.4587,1127.0
2020-08-13 11:00:00,352.97,353.34,352.85,353.08,2600.0,338.5738,338.9287,338.4587,338.6793,2600.0
2020-08-13 11:05:00,353.29,353.81,353.21,353.81,2425.0,338.8807,339.3795,338.804,339.3795,2425.0
2020-08-13 11:10:00,353.74,353.75,353.12,353.48,3271.0,339.3124,339.322,338.7177,339.063,3271.0
2020-08-13 11:15:00,353.46,353.72,353.32,353.72,1700.0,339.0438,339.2932,338.9095,339.2932,1700.0
2020-08-13 11:20:00,353.58,353.67,353.26,353.52,3030.0,339.1589,339.2452,338.8519,339.1013,3030.0
2020-08-13 11:25:00,353.61,353.65,353.26,353.4,2200.0,339.1877,339.226,338.8519,338.9862,2200.0
2020-08-13 11:30:00,353.52,353.86,353.27,353.5,4168.0,339.1013,339.4275,338.8615,339.0822,4168.0
2020-08-13 11:35:00,353.44,353.51,353.36,353.44,5864.0,339.0246,339.0918,338.9479,339.0246,5864.0
2020-08-13 11:40:00,353.36,353.57,353.28,353.45,4108.0,338.9479,339.1493,338.8711,339.0342,4108.0
2020-08-13 11:45:00,353.38,353.41,353.2,353.31,1197.0,338.9671,338.9958,338.7944,338.8999,1197.0
2020-08-13 11:50:00,353.25,353.28,353.0,353.0,2400.0,338.8424,338.8711,338.6026,338.6026,2400.0
2020-08-13 11:55:00,353.06,353.13,352.93,353.11,4825.0,338.6601,338.7272,338.5354,338.7081,4825.0
2020-08-13 12:00:00,353.3,353.42,353.19,353.34,1300.0,338.8903,339.0054,338.7848,338.9287,1300.0
2020-08-13 12:05:00,353.49,353.49,353.1,353.16,2765.0,339.0726,339.0726,338.6985,338.756,2765.0
2020-08-13 12:10:00,353.22,353.39,353.19,353.36,2370.0,338.8136,338.9766,338.7848,338.9479,2370.0
2020-08-13 12:15:00,353.3,353.38,353.09,353.15,2524.0,338.8903,338.9671,338.6889,338.7464,2524.0
2020-08-13 12:20:00,353.13,353.16,353.0,353.03,2150.0,338.7272,338.756,338.6026,338.6313,2150.0
2020-08-13 12:25:00,353.06,353.12,352.98,353.06,2800.0,338.6601,338.7177,338.5834,338.6601,2800.0
2020-08-13 12:30:00,353.07,353.19,353.01,353.19,4300.0,338.6697,338.7848,338.6121,338.7848,4300.0
2020-08-13 12:35:00,353.13,353.19,353.03,353.18,2600.0,338.7272,338.7848,338.6313,338.7752,2600.0
2020-08-13 12:40:00,353.26,353.39,353.26,353.35,2000.0,338.8519,338.9766,338.8519,338.9383,2000.0
2020-08-13 12:45:00,353.34,353.4,353.27,353.3,2021.0,338.9287,338.9862,338.8615,338.8903,2021.0
2020-08-13 12:50:00,353.43,353.79,353.35,353.79,3049.0,339.015,339.3603,338.9383,339.3603,3049.0
2020-08-13 12:55:00,353.81,354.2,353.74,354.19,3300.0,339.3795,339.7536,339.3124,339.744,3300.0
2020-08-13 13:00:00,354.32,354.74,354.28,354.53,5991.0,339.8687,340.2716,339.8303,340.0701,5991.0
2020-08-13 13:05:00,354.48,354.53,354.19,354.19,2023.0,340.0222,340.0701,339.744,339.744,2023.0
2020-08-13 13:10:00,354.14,354.51,354.13,354.5,2249.0,339.6961,340.051,339.6865,340.0414,2249.0
2020-08-13 13:15:00,354.53,354.53,354.3,354.45,1210.0,340.0701,340.0701,339.8495,339.9934,1210.0
2020-08-13 13:20:00,354.45,354.45,354.3,354.33,2881.0,339.9934,339.9934,339.8495,339.8783,2881.0
2020-08-13 13:25:00,354.15,354.36,354.12,354.3,2900.0,339.7056,339.9071,339.6769,339.8495,2900.0
2020-08-13 13:30:00,354.2,354.28,353.8,353.8,5626.0,339.7536,339.8303,339.3699,339.3699,5626.0
2020-08-13 13:35:00,353.88,354.07,353.73,354.07,3180.0,339.4467,339.6289,339.3028,339.6289,3180.0
2020-08-13 13:40:00,353.96,354.31,353.85,354.17,2408.0,339.5234,339.8591,339.4179,339.7248,2408.0
2020-08-13 13:45:00,354.3,354.59,354.18,354.5,2606.0,339.8495,340.1277,339.7344,340.0414,2606.0
2020-08-13 13:50:00,354.4,354.82,354.4,354.72,2645.0,339.9455,340.3483,339.9455,340.2524,2645.0
2020-08-13 13:55:00,354.79,354.79,354.26,354.26,1280.0,340.3195,340.3195,339.8112,339.8112,1280.0
2020-08-13 14:00:00,354.38,354.44,353.98,354.12,1859.0,339.9263,339.9838,339.5426,339.6769,1859.0
2020-08-13 14:05:00,354.13,354.26,353.89,354.04,4000.0,339.6865,339.8112,339.4563,339.6001,4000.0
2020-08-13 14:10:00,354.13,354.14,353.76,353.98,4027.0,339.6865,339.6961,339.3316,339.5426,4027.0
2020-08-13 14:15:00,353.99,354.23,353.42,353.42,3662.0,339.5522,339.7824,339.0054,339.0054,3662.0
2020-08-13 14:20:00,353.42,353.42,352.99,353.13,4100.0,339.0054,339.0054,338.593,338.7272,4100.0
2020-08-13 14:25:00,353.5,353.61,352.99,353.08,5484.0,339.0822,339.1877,338.593,338.6793,5484.0
2020-08-13 14:30:00,352.86,353.63,352.79,353.39,10405.0,338.4683,339.2069,338.4011,338.9766,10405.0
2020-08-13 14:35:00,353.49,353.49,352.81,353.14,3300.0,339.0726,339.0726,338.4203,338.7368,3300.0
2020-08-13 14:40:00,353.23,353.81,353.23,353.61,5229.0,338.8232,339.3795,338.8232,339.1877,5229.0
2020-08-13 14:45:00,353.65,354.42,353.65,354.09,4005.0,339.226,339.9646,339.226,339.6481,4005.0
2020-08-13 14:50:00,354.2,354.21,353.42,354.21,6968.0,339.7536,339.7632,339.0054,339.7632,6968.0
2020-08-13 14:55:00,354.05,354.34,353.9,354.16,3500.0,339.6097,339.8879,339.4658,339.7152,3500.0
2020-08-13 15:00:00,354.24,354.59,354.0,354.4,7848.0,339.792,340.1277,339.5618,339.9455,7848.0
2020-08-13 15:05:00,354.3,354.59,354.14,354.35,5600.0,339.8495,340.1277,339.6961,339.8975,5600.0
2020-08-13 15:10:00,354.24,354.69,354.14,354.69,5047.0,339.792,340.2236,339.6961,340.2236,5047.0
2020-08-13 15:15:00,354.56,355.0,354.55,354.82,13727.0,340.0989,340.521,340.0893,340.3483,13727.0
2020-08-13 15:20:00,354.86,355.7,354.84,355.41,21134.0,340.3867,341.1924,340.3675,340.9143,21134.0
2020-08-13 15:25:00,355.41,355.58,355.22,355.51,7238.0,340.9143,341.0773,340.732,341.0102,7238.0
2020-08-13 15:30:00,355.6,355.79,355.27,355.76,10672.0,341.0965,341.2788,340.78,341.25,10672.0
2020-08-13 15:35:00,355.77,356.31,355.77,356.06,18610.0,341.2596,341.7775,341.2596,341.5377,18610.0
2020-08-13 15:40:00,356.06,356.16,355.65,356.07,11322.0,341.5377,341.6337,341.1445,341.5473,11322.0
2020-08-13 15:45:00,355.99,356.3,355.31,355.68,17999.0,341.4706,341.768,340.8183,341.1732,17999.0
2020-08-13 15:50:00,355.73,356.12,355.24,355.56,21832.0,341.2212,341.5953,340.7512,341.0581,21832.0
2020-08-13 15:55:00,355.53,356.47,355.33,356.35,68200.0,341.0294,341.931,340.8375,341.8159,68200.0
2020-08-14 09:30:00,354.48,357.75,354.48,356.03,21856.0,340.0222,343.1588,340.0222,341.509,21856.0
2020-08-14 09:35:00,355.46,356.52,355.05,355.06,4341.0,340.9622,341.979,340.5689,340.5785,4341.0
2020-08-14 09:40:00,354.79,354.79,354.2,354.44,2500.0,340.3195,340.3195,339.7536,339.9838,2500.0
2020-08-14 09:45:00,354.42,354.51,353.6,353.65,2964.0,339.9646,340.051,339.1781,339.226,2964.0
2020-08-14 09:50:00,353.54,353.63,352.99,353.63,3093.0,339.1205,339.2069,338.593,339.2069,3093.0
2020-08-14 09:55:00,353.62,354.56,353.62,354.11,4558.0,339.1973,340.0989,339.1973,339.6673,4558.0
2020-08-14 10:00:00,354.3,354.31,353.82,353.82,2300.0,339.8495,339.8591,339.3891,339.3891,2300.0
2020-08-14 10:05:00,353.64,353.9,353.22,353.78,3003.0,339.2164,339.4658,338.8136,339.3507,3003.0
2020-08-14 10:10:00,354.03,354.26,352.69,352.74,1779.0,339.5905,339.8112,338.3052,338.3532,1779.0
2020-08-14 10:15:00,353.11,353.54,352.86,353.42,1707.0,338.7081,339.1205,338.4683,339.0054,1707.0
2020-08-14 10:20:00,353.31,353.48,353.19,353.26,1307.0,338.8999,339.063,338.7848,338.8519,1307.0
2020-08-14 10:25:00,353.05,353.15,352.0,352.64,5473.0,338.6505,338.7464,337.6433,338.2572,5473.0
2020-08-14 10:30:00,352.8,353.39,352.67,352.93,1782.0,338.4107,338.9766,338.286,338.5354,1782.0
2020-08-14 10:35:00,352.8,352.82,352.62,352.62,500.0,338.4107,338.4299,338.238,338.238,500.0
2020-08-14 10:40:00,352.68,353.17,352.53,353.16,1510.0,338.2956,338.7656,338.1517,338.756,1510.0
2020-08-14 10:45:00,353.29,353.94,353.29,353.79,2706.0,338.8807,339.5042,338.8807,339.3603,2706.0
2020-08-14 10:50:00,354.16,354.27,354.02,354.02,2700.0,339.7152,339.8208,339.5809,339.5809,2700.0
2020-08-14 10:55:00,354.09,354.18,353.61,353.73,1601.0,339.6481,339.7344,339.1877,339.3028,1601.0
2020-08-14 11:00:00,354.01,354.09,353.63,353.79,2006.0,339.5714,339.6481,339.2069,339.3603,2006.0
2020-08-14 11:05:00,353.93,354.57,353.93,354.57,784.0,339.4946,340.1085,339.4946,340.1085,784.0
2020-08-14 11:10:00,354.52,354.52,354.09,354.09,1212.0,340.0606,340.0606,339.6481,339.6481,1212.0
2020-08-14 11:15:00,354.22,354.32,354.07,354.08,700.0,339.7728,339.8687,339.6289,339.6385,700.0
2020-08-14 11:20:00,354.27,354.6,354.1,354.29,2231.0,339.8208,340.1373,339.6577,339.8399,2231.0
2020-08-14 11:25:00,354.42,354.57,354.14,354.15,3679.0,339.9646,340.1085,339.6961,339.7056,3679.0
2020-08-14 11:30:00,354.1,354.73,354.1,354.73,1707.0,339.6577,340.262,339.6577,340.262,1707.0
2020-08-14 11:35:00,354.27,354.43,354.09,354.11,2434.0,339.8208,339.9742,339.6481,339.6673,2434.0
2020-08-14 11:40:00,354.15,354.48,354.15,354.36,1932.0,339.7056,340.0222,339.7056,339.9071,1932.0
2020-08-14 11:45:00,354.59,354.66,354.34,354.34,700.0,340.1277,340.1948,339.8879,339.8879,700.0
2020-08-14 11:50:00,354.29,354.43,354.21,354.21,825.0,339.8399,339.9742,339.7632,339.7632,825.0
2020-08-14 11:55:00,354.17,354.21,354.0,354.0,1820.0,339.7248,339.7632,339.5618,339.5618,1820.0
2020-08-14 12:00:00,354.23,354.23,354.04,354.04,400.0,339.7824,339.7824,339.6001,339.6001,400.0
2020-08-14 12:05:00,353.82,353.82,353.25,353.4,2153.0,339.3891,339.3891,338.8424,338.9862,2153.0
2020-08-14 12:10:00,353.5,353.59,353.18,353.22,1707.0,339.0822,339.1685,338.7752,338.8136,1707.0
2020-08-14 12:15:00,353.25,353.25,352.78,352.86,1939.0,338.8424,338.8424,338.3915,338.4683,1939.0
2020-08-14 12:20:00,352.95,353.03,352.63,352.8,1401.0,338.5546,338.6313,338.2476,338.4107,1401.0
2020-08-14 12:25:00,352.8,353.06,352.52,352.68,1536.0,338.4107,338.6601,338.1421,338.2956,1536.0
2020-08-14 12:30:00,352.8,353.02,352.8,352.95,2600.0,338.4107,338.6217,338.4107,338.5546,2600.0
2020-08-14 12:35:00,353.02,353.02,352.73,352.81,1900.0,338.6217,338.6217,338.3436,338.4203,1900.0
2020-08-14 12:40:00,352.76,352.88,352.54,352.73,3927.0,338.3723,338.4874,338.1613,338.3436,3927.0
2020-08-14 12:45:00,352.74,352.91,352.62,352.73,3657.0,338.3532,338.5162,338.238,338.3436,3657.0
2020-08-14 12:50:00,352.71,352.71,352.19,352.38,2315.0,338.3244,338.3244,337.8256,338.0078,2315.0
2020-08-14 12:55:00,352.29,352.45,352.11,352.22,4262.0,337.9215,338.075,337.7489,337.8544,4262.0
2020-08-14 13:00:00,352.06,352.23,351.99,352.19,3123.0,337.7009,337.864,337.6337,337.8256,3123.0
2020-08-14 13:05:00,352.28,352.37,352.23,352.35,1700.0,337.9119,337.9982,337.864,337.9791,1700.0
2020-08-14 13:10:00,352.41,352.47,352.18,352.24,2200.0,338.0366,338.0942,337.816,337.8735,2200.0
2020-08-14 13:15:00,352.26,352.27,351.99,352.24,2321.0,337.8927,337.9023,337.6337,337.8735,2321.0
2020-08-14 13:20:00,352.2,352.23,352.06,352.12,1283.0,337.8352,337.864,337.7009,337.7584,1283.0
2020-08-14 13:25:00,352.09,352.51,352.08,352.43,1706.0,337.7297,338.1325,337.7201,338.0558,1706.0
2020-08-14 13:30:00,352.46,352.52,352.28,352.38,2573.0,338.0846,338.1421,337.9119,338.0078,2573.0
2020-08-14 13:35:00,352.36,352.36,351.97,352.13,3100.0,337.9887,337.9887,337.6146,337.768,3100.0
2020-08-14 13:40:00,352.17,352.21,351.76,351.81,2251.0,337.8064,337.8448,337.4131,337.4611,2251.0
2020-08-14 13:45:00,351.83,351.83,351.29,351.6,3700.0,337.4803,337.4803,336.9623,337.2597,3700.0
2020-08-14 13:50:00,351.59,351.88,351.49,351.63,1634.0,337.2501,337.5282,337.1541,337.2884,1634.0
2020-08-14 13:55:00,351.99,352.06,351.75,352.06,1690.0,337.6337,337.7009,337.4035,337.7009,1690.0
2020-08-14 14:00:00,352.05,352.06,351.55,351.8,5600.0,337.6913,337.7009,337.2117,337.4515,5600.0
2020-08-14 14:05:00,351.95,351.95,351.56,351.88,1378.0,337.5954,337.5954,337.2213,337.5282,1378.0
2020-08-14 14:10:00,351.8,352.11,351.79,352.11,1476.0,337.4515,337.7489,337.4419,337.7489,1476.0
2020-08-14 14:15:00,351.97,351.99,351.62,351.69,2030.0,337.6146,337.6337,337.2788,337.346,2030.0
2020-08-14 14:20:00,351.65,351.83,351.56,351.62,3296.0,337.3076,337.4803,337.2213,337.2788,3296.0
2020-08-14 14:25:00,351.64,351.93,351.42,351.87,2759.0,337.298,337.5762,337.087,337.5186,2759.0
2020-08-14 14:30:00,352.04,352.73,352.04,352.72,3749.0,337.6817,338.3436,337.6817,338.334,3749.0
2020-08-14 14:35:00,352.77,352.87,352.59,352.87,4700.0,338.3819,338.4779,338.2093,338.4779,4700.0
2020-08-14 14:40:00,352.74,352.92,352.68,352.9,7552.0,338.3532,338.5258,338.2956,338.5066,7552.0
2020-08-14 14:45:00,353.01,353.07,352.76,352.78,4794.0,338.6121,338.6697,338.3723,338.3915,4794.0
2020-08-14 14:50:00,352.83,352.97,352.7,352.71,1805.0,338.4395,338.5738,338.3148,338.3244,1805.0
2020-08-14 14:55:00,352.76,352.77,352.26,352.26,1900.0,338.3723,338.3819,337.8927,337.8927,1900.0
2020-08-14 15:00:00,352.38,352.39,351.91,352.04,2096.0,338.0078,338.0174,337.557,337.6817,2096.0
2020-08-14 15:05:00,352.14,352.39,352.08,352.09,2000.0,337.7776,338.0174,337.7201,337.7297,2000.0
2020-08-14 15:10:00,352.14,352.26,351.68,351.83,2800.0,337.7776,337.8927,337.3364,337.4803,2800.0
2020-08-14 15:15:00,351.76,352.17,351.75,351.89,2228.0,337.4131,337.8064,337.4035,337.5378,2228.0
2020-08-14 15:20:00,351.98,352.07,351.46,351.57,3056.0,337.6242,337.7105,337.1254,337.2309,3056.0
2020-08-14 15:25:00,351.48,351.85,351.41,351.62,3106.0,337.1445,337.4995,337.0774,337.2788,3106.0
2020-08-14 15:30:00,351.53,351.78,350.85,350.87,12782.0,337.1925,337.4323,336.5402,336.5594,12782.0
2020-08-14 15:35:00,351.08,351.34,350.89,351.29,6214.0,336.7609,337.0103,336.5786,336.9623,6214.0
2020-08-14 15:40:00,351.12,351.56,351.12,351.56,3726.0,336.7992,337.2213,336.7992,337.2213,3726.0
2020-08-14 15:45:00,351.47,351.68,350.92,351.05,5760.0,337.135,337.3364,336.6074,336.7321,5760.0
2020-08-14 15:50:00,351.07,352.0,351.07,351.84,9190.0,336.7513,337.6433,336.7513,337.4899,9190.0
2020-08-14 15:55:00,351.84,352.59,351.47,352.25,31817.0,337.4899,338.2093,337.135,337.8831,31817.0
2020-08-17 09:30:00,353.27,355.99,353.27,355.58,16834.0,338.8615,341.4706,338.8615,341.0773,16834.0
2020-08-17 09:35:00,355.62,355.62,354.55,355.02,2686.0,341.1157,341.1157,340.0893,340.5402,2686.0
2020-08-17 09:40:00,355.61,356.85,355.47,356.4,2140.0,341.1061,342.2955,340.9718,341.8639,2140.0
2020-08-17 09:45:00,355.91,356.38,355.9,356.38,1245.0,341.3939,341.8447,341.3843,341.8447,1245.0
2020-08-17 09:50:00,356.21,356.55,355.77,356.17,2764.0,341.6816,342.0078,341.2596,341.6433,2764.0
2020-08-17 09:55:00,356.11,356.66,356.07,356.66,2415.0,341.5857,342.1133,341.5473,342.1133,2415.0
2020-08-17 10:00:00,356.96,357.04,356.81,356.97,1250.0,342.401,342.4778,342.2572,342.4106,1250.0
2020-08-17 10:05:00,356.8,356.88,356.65,356.85,916.0,342.2476,342.3243,342.1037,342.2955,916.0
2020-08-17 10:10:00,356.67,357.39,356.61,357.36,3855.0,342.1229,342.8135,342.0653,342.7847,3855.0
2020-08-17 10:15:00,357.48,357.76,357.37,357.43,2414.0,342.8998,343.1684,342.7943,342.8519,2414.0
2020-08-17 10:20:00,357.31,357.81,357.31,357.81,1752.0,342.7368,343.2164,342.7368,343.2164,1752.0
2020-08-17 10:25:00,357.95,358.31,357.95,358.29,1618.0,343.3507,343.696,343.3507,343.6768,1618.0
2020-08-17 10:30:00,358.29,358.67,358.24,358.67,3422.0,343.6768,344.0413,343.6288,344.0413,3422.0
2020-08-17 10:35:00,358.58,358.94,358.29,358.36,2876.0,343.955,344.3003,343.6768,343.7439,2876.0
2020-08-17 10:40:00,358.36,358.58,358.3,358.52,4973.0,343.7439,343.955,343.6864,343.8974,4973.0
2020-08-17 10:45:00,358.44,358.81,358.32,358.8,1200.0,343.8207,344.1756,343.7056,344.166,1200.0
2020-08-17 10:50:00,358.9,359.85,358.88,359.85,5097.0,344.2619,345.1732,344.2427,345.1732,5097.0
2020-08-17 10:55:00,359.74,359.74,358.65,358.73,21892.0,345.0677,345.0677,344.0221,344.0988,21892.0
2020-08-17 11:00:00,358.66,358.69,356.79,357.15,5669.0,344.0317,344.0605,342.238,342.5833,5669.0
2020-08-17 11:05:00,357.36,357.55,356.9,357.0,2399.0,342.7847,342.967,342.3435,342.4394,2399.0
2020-08-17 11:10:00,356.93,356.94,356.35,356.69,3705.0,342.3723,342.3819,341.8159,342.1421,3705.0
2020-08-17 11:15:00,356.53,356.75,356.45,356.71,1070.0,341.9886,342.1996,341.9118,342.1612,1070.0
2020-08-17 11:20:00,356.89,356.98,356.39,356.7,2356.0,342.3339,342.4202,341.8543,342.1516,2356.0
2020-08-17 11:25:00,356.84,357.03,356.45,357.03,2121.0,342.2859,342.4682,341.9118,342.4682,2121.0
2020-08-17 11:30:00,357.03,357.1,356.62,356.77,5963.0,342.4682,342.5353,342.0749,342.2188,5963.0
2020-08-17 11:35:00,356.8,357.12,356.74,356.85,3001.0,342.2476,342.5545,342.19,342.2955,3001.0
2020-08-17 11:40:00,356.85,357.3,356.85,357.29,994.0,342.2955,342.7272,342.2955,342.7176,994.0
2020-08-17 11:45:00,357.11,357.64,357.11,357.64,1200.0,342.5449,343.0533,342.5449,343.0533,1200.0
2020-08-17 11:50:00,357.56,358.07,357.55,357.69,4270.0,342.9766,343.4658,342.967,343.1013,4270.0
2020-08-17 11:55:00,357.65,357.65,357.42,357.55,1100.0,343.0629,343.0629,342.8423,342.967,1100.0
2020-08-17 12:00:00,357.67,357.98,357.46,357.93,3423.0,343.0821,343.3794,342.8806,343.3315,3423.0
2020-08-17 12:05:00,357.92,357.99,357.72,357.77,1236.0,343.3219,343.389,343.13,343.178,1236.0
2020-08-17 12:10:00,357.83,358.11,357.76,358.07,1700.0,343.2356,343.5041,343.1684,343.4658,1700.0
2020-08-17 12:15:00,357.94,357.95,357.63,357.77,1900.0,343.3411,343.3507,343.0437,343.178,1900.0
2020-08-17 12:20:00,357.9,357.9,357.69,357.69,1103.0,343.3027,343.3027,343.1013,343.1013,1103.0
2020-08-17 12:25:00,357.69,357.82,357.51,357.74,1900.0,343.1013,343.226,342.9286,343.1492,1900.0
2020-08-17 12:30:00,357.78,357.82,357.39,357.39,600.0,343.1876,343.226,342.8135,342.8135,600.0
2020-08-17 12:35:00,357.56,357.56,357.23,357.44,2062.0,342.9766,342.9766,342.66,342.8615,2062.0
2020-08-17 12:40:00,357.36,357.64,357.34,357.61,1135.0,342.7847,343.0533,342.7655,343.0245,1135.0
2020-08-17 12:45:00,357.58,357.65,357.38,357.56,2200.0,342.9958,343.0629,342.8039,342.9766,2200.0
2020-08-17 12:50:00,357.49,357.67,357.28,357.35,1100.0,342.9094,343.0821,342.708,342.7751,1100.0
2020-08-17 12:55:00,357.37,357.4,357.23,357.38,4854.0,342.7943,342.8231,342.66,342.8039,4854.0
2020-08-17 13:00:00,357.4,357.49,357.36,357.36,500.0,342.8231,342.9094,342.7847,342.7847,500.0
2020-08-17 13:05:00,357.41,357.43,357.28,357.43,1496.0,342.8327,342.8519,342.708,342.8519,1496.0
2020-08-17 13:10:00,357.34,357.37,357.11,357.33,3224.0,342.7655,342.7943,342.5449,342.7559,3224.0
2020-08-17 13:15:00,357.3,357.3,356.82,356.82,1615.0,342.7272,342.7272,342.2667,342.2667,1615.0
2020-08-17 13:20:00,357.02,357.19,356.95,357.12,1815.0,342.4586,342.6217,342.3914,342.5545,1815.0
2020-08-17 13:25:00,357.08,357.08,356.61,356.71,1000.0,342.5161,342.5161,342.0653,342.1612,1000.0
2020-08-17 13:30:00,356.68,356.87,356.64,356.86,700.0,342.1325,342.3147,342.0941,342.3051,700.0
2020-08-17 13:35:00,356.96,357.15,356.89,357.14,1797.0,342.401,342.5833,342.3339,342.5737,1797.0
2020-08-17 13:40:00,357.12,357.36,357.12,357.24,1494.0,342.5545,342.7847,342.5545,342.6696,1494.0
2020-08-17 13:45:00,357.18,357.29,357.0,357.04,904.0,342.6121,342.7176,342.4394,342.4778,904.0
2020-08-17 13:50:00,357.03,357.04,356.96,357.02,1500.0,342.4682,342.4778,342.401,342.4586,1500.0
2020-08-17 13:55:00,357.04,357.31,356.99,357.3,2689.0,342.4778,342.7368,342.4298,342.7272,2689.0
2020-08-17 14:00:00,357.15,357.59,357.15,357.27,1937.0,342.5833,343.0053,342.5833,342.6984,1937.0
2020-08-17 14:05:00,357.27,357.4,357.15,357.4,3789.0,342.6984,342.8231,342.5833,342.8231,3789.0
2020-08-17 14:10:00,357.51,357.57,357.37,357.5,1601.0,342.9286,342.9862,342.7943,342.919,1601.0
2020-08-17 14:15:00,357.46,357.73,357.34,357.65,2720.0,342.8806,343.1396,342.7655,343.0629,2720.0
2020-08-17 14:20:00,357.57,357.71,357.57,357.71,1010.0,342.9862,343.1204,342.9862,343.1204,1010.0
2020-08-17 14:25:00,357.75,357.75,357.47,357.6,1200.0,343.1588,343.1588,342.8902,343.0149,1200.0
2020-08-17 14:30:00,357.59,357.8,357.55,357.79,1927.0,343.0053,343.2068,342.967,343.1972,1927.0
2020-08-17 14:35:00,357.76,357.9,357.76,357.83,2112.0,343.1684,343.3027,343.1684,343.2356,2112.0
2020-08-17 14:40:00,357.83,357.83,357.63,357.7,1910.0,343.2356,343.2356,343.0437,343.1109,1910.0
2020-08-17 14:45:00,357.66,357.66,357.5,357.52,4068.0,343.0725,343.0725,342.919,342.9382,4068.0
2020-08-17 14:50:00,357.58,357.59,357.44,357.49,2108.0,342.9958,343.0053,342.8615,342.9094,2108.0
2020-08-17 14:55:00,357.48,357.83,357.43,357.75,2638.0,342.8998,343.2356,342.8519,343.1588,2638.0
2020-08-17 15:00:00,357.83,357.83,357.36,357.36,2301.0,343.2356,343.2356,342.7847,342.7847,2301.0
2020-08-17 15:05:00,357.36,357.51,357.14,357.25,11112.0,342.7847,342.9286,342.5737,342.6792,11112.0
2020-08-17 15:10:00,357.29,357.38,357.18,357.37,3117.0,342.7176,342.8039,342.6121,342.7943,3117.0
2020-08-17 15:15:00,357.44,357.68,357.44,357.67,2209.0,342.8615,343.0917,342.8615,343.0821,2209.0
2020-08-17 15:20:00,357.6,357.68,357.4,357.63,3717.0,343.0149,343.0917,342.8231,343.0437,3717.0
2020-08-17 15:25:00,357.61,357.63,357.48,357.57,3505.0,343.0245,343.0437,342.8998,342.9862,3505.0
2020-08-17 15:30:00,357.61,357.75,357.51,357.65,6286.0,343.0245,343.1588,342.9286,343.0629,6286.0
2020-08-17 15:35:00,357.65,357.66,357.36,357.36,8095.0,343.0629,343.0725,342.7847,342.7847,8095.0
2020-08-17 15:40:00,357.41,357.62,357.4,357.58,7975.0,342.8327,343.0341,342.8231,342.9958,7975.0
2020-08-17 15:45:00,357.52,357.7,357.48,357.61,11956.0,342.9382,343.1109,342.8998,343.0245,11956.0
2020-08-17 15:50:00,357.6,357.7,357.27,357.27,8017.0,343.0149,343.1109,342.6984,342.6984,8017.0
2020-08-17 15:55:00,357.28,357.61,356.77,357.14,50775.0,342.708,343.0245,342.2188,342.5737,50775.0
2020-08-18 09:30:00,357.15,359.56,357.15,359.55,13940.0,342.5833,344.895,342.5833,344.8854,13940.0
2020-08-18 09:35:00,359.56,361.88,359.28,361.14,14983.0,344.895,347.1204,344.6264,346.4106,14983.0
2020-08-18 09:40:00,361.36,361.61,358.83,359.27,5200.0,346.6216,346.8614,344.1948,344.6168,5200.0
2020-08-18 09:45:00,358.99,359.81,358.94,359.6,2900.0,344.3482,345.1348,344.3003,344.9334,2900.0
2020-08-18 09:50:00,359.83,359.83,356.97,357.49,7539.0,345.154,345.154,342.4106,342.9094,7539.0
2020-08-18 09:55:00,357.63,358.4,357.55,358.16,2500.0,343.0437,343.7823,342.967,343.5521,2500.0
2020-08-18 10:00:00,358.51,358.59,358.07,358.59,4579.0,343.8878,343.9646,343.4658,343.9646,4579.0
2020-08-18 10:05:00,358.53,358.65,356.82,356.82,7133.0,343.907,344.0221,342.2667,342.2667,7133.0
2020-08-18 10:10:00,356.73,357.82,356.5,357.82,3172.0,342.1804,343.226,341.9598,343.226,3172.0
2020-08-18 10:15:00,357.85,358.09,357.47,357.84,2222.0,343.2547,343.485,342.8902,343.2451,2222.0
2020-08-18 10:20:00,357.85,357.85,357.55,357.76,800.0,343.2547,343.2547,342.967,343.1684,800.0
2020-08-18 10:25:00,357.71,358.15,357.26,357.27,2581.0,343.1204,343.5425,342.6888,342.6984,2581.0
2020-08-18 10:30:00,357.25,358.02,357.13,358.02,2137.0,342.6792,343.4178,342.5641,343.4178,2137.0
2020-08-18 10:35:00,358.08,358.31,357.81,358.31,3149.0,343.4754,343.696,343.2164,343.696,3149.0
2020-08-18 10:40:00,358.3,358.39,357.96,357.96,2923.0,343.6864,343.7727,343.3603,343.3603,2923.0
2020-08-18 10:45:00,358.09,358.68,358.08,358.45,7154.0,343.485,344.0509,343.4754,343.8303,7154.0
2020-08-18 10:50:00,358.56,359.05,358.5,359.05,2500.0,343.9358,344.4058,343.8782,344.4058,2500.0
2020-08-18 10:55:00,359.09,359.23,358.9,359.04,2129.0,344.4442,344.5785,344.2619,344.3962,2129.0
2020-08-18 11:00:00,359.19,359.73,359.08,359.33,1600.0,344.5401,345.0581,344.4346,344.6744,1600.0
2020-08-18 11:05:00,359.31,359.49,359.0,359.48,1318.0,344.6552,344.8279,344.3578,344.8183,1318.0
2020-08-18 11:10:00,359.48,359.67,359.47,359.67,3193.0,344.8183,345.0005,344.8087,345.0005,3193.0
2020-08-18 11:15:00,359.83,359.83,359.01,359.16,5210.0,345.154,345.154,344.3674,344.5113,5210.0
2020-08-18 11:20:00,359.15,359.63,359.15,359.63,5009.0,344.5017,344.9621,344.5017,344.9621,5009.0
2020-08-18 11:25:00,359.7,359.87,359.47,359.48,2064.0,345.0293,345.1924,344.8087,344.8183,2064.0
2020-08-18 11:30:00,359.62,359.91,359.59,359.88,937.0,344.9525,345.2307,344.9238,345.2019,937.0
2020-08-18 11:35:00,359.81,360.29,359.81,360.28,621.0,345.1348,345.5952,345.1348,345.5856,621.0
2020-08-18 11:40:00,360.38,360.4,360.31,360.35,800.0,345.6816,345.7007,345.6144,345.6528,800.0
2020-08-18 11:45:00,360.33,360.55,360.2,360.33,1205.0,345.6336,345.8446,345.5089,345.6336,1205.0
2020-08-18 11:50:00,360.11,360.13,359.98,360.11,1148.0,345.4226,345.4417,345.2979,345.4226,1148.0
2020-08-18 11:55:00,360.1,360.49,360.1,360.43,3710.0,345.413,345.7871,345.413,345.7295,3710.0
2020-08-18 12:00:00,360.43,360.61,360.43,360.53,3550.0,345.7295,345.9022,345.7295,345.8254,3550.0
2020-08-18 12:05:00,360.48,360.6,360.45,360.5,2003.0,345.7775,345.8926,345.7487,345.7967,2003.0
2020-08-18 12:10:00,360.55,361.02,360.55,360.94,4938.0,345.8446,346.2954,345.8446,346.2187,4938.0
2020-08-18 12:15:00,360.99,360.99,360.67,360.79,2929.0,346.2667,346.2667,345.9597,346.0748,2929.0
2020-08-18 12:20:00,360.9,361.03,360.8,360.98,2467.0,346.1803,346.305,346.0844,346.2571,2467.0
2020-08-18 12:25:00,360.91,361.18,360.91,361.18,2275.0,346.1899,346.4489,346.1899,346.4489,2275.0
2020-08-18 12:30:00,361.2,361.53,361.2,361.44,2652.0,346.4681,346.7846,346.4681,346.6983,2652.0
2020-08-18 12:35:00,361.46,361.75,361.37,361.57,3285.0,346.7175,346.9957,346.6312,346.823,3285.0
2020-08-18 12:40:00,361.52,361.74,361.44,361.59,5515.0,346.7751,346.9861,346.6983,346.8422,5515.0
2020-08-18 12:45:00,361.58,361.89,361.43,361.43,5101.0,346.8326,347.13,346.6887,346.6887,5101.0
2020-08-18 12:50:00,361.43,361.63,361.38,361.63,4205.0,346.6887,346.8806,346.6408,346.8806,4205.0
2020-08-18 12:55:00,361.63,361.94,361.52,361.62,5636.0,346.8806,347.1779,346.7751,346.871,5636.0
2020-08-18 13:00:00,361.58,361.75,361.53,361.53,1600.0,346.8326,346.9957,346.7846,346.7846,1600.0
2020-08-18 13:05:00,361.48,362.03,361.44,362.02,2440.0,346.7367,347.2643,346.6983,347.2547,2440.0
2020-08-18 13:10:00,362.17,362.28,362.03,362.03,1825.0,347.3985,347.5041,347.2643,347.2643,1825.0
2020-08-18 13:15:00,362.07,362.08,361.94,362.04,2270.0,347.3026,347.3122,347.1779,347.2738,2270.0
2020-08-18 13:20:00,362.08,362.08,361.77,361.77,1700.0,347.3122,347.3122,347.0149,347.0149,1700.0
2020-08-18 13:25:00,361.81,361.92,361.72,361.92,1439.0,347.0532,347.1587,346.9669,347.1587,1439.0
2020-08-18 13:30:00,361.92,361.98,361.84,361.95,1401.0,347.1587,347.2163,347.082,347.1875,1401.0
2020-08-18 13:35:00,361.98,362.05,361.89,361.89,1417.0,347.2163,347.2834,347.13,347.13,1417.0
2020-08-18 13:40:00,361.86,361.95,361.79,361.81,2110.0,347.1012,347.1875,347.034,347.0532,2110.0
2020-08-18 13:45:00,361.85,361.99,361.75,361.81,4700.0,347.0916,347.2259,346.9957,347.0532,4700.0
2020-08-18 13:50:00,361.75,361.75,361.43,361.43,1808.0,346.9957,346.9957,346.6887,346.6887,1808.0
2020-08-18 13:55:00,361.58,361.58,361.27,361.28,1680.0,346.8326,346.8326,346.5353,346.5448,1680.0
2020-08-18 14:00:00,361.11,361.11,360.84,360.9,1900.0,346.3818,346.3818,346.1228,346.1803,1900.0
2020-08-18 14:05:00,360.92,361.08,360.66,360.79,1208.0,346.1995,346.353,345.9501,346.0748,1208.0
2020-08-18 14:10:00,360.84,360.86,360.55,360.62,1401.0,346.1228,346.142,345.8446,345.9118,1401.0
2020-08-18 14:15:00,360.6,360.63,360.34,360.54,1200.0,345.8926,345.9214,345.6432,345.835,1200.0
2020-08-18 14:20:00,360.91,360.92,360.63,360.64,1900.0,346.1899,346.1995,345.9214,345.9309,1900.0
2020-08-18 14:25:00,360.68,360.7,360.57,360.7,1275.0,345.9693,345.9885,345.8638,345.9885,1275.0
2020-08-18 14:30:00,360.66,360.66,360.28,360.42,1416.0,345.9501,345.9501,345.5856,345.7199,1416.0
2020-08-18 14:35:00,360.31,360.51,360.31,360.51,600.0,345.6144,345.8062,345.6144,345.8062,600.0
2020-08-18 14:40:00,360.54,360.54,360.27,360.27,1768.0,345.835,345.835,345.576,345.576,1768.0
2020-08-18 14:45:00,360.35,360.57,360.35,360.55,4106.0,345.6528,345.8638,345.6528,345.8446,4106.0
2020-08-18 14:50:00,360.56,360.86,360.53,360.71,2053.0,345.8542,346.142,345.8254,345.9981,2053.0
2020-08-18 14:55:00,360.83,360.87,360.75,360.85,1801.0,346.1132,346.1516,346.0365,346.1324,1801.0
2020-08-18 15:00:00,360.83,360.9,360.7,360.82,1839.0,346.1132,346.1803,345.9885,346.1036,1839.0
2020-08-18 15:05:00,360.88,360.98,360.7,360.98,2812.0,346.1612,346.2571,345.9885,346.2571,2812.0
2020-08-18 15:10:00,361.02,361.06,360.9,360.98,800.0,346.2954,346.3338,346.1803,346.2571,800.0
2020-08-18 15:15:00,361.23,361.23,360.78,360.78,1400.0,346.4969,346.4969,346.0652,346.0652,1400.0
2020-08-18 15:20:00,360.9,361.17,360.73,360.74,3408.0,346.1803,346.4393,346.0173,346.0269,3408.0
2020-08-18 15:25:00,360.71,360.82,360.61,360.78,2595.0,345.9981,346.1036,345.9022,346.0652,2595.0
2020-08-18 15:30:00,360.75,360.97,360.36,360.6,5042.0,346.0365,346.2475,345.6624,345.8926,5042.0
2020-08-18 15:35:00,360.59,360.6,360.01,360.11,6208.0,345.883,345.8926,345.3266,345.4226,6208.0
2020-08-18 15:40:00,360.11,360.31,359.73,359.79,5011.0,345.4226,345.6144,345.0581,345.1156,5011.0
2020-08-18 15:45:00,359.65,360.38,359.65,359.77,10091.0,344.9813,345.6816,344.9813,345.0964,10091.0
2020-08-18 15:50:00,359.67,359.91,359.46,359.46,15928.0,345.0005,345.2307,344.7991,344.7991,15928.0
2020-08-18 15:55:00,359.49,360.35,359.4,360.35,31324.0,344.8279,345.6528,344.7415,345.6528,31324.0
2020-08-19 09:30:00,361.79,362.52,361.79,362.52,16134.0,347.034,347.7343,347.034,347.7343,16134.0
2020-08-19 09:35:00,362.35,362.55,360.8,360.8,2396.0,347.5712,347.763,346.0844,346.0844,2396.0
2020-08-19 09:40:00,360.68,360.68,360.01,360.32,1968.0,345.9693,345.9693,345.3266,345.624,1968.0
2020-08-19 09:45:00,360.07,360.07,358.5,358.5,3819.0,345.3842,345.3842,343.8782,343.8782,3819.0
2020-08-19 09:50:00,358.62,359.23,358.46,358.8,2500.0,343.9933,344.5785,343.8399,344.166,2500.0
2020-08-19 09:55:00,358.99,359.44,358.84,358.84,2064.0,344.3482,344.7799,344.2044,344.2044,2064.0
2020-08-19 10:00:00,359.49,360.41,359.48,360.41,756.0,344.8279,345.7103,344.8183,345.7103,756.0
2020-08-19 10:05:00,360.23,360.42,359.4,359.5,3419.0,345.5377,345.7199,344.7415,344.8374,3419.0
2020-08-19 10:10:00,359.24,359.46,359.23,359.46,542.0,344.588,344.7991,344.5785,344.7991,542.0
2020-08-19 10:15:00,359.43,359.9,359.34,359.9,2730.0,344.7703,345.2211,344.684,345.2211,2730.0
2020-08-19 10:20:00,359.79,360.42,359.55,360.38,1522.0,345.1156,345.7199,344.8854,345.6816,1522.0
2020-08-19 10:25:00,360.43,360.58,360.12,360.25,2524.0,345.7295,345.8734,345.4322,345.5569,2524.0
2020-08-19 10:30:00,360.31,360.9,360.28,360.82,11219.0,345.6144,346.1803,345.5856,346.1036,11219.0
2020-08-19 10:35:00,360.99,361.19,360.85,361.11,700.0,346.2667,346.4585,346.1324,346.3818,700.0
2020-08-19 10:40:00,360.83,361.2,360.72,360.8,1448.0,346.1132,346.4681,346.0077,346.0844,1448.0
2020-08-19 10:45:00,360.65,360.99,360.44,360.91,2455.0,345.9405,346.2667,345.7391,346.1899,2455.0
2020-08-19 10:50:00,360.85,361.5,360.85,361.32,2494.0,346.1324,346.7559,346.1324,346.5832,2494.0
2020-08-19 10:55:00,361.33,361.5,360.82,361.5,1626.0,346.5928,346.7559,346.1036,346.7559,1626.0
2020-08-19 11:00:00,361.7,362.14,361.62,361.77,3785.0,346.9477,347.3698,346.871,347.0149,3785.0
2020-08-19 11:05:00,362.08,362.25,361.62,361.62,1700.0,347.3122,347.4753,346.871,346.871,1700.0
2020-08-19 11:10:00,361.71,361.96,361.71,361.86,1748.0,346.9573,347.1971,346.9573,347.1012,1748.0
2020-08-19 11:15:00,361.93,362.05,361.64,361.64,2002.0,347.1683,347.2834,346.8902,346.8902,2002.0
2020-08-19 11:20:00,361.63,362.28,361.63,362.28,4700.0,346.8806,347.5041,346.8806,347.5041,4700.0
2020-08-19 11:25:00,362.38,362.5,362.19,362.19,1302.0,347.6,347.7151,347.4177,347.4177,1302.0
2020-08-19 11:30:00,362.21,362.25,361.94,362.18,2700.0,347.4369,347.4753,347.1779,347.4081,2700.0
2020-08-19 11:35:00,362.32,362.37,362.27,362.35,1200.0,347.5424,347.5904,347.4945,347.5712,1200.0
2020-08-19 11:40:00,362.49,362.74,362.38,362.68,1395.0,347.7055,347.9453,347.6,347.8877,1395.0
2020-08-19 11:45:00,362.42,362.63,362.41,362.59,1200.0,347.6383,347.8398,347.6288,347.8014,1200.0
2020-08-19 11:50:00,362.53,362.56,362.31,362.35,1501.0,347.7439,347.7726,347.5328,347.5712,1501.0
2020-08-19 11:55:00,362.29,362.46,362.24,362.24,1095.0,347.5136,347.6767,347.4657,347.4657,1095.0
2020-08-19 12:00:00,362.31,363.0,362.31,363.0,6200.0,347.5328,348.1947,347.5328,348.1947,6200.0
2020-08-19 12:05:00,362.97,363.03,362.87,363.01,7400.0,348.1659,348.2235,348.07,348.2043,7400.0
2020-08-19 12:10:00,363.0,363.06,362.9,363.06,8363.0,348.1947,348.2522,348.0988,348.2522,8363.0
2020-08-19 12:15:00,363.03,363.1,362.95,363.06,7019.0,348.2235,348.2906,348.1467,348.2522,7019.0
2020-08-19 12:20:00,362.91,363.1,362.77,363.05,6492.0,348.1084,348.2906,347.9741,348.2427,6492.0
2020-08-19 12:25:00,362.79,362.79,362.21,362.23,1482.0,347.9933,347.9933,347.4369,347.4561,1482.0
2020-08-19 12:30:00,362.03,362.03,361.54,361.74,2000.0,347.2643,347.2643,346.7942,346.9861,2000.0
2020-08-19 12:35:00,361.95,362.15,361.82,362.11,1600.0,347.1875,347.3794,347.0628,347.341,1600.0
2020-08-19 12:40:00,362.0,362.05,361.68,361.68,3059.0,347.2355,347.2834,346.9285,346.9285,3059.0
2020-08-19 12:45:00,361.8,361.8,360.9,361.04,953.0,347.0436,347.0436,346.1803,346.3146,953.0
2020-08-19 12:50:00,361.05,361.49,360.97,361.32,1531.0,346.3242,346.7463,346.2475,346.5832,1531.0
2020-08-19 12:55:00,361.24,361.39,361.16,361.33,1500.0,346.5065,346.6504,346.4297,346.5928,1500.0
2020-08-19 13:00:00,361.16,361.42,361.11,361.42,3119.0,346.4297,346.6791,346.3818,346.6791,3119.0
2020-08-19 13:05:00,361.3,361.38,361.2,361.35,2322.0,346.564,346.6408,346.4681,346.612,2322.0
2020-08-19 13:10:00,361.27,361.55,361.27,361.53,1700.0,346.5353,346.8038,346.5353,346.7846,1700.0
2020-08-19 13:15:00,361.47,361.55,361.19,361.19,2100.0,346.7271,346.8038,346.4585,346.4585,2100.0
2020-08-19 13:20:00,361.17,361.39,360.81,360.81,2115.0,346.4393,346.6504,346.094,346.094,2115.0
2020-08-19 13:25:00,360.82,360.84,360.48,360.59,2540.0,346.1036,346.1228,345.7775,345.883,2540.0
2020-08-19 13:30:00,360.6,360.72,360.35,360.36,3668.0,345.8926,346.0077,345.6528,345.6624,3668.0
2020-08-19 13:35:00,360.48,360.67,360.44,360.67,2815.0,345.7775,345.9597,345.7391,345.9597,2815.0
2020-08-19 13:40:00,360.6,361.05,360.52,360.93,3476.0,345.8926,346.3242,345.8158,346.2091,3476.0
2020-08-19 13:45:00,360.91,360.91,360.78,360.87,1100.0,346.1899,346.1899,346.0652,346.1516,1100.0
2020-08-19 13:50:00,360.87,361.06,360.8,360.94,2777.0,346.1516,346.3338,346.0844,346.2187,2777.0
2020-08-19 13:55:00,360.88,361.06,360.83,360.98,1600.0,346.1612,346.3338,346.1132,346.2571,1600.0
2020-08-19 14:00:00,361.04,361.14,360.92,360.92,1753.0,346.3146,346.4106,346.1995,346.1995,1753.0
2020-08-19 14:05:00,360.72,360.96,360.46,360.96,3100.0,346.0077,346.2379,345.7583,346.2379,3100.0
2020-08-19 14:10:00,360.85,360.85,359.98,360.27,5365.0,346.1324,346.1324,345.2979,345.576,5365.0
2020-08-19 14:15:00,360.19,360.23,359.61,359.61,3225.0,345.4993,345.5377,344.943,344.943,3225.0
2020-08-19 14:20:00,359.52,360.55,359.52,360.55,2200.0,344.8566,345.8446,344.8566,345.8446,2200.0
2020-08-19 14:25:00,360.42,361.0,360.25,360.74,2200.0,345.7199,346.2763,345.5569,346.0269,2200.0
2020-08-19 14:30:00,360.5,361.44,360.46,361.4,3554.0,345.7967,346.6983,345.7583,346.6599,3554.0
2020-08-19 14:35:00,361.28,361.37,360.8,361.37,2228.0,346.5448,346.6312,346.0844,346.6312,2228.0
2020-08-19 14:40:00,361.5,361.5,360.81,360.81,3661.0,346.7559,346.7559,346.094,346.094,3661.0
2020-08-19 14:45:00,360.85,361.24,360.84,361.07,2216.0,346.1324,346.5065,346.1228,346.3434,2216.0
2020-08-19 14:50:00,361.18,361.56,361.04,361.4,5070.0,346.4489,346.8134,346.3146,346.6599,5070.0
2020-08-19 14:55:00,361.49,362.2,361.48,361.56,5300.0,346.7463,347.4273,346.7367,346.8134,5300.0
2020-08-19 15:00:00,361.65,361.72,361.22,361.55,4930.0,346.8998,346.9669,346.4873,346.8038,4930.0
2020-08-19 15:05:00,361.54,361.88,361.48,361.68,3358.0,346.7942,347.1204,346.7367,346.9285,3358.0
2020-08-19 15:10:00,361.76,361.9,361.28,361.44,4800.0,347.0053,347.1396,346.5448,346.6983,4800.0
2020-08-19 15:15:00,361.39,361.65,361.22,361.42,7300.0,346.6504,346.8998,346.4873,346.6791,7300.0
2020-08-19 15:20:00,361.27,361.4,360.86,360.86,7902.0,346.5353,346.6599,346.142,346.142,7902.0
2020-08-19 15:25:00,360.83,361.06,360.23,360.58,7893.0,346.1132,346.3338,345.5377,345.8734,7893.0
2020-08-19 15:30:00,360.65,360.79,360.04,360.05,8293.0,345.9405,346.0748,345.3554,345.365,8293.0
2020-08-19 15:35:00,360.05,360.17,359.37,359.44,8676.0,345.365,345.4801,344.7127,344.7799,8676.0
2020-08-19 15:40:00,359.3,359.5,358.9,359.37,9941.0,344.6456,344.8374,344.2619,344.7127,9941.0
2020-08-19 15:45:00,359.36,359.45,358.39,358.48,12881.0,344.7032,344.7895,343.7727,343.859,12881.0
2020-08-19 15:50:00,358.41,359.13,358.12,358.97,18273.0,343.7919,344.4825,343.5137,344.3291,18273.0
2020-08-19 15:55:00,358.91,359.17,357.75,358.11,75577.0,344.2715,344.5209,343.1588,343.5041,75577.0
2020-08-20 09:30:00,355.12,358.57,355.01,358.57,16989.0,340.6361,343.9454,340.5306,343.9454,16989.0
2020-08-20 09:35:00,358.62,359.46,358.6,359.1,6354.0,343.9933,344.7991,343.9741,344.4538,6354.0
2020-08-20 09:40:00,358.34,358.34,357.02,357.59,2907.0,343.7248,343.7248,342.4586,343.0053,2907.0
2020-08-20 09:45:00,357.78,358.96,357.72,358.96,4241.0,343.1876,344.3195,343.13,344.3195,4241.0
2020-08-20 09:50:00,358.78,358.78,358.1,358.52,5245.0,344.1468,344.1468,343.4945,343.8974,5245.0
2020-08-20 09:55:00,358.77,359.05,358.48,358.82,2994.0,344.1372,344.4058,343.859,344.1852,2994.0
2020-08-20 10:00:00,358.8,358.8,357.91,357.91,4780.0,344.166,344.166,343.3123,343.3123,4780.0
2020-08-20 10:05:00,358.06,358.78,358.06,358.27,15215.0,343.4562,344.1468,343.4562,343.6576,15215.0
2020-08-20 10:10:00,358.34,358.35,357.61,358.08,2894.0,343.7248,343.7343,343.0245,343.4754,2894.0
2020-08-20 10:15:00,357.97,358.62,357.86,358.53,2267.0,343.3698,343.9933,343.2643,343.907,2267.0
2020-08-20 10:20:00,358.69,358.96,358.32,358.32,2801.0,344.0605,344.3195,343.7056,343.7056,2801.0
2020-08-20 10:25:00,358.4,358.99,358.4,358.78,5658.0,343.7823,344.3482,343.7823,344.1468,5658.0
2020-08-20 10:30:00,358.76,359.2,358.65,358.79,4947.0,344.1276,344.5497,344.0221,344.1564,4947.0
2020-08-20 10:35:00,358.84,358.98,358.45,358.45,2550.0,344.2044,344.3387,343.8303,343.8303,2550.0
2020-08-20 10:40:00,358.39,358.68,358.06,358.5,4612.0,343.7727,344.0509,343.4562,343.8782,4612.0
2020-08-20 10:45:00,358.5,358.77,358.22,358.63,5529.0,343.8782,344.1372,343.6096,344.0029,5529.0
2020-08-20 10:50:00,358.42,358.59,358.33,358.49,2850.0,343.8015,343.9646,343.7152,343.8686,2850.0
2020-08-20 10:55:00,358.23,358.89,358.06,358.32,3800.0,343.6192,344.2523,343.4562,343.7056,3800.0
2020-08-20 11:00:00,358.56,358.74,358.34,358.35,2750.0,343.9358,344.1084,343.7248,343.7343,2750.0
2020-08-20 11:05:00,358.27,358.27,357.7,357.89,1898.0,343.6576,343.6576,343.1109,343.2931,1898.0
2020-08-20 11:10:00,357.96,358.3,357.95,358.16,1903.0,343.3603,343.6864,343.3507,343.5521,1903.0
2020-08-20 11:15:00,358.05,358.24,357.94,357.98,2000.0,343.4466,343.6288,343.3411,343.3794,2000.0
2020-08-20 11:20:00,358.11,358.68,357.99,358.68,1500.0,343.5041,344.0509,343.389,344.0509,1500.0
2020-08-20 11:25:00,358.59,359.09,358.59,358.96,3401.0,343.9646,344.4442,343.9646,344.3195,3401.0
2020-08-20 11:30:00,358.85,359.18,358.69,359.01,2730.0,344.214,344.5305,344.0605,344.3674,2730.0
2020-08-20 11:35:00,359.11,359.7,359.11,359.6,3905.0,344.4633,345.0293,344.4633,344.9334,3905.0
2020-08-20 11:40:00,359.77,359.97,359.7,359.73,3546.0,345.0964,345.2883,345.0293,345.0581,3546.0
2020-08-20 11:45:00,359.9,360.03,359.57,359.75,1700.0,345.2211,345.3458,344.9046,345.0772,1700.0
2020-08-20 11:50:00,359.62,359.89,359.49,359.71,3017.0,344.9525,345.2115,344.8279,345.0389,3017.0
2020-08-20 11:55:00,359.81,360.25,359.71,360.24,3109.0,345.1348,345.5569,345.0389,345.5473,3109.0
2020-08-20 12:00:00,360.29,360.65,360.29,360.61,1945.0,345.5952,345.9405,345.5952,345.9022,1945.0
2020-08-20 12:05:00,360.6,361.17,360.6,360.66,3526.0,345.8926,346.4393,345.8926,345.9501,3526.0
2020-08-20 12:10:00,360.76,361.19,360.68,361.1,2200.0,346.0461,346.4585,345.9693,346.3722,2200.0
2020-08-20 12:15:00,360.98,361.05,360.55,360.55,3230.0,346.2571,346.3242,345.8446,345.8446,3230.0
2020-08-20 12:20:00,360.56,360.87,360.47,360.84,3100.0,345.8542,346.1516,345.7679,346.1228,3100.0
2020-08-20 12:25:00,360.84,361.44,360.83,361.13,3922.0,346.1228,346.6983,346.1132,346.401,3922.0
2020-08-20 12:30:00,361.06,361.09,360.38,360.59,1501.0,346.3338,346.3626,345.6816,345.883,1501.0
2020-08-20 12:35:00,360.71,360.74,360.0,360.44,3467.0,345.9981,346.0269,345.317,345.7391,3467.0
2020-08-20 12:40:00,360.3,360.54,360.27,360.46,1800.0,345.6048,345.835,345.576,345.7583,1800.0
2020-08-20 12:45:00,360.42,360.42,360.21,360.36,2037.0,345.7199,345.7199,345.5185,345.6624,2037.0
2020-08-20 12:50:00,360.24,360.32,359.93,360.07,2200.0,345.5473,345.624,345.2499,345.3842,2200.0
2020-08-20 12:55:00,360.25,360.31,359.98,360.2,1601.0,345.5569,345.6144,345.2979,345.5089,1601.0
2020-08-20 13:00:00,360.21,360.4,359.95,360.03,1500.0,345.5185,345.7007,345.2691,345.3458,1500.0
2020-08-20 13:05:00,360.09,360.12,359.32,359.69,3700.0,345.4034,345.4322,344.6648,345.0197,3700.0
2020-08-20 13:10:00,359.55,359.77,359.37,359.46,1600.0,344.8854,345.0964,344.7127,344.7991,1600.0
2020-08-20 13:15:00,359.62,359.89,359.41,359.88,2800.0,344.9525,345.2115,344.7511,345.2019,2800.0
2020-08-20 13:20:00,359.83,360.28,359.77,360.28,2400.0,345.154,345.5856,345.0964,345.5856,2400.0
2020-08-20 13:25:00,360.2,360.52,360.2,360.35,1900.0,345.5089,345.8158,345.5089,345.6528,1900.0
2020-08-20 13:30:00,360.57,360.77,360.31,360.31,1328.0,345.8638,346.0556,345.6144,345.6144,1328.0
2020-08-20 13:35:00,360.38,360.39,359.99,360.33,1501.0,345.6816,345.6911,345.3075,345.6336,1501.0
2020-08-20 13:40:00,360.27,360.28,360.12,360.25,1448.0,345.576,345.5856,345.4322,345.5569,1448.0
2020-08-20 13:45:00,360.13,360.23,359.86,360.1,3900.0,345.4417,345.5377,345.1828,345.413,3900.0
2020-08-20 13:50:00,360.09,360.57,360.08,360.41,8748.0,345.4034,345.8638,345.3938,345.7103,8748.0
2020-08-20 13:55:00,360.28,360.67,360.2,360.58,3250.0,345.5856,345.9597,345.5089,345.8734,3250.0
2020-08-20 14:00:00,360.67,361.02,360.62,360.62,5540.0,345.9597,346.2954,345.9118,345.9118,5540.0
2020-08-20 14:05:00,360.64,360.64,360.14,360.32,9232.0,345.9309,345.9309,345.4513,345.624,9232.0
2020-08-20 14:10:00,360.31,360.31,359.86,359.97,4199.0,345.6144,345.6144,345.1828,345.2883,4199.0
2020-08-20 14:15:00,359.94,359.94,359.25,359.57,3034.0,345.2595,345.2595,344.5976,344.9046,3034.0
2020-08-20 14:20:00,359.6,359.93,359.52,359.73,4124.0,344.9334,345.2499,344.8566,345.0581,4124.0
2020-08-20 14:25:00,359.65,360.4,359.65,360.4,4002.0,344.9813,345.7007,344.9813,345.7007,4002.0
2020-08-20 14:30:00,360.41,360.62,360.39,360.51,3202.0,345.7103,345.9118,345.6911,345.8062,3202.0
2020-08-20 14:35:00,360.53,360.71,360.39,360.68,3501.0,345.8254,345.9981,345.6911,345.9693,3501.0
2020-08-20 14:40:00,360.62,360.73,359.53,359.56,13010.0,345.9118,346.0173,344.8662,344.895,13010.0
2020-08-20 14:45:00,359.53,359.84,359.25,359.84,8528.0,344.8662,345.1636,344.5976,345.1636,8528.0
2020-08-20 14:50:00,359.7,360.24,359.7,360.02,3000.0,345.0293,345.5473,345.0293,345.3362,3000.0
2020-08-20 14:55:00,359.91,360.1,359.79,359.98,2513.0,345.2307,345.413,345.1156,345.2979,2513.0
2020-08-20 15:00:00,360.01,360.62,359.94,360.62,4358.0,345.3266,345.9118,345.2595,345.9118,4358.0
2020-08-20 15:05:00,360.5,360.74,360.33,360.59,2410.0,345.7967,346.0269,345.6336,345.883,2410.0
2020-08-20 15:10:00,360.58,360.58,360.1,360.11,3433.0,345.8734,345.8734,345.413,345.4226,3433.0
2020-08-20 15:15:00,360.15,360.17,359.61,359.66,3323.0,345.4609,345.4801,344.943,344.9909,3323.0
2020-08-20 15:20:00,359.71,359.74,359.41,359.54,4616.0,345.0389,345.0677,344.7511,344.8758,4616.0
2020-08-20 15:25:00,359.46,359.65,359.25,359.59,4199.0,344.7991,344.9813,344.5976,344.9238,4199.0
2020-08-20 15:30:00,359.59,360.18,359.57,360.18,4257.0,344.9238,345.4897,344.9046,345.4897,4257.0
2020-08-20 15:35:00,360.07,360.37,360.04,360.29,5426.0,345.3842,345.672,345.3554,345.5952,5426.0
2020-08-20 15:40:00,360.28,360.89,360.19,360.79,5031.0,345.5856,346.1707,345.4993,346.0748,5031.0
2020-08-20 15:45:00,360.7,361.18,360.22,360.7,8714.0,345.9885,346.4489,345.5281,345.9885,8714.0
2020-08-20 15:50:00,360.78,361.12,360.14,360.92,15559.0,346.0652,346.3914,345.4513,346.1995,15559.0
2020-08-20 15:55:00,360.91,361.48,360.71,361.23,36969.0,346.1899,346.7367,345.9981,346.4969,36969.0
2020-08-21 09:30:00,361.79,361.79,358.35,358.93,49261.0,347.034,347.034,343.7343,344.2907,49261.0
2020-08-21 09:35:00,359.36,360.07,359.36,360.07,800.0,344.7032,345.3842,344.7032,345.3842,800.0
2020-08-21 09:40:00,359.53,360.11,359.36,360.11,1900.0,344.8662,345.4226,344.7032,345.4226,1900.0
2020-08-21 09:45:00,360.22,360.22,359.34,360.15,5319.0,345.5281,345.5281,344.684,345.4609,5319.0
2020-08-21 09:50:00,359.98,361.34,359.87,361.12,5100.0,345.2979,346.6024,345.1924,346.3914,5100.0
2020-08-21 09:55:00,361.19,362.55,361.14,362.55,2174.0,346.4585,347.763,346.4106,347.763,2174.0
2020-08-21 10:00:00,362.68,362.68,361.97,362.41,7211.0,347.8877,347.8877,347.2067,347.6288,7211.0
2020-08-21 10:05:00,362.78,362.89,362.3,362.45,2818.0,347.9837,348.0892,347.5232,347.6671,2818.0
2020-08-21 10:10:00,362.42,362.42,360.99,361.16,5550.0,347.6383,347.6383,346.2667,346.4297,5550.0
2020-08-21 10:15:00,361.0,361.27,360.99,361.08,3512.0,346.2763,346.5353,346.2667,346.353,3512.0
2020-08-21 10:20:00,361.06,361.49,360.89,361.43,2579.0,346.3338,346.7463,346.1707,346.6887,2579.0
2020-08-21 10:25:00,361.44,362.41,361.43,362.06,5044.0,346.6983,347.6288,346.6887,347.293,5044.0
2020-08-21 10:30:00,362.05,362.31,361.88,362.13,4202.0,347.2834,347.5328,347.1204,347.3602,4202.0
2020-08-21 10:35:00,362.12,362.63,361.98,362.58,4439.0,347.3506,347.8398,347.2163,347.7918,4439.0
2020-08-21 10:40:00,362.85,363.04,362.64,362.81,6015.0,348.0508,348.2331,347.8494,348.0124,6015.0
2020-08-21 10:45:00,362.92,363.37,362.77,362.94,8199.0,348.118,348.5496,347.9741,348.1371,8199.0
2020-08-21 10:50:00,362.74,362.84,362.69,362.82,2100.0,347.9453,348.0412,347.8973,348.022,2100.0
2020-08-21 10:55:00,362.79,362.85,361.91,361.95,2523.0,347.9933,348.0508,347.1491,347.1875,2523.0
2020-08-21 11:00:00,361.91,361.91,361.36,361.36,2004.0,347.1491,347.1491,346.6216,346.6216,2004.0
2020-08-21 11:05:00,361.61,362.14,361.44,361.63,2314.0,346.8614,347.3698,346.6983,346.8806,2314.0
2020-08-21 11:10:00,361.69,361.94,361.46,361.53,2928.0,346.9381,347.1779,346.7175,346.7846,2928.0
2020-08-21 11:15:00,361.39,361.89,361.39,361.79,3255.0,346.6504,347.13,346.6504,347.034,3255.0
2020-08-21 11:20:00,361.74,361.75,361.47,361.51,4017.0,346.9861,346.9957,346.7271,346.7655,4017.0
2020-08-21 11:25:00,361.38,361.5,361.12,361.12,1400.0,346.6408,346.7559,346.3914,346.3914,1400.0
2020-08-21 11:30:00,361.09,361.35,360.41,360.42,4788.0,346.3626,346.612,345.7103,345.7199,4788.0
2020-08-21 11:35:00,360.61,360.69,360.4,360.4,882.0,345.9022,345.9789,345.7007,345.7007,882.0
2020-08-21 11:40:00,360.44,360.53,360.02,360.02,3181.0,345.7391,345.8254,345.3362,345.3362,3181.0
2020-08-21 11:45:00,360.15,361.26,360.14,360.8,3904.0,345.4609,346.5257,345.4513,346.0844,3904.0
2020-08-21 11:50:00,360.95,361.31,360.95,361.0,2926.0,346.2283,346.5736,346.2283,346.2763,2926.0
2020-08-21 11:55:00,360.9,361.23,360.56,360.56,1900.0,346.1803,346.4969,345.8542,345.8542,1900.0
2020-08-21 12:00:00,360.37,360.99,360.37,360.82,4422.0,345.672,346.2667,345.672,346.1036,4422.0
2020-08-21 12:05:00,360.73,361.06,360.73,361.06,1202.0,346.0173,346.3338,346.0173,346.3338,1202.0
2020-08-21 12:10:00,361.1,361.51,361.1,361.41,1600.0,346.3722,346.7655,346.3722,346.6695,1600.0
2020-08-21 12:15:00,361.39,361.74,361.39,361.63,1017.0,346.6504,346.9861,346.6504,346.8806,1017.0
2020-08-21 12:20:00,361.55,361.71,361.33,361.71,1400.0,346.8038,346.9573,346.5928,346.9573,1400.0
2020-08-21 12:25:00,361.68,362.15,361.57,361.93,4288.0,346.9285,347.3794,346.823,347.1683,4288.0
2020-08-21 12:30:00,361.99,362.02,361.73,361.87,1290.0,347.2259,347.2547,346.9765,347.1108,1290.0
2020-08-21 12:35:00,361.74,361.74,361.32,361.32,800.0,346.9861,346.9861,346.5832,346.5832,800.0
2020-08-21 12:40:00,361.14,361.59,361.14,361.59,2567.0,346.4106,346.8422,346.4106,346.8422,2567.0
2020-08-21 12:45:00,361.47,361.84,361.47,361.71,1649.0,346.7271,347.082,346.7271,346.9573,1649.0
2020-08-21 12:50:00,361.74,361.86,361.54,361.86,2830.0,346.9861,347.1012,346.7942,347.1012,2830.0
2020-08-21 12:55:00,361.78,362.01,361.69,361.69,2163.0,347.0245,347.2451,346.9381,346.9381,2163.0
2020-08-21 13:00:00,361.78,361.79,361.29,361.31,1600.0,347.0245,347.034,346.5544,346.5736,1600.0
2020-08-21 13:05:00,361.39,361.45,361.3,361.34,790.0,346.6504,346.7079,346.564,346.6024,790.0
2020-08-21 13:10:00,361.26,361.27,360.96,361.09,1400.0,346.5257,346.5353,346.2379,346.3626,1400.0
2020-08-21 13:15:00,361.05,361.23,360.81,360.81,2100.0,346.3242,346.4969,346.094,346.094,2100.0
2020-08-21 13:20:00,360.81,360.83,360.52,360.7,2855.0,346.094,346.1132,345.8158,345.9885,2855.0
2020-08-21 13:25:00,360.61,361.14,360.48,360.95,3669.0,345.9022,346.4106,345.7775,346.2283,3669.0
2020-08-21 13:30:00,361.0,361.21,360.95,361.21,900.0,346.2763,346.4777,346.2283,346.4777,900.0
2020-08-21 13:35:00,361.16,361.54,361.13,361.41,1350.0,346.4297,346.7942,346.401,346.6695,1350.0
2020-08-21 13:40:00,361.3,361.41,361.21,361.33,3108.0,346.564,346.6695,346.4777,346.5928,3108.0
2020-08-21 13:45:00,361.36,361.67,361.34,361.43,2832.0,346.6216,346.9189,346.6024,346.6887,2832.0
2020-08-21 13:50:00,361.41,361.54,361.32,361.32,1527.0,346.6695,346.7942,346.5832,346.5832,1527.0
2020-08-21 13:55:00,361.3,361.81,361.19,361.81,2700.0,346.564,347.0532,346.4585,347.0532,2700.0
2020-08-21 14:00:00,361.83,361.94,361.63,361.93,919.0,347.0724,347.1779,346.8806,347.1683,919.0
2020-08-21 14:05:00,361.93,362.03,361.64,361.9,1462.0,347.1683,347.2643,346.8902,347.1396,1462.0
2020-08-21 14:10:00,361.94,362.19,361.94,362.05,4830.0,347.1779,347.4177,347.1779,347.2834,4830.0
2020-08-21 14:15:00,362.26,362.72,362.26,362.62,2051.0,347.4849,347.9261,347.4849,347.8302,2051.0
2020-08-21 14:20:00,362.61,362.69,362.23,362.5,2827.0,347.8206,347.8973,347.4561,347.7151,2827.0
2020-08-21 14:25:00,362.45,362.47,362.23,362.43,1600.0,347.6671,347.6863,347.4561,347.6479,1600.0
2020-08-21 14:30:00,362.37,362.51,362.37,362.5,1000.0,347.5904,347.7247,347.5904,347.7151,1000.0
2020-08-21 14:35:00,362.59,362.62,362.26,362.26,2008.0,347.8014,347.8302,347.4849,347.4849,2008.0
2020-08-21 14:40:00,362.22,362.49,362.22,362.36,1114.0,347.4465,347.7055,347.4465,347.5808,1114.0
2020-08-21 14:45:00,362.39,362.85,362.24,362.33,3984.0,347.6096,348.0508,347.4657,347.552,3984.0
2020-08-21 14:50:00,362.41,362.43,361.99,361.99,2379.0,347.6288,347.6479,347.2259,347.2259,2379.0
2020-08-21 14:55:00,362.0,362.24,361.92,362.08,10014.0,347.2355,347.4657,347.1587,347.3122,10014.0
2020-08-21 15:00:00,362.07,362.67,362.07,362.49,5936.0,347.3026,347.8782,347.3026,347.7055,5936.0
2020-08-21 15:05:00,362.56,362.6,362.28,362.57,4956.0,347.7726,347.811,347.5041,347.7822,4956.0
2020-08-21 15:10:00,362.51,362.71,362.51,362.7,4000.0,347.7247,347.9165,347.7247,347.9069,4000.0
2020-08-21 15:15:00,362.64,362.87,362.48,362.58,4000.0,347.8494,348.07,347.6959,347.7918,4000.0
2020-08-21 15:20:00,362.64,362.84,362.52,362.72,3202.0,347.8494,348.0412,347.7343,347.9261,3202.0
2020-08-21 15:25:00,362.78,362.8,362.5,362.68,2220.0,347.9837,348.0028,347.7151,347.8877,2220.0
2020-08-21 15:30:00,362.61,362.78,362.53,362.63,3711.0,347.8206,347.9837,347.7439,347.8398,3711.0
2020-08-21 15:35:00,362.69,362.75,362.56,362.71,3910.0,347.8973,347.9549,347.7726,347.9165,3910.0
2020-08-21 15:40:00,362.66,362.69,362.15,362.19,4619.0,347.8686,347.8973,347.3794,347.4177,4619.0
2020-08-21 15:45:00,362.07,362.51,362.01,362.34,9640.0,347.3026,347.7247,347.2451,347.5616,9640.0
2020-08-21 15:50:00,362.44,363.0,362.42,362.72,8932.0,347.6575,348.1947,347.6383,347.9261,8932.0
2020-08-21 15:55:00,362.81,363.03,361.9,362.09,49134.0,348.0124,348.2235,347.1396,347.3218,49134.0
2020-08-24 09:30:00,364.08,365.0,364.06,364.18,13314.0,349.2306,350.1131,349.2115,349.3266,13314.0
2020-08-24 09:35:00,363.68,364.16,362.25,363.73,5464.0,348.847,349.3074,347.4753,348.8949,5464.0
2020-08-24 09:40:00,364.19,364.2,363.75,363.79,2306.0,349.3362,349.3457,348.9141,348.9525,2306.0
2020-08-24 09:45:00,363.78,363.78,363.02,363.02,1904.0,348.9429,348.9429,348.2139,348.2139,1904.0
2020-08-24 09:50:00,363.05,363.1,362.23,362.23,1300.0,348.2427,348.2906,347.4561,347.4561,1300.0
2020-08-24 09:55:00,362.18,362.81,362.18,362.81,1600.0,347.4081,348.0124,347.4081,348.0124,1600.0
2020-08-24 10:00:00,362.83,362.89,361.63,361.71,2742.0,348.0316,348.0892,346.8806,346.9573,2742.0
2020-08-24 10:05:00,362.12,362.17,361.63,361.85,2781.0,347.3506,347.3985,346.8806,347.0916,2781.0
2020-08-24 10:10:00,361.96,362.35,361.96,362.21,2264.0,347.1971,347.5712,347.1971,347.4369,2264.0
2020-08-24 10:15:00,362.16,362.64,362.15,362.43,2218.0,347.389,347.8494,347.3794,347.6479,2218.0
2020-08-24 10:20:00,362.71,362.71,362.29,362.39,900.0,347.9165,347.9165,347.5136,347.6096,900.0
2020-08-24 10:25:00,362.59,362.6,362.0,362.0,1956.0,347.8014,347.811,347.2355,347.2355,1956.0
2020-08-24 10:30:00,361.96,361.96,361.38,361.44,4528.0,347.1971,347.1971,346.6408,346.6983,4528.0
2020-08-24 10:35:00,361.5,361.94,361.29,361.7,2431.0,346.7559,347.1779,346.5544,346.9477,2431.0
2020-08-24 10:40:00,361.46,361.91,361.19,361.29,3534.0,346.7175,347.1491,346.4585,346.5544,3534.0
2020-08-24 10:45:00,361.21,361.29,360.99,361.27,2202.0,346.4777,346.5544,346.2667,346.5353,2202.0
2020-08-24 10:50:00,361.29,361.44,360.48,360.56,3050.0,346.5544,346.6983,345.7775,345.8542,3050.0
2020-08-24 10:55:00,360.73,360.93,360.01,360.01,2068.0,346.0173,346.2091,345.3266,345.3266,2068.0
2020-08-24 11:00:00,360.37,360.94,360.3,360.94,1857.0,345.672,346.2187,345.6048,346.2187,1857.0
2020-08-24 11:05:00,361.24,361.27,360.53,360.88,2413.0,346.5065,346.5353,345.8254,346.1612,2413.0
2020-08-24 11:10:00,361.03,361.15,360.75,360.91,4941.0,346.305,346.4201,346.0365,346.1899,4941.0
2020-08-24 11:15:00,360.91,360.97,360.74,360.74,1700.0,346.1899,346.2475,346.0269,346.0269,1700.0
2020-08-24 11:20:00,360.81,361.05,360.57,360.68,3901.0,346.094,346.3242,345.8638,345.9693,3901.0
2020-08-24 11:25:00,360.6,360.74,360.17,360.36,1100.0,345.8926,346.0269,345.4801,345.6624,1100.0
2020-08-24 11:30:00,360.34,360.67,360.24,360.32,2257.0,345.6432,345.9597,345.5473,345.624,2257.0
2020-08-24 11:35:00,360.35,360.35,360.08,360.33,1000.0,345.6528,345.6528,345.3938,345.6336,1000.0
2020-08-24 11:40:00,360.48,360.48,360.1,360.27,1400.0,345.7775,345.7775,345.413,345.576,1400.0
2020-08-24 11:45:00,360.33,360.33,359.77,360.24,4934.0,345.6336,345.6336,345.0964,345.5473,4934.0
2020-08-24 11:50:00,360.3,360.39,359.85,360.37,2819.0,345.6048,345.6911,345.1732,345.672,2819.0
2020-08-24 11:55:00,360.32,360.51,360.13,360.27,1301.0,345.624,345.8062,345.4417,345.576,1301.0
2020-08-24 12:00:00,360.29,361.14,360.29,360.92,2624.0,345.5952,346.4106,345.5952,346.1995,2624.0
2020-08-24 12:05:00,360.92,360.92,360.3,360.57,3600.0,346.1995,346.1995,345.6048,345.8638,3600.0
2020-08-24 12:10:00,360.63,360.9,360.53,360.78,1002.0,345.9214,346.1803,345.8254,346.0652,1002.0
2020-08-24 12:15:00,360.8,361.11,360.8,361.02,1200.0,346.0844,346.3818,346.0844,346.2954,1200.0
2020-08-24 12:20:00,360.95,361.04,360.48,360.64,3203.0,346.2283,346.3146,345.7775,345.9309,3203.0
2020-08-24 12:25:00,360.53,360.53,359.74,359.75,2365.0,345.8254,345.8254,345.0677,345.0772,2365.0
2020-08-24 12:30:00,359.71,359.91,359.61,359.62,1980.0,345.0389,345.2307,344.943,344.9525,1980.0
2020-08-24 12:35:00,359.67,361.04,359.5,360.06,7684.0,345.0005,346.3146,344.8374,345.3746,7684.0
2020-08-24 12:40:00,360.27,360.37,360.04,360.37,1390.0,345.576,345.672,345.3554,345.672,1390.0
2020-08-24 12:45:00,360.4,360.82,360.39,360.63,1709.0,345.7007,346.1036,345.6911,345.9214,1709.0
2020-08-24 12:50:00,360.66,360.66,360.11,360.26,3605.0,345.9501,345.9501,345.4226,345.5664,3605.0
2020-08-24 12:55:00,360.22,360.45,360.19,360.19,1811.0,345.5281,345.7487,345.4993,345.4993,1811.0
2020-08-24 13:00:00,360.29,360.51,360.21,360.32,1000.0,345.5952,345.8062,345.5185,345.624,1000.0
2020-08-24 13:05:00,360.34,360.34,360.15,360.31,1584.0,345.6432,345.6432,345.4609,345.6144,1584.0
2020-08-24 13:10:00,360.22,360.37,360.13,360.36,1903.0,345.5281,345.672,345.4417,345.6624,1903.0
2020-08-24 13:15:00,360.28,360.31,360.05,360.11,1766.0,345.5856,345.6144,345.365,345.4226,1766.0
2020-08-24 13:20:00,359.97,360.13,359.37,359.54,2601.0,345.2883,345.4417,344.7127,344.8758,2601.0
2020-08-24 13:25:00,359.64,359.64,359.14,359.15,1920.0,344.9717,344.9717,344.4921,344.5017,1920.0
2020-08-24 13:30:00,359.13,359.13,358.77,358.9,2724.0,344.4825,344.4825,344.1372,344.2619,2724.0
2020-08-24 13:35:00,358.9,359.35,358.9,359.08,1600.0,344.2619,344.6936,344.2619,344.4346,1600.0
2020-08-24 13:40:00,358.94,359.02,358.74,358.86,2028.0,344.3003,344.377,344.1084,344.2235,2028.0
2020-08-24 13:45:00,358.92,359.22,358.57,358.58,1905.0,344.2811,344.5689,343.9454,343.955,1905.0
2020-08-24 13:50:00,358.58,358.87,358.58,358.6,1736.0,343.955,344.2331,343.955,343.9741,1736.0
2020-08-24 13:55:00,358.54,358.81,358.54,358.68,2652.0,343.9166,344.1756,343.9166,344.0509,2652.0
2020-08-24 14:00:00,358.52,358.69,358.4,358.69,2653.0,343.8974,344.0605,343.7823,344.0605,2653.0
2020-08-24 14:05:00,358.69,358.82,358.67,358.78,2500.0,344.0605,344.1852,344.0413,344.1468,2500.0
2020-08-24 14:10:00,358.71,358.79,358.59,358.73,1955.0,344.0797,344.1564,343.9646,344.0988,1955.0
2020-08-24 14:15:00,358.66,359.03,358.66,358.93,2223.0,344.0317,344.3866,344.0317,344.2907,2223.0
2020-08-24 14:20:00,358.93,358.98,358.86,358.87,2234.0,344.2907,344.3387,344.2235,344.2331,2234.0
2020-08-24 14:25:00,358.86,359.28,358.72,359.28,2822.0,344.2235,344.6264,344.0893,344.6264,2822.0
2020-08-24 14:30:00,359.48,359.65,359.19,359.22,930.0,344.8183,344.9813,344.5401,344.5689,930.0
2020-08-24 14:35:00,359.17,359.17,359.04,359.05,1315.0,344.5209,344.5209,344.3962,344.4058,1315.0
2020-08-24 14:40:00,359.01,359.02,358.82,358.91,3242.0,344.3674,344.377,344.1852,344.2715,3242.0
2020-08-24 14:45:00,358.9,358.9,358.54,358.54,2100.0,344.2619,344.2619,343.9166,343.9166,2100.0
2020-08-24 14:50:00,358.48,358.63,358.39,358.42,1300.0,343.859,344.0029,343.7727,343.8015,1300.0
2020-08-24 14:55:00,358.41,358.83,358.28,358.76,2741.0,343.7919,344.1948,343.6672,344.1276,2741.0
2020-08-24 15:00:00,358.7,358.8,358.6,358.8,1400.0,344.0701,344.166,343.9741,344.166,1400.0
2020-08-24 15:05:00,358.68,358.69,358.26,358.26,2966.0,344.0509,344.0605,343.648,343.648,2966.0
2020-08-24 15:10:00,358.26,358.47,358.25,358.47,2510.0,343.648,343.8495,343.6384,343.8495,2510.0
2020-08-24 15:15:00,358.43,358.52,358.35,358.5,3122.0,343.8111,343.8974,343.7343,343.8782,3122.0
2020-08-24 15:20:00,358.53,358.61,358.36,358.61,3001.0,343.907,343.9837,343.7439,343.9837,3001.0
2020-08-24 15:25:00,358.69,358.75,358.3,358.41,4280.0,344.0605,344.118,343.6864,343.7919,4280.0
2020-08-24 15:30:00,358.53,358.88,358.41,358.64,5701.0,343.907,344.2427,343.7919,344.0125,5701.0
2020-08-24 15:35:00,358.7,359.19,358.7,359.13,3767.0,344.0701,344.5401,344.0701,344.4825,3767.0
2020-08-24 15:40:00,359.21,359.38,359.05,359.25,4100.0,344.5593,344.7223,344.4058,344.5976,4100.0
2020-08-24 15:45:00,359.19,359.24,358.86,358.87,7198.0,344.5401,344.588,344.2235,344.2331,7198.0
2020-08-24 15:50:00,358.96,359.41,358.87,359.1,13598.0,344.3195,344.7511,344.2331,344.4538,13598.0
2020-08-24 15:55:00,359.06,360.19,359.05,360.17,23263.0,344.4154,345.4993,344.4058,345.4801,23263.0
2020-08-25 09:30:00,361.16,361.16,357.5,357.5,17931.0,347.0772,347.0772,343.5599,343.5599,17931.0
2020-08-25 09:35:00,357.85,359.99,357.77,359.98,5928.0,343.8962,345.9528,343.8194,345.9432,5928.0
2020-08-25 09:40:00,359.94,360.81,359.58,360.24,6784.0,345.9048,346.7408,345.5588,346.1931,6784.0
2020-08-25 09:45:00,359.75,359.98,359.46,359.98,2555.0,345.7222,345.9432,345.4435,345.9432,2555.0
2020-08-25 09:50:00,359.75,359.99,359.22,359.62,3444.0,345.7222,345.9528,345.2128,345.5972,3444.0
2020-08-25 09:55:00,359.7,361.29,359.28,361.07,8400.0,345.6741,347.2021,345.2705,346.9907,8400.0
2020-08-25 10:00:00,360.81,360.81,359.7,359.72,2732.0,346.7408,346.7408,345.6741,345.6933,2732.0
2020-08-25 10:05:00,359.71,359.8,359.1,359.1,5133.0,345.6837,345.7702,345.0975,345.0975,5133.0
2020-08-25 10:10:00,359.04,359.12,358.44,359.01,2570.0,345.0398,345.1167,344.4632,345.011,2570.0
2020-08-25 10:15:00,358.78,359.26,358.76,359.09,3466.0,344.79,345.2513,344.7708,345.0879,3466.0
2020-08-25 10:20:00,358.98,358.98,358.34,358.34,1777.0,344.9822,344.9822,344.3671,344.3671,1777.0
2020-08-25 10:25:00,358.4,358.74,358.04,358.74,3000.0,344.4248,344.7515,344.0788,344.7515,3000.0
2020-08-25 10:30:00,358.28,358.58,358.27,358.52,800.0,344.3095,344.5978,344.2999,344.5401,800.0
2020-08-25 10:35:00,358.52,358.67,357.91,357.93,2000.0,344.5401,344.6843,343.9539,343.9731,2000.0
2020-08-25 10:40:00,357.77,358.2,357.77,358.12,1578.0,343.8194,344.2326,343.8194,344.1557,1578.0
2020-08-25 10:45:00,358.06,358.55,357.71,357.9,5139.0,344.0981,344.569,343.7617,343.9443,5139.0
2020-08-25 10:50:00,357.6,357.6,357.15,357.53,2391.0,343.656,343.656,343.2235,343.5887,2391.0
2020-08-25 10:55:00,357.79,358.47,357.75,358.28,2014.0,343.8386,344.4921,343.8001,344.3095,2014.0
2020-08-25 11:00:00,358.21,358.8,358.21,358.37,1400.0,344.2422,344.8092,344.2422,344.396,1400.0
2020-08-25 11:05:00,358.33,358.48,358.22,358.48,1825.0,344.3575,344.5017,344.2518,344.5017,1825.0
2020-08-25 11:10:00,358.36,359.28,358.27,359.28,4741.0,344.3864,345.2705,344.2999,345.2705,4741.0
2020-08-25 11:15:00,359.46,360.05,359.14,360.04,3300.0,345.4435,346.0105,345.1359,346.0009,3300.0
2020-08-25 11:20:00,360.12,360.28,359.42,359.56,4200.0,346.0777,346.2315,345.405,345.5396,4200.0
2020-08-25 11:25:00,359.6,359.6,359.11,359.35,3700.0,345.578,345.578,345.1071,345.3378,3700.0
2020-08-25 11:30:00,359.43,359.44,358.48,358.65,5782.0,345.4146,345.4242,344.5017,344.6651,5782.0
2020-08-25 11:35:00,358.76,358.76,358.34,358.44,2701.0,344.7708,344.7708,344.3671,344.4632,2701.0
2020-08-25 11:40:00,358.45,358.65,357.84,358.09,2700.0,344.4729,344.6651,343.8866,344.1269,2700.0
2020-08-25 11:45:00,358.09,358.38,358.01,358.03,2858.0,344.1269,344.4056,344.05,344.0692,2858.0
2020-08-25 11:50:00,358.03,358.03,357.7,357.81,1538.0,344.0692,344.0692,343.7521,343.8578,1538.0
2020-08-25 11:55:00,357.86,358.45,357.86,358.06,1907.0,343.9059,344.4729,343.9059,344.0981,1907.0
2020-08-25 12:00:00,358.03,358.1,357.76,357.98,5295.0,344.0692,344.1365,343.8098,344.0212,5295.0
2020-08-25 12:05:00,358.16,358.62,358.14,358.62,2983.0,344.1942,344.6362,344.1749,344.6362,2983.0
2020-08-25 12:10:00,358.67,358.76,357.92,358.04,4448.0,344.6843,344.7708,343.9635,344.0788,4448.0
2020-08-25 12:15:00,357.99,358.7,357.97,358.53,2000.0,344.0308,344.7131,344.0116,344.5497,2000.0
2020-08-25 12:20:00,358.64,359.07,358.64,358.99,1549.0,344.6554,345.0687,344.6554,344.9918,1549.0
2020-08-25 12:25:00,359.16,359.29,359.12,359.25,3927.0,345.1552,345.2801,345.1167,345.2417,3927.0
2020-08-25 12:30:00,359.38,359.47,359.23,359.25,11072.0,345.3666,345.4531,345.2224,345.2417,11072.0
2020-08-25 12:35:00,359.2,359.26,359.13,359.25,1000.0,345.1936,345.2513,345.1263,345.2417,1000.0
2020-08-25 12:40:00,359.34,359.46,358.88,359.01,2723.0,345.3281,345.4435,344.8861,345.011,2723.0
2020-08-25 12:45:00,359.17,359.66,359.16,359.53,1940.0,345.1648,345.6357,345.1552,345.5107,1940.0
2020-08-25 12:50:00,359.45,359.48,358.99,359.18,3782.0,345.4339,345.4627,344.9918,345.1744,3782.0
2020-08-25 12:55:00,359.24,359.58,359.24,359.25,1677.0,345.232,345.5588,345.232,345.2417,1677.0
2020-08-25 13:00:00,359.19,359.57,359.09,359.56,3500.0,345.184,345.5492,345.0879,345.5396,3500.0
2020-08-25 13:05:00,359.41,359.41,359.17,359.36,1900.0,345.3954,345.3954,345.1648,345.3474,1900.0
2020-08-25 13:10:00,359.38,359.76,359.36,359.74,1920.0,345.3666,345.7318,345.3474,345.7126,1920.0
2020-08-25 13:15:00,359.78,359.89,359.56,359.75,1300.0,345.751,345.8567,345.5396,345.7222,1300.0
2020-08-25 13:20:00,359.73,359.76,359.51,359.51,1696.0,345.7029,345.7318,345.4915,345.4915,1696.0
2020-08-25 13:25:00,359.49,359.78,359.49,359.78,600.0,345.4723,345.751,345.4723,345.751,600.0
2020-08-25 13:30:00,359.68,359.74,359.47,359.47,1100.0,345.6549,345.7126,345.4531,345.4531,1100.0
2020-08-25 13:35:00,359.33,359.39,359.1,359.28,1300.0,345.3185,345.3762,345.0975,345.2705,1300.0
2020-08-25 13:40:00,359.22,359.22,358.85,358.85,1742.0,345.2128,345.2128,344.8573,344.8573,1742.0
2020-08-25 13:45:00,358.95,359.04,358.88,359.0,3383.0,344.9534,345.0398,344.8861,345.0014,3383.0
2020-08-25 13:50:00,359.08,359.15,358.97,359.05,2974.0,345.0783,345.1456,344.9726,345.0495,2974.0
2020-08-25 13:55:00,359.07,359.13,358.9,359.0,2299.0,345.0687,345.1263,344.9053,345.0014,2299.0
2020-08-25 14:00:00,358.94,359.08,358.94,359.03,1361.0,344.9437,345.0783,344.9437,345.0302,1361.0
2020-08-25 14:05:00,359.11,359.11,358.95,359.06,1300.0,345.1071,345.1071,344.9534,345.0591,1300.0
2020-08-25 14:10:00,359.05,359.13,359.05,359.06,2100.0,345.0495,345.1263,345.0495,345.0591,2100.0
2020-08-25 14:15:00,359.08,359.19,358.25,358.3,8959.0,345.0783,345.184,344.2807,344.3287,8959.0
2020-08-25 14:20:00,358.56,359.11,358.56,359.08,5046.0,344.5786,345.1071,344.5786,345.0783,5046.0
2020-08-25 14:25:00,359.11,359.18,358.95,358.99,2399.0,345.1071,345.1744,344.9534,344.9918,2399.0
2020-08-25 14:30:00,359.15,359.15,358.93,359.05,3529.0,345.1456,345.1456,344.9341,345.0495,3529.0
2020-08-25 14:35:00,359.06,359.06,358.84,358.84,1921.0,345.0591,345.0591,344.8476,344.8476,1921.0
2020-08-25 14:40:00,358.92,359.11,358.76,358.79,2710.0,344.9245,345.1071,344.7708,344.7996,2710.0
2020-08-25 14:45:00,358.9,359.06,358.87,358.87,1200.0,344.9053,345.0591,344.8765,344.8765,1200.0
2020-08-25 14:50:00,358.87,359.0,358.6,358.71,2671.0,344.8765,345.0014,344.617,344.7227,2671.0
2020-08-25 14:55:00,358.86,359.01,358.75,358.93,1400.0,344.8669,345.011,344.7612,344.9341,1400.0
2020-08-25 15:00:00,358.75,358.81,358.6,358.66,3120.0,344.7612,344.8188,344.617,344.6747,3120.0
2020-08-25 15:05:00,358.7,359.02,358.66,358.98,2985.0,344.7131,345.0206,344.6747,344.9822,2985.0
2020-08-25 15:10:00,358.84,358.99,358.79,358.93,2704.0,344.8476,344.9918,344.7996,344.9341,2704.0
2020-08-25 15:15:00,359.0,359.01,358.68,358.77,2816.0,345.0014,345.011,344.6939,344.7804,2816.0
2020-08-25 15:20:00,358.75,358.97,358.65,358.97,3330.0,344.7612,344.9726,344.6651,344.9726,3330.0
2020-08-25 15:25:00,359.02,359.03,358.73,358.92,3800.0,345.0206,345.0302,344.7419,344.9245,3800.0
2020-08-25 15:30:00,358.96,358.96,358.7,358.77,3912.0,344.963,344.963,344.7131,344.7804,3912.0
2020-08-25 15:35:00,358.89,359.04,358.73,358.91,3506.0,344.8957,345.0398,344.7419,344.9149,3506.0
2020-08-25 15:40:00,358.86,358.87,358.36,358.43,6985.0,344.8669,344.8765,344.3864,344.4536,6985.0
2020-08-25 15:45:00,358.49,358.58,358.37,358.48,7057.0,344.5113,344.5978,344.396,344.5017,7057.0
2020-08-25 15:50:00,358.53,358.56,358.37,358.49,14328.0,344.5497,344.5786,344.396,344.5113,14328.0
2020-08-25 15:55:00,358.5,358.57,358.24,358.48,27505.0,344.5209,344.5882,344.271,344.5017,27505.0
2020-08-26 09:30:00,358.0,359.54,357.15,358.0,23754.0,344.0404,345.5203,343.2235,344.0404,23754.0
2020-08-26 09:35:00,358.06,358.95,358.06,358.95,2214.0,344.0981,344.9534,344.0981,344.9534,2214.0
2020-08-26 09:40:00,358.56,359.26,358.41,358.8,3410.0,344.5786,345.2513,344.4344,344.8092,3410.0
2020-08-26 09:45:00,358.27,360.09,358.27,360.03,6083.0,344.2999,346.0489,344.2999,345.9912,6083.0
2020-08-26 09:50:00,359.91,360.12,359.64,359.69,3061.0,345.8759,346.0777,345.6164,345.6645,3061.0
2020-08-26 09:55:00,359.81,361.1,359.73,360.96,12682.0,345.7798,347.0195,345.7029,346.885,12682.0
2020-08-26 10:00:00,360.96,361.1,359.83,359.83,4279.0,346.885,347.0195,345.799,345.799,4279.0
2020-08-26 10:05:00,360.16,360.16,359.59,359.74,1350.0,346.1162,346.1162,345.5684,345.7126,1350.0
2020-08-26 10:10:00,359.8,359.8,359.3,359.48,1669.0,345.7702,345.7702,345.2897,345.4627,1669.0
2020-08-26 10:15:00,359.66,360.46,359.66,360.06,3787.0,345.6357,346.4045,345.6357,346.0201,3787.0
2020-08-26 10:20:00,359.9,359.93,359.67,359.93,2400.0,345.8663,345.8951,345.6453,345.8951,2400.0
2020-08-26 10:25:00,360.22,360.58,360.15,360.58,1661.0,346.1738,346.5198,346.1066,346.5198,1661.0
2020-08-26 10:30:00,360.54,360.68,360.48,360.52,2000.0,346.4814,346.6159,346.4237,346.4621,2000.0
2020-08-26 10:35:00,360.42,360.77,360.42,360.58,1400.0,346.366,346.7024,346.366,346.5198,1400.0
2020-08-26 10:40:00,360.57,360.77,360.41,360.77,1897.0,346.5102,346.7024,346.3564,346.7024,1897.0
2020-08-26 10:45:00,360.8,361.89,360.79,361.88,2200.0,346.7312,347.7787,346.7216,347.7691,2200.0
2020-08-26 10:50:00,361.94,362.54,361.6,361.62,4591.0,347.8268,348.4034,347.5,347.5192,4591.0
2020-08-26 10:55:00,361.74,362.55,361.56,362.55,4701.0,347.6346,348.413,347.4616,348.413,4701.0
2020-08-26 11:00:00,362.52,362.73,362.36,362.36,1773.0,348.3841,348.586,348.2304,348.2304,1773.0
2020-08-26 11:05:00,362.28,362.34,362.24,362.25,563.0,348.1535,348.2112,348.1151,348.1247,563.0
2020-08-26 11:10:00,362.33,362.88,362.21,362.75,2876.0,348.2016,348.7301,348.0862,348.6052,2876.0
2020-08-26 11:15:00,362.76,362.82,362.59,362.59,1035.0,348.6148,348.6725,348.4514,348.4514,1035.0
2020-08-26 11:20:00,362.57,362.7,362.57,362.62,600.0,348.4322,348.5571,348.4322,348.4802,600.0
2020-08-26 11:25:00,362.91,362.91,362.58,362.79,1200.0,348.7589,348.7589,348.4418,348.6436,1200.0
2020-08-26 11:30:00,362.98,362.98,362.2,362.2,2300.0,348.8262,348.8262,348.0766,348.0766,2300.0
2020-08-26 11:35:00,362.08,362.4,362.07,362.25,1261.0,347.9613,348.2688,347.9517,348.1247,1261.0
2020-08-26 11:40:00,362.33,362.87,362.32,362.82,2937.0,348.2016,348.7205,348.1919,348.6725,2937.0
2020-08-26 11:45:00,362.74,362.74,362.57,362.59,739.0,348.5956,348.5956,348.4322,348.4514,739.0
2020-08-26 11:50:00,362.65,363.07,362.65,363.06,900.0,348.5091,348.9127,348.5091,348.9031,900.0
2020-08-26 11:55:00,363.04,363.05,362.97,363.01,440.0,348.8839,348.8935,348.8166,348.855,440.0
2020-08-26 12:00:00,362.9,363.18,362.85,363.03,8164.0,348.7493,349.0184,348.7013,348.8743,8164.0
2020-08-26 12:05:00,363.13,363.42,363.13,363.23,2605.0,348.9704,349.2491,348.9704,349.0665,2605.0
2020-08-26 12:10:00,363.22,363.37,363.11,363.31,1601.0,349.0569,349.201,348.9511,349.1433,1601.0
2020-08-26 12:15:00,363.31,363.57,363.27,363.57,700.0,349.1433,349.3932,349.1049,349.3932,700.0
2020-08-26 12:20:00,363.7,363.86,363.65,363.86,1401.0,349.5181,349.6719,349.4701,349.6719,1401.0
2020-08-26 12:25:00,363.78,363.98,363.74,363.79,3114.0,349.595,349.7872,349.5566,349.6046,3114.0
2020-08-26 12:30:00,363.85,363.86,363.76,363.86,1200.0,349.6623,349.6719,349.5758,349.6719,1200.0
2020-08-26 12:35:00,363.9,363.9,363.67,363.77,900.0,349.7103,349.7103,349.4893,349.5854,900.0
2020-08-26 12:40:00,363.76,363.8,363.44,363.45,500.0,349.5758,349.6142,349.2683,349.2779,500.0
2020-08-26 12:45:00,363.67,364.0,363.6,363.96,1463.0,349.4893,349.8064,349.422,349.768,1463.0
2020-08-26 12:50:00,364.03,364.6,363.95,364.6,1960.0,349.8353,350.383,349.7584,350.383,1960.0
2020-08-26 12:55:00,364.5,364.51,364.23,364.37,2108.0,350.2869,350.2966,350.0275,350.162,2108.0
2020-08-26 13:00:00,364.37,364.89,364.36,364.85,5148.0,350.162,350.6617,350.1524,350.6233,5148.0
2020-08-26 13:05:00,364.89,365.11,364.75,364.75,6904.0,350.6617,350.8732,350.5272,350.5272,6904.0
2020-08-26 13:10:00,364.87,364.96,364.7,364.81,2229.0,350.6425,350.729,350.4791,350.5849,2229.0
2020-08-26 13:15:00,364.72,365.31,364.71,365.3,1961.0,350.4984,351.0654,350.4888,351.0557,1961.0
2020-08-26 13:20:00,365.42,365.6,365.3,365.37,3276.0,351.1711,351.344,351.0557,351.123,3276.0
2020-08-26 13:25:00,365.3,365.36,365.02,365.14,1500.0,351.0557,351.1134,350.7867,350.902,1500.0
2020-08-26 13:30:00,365.04,365.53,365.04,365.53,1975.0,350.8059,351.2768,350.8059,351.2768,1975.0
2020-08-26 13:35:00,365.39,365.87,365.39,365.81,1500.0,351.1422,351.6035,351.1422,351.5459,1500.0
2020-08-26 13:40:00,365.81,365.82,365.64,365.66,1750.0,351.5459,351.5555,351.3825,351.4017,1750.0
2020-08-26 13:45:00,365.53,366.01,365.52,366.01,2422.0,351.2768,351.7381,351.2672,351.7381,2422.0
2020-08-26 13:50:00,366.15,366.27,366.07,366.14,2200.0,351.8726,351.9879,351.7957,351.863,2200.0
2020-08-26 13:55:00,366.23,366.38,366.23,366.25,1100.0,351.9495,352.0936,351.9495,351.9687,1100.0
2020-08-26 14:00:00,366.43,366.72,366.31,366.72,2416.0,352.1417,352.4204,352.0264,352.4204,2416.0
2020-08-26 14:05:00,366.67,366.92,366.52,366.91,995.0,352.3723,352.6126,352.2282,352.603,995.0
2020-08-26 14:10:00,366.98,367.0,366.68,366.85,1896.0,352.6702,352.6895,352.3819,352.5453,1896.0
2020-08-26 14:15:00,366.91,367.11,366.88,367.02,1050.0,352.603,352.7952,352.5741,352.7087,1050.0
2020-08-26 14:20:00,367.2,367.41,367.11,367.21,4075.0,352.8817,353.0835,352.7952,352.8913,4075.0
2020-08-26 14:25:00,367.09,367.26,367.0,367.06,2836.0,352.7759,352.9393,352.6895,352.7471,2836.0
2020-08-26 14:30:00,367.03,367.13,366.26,366.34,6697.0,352.7183,352.8144,351.9783,352.0552,6697.0
2020-08-26 14:35:00,366.34,366.44,366.09,366.26,1571.0,352.0552,352.1513,351.8149,351.9783,1571.0
2020-08-26 14:40:00,366.26,366.43,365.66,365.89,2743.0,351.9783,352.1417,351.4017,351.6227,2743.0
2020-08-26 14:45:00,365.46,365.81,365.38,365.79,2483.0,351.2095,351.5459,351.1326,351.5266,2483.0
2020-08-26 14:50:00,365.84,366.1,365.46,365.53,4356.0,351.5747,351.8246,351.2095,351.2768,4356.0
2020-08-26 14:55:00,365.31,365.31,364.7,364.78,3162.0,351.0654,351.0654,350.4791,350.556,3162.0
2020-08-26 15:00:00,364.79,365.26,364.79,365.0,2606.0,350.5656,351.0173,350.5656,350.7674,2606.0
2020-08-26 15:05:00,364.92,365.67,364.92,365.64,2140.0,350.6906,351.4113,350.6906,351.3825,2140.0
2020-08-26 15:10:00,365.99,366.07,365.69,365.87,2000.0,351.7188,351.7957,351.4305,351.6035,2000.0
2020-08-26 15:15:00,365.98,365.98,365.51,365.62,2878.0,351.7092,351.7092,351.2576,351.3633,2878.0
2020-08-26 15:20:00,365.67,365.97,365.67,365.97,960.0,351.4113,351.6996,351.4113,351.6996,960.0
2020-08-26 15:25:00,366.06,366.11,365.84,366.03,2367.0,351.7861,351.8342,351.5747,351.7573,2367.0
2020-08-26 15:30:00,366.12,366.12,364.95,364.95,3187.0,351.8438,351.8438,350.7194,350.7194,3187.0
2020-08-26 15:35:00,365.1,365.29,364.83,364.96,4420.0,350.8635,351.0461,350.6041,350.729,4420.0
2020-08-26 15:40:00,364.86,365.21,364.86,364.95,2769.0,350.6329,350.9693,350.6329,350.7194,2769.0
2020-08-26 15:45:00,364.95,365.51,364.95,365.23,2918.0,350.7194,351.2576,350.7194,350.9885,2918.0
2020-08-26 15:50:00,365.21,365.25,364.77,364.82,8970.0,350.9693,351.0077,350.5464,350.5945,8970.0
2020-08-26 15:55:00,364.91,365.06,364.27,364.41,24454.0,350.681,350.8251,350.0659,350.2005,24454.0
2020-08-27 09:30:00,365.73,365.73,363.02,363.12,12939.0,351.469,351.469,348.8647,348.9608,12939.0
2020-08-27 09:35:00,362.79,363.21,359.88,360.25,9673.0,348.6436,349.0472,345.8471,346.2027,9673.0
2020-08-27 09:40:00,360.78,363.42,360.78,363.42,4544.0,346.712,349.2491,346.712,349.2491,4544.0
2020-08-27 09:45:00,363.25,364.9,363.08,364.46,3018.0,349.0857,350.6713,348.9223,350.2485,3018.0
2020-08-27 09:50:00,364.49,365.75,364.45,365.39,2632.0,350.2773,351.4882,350.2389,351.1422,2632.0
2020-08-27 09:55:00,365.49,365.71,364.8,365.09,1200.0,351.2383,351.4498,350.5752,350.8539,1200.0
2020-08-27 10:00:00,365.41,365.41,364.73,364.99,3925.0,351.1615,351.1615,350.508,350.7578,3925.0
2020-08-27 10:05:00,365.09,365.09,364.22,364.22,4654.0,350.8539,350.8539,350.0179,350.0179,4654.0
2020-08-27 10:10:00,364.4,364.59,363.7,364.44,1611.0,350.1908,350.3734,349.5181,350.2293,1611.0
2020-08-27 10:15:00,364.55,365.22,364.2,364.96,2700.0,350.335,350.9789,349.9986,350.729,2700.0
2020-08-27 10:20:00,365.33,365.65,365.06,365.5,4982.0,351.0846,351.3921,350.8251,351.2479,4982.0
2020-08-27 10:25:00,365.56,366.26,365.26,366.26,5860.0,351.3056,351.9783,351.0173,351.9783,5860.0
2020-08-27 10:30:00,366.34,366.46,365.64,365.98,3000.0,352.0552,352.1705,351.3825,351.7092,3000.0
2020-08-27 10:35:00,366.03,366.17,365.55,365.81,3383.0,351.7573,351.8918,351.296,351.5459,3383.0
2020-08-27 10:40:00,365.94,366.05,365.36,365.69,3400.0,351.6708,351.7765,351.1134,351.4305,3400.0
2020-08-27 10:45:00,365.72,365.97,365.5,365.8,3987.0,351.4594,351.6996,351.2479,351.5363,3987.0
2020-08-27 10:50:00,365.88,367.33,365.88,367.23,7600.0,351.6131,353.0066,351.6131,352.9105,7600.0
2020-08-27 10:55:00,367.23,367.51,367.01,367.2,3068.0,352.9105,353.1796,352.6991,352.8817,3068.0
2020-08-27 11:00:00,367.23,367.54,367.0,367.23,7000.0,352.9105,353.2084,352.6895,352.9105,7000.0
2020-08-27 11:05:00,367.23,367.28,366.53,366.82,3773.0,352.9105,352.9585,352.2378,352.5165,3773.0
2020-08-27 11:10:00,366.84,367.12,366.84,367.12,3689.0,352.5357,352.8048,352.5357,352.8048,3689.0
2020-08-27 11:15:00,367.18,367.31,366.43,366.5,10807.0,352.8624,352.9874,352.1417,352.209,10807.0
2020-08-27 11:20:00,366.5,366.83,366.22,366.36,8420.0,352.209,352.5261,351.9399,352.0744,8420.0
2020-08-27 11:25:00,366.37,366.48,365.0,365.11,3757.0,352.084,352.1897,350.7674,350.8732,3757.0
2020-08-27 11:30:00,365.18,365.25,364.59,365.08,3603.0,350.9404,351.0077,350.3734,350.8443,3603.0
2020-08-27 11:35:00,365.5,365.94,365.49,365.69,3106.0,351.2479,351.6708,351.2383,351.4305,3106.0
2020-08-27 11:40:00,365.74,365.96,365.68,365.94,4069.0,351.4786,351.69,351.4209,351.6708,4069.0
2020-08-27 11:45:00,366.05,366.08,365.42,365.56,4000.0,351.7765,351.8053,351.1711,351.3056,4000.0
2020-08-27 11:50:00,365.63,366.05,365.55,366.05,1800.0,351.3729,351.7765,351.296,351.7765,1800.0
2020-08-27 11:55:00,366.03,366.09,365.22,365.34,2600.0,351.7573,351.8149,350.9789,351.0942,2600.0
2020-08-27 12:00:00,365.3,365.58,365.02,365.58,4500.0,351.0557,351.3248,350.7867,351.3248,4500.0
2020-08-27 12:05:00,365.82,366.37,365.82,366.0,3500.0,351.5555,352.084,351.5555,351.7285,3500.0
2020-08-27 12:10:00,365.82,365.82,365.33,365.33,2400.0,351.5555,351.5555,351.0846,351.0846,2400.0
2020-08-27 12:15:00,365.37,365.39,365.15,365.18,2400.0,351.123,351.1422,350.9116,350.9404,2400.0
2020-08-27 12:20:00,364.89,365.38,364.79,365.27,4267.0,350.6617,351.1326,350.5656,351.0269,4267.0
2020-08-27 12:25:00,365.26,365.41,364.69,364.99,2201.0,351.0173,351.1615,350.4695,350.7578,2201.0
2020-08-27 12:30:00,364.75,365.15,364.74,364.84,1400.0,350.5272,350.9116,350.5176,350.6137,1400.0
2020-08-27 12:35:00,364.67,364.79,364.33,364.34,800.0,350.4503,350.5656,350.1236,350.1332,800.0
2020-08-27 12:40:00,364.42,364.44,364.02,364.41,1900.0,350.2101,350.2293,349.8257,350.2005,1900.0
2020-08-27 12:45:00,364.29,364.29,363.7,363.79,5601.0,350.0851,350.0851,349.5181,349.6046,5601.0
2020-08-27 12:50:00,363.77,363.8,363.1,363.26,2834.0,349.5854,349.6142,348.9415,349.0953,2834.0
2020-08-27 12:55:00,363.38,363.68,363.15,363.15,1200.0,349.2106,349.4989,348.9896,348.9896,1200.0
2020-08-27 13:00:00,363.2,363.73,363.18,363.59,1000.0,349.0376,349.547,349.0184,349.4124,1000.0
2020-08-27 13:05:00,363.45,364.47,363.24,364.46,5080.0,349.2779,350.2581,349.0761,350.2485,5080.0
2020-08-27 13:10:00,364.47,364.58,364.12,364.47,4644.0,350.2581,350.3638,349.9218,350.2581,4644.0
2020-08-27 13:15:00,364.34,365.23,364.16,365.15,3015.0,350.1332,350.9885,349.9602,350.9116,3015.0
2020-08-27 13:20:00,365.17,365.33,364.8,364.82,2800.0,350.9308,351.0846,350.5752,350.5945,2800.0
2020-08-27 13:25:00,365.0,365.51,364.96,365.27,2240.0,350.7674,351.2576,350.729,351.0269,2240.0
2020-08-27 13:30:00,365.26,365.28,364.89,365.28,1990.0,351.0173,351.0365,350.6617,351.0365,1990.0
2020-08-27 13:35:00,365.12,365.41,365.02,365.14,3600.0,350.8828,351.1615,350.7867,350.902,3600.0
2020-08-27 13:40:00,365.18,365.38,365.1,365.3,2200.0,350.9404,351.1326,350.8635,351.0557,2200.0
2020-08-27 13:45:00,365.29,365.41,364.94,365.08,5241.0,351.0461,351.1615,350.7098,350.8443,5241.0
2020-08-27 13:50:00,364.98,365.17,364.77,364.93,2500.0,350.7482,350.9308,350.5464,350.7002,2500.0
2020-08-27 13:55:00,364.99,365.54,364.99,365.35,5387.0,350.7578,351.2864,350.7578,351.1038,5387.0
2020-08-27 14:00:00,365.35,365.85,365.32,365.85,8260.0,351.1038,351.5843,351.075,351.5843,8260.0
2020-08-27 14:05:00,365.81,365.88,365.49,365.67,4186.0,351.5459,351.6131,351.2383,351.4113,4186.0
2020-08-27 14:10:00,365.61,365.68,365.38,365.53,4648.0,351.3537,351.4209,351.1326,351.2768,4648.0
2020-08-27 14:15:00,365.52,365.7,365.52,365.62,1500.0,351.2672,351.4401,351.2672,351.3633,1500.0
2020-08-27 14:20:00,365.61,365.64,365.37,365.61,2408.0,351.3537,351.3825,351.123,351.3537,2408.0
2020-08-27 14:25:00,365.7,366.5,365.69,366.03,5863.0,351.4401,352.209,351.4305,351.7573,5863.0
2020-08-27 14:30:00,365.96,366.11,365.66,365.76,3101.0,351.69,351.8342,351.4017,351.4978,3101.0
2020-08-27 14:35:00,365.76,365.78,365.7,365.7,1100.0,351.4978,351.517,351.4401,351.4401,1100.0
2020-08-27 14:40:00,365.77,365.77,365.01,365.04,6992.0,351.5074,351.5074,350.7771,350.8059,6992.0
2020-08-27 14:45:00,365.08,365.22,364.64,364.88,5853.0,350.8443,350.9789,350.4215,350.6521,5853.0
2020-08-27 14:50:00,364.76,365.16,364.64,364.82,2300.0,350.5368,350.9212,350.4215,350.5945,2300.0
2020-08-27 14:55:00,364.76,365.29,364.76,365.25,2062.0,350.5368,351.0461,350.5368,351.0077,2062.0
2020-08-27 15:00:00,365.3,365.46,365.09,365.27,2905.0,351.0557,351.2095,350.8539,351.0269,2905.0
2020-08-27 15:05:00,365.31,365.64,364.66,365.47,5335.0,351.0654,351.3825,350.4407,351.2191,5335.0
2020-08-27 15:10:00,365.46,365.69,365.23,365.48,2901.0,351.2095,351.4305,350.9885,351.2287,2901.0
2020-08-27 15:15:00,365.54,365.64,365.36,365.6,1370.0,351.2864,351.3825,351.1134,351.344,1370.0
2020-08-27 15:20:00,365.79,365.88,365.64,365.75,2605.0,351.5266,351.6131,351.3825,351.4882,2605.0
2020-08-27 15:25:00,365.62,365.64,365.35,365.43,2150.0,351.3633,351.3825,351.1038,351.1807,2150.0
2020-08-27 15:30:00,365.53,365.79,365.34,365.56,6013.0,351.2768,351.5266,351.0942,351.3056,6013.0
2020-08-27 15:35:00,365.6,365.6,365.15,365.15,5014.0,351.344,351.344,350.9116,350.9116,5014.0
2020-08-27 15:40:00,365.17,365.54,365.1,365.19,4878.0,350.9308,351.2864,350.8635,350.95,4878.0
2020-08-27 15:45:00,365.25,365.45,364.99,364.99,5204.0,351.0077,351.1999,350.7578,350.7578,5204.0
2020-08-27 15:50:00,364.94,364.94,364.01,364.36,9872.0,350.7098,350.7098,349.816,350.1524,9872.0
2020-08-27 15:55:00,364.22,364.57,363.62,363.9,24776.0,350.0179,350.3542,349.4413,349.7103,24776.0
2020-08-28 09:30:00,365.63,365.63,363.25,363.54,11447.0,351.3729,351.3729,349.0857,349.3644,11447.0
2020-08-28 09:35:00,363.6,364.64,363.6,364.44,900.0,349.422,350.4215,349.422,350.2293,900.0
2020-08-28 09:40:00,364.67,365.03,364.05,364.84,1741.0,350.4503,350.7963,349.8545,350.6137,1741.0
2020-08-28 09:45:00,363.78,363.78,363.52,363.52,500.0,349.595,349.595,349.3452,349.3452,500.0
2020-08-28 09:50:00,363.41,364.32,363.41,364.31,1200.0,349.2394,350.114,349.2394,350.1044,1200.0
2020-08-28 09:55:00,364.29,364.34,363.84,364.24,1076.0,350.0851,350.1332,349.6527,350.0371,1076.0
2020-08-28 10:00:00,364.64,365.22,364.64,364.99,1394.0,350.4215,350.9789,350.4215,350.7578,1394.0
2020-08-28 10:05:00,365.3,365.32,364.85,365.05,2003.0,351.0557,351.075,350.6233,350.8155,2003.0
2020-08-28 10:10:00,365.28,365.44,365.13,365.13,800.0,351.0365,351.1903,350.8924,350.8924,800.0
2020-08-28 10:15:00,365.04,365.37,364.77,365.25,1150.0,350.8059,351.123,350.5464,351.0077,1150.0
2020-08-28 10:20:00,364.92,365.23,364.67,364.67,2373.0,350.6906,350.9885,350.4503,350.4503,2373.0
2020-08-28 10:25:00,364.67,365.22,364.62,365.21,1050.0,350.4503,350.9789,350.4023,350.9693,1050.0
2020-08-28 10:30:00,365.26,365.33,364.66,364.66,700.0,351.0173,351.0846,350.4407,350.4407,700.0
2020-08-28 10:35:00,364.84,365.36,364.48,365.36,900.0,350.6137,351.1134,350.2677,351.1134,900.0
2020-08-28 10:40:00,365.56,366.0,365.55,365.67,2929.0,351.3056,351.7285,351.296,351.4113,2929.0
2020-08-28 10:45:00,365.67,365.72,365.02,365.11,3251.0,351.4113,351.4594,350.7867,350.8732,3251.0
2020-08-28 10:50:00,365.0,365.17,364.9,365.0,1158.0,350.7674,350.9308,350.6713,350.7674,1158.0
2020-08-28 10:55:00,365.01,365.12,364.38,364.6,6849.0,350.7771,350.8828,350.1716,350.383,6849.0
2020-08-28 11:00:00,364.61,365.22,364.61,364.9,1700.0,350.3927,350.9789,350.3927,350.6713,1700.0
2020-08-28 11:05:00,365.24,365.49,365.02,365.03,4371.0,350.9981,351.2383,350.7867,350.7963,4371.0
2020-08-28 11:10:00,365.0,365.0,364.48,364.68,1719.0,350.7674,350.7674,350.2677,350.4599,1719.0
2020-08-28 11:15:00,364.6,364.75,364.35,364.75,1901.0,350.383,350.5272,350.1428,350.5272,1901.0
2020-08-28 11:20:00,365.18,365.73,365.07,365.59,5533.0,350.9404,351.469,350.8347,351.3344,5533.0
2020-08-28 11:25:00,365.59,365.59,365.14,365.14,6305.0,351.3344,351.3344,350.902,350.902,6305.0
2020-08-28 11:30:00,365.07,365.32,364.88,365.1,1800.0,350.8347,351.075,350.6521,350.8635,1800.0
2020-08-28 11:35:00,365.38,365.68,365.38,365.6,2055.0,351.1326,351.4209,351.1326,351.344,2055.0
2020-08-28 11:40:00,365.37,365.79,365.37,365.79,1051.0,351.123,351.5266,351.123,351.5266,1051.0
2020-08-28 11:45:00,365.75,365.88,365.64,365.88,2197.0,351.4882,351.6131,351.3825,351.6131,2197.0
2020-08-28 11:50:00,365.98,365.99,365.55,365.81,3000.0,351.7092,351.7188,351.296,351.5459,3000.0
2020-08-28 11:55:00,365.71,365.94,365.19,365.39,4823.0,351.4498,351.6708,350.95,351.1422,4823.0
2020-08-28 12:00:00,365.39,365.59,365.29,365.5,3775.0,351.1422,351.3344,351.0461,351.2479,3775.0
2020-08-28 12:05:00,365.71,365.94,365.57,365.82,1750.0,351.4498,351.6708,351.3152,351.5555,1750.0
2020-08-28 12:10:00,365.81,365.95,365.66,365.78,1130.0,351.5459,351.6804,351.4017,351.517,1130.0
2020-08-28 12:15:00,365.89,365.89,365.72,365.79,1100.0,351.6227,351.6227,351.4594,351.5266,1100.0
2020-08-28 12:20:00,365.65,365.65,365.08,365.19,1100.0,351.3921,351.3921,350.8443,350.95,1100.0
2020-08-28 12:25:00,365.28,365.34,365.09,365.34,1300.0,351.0365,351.0942,350.8539,351.0942,1300.0
2020-08-28 12:30:00,365.26,365.37,365.21,365.29,2475.0,351.0173,351.123,350.9693,351.0461,2475.0
2020-08-28 12:35:00,365.28,365.36,365.27,365.28,1500.0,351.0365,351.1134,351.0269,351.0365,1500.0
2020-08-28 12:40:00,365.31,365.97,365.31,365.97,500.0,351.0654,351.6996,351.0654,351.6996,500.0
2020-08-28 12:45:00,365.87,366.18,365.82,366.08,4459.0,351.6035,351.9014,351.5555,351.8053,4459.0
2020-08-28 12:50:00,366.05,366.09,365.84,366.06,2426.0,351.7765,351.8149,351.5747,351.7861,2426.0
2020-08-28 12:55:00,366.08,366.21,366.02,366.04,1815.0,351.8053,351.9303,351.7477,351.7669,1815.0
2020-08-28 13:00:00,366.14,366.4,366.14,366.35,427.0,351.863,352.1129,351.863,352.0648,427.0
2020-08-28 13:05:00,366.38,366.4,366.26,366.28,2300.0,352.0936,352.1129,351.9783,351.9975,2300.0
2020-08-28 13:10:00,366.25,366.25,365.73,365.73,2000.0,351.9687,351.9687,351.469,351.469,2000.0
2020-08-28 13:15:00,365.77,366.25,365.73,366.21,1568.0,351.5074,351.9687,351.469,351.9303,1568.0
2020-08-28 13:20:00,366.14,366.26,365.69,365.69,1540.0,351.863,351.9783,351.4305,351.4305,1540.0
2020-08-28 13:25:00,365.76,365.82,365.53,365.53,1785.0,351.4978,351.5555,351.2768,351.2768,1785.0
2020-08-28 13:30:00,365.41,365.82,365.4,365.69,800.0,351.1615,351.5555,351.1518,351.4305,800.0
2020-08-28 13:35:00,365.78,365.88,365.68,365.76,1974.0,351.517,351.6131,351.4209,351.4978,1974.0
2020-08-28 13:40:00,365.92,366.0,365.73,365.74,1725.0,351.6516,351.7285,351.469,351.4786,1725.0
2020-08-28 13:45:00,365.97,366.07,365.77,365.77,812.0,351.6996,351.7957,351.5074,351.5074,812.0
2020-08-28 13:50:00,366.16,366.17,366.15,366.17,213.0,351.8822,351.8918,351.8726,351.8918,213.0
2020-08-28 13:55:00,366.15,366.23,366.04,366.04,900.0,351.8726,351.9495,351.7669,351.7669,900.0
2020-08-28 14:00:00,366.02,366.09,365.76,365.76,2600.0,351.7477,351.8149,351.4978,351.4978,2600.0
2020-08-28 14:05:00,365.68,365.73,365.53,365.61,2125.0,351.4209,351.469,351.2768,351.3537,2125.0
2020-08-28 14:10:00,365.45,365.63,365.41,365.41,2250.0,351.1999,351.3729,351.1615,351.1615,2250.0
2020-08-28 14:15:00,365.41,365.63,365.41,365.63,500.0,351.1615,351.3729,351.1615,351.3729,500.0
2020-08-28 14:20:00,365.59,365.59,365.14,365.14,400.0,351.3344,351.3344,350.902,350.902,400.0
2020-08-28 14:25:00,365.17,365.42,365.15,365.32,1724.0,350.9308,351.1711,350.9116,351.075,1724.0
2020-08-28 14:30:00,365.2,365.26,365.06,365.18,1502.0,350.9596,351.0173,350.8251,350.9404,1502.0
2020-08-28 14:35:00,365.31,365.42,365.18,365.3,2155.0,351.0654,351.1711,350.9404,351.0557,2155.0
2020-08-28 14:40:00,365.32,365.34,365.2,365.2,1200.0,351.075,351.0942,350.9596,350.9596,1200.0
2020-08-28 14:45:00,365.19,365.57,365.17,365.55,1712.0,350.95,351.3152,350.9308,351.296,1712.0
2020-08-28 14:50:00,365.54,365.59,365.33,365.33,1201.0,351.2864,351.3344,351.0846,351.0846,1201.0
2020-08-28 14:55:00,365.4,365.49,365.18,365.48,1741.0,351.1518,351.2383,350.9404,351.2287,1741.0
2020-08-28 15:00:00,365.42,365.65,365.37,365.65,2942.0,351.1711,351.3921,351.123,351.3921,2942.0
2020-08-28 15:05:00,365.63,365.88,365.5,365.88,5585.0,351.3729,351.6131,351.2479,351.6131,5585.0
2020-08-28 15:10:00,365.87,366.23,365.64,366.01,4058.0,351.6035,351.9495,351.3825,351.7381,4058.0
2020-08-28 15:15:00,366.12,366.3,365.99,366.16,3840.0,351.8438,352.0168,351.7188,351.8822,3840.0
2020-08-28 15:20:00,366.15,366.32,365.93,366.03,3911.0,351.8726,352.036,351.6612,351.7573,3911.0
2020-08-28 15:25:00,366.07,366.07,365.88,365.9,5301.0,351.7957,351.7957,351.6131,351.6324,5301.0
2020-08-28 15:30:00,365.9,366.01,365.74,365.81,4026.0,351.6324,351.7381,351.4786,351.5459,4026.0
2020-08-28 15:35:00,365.76,366.17,365.66,366.07,4282.0,351.4978,351.8918,351.4017,351.7957,4282.0
2020-08-28 15:40:00,366.22,366.39,366.16,366.27,4175.0,351.9399,352.1032,351.8822,351.9879,4175.0
2020-08-28 15:45:00,366.36,366.36,365.85,365.94,6097.0,352.0744,352.0744,351.5843,351.6708,6097.0
2020-08-28 15:50:00,365.82,366.21,365.82,366.07,9223.0,351.5555,351.9303,351.5555,351.7957,9223.0
2020-08-28 15:55:00,366.13,367.07,365.93,366.69,35131.0,351.8534,352.7567,351.6612,352.3915,35131.0
2020-08-31 09:30:00,369.12,369.28,367.47,367.92,22174.0,354.7268,354.8806,353.1411,353.5736,22174.0
2020-08-31 09:35:00,367.67,367.89,365.91,366.28,4450.0,353.3333,353.5448,351.642,351.9975,4450.0
2020-08-31 09:40:00,366.15,367.03,365.98,365.99,3743.0,351.8726,352.7183,351.7092,351.7188,3743.0
2020-08-31 09:45:00,366.0,366.21,364.67,365.29,4188.0,351.7285,351.9303,350.4503,351.0461,4188.0
2020-08-31 09:50:00,365.3,365.86,364.71,364.71,2638.0,351.0557,351.5939,350.4888,350.4888,2638.0
2020-08-31 09:55:00,364.72,365.02,364.27,364.43,4106.0,350.4984,350.7867,350.0659,350.2197,4106.0
2020-08-31 10:00:00,364.49,365.55,364.37,365.55,4854.0,350.2773,351.296,350.162,351.296,4854.0
2020-08-31 10:05:00,365.53,365.54,364.6,365.06,2654.0,351.2768,351.2864,350.383,350.8251,2654.0
2020-08-31 10:10:00,365.18,365.52,365.18,365.2,1100.0,350.9404,351.2672,350.9404,350.9596,1100.0
2020-08-31 10:15:00,365.29,366.17,364.92,366.15,5188.0,351.0461,351.8918,350.6906,351.8726,5188.0
2020-08-31 10:20:00,366.33,366.5,365.97,365.99,2925.0,352.0456,352.209,351.6996,351.7188,2925.0
2020-08-31 10:25:00,365.92,366.48,365.72,366.13,3526.0,351.6516,352.1897,351.4594,351.8534,3526.0
2020-08-31 10:30:00,366.19,366.62,366.18,366.62,1355.0,351.911,352.3243,351.9014,352.3243,1355.0
2020-08-31 10:35:00,366.35,366.35,365.55,365.63,3189.0,352.0648,352.0648,351.296,351.3729,3189.0
2020-08-31 10:40:00,365.42,365.71,364.7,364.74,2500.0,351.1711,351.4498,350.4791,350.5176,2500.0
2020-08-31 10:45:00,364.74,364.86,364.6,364.78,2300.0,350.5176,350.6329,350.383,350.556,2300.0
2020-08-31 10:50:00,364.79,364.89,364.29,364.42,2756.0,350.5656,350.6617,350.0851,350.2101,2756.0
2020-08-31 10:55:00,364.49,365.13,364.48,365.1,2390.0,350.2773,350.8924,350.2677,350.8635,2390.0
2020-08-31 11:00:00,365.34,365.96,365.34,365.62,2117.0,351.0942,351.69,351.0942,351.3633,2117.0
2020-08-31 11:05:00,365.55,365.67,365.55,365.59,800.0,351.296,351.4113,351.296,351.3344,800.0
2020-08-31 11:10:00,365.84,365.98,365.78,365.83,1100.0,351.5747,351.7092,351.517,351.5651,1100.0
2020-08-31 11:15:00,365.74,366.43,365.74,366.03,1545.0,351.4786,352.1417,351.4786,351.7573,1545.0
2020-08-31 11:20:00,365.25,365.48,365.03,365.03,1402.0,351.0077,351.2287,350.7963,350.7963,1402.0
2020-08-31 11:25:00,365.24,365.28,364.8,365.17,1470.0,350.9981,351.0365,350.5752,350.9308,1470.0
2020-08-31 11:30:00,364.9,364.93,364.51,364.78,1100.0,350.6713,350.7002,350.2966,350.556,1100.0
2020-08-31 11:35:00,364.8,365.17,364.8,364.91,925.0,350.5752,350.9308,350.5752,350.681,925.0
2020-08-31 11:40:00,364.99,365.16,364.94,365.11,1700.0,350.7578,350.9212,350.7098,350.8732,1700.0
2020-08-31 11:45:00,365.31,365.42,365.25,365.28,1000.0,351.0654,351.1711,351.0077,351.0365,1000.0
2020-08-31 11:50:00,365.34,365.54,365.34,365.54,1920.0,351.0942,351.2864,351.0942,351.2864,1920.0
2020-08-31 11:55:00,365.5,365.53,365.43,365.45,900.0,351.2479,351.2768,351.1807,351.1999,900.0
2020-08-31 12:00:00,365.49,365.93,365.32,365.93,1994.0,351.2383,351.6612,351.075,351.6612,1994.0
2020-08-31 12:05:00,365.91,366.2,365.91,366.15,2255.0,351.642,351.9207,351.642,351.8726,2255.0
2020-08-31 12:10:00,366.19,366.35,366.1,366.22,3623.0,351.911,352.0648,351.8246,351.9399,3623.0
2020-08-31 12:15:00,366.33,366.33,366.16,366.3,804.0,352.0456,352.0456,351.8822,352.0168,804.0
2020-08-31 12:20:00,366.23,366.24,366.16,366.22,950.0,351.9495,351.9591,351.8822,351.9399,950.0
2020-08-31 12:25:00,366.1,366.1,365.92,366.07,935.0,351.8246,351.8246,351.6516,351.7957,935.0
2020-08-31 12:30:00,365.99,366.01,365.83,366.01,1000.0,351.7188,351.7381,351.5651,351.7381,1000.0
2020-08-31 12:35:00,365.9,365.93,365.77,365.78,1708.0,351.6324,351.6612,351.5074,351.517,1708.0
2020-08-31 12:40:00,365.6,365.68,365.48,365.48,585.0,351.344,351.4209,351.2287,351.2287,585.0
2020-08-31 12:45:00,365.63,365.94,365.63,365.71,1400.0,351.3729,351.6708,351.3729,351.4498,1400.0
2020-08-31 12:50:00,365.73,366.23,365.73,366.2,1194.0,351.469,351.9495,351.469,351.9207,1194.0
2020-08-31 12:55:00,366.32,366.69,366.32,366.69,1704.0,352.036,352.3915,352.036,352.3915,1704.0
2020-08-31 13:00:00,366.69,366.69,366.35,366.52,1584.0,352.3915,352.3915,352.0648,352.2282,1584.0
2020-08-31 13:05:00,366.73,366.85,366.64,366.85,800.0,352.43,352.5453,352.3435,352.5453,800.0
2020-08-31 13:10:00,366.51,366.54,366.29,366.46,1600.0,352.2186,352.2474,352.0071,352.1705,1600.0
2020-08-31 13:15:00,366.59,366.88,366.59,366.88,400.0,352.2954,352.5741,352.2954,352.5741,400.0
2020-08-31 13:20:00,366.64,366.76,366.62,366.76,800.0,352.3435,352.4588,352.3243,352.4588,800.0
2020-08-31 13:25:00,366.79,366.79,366.63,366.63,1667.0,352.4876,352.4876,352.3339,352.3339,1667.0
2020-08-31 13:30:00,366.52,367.2,366.49,367.2,1919.0,352.2282,352.8817,352.1993,352.8817,1919.0
2020-08-31 13:35:00,367.02,367.39,366.96,367.05,6046.0,352.7087,353.0643,352.651,352.7375,6046.0
2020-08-31 13:40:00,366.98,367.32,366.95,367.12,2753.0,352.6702,352.997,352.6414,352.8048,2753.0
2020-08-31 13:45:00,367.1,367.3,367.0,367.21,3358.0,352.7856,352.9778,352.6895,352.8913,3358.0
2020-08-31 13:50:00,367.22,367.22,367.03,367.16,1046.0,352.9009,352.9009,352.7183,352.8432,1046.0
2020-08-31 13:55:00,367.09,367.1,366.81,366.86,1925.0,352.7759,352.7856,352.5069,352.5549,1925.0
2020-08-31 14:00:00,366.86,366.89,366.5,366.64,1477.0,352.5549,352.5837,352.209,352.3435,1477.0
2020-08-31 14:05:00,366.51,366.67,366.31,366.61,2412.0,352.2186,352.3723,352.0264,352.3147,2412.0
2020-08-31 14:10:00,366.69,366.78,366.54,366.7,2987.0,352.3915,352.478,352.2474,352.4012,2987.0
2020-08-31 14:15:00,366.67,366.67,366.32,366.49,2076.0,352.3723,352.3723,352.036,352.1993,2076.0
2020-08-31 14:20:00,366.31,366.53,366.27,366.37,1763.0,352.0264,352.2378,351.9879,352.084,1763.0
2020-08-31 14:25:00,366.54,366.61,366.07,366.23,1601.0,352.2474,352.3147,351.7957,351.9495,1601.0
2020-08-31 14:30:00,366.22,366.28,365.55,365.71,1988.0,351.9399,351.9975,351.296,351.4498,1988.0
2020-08-31 14:35:00,365.72,365.88,365.58,365.72,2072.0,351.4594,351.6131,351.3248,351.4594,2072.0
2020-08-31 14:40:00,365.72,366.06,365.72,366.05,1828.0,351.4594,351.7861,351.4594,351.7765,1828.0
2020-08-31 14:45:00,366.0,366.22,365.99,366.16,2377.0,351.7285,351.9399,351.7188,351.8822,2377.0
2020-08-31 14:50:00,366.25,366.32,366.17,366.17,1200.0,351.9687,352.036,351.8918,351.8918,1200.0
2020-08-31 14:55:00,366.27,366.53,366.27,366.43,924.0,351.9879,352.2378,351.9879,352.1417,924.0
2020-08-31 15:00:00,366.28,366.44,365.82,366.12,6294.0,351.9975,352.1513,351.5555,351.8438,6294.0
2020-08-31 15:05:00,366.13,366.56,366.13,366.38,3315.0,351.8534,352.2666,351.8534,352.0936,3315.0
2020-08-31 15:10:00,366.25,366.28,365.79,365.94,968.0,351.9687,351.9975,351.5266,351.6708,968.0
2020-08-31 15:15:00,365.75,365.75,365.32,365.32,4502.0,351.4882,351.4882,351.075,351.075,4502.0
2020-08-31 15:20:00,365.45,365.45,365.03,365.11,2517.0,351.1999,351.1999,350.7963,350.8732,2517.0
2020-08-31 15:25:00,364.89,365.49,364.89,365.49,2750.0,350.6617,351.2383,350.6617,351.2383,2750.0
2020-08-31 15:30:00,365.52,365.71,365.42,365.71,5912.0,351.2672,351.4498,351.1711,351.4498,5912.0
2020-08-31 15:35:00,365.78,366.13,365.75,365.99,6478.0,351.517,351.8534,351.4882,351.7188,6478.0
2020-08-31 15:40:00,366.07,366.15,365.46,366.01,6509.0,351.7957,351.8726,351.2095,351.7381,6509.0
2020-08-31 15:45:00,366.02,367.09,366.02,366.93,6952.0,351.7477,352.7759,351.7477,352.6222,6952.0
2020-08-31 15:50:00,367.48,367.89,366.85,366.93,19077.0,353.1507,353.5448,352.5453,352.6222,19077.0
2020-08-31 15:55:00,366.99,367.25,366.35,366.35,64121.0,352.6798,352.9297,352.0648,352.0648,64121.0
2020-09-01 09:30:00,366.22,367.64,366.02,366.43,16131.0,351.9399,353.3045,351.7477,352.1417,16131.0
2020-09-01 09:35:00,366.93,367.5,366.51,366.96,3601.0,352.6222,353.17,352.2186,352.651,3601.0
2020-09-01 09:40:00,367.08,367.73,367.08,367.44,6549.0,352.7663,353.391,352.7663,353.1123,6549.0
2020-09-01 09:45:00,367.61,368.11,367.41,368.1,7826.0,353.2757,353.7562,353.0835,353.7466,7826.0
2020-09-01 09:50:00,367.98,368.05,367.44,367.8,7133.0,353.6312,353.6985,353.1123,353.4583,7133.0
2020-09-01 09:55:00,367.91,368.04,367.54,367.7,4475.0,353.564,353.6889,353.2084,353.3622,4475.0
2020-09-01 10:00:00,367.91,369.04,367.74,368.76,6191.0,353.564,354.6499,353.4006,354.3808,6191.0
2020-09-01 10:05:00,368.75,369.32,368.65,368.95,8242.0,354.3712,354.919,354.2751,354.5634,8242.0
2020-09-01 10:10:00,368.84,369.09,368.59,368.96,9719.0,354.4577,354.698,354.2175,354.573,9719.0
2020-09-01 10:15:00,369.0,369.5,368.79,369.41,5377.0,354.6115,355.092,354.4097,355.0055,5377.0
2020-09-01 10:20:00,369.31,369.46,369.05,369.46,11617.0,354.9094,355.0535,354.6595,355.0535,11617.0
2020-09-01 10:25:00,369.43,369.77,369.23,369.77,3827.0,355.0247,355.3514,354.8325,355.3514,3827.0
2020-09-01 10:30:00,369.61,369.61,369.26,369.42,1207.0,355.1977,355.1977,354.8613,355.0151,1207.0
2020-09-01 10:35:00,369.47,369.47,369.15,369.16,2113.0,355.0631,355.0631,354.7556,354.7652,2113.0
2020-09-01 10:40:00,369.25,369.36,368.62,368.65,8029.0,354.8517,354.9574,354.2463,354.2751,8029.0
2020-09-01 10:45:00,368.68,368.8,368.21,368.43,1800.0,354.3039,354.4193,353.8523,354.0637,1800.0
2020-09-01 10:50:00,368.35,368.73,367.91,367.91,1400.0,353.9868,354.352,353.564,353.564,1400.0
2020-09-01 10:55:00,367.86,367.86,366.97,367.13,4163.0,353.5159,353.5159,352.6606,352.8144,4163.0
2020-09-01 11:00:00,367.11,367.38,366.84,366.84,2400.0,352.7952,353.0546,352.5357,352.5357,2400.0
2020-09-01 11:05:00,367.06,367.47,366.5,366.5,3107.0,352.7471,353.1411,352.209,352.209,3107.0
2020-09-01 11:10:00,366.74,366.91,366.47,366.67,3457.0,352.4396,352.603,352.1801,352.3723,3457.0
2020-09-01 11:15:00,366.2,366.6,366.13,366.34,2963.0,351.9207,352.3051,351.8534,352.0552,2963.0
2020-09-01 11:20:00,366.01,366.11,365.14,365.18,2400.0,351.7381,351.8342,350.902,350.9404,2400.0
2020-09-01 11:25:00,365.5,365.6,364.84,365.52,3000.0,351.2479,351.344,350.6137,351.2672,3000.0
2020-09-01 11:30:00,365.55,365.56,365.04,365.26,3185.0,351.296,351.3056,350.8059,351.0173,3185.0
2020-09-01 11:35:00,365.39,365.65,365.06,365.53,2406.0,351.1422,351.3921,350.8251,351.2768,2406.0
2020-09-01 11:40:00,365.39,365.88,365.26,365.88,2356.0,351.1422,351.6131,351.0173,351.6131,2356.0
2020-09-01 11:45:00,365.81,366.15,365.57,366.15,1004.0,351.5459,351.8726,351.3152,351.8726,1004.0
2020-09-01 11:50:00,366.19,366.24,365.46,365.46,4410.0,351.911,351.9591,351.2095,351.2095,4410.0
2020-09-01 11:55:00,365.67,366.12,365.52,366.09,1000.0,351.4113,351.8438,351.2672,351.8149,1000.0
2020-09-01 12:00:00,365.95,366.3,365.95,366.3,400.0,351.6804,352.0168,351.6804,352.0168,400.0
2020-09-01 12:05:00,366.53,366.53,365.64,365.68,3205.0,352.2378,352.2378,351.3825,351.4209,3205.0
2020-09-01 12:10:00,365.71,366.07,365.61,366.06,3700.0,351.4498,351.7957,351.3537,351.7861,3700.0
2020-09-01 12:15:00,366.13,366.13,365.67,365.78,1455.0,351.8534,351.8534,351.4113,351.517,1455.0
2020-09-01 12:20:00,365.7,365.77,365.41,365.41,2930.0,351.4401,351.5074,351.1615,351.1615,2930.0
2020-09-01 12:25:00,365.6,365.77,365.55,365.68,1200.0,351.344,351.5074,351.296,351.4209,1200.0
2020-09-01 12:30:00,365.74,366.04,365.68,365.96,1750.0,351.4786,351.7669,351.4209,351.69,1750.0
2020-09-01 12:35:00,365.91,366.07,365.87,365.98,2500.0,351.642,351.7957,351.6035,351.7092,2500.0
2020-09-01 12:40:00,365.97,366.06,365.69,365.69,2500.0,351.6996,351.7861,351.4305,351.4305,2500.0
2020-09-01 12:45:00,365.69,365.77,365.34,365.52,2800.0,351.4305,351.5074,351.0942,351.2672,2800.0
2020-09-01 12:50:00,365.54,365.62,365.08,365.08,1411.0,351.2864,351.3633,350.8443,350.8443,1411.0
2020-09-01 12:55:00,365.15,365.47,365.1,365.38,2718.0,350.9116,351.2191,350.8635,351.1326,2718.0
2020-09-01 13:00:00,365.28,365.46,365.28,365.34,752.0,351.0365,351.2095,351.0365,351.0942,752.0
2020-09-01 13:05:00,365.33,365.66,365.04,365.05,3910.0,351.0846,351.4017,350.8059,350.8155,3910.0
2020-09-01 13:10:00,365.02,365.26,364.93,365.12,3571.0,350.7867,351.0173,350.7002,350.8828,3571.0
2020-09-01 13:15:00,365.05,365.32,365.0,365.31,2151.0,350.8155,351.075,350.7674,351.0654,2151.0
2020-09-01 13:20:00,365.31,365.31,365.1,365.16,1507.0,351.0654,351.0654,350.8635,350.9212,1507.0
2020-09-01 13:25:00,365.19,365.23,365.06,365.06,1901.0,350.95,350.9885,350.8251,350.8251,1901.0
2020-09-01 13:30:00,365.14,365.3,364.95,364.95,2105.0,350.902,351.0557,350.7194,350.7194,2105.0
2020-09-01 13:35:00,365.06,365.46,365.06,365.23,1900.0,350.8251,351.2095,350.8251,350.9885,1900.0
2020-09-01 13:40:00,365.44,365.68,365.43,365.63,2159.0,351.1903,351.4209,351.1807,351.3729,2159.0
2020-09-01 13:45:00,365.64,365.84,365.61,365.67,3308.0,351.3825,351.5747,351.3537,351.4113,3308.0
2020-09-01 13:50:00,365.67,365.77,365.36,365.49,3671.0,351.4113,351.5074,351.1134,351.2383,3671.0
2020-09-01 13:55:00,365.48,365.63,365.44,365.52,1204.0,351.2287,351.3729,351.1903,351.2672,1204.0
2020-09-01 14:00:00,365.58,365.69,365.31,365.69,4047.0,351.3248,351.4305,351.0654,351.4305,4047.0
2020-09-01 14:05:00,365.84,365.98,365.84,365.98,704.0,351.5747,351.7092,351.5747,351.7092,704.0
2020-09-01 14:10:00,365.98,366.86,365.98,366.86,3952.0,351.7092,352.5549,351.7092,352.5549,3952.0
2020-09-01 14:15:00,366.73,366.82,366.68,366.76,1369.0,352.43,352.5165,352.3819,352.4588,1369.0
2020-09-01 14:20:00,366.82,366.88,366.68,366.8,1198.0,352.5165,352.5741,352.3819,352.4973,1198.0
2020-09-01 14:25:00,366.37,366.71,366.35,366.7,1400.0,352.084,352.4108,352.0648,352.4012,1400.0
2020-09-01 14:30:00,366.87,367.09,366.87,367.09,1038.0,352.5645,352.7759,352.5645,352.7759,1038.0
2020-09-01 14:35:00,366.93,367.41,366.89,367.41,2700.0,352.6222,353.0835,352.5837,353.0835,2700.0
2020-09-01 14:40:00,367.43,367.43,367.21,367.29,960.0,353.1027,353.1027,352.8913,352.9682,960.0
2020-09-01 14:45:00,367.17,367.27,367.02,367.25,1200.0,352.8528,352.9489,352.7087,352.9297,1200.0
2020-09-01 14:50:00,367.33,367.49,367.21,367.49,2168.0,353.0066,353.1604,352.8913,353.1604,2168.0
2020-09-01 14:55:00,367.42,367.69,367.42,367.51,800.0,353.0931,353.3526,353.0931,353.1796,800.0
2020-09-01 15:00:00,367.49,367.56,367.22,367.32,1600.0,353.1604,353.2276,352.9009,352.997,1600.0
2020-09-01 15:05:00,367.21,367.49,367.16,367.25,4468.0,352.8913,353.1604,352.8432,352.9297,4468.0
2020-09-01 15:10:00,367.15,367.15,366.52,366.52,3804.0,352.8336,352.8336,352.2282,352.2282,3804.0
2020-09-01 15:15:00,366.65,366.85,366.65,366.85,1086.0,352.3531,352.5453,352.3531,352.5453,1086.0
2020-09-01 15:20:00,366.81,367.04,366.61,366.61,2100.0,352.5069,352.7279,352.3147,352.3147,2100.0
2020-09-01 15:25:00,366.76,366.93,366.76,366.88,1200.0,352.4588,352.6222,352.4588,352.5741,1200.0
2020-09-01 15:30:00,366.76,366.84,366.65,366.67,1754.0,352.4588,352.5357,352.3531,352.3723,1754.0
2020-09-01 15:35:00,366.68,366.79,366.59,366.73,3905.0,352.3819,352.4876,352.2954,352.43,3905.0
2020-09-01 15:40:00,366.72,367.55,366.72,367.51,4201.0,352.4204,353.218,352.4204,353.1796,4201.0
2020-09-01 15:45:00,367.49,367.55,367.08,367.49,8808.0,353.1604,353.218,352.7663,353.1604,8808.0
2020-09-01 15:50:00,367.28,367.43,367.08,367.26,5055.0,352.9585,353.1027,352.7663,352.9393,5055.0
2020-09-01 15:55:00,367.37,368.58,367.22,368.56,20769.0,353.045,354.2078,352.9009,354.1886,20769.0
2020-09-02 09:30:00,370.14,371.68,369.73,371.14,25761.0,355.707,357.187,355.313,356.668,25761.0
2020-09-02 09:35:00,371.15,372.72,370.94,372.21,8848.0,356.6776,358.1864,356.4758,357.6963,8848.0
2020-09-02 09:40:00,372.42,373.28,372.21,373.05,3202.0,357.8981,358.7246,357.6963,358.5035,3202.0
2020-09-02 09:45:00,373.09,373.09,372.1,372.5,4918.0,358.542,358.542,357.5906,357.975,4918.0
2020-09-02 09:50:00,372.28,372.73,371.94,372.48,2568.0,357.7636,358.196,357.4368,357.9558,2568.0
2020-09-02 09:55:00,372.63,373.01,372.17,373.0,7070.0,358.0999,358.4651,357.6579,358.4555,7070.0
2020-09-02 10:00:00,373.23,373.55,372.22,372.29,4045.0,358.6765,358.9841,357.7059,357.7732,4045.0
2020-09-02 10:05:00,372.68,372.72,371.25,371.28,4114.0,358.148,358.1864,356.7737,356.8026,4114.0
2020-09-02 10:10:00,371.46,372.19,371.02,372.0,1516.0,356.9755,357.6771,356.5527,357.4945,1516.0
2020-09-02 10:15:00,372.02,372.59,371.89,371.98,3381.0,357.5137,358.0615,357.3888,357.4753,3381.0
2020-09-02 10:20:00,371.98,372.45,371.59,372.19,5205.0,357.4753,357.9269,357.1005,357.6771,5205.0
2020-09-02 10:25:00,372.38,374.68,372.15,374.42,5702.0,357.8597,360.07,357.6386,359.8201,5702.0
2020-09-02 10:30:00,374.45,375.19,374.07,374.54,6797.0,359.849,360.5601,359.4838,359.9354,6797.0
2020-09-02 10:35:00,374.43,374.72,374.14,374.45,7501.0,359.8297,360.1084,359.551,359.849,7501.0
2020-09-02 10:40:00,374.47,375.29,374.22,375.29,5335.0,359.8682,360.6562,359.6279,360.6562,5335.0
2020-09-02 10:45:00,375.45,375.95,375.17,375.67,8108.0,360.81,361.2905,360.5409,361.0214,8108.0
2020-09-02 10:50:00,375.6,376.26,375.54,376.02,4568.0,360.9541,361.5884,360.8965,361.3577,4568.0
2020-09-02 10:55:00,376.24,376.94,376.24,376.45,7050.0,361.5692,362.2419,361.5692,361.771,7050.0
2020-09-02 11:00:00,376.61,377.24,376.41,377.24,6599.0,361.9247,362.5302,361.7325,362.5302,6599.0
2020-09-02 11:05:00,377.26,377.26,375.83,376.16,6467.0,362.5494,362.5494,361.1751,361.4923,6467.0
2020-09-02 11:10:00,376.05,376.36,375.59,375.8,3700.0,361.3866,361.6845,360.9445,361.1463,3700.0
2020-09-02 11:15:00,375.56,375.66,374.9,375.01,5889.0,360.9157,361.0118,360.2814,360.3871,5889.0
2020-09-02 11:20:00,374.94,375.1,374.21,374.33,4932.0,360.3199,360.4736,359.6183,359.7336,4932.0
2020-09-02 11:25:00,374.48,374.48,373.91,374.06,8323.0,359.8778,359.8778,359.33,359.4742,8323.0
2020-09-02 11:30:00,374.02,374.26,373.38,373.86,4131.0,359.4357,359.6664,358.8207,359.282,4131.0
2020-09-02 11:35:00,373.59,373.78,373.18,373.19,15920.0,359.0225,359.2051,358.6285,358.6381,15920.0
2020-09-02 11:40:00,373.31,373.76,373.29,373.56,2783.0,358.7534,359.1859,358.7342,358.9937,2783.0
2020-09-02 11:45:00,373.7,373.97,373.65,373.95,1850.0,359.1282,359.3877,359.0802,359.3685,1850.0
2020-09-02 11:50:00,373.83,373.85,373.39,373.68,2501.0,359.2531,359.2724,358.8303,359.109,2501.0
2020-09-02 11:55:00,373.68,374.17,373.68,374.17,2100.0,359.109,359.5799,359.109,359.5799,2100.0
2020-09-02 12:00:00,374.22,374.44,374.18,374.42,1200.0,359.6279,359.8393,359.5895,359.8201,1200.0
2020-09-02 12:05:00,374.67,374.67,374.33,374.43,1425.0,360.0604,360.0604,359.7336,359.8297,1425.0
2020-09-02 12:10:00,374.38,375.03,374.15,374.91,3869.0,359.7817,360.4063,359.5607,360.291,3869.0
2020-09-02 12:15:00,375.06,375.27,374.83,374.85,700.0,360.4352,360.637,360.2141,360.2334,700.0
2020-09-02 12:20:00,375.0,375.06,374.66,374.83,1801.0,360.3775,360.4352,360.0508,360.2141,1801.0
2020-09-02 12:25:00,374.95,374.99,374.7,374.74,2326.0,360.3295,360.3679,360.0892,360.1277,2326.0
2020-09-02 12:30:00,374.86,375.06,374.76,375.06,1719.0,360.243,360.4352,360.1469,360.4352,1719.0
2020-09-02 12:35:00,375.02,375.32,375.02,375.23,800.0,360.3967,360.685,360.3967,360.5985,800.0
2020-09-02 12:40:00,375.32,375.49,375.06,375.41,1530.0,360.685,360.8484,360.4352,360.7715,1530.0
2020-09-02 12:45:00,375.54,375.58,375.28,375.47,1302.0,360.8965,360.9349,360.6466,360.8292,1302.0
2020-09-02 12:50:00,375.4,375.53,375.24,375.49,1200.0,360.7619,360.8868,360.6082,360.8484,1200.0
2020-09-02 12:55:00,375.45,375.59,375.02,375.59,6155.0,360.81,360.9445,360.3967,360.9445,6155.0
2020-09-02 13:00:00,375.5,375.63,375.32,375.37,2397.0,360.858,360.9829,360.685,360.7331,2397.0
2020-09-02 13:05:00,375.28,375.68,375.28,375.68,2503.0,360.6466,361.031,360.6466,361.031,2503.0
2020-09-02 13:10:00,375.6,376.29,375.27,376.25,4854.0,360.9541,361.6172,360.637,361.5788,4854.0
2020-09-02 13:15:00,376.21,376.89,376.09,376.76,22912.0,361.5403,362.1938,361.425,362.0689,22912.0
2020-09-02 13:20:00,376.62,377.25,376.38,377.08,4784.0,361.9343,362.5398,361.7037,362.3764,4784.0
2020-09-02 13:25:00,377.03,377.03,376.64,376.83,2508.0,362.3284,362.3284,361.9536,362.1362,2508.0
2020-09-02 13:30:00,376.87,377.1,376.73,376.88,1100.0,362.1746,362.3956,362.0401,362.1842,1100.0
2020-09-02 13:35:00,376.75,377.23,376.74,377.08,3610.0,362.0593,362.5206,362.0497,362.3764,3610.0
2020-09-02 13:40:00,377.08,377.44,376.99,377.32,2872.0,362.3764,362.7224,362.2899,362.607,2872.0
2020-09-02 13:45:00,377.31,377.49,377.31,377.49,1508.0,362.5974,362.7704,362.5974,362.7704,1508.0
2020-09-02 13:50:00,377.54,377.55,377.23,377.23,2030.0,362.8185,362.8281,362.5206,362.5206,2030.0
2020-09-02 13:55:00,377.39,377.56,377.31,377.34,2204.0,362.6743,362.8377,362.5974,362.6263,2204.0
2020-09-02 14:00:00,377.42,377.42,376.89,377.14,1540.0,362.7031,362.7031,362.1938,362.4341,1540.0
2020-09-02 14:05:00,377.26,377.36,376.92,377.25,3362.0,362.5494,362.6455,362.2226,362.5398,3362.0
2020-09-02 14:10:00,377.2,377.26,376.87,377.0,1623.0,362.4917,362.5494,362.1746,362.2995,1623.0
2020-09-02 14:15:00,376.98,377.61,376.98,377.2,4038.0,362.2803,362.8857,362.2803,362.4917,4038.0
2020-09-02 14:20:00,377.28,377.62,377.28,377.39,1943.0,362.5686,362.8953,362.5686,362.6743,1943.0
2020-09-02 14:25:00,377.42,377.52,377.31,377.33,1900.0,362.7031,362.7992,362.5974,362.6167,1900.0
2020-09-02 14:30:00,377.44,377.44,377.22,377.4,2875.0,362.7224,362.7224,362.5109,362.6839,2875.0
2020-09-02 14:35:00,377.37,377.41,377.02,377.11,3503.0,362.6551,362.6935,362.3187,362.4052,3503.0
2020-09-02 14:40:00,377.02,377.23,376.91,377.23,1400.0,362.3187,362.5206,362.213,362.5206,1400.0
2020-09-02 14:45:00,377.21,377.33,377.14,377.19,1659.0,362.5013,362.6167,362.4341,362.4821,1659.0
2020-09-02 14:50:00,377.22,377.46,377.12,377.45,3860.0,362.5109,362.7416,362.4148,362.732,3860.0
2020-09-02 14:55:00,377.36,377.89,377.32,377.85,5357.0,362.6455,363.1548,362.607,363.1164,5357.0
2020-09-02 15:00:00,377.9,378.18,377.51,378.18,4746.0,363.1644,363.4335,362.7896,363.4335,4746.0
2020-09-02 15:05:00,378.03,378.35,377.82,378.34,5246.0,363.2894,363.5969,363.0876,363.5873,5246.0
2020-09-02 15:10:00,378.23,379.01,378.22,379.01,9184.0,363.4816,364.2311,363.472,364.2311,9184.0
2020-09-02 15:15:00,379.02,379.21,378.73,379.0,3417.0,364.2408,364.4234,363.9621,364.2215,3417.0
2020-09-02 15:20:00,379.07,379.24,378.76,378.92,4252.0,364.2888,364.4522,363.9909,364.1447,4252.0
2020-09-02 15:25:00,378.97,379.11,378.8,378.9,3746.0,364.1927,364.3272,364.0293,364.1254,3746.0
2020-09-02 15:30:00,378.85,378.85,378.23,378.52,6922.0,364.0774,364.0774,363.4816,363.7603,6922.0
2020-09-02 15:35:00,378.7,378.95,378.6,378.81,8111.0,363.9332,364.1735,363.8371,364.0389,8111.0
2020-09-02 15:40:00,378.85,379.87,378.85,379.74,11242.0,364.0774,365.0576,364.0774,364.9327,11242.0
2020-09-02 15:45:00,379.69,379.85,379.55,379.61,8396.0,364.8846,365.0384,364.7501,364.8078,8396.0
2020-09-02 15:50:00,379.34,379.76,379.1,379.74,14723.0,364.5483,364.9519,364.3176,364.9327,14723.0
2020-09-02 15:55:00,379.77,379.81,378.26,378.27,21206.0,364.9615,365.0,363.5104,363.52,21206.0
2020-09-03 09:30:00,376.4,376.68,374.42,374.42,19537.0,361.7229,361.992,359.8201,359.8201,19537.0
2020-09-03 09:35:00,375.01,375.01,373.01,374.39,3669.0,360.3871,360.3871,358.4651,359.7913,3669.0
2020-09-03 09:40:00,373.96,373.96,370.4,370.91,7840.0,359.3781,359.3781,355.9569,356.447,7840.0
2020-09-03 09:45:00,370.24,370.71,369.69,369.78,2309.0,355.8031,356.2548,355.2746,355.3611,2309.0
2020-09-03 09:50:00,370.02,370.78,369.96,370.32,3390.0,355.5917,356.3221,355.534,355.88,3390.0
2020-09-03 09:55:00,370.13,370.54,368.65,369.33,18848.0,355.6974,356.0914,354.2751,354.9286,18848.0
2020-09-03 10:00:00,369.27,369.54,368.47,368.47,9617.0,354.8709,355.1304,354.1021,354.1021,9617.0
2020-09-03 10:05:00,368.25,368.37,367.5,367.81,8477.0,353.8907,354.006,353.17,353.4679,8477.0
2020-09-03 10:10:00,368.05,368.17,366.17,366.84,4600.0,353.6985,353.8138,351.8918,352.5357,4600.0
2020-09-03 10:15:00,366.79,366.93,366.25,366.5,7986.0,352.4876,352.6222,351.9687,352.209,7986.0
2020-09-03 10:20:00,366.5,366.55,364.27,364.33,6058.0,352.209,352.257,350.0659,350.1236,6058.0
2020-09-03 10:25:00,364.54,365.64,364.27,365.08,5293.0,350.3254,351.3825,350.0659,350.8443,5293.0
2020-09-03 10:30:00,364.97,366.67,364.67,366.62,4992.0,350.7386,352.3723,350.4503,352.3243,4992.0
2020-09-03 10:35:00,366.25,366.25,364.29,364.45,5067.0,351.9687,351.9687,350.0851,350.2389,5067.0
2020-09-03 10:40:00,364.99,365.07,364.67,364.99,2550.0,350.7578,350.8347,350.4503,350.7578,2550.0
2020-09-03 10:45:00,364.71,365.05,363.47,363.47,5477.0,350.4888,350.8155,349.2971,349.2971,5477.0
2020-09-03 10:50:00,363.71,364.81,363.53,364.56,6023.0,349.5277,350.5849,349.3548,350.3446,6023.0
2020-09-03 10:55:00,364.59,364.59,363.6,363.95,4185.0,350.3734,350.3734,349.422,349.7584,4185.0
2020-09-03 11:00:00,364.0,364.18,362.75,363.0,3948.0,349.8064,349.9794,348.6052,348.8454,3948.0
2020-09-03 11:05:00,362.65,362.79,359.78,360.24,5331.0,348.5091,348.6436,345.751,346.1931,5331.0
2020-09-03 11:10:00,360.46,361.04,360.02,360.89,7173.0,346.4045,346.9619,345.9816,346.8177,7173.0
2020-09-03 11:15:00,360.36,360.36,357.5,357.71,11117.0,346.3084,346.3084,343.5599,343.7617,11117.0
2020-09-03 11:20:00,357.74,358.83,357.5,358.34,7582.0,343.7905,344.838,343.5599,344.3671,7582.0
2020-09-03 11:25:00,358.37,360.02,358.37,359.85,4792.0,344.396,345.9816,344.396,345.8183,4792.0
2020-09-03 11:30:00,360.03,360.56,359.44,359.96,4837.0,345.9912,346.5006,345.4242,345.924,4837.0
2020-09-03 11:35:00,359.87,360.41,358.85,359.95,5794.0,345.8375,346.3564,344.8573,345.9144,5794.0
2020-09-03 11:40:00,360.08,361.25,360.0,360.92,4440.0,346.0393,347.1637,345.9624,346.8465,4440.0
2020-09-03 11:45:00,360.35,361.23,360.27,360.39,16258.0,346.2988,347.1444,346.2219,346.3372,16258.0
2020-09-03 11:50:00,360.69,360.82,359.76,360.8,21206.0,346.6255,346.7504,345.7318,346.7312,21206.0
2020-09-03 11:55:00,360.78,360.98,359.81,360.11,2624.0,346.712,346.9042,345.7798,346.0681,2624.0
2020-09-03 12:00:00,360.0,360.0,358.73,359.32,3094.0,345.9624,345.9624,344.7419,345.3089,3094.0
2020-09-03 12:05:00,359.27,359.76,359.15,359.24,2154.0,345.2609,345.7318,345.1456,345.232,2154.0
2020-09-03 12:10:00,359.36,359.92,359.24,359.92,2390.0,345.3474,345.8855,345.232,345.8855,2390.0
2020-09-03 12:15:00,359.75,360.21,359.39,359.56,11799.0,345.7222,346.1642,345.3762,345.5396,11799.0
2020-09-03 12:20:00,359.47,359.65,358.98,359.44,9275.0,345.4531,345.6261,344.9822,345.4242,9275.0
2020-09-03 12:25:00,359.4,359.79,359.27,359.46,3900.0,345.3858,345.7606,345.2609,345.4435,3900.0
2020-09-03 12:30:00,359.22,359.76,358.34,358.34,4470.0,345.2128,345.7318,344.3671,344.3671,4470.0
2020-09-03 12:35:00,358.0,358.89,357.71,358.32,4781.0,344.0404,344.8957,343.7617,344.3479,4781.0
2020-09-03 12:40:00,358.16,358.21,357.74,357.74,2001.0,344.1942,344.2422,343.7905,343.7905,2001.0
2020-09-03 12:45:00,357.56,358.24,357.5,357.55,7874.0,343.6176,344.271,343.5599,343.6079,7874.0
2020-09-03 12:50:00,357.58,357.83,356.67,357.78,22337.0,343.6368,343.877,342.7623,343.829,22337.0
2020-09-03 12:55:00,357.6,358.24,357.25,357.74,8129.0,343.656,344.271,343.3196,343.7905,8129.0
2020-09-03 13:00:00,357.58,357.58,355.3,355.58,6079.0,343.6368,343.6368,341.4457,341.7148,6079.0
2020-09-03 13:05:00,355.91,356.95,355.91,356.81,7381.0,342.0319,343.0313,342.0319,342.8968,7381.0
2020-09-03 13:10:00,356.82,357.49,356.65,357.49,20462.0,342.9064,343.5503,342.743,343.5503,20462.0
2020-09-03 13:15:00,357.41,357.5,356.29,356.55,7800.0,343.4734,343.5599,342.3971,342.6469,7800.0
2020-09-03 13:20:00,356.67,357.54,356.55,357.41,2335.0,342.7623,343.5983,342.6469,343.4734,2335.0
2020-09-03 13:25:00,357.1,358.81,356.96,358.79,2104.0,343.1755,344.8188,343.041,344.7996,2104.0
2020-09-03 13:30:00,358.52,358.52,357.03,357.23,4819.0,344.5401,344.5401,343.1082,343.3004,4819.0
2020-09-03 13:35:00,356.88,357.9,356.88,356.94,6358.0,342.9641,343.9443,342.9641,343.0217,6358.0
2020-09-03 13:40:00,357.21,357.89,356.84,356.94,6553.0,343.2812,343.9347,342.9256,343.0217,6553.0
2020-09-03 13:45:00,356.99,357.08,355.8,356.08,19651.0,343.0698,343.1563,341.9262,342.1953,19651.0
2020-09-03 13:50:00,355.75,357.22,355.75,357.22,11485.0,341.8781,343.2908,341.8781,343.2908,11485.0
2020-09-03 13:55:00,357.49,357.85,357.13,357.39,2598.0,343.5503,343.8962,343.2043,343.4542,2598.0
2020-09-03 14:00:00,356.87,356.96,356.58,356.83,2054.0,342.9545,343.041,342.6758,342.916,2054.0
2020-09-03 14:05:00,356.88,357.53,356.81,357.4,4979.0,342.9641,343.5887,342.8968,343.4638,4979.0
2020-09-03 14:10:00,357.13,357.8,356.74,356.99,2450.0,343.2043,343.8482,342.8295,343.0698,2450.0
2020-09-03 14:15:00,357.17,357.17,355.86,356.32,10850.0,343.2428,343.2428,341.9838,342.4259,10850.0
2020-09-03 14:20:00,356.34,356.54,355.53,355.83,26849.0,342.4451,342.6373,341.6667,341.955,26849.0
2020-09-03 14:25:00,355.66,356.71,355.21,356.06,29003.0,341.7916,342.8007,341.3592,342.176,29003.0
2020-09-03 14:30:00,356.06,356.97,355.85,356.97,9396.0,342.176,343.0506,341.9742,343.0506,9396.0
2020-09-03 14:35:00,356.81,358.38,356.81,357.8,13911.0,342.8968,344.4056,342.8968,343.8482,13911.0
2020-09-03 14:40:00,358.0,358.0,356.69,356.85,2063.0,344.0404,344.0404,342.7815,342.9352,2063.0
2020-09-03 14:45:00,356.94,357.1,355.85,355.85,3018.0,343.0217,343.1755,341.9742,341.9742,3018.0
2020-09-03 14:50:00,356.09,356.3,355.24,355.71,4466.0,342.2049,342.4067,341.388,341.8397,4466.0
2020-09-03 14:55:00,355.81,356.13,354.3,354.35,12042.0,341.9358,342.2433,340.4847,340.5327,12042.0
2020-09-03 15:00:00,354.46,354.5,353.52,353.92,11053.0,340.6384,340.6769,339.7351,340.1195,11053.0
2020-09-03 15:05:00,354.0,354.37,353.38,354.17,7221.0,340.1964,340.5519,339.6005,340.3597,7221.0
2020-09-03 15:10:00,354.12,355.17,353.9,355.15,4630.0,340.3117,341.3207,340.1003,341.3015,4630.0
2020-09-03 15:15:00,355.2,355.27,354.4,354.53,2807.0,341.3496,341.4169,340.5808,340.7057,2807.0
2020-09-03 15:20:00,354.35,354.39,353.12,353.33,8847.0,340.5327,340.5712,339.3507,339.5525,8847.0
2020-09-03 15:25:00,353.4,354.07,352.84,352.85,7513.0,339.6198,340.2636,339.0816,339.0912,7513.0
2020-09-03 15:30:00,352.82,353.94,352.41,352.55,10632.0,339.0624,340.1387,338.6684,338.8029,10632.0
2020-09-03 15:35:00,352.56,354.18,352.55,353.96,4921.0,338.8125,340.3694,338.8029,340.1579,4921.0
2020-09-03 15:40:00,353.64,354.63,353.43,354.59,8484.0,339.8504,340.8018,339.6486,340.7634,8484.0
2020-09-03 15:45:00,354.69,355.03,352.86,352.86,15601.0,340.8595,341.1862,339.1008,339.1008,15601.0
2020-09-03 15:50:00,352.31,353.98,351.75,353.36,32946.0,338.5723,340.1772,338.0341,339.5813,32946.0
2020-09-03 15:55:00,353.49,354.4,352.99,353.69,104201.0,339.7063,340.5808,339.2258,339.8985,104201.0
2020-09-04 09:30:00,353.66,356.51,353.34,355.22,21237.0,339.8696,342.6085,339.5621,341.3688,21237.0
2020-09-04 09:35:00,355.89,356.52,353.66,353.7,5158.0,342.0127,342.6181,339.8696,339.9081,5158.0
2020-09-04 09:40:00,353.54,353.95,352.45,352.46,7931.0,339.7543,340.1483,338.7068,338.7164,7931.0
2020-09-04 09:45:00,353.04,353.05,349.33,349.62,10066.0,339.2738,339.2834,335.7085,335.9872,10066.0
2020-09-04 09:50:00,349.77,350.66,349.31,349.57,4833.0,336.1313,336.9866,335.6893,335.9391,4833.0
2020-09-04 09:55:00,349.79,350.36,349.09,350.11,7162.0,336.1505,336.6983,335.4778,336.4581,7162.0
2020-09-04 10:00:00,349.69,351.21,349.27,349.27,8408.0,336.0544,337.5152,335.6508,335.6508,8408.0
2020-09-04 10:05:00,349.1,349.33,348.11,348.57,10665.0,335.4874,335.7085,334.536,334.9781,10665.0
2020-09-04 10:10:00,348.49,348.84,346.85,346.97,13151.0,334.9012,335.2376,333.3252,333.4405,13151.0
2020-09-04 10:15:00,347.11,347.28,343.92,344.13,20294.0,333.575,333.7384,330.5094,330.7112,20294.0
2020-09-04 10:20:00,344.45,345.92,343.74,345.26,9986.0,331.0188,332.4314,330.3364,331.7972,9986.0
2020-09-04 10:25:00,344.52,345.22,343.0,343.14,9016.0,331.086,331.7587,329.6253,329.7598,9016.0
2020-09-04 10:30:00,343.18,344.32,341.96,341.96,10865.0,329.7983,330.8938,328.6259,328.6259,10865.0
2020-09-04 10:35:00,342.25,342.66,340.0,341.42,15772.0,328.9045,329.2986,326.7423,328.1069,15772.0
2020-09-04 10:40:00,341.28,341.94,338.5,339.44,9892.0,327.9724,328.6066,325.3008,326.2041,9892.0
2020-09-04 10:45:00,339.18,340.94,339.01,340.94,19382.0,325.9543,327.6456,325.7909,327.6456,19382.0
2020-09-04 10:50:00,340.87,340.87,339.39,340.82,6854.0,327.5784,327.5784,326.1561,327.5303,6854.0
2020-09-04 10:55:00,340.87,341.84,340.29,340.68,7145.0,327.5784,328.5105,327.021,327.3958,7145.0
2020-09-04 11:00:00,340.8,341.81,340.32,341.31,4889.0,327.5111,328.4817,327.0498,328.0012,4889.0
2020-09-04 11:05:00,341.02,341.41,340.19,340.61,3217.0,327.7225,328.0973,326.9249,327.3285,3217.0
2020-09-04 11:10:00,340.96,341.47,340.17,340.75,3346.0,327.6648,328.155,326.9056,327.463,3346.0
2020-09-04 11:15:00,341.11,341.2,338.91,339.48,6569.0,327.809,327.8955,325.6948,326.2426,6569.0
2020-09-04 11:20:00,339.41,340.35,338.71,338.71,7285.0,326.1753,327.0786,325.5026,325.5026,7285.0
2020-09-04 11:25:00,338.37,338.94,337.78,338.94,11226.0,325.1758,325.7236,324.6088,325.7236,11226.0
2020-09-04 11:30:00,339.67,340.34,339.17,339.94,7250.0,326.4251,327.069,325.9446,326.6846,7250.0
2020-09-04 11:35:00,340.28,341.05,340.13,340.76,14491.0,327.0114,327.7513,326.8672,327.4726,14491.0
2020-09-04 11:40:00,340.47,341.26,340.13,340.15,8430.0,327.194,327.9531,326.8672,326.8864,8430.0
2020-09-04 11:45:00,340.38,341.28,340.38,341.13,5059.0,327.1075,327.9724,327.1075,327.8282,5059.0
2020-09-04 11:50:00,341.02,342.96,340.64,342.6,5929.0,327.7225,329.5869,327.3573,329.2409,5929.0
2020-09-04 11:55:00,342.41,343.09,341.97,343.09,3544.0,329.0583,329.7118,328.6355,329.7118,3544.0
2020-09-04 12:00:00,342.91,343.99,342.58,343.54,4690.0,329.5388,330.5767,329.2217,330.1442,4690.0
2020-09-04 12:05:00,343.87,343.99,342.7,343.1,9426.0,330.4614,330.5767,329.337,329.7214,9426.0
2020-09-04 12:10:00,343.3,343.66,342.57,343.15,18276.0,329.9136,330.2596,329.2121,329.7694,18276.0
2020-09-04 12:15:00,343.16,343.25,342.62,343.13,21932.0,329.7791,329.8655,329.2601,329.7502,21932.0
2020-09-04 12:20:00,343.29,343.91,342.92,343.79,10336.0,329.904,330.4998,329.5484,330.3845,10336.0
2020-09-04 12:25:00,343.9,344.46,343.52,344.4,8129.0,330.4902,331.0284,330.125,330.9707,8129.0
2020-09-04 12:30:00,344.36,345.4,343.82,345.3,37597.0,330.9323,331.9317,330.4133,331.8356,37597.0
2020-09-04 12:35:00,345.26,345.41,344.91,345.24,19220.0,331.7972,331.9413,331.4608,331.778,19220.0
2020-09-04 12:40:00,345.1,345.87,344.59,345.87,4456.0,331.6434,332.3834,331.1533,332.3834,4456.0
2020-09-04 12:45:00,345.55,346.08,345.33,345.59,4200.0,332.0759,332.5852,331.8644,332.1143,4200.0
2020-09-04 12:50:00,345.17,345.22,344.24,344.65,3253.0,331.7107,331.7587,330.8169,331.211,3253.0
2020-09-04 12:55:00,344.75,344.94,344.4,344.8,3159.0,331.3071,331.4897,330.9707,331.3551,3159.0
2020-09-04 13:00:00,344.91,344.91,343.76,343.91,5306.0,331.4608,331.4608,330.3557,330.4998,5306.0
2020-09-04 13:05:00,343.97,344.08,343.79,344.0,2475.0,330.5575,330.6632,330.3845,330.5863,2475.0
2020-09-04 13:10:00,344.38,344.68,343.92,344.39,2900.0,330.9515,331.2398,330.5094,330.9611,2900.0
2020-09-04 13:15:00,344.48,344.48,342.86,342.86,3000.0,331.0476,331.0476,329.4908,329.4908,3000.0
2020-09-04 13:20:00,343.11,343.79,343.11,343.5,2425.0,329.731,330.3845,329.731,330.1058,2425.0
2020-09-04 13:25:00,343.73,344.77,343.72,344.13,2100.0,330.3268,331.3263,330.3172,330.7112,2100.0
2020-09-04 13:30:00,344.1,344.21,343.24,343.31,3200.0,330.6824,330.7881,329.8559,329.9232,3200.0
2020-09-04 13:35:00,344.04,344.46,343.52,344.46,1996.0,330.6247,331.0284,330.125,331.0284,1996.0
2020-09-04 13:40:00,344.8,345.06,344.61,344.75,4432.0,331.3551,331.605,331.1725,331.3071,4432.0
2020-09-04 13:45:00,344.98,345.58,344.77,344.88,3876.0,331.5281,332.1047,331.3263,331.432,3876.0
2020-09-04 13:50:00,344.59,344.78,344.01,344.77,3204.0,331.1533,331.3359,330.5959,331.3263,3204.0
2020-09-04 13:55:00,345.0,345.18,344.47,345.18,2416.0,331.5473,331.7203,331.038,331.7203,2416.0
2020-09-04 14:00:00,344.94,345.16,344.35,344.5,3077.0,331.4897,331.7011,330.9227,331.0668,3077.0
2020-09-04 14:05:00,344.59,345.21,344.59,344.7,6544.0,331.1533,331.7491,331.1533,331.259,6544.0
2020-09-04 14:10:00,344.52,344.85,344.36,344.68,2876.0,331.086,331.4032,330.9323,331.2398,2876.0
2020-09-04 14:15:00,344.92,345.41,344.45,345.14,2877.0,331.4704,331.9413,331.0188,331.6819,2877.0
2020-09-04 14:20:00,344.96,345.23,344.68,345.23,1947.0,331.5089,331.7683,331.2398,331.7683,1947.0
2020-09-04 14:25:00,345.76,346.0,345.69,345.69,4226.0,332.2777,332.5083,332.2104,332.2104,4226.0
2020-09-04 14:30:00,345.72,345.72,345.08,345.2,6047.0,332.2392,332.2392,331.6242,331.7395,6047.0
2020-09-04 14:35:00,345.2,346.0,345.18,345.95,18883.0,331.7395,332.5083,331.7203,332.4603,18883.0
2020-09-04 14:40:00,345.98,346.95,345.86,346.24,15519.0,332.4891,333.4213,332.3738,332.739,15519.0
2020-09-04 14:45:00,346.34,347.05,346.33,346.64,6832.0,332.8351,333.5174,332.8255,333.1234,6832.0
2020-09-04 14:50:00,346.55,346.55,346.0,346.04,2714.0,333.0369,333.0369,332.5083,332.5468,2714.0
2020-09-04 14:55:00,346.42,347.84,346.42,347.84,9545.0,332.9119,334.2766,332.9119,334.2766,9545.0
2020-09-04 15:00:00,347.9,348.18,347.48,347.96,7200.0,334.3342,334.6033,333.9306,334.3919,7200.0
2020-09-04 15:05:00,348.0,348.25,347.68,347.88,2874.0,334.4303,334.6706,334.1228,334.315,2874.0
2020-09-04 15:10:00,347.8,347.84,346.81,346.81,4496.0,334.2381,334.2766,333.2867,333.2867,4496.0
2020-09-04 15:15:00,347.29,348.5,347.29,347.92,8770.0,333.748,334.9108,333.748,334.3535,8770.0
2020-09-04 15:20:00,347.96,348.26,347.77,348.25,3879.0,334.3919,334.6802,334.2093,334.6706,3879.0
2020-09-04 15:25:00,348.22,348.8,347.87,348.07,7393.0,334.6418,335.1991,334.3054,334.4976,7393.0
2020-09-04 15:30:00,347.84,348.02,346.71,347.18,6617.0,334.2766,334.4496,333.1906,333.6423,6617.0
2020-09-04 15:35:00,347.17,347.19,345.08,345.36,10781.0,333.6327,333.6519,331.6242,331.8933,10781.0
2020-09-04 15:40:00,345.76,345.88,344.81,345.28,10636.0,332.2777,332.393,331.3647,331.8164,10636.0
2020-09-04 15:45:00,345.02,346.31,344.66,344.72,12908.0,331.5665,332.8062,331.2206,331.2782,12908.0
2020-09-04 15:50:00,344.58,345.79,344.49,345.53,16783.0,331.1437,332.3065,331.0572,332.0566,16783.0
2020-09-04 15:55:00,345.54,345.54,344.32,345.18,66313.0,332.0663,332.0663,330.8938,331.7203,66313.0
2020-09-08 09:30:00,339.66,339.66,335.05,338.94,52937.0,326.4155,326.4155,321.9853,325.7236,52937.0
2020-09-08 09:35:00,338.71,340.58,338.25,340.25,7552.0,325.5026,327.2997,325.0605,326.9825,7552.0
2020-09-08 09:40:00,339.75,340.06,337.56,337.56,11222.0,326.502,326.7999,324.3974,324.3974,11222.0
2020-09-08 09:45:00,337.48,339.77,337.45,337.76,29309.0,324.3205,326.5212,324.2917,324.5896,29309.0
2020-09-08 09:50:00,337.57,339.63,337.57,339.63,3983.0,324.407,326.3867,324.407,326.3867,3983.0
2020-09-08 09:55:00,340.13,342.44,340.13,341.96,9020.0,326.8672,329.0871,326.8672,328.6259,9020.0
2020-09-08 10:00:00,342.23,342.56,341.52,342.31,6793.0,328.8853,329.2025,328.203,328.9622,6793.0
2020-09-08 10:05:00,342.03,342.96,340.87,342.96,4694.0,328.6931,329.5869,327.5784,329.5869,4694.0
2020-09-08 10:10:00,342.79,344.17,342.77,344.17,4254.0,329.4235,330.7497,329.4043,330.7497,4254.0
2020-09-08 10:15:00,344.1,344.1,342.74,342.74,10869.0,330.6824,330.6824,329.3754,329.3754,10869.0
2020-09-08 10:20:00,342.8,343.79,342.42,343.35,4771.0,329.4331,330.3845,329.0679,329.9617,4771.0
2020-09-08 10:25:00,343.43,343.75,343.02,343.46,5289.0,330.0385,330.3461,329.6445,330.0674,5289.0
2020-09-08 10:30:00,343.46,344.64,342.88,343.14,4990.0,330.0674,331.2013,329.51,329.7598,4990.0
2020-09-08 10:35:00,343.5,343.97,342.83,343.74,4585.0,330.1058,330.5575,329.4619,330.3364,4585.0
2020-09-08 10:40:00,343.97,343.97,342.43,342.92,4172.0,330.5575,330.5575,329.0775,329.5484,4172.0
2020-09-08 10:45:00,342.92,342.92,341.08,341.31,3942.0,329.5484,329.5484,327.7802,328.0012,3942.0
2020-09-08 10:50:00,341.28,342.74,341.27,342.17,3093.0,327.9724,329.3754,327.9628,328.8277,3093.0
2020-09-08 10:55:00,341.88,343.05,341.72,342.38,4965.0,328.549,329.6733,328.3952,329.0295,4965.0
2020-09-08 11:00:00,341.49,343.27,341.45,342.87,4325.0,328.1742,329.8848,328.1357,329.5004,4325.0
2020-09-08 11:05:00,342.92,342.92,341.91,342.76,3876.0,329.5484,329.5484,328.5778,329.3947,3876.0
2020-09-08 11:10:00,343.21,343.52,342.86,343.19,3485.0,329.8271,330.125,329.4908,329.8079,3485.0
2020-09-08 11:15:00,343.31,343.68,342.96,343.52,2303.0,329.9232,330.2788,329.5869,330.125,2303.0
2020-09-08 11:20:00,343.26,343.44,342.38,342.44,4610.0,329.8752,330.0481,329.0295,329.0871,4610.0
2020-09-08 11:25:00,342.44,342.52,341.85,342.03,5146.0,329.0871,329.164,328.5201,328.6931,5146.0
2020-09-08 11:30:00,341.94,341.95,340.35,341.37,4905.0,328.6066,328.6162,327.0786,328.0589,4905.0
2020-09-08 11:35:00,341.54,342.05,341.28,341.71,1919.0,328.2222,328.7123,327.9724,328.3856,1919.0
2020-09-08 11:40:00,341.44,341.96,341.04,341.96,2906.0,328.1261,328.6259,327.7417,328.6259,2906.0
2020-09-08 11:45:00,341.95,341.95,341.11,341.32,2771.0,328.6162,328.6162,327.809,328.0108,2771.0
2020-09-08 11:50:00,341.49,341.75,340.89,340.92,7083.0,328.1742,328.424,327.5976,327.6264,7083.0
2020-09-08 11:55:00,341.28,342.62,341.19,342.38,2349.0,327.9724,329.2601,327.8859,329.0295,2349.0
2020-09-08 12:00:00,342.06,342.4,341.92,342.2,3705.0,328.722,329.0487,328.5874,328.8565,3705.0
2020-09-08 12:05:00,342.21,343.24,342.13,342.96,2715.0,328.8661,329.8559,328.7892,329.5869,2715.0
2020-09-08 12:10:00,343.24,343.37,342.41,342.51,2497.0,329.8559,329.9809,329.0583,329.1544,2497.0
2020-09-08 12:15:00,342.53,343.27,342.37,342.63,3572.0,329.1736,329.8848,329.0199,329.2697,3572.0
2020-09-08 12:20:00,342.57,343.38,342.43,343.31,2000.0,329.2121,329.9905,329.0775,329.9232,2000.0
2020-09-08 12:25:00,342.98,343.21,342.56,342.56,1800.0,329.6061,329.8271,329.2025,329.2025,1800.0
2020-09-08 12:30:00,342.47,342.74,342.13,342.74,6905.0,329.116,329.3754,328.7892,329.3754,6905.0
2020-09-08 12:35:00,342.53,342.91,342.39,342.39,9945.0,329.1736,329.5388,329.0391,329.0391,9945.0
2020-09-08 12:40:00,342.38,342.77,342.18,342.64,2600.0,329.0295,329.4043,328.8373,329.2793,2600.0
2020-09-08 12:45:00,342.99,343.42,342.99,343.1,3137.0,329.6157,330.0289,329.6157,329.7214,3137.0
2020-09-08 12:50:00,342.84,343.2,342.66,342.87,2300.0,329.4715,329.8175,329.2986,329.5004,2300.0
2020-09-08 12:55:00,342.73,343.01,342.55,342.81,1400.0,329.3658,329.6349,329.1928,329.4427,1400.0
2020-09-08 13:00:00,342.96,343.05,342.57,342.88,3055.0,329.5869,329.6733,329.2121,329.51,3055.0
2020-09-08 13:05:00,342.85,343.07,342.49,342.49,3110.0,329.4811,329.6926,329.1352,329.1352,3110.0
2020-09-08 13:10:00,342.46,343.45,342.46,343.45,2842.0,329.1064,330.0578,329.1064,330.0578,2842.0
2020-09-08 13:15:00,343.37,343.89,343.36,343.59,2404.0,329.9809,330.4806,329.9713,330.1923,2404.0
2020-09-08 13:20:00,343.53,343.67,343.42,343.63,2900.0,330.1346,330.2692,330.0289,330.2307,2900.0
2020-09-08 13:25:00,343.68,343.87,343.31,343.52,2635.0,330.2788,330.4614,329.9232,330.125,2635.0
2020-09-08 13:30:00,343.0,343.4,342.75,343.4,1701.0,329.6253,330.0097,329.385,330.0097,1701.0
2020-09-08 13:35:00,343.22,343.88,343.21,343.79,3005.0,329.8367,330.471,329.8271,330.3845,3005.0
2020-09-08 13:40:00,343.91,344.17,343.91,343.92,1400.0,330.4998,330.7497,330.4998,330.5094,1400.0
2020-09-08 13:45:00,344.13,344.76,344.08,344.59,2451.0,330.7112,331.3167,330.6632,331.1533,2451.0
2020-09-08 13:50:00,344.53,344.91,344.34,344.56,2346.0,331.0956,331.4608,330.913,331.1245,2346.0
2020-09-08 13:55:00,344.46,344.46,343.98,344.18,1300.0,331.0284,331.0284,330.5671,330.7593,1300.0
2020-09-08 14:00:00,344.39,344.74,343.86,343.86,2952.0,330.9611,331.2974,330.4518,330.4518,2952.0
2020-09-08 14:05:00,343.81,343.93,343.19,343.45,3786.0,330.4037,330.519,329.8079,330.0578,3786.0
2020-09-08 14:10:00,343.6,343.79,342.98,343.1,2800.0,330.2019,330.3845,329.6061,329.7214,2800.0
2020-09-08 14:15:00,342.94,343.12,342.74,343.08,3355.0,329.5676,329.7406,329.3754,329.7022,3355.0
2020-09-08 14:20:00,342.95,343.11,342.28,342.55,2219.0,329.5772,329.731,328.9334,329.1928,2219.0
2020-09-08 14:25:00,342.23,342.75,341.96,342.1,3303.0,328.8853,329.385,328.6259,328.7604,3303.0
2020-09-08 14:30:00,341.97,341.98,341.46,341.57,5756.0,328.6355,328.6451,328.1453,328.2511,5756.0
2020-09-08 14:35:00,341.32,341.32,340.19,340.43,3353.0,328.0108,328.0108,326.9249,327.1555,3353.0
2020-09-08 14:40:00,340.62,340.63,339.47,339.48,3282.0,327.3381,327.3477,326.2329,326.2426,3282.0
2020-09-08 14:45:00,339.48,339.91,339.19,339.76,3058.0,326.2426,326.6558,325.9639,326.5116,3058.0
2020-09-08 14:50:00,339.54,339.54,338.87,338.87,4082.0,326.3002,326.3002,325.6563,325.6563,4082.0
2020-09-08 14:55:00,338.73,340.76,338.72,340.52,3975.0,325.5218,327.4726,325.5122,327.242,3975.0
2020-09-08 15:00:00,340.16,340.16,338.7,338.7,3300.0,326.896,326.896,325.493,325.493,3300.0
2020-09-08 15:05:00,338.8,339.09,338.6,338.96,7155.0,325.5891,325.8678,325.3969,325.7428,7155.0
2020-09-08 15:10:00,339.13,339.91,339.13,339.91,3550.0,325.9062,326.6558,325.9062,326.6558,3550.0
2020-09-08 15:15:00,340.0,340.13,339.25,339.46,3862.0,326.7423,326.8672,326.0215,326.2233,3862.0
2020-09-08 15:20:00,339.68,340.86,339.6,340.6,10570.0,326.4348,327.5687,326.3579,327.3189,10570.0
2020-09-08 15:25:00,340.74,342.27,340.74,342.07,9208.0,327.4534,328.9238,327.4534,328.7316,9208.0
2020-09-08 15:30:00,342.15,342.94,342.02,342.35,12073.0,328.8084,329.5676,328.6835,329.0006,12073.0
2020-09-08 15:35:00,342.49,343.46,342.43,342.79,9120.0,329.1352,330.0674,329.0775,329.4235,9120.0
2020-09-08 15:40:00,342.89,343.66,342.65,343.5,11611.0,329.5196,330.2596,329.2889,330.1058,11611.0
2020-09-08 15:45:00,343.51,343.52,341.95,342.72,20026.0,330.1154,330.125,328.6162,329.3562,20026.0
2020-09-08 15:50:00,342.41,342.41,340.76,341.19,23509.0,329.0583,329.0583,327.4726,327.8859,23509.0
2020-09-08 15:55:00,341.05,341.7,340.18,340.51,74372.0,327.7513,328.376,326.9153,327.2324,74372.0
2020-09-09 09:30:00,346.0,348.99,346.0,348.75,21155.0,332.5083,335.3817,332.5083,335.1511,21155.0
2020-09-09 09:35:00,348.52,348.74,344.88,345.43,8397.0,334.9301,335.1415,331.432,331.9605,8397.0
2020-09-09 09:40:00,345.63,347.28,345.63,347.22,4569.0,332.1527,333.7384,332.1527,333.6807,4569.0
2020-09-09 09:45:00,347.37,347.85,346.32,346.82,3255.0,333.8249,334.2862,332.8158,333.2963,3255.0
2020-09-09 09:50:00,346.31,348.82,346.15,348.62,4808.0,332.8062,335.2184,332.6525,335.0262,4808.0
2020-09-09 09:55:00,348.68,350.44,348.25,350.35,4200.0,335.0838,336.7752,334.6706,336.6887,4200.0
2020-09-09 10:00:00,350.35,350.97,349.93,350.97,3124.0,336.6887,337.2845,336.2851,337.2845,3124.0
2020-09-09 10:05:00,350.87,351.83,350.71,350.71,2121.0,337.1884,338.111,337.0347,337.0347,2121.0
2020-09-09 10:10:00,350.84,351.43,350.83,351.26,2180.0,337.1596,337.7266,337.15,337.5632,2180.0
2020-09-09 10:15:00,351.5,352.49,351.43,352.23,2938.0,337.7939,338.7453,337.7266,338.4954,2938.0
2020-09-09 10:20:00,351.96,352.18,351.46,352.18,3805.0,338.2359,338.4473,337.7554,338.4473,3805.0
2020-09-09 10:25:00,352.46,353.47,352.4,352.96,7593.0,338.7164,339.687,338.6588,339.1969,7593.0
2020-09-09 10:30:00,352.97,352.98,352.09,352.31,3611.0,339.2065,339.2161,338.3608,338.5723,3611.0
2020-09-09 10:35:00,352.26,353.02,352.26,352.87,2462.0,338.5242,339.2546,338.5242,339.1104,2462.0
2020-09-09 10:40:00,352.75,353.1,352.24,352.25,2912.0,338.9951,339.3315,338.505,338.5146,2912.0
2020-09-09 10:45:00,352.43,352.66,351.5,351.57,3179.0,338.6876,338.9086,337.7939,337.8611,3179.0
2020-09-09 10:50:00,351.54,351.96,351.38,351.53,2218.0,337.8323,338.2359,337.6785,337.8227,2218.0
2020-09-09 10:55:00,351.7,352.35,351.7,352.24,2400.0,337.9861,338.6107,337.9861,338.505,2400.0
2020-09-09 11:00:00,352.33,354.07,352.33,353.9,2389.0,338.5915,340.2636,338.5915,340.1003,2389.0
2020-09-09 11:05:00,353.65,353.85,353.09,353.29,4579.0,339.86,340.0522,339.3219,339.5141,4579.0
2020-09-09 11:10:00,353.09,353.86,353.09,353.44,7007.0,339.3219,340.0618,339.3219,339.6582,7007.0
2020-09-09 11:15:00,353.47,354.25,353.4,354.25,3479.0,339.687,340.4366,339.6198,340.4366,3479.0
2020-09-09 11:20:00,354.19,354.84,354.19,354.36,2707.0,340.379,341.0036,340.379,340.5423,2707.0
2020-09-09 11:25:00,354.39,354.69,354.13,354.17,3054.0,340.5712,340.8595,340.3213,340.3597,3054.0
2020-09-09 11:30:00,354.16,354.51,354.06,354.51,3000.0,340.3501,340.6865,340.254,340.6865,3000.0
2020-09-09 11:35:00,354.51,354.96,354.47,354.84,3200.0,340.6865,341.1189,340.648,341.0036,3200.0
2020-09-09 11:40:00,354.82,355.32,354.78,355.32,3280.0,340.9844,341.4649,340.946,341.4649,3280.0
2020-09-09 11:45:00,355.19,355.37,354.64,355.21,1900.0,341.34,341.513,340.8114,341.3592,1900.0
2020-09-09 11:50:00,355.27,355.31,355.13,355.25,1500.0,341.4169,341.4553,341.2823,341.3976,1500.0
2020-09-09 11:55:00,355.12,355.12,354.59,355.0,2300.0,341.2727,341.2727,340.7634,341.1574,2300.0
2020-09-09 12:00:00,355.1,355.21,354.94,355.03,2957.0,341.2535,341.3592,341.0997,341.1862,2957.0
2020-09-09 12:05:00,355.1,355.43,354.77,355.43,3528.0,341.2535,341.5706,340.9363,341.5706,3528.0
2020-09-09 12:10:00,355.44,355.7,355.32,355.45,2998.0,341.5802,341.8301,341.4649,341.5898,2998.0
2020-09-09 12:15:00,355.37,355.77,355.33,355.55,5596.0,341.513,341.8974,341.4745,341.6859,5596.0
2020-09-09 12:20:00,355.39,355.55,355.18,355.28,1870.0,341.5322,341.6859,341.3304,341.4265,1870.0
2020-09-09 12:25:00,355.03,355.36,354.65,354.78,1508.0,341.1862,341.5033,340.821,340.946,1508.0
2020-09-09 12:30:00,354.73,355.26,354.72,354.96,2128.0,340.8979,341.4072,340.8883,341.1189,2128.0
2020-09-09 12:35:00,354.96,355.38,354.96,355.27,1700.0,341.1189,341.5226,341.1189,341.4169,1700.0
2020-09-09 12:40:00,355.27,355.46,354.98,355.46,2614.0,341.4169,341.5994,341.1382,341.5994,2614.0
2020-09-09 12:45:00,355.52,355.52,355.03,355.13,900.0,341.6571,341.6571,341.1862,341.2823,900.0
2020-09-09 12:50:00,354.92,354.93,354.39,354.44,800.0,341.0805,341.0901,340.5712,340.6192,800.0
2020-09-09 12:55:00,354.66,355.09,354.66,355.09,2273.0,340.8306,341.2439,340.8306,341.2439,2273.0
2020-09-09 13:00:00,355.26,355.81,355.21,355.81,3997.0,341.4072,341.9358,341.3592,341.9358,3997.0
2020-09-09 13:05:00,355.83,356.06,355.71,356.06,1761.0,341.955,342.176,341.8397,342.176,1761.0
2020-09-09 13:10:00,356.06,356.36,356.01,356.02,2865.0,342.176,342.4643,342.128,342.1376,2865.0
2020-09-09 13:15:00,356.0,356.1,355.35,355.62,8989.0,342.1184,342.2145,341.4937,341.7532,8989.0
2020-09-09 13:20:00,355.66,355.81,355.53,355.74,1602.0,341.7916,341.9358,341.6667,341.8685,1602.0
2020-09-09 13:25:00,355.74,355.86,355.61,355.85,1835.0,341.8685,341.9838,341.7436,341.9742,1835.0
2020-09-09 13:30:00,355.79,355.79,355.47,355.73,2246.0,341.9166,341.9166,341.6091,341.8589,2246.0
2020-09-09 13:35:00,355.89,355.89,355.36,355.37,2398.0,342.0127,342.0127,341.5033,341.513,2398.0
2020-09-09 13:40:00,355.39,355.48,355.06,355.06,1473.0,341.5322,341.6187,341.215,341.215,1473.0
2020-09-09 13:45:00,354.84,354.86,354.49,354.86,2040.0,341.0036,341.0228,340.6673,341.0228,2040.0
2020-09-09 13:50:00,354.74,354.81,354.53,354.57,829.0,340.9075,340.9748,340.7057,340.7441,829.0
2020-09-09 13:55:00,354.42,354.43,353.78,353.79,1000.0,340.6,340.6096,339.985,339.9946,1000.0
2020-09-09 14:00:00,353.98,354.02,353.1,353.24,3457.0,340.1772,340.2156,339.3315,339.466,3457.0
2020-09-09 14:05:00,353.21,353.85,353.21,353.85,1900.0,339.4372,340.0522,339.4372,340.0522,1900.0
2020-09-09 14:10:00,353.71,353.71,353.49,353.49,200.0,339.9177,339.9177,339.7063,339.7063,200.0
2020-09-09 14:15:00,353.86,353.94,353.7,353.81,900.0,340.0618,340.1387,339.9081,340.0138,900.0
2020-09-09 14:20:00,353.81,353.85,353.32,353.32,1861.0,340.0138,340.0522,339.5429,339.5429,1861.0
2020-09-09 14:25:00,353.49,353.56,353.11,353.47,1226.0,339.7063,339.7735,339.3411,339.687,1226.0
2020-09-09 14:30:00,353.62,354.12,353.62,354.1,2742.0,339.8312,340.3117,339.8312,340.2925,2742.0
2020-09-09 14:35:00,354.26,354.34,353.79,354.01,2743.0,340.4462,340.5231,339.9946,340.206,2743.0
2020-09-09 14:40:00,354.14,354.4,353.99,354.29,1751.0,340.3309,340.5808,340.1868,340.4751,1751.0
2020-09-09 14:45:00,354.24,354.24,354.07,354.24,600.0,340.427,340.427,340.2636,340.427,600.0
2020-09-09 14:50:00,354.0,354.25,353.93,354.06,1720.0,340.1964,340.4366,340.1291,340.254,1720.0
2020-09-09 14:55:00,354.25,354.33,353.96,354.03,1341.0,340.4366,340.5135,340.1579,340.2252,1341.0
2020-09-09 15:00:00,354.02,354.49,354.02,354.47,2000.0,340.2156,340.6673,340.2156,340.648,2000.0
2020-09-09 15:05:00,354.33,354.6,354.26,354.58,3349.0,340.5135,340.773,340.4462,340.7538,3349.0
2020-09-09 15:10:00,354.34,354.47,354.01,354.13,2418.0,340.5231,340.648,340.206,340.3213,2418.0
2020-09-09 15:15:00,354.37,354.71,354.18,354.54,5814.0,340.5519,340.8787,340.3694,340.7153,5814.0
2020-09-09 15:20:00,354.64,354.71,354.18,354.48,8104.0,340.8114,340.8787,340.3694,340.6577,8104.0
2020-09-09 15:25:00,354.35,354.46,354.01,354.44,3347.0,340.5327,340.6384,340.206,340.6192,3347.0
2020-09-09 15:30:00,354.44,354.73,354.3,354.3,2948.0,340.6192,340.8979,340.4847,340.4847,2948.0
2020-09-09 15:35:00,354.35,354.35,353.24,353.33,5278.0,340.5327,340.5327,339.466,339.5525,5278.0
2020-09-09 15:40:00,353.44,353.56,352.84,353.24,4486.0,339.6582,339.7735,339.0816,339.466,4486.0
2020-09-09 15:45:00,353.25,353.25,352.6,352.95,6434.0,339.4756,339.4756,338.851,339.1873,6434.0
2020-09-09 15:50:00,353.04,354.14,352.62,354.09,13992.0,339.2738,340.3309,338.8702,340.2829,13992.0
2020-09-09 15:55:00,354.13,354.19,351.34,351.79,37636.0,340.3213,340.379,337.6401,338.0725,37636.0
2020-09-10 09:30:00,351.58,353.16,351.05,351.84,27213.0,337.8707,339.3891,337.3614,338.1206,27213.0
2020-09-10 09:35:00,351.78,353.04,351.47,352.67,2937.0,338.0629,339.2738,337.765,338.9182,2937.0
2020-09-10 09:40:00,353.03,354.69,353.03,353.52,9056.0,339.2642,340.8595,339.2642,339.7351,9056.0
2020-09-10 09:45:00,353.47,353.91,353.34,353.47,3200.0,339.687,340.1099,339.5621,339.687,3200.0
2020-09-10 09:50:00,353.08,353.22,352.31,353.22,3735.0,339.3122,339.4468,338.5723,339.4468,3735.0
2020-09-10 09:55:00,353.43,354.03,353.24,353.43,7887.0,339.6486,340.2252,339.466,339.6486,7887.0
2020-09-10 10:00:00,353.65,354.1,353.56,353.78,3793.0,339.86,340.2925,339.7735,339.985,3793.0
2020-09-10 10:05:00,353.57,353.84,353.16,353.81,5584.0,339.7831,340.0426,339.3891,340.0138,5584.0
2020-09-10 10:10:00,353.87,353.89,353.09,353.68,3162.0,340.0714,340.0907,339.3219,339.8888,3162.0
2020-09-10 10:15:00,353.51,354.34,353.51,353.83,3760.0,339.7255,340.5231,339.7255,340.033,3760.0
2020-09-10 10:20:00,353.78,353.78,352.86,352.9,5979.0,339.985,339.985,339.1008,339.1393,5979.0
2020-09-10 10:25:00,352.82,353.11,352.08,352.67,4320.0,339.0624,339.3411,338.3512,338.9182,4320.0
2020-09-10 10:30:00,352.79,353.84,352.78,353.58,1955.0,339.0336,340.0426,339.0239,339.7927,1955.0
2020-09-10 10:35:00,353.31,353.47,352.72,353.3,1932.0,339.5333,339.687,338.9663,339.5237,1932.0
2020-09-10 10:40:00,353.1,353.33,352.92,352.92,2606.0,339.3315,339.5525,339.1585,339.1585,2606.0
2020-09-10 10:45:00,352.2,352.2,350.96,352.07,4216.0,338.4666,338.4666,337.2749,338.3416,4216.0
2020-09-10 10:50:00,352.01,352.82,352.01,352.61,3617.0,338.284,339.0624,338.284,338.8606,3617.0
2020-09-10 10:55:00,352.28,352.35,350.43,350.73,6205.0,338.5434,338.6107,336.7656,337.0539,6205.0
2020-09-10 11:00:00,350.25,351.45,349.97,351.05,5633.0,336.5926,337.7458,336.3235,337.3614,5633.0
2020-09-10 11:05:00,351.55,352.19,351.55,352.04,4318.0,337.8419,338.4569,337.8419,338.3128,4318.0
2020-09-10 11:10:00,351.93,352.59,351.58,352.48,2274.0,338.2071,338.8414,337.8707,338.7356,2274.0
2020-09-10 11:15:00,352.37,352.37,351.0,351.94,3700.0,338.6299,338.6299,337.3134,338.2167,3700.0
2020-09-10 11:20:00,352.15,352.63,352.09,352.41,20769.0,338.4185,338.8798,338.3608,338.6684,20769.0
2020-09-10 11:25:00,352.41,353.11,352.33,353.07,2700.0,338.6684,339.3411,338.5915,339.3026,2700.0
2020-09-10 11:30:00,353.2,353.2,352.3,352.3,2702.0,339.4276,339.4276,338.5627,338.5627,2702.0
2020-09-10 11:35:00,352.51,352.65,352.0,352.31,1807.0,338.7645,338.899,338.2744,338.5723,1807.0
2020-09-10 11:40:00,352.24,352.57,352.0,352.18,3409.0,338.505,338.8221,338.2744,338.4473,3409.0
2020-09-10 11:45:00,352.12,352.54,351.58,352.54,3923.0,338.3897,338.7933,337.8707,338.7933,3923.0
2020-09-10 11:50:00,352.28,352.28,351.54,351.54,700.0,338.5434,338.5434,337.8323,337.8323,700.0
2020-09-10 11:55:00,350.86,351.09,350.8,351.0,1315.0,337.1788,337.3998,337.1212,337.3134,1315.0
2020-09-10 12:00:00,350.92,351.44,350.0,350.28,2534.0,337.2365,337.7362,336.3523,336.6214,2534.0
2020-09-10 12:05:00,350.43,350.84,350.23,350.73,1994.0,336.7656,337.1596,336.5734,337.0539,1994.0
2020-09-10 12:10:00,350.53,350.72,349.87,349.87,1338.0,336.8617,337.0443,336.2274,336.2274,1338.0
2020-09-10 12:15:00,350.19,350.41,349.97,350.24,1048.0,336.5349,336.7464,336.3235,336.583,1048.0
2020-09-10 12:20:00,350.01,350.02,349.39,349.46,1000.0,336.362,336.3716,335.7661,335.8334,1000.0
2020-09-10 12:25:00,349.56,349.88,349.55,349.83,701.0,335.9295,336.237,335.9199,336.189,701.0
2020-09-10 12:30:00,349.55,350.05,349.5,349.88,900.0,335.9199,336.4004,335.8718,336.237,900.0
2020-09-10 12:35:00,349.34,349.34,348.45,348.46,3092.0,335.7181,335.7181,334.8628,334.8724,3092.0
2020-09-10 12:40:00,348.35,349.09,348.24,348.24,1392.0,334.7667,335.4778,334.661,334.661,1392.0
2020-09-10 12:45:00,348.38,348.71,348.06,348.06,1001.0,334.7955,335.1126,334.488,334.488,1001.0
2020-09-10 12:50:00,348.25,348.92,348.25,348.91,1101.0,334.6706,335.3145,334.6706,335.3048,1101.0
2020-09-10 12:55:00,348.97,349.4,348.97,349.19,824.0,335.3625,335.7757,335.3625,335.5739,824.0
2020-09-10 13:00:00,349.24,349.6,348.75,349.44,2885.0,335.622,335.9679,335.1511,335.8142,2885.0
2020-09-10 13:05:00,349.4,349.46,349.4,349.46,200.0,335.7757,335.8334,335.7757,335.8334,200.0
2020-09-10 13:10:00,349.65,349.65,349.13,349.13,1300.0,336.016,336.016,335.5163,335.5163,1300.0
2020-09-10 13:15:00,349.28,350.16,349.28,350.16,1162.0,335.6604,336.5061,335.6604,336.5061,1162.0
2020-09-10 13:20:00,350.25,350.25,349.53,349.53,1402.0,336.5926,336.5926,335.9007,335.9007,1402.0
2020-09-10 13:25:00,349.29,349.29,348.88,349.06,1304.0,335.67,335.67,335.276,335.449,1304.0
2020-09-10 13:30:00,349.15,349.46,349.15,349.46,622.0,335.5355,335.8334,335.5355,335.8334,622.0
2020-09-10 13:35:00,349.54,349.63,348.91,348.96,1901.0,335.9103,335.9968,335.3048,335.3529,1901.0
2020-09-10 13:40:00,348.9,349.1,348.76,348.76,1000.0,335.2952,335.4874,335.1607,335.1607,1000.0
2020-09-10 13:45:00,348.94,349.04,348.67,348.74,800.0,335.3337,335.4298,335.0742,335.1415,800.0
2020-09-10 13:50:00,348.65,348.69,348.42,348.45,1504.0,335.055,335.0934,334.834,334.8628,1504.0
2020-09-10 13:55:00,348.46,348.81,348.01,348.24,1100.0,334.8724,335.2087,334.4399,334.661,1100.0
2020-09-10 14:00:00,348.05,348.95,347.94,348.89,2211.0,334.4784,335.3433,334.3727,335.2856,2211.0
2020-09-10 14:05:00,348.81,349.05,348.72,348.77,2532.0,335.2087,335.4394,335.1223,335.1703,2532.0
2020-09-10 14:10:00,348.98,349.01,348.1,348.26,2019.0,335.3721,335.4009,334.5264,334.6802,2019.0
2020-09-10 14:15:00,348.01,348.01,347.14,347.3,1402.0,334.4399,334.4399,333.6039,333.7576,1402.0
2020-09-10 14:20:00,347.06,347.34,346.25,346.3,4386.0,333.527,333.7961,332.7486,332.7966,4386.0
2020-09-10 14:25:00,346.38,346.91,345.11,345.11,3851.0,332.8735,333.3828,331.653,331.653,3851.0
2020-09-10 14:30:00,345.2,345.78,344.76,345.5,2484.0,331.7395,332.2969,331.3167,332.0278,2484.0
2020-09-10 14:35:00,345.61,345.95,345.31,345.63,3005.0,332.1335,332.4603,331.8452,332.1527,3005.0
2020-09-10 14:40:00,345.36,345.58,344.76,344.76,2845.0,331.8933,332.1047,331.3167,331.3167,2845.0
2020-09-10 14:45:00,344.73,345.66,344.6,345.56,1537.0,331.2878,332.1816,331.1629,332.0855,1537.0
2020-09-10 14:50:00,346.18,346.18,344.98,345.08,2018.0,332.6813,332.6813,331.5281,331.6242,2018.0
2020-09-10 14:55:00,344.98,346.26,344.94,346.26,1100.0,331.5281,332.7582,331.4897,332.7582,1100.0
2020-09-10 15:00:00,346.04,346.04,345.01,345.01,2061.0,332.5468,332.5468,331.5569,331.5569,2061.0
2020-09-10 15:05:00,345.09,345.31,344.37,344.39,3139.0,331.6338,331.8452,330.9419,330.9611,3139.0
2020-09-10 15:10:00,344.33,344.39,343.8,344.26,2330.0,330.9034,330.9611,330.3941,330.8362,2330.0
2020-09-10 15:15:00,343.83,344.18,342.62,342.73,2756.0,330.4229,330.7593,329.2601,329.3658,2756.0
2020-09-10 15:20:00,342.79,343.76,342.76,342.92,4186.0,329.4235,330.3557,329.3947,329.5484,4186.0
2020-09-10 15:25:00,342.83,344.05,342.53,343.78,3722.0,329.4619,330.6344,329.1736,330.3749,3722.0
2020-09-10 15:30:00,343.8,345.05,343.5,344.62,3417.0,330.3941,331.5954,330.1058,331.1821,3417.0
2020-09-10 15:35:00,344.46,344.78,344.11,344.46,5688.0,331.0284,331.3359,330.692,331.0284,5688.0
2020-09-10 15:40:00,344.9,346.65,344.87,346.59,7623.0,331.4512,333.133,331.4224,333.0753,7623.0
2020-09-10 15:45:00,346.43,346.45,344.73,345.64,12957.0,332.9216,332.9408,331.2878,332.1624,12957.0
2020-09-10 15:50:00,345.09,346.43,344.77,345.74,15250.0,331.6338,332.9216,331.3263,332.2585,15250.0
2020-09-10 15:55:00,345.87,346.28,344.13,344.43,26320.0,332.3834,332.7774,330.7112,330.9995,26320.0
2020-09-11 09:30:00,347.32,349.48,347.32,348.02,11639.0,333.7768,335.8526,333.7768,334.4496,11639.0
2020-09-11 09:35:00,347.33,347.99,346.62,347.99,2200.0,333.7865,334.4207,333.1041,334.4207,2200.0
2020-09-11 09:40:00,346.93,348.28,346.92,347.41,2541.0,333.4021,334.6994,333.3924,333.8633,2541.0
2020-09-11 09:45:00,348.19,349.21,348.19,349.21,2841.0,334.6129,335.5931,334.6129,335.5931,2841.0
2020-09-11 09:50:00,349.4,349.4,348.56,348.87,1000.0,335.7757,335.7757,334.9685,335.2664,1000.0
2020-09-11 09:55:00,347.68,348.12,347.06,347.12,1619.0,334.1228,334.5457,333.527,333.5846,1619.0
2020-09-11 10:00:00,347.25,347.4,346.97,347.19,1488.0,333.7096,333.8537,333.4405,333.6519,1488.0
2020-09-11 10:05:00,347.04,347.65,346.49,346.5,1600.0,333.5078,334.094,332.9792,332.9888,1600.0
2020-09-11 10:10:00,346.24,347.38,345.85,347.38,3287.0,332.739,333.8345,332.3642,333.8345,3287.0
2020-09-11 10:15:00,347.36,348.29,347.04,348.14,1821.0,333.8153,334.709,333.5078,334.5649,1821.0
2020-09-11 10:20:00,348.07,348.78,348.07,348.46,1283.0,334.4976,335.1799,334.4976,334.8724,1283.0
2020-09-11 10:25:00,348.49,348.59,348.25,348.47,970.0,334.9012,334.9973,334.6706,334.882,970.0
2020-09-11 10:30:00,348.18,348.37,347.76,347.84,950.0,334.6033,334.7859,334.1997,334.2766,950.0
2020-09-11 10:35:00,348.09,348.66,348.02,348.45,1612.0,334.5168,335.0646,334.4496,334.8628,1612.0
2020-09-11 10:40:00,348.45,349.78,348.45,349.42,2459.0,334.8628,336.1409,334.8628,335.795,2459.0
2020-09-11 10:45:00,349.52,349.55,348.97,349.21,1898.0,335.8911,335.9199,335.3625,335.5931,1898.0
2020-09-11 10:50:00,349.25,349.42,348.97,349.15,1813.0,335.6316,335.795,335.3625,335.5355,1813.0
2020-09-11 10:55:00,348.96,349.22,348.64,348.71,5102.0,335.3529,335.6028,335.0454,335.1126,5102.0
2020-09-11 11:00:00,348.71,349.97,348.71,349.97,1341.0,335.1126,336.3235,335.1126,336.3235,1341.0
2020-09-11 11:05:00,349.99,350.57,349.84,350.57,995.0,336.3427,336.9001,336.1986,336.9001,995.0
2020-09-11 11:10:00,350.7,351.22,350.3,350.69,5920.0,337.025,337.5248,336.6406,337.0154,5920.0
2020-09-11 11:15:00,350.22,350.39,349.98,350.39,1470.0,336.5638,336.7271,336.3331,336.7271,1470.0
2020-09-11 11:20:00,350.43,350.43,349.25,349.47,2505.0,336.7656,336.7656,335.6316,335.843,2505.0
2020-09-11 11:25:00,349.5,349.65,349.35,349.55,1800.0,335.8718,336.016,335.7277,335.9199,1800.0
2020-09-11 11:30:00,349.28,349.49,349.09,349.16,4878.0,335.6604,335.8622,335.4778,335.5451,4878.0
2020-09-11 11:35:00,349.25,349.77,349.25,349.69,3310.0,335.6316,336.1313,335.6316,336.0544,3310.0
2020-09-11 11:40:00,349.8,349.8,349.27,349.63,2027.0,336.1601,336.1601,335.6508,335.9968,2027.0
2020-09-11 11:45:00,349.64,350.12,349.64,349.93,1780.0,336.0064,336.4677,336.0064,336.2851,1780.0
2020-09-11 11:50:00,349.69,350.15,349.67,349.96,1415.0,336.0544,336.4965,336.0352,336.3139,1415.0
2020-09-11 11:55:00,350.05,350.18,349.74,349.97,4165.0,336.4004,336.5253,336.1025,336.3235,4165.0
2020-09-11 12:00:00,349.88,350.2,349.6,350.05,7602.0,336.237,336.5445,335.9679,336.4004,7602.0
2020-09-11 12:05:00,349.82,350.27,349.82,350.27,7299.0,336.1794,336.6118,336.1794,336.6118,7299.0
2020-09-11 12:10:00,350.03,350.5,349.94,350.5,1600.0,336.3812,336.8328,336.2947,336.8328,1600.0
2020-09-11 12:15:00,349.89,350.02,349.86,350.0,1315.0,336.2466,336.3716,336.2178,336.3523,1315.0
2020-09-11 12:20:00,350.04,350.62,350.04,350.51,1800.0,336.3908,336.9482,336.3908,336.8425,1800.0
2020-09-11 12:25:00,350.43,350.69,350.31,350.5,5182.0,336.7656,337.0154,336.6503,336.8328,5182.0
2020-09-11 12:30:00,350.1,350.31,349.59,349.74,8643.0,336.4484,336.6503,335.9583,336.1025,8643.0
2020-09-11 12:35:00,350.12,350.21,349.51,349.73,5203.0,336.4677,336.5542,335.8815,336.0929,5203.0
2020-09-11 12:40:00,349.43,349.43,348.68,348.95,4116.0,335.8046,335.8046,335.0838,335.3433,4116.0
2020-09-11 12:45:00,348.78,349.32,348.78,349.06,2888.0,335.1799,335.6989,335.1799,335.449,2888.0
2020-09-11 12:50:00,349.4,349.86,349.1,349.11,33119.0,335.7757,336.2178,335.4874,335.497,33119.0
2020-09-11 12:55:00,349.03,349.03,347.91,348.01,28182.0,335.4202,335.4202,334.3438,334.4399,28182.0
2020-09-11 13:00:00,348.08,348.19,347.78,347.95,2190.0,334.5072,334.6129,334.2189,334.3823,2190.0
2020-09-11 13:05:00,347.63,347.63,347.04,347.29,4200.0,334.0748,334.0748,333.5078,333.748,4200.0
2020-09-11 13:10:00,347.35,347.5,346.95,347.18,6506.0,333.8057,333.9498,333.4213,333.6423,6506.0
2020-09-11 13:15:00,347.22,347.44,346.87,347.22,2600.0,333.6807,333.8922,333.3444,333.6807,2600.0
2020-09-11 13:20:00,346.96,347.3,346.79,346.83,7538.0,333.4309,333.7576,333.2675,333.306,7538.0
2020-09-11 13:25:00,346.96,347.34,346.56,346.56,4268.0,333.4309,333.7961,333.0465,333.0465,4268.0
2020-09-11 13:30:00,346.61,346.86,345.69,346.36,6190.0,333.0945,333.3348,332.2104,332.8543,6190.0
2020-09-11 13:35:00,346.7,347.03,346.56,346.63,6774.0,333.181,333.4982,333.0465,333.1138,6774.0
2020-09-11 13:40:00,346.53,347.36,346.53,347.14,3593.0,333.0177,333.8153,333.0177,333.6039,3593.0
2020-09-11 13:45:00,347.2,347.2,346.7,347.1,2762.0,333.6615,333.6615,333.181,333.5654,2762.0
2020-09-11 13:50:00,347.07,347.36,346.86,346.92,1200.0,333.5366,333.8153,333.3348,333.3924,1200.0
2020-09-11 13:55:00,346.74,346.74,346.24,346.24,1119.0,333.2195,333.2195,332.739,332.739,1119.0
2020-09-11 14:00:00,346.13,346.55,345.81,346.55,1043.0,332.6332,333.0369,332.3257,333.0369,1043.0
2020-09-11 14:05:00,346.67,347.25,346.67,347.05,1208.0,333.1522,333.7096,333.1522,333.5174,1208.0
2020-09-11 14:10:00,347.11,347.35,346.77,347.35,1400.0,333.575,333.8057,333.2483,333.8057,1400.0
2020-09-11 14:15:00,347.5,347.59,347.27,347.34,1300.0,333.9498,334.0363,333.7288,333.7961,1300.0
2020-09-11 14:20:00,347.2,347.44,346.83,347.44,1600.0,333.6615,333.8922,333.306,333.8922,1600.0
2020-09-11 14:25:00,347.53,347.57,347.25,347.25,800.0,333.9787,334.0171,333.7096,333.7096,800.0
2020-09-11 14:30:00,347.11,347.81,347.11,347.64,2224.0,333.575,334.2477,333.575,334.0844,2224.0
2020-09-11 14:35:00,347.9,348.72,347.58,348.72,2471.0,334.3342,335.1223,334.0267,335.1223,2471.0
2020-09-11 14:40:00,348.47,348.72,348.37,348.52,811.0,334.882,335.1223,334.7859,334.9301,811.0
2020-09-11 14:45:00,348.38,348.38,348.18,348.33,440.0,334.7955,334.7955,334.6033,334.7475,440.0
2020-09-11 14:50:00,348.45,349.08,348.17,348.88,10762.0,334.8628,335.4682,334.5937,335.276,10762.0
2020-09-11 14:55:00,348.87,348.87,348.41,348.53,1200.0,335.2664,335.2664,334.8243,334.9397,1200.0
2020-09-11 15:00:00,348.56,348.75,348.04,348.28,4396.0,334.9685,335.1511,334.4688,334.6994,4396.0
2020-09-11 15:05:00,348.25,348.25,347.79,347.96,2700.0,334.6706,334.6706,334.2285,334.3919,2700.0
2020-09-11 15:10:00,347.84,348.39,347.56,348.29,3793.0,334.2766,334.8051,334.0075,334.709,3793.0
2020-09-11 15:15:00,348.34,348.99,348.33,348.98,1707.0,334.7571,335.3817,334.7475,335.3721,1707.0
2020-09-11 15:20:00,348.93,349.65,348.91,349.35,2565.0,335.3241,336.016,335.3048,335.7277,2565.0
2020-09-11 15:25:00,349.23,349.7,349.07,349.45,2601.0,335.6124,336.064,335.4586,335.8238,2601.0
2020-09-11 15:30:00,349.4,350.08,349.32,349.32,4502.0,335.7757,336.4292,335.6989,335.6989,4502.0
2020-09-11 15:35:00,349.32,349.44,348.62,348.84,7016.0,335.6989,335.8142,335.0262,335.2376,7016.0
2020-09-11 15:40:00,349.04,349.4,348.97,349.05,5855.0,335.4298,335.7757,335.3625,335.4394,5855.0
2020-09-11 15:45:00,349.22,349.51,348.68,349.38,8872.0,335.6028,335.8815,335.0838,335.7565,8872.0
2020-09-11 15:50:00,349.16,349.56,348.69,348.69,8995.0,335.5451,335.9295,335.0934,335.0934,8995.0
2020-09-11 15:55:00,348.71,348.89,348.18,348.76,26269.0,335.1126,335.2856,334.6033,335.1607,26269.0
2020-09-14 09:30:00,352.52,355.12,352.22,354.97,33489.0,338.7741,341.2727,338.4858,341.1285,33489.0
2020-09-14 09:35:00,354.89,355.74,354.43,355.49,5575.0,341.0517,341.8685,340.6096,341.6283,5575.0
2020-09-14 09:40:00,355.46,356.37,355.46,356.37,4814.0,341.5994,342.474,341.5994,342.474,4814.0
2020-09-14 09:45:00,356.25,356.81,355.24,355.24,6901.0,342.3586,342.8968,341.388,341.388,6901.0
2020-09-14 09:50:00,355.37,355.72,353.67,354.0,3970.0,341.513,341.8493,339.8792,340.1964,3970.0
2020-09-14 09:55:00,353.96,354.48,353.74,353.88,3699.0,340.1579,340.6577,339.9465,340.0811,3699.0
2020-09-14 10:00:00,354.2,356.14,354.2,355.84,5738.0,340.3886,342.2529,340.3886,341.9646,5738.0
2020-09-14 10:05:00,356.17,356.25,355.65,355.7,4264.0,342.2818,342.3586,341.782,341.8301,4264.0
2020-09-14 10:10:00,355.56,355.56,354.93,354.93,1326.0,341.6955,341.6955,341.0901,341.0901,1326.0
2020-09-14 10:15:00,354.88,356.0,354.83,355.71,2646.0,341.0421,342.1184,340.994,341.8397,2646.0
2020-09-14 10:20:00,355.88,355.97,355.65,355.88,3487.0,342.0031,342.0896,341.782,342.0031,3487.0
2020-09-14 10:25:00,355.71,356.2,355.65,355.85,2458.0,341.8397,342.3106,341.782,341.9742,2458.0
2020-09-14 10:30:00,355.66,355.7,354.4,354.82,2134.0,341.7916,341.8301,340.5808,340.9844,2134.0
2020-09-14 10:35:00,354.66,354.74,354.44,354.64,3573.0,340.8306,340.9075,340.6192,340.8114,3573.0
2020-09-14 10:40:00,354.66,355.15,354.64,355.06,3299.0,340.8306,341.3015,340.8114,341.215,3299.0
2020-09-14 10:45:00,354.8,354.81,354.39,354.72,2023.0,340.9652,340.9748,340.5712,340.8883,2023.0
2020-09-14 10:50:00,354.63,355.22,354.48,354.48,2373.0,340.8018,341.3688,340.6577,340.6577,2373.0
2020-09-14 10:55:00,354.44,354.5,354.04,354.21,2792.0,340.6192,340.6769,340.2348,340.3982,2792.0
2020-09-14 11:00:00,354.38,354.61,354.34,354.44,1710.0,340.5616,340.7826,340.5231,340.6192,1710.0
2020-09-14 11:05:00,354.36,354.68,354.27,354.32,3238.0,340.5423,340.8499,340.4558,340.5039,3238.0
2020-09-14 11:10:00,354.32,354.32,353.74,354.1,1513.0,340.5039,340.5039,339.9465,340.2925,1513.0
2020-09-14 11:15:00,354.06,354.4,354.06,354.24,1865.0,340.254,340.5808,340.254,340.427,1865.0
2020-09-14 11:20:00,354.48,354.58,354.1,354.57,1112.0,340.6577,340.7538,340.2925,340.7441,1112.0
2020-09-14 11:25:00,354.57,354.58,353.57,353.57,1616.0,340.7441,340.7538,339.7831,339.7831,1616.0
2020-09-14 11:30:00,353.5,354.45,353.43,353.88,2500.0,339.7159,340.6288,339.6486,340.0811,2500.0
2020-09-14 11:35:00,353.79,354.37,353.75,354.3,1251.0,339.9946,340.5519,339.9561,340.4847,1251.0
2020-09-14 11:40:00,354.55,354.62,354.29,354.6,2400.0,340.7249,340.7922,340.4751,340.773,2400.0
2020-09-14 11:45:00,354.73,354.77,354.3,354.37,2223.0,340.8979,340.9363,340.4847,340.5519,2223.0
2020-09-14 11:50:00,354.37,354.55,354.14,354.3,2239.0,340.5519,340.7249,340.3309,340.4847,2239.0
2020-09-14 11:55:00,354.39,355.0,354.39,355.0,2253.0,340.5712,341.1574,340.5712,341.1574,2253.0
2020-09-14 12:00:00,354.97,355.56,354.85,355.36,1694.0,341.1285,341.6955,341.0132,341.5033,1694.0
2020-09-14 12:05:00,355.45,355.52,355.4,355.47,1315.0,341.5898,341.6571,341.5418,341.6091,1315.0
2020-09-14 12:10:00,355.51,355.61,355.25,355.25,1613.0,341.6475,341.7436,341.3976,341.3976,1613.0
2020-09-14 12:15:00,355.14,355.72,355.07,355.45,1610.0,341.2919,341.8493,341.2246,341.5898,1610.0
2020-09-14 12:20:00,355.36,355.36,354.86,355.14,1698.0,341.5033,341.5033,341.0228,341.2919,1698.0
2020-09-14 12:25:00,355.21,355.53,355.07,355.29,1900.0,341.3592,341.6667,341.2246,341.4361,1900.0
2020-09-14 12:30:00,355.48,355.5,355.07,355.22,821.0,341.6187,341.6379,341.2246,341.3688,821.0
2020-09-14 12:35:00,355.21,355.25,354.93,354.97,1837.0,341.3592,341.3976,341.0901,341.1285,1837.0
2020-09-14 12:40:00,354.97,355.18,354.97,355.02,1101.0,341.1285,341.3304,341.1285,341.1766,1101.0
2020-09-14 12:45:00,355.12,355.37,354.93,355.27,4077.0,341.2727,341.513,341.0901,341.4169,4077.0
2020-09-14 12:50:00,355.35,355.57,354.95,355.0,7586.0,341.4937,341.7052,341.1093,341.1574,7586.0
2020-09-14 12:55:00,355.39,355.54,355.26,355.54,2340.0,341.5322,341.6763,341.4072,341.6763,2340.0
2020-09-14 13:00:00,355.5,355.74,355.28,355.28,2299.0,341.6379,341.8685,341.4265,341.4265,2299.0
2020-09-14 13:05:00,355.18,355.2,355.0,355.0,1727.0,341.3304,341.3496,341.1574,341.1574,1727.0
2020-09-14 13:10:00,355.0,355.07,354.73,354.86,4209.0,341.1574,341.2246,340.8979,341.0228,4209.0
2020-09-14 13:15:00,354.99,355.01,354.31,354.31,2823.0,341.1478,341.167,340.4943,340.4943,2823.0
2020-09-14 13:20:00,354.4,354.76,354.31,354.76,1980.0,340.5808,340.9267,340.4943,340.9267,1980.0
2020-09-14 13:25:00,354.79,354.98,354.75,354.96,2405.0,340.9556,341.1382,340.9171,341.1189,2405.0
2020-09-14 13:30:00,355.06,355.24,354.64,354.96,3647.0,341.215,341.388,340.8114,341.1189,3647.0
2020-09-14 13:35:00,355.08,355.4,354.97,355.17,2574.0,341.2343,341.5418,341.1285,341.3207,2574.0
2020-09-14 13:40:00,355.18,355.18,354.74,354.94,1575.0,341.3304,341.3304,340.9075,341.0997,1575.0
2020-09-14 13:45:00,354.94,355.6,354.89,355.51,3422.0,341.0997,341.734,341.0517,341.6475,3422.0
2020-09-14 13:50:00,355.48,355.91,355.39,355.91,3025.0,341.6187,342.0319,341.5322,342.0319,3025.0
2020-09-14 13:55:00,355.93,356.01,355.7,355.76,3290.0,342.0511,342.128,341.8301,341.8877,3290.0
2020-09-14 14:00:00,355.81,355.86,355.47,355.61,2800.0,341.9358,341.9838,341.6091,341.7436,2800.0
2020-09-14 14:05:00,355.61,355.87,355.61,355.66,2401.0,341.7436,341.9935,341.7436,341.7916,2401.0
2020-09-14 14:10:00,355.77,355.98,355.71,355.71,3594.0,341.8974,342.0992,341.8397,341.8397,3594.0
2020-09-14 14:15:00,355.59,355.73,355.35,355.35,1250.0,341.7244,341.8589,341.4937,341.4937,1250.0
2020-09-14 14:20:00,355.22,355.47,355.07,355.45,1751.0,341.3688,341.6091,341.2246,341.5898,1751.0
2020-09-14 14:25:00,355.33,355.33,355.02,355.02,1190.0,341.4745,341.4745,341.1766,341.1766,1190.0
2020-09-14 14:30:00,355.07,355.1,354.79,355.1,1547.0,341.2246,341.2535,340.9556,341.2535,1547.0
2020-09-14 14:35:00,354.9,354.9,354.81,354.81,300.0,341.0613,341.0613,340.9748,340.9748,300.0
2020-09-14 14:40:00,355.15,355.4,354.56,354.73,1714.0,341.3015,341.5418,340.7345,340.8979,1714.0
2020-09-14 14:45:00,354.66,354.67,354.34,354.58,2173.0,340.8306,340.8402,340.5231,340.7538,2173.0
2020-09-14 14:50:00,354.63,354.82,354.21,354.25,1739.0,340.8018,340.9844,340.3982,340.4366,1739.0
2020-09-14 14:55:00,353.94,354.08,353.48,354.08,2602.0,340.1387,340.2733,339.6966,340.2733,2602.0
2020-09-14 15:00:00,354.05,354.22,353.81,353.99,2448.0,340.2444,340.4078,340.0138,340.1868,2448.0
2020-09-14 15:05:00,354.04,354.19,353.6,353.65,6284.0,340.2348,340.379,339.812,339.86,6284.0
2020-09-14 15:10:00,353.53,353.54,353.17,353.25,1000.0,339.7447,339.7543,339.3987,339.4756,1000.0
2020-09-14 15:15:00,353.16,353.37,352.76,353.25,3925.0,339.3891,339.5909,339.0047,339.4756,3925.0
2020-09-14 15:20:00,353.17,353.17,352.0,352.46,3128.0,339.3987,339.3987,338.2744,338.7164,3128.0
2020-09-14 15:25:00,352.47,353.16,352.44,353.16,2616.0,338.726,339.3891,338.6972,339.3891,2616.0
2020-09-14 15:30:00,353.42,353.42,352.83,353.12,2951.0,339.639,339.639,339.072,339.3507,2951.0
2020-09-14 15:35:00,353.1,353.8,352.97,353.65,1730.0,339.3315,340.0042,339.2065,339.86,1730.0
2020-09-14 15:40:00,353.71,354.13,353.65,353.96,6680.0,339.9177,340.3213,339.86,340.1579,6680.0
2020-09-14 15:45:00,354.02,354.77,354.02,354.77,13762.0,340.2156,340.9363,340.2156,340.9363,13762.0
2020-09-14 15:50:00,354.7,354.79,353.92,353.92,15496.0,340.8691,340.9556,340.1195,340.1195,15496.0
2020-09-14 15:55:00,353.9,354.06,352.94,352.94,32634.0,340.1003,340.254,339.1777,339.1777,32634.0
2020-09-15 09:30:00,357.42,359.68,355.73,359.5,24804.0,343.483,345.6549,341.8589,345.4819,24804.0
2020-09-15 09:35:00,359.11,359.65,358.44,358.78,9317.0,345.1071,345.6261,344.4632,344.79,9317.0
2020-09-15 09:40:00,358.38,358.74,357.87,357.87,4810.0,344.4056,344.7515,343.9155,343.9155,4810.0
2020-09-15 09:45:00,357.88,358.55,357.66,357.97,4158.0,343.9251,344.569,343.7137,344.0116,4158.0
2020-09-15 09:50:00,358.18,359.18,357.63,358.97,4100.0,344.2134,345.1744,343.6848,344.9726,4100.0
2020-09-15 09:55:00,359.1,359.39,358.9,359.23,4993.0,345.0975,345.3762,344.9053,345.2224,4993.0
2020-09-15 10:00:00,359.26,360.25,359.26,359.86,11030.0,345.2513,346.2027,345.2513,345.8279,11030.0
2020-09-15 10:05:00,359.93,359.93,359.49,359.78,4170.0,345.8951,345.8951,345.4723,345.751,4170.0
2020-09-15 10:10:00,359.99,360.53,359.52,359.78,4946.0,345.9528,346.4717,345.5011,345.751,4946.0
2020-09-15 10:15:00,359.95,360.29,359.82,359.96,5571.0,345.9144,346.2411,345.7894,345.924,5571.0
2020-09-15 10:20:00,359.89,360.11,359.02,359.02,3518.0,345.8567,346.0681,345.0206,345.0206,3518.0
2020-09-15 10:25:00,359.1,359.84,359.1,359.84,1098.0,345.0975,345.8087,345.0975,345.8087,1098.0
2020-09-15 10:30:00,359.77,359.77,359.29,359.45,3263.0,345.7414,345.7414,345.2801,345.4339,3263.0
2020-09-15 10:35:00,359.58,360.01,358.71,358.81,5600.0,345.5588,345.972,344.7227,344.8188,5600.0
2020-09-15 10:40:00,358.7,358.77,357.81,357.91,1669.0,344.7131,344.7804,343.8578,343.9539,1669.0
2020-09-15 10:45:00,357.82,357.84,357.44,357.47,1585.0,343.8674,343.8866,343.5022,343.5311,1585.0
2020-09-15 10:50:00,357.61,358.36,357.61,358.36,4815.0,343.6656,344.3864,343.6656,344.3864,4815.0
2020-09-15 10:55:00,358.22,358.37,358.12,358.37,1209.0,344.2518,344.396,344.1557,344.396,1209.0
2020-09-15 11:00:00,358.42,359.04,358.21,358.86,3305.0,344.444,345.0398,344.2422,344.8669,3305.0
2020-09-15 11:05:00,358.86,358.98,358.66,358.66,2455.0,344.8669,344.9822,344.6747,344.6747,2455.0
2020-09-15 11:10:00,358.59,358.73,358.07,358.07,2955.0,344.6074,344.7419,344.1077,344.1077,2955.0
2020-09-15 11:15:00,357.8,358.34,357.65,358.12,2540.0,343.8482,344.3671,343.704,344.1557,2540.0
2020-09-15 11:20:00,358.26,358.26,358.03,358.14,1900.0,344.2903,344.2903,344.0692,344.1749,1900.0
2020-09-15 11:25:00,358.11,358.23,357.64,358.23,1920.0,344.1461,344.2614,343.6944,344.2614,1920.0
2020-09-15 11:30:00,358.31,358.62,358.21,358.62,3408.0,344.3383,344.6362,344.2422,344.6362,3408.0
2020-09-15 11:35:00,358.68,358.75,358.09,358.09,3885.0,344.6939,344.7612,344.1269,344.1269,3885.0
2020-09-15 11:40:00,358.12,358.33,358.08,358.21,2157.0,344.1557,344.3575,344.1173,344.2422,2157.0
2020-09-15 11:45:00,358.1,358.46,358.06,358.28,2312.0,344.1365,344.4825,344.0981,344.3095,2312.0
2020-09-15 11:50:00,358.27,358.41,358.02,358.18,1200.0,344.2999,344.4344,344.0596,344.2134,1200.0
2020-09-15 11:55:00,358.06,358.43,358.06,358.31,3100.0,344.0981,344.4536,344.0981,344.3383,3100.0
2020-09-15 12:00:00,358.37,358.6,358.36,358.49,4312.0,344.396,344.617,344.3864,344.5113,4312.0
2020-09-15 12:05:00,358.45,358.61,358.28,358.28,3846.0,344.4729,344.6266,344.3095,344.3095,3846.0
2020-09-15 12:10:00,358.27,358.5,358.22,358.38,1830.0,344.2999,344.5209,344.2518,344.4056,1830.0
2020-09-15 12:15:00,358.45,358.45,358.11,358.19,1508.0,344.4729,344.4729,344.1461,344.223,1508.0
2020-09-15 12:20:00,358.09,358.09,357.87,358.0,1712.0,344.1269,344.1269,343.9155,344.0404,1712.0
2020-09-15 12:25:00,357.98,358.33,357.84,358.29,3588.0,344.0212,344.3575,343.8866,344.3191,3588.0
2020-09-15 12:30:00,358.43,358.43,358.29,358.32,590.0,344.4536,344.4536,344.3191,344.3479,590.0
2020-09-15 12:35:00,358.53,358.53,358.08,358.3,1939.0,344.5497,344.5497,344.1173,344.3287,1939.0
2020-09-15 12:40:00,358.37,358.37,358.19,358.27,1115.0,344.396,344.396,344.223,344.2999,1115.0
2020-09-15 12:45:00,358.25,358.47,357.92,357.92,2413.0,344.2807,344.4921,343.9635,343.9635,2413.0
2020-09-15 12:50:00,357.83,357.97,357.77,357.87,2750.0,343.877,344.0116,343.8194,343.9155,2750.0
2020-09-15 12:55:00,357.97,357.97,357.56,357.78,2827.0,344.0116,344.0116,343.6176,343.829,2827.0
2020-09-15 13:00:00,357.9,358.13,357.85,357.93,3139.0,343.9443,344.1653,343.8962,343.9731,3139.0
2020-09-15 13:05:00,358.01,358.08,357.84,357.94,2119.0,344.05,344.1173,343.8866,343.9827,2119.0
2020-09-15 13:10:00,358.05,358.17,357.97,357.98,1893.0,344.0884,344.2038,344.0116,344.0212,1893.0
2020-09-15 13:15:00,358.09,358.14,357.94,358.01,1891.0,344.1269,344.1749,343.9827,344.05,1891.0
2020-09-15 13:20:00,357.98,358.0,357.53,357.57,2089.0,344.0212,344.0404,343.5887,343.6272,2089.0
2020-09-15 13:25:00,357.52,357.65,357.38,357.4,2342.0,343.5791,343.704,343.4446,343.4638,2342.0
2020-09-15 13:30:00,357.51,357.76,357.43,357.58,2879.0,343.5695,343.8098,343.4926,343.6368,2879.0
2020-09-15 13:35:00,357.78,357.78,356.77,356.89,6078.0,343.829,343.829,342.8584,342.9737,6078.0
2020-09-15 13:40:00,356.84,356.84,356.47,356.47,2300.0,342.9256,342.9256,342.5701,342.5701,2300.0
2020-09-15 13:45:00,356.46,356.52,356.22,356.31,4100.0,342.5604,342.6181,342.3298,342.4163,4100.0
2020-09-15 13:50:00,356.37,356.59,356.26,356.38,5970.0,342.474,342.6854,342.3682,342.4836,5970.0
2020-09-15 13:55:00,356.3,356.4,355.96,356.08,3720.0,342.4067,342.5028,342.0799,342.1953,3720.0
2020-09-15 14:00:00,356.12,356.24,355.68,355.74,2996.0,342.2337,342.349,341.8109,341.8685,2996.0
2020-09-15 14:05:00,355.84,356.07,355.84,356.06,2575.0,341.9646,342.1857,341.9646,342.176,2575.0
2020-09-15 14:10:00,356.21,356.23,356.03,356.19,4388.0,342.3202,342.3394,342.1472,342.301,4388.0
2020-09-15 14:15:00,356.19,356.2,356.05,356.12,3310.0,342.301,342.3106,342.1664,342.2337,3310.0
2020-09-15 14:20:00,356.15,356.19,356.03,356.17,4347.0,342.2625,342.301,342.1472,342.2818,4347.0
2020-09-15 14:25:00,356.14,356.23,355.84,356.01,7727.0,342.2529,342.3394,341.9646,342.128,7727.0
2020-09-15 14:30:00,355.95,355.98,355.59,355.63,3500.0,342.0703,342.0992,341.7244,341.7628,3500.0
2020-09-15 14:35:00,355.73,355.8,355.31,355.37,8260.0,341.8589,341.9262,341.4553,341.513,8260.0
2020-09-15 14:40:00,355.42,355.44,355.19,355.35,9644.0,341.561,341.5802,341.34,341.4937,9644.0
2020-09-15 14:45:00,355.34,355.74,355.29,355.71,5449.0,341.4841,341.8685,341.4361,341.8397,5449.0
2020-09-15 14:50:00,355.73,356.0,355.72,355.91,2800.0,341.8589,342.1184,341.8493,342.0319,2800.0
2020-09-15 14:55:00,355.96,356.06,355.78,355.88,4959.0,342.0799,342.176,341.907,342.0031,4959.0
2020-09-15 15:00:00,356.0,356.01,355.75,355.94,2619.0,342.1184,342.128,341.8781,342.0607,2619.0
2020-09-15 15:05:00,355.94,355.94,355.52,355.59,7145.0,342.0607,342.0607,341.6571,341.7244,7145.0
2020-09-15 15:10:00,355.52,355.76,355.25,355.66,4964.0,341.6571,341.8877,341.3976,341.7916,4964.0
2020-09-15 15:15:00,355.66,355.88,355.49,355.5,6703.0,341.7916,342.0031,341.6283,341.6379,6703.0
2020-09-15 15:20:00,355.5,355.64,355.4,355.4,3713.0,341.6379,341.7724,341.5418,341.5418,3713.0
2020-09-15 15:25:00,355.37,355.54,355.27,355.41,4975.0,341.513,341.6763,341.4169,341.5514,4975.0
2020-09-15 15:30:00,355.38,355.44,354.85,354.89,9846.0,341.5226,341.5802,341.0132,341.0517,9846.0
2020-09-15 15:35:00,354.95,355.19,354.63,355.17,9735.0,341.1093,341.34,340.8018,341.3207,9735.0
2020-09-15 15:40:00,355.18,356.04,355.1,355.99,10315.0,341.3304,342.1568,341.2535,342.1088,10315.0
2020-09-15 15:45:00,355.9,357.07,355.85,357.0,13471.0,342.0223,343.1467,341.9742,343.0794,13471.0
2020-09-15 15:50:00,357.0,357.01,356.44,356.96,23544.0,343.0794,343.089,342.5412,343.041,23544.0
2020-09-15 15:55:00,356.96,357.31,356.51,357.2,54167.0,343.041,343.3773,342.6085,343.2716,54167.0
2020-09-16 09:30:00,355.87,357.57,355.65,356.62,25219.0,341.9935,343.6272,341.782,342.7142,25219.0
2020-09-16 09:35:00,356.63,357.32,355.84,357.27,6000.0,342.7238,343.3869,341.9646,343.3389,6000.0
2020-09-16 09:40:00,357.47,357.47,355.76,355.76,1300.0,343.5311,343.5311,341.8877,341.8877,1300.0
2020-09-16 09:45:00,355.81,357.27,355.81,357.2,3799.0,341.9358,343.3389,341.9358,343.2716,3799.0
2020-09-16 09:50:00,357.44,358.63,357.14,358.63,3000.0,343.5022,344.6458,343.2139,344.6458,3000.0
2020-09-16 09:55:00,358.33,358.33,357.37,357.57,4241.0,344.3575,344.3575,343.435,343.6272,4241.0
2020-09-16 10:00:00,357.5,358.0,357.22,357.53,5837.0,343.5599,344.0404,343.2908,343.5887,5837.0
2020-09-16 10:05:00,357.3,357.86,356.88,357.86,2534.0,343.3677,343.9059,342.9641,343.9059,2534.0
2020-09-16 10:10:00,357.97,358.17,357.63,357.85,5564.0,344.0116,344.2038,343.6848,343.8962,5564.0
2020-09-16 10:15:00,358.0,358.08,357.9,358.05,900.0,344.0404,344.1173,343.9443,344.0884,900.0
2020-09-16 10:20:00,358.24,358.51,357.64,357.89,6801.0,344.271,344.5305,343.6944,343.9347,6801.0
2020-09-16 10:25:00,358.41,358.78,358.07,358.58,2946.0,344.4344,344.79,344.1077,344.5978,2946.0
2020-09-16 10:30:00,358.65,358.96,358.13,358.13,2733.0,344.6651,344.963,344.1653,344.1653,2733.0
2020-09-16 10:35:00,358.17,358.35,357.77,358.05,4380.0,344.2038,344.3768,343.8194,344.0884,4380.0
2020-09-16 10:40:00,358.42,358.57,357.36,357.47,2639.0,344.444,344.5882,343.4254,343.5311,2639.0
2020-09-16 10:45:00,357.47,357.65,357.19,357.38,6304.0,343.5311,343.704,343.262,343.4446,6304.0
2020-09-16 10:50:00,357.46,358.39,357.3,358.39,3242.0,343.5215,344.4152,343.3677,344.4152,3242.0
2020-09-16 10:55:00,358.22,359.0,358.22,358.57,6955.0,344.2518,345.0014,344.2518,344.5882,6955.0
2020-09-16 11:00:00,358.52,359.06,358.5,359.06,3686.0,344.5401,345.0591,344.5209,345.0591,3686.0
2020-09-16 11:05:00,358.96,359.72,358.92,359.69,3428.0,344.963,345.6933,344.9245,345.6645,3428.0
2020-09-16 11:10:00,359.43,359.52,359.09,359.52,3026.0,345.4146,345.5011,345.0879,345.5011,3026.0
2020-09-16 11:15:00,359.53,359.8,359.25,359.35,3879.0,345.5107,345.7702,345.2417,345.3378,3879.0
2020-09-16 11:20:00,359.47,359.65,359.42,359.65,1784.0,345.4531,345.6261,345.405,345.6261,1784.0
2020-09-16 11:25:00,359.57,359.57,359.26,359.34,1017.0,345.5492,345.5492,345.2513,345.3281,1017.0
2020-09-16 11:30:00,359.24,359.45,359.04,359.24,3363.0,345.232,345.4339,345.0398,345.232,3363.0
2020-09-16 11:35:00,359.09,359.21,358.74,358.79,3900.0,345.0879,345.2032,344.7515,344.7996,3900.0
2020-09-16 11:40:00,358.8,358.8,358.52,358.56,2301.0,344.8092,344.8092,344.5401,344.5786,2301.0
2020-09-16 11:45:00,358.43,358.53,358.29,358.53,1300.0,344.4536,344.5497,344.3191,344.5497,1300.0
2020-09-16 11:50:00,358.47,358.7,358.38,358.7,2863.0,344.4921,344.7131,344.4056,344.7131,2863.0
2020-09-16 11:55:00,358.7,358.7,357.95,358.03,5422.0,344.7131,344.7131,343.9923,344.0692,5422.0
2020-09-16 12:00:00,358.11,358.77,358.04,358.77,3270.0,344.1461,344.7804,344.0788,344.7804,3270.0
2020-09-16 12:05:00,358.76,358.76,358.18,358.47,1000.0,344.7708,344.7708,344.2134,344.4921,1000.0
2020-09-16 12:10:00,358.43,358.43,357.96,357.98,2997.0,344.4536,344.4536,344.002,344.0212,2997.0
2020-09-16 12:15:00,358.19,358.2,357.77,357.82,2770.0,344.223,344.2326,343.8194,343.8674,2770.0
2020-09-16 12:20:00,357.95,357.96,357.85,357.86,1227.0,343.9923,344.002,343.8962,343.9059,1227.0
2020-09-16 12:25:00,357.9,358.29,357.82,358.24,2101.0,343.9443,344.3191,343.8674,344.271,2101.0
2020-09-16 12:30:00,358.29,358.29,357.49,357.64,2451.0,344.3191,344.3191,343.5503,343.6944,2451.0
2020-09-16 12:35:00,357.87,358.01,357.8,358.01,1305.0,343.9155,344.05,343.8482,344.05,1305.0
2020-09-16 12:40:00,357.98,358.03,357.61,357.67,2652.0,344.0212,344.0692,343.6656,343.7233,2652.0
2020-09-16 12:45:00,357.65,357.9,357.25,357.25,2762.0,343.704,343.9443,343.3196,343.3196,2762.0
2020-09-16 12:50:00,357.39,357.53,357.31,357.49,1921.0,343.4542,343.5887,343.3773,343.5503,1921.0
2020-09-16 12:55:00,357.57,357.93,357.56,357.75,2305.0,343.6272,343.9731,343.6176,343.8001,2305.0
2020-09-16 13:00:00,357.69,357.93,357.56,357.8,3231.0,343.7425,343.9731,343.6176,343.8482,3231.0
2020-09-16 13:05:00,357.83,357.84,357.45,357.47,2911.0,343.877,343.8866,343.5118,343.5311,2911.0
2020-09-16 13:10:00,357.49,357.58,357.22,357.57,2569.0,343.5503,343.6368,343.2908,343.6272,2569.0
2020-09-16 13:15:00,357.53,357.53,357.38,357.5,1939.0,343.5887,343.5887,343.4446,343.5599,1939.0
2020-09-16 13:20:00,357.41,357.41,357.04,357.05,4554.0,343.4734,343.4734,343.1178,343.1274,4554.0
2020-09-16 13:25:00,356.99,357.12,356.79,356.79,2898.0,343.0698,343.1947,342.8776,342.8776,2898.0
2020-09-16 13:30:00,356.98,357.12,356.62,356.94,10550.0,343.0602,343.1947,342.7142,343.0217,10550.0
2020-09-16 13:35:00,356.93,357.05,356.78,356.92,5754.0,343.0121,343.1274,342.868,343.0025,5754.0
2020-09-16 13:40:00,356.89,357.09,356.85,356.94,5607.0,342.9737,343.1659,342.9352,343.0217,5607.0
2020-09-16 13:45:00,356.95,357.36,356.95,357.17,7049.0,343.0313,343.4254,343.0313,343.2428,7049.0
2020-09-16 13:50:00,357.03,357.29,357.03,357.11,5375.0,343.1082,343.3581,343.1082,343.1851,5375.0
2020-09-16 13:55:00,357.07,357.97,356.98,357.61,4056.0,343.1467,344.0116,343.0602,343.6656,4056.0
2020-09-16 14:00:00,357.84,357.87,357.31,357.36,2907.0,343.8866,343.9155,343.3773,343.4254,2907.0
2020-09-16 14:05:00,357.43,357.61,357.19,357.42,3493.0,343.4926,343.6656,343.262,343.483,3493.0
2020-09-16 14:10:00,357.28,357.92,357.28,357.92,1105.0,343.3485,343.9635,343.3485,343.9635,1105.0
2020-09-16 14:15:00,357.77,358.66,357.77,358.48,10005.0,343.8194,344.6747,343.8194,344.5017,10005.0
2020-09-16 14:20:00,358.59,358.61,358.32,358.61,2763.0,344.6074,344.6266,344.3479,344.6266,2763.0
2020-09-16 14:25:00,358.63,358.72,358.09,358.21,5240.0,344.6458,344.7323,344.1269,344.2422,5240.0
2020-09-16 14:30:00,358.36,358.8,358.08,358.44,3644.0,344.3864,344.8092,344.1173,344.4632,3644.0
2020-09-16 14:35:00,358.34,359.1,358.15,359.1,3996.0,344.3671,345.0975,344.1845,345.0975,3996.0
2020-09-16 14:40:00,359.0,359.3,358.45,358.45,4945.0,345.0014,345.2897,344.4729,344.4729,4945.0
2020-09-16 14:45:00,358.43,359.06,358.27,359.06,6688.0,344.4536,345.0591,344.2999,345.0591,6688.0
2020-09-16 14:50:00,358.93,358.93,358.09,358.16,5662.0,344.9341,344.9341,344.1269,344.1942,5662.0
2020-09-16 14:55:00,358.36,358.69,358.0,358.53,5726.0,344.3864,344.7035,344.0404,344.5497,5726.0
2020-09-16 15:00:00,358.37,358.99,358.3,358.89,5573.0,344.396,344.9918,344.3287,344.8957,5573.0
2020-09-16 15:05:00,358.89,358.89,357.82,357.82,5104.0,344.8957,344.8957,343.8674,343.8674,5104.0
2020-09-16 15:10:00,358.08,358.08,356.81,357.21,4692.0,344.1173,344.1173,342.8968,343.2812,4692.0
2020-09-16 15:15:00,357.29,357.68,356.76,357.55,6124.0,343.3581,343.7329,342.8488,343.6079,6124.0
2020-09-16 15:20:00,357.4,357.49,356.98,357.0,3865.0,343.4638,343.5503,343.0602,343.0794,3865.0
2020-09-16 15:25:00,357.12,357.48,357.1,357.18,5533.0,343.1947,343.5407,343.1755,343.2524,5533.0
2020-09-16 15:30:00,357.13,357.2,356.01,357.01,8003.0,343.2043,343.2716,342.128,343.089,8003.0
2020-09-16 15:35:00,357.37,357.82,356.88,356.97,6506.0,343.435,343.8674,342.9641,343.0506,6506.0
2020-09-16 15:40:00,357.04,357.8,356.57,357.65,7508.0,343.1178,343.8482,342.6662,343.704,7508.0
2020-09-16 15:45:00,357.65,359.01,357.53,358.34,12961.0,343.704,345.011,343.5887,344.3671,12961.0
2020-09-16 15:50:00,358.55,360.04,358.01,358.16,56772.0,344.569,346.0009,344.05,344.1942,56772.0
2020-09-16 15:55:00,358.25,358.36,356.85,358.13,94759.0,344.2807,344.3864,342.9352,344.1653,94759.0
2020-09-17 09:30:00,352.66,354.16,351.27,352.84,25323.0,338.9086,340.3501,337.5728,339.0816,25323.0
2020-09-17 09:35:00,353.08,355.04,352.78,354.07,10381.0,339.3122,341.1958,339.0239,340.2636,10381.0
2020-09-17 09:40:00,354.66,355.42,353.97,354.46,3964.0,340.8306,341.561,340.1675,340.6384,3964.0
2020-09-17 09:45:00,354.7,355.09,353.67,353.78,4071.0,340.8691,341.2439,339.8792,339.985,4071.0
2020-09-17 09:50:00,354.02,355.74,354.02,355.17,3426.0,340.2156,341.8685,340.2156,341.3207,3426.0
2020-09-17 09:55:00,354.9,355.41,354.9,355.38,1964.0,341.0613,341.5514,341.0613,341.5226,1964.0
2020-09-17 10:00:00,355.53,355.88,354.92,355.09,3196.0,341.6667,342.0031,341.0805,341.2439,3196.0
2020-09-17 10:05:00,355.27,356.33,355.09,355.33,4063.0,341.4169,342.4355,341.2439,341.4745,4063.0
2020-09-17 10:10:00,355.16,356.43,354.88,354.88,3470.0,341.3111,342.5316,341.0421,341.0421,3470.0
2020-09-17 10:15:00,354.88,355.5,354.71,355.38,3335.0,341.0421,341.6379,340.8787,341.5226,3335.0
2020-09-17 10:20:00,355.0,355.5,353.71,354.25,4169.0,341.1574,341.6379,339.9177,340.4366,4169.0
2020-09-17 10:25:00,354.1,354.7,353.89,354.59,2090.0,340.2925,340.8691,340.0907,340.7634,2090.0
2020-09-17 10:30:00,354.48,354.68,353.82,354.05,2006.0,340.6577,340.8499,340.0234,340.2444,2006.0
2020-09-17 10:35:00,354.54,354.68,354.12,354.68,2630.0,340.7153,340.8499,340.3117,340.8499,2630.0
2020-09-17 10:40:00,354.82,355.59,354.69,354.88,4791.0,340.9844,341.7244,340.8595,341.0421,4791.0
2020-09-17 10:45:00,355.07,355.9,354.88,355.04,5842.0,341.2246,342.0223,341.0421,341.1958,5842.0
2020-09-17 10:50:00,355.12,356.34,355.08,355.74,1850.0,341.2727,342.4451,341.2343,341.8685,1850.0
2020-09-17 10:55:00,355.74,355.74,355.05,355.19,1866.0,341.8685,341.8685,341.2054,341.34,1866.0
2020-09-17 11:00:00,355.23,357.88,355.2,357.88,13182.0,341.3784,343.9251,341.3496,343.9251,13182.0
2020-09-17 11:05:00,357.81,357.97,357.48,357.89,3884.0,343.8578,344.0116,343.5407,343.9347,3884.0
2020-09-17 11:10:00,357.6,358.2,357.22,357.58,3469.0,343.656,344.2326,343.2908,343.6368,3469.0
2020-09-17 11:15:00,358.06,358.19,357.03,357.56,3722.0,344.0981,344.223,343.1082,343.6176,3722.0
2020-09-17 11:20:00,357.73,357.74,357.14,357.27,1223.0,343.7809,343.7905,343.2139,343.3389,1223.0
2020-09-17 11:25:00,357.25,357.52,356.82,357.1,3305.0,343.3196,343.5791,342.9064,343.1755,3305.0
2020-09-17 11:30:00,356.91,357.4,356.58,356.82,3109.0,342.9929,343.4638,342.6758,342.9064,3109.0
2020-09-17 11:35:00,356.95,357.09,356.75,356.88,2400.0,343.0313,343.1659,342.8391,342.9641,2400.0
2020-09-17 11:40:00,356.87,356.98,355.99,356.0,1800.0,342.9545,343.0602,342.1088,342.1184,1800.0
2020-09-17 11:45:00,355.85,355.99,355.39,355.4,1300.0,341.9742,342.1088,341.5322,341.5418,1300.0
2020-09-17 11:50:00,355.45,355.61,355.08,355.47,4791.0,341.5898,341.7436,341.2343,341.6091,4791.0
2020-09-17 11:55:00,355.27,355.27,354.79,354.87,1290.0,341.4169,341.4169,340.9556,341.0324,1290.0
2020-09-17 12:00:00,354.72,355.12,354.58,354.69,2416.0,340.8883,341.2727,340.7538,340.8595,2416.0
2020-09-17 12:05:00,354.76,354.76,353.85,353.86,1809.0,340.9267,340.9267,340.0522,340.0618,1809.0
2020-09-17 12:10:00,353.65,353.65,352.84,352.84,1985.0,339.86,339.86,339.0816,339.0816,1985.0
2020-09-17 12:15:00,353.02,353.02,351.52,352.0,4100.0,339.2546,339.2546,337.8131,338.2744,4100.0
2020-09-17 12:20:00,351.55,352.15,351.52,351.58,2768.0,337.8419,338.4185,337.8131,337.8707,2768.0
2020-09-17 12:25:00,351.78,352.2,351.01,351.83,2061.0,338.0629,338.4666,337.323,338.111,2061.0
2020-09-17 12:30:00,351.77,352.14,351.37,351.37,2252.0,338.0533,338.4089,337.6689,337.6689,2252.0
2020-09-17 12:35:00,351.53,351.82,351.48,351.72,1509.0,337.8227,338.1014,337.7746,338.0053,1509.0
2020-09-17 12:40:00,351.59,351.77,351.43,351.44,1685.0,337.8803,338.0533,337.7266,337.7362,1685.0
2020-09-17 12:45:00,351.35,351.7,350.98,351.47,2731.0,337.6497,337.9861,337.2941,337.765,2731.0
2020-09-17 12:50:00,351.24,351.89,351.06,351.67,1461.0,337.544,338.1686,337.371,337.9572,1461.0
2020-09-17 12:55:00,351.71,352.57,351.71,352.57,2683.0,337.9957,338.8221,337.9957,338.8221,2683.0
2020-09-17 13:00:00,352.68,352.68,352.26,352.26,901.0,338.9278,338.9278,338.5242,338.5242,901.0
2020-09-17 13:05:00,352.26,352.34,352.11,352.17,1603.0,338.5242,338.6011,338.3801,338.4377,1603.0
2020-09-17 13:10:00,352.08,352.25,351.91,352.01,1405.0,338.3512,338.5146,338.1879,338.284,1405.0
2020-09-17 13:15:00,352.06,352.06,351.41,351.5,800.0,338.332,338.332,337.7074,337.7939,800.0
2020-09-17 13:20:00,351.23,351.66,351.17,351.41,1500.0,337.5344,337.9476,337.4767,337.7074,1500.0
2020-09-17 13:25:00,351.53,351.62,351.31,351.39,1100.0,337.8227,337.9092,337.6113,337.6881,1100.0
2020-09-17 13:30:00,351.46,352.1,351.46,352.1,1700.0,337.7554,338.3705,337.7554,338.3705,1700.0
2020-09-17 13:35:00,351.9,352.09,351.64,351.84,1400.0,338.1783,338.3608,337.9284,338.1206,1400.0
2020-09-17 13:40:00,351.97,352.33,351.57,352.2,2371.0,338.2455,338.5915,337.8611,338.4666,2371.0
2020-09-17 13:45:00,352.22,352.23,351.6,351.98,2006.0,338.4858,338.4954,337.89,338.2551,2006.0
2020-09-17 13:50:00,352.02,352.02,351.43,351.58,6527.0,338.2936,338.2936,337.7266,337.8707,6527.0
2020-09-17 13:55:00,351.64,351.64,351.25,351.27,2571.0,337.9284,337.9284,337.5536,337.5728,2571.0
2020-09-17 14:00:00,351.22,351.67,351.03,351.63,2880.0,337.5248,337.9572,337.3422,337.9188,2880.0
2020-09-17 14:05:00,351.57,351.91,351.49,351.85,3500.0,337.8611,338.1879,337.7842,338.1302,3500.0
2020-09-17 14:10:00,351.71,352.1,351.71,351.91,1492.0,337.9957,338.3705,337.9957,338.1879,1492.0
2020-09-17 14:15:00,351.99,352.06,351.71,351.71,1800.0,338.2647,338.332,337.9957,337.9957,1800.0
2020-09-17 14:20:00,351.72,351.75,351.5,351.63,3492.0,338.0053,338.0341,337.7939,337.9188,3492.0
2020-09-17 14:25:00,351.47,351.64,350.57,350.57,3517.0,337.765,337.9284,336.9001,336.9001,3517.0
2020-09-17 14:30:00,350.42,350.72,350.23,350.23,2892.0,336.756,337.0443,336.5734,336.5734,2892.0
2020-09-17 14:35:00,350.28,350.45,349.76,349.76,2201.0,336.6214,336.7848,336.1217,336.1217,2201.0
2020-09-17 14:40:00,349.8,350.2,349.62,349.95,4536.0,336.1601,336.5445,335.9872,336.3043,4536.0
2020-09-17 14:45:00,349.92,350.47,349.92,350.27,6995.0,336.2755,336.804,336.2755,336.6118,6995.0
2020-09-17 14:50:00,350.34,350.48,349.98,350.48,3410.0,336.6791,336.8136,336.3331,336.8136,3410.0
2020-09-17 14:55:00,350.44,350.91,350.21,350.27,4606.0,336.7752,337.2269,336.5542,336.6118,4606.0
2020-09-17 15:00:00,350.38,350.53,349.32,349.32,5130.0,336.7175,336.8617,335.6989,335.6989,5130.0
2020-09-17 15:05:00,349.31,349.78,349.05,349.78,4568.0,335.6893,336.1409,335.4394,336.1409,4568.0
2020-09-17 15:10:00,349.9,350.78,349.9,350.59,7090.0,336.2562,337.1019,336.2562,336.9193,7090.0
2020-09-17 15:15:00,350.4,350.59,350.06,350.28,11292.0,336.7367,336.9193,336.41,336.6214,11292.0
2020-09-17 15:20:00,350.29,350.65,349.72,349.72,6748.0,336.631,336.977,336.0833,336.0833,6748.0
2020-09-17 15:25:00,349.46,349.6,349.15,349.4,3893.0,335.8334,335.9679,335.5355,335.7757,3893.0
2020-09-17 15:30:00,349.31,351.07,349.12,351.06,5152.0,335.6893,337.3806,335.5067,337.371,5152.0
2020-09-17 15:35:00,351.02,351.28,350.61,351.28,5833.0,337.3326,337.5824,336.9386,337.5824,5833.0
2020-09-17 15:40:00,351.36,351.64,350.76,350.87,7574.0,337.6593,337.9284,337.0827,337.1884,7574.0
2020-09-17 15:45:00,350.97,351.63,350.38,351.5,12008.0,337.2845,337.9188,336.7175,337.7939,12008.0
2020-09-17 15:50:00,351.49,351.94,351.41,351.66,12062.0,337.7842,338.2167,337.7074,337.9476,12062.0
2020-09-17 15:55:00,351.67,351.95,351.2,351.74,30579.0,337.9572,338.2263,337.5056,338.0245,30579.0
2020-09-18 09:30:00,352.13,354.32,352.13,354.05,179616.0,338.3993,340.5039,338.3993,340.2444,179616.0
2020-09-18 09:35:00,353.97,353.97,352.28,352.28,6081.0,340.1675,340.1675,338.5434,338.5434,6081.0
2020-09-18 09:40:00,352.23,353.03,351.73,352.19,5632.0,338.4954,339.2642,338.0149,338.4569,5632.0
2020-09-18 09:45:00,352.27,352.52,351.7,351.7,3830.0,338.5338,338.7741,337.9861,337.9861,3830.0
2020-09-18 09:50:00,351.73,352.14,351.18,351.64,4321.0,338.0149,338.4089,337.4863,337.9284,4321.0
2020-09-18 09:55:00,351.59,353.19,351.41,353.19,2067.0,337.8803,339.418,337.7074,339.418,2067.0
2020-09-18 10:00:00,353.56,354.13,353.32,354.13,3588.0,339.7735,340.3213,339.5429,340.3213,3588.0
2020-09-18 10:05:00,353.89,354.77,353.71,354.67,2120.0,340.0907,340.9363,339.9177,340.8402,2120.0
2020-09-18 10:10:00,354.62,354.7,353.8,354.23,2309.0,340.7922,340.8691,340.0042,340.4174,2309.0
2020-09-18 10:15:00,354.21,354.38,353.28,353.28,2483.0,340.3982,340.5616,339.5044,339.5044,2483.0
2020-09-18 10:20:00,352.95,353.09,352.73,352.98,1300.0,339.1873,339.3219,338.9759,339.2161,1300.0
2020-09-18 10:25:00,353.38,353.38,352.47,353.02,2757.0,339.6005,339.6005,338.726,339.2546,2757.0
2020-09-18 10:30:00,353.07,353.21,352.64,352.85,9100.0,339.3026,339.4372,338.8894,339.0912,9100.0
2020-09-18 10:35:00,352.68,353.02,352.1,352.35,2755.0,338.9278,339.2546,338.3705,338.6107,2755.0
2020-09-18 10:40:00,352.33,352.74,352.19,352.4,2647.0,338.5915,338.9855,338.4569,338.6588,2647.0
2020-09-18 10:45:00,352.28,352.28,351.47,352.12,2356.0,338.5434,338.5434,337.765,338.3897,2356.0
2020-09-18 10:50:00,351.79,352.13,351.67,351.81,1500.0,338.0725,338.3993,337.9572,338.0918,1500.0
2020-09-18 10:55:00,351.38,351.53,350.92,350.93,2607.0,337.6785,337.8227,337.2365,337.2461,2607.0
2020-09-18 11:00:00,350.88,351.54,350.66,351.54,2301.0,337.198,337.8323,336.9866,337.8323,2301.0
2020-09-18 11:05:00,351.61,351.9,351.22,351.59,2521.0,337.8996,338.1783,337.5248,337.8803,2521.0
2020-09-18 11:10:00,351.46,351.47,350.56,350.93,2442.0,337.7554,337.765,336.8905,337.2461,2442.0
2020-09-18 11:15:00,351.04,351.38,350.42,350.42,2181.0,337.3518,337.6785,336.756,336.756,2181.0
2020-09-18 11:20:00,350.62,351.52,350.62,351.52,1376.0,336.9482,337.8131,336.9482,337.8131,1376.0
2020-09-18 11:25:00,351.47,352.01,351.42,352.01,977.0,337.765,338.284,337.717,338.284,977.0
2020-09-18 11:30:00,352.02,352.34,351.74,351.93,2512.0,338.2936,338.6011,338.0245,338.2071,2512.0
2020-09-18 11:35:00,351.55,351.99,351.45,351.99,1010.0,337.8419,338.2647,337.7458,338.2647,1010.0
2020-09-18 11:40:00,351.59,351.71,351.23,351.23,1659.0,337.8803,337.9957,337.5344,337.5344,1659.0
2020-09-18 11:45:00,351.08,352.03,351.07,352.0,2948.0,337.3902,338.3032,337.3806,338.2744,2948.0
2020-09-18 11:50:00,352.23,352.28,351.99,352.18,808.0,338.4954,338.5434,338.2647,338.4473,808.0
2020-09-18 11:55:00,352.34,352.42,352.25,352.33,1100.0,338.6011,338.678,338.5146,338.5915,1100.0
2020-09-18 12:00:00,352.05,352.77,352.04,352.25,1472.0,338.3224,339.0143,338.3128,338.5146,1472.0
2020-09-18 12:05:00,352.1,352.85,352.1,352.71,600.0,338.3705,339.0912,338.3705,338.9567,600.0
2020-09-18 12:10:00,352.58,352.84,352.26,352.27,1233.0,338.8317,339.0816,338.5242,338.5338,1233.0
2020-09-18 12:15:00,352.16,352.16,351.78,351.82,900.0,338.4281,338.4281,338.0629,338.1014,900.0
2020-09-18 12:20:00,351.64,351.8,351.24,351.78,2508.0,337.9284,338.0822,337.544,338.0629,2508.0
2020-09-18 12:25:00,351.65,352.16,351.65,351.91,2192.0,337.938,338.4281,337.938,338.1879,2192.0
2020-09-18 12:30:00,351.96,351.96,351.37,351.38,1574.0,338.2359,338.2359,337.6689,337.6785,1574.0
2020-09-18 12:35:00,351.13,351.76,351.13,351.6,2200.0,337.4383,338.0437,337.4383,337.89,2200.0
2020-09-18 12:40:00,351.45,351.63,351.26,351.27,1710.0,337.7458,337.9188,337.5632,337.5728,1710.0
2020-09-18 12:45:00,351.29,351.46,351.29,351.3,1030.0,337.592,337.7554,337.592,337.6017,1030.0
2020-09-18 12:50:00,351.2,351.52,350.68,350.95,1900.0,337.5056,337.8131,337.0058,337.2653,1900.0
2020-09-18 12:55:00,350.88,350.88,350.5,350.85,1916.0,337.198,337.198,336.8328,337.1692,1916.0
2020-09-18 13:00:00,350.58,351.11,350.37,350.81,2000.0,336.9097,337.4191,336.7079,337.1308,2000.0
2020-09-18 13:05:00,350.61,350.65,350.42,350.47,1246.0,336.9386,336.977,336.756,336.804,1246.0
2020-09-18 13:10:00,350.45,351.12,350.24,351.1,1437.0,336.7848,337.4287,336.583,337.4095,1437.0
2020-09-18 13:15:00,351.28,351.33,350.62,350.79,5435.0,337.5824,337.6305,336.9482,337.1115,5435.0
2020-09-18 13:20:00,351.01,351.17,350.69,350.76,3371.0,337.323,337.4767,337.0154,337.0827,3371.0
2020-09-18 13:25:00,350.85,351.05,349.8,349.82,3172.0,337.1692,337.3614,336.1601,336.1794,3172.0
2020-09-18 13:30:00,349.68,349.91,348.99,349.81,8287.0,336.0448,336.2659,335.3817,336.1698,8287.0
2020-09-18 13:35:00,349.76,349.76,348.91,349.35,1372.0,336.1217,336.1217,335.3048,335.7277,1372.0
2020-09-18 13:40:00,349.3,349.3,349.15,349.29,516.0,335.6796,335.6796,335.5355,335.67,516.0
2020-09-18 13:45:00,349.23,349.53,349.06,349.53,2004.0,335.6124,335.9007,335.449,335.9007,2004.0
2020-09-18 13:50:00,349.28,349.52,349.06,349.06,1286.0,335.6604,335.8911,335.449,335.449,1286.0
2020-09-18 13:55:00,349.36,349.64,349.27,349.63,1243.0,335.7373,336.0064,335.6508,335.9968,1243.0
2020-09-18 14:00:00,349.59,349.59,348.93,349.14,2504.0,335.9583,335.9583,335.3241,335.5259,2504.0
2020-09-18 14:05:00,349.46,349.46,349.22,349.22,1405.0,335.8334,335.8334,335.6028,335.6028,1405.0
2020-09-18 14:10:00,349.24,349.62,349.23,349.62,1420.0,335.622,335.9872,335.6124,335.9872,1420.0
2020-09-18 14:15:00,349.43,349.77,348.79,348.8,2904.0,335.8046,336.1313,335.1895,335.1991,2904.0
2020-09-18 14:20:00,348.81,349.64,348.75,349.64,1976.0,335.2087,336.0064,335.1511,336.0064,1976.0
2020-09-18 14:25:00,349.62,349.99,349.49,349.49,914.0,335.9872,336.3427,335.8622,335.8622,914.0
2020-09-18 14:30:00,349.63,349.64,349.49,349.64,1131.0,335.9968,336.0064,335.8622,336.0064,1131.0
2020-09-18 14:35:00,349.61,349.94,349.57,349.82,1332.0,335.9776,336.2947,335.9391,336.1794,1332.0
2020-09-18 14:40:00,349.91,350.21,349.59,349.62,1684.0,336.2659,336.5542,335.9583,335.9872,1684.0
2020-09-18 14:45:00,349.71,350.13,349.62,349.84,1671.0,336.0737,336.4773,335.9872,336.1986,1671.0
2020-09-18 14:50:00,349.74,350.17,349.52,349.89,2285.0,336.1025,336.5157,335.8911,336.2466,2285.0
2020-09-18 14:55:00,349.75,350.37,349.61,350.3,1327.0,336.1121,336.7079,335.9776,336.6406,1327.0
2020-09-18 15:00:00,350.61,351.14,350.56,350.91,1557.0,336.9386,337.4479,336.8905,337.2269,1557.0
2020-09-18 15:05:00,351.02,351.09,350.89,350.89,1082.0,337.3326,337.3998,337.2076,337.2076,1082.0
2020-09-18 15:10:00,350.77,351.53,350.77,351.39,6051.0,337.0923,337.8227,337.0923,337.6881,6051.0
2020-09-18 15:15:00,351.32,351.42,351.2,351.24,1900.0,337.6209,337.717,337.5056,337.544,1900.0
2020-09-18 15:20:00,351.3,351.63,350.68,351.63,11261.0,337.6017,337.9188,337.0058,337.9188,11261.0
2020-09-18 15:25:00,351.77,352.32,351.5,352.22,1816.0,338.0533,338.5819,337.7939,338.4858,1816.0
2020-09-18 15:30:00,352.48,352.67,352.13,352.43,3055.0,338.7356,338.9182,338.3993,338.6876,3055.0
2020-09-18 15:35:00,352.52,352.7,352.06,352.61,2537.0,338.7741,338.9471,338.332,338.8606,2537.0
2020-09-18 15:40:00,352.78,352.96,352.34,352.34,2992.0,339.0239,339.1969,338.6011,338.6011,2992.0
2020-09-18 15:45:00,352.24,352.81,352.17,352.63,5347.0,338.505,339.0528,338.4377,338.8798,5347.0
2020-09-18 15:50:00,352.31,352.39,351.32,351.42,10401.0,338.5723,338.6492,337.6209,337.717,10401.0
2020-09-18 15:55:00,351.47,352.03,350.94,350.99,37708.0,337.765,338.3032,337.2557,337.3037,37708.0
2020-09-21 09:30:00,345.88,347.71,345.0,345.64,24377.0,332.393,334.1516,331.5473,332.1624,24377.0
2020-09-21 09:35:00,345.58,346.04,344.55,345.5,7394.0,332.1047,332.5468,331.1149,332.0278,7394.0
2020-09-21 09:40:00,345.23,345.55,344.01,345.13,10269.0,331.7683,332.0759,330.5959,331.6722,10269.0
2020-09-21 09:45:00,345.3,347.54,345.12,347.01,9671.0,331.8356,333.9883,331.6626,333.4789,9671.0
2020-09-21 09:50:00,347.15,348.64,346.53,348.43,11741.0,333.6135,335.0454,333.0177,334.8436,11741.0
2020-09-21 09:55:00,347.63,348.5,347.23,348.15,4623.0,334.0748,334.9108,333.6904,334.5745,4623.0
2020-09-21 10:00:00,348.19,348.66,346.12,346.71,7525.0,334.6129,335.0646,332.6236,333.1906,7525.0
2020-09-21 10:05:00,346.55,346.96,345.93,346.84,5053.0,333.0369,333.4309,332.441,333.3156,5053.0
2020-09-21 10:10:00,347.05,347.48,346.55,346.61,8780.0,333.5174,333.9306,333.0369,333.0945,8780.0
2020-09-21 10:15:00,346.72,346.72,344.69,344.7,11509.0,333.2002,333.2002,331.2494,331.259,11509.0
2020-09-21 10:20:00,344.34,344.89,343.57,344.12,5025.0,330.913,331.4416,330.1731,330.7016,5025.0
2020-09-21 10:25:00,344.02,344.42,342.5,342.99,9148.0,330.6055,330.9899,329.1448,329.6157,9148.0
2020-09-21 10:30:00,342.95,343.51,342.33,343.3,9239.0,329.5772,330.1154,328.9814,329.9136,9239.0
2020-09-21 10:35:00,343.29,343.29,342.45,342.56,5895.0,329.904,329.904,329.0967,329.2025,5895.0
2020-09-21 10:40:00,342.45,343.5,342.09,342.93,6853.0,329.0967,330.1058,328.7508,329.558,6853.0
2020-09-21 10:45:00,342.93,344.7,342.63,344.7,8356.0,329.558,331.259,329.2697,331.259,8356.0
2020-09-21 10:50:00,344.44,344.97,343.93,344.97,6177.0,331.0091,331.5185,330.519,331.5185,6177.0
2020-09-21 10:55:00,344.81,344.96,343.53,343.57,12928.0,331.3647,331.5089,330.1346,330.1731,12928.0
2020-09-21 11:00:00,343.53,345.23,343.38,345.14,5037.0,330.1346,331.7683,329.9905,331.6819,5037.0
2020-09-21 11:05:00,345.03,345.47,344.69,344.69,2995.0,331.5761,331.999,331.2494,331.2494,2995.0
2020-09-21 11:10:00,344.71,344.71,343.54,343.7,3422.0,331.2686,331.2686,330.1442,330.298,3422.0
2020-09-21 11:15:00,343.45,343.63,343.17,343.39,2152.0,330.0578,330.2307,329.7887,330.0001,2152.0
2020-09-21 11:20:00,343.51,343.71,343.25,343.26,2412.0,330.1154,330.3076,329.8655,329.8752,2412.0
2020-09-21 11:25:00,343.35,343.83,342.93,343.55,3600.0,329.9617,330.4229,329.558,330.1539,3600.0
2020-09-21 11:30:00,343.68,344.08,343.01,343.3,2488.0,330.2788,330.6632,329.6349,329.9136,2488.0
2020-09-21 11:35:00,343.35,344.02,343.13,343.89,2401.0,329.9617,330.6055,329.7502,330.4806,2401.0
2020-09-21 11:40:00,343.56,344.46,343.34,344.09,3932.0,330.1635,331.0284,329.952,330.6728,3932.0
2020-09-21 11:45:00,344.34,344.8,344.23,344.71,2835.0,330.913,331.3551,330.8073,331.2686,2835.0
2020-09-21 11:50:00,344.61,345.09,344.54,345.01,2549.0,331.1725,331.6338,331.1052,331.5569,2549.0
2020-09-21 11:55:00,345.08,345.35,344.95,345.35,3108.0,331.6242,331.8837,331.4993,331.8837,3108.0
2020-09-21 12:00:00,345.41,345.76,345.22,345.76,3050.0,331.9413,332.2777,331.7587,332.2777,3050.0
2020-09-21 12:05:00,345.98,346.36,345.94,346.03,4613.0,332.4891,332.8543,332.4507,332.5371,4613.0
2020-09-21 12:10:00,346.0,346.03,345.5,345.5,7699.0,332.5083,332.5371,332.0278,332.0278,7699.0
2020-09-21 12:15:00,345.38,345.98,345.32,345.88,4701.0,331.9125,332.4891,331.8548,332.393,4701.0
2020-09-21 12:20:00,346.02,346.1,345.32,345.87,4649.0,332.5275,332.6044,331.8548,332.3834,4649.0
2020-09-21 12:25:00,345.99,346.18,345.82,345.98,2248.0,332.4987,332.6813,332.3353,332.4891,2248.0
2020-09-21 12:30:00,345.99,346.14,345.22,345.22,3357.0,332.4987,332.6429,331.7587,331.7587,3357.0
2020-09-21 12:35:00,345.44,345.69,345.44,345.47,2877.0,331.9702,332.2104,331.9702,331.999,2877.0
2020-09-21 12:40:00,345.47,346.03,345.29,345.29,2420.0,331.999,332.5371,331.826,331.826,2420.0
2020-09-21 12:45:00,345.33,345.33,344.45,344.77,3501.0,331.8644,331.8644,331.0188,331.3263,3501.0
2020-09-21 12:50:00,344.78,345.0,344.67,344.84,2452.0,331.3359,331.5473,331.2302,331.3936,2452.0
2020-09-21 12:55:00,345.07,345.12,344.49,344.58,4660.0,331.6146,331.6626,331.0572,331.1437,4660.0
2020-09-21 13:00:00,344.69,344.88,343.97,344.34,1320.0,331.2494,331.432,330.5575,330.913,1320.0
2020-09-21 13:05:00,344.34,344.48,344.05,344.3,2065.0,330.913,331.0476,330.6344,330.8746,2065.0
2020-09-21 13:10:00,344.21,345.02,344.06,345.02,18745.0,330.7881,331.5665,330.644,331.5665,18745.0
2020-09-21 13:15:00,345.13,345.26,344.79,345.13,2019.0,331.6722,331.7972,331.3455,331.6722,2019.0
2020-09-21 13:20:00,345.26,345.65,345.26,345.57,1152.0,331.7972,332.172,331.7972,332.0951,1152.0
2020-09-21 13:25:00,345.63,345.63,345.26,345.45,3715.0,332.1527,332.1527,331.7972,331.9798,3715.0
2020-09-21 13:30:00,345.46,346.07,345.35,346.07,18163.0,331.9894,332.5756,331.8837,332.5756,18163.0
2020-09-21 13:35:00,345.97,346.85,345.87,346.69,21141.0,332.4795,333.3252,332.3834,333.1714,21141.0
2020-09-21 13:40:00,346.76,347.25,346.62,346.81,6000.0,333.2387,333.7096,333.1041,333.2867,6000.0
2020-09-21 13:45:00,346.59,346.98,346.53,346.79,4694.0,333.0753,333.4501,333.0177,333.2675,4694.0
2020-09-21 13:50:00,346.93,346.93,346.38,346.52,3456.0,333.4021,333.4021,332.8735,333.008,3456.0
2020-09-21 13:55:00,346.39,346.63,346.12,346.52,1700.0,332.8831,333.1138,332.6236,333.008,1700.0
2020-09-21 14:00:00,346.39,346.49,345.89,346.24,2558.0,332.8831,332.9792,332.4026,332.739,2558.0
2020-09-21 14:05:00,346.29,346.29,345.73,346.0,2507.0,332.787,332.787,332.2488,332.5083,2507.0
2020-09-21 14:10:00,346.1,346.17,345.86,346.12,3081.0,332.6044,332.6717,332.3738,332.6236,3081.0
2020-09-21 14:15:00,346.32,346.78,345.86,346.23,3999.0,332.8158,333.2579,332.3738,332.7293,3999.0
2020-09-21 14:20:00,346.28,347.25,346.28,347.13,2962.0,332.7774,333.7096,332.7774,333.5943,2962.0
2020-09-21 14:25:00,347.13,347.45,347.13,347.43,3471.0,333.5943,333.9018,333.5943,333.8826,3471.0
2020-09-21 14:30:00,347.24,347.35,345.98,345.98,2100.0,333.7,333.8057,332.4891,332.4891,2100.0
2020-09-21 14:35:00,346.06,346.1,345.84,346.1,3321.0,332.566,332.6044,332.3546,332.6044,3321.0
2020-09-21 14:40:00,346.0,346.56,345.97,346.31,5370.0,332.5083,333.0465,332.4795,332.8062,5370.0
2020-09-21 14:45:00,346.31,346.53,346.03,346.34,5105.0,332.8062,333.0177,332.5371,332.8351,5105.0
2020-09-21 14:50:00,346.38,347.28,346.34,347.2,2246.0,332.8735,333.7384,332.8351,333.6615,2246.0
2020-09-21 14:55:00,347.29,348.1,347.19,347.9,4750.0,333.748,334.5264,333.6519,334.3342,4750.0
2020-09-21 15:00:00,347.63,348.22,347.57,348.22,3784.0,334.0748,334.6418,334.0171,334.6418,3784.0
2020-09-21 15:05:00,348.18,348.48,348.16,348.41,2843.0,334.6033,334.8916,334.5841,334.8243,2843.0
2020-09-21 15:10:00,348.43,348.83,348.3,348.74,4087.0,334.8436,335.228,334.7186,335.1415,4087.0
2020-09-21 15:15:00,348.74,349.39,348.71,349.1,4370.0,335.1415,335.7661,335.1126,335.4874,4370.0
2020-09-21 15:20:00,349.11,349.67,348.76,349.63,4852.0,335.497,336.0352,335.1607,335.9968,4852.0
2020-09-21 15:25:00,349.56,349.61,348.9,348.98,9394.0,335.9295,335.9776,335.2952,335.3721,9394.0
2020-09-21 15:30:00,349.0,349.17,348.48,349.06,8394.0,335.3913,335.5547,334.8916,335.449,8394.0
2020-09-21 15:35:00,349.06,349.86,348.97,349.52,7934.0,335.449,336.2178,335.3625,335.8911,7934.0
2020-09-21 15:40:00,349.52,349.69,349.12,349.44,7544.0,335.8911,336.0544,335.5067,335.8142,7544.0
2020-09-21 15:45:00,349.6,349.86,349.34,349.68,14776.0,335.9679,336.2178,335.7181,336.0448,14776.0
2020-09-21 15:50:00,349.57,351.21,349.51,350.67,22534.0,335.9391,337.5152,335.8815,336.9962,22534.0
2020-09-21 15:55:00,350.67,351.09,349.99,350.93,101646.0,336.9962,337.3998,336.3427,337.2461,101646.0
2020-09-22 09:30:00,351.33,353.41,350.22,351.77,22076.0,337.6305,339.6294,336.5638,338.0533,22076.0
2020-09-22 09:35:00,352.01,352.62,350.46,350.71,7729.0,338.284,338.8702,336.7944,337.0347,7729.0
2020-09-22 09:40:00,350.94,350.94,348.14,348.24,8700.0,337.2557,337.2557,334.5649,334.661,8700.0
2020-09-22 09:45:00,348.42,349.01,347.62,347.62,4500.0,334.834,335.4009,334.0651,334.0651,4500.0
2020-09-22 09:50:00,347.34,347.67,345.84,345.97,4486.0,333.7961,334.1132,332.3546,332.4795,4486.0
2020-09-22 09:55:00,345.82,346.45,345.82,346.42,5555.0,332.3353,332.9408,332.3353,332.9119,5555.0
2020-09-22 10:00:00,346.5,348.32,346.46,348.06,26475.0,332.9888,334.7379,332.9504,334.488,26475.0
2020-09-22 10:05:00,347.73,347.89,346.91,347.06,3800.0,334.1709,334.3246,333.3828,333.527,3800.0
2020-09-22 10:10:00,346.69,347.09,345.97,346.45,9100.0,333.1714,333.5558,332.4795,332.9408,9100.0
2020-09-22 10:15:00,346.54,347.42,346.2,347.0,3850.0,333.0273,333.8729,332.7005,333.4693,3850.0
2020-09-22 10:20:00,347.23,347.36,346.75,347.21,4140.0,333.6904,333.8153,333.2291,333.6711,4140.0
2020-09-22 10:25:00,347.22,347.46,346.8,347.46,2904.0,333.6807,333.9114,333.2771,333.9114,2904.0
2020-09-22 10:30:00,347.42,347.57,347.02,347.07,3199.0,333.8729,334.0171,333.4885,333.5366,3199.0
2020-09-22 10:35:00,347.27,347.94,347.15,347.17,3443.0,333.7288,334.3727,333.6135,333.6327,3443.0
2020-09-22 10:40:00,346.78,347.8,346.78,346.93,5026.0,333.2579,334.2381,333.2579,333.4021,5026.0
2020-09-22 10:45:00,346.96,347.2,346.79,346.89,5204.0,333.4309,333.6615,333.2675,333.3636,5204.0
2020-09-22 10:50:00,347.03,347.7,346.84,347.69,1743.0,333.4982,334.142,333.3156,334.1324,1743.0
2020-09-22 10:55:00,347.38,347.46,346.42,346.58,6150.0,333.8345,333.9114,332.9119,333.0657,6150.0
2020-09-22 11:00:00,346.57,346.75,345.45,346.0,8966.0,333.0561,333.2291,331.9798,332.5083,8966.0
2020-09-22 11:05:00,346.02,346.09,345.66,345.83,5738.0,332.5275,332.5948,332.1816,332.3449,5738.0
2020-09-22 11:10:00,345.94,346.28,345.61,346.16,3927.0,332.4507,332.7774,332.1335,332.6621,3927.0
2020-09-22 11:15:00,346.17,347.09,346.1,347.09,3527.0,332.6717,333.5558,332.6044,333.5558,3527.0
2020-09-22 11:20:00,347.0,347.3,346.8,347.02,3745.0,333.4693,333.7576,333.2771,333.4885,3745.0
2020-09-22 11:25:00,346.94,347.11,346.82,346.82,4541.0,333.4117,333.575,333.2963,333.2963,4541.0
2020-09-22 11:30:00,346.69,346.7,345.69,346.04,2196.0,333.1714,333.181,332.2104,332.5468,2196.0
2020-09-22 11:35:00,345.5,346.39,345.5,346.27,1600.0,332.0278,332.8831,332.0278,332.7678,1600.0
2020-09-22 11:40:00,346.52,346.86,346.52,346.52,1120.0,333.008,333.3348,333.008,333.008,1120.0
2020-09-22 11:45:00,346.54,347.15,346.54,347.15,3025.0,333.0273,333.6135,333.0273,333.6135,3025.0
2020-09-22 11:50:00,347.03,347.03,346.07,346.07,4820.0,333.4982,333.4982,332.5756,332.5756,4820.0
2020-09-22 11:55:00,346.01,346.24,345.82,345.82,13322.0,332.5179,332.739,332.3353,332.3353,13322.0
2020-09-22 12:00:00,345.73,346.98,345.73,346.96,4229.0,332.2488,333.4501,332.2488,333.4309,4229.0
2020-09-22 12:05:00,346.96,347.04,346.32,346.36,3140.0,333.4309,333.5078,332.8158,332.8543,3140.0
2020-09-22 12:10:00,346.54,346.84,346.54,346.84,1900.0,333.0273,333.3156,333.0273,333.3156,1900.0
2020-09-22 12:15:00,346.69,346.93,346.22,346.22,1652.0,333.1714,333.4021,332.7197,332.7197,1652.0
2020-09-22 12:20:00,346.02,346.14,345.83,345.97,3566.0,332.5275,332.6429,332.3449,332.4795,3566.0
2020-09-22 12:25:00,345.69,345.7,345.06,345.46,3101.0,332.2104,332.22,331.605,331.9894,3101.0
2020-09-22 12:30:00,345.61,345.68,345.26,345.68,2100.0,332.1335,332.2008,331.7972,332.2008,2100.0
2020-09-22 12:35:00,345.61,345.76,345.43,345.68,1302.0,332.1335,332.2777,331.9605,332.2008,1302.0
2020-09-22 12:40:00,345.55,345.55,345.0,345.4,3048.0,332.0759,332.0759,331.5473,331.9317,3048.0
2020-09-22 12:45:00,345.38,345.38,345.07,345.29,3301.0,331.9125,331.9125,331.6146,331.826,3301.0
2020-09-22 12:50:00,345.23,345.23,344.79,344.99,920.0,331.7683,331.7683,331.3455,331.5377,920.0
2020-09-22 12:55:00,344.83,344.93,344.56,344.76,2472.0,331.3839,331.48,331.1245,331.3167,2472.0
2020-09-22 13:00:00,344.81,345.05,344.61,344.76,1931.0,331.3647,331.5954,331.1725,331.3167,1931.0
2020-09-22 13:05:00,344.95,345.0,344.88,345.0,690.0,331.4993,331.5473,331.432,331.5473,690.0
2020-09-22 13:10:00,344.81,345.75,344.8,345.75,2434.0,331.3647,332.2681,331.3551,332.2681,2434.0
2020-09-22 13:15:00,345.53,345.79,345.53,345.74,1671.0,332.0566,332.3065,332.0566,332.2585,1671.0
2020-09-22 13:20:00,345.88,346.33,345.78,346.12,4449.0,332.393,332.8255,332.2969,332.6236,4449.0
2020-09-22 13:25:00,346.14,346.5,346.03,346.33,1838.0,332.6429,332.9888,332.5371,332.8255,1838.0
2020-09-22 13:30:00,346.25,346.38,346.16,346.16,802.0,332.7486,332.8735,332.6621,332.6621,802.0
2020-09-22 13:35:00,346.21,346.35,346.01,346.35,3618.0,332.7101,332.8447,332.5179,332.8447,3618.0
2020-09-22 13:40:00,346.33,346.93,346.33,346.54,1857.0,332.8255,333.4021,332.8255,333.0273,1857.0
2020-09-22 13:45:00,346.52,346.76,346.5,346.57,2000.0,333.008,333.2387,332.9888,333.0561,2000.0
2020-09-22 13:50:00,346.68,346.8,346.63,346.7,1381.0,333.1618,333.2771,333.1138,333.181,1381.0
2020-09-22 13:55:00,346.8,347.12,346.51,347.07,2539.0,333.2771,333.5846,332.9984,333.5366,2539.0
2020-09-22 14:00:00,347.12,347.63,347.01,347.54,2216.0,333.5846,334.0748,333.4789,333.9883,2216.0
2020-09-22 14:05:00,347.5,347.55,347.1,347.23,2544.0,333.9498,333.9979,333.5654,333.6904,2544.0
2020-09-22 14:10:00,347.12,347.46,346.99,347.0,2450.0,333.5846,333.9114,333.4597,333.4693,2450.0
2020-09-22 14:15:00,347.24,347.38,347.24,347.35,1009.0,333.7,333.8345,333.7,333.8057,1009.0
2020-09-22 14:20:00,347.05,347.19,346.78,346.83,2362.0,333.5174,333.6519,333.2579,333.306,2362.0
2020-09-22 14:25:00,347.0,347.09,346.88,347.0,1400.0,333.4693,333.5558,333.354,333.4693,1400.0
2020-09-22 14:30:00,347.29,347.45,346.95,347.03,9658.0,333.748,333.9018,333.4213,333.4982,9658.0
2020-09-22 14:35:00,347.18,347.73,347.18,347.35,2213.0,333.6423,334.1709,333.6423,333.8057,2213.0
2020-09-22 14:40:00,347.59,347.73,347.39,347.44,1600.0,334.0363,334.1709,333.8441,333.8922,1600.0
2020-09-22 14:45:00,347.41,347.47,347.07,347.08,1001.0,333.8633,333.921,333.5366,333.5462,1001.0
2020-09-22 14:50:00,347.09,347.8,347.09,347.8,2116.0,333.5558,334.2381,333.5558,334.2381,2116.0
2020-09-22 14:55:00,347.93,348.3,347.93,348.11,1615.0,334.3631,334.7186,334.3631,334.536,1615.0
2020-09-22 15:00:00,347.96,348.0,347.58,347.74,1576.0,334.3919,334.4303,334.0267,334.1805,1576.0
2020-09-22 15:05:00,347.79,348.17,347.79,347.86,1850.0,334.2285,334.5937,334.2285,334.2958,1850.0
2020-09-22 15:10:00,347.83,347.89,347.51,347.66,3622.0,334.267,334.3246,333.9594,334.1036,3622.0
2020-09-22 15:15:00,347.63,348.06,347.51,348.06,2502.0,334.0748,334.488,333.9594,334.488,2502.0
2020-09-22 15:20:00,348.03,348.34,348.02,348.17,2362.0,334.4592,334.7571,334.4496,334.5937,2362.0
2020-09-22 15:25:00,348.32,349.11,348.32,348.85,2650.0,334.7379,335.497,334.7379,335.2472,2650.0
2020-09-22 15:30:00,348.76,348.81,348.29,348.79,4127.0,335.1607,335.2087,334.709,335.1895,4127.0
2020-09-22 15:35:00,348.83,349.2,348.83,349.2,2304.0,335.228,335.5835,335.228,335.5835,2304.0
2020-09-22 15:40:00,349.18,349.62,349.18,349.46,3203.0,335.5643,335.9872,335.5643,335.8334,3203.0
2020-09-22 15:45:00,349.46,350.08,349.32,349.89,7060.0,335.8334,336.4292,335.6989,336.2466,7060.0
2020-09-22 15:50:00,349.78,349.96,349.2,349.66,10558.0,336.1409,336.3139,335.5835,336.0256,10558.0
2020-09-22 15:55:00,349.73,350.41,349.57,349.84,31180.0,336.0929,336.7464,335.9391,336.1986,31180.0
2020-09-23 09:30:00,350.52,352.17,348.89,348.89,11946.0,336.8521,338.4377,335.2856,335.2856,11946.0
2020-09-23 09:35:00,349.65,350.16,348.86,349.64,3100.0,336.016,336.5061,335.2568,336.0064,3100.0
2020-09-23 09:40:00,349.87,350.49,349.81,350.21,1637.0,336.2274,336.8232,336.1698,336.5542,1637.0
2020-09-23 09:45:00,349.93,351.11,349.61,350.86,2250.0,336.2851,337.4191,335.9776,337.1788,2250.0
2020-09-23 09:50:00,350.63,350.63,349.96,349.96,2365.0,336.9578,336.9578,336.3139,336.3139,2365.0
2020-09-23 09:55:00,349.72,350.5,349.72,350.5,2900.0,336.0833,336.8328,336.0833,336.8328,2900.0
2020-09-23 10:00:00,350.58,351.28,350.56,351.19,1503.0,336.9097,337.5824,336.8905,337.4959,1503.0
2020-09-23 10:05:00,351.07,351.08,350.37,350.37,1747.0,337.3806,337.3902,336.7079,336.7079,1747.0
2020-09-23 10:10:00,350.72,350.72,350.12,350.13,659.0,337.0443,337.0443,336.4677,336.4773,659.0
2020-09-23 10:15:00,349.99,350.59,349.99,350.34,840.0,336.3427,336.9193,336.3427,336.6791,840.0
2020-09-23 10:20:00,350.6,350.65,350.04,350.21,2040.0,336.9289,336.977,336.3908,336.5542,2040.0
2020-09-23 10:25:00,350.93,351.2,350.89,350.89,600.0,337.2461,337.5056,337.2076,337.2076,600.0
2020-09-23 10:30:00,351.19,351.78,350.92,351.66,3100.0,337.4959,338.0629,337.2365,337.9476,3100.0
2020-09-23 10:35:00,351.49,351.63,350.22,350.62,4542.0,337.7842,337.9188,336.5638,336.9482,4542.0
2020-09-23 10:40:00,350.85,351.6,350.8,351.02,3825.0,337.1692,337.89,337.1212,337.3326,3825.0
2020-09-23 10:45:00,351.25,351.62,350.89,351.06,4557.0,337.5536,337.9092,337.2076,337.371,4557.0
2020-09-23 10:50:00,351.35,351.35,350.55,350.78,1100.0,337.6497,337.6497,336.8809,337.1019,1100.0
2020-09-23 10:55:00,350.75,350.75,349.9,350.2,1100.0,337.0731,337.0731,336.2562,336.5445,1100.0
2020-09-23 11:00:00,350.55,351.0,350.53,350.66,1200.0,336.8809,337.3134,336.8617,336.9866,1200.0
2020-09-23 11:05:00,351.09,351.55,351.09,351.55,894.0,337.3998,337.8419,337.3998,337.8419,894.0
2020-09-23 11:10:00,351.3,351.95,351.3,351.47,1000.0,337.6017,338.2263,337.6017,337.765,1000.0
2020-09-23 11:15:00,351.72,351.72,351.24,351.25,1611.0,338.0053,338.0053,337.544,337.5536,1611.0
2020-09-23 11:20:00,351.26,351.29,351.07,351.16,1365.0,337.5632,337.592,337.3806,337.4671,1365.0
2020-09-23 11:25:00,351.11,351.29,350.53,350.68,1512.0,337.4191,337.592,336.8617,337.0058,1512.0
2020-09-23 11:30:00,350.93,351.08,350.37,350.85,900.0,337.2461,337.3902,336.7079,337.1692,900.0
2020-09-23 11:35:00,350.93,350.99,350.64,350.64,3394.0,337.2461,337.3037,336.9674,336.9674,3394.0
2020-09-23 11:40:00,350.64,350.65,350.17,350.19,1700.0,336.9674,336.977,336.5157,336.5349,1700.0
2020-09-23 11:45:00,350.0,350.1,349.4,349.55,1607.0,336.3523,336.4484,335.7757,335.9199,1607.0
2020-09-23 11:50:00,349.45,349.45,348.88,348.89,1905.0,335.8238,335.8238,335.276,335.2856,1905.0
2020-09-23 11:55:00,349.05,349.37,348.76,349.37,960.0,335.4394,335.7469,335.1607,335.7469,960.0
2020-09-23 12:00:00,349.06,349.57,348.88,349.36,1200.0,335.449,335.9391,335.276,335.7373,1200.0
2020-09-23 12:05:00,348.98,349.54,348.98,349.54,800.0,335.3721,335.9103,335.3721,335.9103,800.0
2020-09-23 12:10:00,349.82,349.95,349.5,349.5,403.0,336.1794,336.3043,335.8718,335.8718,403.0
2020-09-23 12:15:00,349.25,349.33,348.64,348.64,871.0,335.6316,335.7085,335.0454,335.0454,871.0
2020-09-23 12:20:00,348.73,348.88,348.19,348.26,1000.0,335.1319,335.276,334.6129,334.6802,1000.0
2020-09-23 12:25:00,348.58,348.98,348.58,348.87,1495.0,334.9877,335.3721,334.9877,335.2664,1495.0
2020-09-23 12:30:00,348.92,348.92,348.7,348.7,800.0,335.3145,335.3145,335.103,335.103,800.0
2020-09-23 12:35:00,348.71,349.19,348.71,349.19,500.0,335.1126,335.5739,335.1126,335.5739,500.0
2020-09-23 12:40:00,349.31,349.59,349.31,349.59,408.0,335.6893,335.9583,335.6893,335.9583,408.0
2020-09-23 12:45:00,349.59,350.14,349.51,350.14,1406.0,335.9583,336.4869,335.8815,336.4869,1406.0
2020-09-23 12:50:00,350.16,350.31,350.05,350.18,1300.0,336.5061,336.6503,336.4004,336.5253,1300.0
2020-09-23 12:55:00,350.47,350.47,350.15,350.15,400.0,336.804,336.804,336.4965,336.4965,400.0
2020-09-23 13:00:00,350.49,350.49,349.93,349.93,700.0,336.8232,336.8232,336.2851,336.2851,700.0
2020-09-23 13:05:00,349.84,350.35,349.84,350.18,1900.0,336.1986,336.6887,336.1986,336.5253,1900.0
2020-09-23 13:10:00,350.24,350.42,349.97,350.28,1603.0,336.583,336.756,336.3235,336.6214,1603.0
2020-09-23 13:15:00,349.87,350.45,349.87,350.45,502.0,336.2274,336.7848,336.2274,336.7848,502.0
2020-09-23 13:20:00,350.48,350.51,350.38,350.5,614.0,336.8136,336.8425,336.7175,336.8328,614.0
2020-09-23 13:25:00,350.58,350.58,349.54,349.54,1000.0,336.9097,336.9097,335.9103,335.9103,1000.0
2020-09-23 13:30:00,349.6,349.71,349.48,349.49,703.0,335.9679,336.0737,335.8526,335.8622,703.0
2020-09-23 13:35:00,349.46,349.82,349.46,349.53,1279.0,335.8334,336.1794,335.8334,335.9007,1279.0
2020-09-23 13:40:00,349.38,349.41,348.97,348.97,1659.0,335.7565,335.7854,335.3625,335.3625,1659.0
2020-09-23 13:45:00,348.88,349.3,348.36,348.88,1840.0,335.276,335.6796,334.7763,335.276,1840.0
2020-09-23 13:50:00,348.9,349.13,348.4,348.4,1969.0,335.2952,335.5163,334.8147,334.8147,1969.0
2020-09-23 13:55:00,348.69,348.7,348.19,348.21,1507.0,335.0934,335.103,334.6129,334.6321,1507.0
2020-09-23 14:00:00,348.04,348.04,347.8,347.81,700.0,334.4688,334.4688,334.2381,334.2477,700.0
2020-09-23 14:05:00,348.18,348.26,347.73,347.73,2265.0,334.6033,334.6802,334.1709,334.1709,2265.0
2020-09-23 14:10:00,347.56,347.87,347.52,347.65,1979.0,334.0075,334.3054,333.969,334.094,1979.0
2020-09-23 14:15:00,346.94,347.15,345.79,345.79,2661.0,333.4117,333.6135,332.3065,332.3065,2661.0
2020-09-23 14:20:00,346.16,346.43,345.85,346.09,1982.0,332.6621,332.9216,332.3642,332.5948,1982.0
2020-09-23 14:25:00,345.99,346.16,345.78,346.16,2090.0,332.4987,332.6621,332.2969,332.6621,2090.0
2020-09-23 14:30:00,346.1,346.22,345.52,346.2,1700.0,332.6044,332.7197,332.047,332.7005,1700.0
2020-09-23 14:35:00,346.14,346.14,345.69,345.92,2330.0,332.6429,332.6429,332.2104,332.4314,2330.0
2020-09-23 14:40:00,345.52,345.61,345.0,345.05,7854.0,332.047,332.1335,331.5473,331.5954,7854.0
2020-09-23 14:45:00,345.24,345.39,344.88,345.39,5514.0,331.778,331.9221,331.432,331.9221,5514.0
2020-09-23 14:50:00,345.42,345.61,344.86,344.87,12129.0,331.9509,332.1335,331.4128,331.4224,12129.0
2020-09-23 14:55:00,344.58,344.83,344.07,344.07,2530.0,331.1437,331.3839,330.6536,330.6536,2530.0
2020-09-23 15:00:00,344.26,344.43,343.35,343.35,2760.0,330.8362,330.9995,329.9617,329.9617,2760.0
2020-09-23 15:05:00,343.47,343.77,343.23,343.33,2839.0,330.077,330.3653,329.8463,329.9424,2839.0
2020-09-23 15:10:00,343.81,344.7,343.81,344.5,5717.0,330.4037,331.259,330.4037,331.0668,5717.0
2020-09-23 15:15:00,344.23,344.23,343.24,343.94,3095.0,330.8073,330.8073,329.8559,330.5286,3095.0
2020-09-23 15:20:00,343.54,344.07,343.26,343.32,3071.0,330.1442,330.6536,329.8752,329.9328,3071.0
2020-09-23 15:25:00,343.19,343.62,343.03,343.62,2235.0,329.8079,330.2211,329.6541,330.2211,2235.0
2020-09-23 15:30:00,343.98,344.26,343.74,343.74,2200.0,330.5671,330.8362,330.3364,330.3364,2200.0
2020-09-23 15:35:00,343.77,344.41,343.72,344.41,8905.0,330.3653,330.9803,330.3172,330.9803,8905.0
2020-09-23 15:40:00,344.54,344.79,343.86,344.51,4803.0,331.1052,331.3455,330.4518,331.0764,4803.0
2020-09-23 15:45:00,344.49,344.53,343.33,343.91,9204.0,331.0572,331.0956,329.9424,330.4998,9204.0
2020-09-23 15:50:00,343.69,343.77,342.69,343.31,8400.0,330.2884,330.3653,329.3274,329.9232,8400.0
2020-09-23 15:55:00,343.17,343.59,342.83,342.98,21030.0,329.7887,330.1923,329.4619,329.6061,21030.0
2020-09-24 09:30:00,343.2,344.13,342.09,342.33,16666.0,329.8175,330.7112,328.7508,328.9814,16666.0
2020-09-24 09:35:00,342.28,343.68,342.25,342.99,3507.0,328.9334,330.2788,328.9045,329.6157,3507.0
2020-09-24 09:40:00,342.88,343.08,342.78,342.84,644.0,329.51,329.7022,329.4139,329.4715,644.0
2020-09-24 09:45:00,343.01,345.43,342.97,345.24,8046.0,329.6349,331.9605,329.5965,331.778,8046.0
2020-09-24 09:50:00,345.44,346.1,345.18,345.65,920.0,331.9702,332.6044,331.7203,332.172,920.0
2020-09-24 09:55:00,345.76,346.23,344.39,344.39,1703.0,332.2777,332.7293,330.9611,330.9611,1703.0
2020-09-24 10:00:00,344.93,346.15,344.69,345.21,2454.0,331.48,332.6525,331.2494,331.7491,2454.0
2020-09-24 10:05:00,345.52,346.44,345.52,345.98,1965.0,332.047,332.9312,332.047,332.4891,1965.0
2020-09-24 10:10:00,345.91,346.06,345.59,346.06,800.0,332.4218,332.566,332.1143,332.566,800.0
2020-09-24 10:15:00,346.57,346.99,346.15,346.15,1900.0,333.0561,333.4597,332.6525,332.6525,1900.0
2020-09-24 10:20:00,345.95,345.96,344.89,344.96,900.0,332.4603,332.4699,331.4416,331.5089,900.0
2020-09-24 10:25:00,344.46,344.46,343.89,344.1,1363.0,331.0284,331.0284,330.4806,330.6824,1363.0
2020-09-24 10:30:00,343.9,343.91,342.5,342.5,2112.0,330.4902,330.4998,329.1448,329.1448,2112.0
2020-09-24 10:35:00,342.31,343.03,342.3,342.3,2659.0,328.9622,329.6541,328.9526,328.9526,2659.0
2020-09-24 10:40:00,343.45,343.45,342.6,342.72,960.0,330.0578,330.0578,329.2409,329.3562,960.0
2020-09-24 10:45:00,343.25,343.84,342.55,343.69,5612.0,329.8655,330.4325,329.1928,330.2884,5612.0
2020-09-24 10:50:00,343.61,344.43,343.37,344.43,1806.0,330.2115,330.9995,329.9809,330.9995,1806.0
2020-09-24 10:55:00,343.82,344.9,343.82,344.88,1790.0,330.4133,331.4512,330.4133,331.432,1790.0
2020-09-24 11:00:00,344.59,344.72,344.17,344.17,1606.0,331.1533,331.2782,330.7497,330.7497,1606.0
2020-09-24 11:05:00,343.99,344.45,343.32,343.32,866.0,330.5767,331.0188,329.9328,329.9328,866.0
2020-09-24 11:10:00,343.3,343.44,343.3,343.43,500.0,329.9136,330.0481,329.9136,330.0385,500.0
2020-09-24 11:15:00,344.49,344.49,343.69,344.16,1600.0,331.0572,331.0572,330.2884,330.7401,1600.0
2020-09-24 11:20:00,344.05,345.22,344.05,345.03,1245.0,330.6344,331.7587,330.6344,331.5761,1245.0
2020-09-24 11:25:00,344.88,344.88,344.47,344.48,918.0,331.432,331.432,331.038,331.0476,918.0
2020-09-24 11:30:00,344.28,345.12,344.28,345.05,600.0,330.8554,331.6626,330.8554,331.5954,600.0
2020-09-24 11:35:00,345.02,345.58,345.01,345.45,702.0,331.5665,332.1047,331.5569,331.9798,702.0
2020-09-24 11:40:00,345.73,345.73,345.59,345.59,400.0,332.2488,332.2488,332.1143,332.1143,400.0
2020-09-24 11:45:00,345.38,345.38,344.57,344.57,862.0,331.9125,331.9125,331.1341,331.1341,862.0
2020-09-24 11:50:00,344.89,345.28,344.89,345.1,2005.0,331.4416,331.8164,331.4416,331.6434,2005.0
2020-09-24 11:55:00,345.2,346.04,345.02,346.04,600.0,331.7395,332.5468,331.5665,332.5468,600.0
2020-09-24 12:00:00,345.92,346.04,345.54,345.99,1388.0,332.4314,332.5468,332.0663,332.4987,1388.0
2020-09-24 12:05:00,346.31,346.31,345.96,346.14,1436.0,332.8062,332.8062,332.4699,332.6429,1436.0
2020-09-24 12:10:00,345.88,345.88,345.64,345.84,1800.0,332.393,332.393,332.1624,332.3546,1800.0
2020-09-24 12:15:00,346.17,346.18,345.56,345.73,1355.0,332.6717,332.6813,332.0855,332.2488,1355.0
2020-09-24 12:20:00,345.87,346.17,345.79,345.84,1100.0,332.3834,332.6717,332.3065,332.3546,1100.0
2020-09-24 12:25:00,346.2,346.64,345.88,345.88,400.0,332.7005,333.1234,332.393,332.393,400.0
2020-09-24 12:30:00,345.58,345.59,344.97,345.01,1800.0,332.1047,332.1143,331.5185,331.5569,1800.0
2020-09-24 12:35:00,345.07,345.18,344.85,345.08,3306.0,331.6146,331.7203,331.4032,331.6242,3306.0
2020-09-24 12:40:00,345.08,345.92,345.03,345.92,1069.0,331.6242,332.4314,331.5761,332.4314,1069.0
2020-09-24 12:45:00,346.02,346.46,345.78,346.31,2786.0,332.5275,332.9504,332.2969,332.8062,2786.0
2020-09-24 12:50:00,346.36,346.58,345.96,345.96,1519.0,332.8543,333.0657,332.4699,332.4699,1519.0
2020-09-24 12:55:00,346.56,347.03,346.56,347.03,600.0,333.0465,333.4982,333.0465,333.4982,600.0
2020-09-24 13:00:00,347.29,347.45,347.0,347.15,4151.0,333.748,333.9018,333.4693,333.6135,4151.0
2020-09-24 13:05:00,347.24,347.51,347.23,347.51,420.0,333.7,333.9594,333.6904,333.9594,420.0
2020-09-24 13:10:00,347.16,347.75,347.16,347.65,2421.0,333.6231,334.1901,333.6231,334.094,2421.0
2020-09-24 13:15:00,347.68,348.4,347.51,347.51,2705.0,334.1228,334.8147,333.9594,333.9594,2705.0
2020-09-24 13:20:00,347.46,347.87,347.46,347.49,1083.0,333.9114,334.3054,333.9114,333.9402,1083.0
2020-09-24 13:25:00,347.46,347.65,347.45,347.65,905.0,333.9114,334.094,333.9018,334.094,905.0
2020-09-24 13:30:00,347.59,348.36,347.59,348.06,1340.0,334.0363,334.7763,334.0363,334.488,1340.0
2020-09-24 13:35:00,347.96,347.96,347.53,347.89,1402.0,334.3919,334.3919,333.9787,334.3246,1402.0
2020-09-24 13:40:00,348.09,348.09,347.78,347.78,902.0,334.5168,334.5168,334.2189,334.2189,902.0
2020-09-24 13:45:00,348.05,348.05,347.43,347.57,900.0,334.4784,334.4784,333.8826,334.0171,900.0
2020-09-24 13:50:00,347.52,347.52,347.19,347.19,602.0,333.969,333.969,333.6519,333.6519,602.0
2020-09-24 13:55:00,346.89,346.9,346.52,346.52,608.0,333.3636,333.3732,333.008,333.008,608.0
2020-09-24 14:00:00,346.24,346.25,345.94,345.94,749.0,332.739,332.7486,332.4507,332.4507,749.0
2020-09-24 14:05:00,345.94,346.53,345.88,346.44,5027.0,332.4507,333.0177,332.393,332.9312,5027.0
2020-09-24 14:10:00,346.25,346.26,346.11,346.12,1500.0,332.7486,332.7582,332.614,332.6236,1500.0
2020-09-24 14:15:00,346.16,346.16,345.26,345.28,600.0,332.6621,332.6621,331.7972,331.8164,600.0
2020-09-24 14:20:00,345.28,345.28,345.01,345.04,804.0,331.8164,331.8164,331.5569,331.5858,804.0
2020-09-24 14:25:00,345.1,345.69,345.1,345.69,1700.0,331.6434,332.2104,331.6434,332.2104,1700.0
2020-09-24 14:30:00,345.21,345.92,345.21,345.87,800.0,331.7491,332.4314,331.7491,332.3834,800.0
2020-09-24 14:35:00,345.81,345.81,345.48,345.71,888.0,332.3257,332.3257,332.0086,332.2296,888.0
2020-09-24 14:40:00,345.86,346.23,345.86,346.23,500.0,332.3738,332.7293,332.3738,332.7293,500.0
2020-09-24 14:45:00,345.88,346.04,345.63,345.63,701.0,332.393,332.5468,332.1527,332.1527,701.0
2020-09-24 14:50:00,344.82,344.94,344.23,344.23,1123.0,331.3743,331.4897,330.8073,330.8073,1123.0
2020-09-24 14:55:00,344.1,344.32,343.78,344.06,2558.0,330.6824,330.8938,330.3749,330.644,2558.0
2020-09-24 15:00:00,344.08,344.24,343.95,344.01,1216.0,330.6632,330.8169,330.5383,330.5959,1216.0
2020-09-24 15:05:00,343.97,344.49,343.83,344.09,1714.0,330.5575,331.0572,330.4229,330.6728,1714.0
2020-09-24 15:10:00,344.09,344.52,343.95,344.39,2884.0,330.6728,331.086,330.5383,330.9611,2884.0
2020-09-24 15:15:00,344.41,345.12,344.41,344.52,3842.0,330.9803,331.6626,330.9803,331.086,3842.0
2020-09-24 15:20:00,344.26,344.27,343.51,343.62,7450.0,330.8362,330.8458,330.1154,330.2211,7450.0
2020-09-24 15:25:00,343.71,343.96,343.47,343.79,1662.0,330.3076,330.5479,330.077,330.3845,1662.0
2020-09-24 15:30:00,343.67,343.87,343.1,343.74,5948.0,330.2692,330.4614,329.7214,330.3364,5948.0
2020-09-24 15:35:00,343.63,344.28,343.27,344.26,3203.0,330.2307,330.8554,329.8848,330.8362,3203.0
2020-09-24 15:40:00,344.36,344.72,344.25,344.56,2030.0,330.9323,331.2782,330.8266,331.1245,2030.0
2020-09-24 15:45:00,344.84,345.81,344.47,344.62,4928.0,331.3936,332.3257,331.038,331.1821,4928.0
2020-09-24 15:50:00,344.58,345.58,344.45,345.58,7000.0,331.1437,332.1047,331.0188,332.1047,7000.0
2020-09-24 15:55:00,345.52,346.03,345.34,346.0,60176.0,332.047,332.5371,331.8741,332.5083,60176.0
2020-09-25 09:30:00,345.11,346.7,344.53,345.67,20180.0,331.653,333.181,331.0956,332.1912,20180.0
2020-09-25 09:35:00,345.74,346.86,345.12,345.71,10190.0,332.2585,333.3348,331.6626,332.2296,10190.0
2020-09-25 09:40:00,346.01,347.84,345.97,347.52,6452.0,332.5179,334.2766,332.4795,333.969,6452.0
2020-09-25 09:45:00,347.32,347.33,345.59,346.11,1300.0,333.7768,333.7865,332.1143,332.614,1300.0
2020-09-25 09:50:00,345.69,346.02,345.08,345.21,3888.0,332.2104,332.5275,331.6242,331.7491,3888.0
2020-09-25 09:55:00,345.46,347.68,345.46,347.68,3882.0,331.9894,334.1228,331.9894,334.1228,3882.0
2020-09-25 10:00:00,347.25,347.29,345.57,345.88,2498.0,333.7096,333.748,332.0951,332.393,2498.0
2020-09-25 10:05:00,345.63,346.25,345.48,345.48,5915.0,332.1527,332.7486,332.0086,332.0086,5915.0
2020-09-25 10:10:00,345.68,345.68,344.52,344.83,3022.0,332.2008,332.2008,331.086,331.3839,3022.0
2020-09-25 10:15:00,345.5,346.42,345.23,346.41,1682.0,332.0278,332.9119,331.7683,332.9023,1682.0
2020-09-25 10:20:00,346.83,348.91,346.83,348.71,700.0,333.306,335.3048,333.306,335.1126,700.0
2020-09-25 10:25:00,348.49,349.36,348.44,348.68,3624.0,334.9012,335.7373,334.8532,335.0838,3624.0
2020-09-25 10:30:00,348.53,349.04,348.01,348.72,3002.0,334.9397,335.4298,334.4399,335.1223,3002.0
2020-09-25 10:35:00,348.67,349.38,347.85,349.38,3189.0,335.0742,335.7565,334.2862,335.7565,3189.0
2020-09-25 10:40:00,349.62,349.72,348.63,349.36,1164.0,335.9872,336.0833,335.0358,335.7373,1164.0
2020-09-25 10:45:00,349.55,349.59,349.1,349.25,2078.0,335.9199,335.9583,335.4874,335.6316,2078.0
2020-09-25 10:50:00,348.89,349.93,348.89,349.93,9900.0,335.2856,336.2851,335.2856,336.2851,9900.0
2020-09-25 10:55:00,349.75,349.75,349.38,349.38,906.0,336.1121,336.1121,335.7565,335.7565,906.0
2020-09-25 11:00:00,348.61,348.69,348.6,348.69,300.0,335.0165,335.0934,335.0069,335.0934,300.0
2020-09-25 11:05:00,349.03,349.49,349.03,349.44,1875.0,335.4202,335.8622,335.4202,335.8142,1875.0
2020-09-25 11:10:00,349.36,350.07,349.36,349.85,4382.0,335.7373,336.4196,335.7373,336.2082,4382.0
2020-09-25 11:15:00,350.12,350.51,350.12,350.36,1063.0,336.4677,336.8425,336.4677,336.6983,1063.0
2020-09-25 11:20:00,350.19,350.45,350.06,350.33,1136.0,336.5349,336.7848,336.41,336.6695,1136.0
2020-09-25 11:25:00,350.4,350.4,350.06,350.06,806.0,336.7367,336.7367,336.41,336.41,806.0
2020-09-25 11:30:00,349.72,349.99,349.36,349.98,4366.0,336.0833,336.3427,335.7373,336.3331,4366.0
2020-09-25 11:35:00,349.89,349.89,349.32,349.44,1175.0,336.2466,336.2466,335.6989,335.8142,1175.0
2020-09-25 11:40:00,349.57,350.36,349.57,349.97,4118.0,335.9391,336.6983,335.9391,336.3235,4118.0
2020-09-25 11:45:00,349.71,349.89,349.39,349.39,1200.0,336.0737,336.2466,335.7661,335.7661,1200.0
2020-09-25 11:50:00,349.32,350.04,349.32,350.04,2525.0,335.6989,336.3908,335.6989,336.3908,2525.0
2020-09-25 11:55:00,350.03,350.23,349.63,349.63,2004.0,336.3812,336.5734,335.9968,335.9968,2004.0
2020-09-25 12:00:00,349.58,349.77,349.58,349.72,900.0,335.9487,336.1313,335.9487,336.0833,900.0
2020-09-25 12:05:00,349.8,350.83,349.79,350.82,2012.0,336.1601,337.15,336.1505,337.1404,2012.0
2020-09-25 12:10:00,350.62,350.84,350.62,350.84,700.0,336.9482,337.1596,336.9482,337.1596,700.0
2020-09-25 12:15:00,350.68,350.78,350.02,350.04,1430.0,337.0058,337.1019,336.3716,336.3908,1430.0
2020-09-25 12:20:00,350.08,350.4,349.81,350.29,1991.0,336.4292,336.7367,336.1698,336.631,1991.0
2020-09-25 12:25:00,350.26,350.36,349.9,350.2,1643.0,336.6022,336.6983,336.2562,336.5445,1643.0
2020-09-25 12:30:00,350.31,350.34,349.86,350.34,1200.0,336.6503,336.6791,336.2178,336.6791,1200.0
2020-09-25 12:35:00,350.2,350.35,350.02,350.16,1406.0,336.5445,336.6887,336.3716,336.5061,1406.0
2020-09-25 12:40:00,350.32,350.5,350.22,350.36,2161.0,336.6599,336.8328,336.5638,336.6983,2161.0
2020-09-25 12:45:00,350.45,350.47,350.29,350.38,1005.0,336.7848,336.804,336.631,336.7175,1005.0
2020-09-25 12:50:00,350.3,350.78,350.3,350.78,1400.0,336.6406,337.1019,336.6406,337.1019,1400.0
2020-09-25 12:55:00,350.7,350.79,350.59,350.68,1800.0,337.025,337.1115,336.9193,337.0058,1800.0
2020-09-25 13:00:00,350.54,351.08,350.06,350.92,1800.0,336.8713,337.3902,336.41,337.2365,1800.0
2020-09-25 13:05:00,350.95,351.13,350.95,351.06,1282.0,337.2653,337.4383,337.2653,337.371,1282.0
2020-09-25 13:10:00,351.16,351.4,351.06,351.4,2250.0,337.4671,337.6978,337.371,337.6978,2250.0
2020-09-25 13:15:00,351.51,351.66,350.96,350.96,1735.0,337.8035,337.9476,337.2749,337.2749,1735.0
2020-09-25 13:20:00,351.17,351.4,351.16,351.21,1518.0,337.4767,337.6978,337.4671,337.5152,1518.0
2020-09-25 13:25:00,351.42,351.42,351.25,351.31,800.0,337.717,337.717,337.5536,337.6113,800.0
2020-09-25 13:30:00,351.42,351.67,351.39,351.39,902.0,337.717,337.9572,337.6881,337.6881,902.0
2020-09-25 13:35:00,351.45,351.45,351.13,351.3,1318.0,337.7458,337.7458,337.4383,337.6017,1318.0
2020-09-25 13:40:00,351.28,352.0,351.28,351.82,2913.0,337.5824,338.2744,337.5824,338.1014,2913.0
2020-09-25 13:45:00,351.98,352.1,351.86,351.86,2040.0,338.2551,338.3705,338.1398,338.1398,2040.0
2020-09-25 13:50:00,351.96,352.35,351.95,352.18,2400.0,338.2359,338.6107,338.2263,338.4473,2400.0
2020-09-25 13:55:00,352.01,352.05,351.84,351.93,1550.0,338.284,338.3224,338.1206,338.2071,1550.0
2020-09-25 14:00:00,352.06,352.43,352.06,352.43,1700.0,338.332,338.6876,338.332,338.6876,1700.0
2020-09-25 14:05:00,352.58,352.89,352.58,352.87,700.0,338.8317,339.1297,338.8317,339.1104,700.0
2020-09-25 14:10:00,352.55,352.56,352.22,352.23,1249.0,338.8029,338.8125,338.4858,338.4954,1249.0
2020-09-25 14:15:00,352.34,353.46,352.34,353.46,3800.0,338.6011,339.6774,338.6011,339.6774,3800.0
2020-09-25 14:20:00,353.41,353.61,353.28,353.53,2095.0,339.6294,339.8216,339.5044,339.7447,2095.0
2020-09-25 14:25:00,353.4,353.5,353.18,353.34,2087.0,339.6198,339.7159,339.4083,339.5621,2087.0
2020-09-25 14:30:00,353.28,353.68,353.01,353.03,7924.0,339.5044,339.8888,339.245,339.2642,7924.0
2020-09-25 14:35:00,353.14,353.62,353.14,353.53,1657.0,339.3699,339.8312,339.3699,339.7447,1657.0
2020-09-25 14:40:00,353.65,353.82,353.01,353.12,2400.0,339.86,340.0234,339.245,339.3507,2400.0
2020-09-25 14:45:00,353.28,353.34,353.13,353.13,1232.0,339.5044,339.5621,339.3603,339.3603,1232.0
2020-09-25 14:50:00,353.03,353.69,353.01,353.69,3246.0,339.2642,339.8985,339.245,339.8985,3246.0
2020-09-25 14:55:00,353.6,353.88,353.59,353.82,2682.0,339.812,340.0811,339.8024,340.0234,2682.0
2020-09-25 15:00:00,353.7,354.13,353.68,354.12,3649.0,339.9081,340.3213,339.8888,340.3117,3649.0
2020-09-25 15:05:00,353.94,354.55,353.94,354.55,2949.0,340.1387,340.7249,340.1387,340.7249,2949.0
2020-09-25 15:10:00,354.55,354.78,353.84,353.93,3230.0,340.7249,340.946,340.0426,340.1291,3230.0
2020-09-25 15:15:00,354.0,354.64,354.0,354.56,6243.0,340.1964,340.8114,340.1964,340.7345,6243.0
2020-09-25 15:20:00,354.46,354.88,354.2,354.55,4721.0,340.6384,341.0421,340.3886,340.7249,4721.0
2020-09-25 15:25:00,354.57,354.57,354.09,354.32,2717.0,340.7441,340.7441,340.2829,340.5039,2717.0
2020-09-25 15:30:00,354.31,354.31,353.23,353.23,3370.0,340.4943,340.4943,339.4564,339.4564,3370.0
2020-09-25 15:35:00,353.24,353.63,352.99,353.11,4426.0,339.466,339.8408,339.2258,339.3411,4426.0
2020-09-25 15:40:00,353.03,353.61,353.02,353.56,4495.0,339.2642,339.8216,339.2546,339.7735,4495.0
2020-09-25 15:45:00,353.47,353.47,352.84,353.22,13606.0,339.687,339.687,339.0816,339.4468,13606.0
2020-09-25 15:50:00,353.21,353.21,352.1,352.81,13106.0,339.4372,339.4372,338.3705,339.0528,13106.0
2020-09-25 15:55:00,352.61,353.64,352.48,352.8,33611.0,338.8606,339.8504,338.7356,339.0432,33611.0
2020-09-28 09:30:00,357.21,359.3,355.82,357.43,32245.0,343.2812,345.2897,341.9454,343.4926,32245.0
2020-09-28 09:35:00,357.16,358.96,357.16,358.39,8127.0,343.2332,344.963,343.2332,344.4152,8127.0
2020-09-28 09:40:00,358.5,359.68,358.05,358.2,9028.0,344.5209,345.6549,344.0884,344.2326,9028.0
2020-09-28 09:45:00,358.34,358.63,356.74,356.75,4498.0,344.3671,344.6458,342.8295,342.8391,4498.0
2020-09-28 09:50:00,356.49,356.49,355.6,355.99,5107.0,342.5893,342.5893,341.734,342.1088,5107.0
2020-09-28 09:55:00,355.84,356.31,355.6,356.17,4816.0,341.9646,342.4163,341.734,342.2818,4816.0
2020-09-28 10:00:00,356.23,356.29,355.96,356.24,1981.0,342.3394,342.3971,342.0799,342.349,1981.0
2020-09-28 10:05:00,356.32,356.39,355.78,355.95,2929.0,342.4259,342.4932,341.907,342.0703,2929.0
2020-09-28 10:10:00,356.1,357.17,356.1,357.17,3352.0,342.2145,343.2428,342.2145,343.2428,3352.0
2020-09-28 10:15:00,357.59,358.46,357.59,357.71,2668.0,343.6464,344.4825,343.6464,343.7617,2668.0
2020-09-28 10:20:00,357.58,358.64,357.54,358.31,2059.0,343.6368,344.6554,343.5983,344.3383,2059.0
2020-09-28 10:25:00,358.23,358.54,358.23,358.44,2061.0,344.2614,344.5593,344.2614,344.4632,2061.0
2020-09-28 10:30:00,358.15,358.34,357.48,357.48,1403.0,344.1845,344.3671,343.5407,343.5407,1403.0
2020-09-28 10:35:00,357.65,357.83,357.02,357.43,2912.0,343.704,343.877,343.0986,343.4926,2912.0
2020-09-28 10:40:00,357.43,357.95,357.17,357.36,1306.0,343.4926,343.9923,343.2428,343.4254,1306.0
2020-09-28 10:45:00,357.52,357.59,356.66,356.9,2441.0,343.5791,343.6464,342.7526,342.9833,2441.0
2020-09-28 10:50:00,356.54,356.67,356.43,356.67,1469.0,342.6373,342.7623,342.5316,342.7623,1469.0
2020-09-28 10:55:00,356.36,357.57,356.36,356.65,5361.0,342.4643,343.6272,342.4643,342.743,5361.0
2020-09-28 11:00:00,356.77,357.5,356.66,357.5,3028.0,342.8584,343.5599,342.7526,343.5599,3028.0
2020-09-28 11:05:00,357.53,358.24,357.45,358.18,2045.0,343.5887,344.271,343.5118,344.2134,2045.0
2020-09-28 11:10:00,358.29,358.41,358.18,358.29,1641.0,344.3191,344.4344,344.2134,344.3191,1641.0
2020-09-28 11:15:00,358.49,358.49,357.68,358.0,3080.0,344.5113,344.5113,343.7329,344.0404,3080.0
2020-09-28 11:20:00,358.04,358.28,357.81,358.28,3001.0,344.0788,344.3095,343.8578,344.3095,3001.0
2020-09-28 11:25:00,358.36,358.36,357.88,358.32,2241.0,344.3864,344.3864,343.9251,344.3479,2241.0
2020-09-28 11:30:00,358.17,358.46,358.13,358.33,1700.0,344.2038,344.4825,344.1653,344.3575,1700.0
2020-09-28 11:35:00,358.04,358.22,357.82,358.07,2803.0,344.0788,344.2518,343.8674,344.1077,2803.0
2020-09-28 11:40:00,358.08,358.08,357.7,357.85,2001.0,344.1173,344.1173,343.7521,343.8962,2001.0
2020-09-28 11:45:00,358.05,358.05,357.53,357.81,3302.0,344.0884,344.0884,343.5887,343.8578,3302.0
2020-09-28 11:50:00,357.75,357.75,357.53,357.67,2093.0,343.8001,343.8001,343.5887,343.7233,2093.0
2020-09-28 11:55:00,357.72,357.72,356.86,357.04,10574.0,343.7713,343.7713,342.9449,343.1178,10574.0
2020-09-28 12:00:00,357.21,357.22,356.7,356.7,1899.0,343.2812,343.2908,342.7911,342.7911,1899.0
2020-09-28 12:05:00,356.78,356.86,356.56,356.68,2852.0,342.868,342.9449,342.6565,342.7719,2852.0
2020-09-28 12:10:00,356.56,356.62,356.36,356.54,2102.0,342.6565,342.7142,342.4643,342.6373,2102.0
2020-09-28 12:15:00,356.48,356.55,355.86,355.91,2904.0,342.5797,342.6469,341.9838,342.0319,2904.0
2020-09-28 12:20:00,356.02,356.15,355.92,355.98,2102.0,342.1376,342.2625,342.0415,342.0992,2102.0
2020-09-28 12:25:00,356.05,356.24,355.93,356.15,1839.0,342.1664,342.349,342.0511,342.2625,1839.0
2020-09-28 12:30:00,356.29,356.32,356.12,356.24,1801.0,342.3971,342.4259,342.2337,342.349,1801.0
2020-09-28 12:35:00,356.26,356.26,355.75,355.75,2012.0,342.3682,342.3682,341.8781,341.8781,2012.0
2020-09-28 12:40:00,355.8,356.73,355.8,356.68,2120.0,341.9262,342.8199,341.9262,342.7719,2120.0
2020-09-28 12:45:00,356.77,356.92,356.7,356.77,1909.0,342.8584,343.0025,342.7911,342.8584,1909.0
2020-09-28 12:50:00,356.9,357.0,356.8,356.8,1297.0,342.9833,343.0794,342.8872,342.8872,1297.0
2020-09-28 12:55:00,356.8,357.01,356.71,357.01,1631.0,342.8872,343.089,342.8007,343.089,1631.0
2020-09-28 13:00:00,356.93,356.95,356.66,356.84,2119.0,343.0121,343.0313,342.7526,342.9256,2119.0
2020-09-28 13:05:00,356.86,356.88,356.5,356.52,1412.0,342.9449,342.9641,342.5989,342.6181,1412.0
2020-09-28 13:10:00,356.41,356.51,356.15,356.43,2100.0,342.5124,342.6085,342.2625,342.5316,2100.0
2020-09-28 13:15:00,356.78,356.93,356.6,356.65,1002.0,342.868,343.0121,342.695,342.743,1002.0
2020-09-28 13:20:00,356.77,356.99,356.74,356.99,2039.0,342.8584,343.0698,342.8295,343.0698,2039.0
2020-09-28 13:25:00,356.88,356.99,356.73,356.74,3617.0,342.9641,343.0698,342.8199,342.8295,3617.0
2020-09-28 13:30:00,356.72,357.3,356.72,357.06,3289.0,342.8103,343.3677,342.8103,343.1371,3289.0
2020-09-28 13:35:00,357.19,357.45,357.19,357.38,1523.0,343.262,343.5118,343.262,343.4446,1523.0
2020-09-28 13:40:00,357.27,357.59,357.19,357.41,3111.0,343.3389,343.6464,343.262,343.4734,3111.0
2020-09-28 13:45:00,357.28,357.55,357.28,357.5,1203.0,343.3485,343.6079,343.3485,343.5599,1203.0
2020-09-28 13:50:00,357.68,357.74,357.49,357.66,2340.0,343.7329,343.7905,343.5503,343.7137,2340.0
2020-09-28 13:55:00,357.8,357.93,357.8,357.87,1616.0,343.8482,343.9731,343.8482,343.9155,1616.0
2020-09-28 14:00:00,357.9,358.0,357.53,357.53,1449.0,343.9443,344.0404,343.5887,343.5887,1449.0
2020-09-28 14:05:00,357.57,357.78,357.44,357.49,2101.0,343.6272,343.829,343.5022,343.5503,2101.0
2020-09-28 14:10:00,357.71,358.15,357.71,357.97,2708.0,343.7617,344.1845,343.7617,344.0116,2708.0
2020-09-28 14:15:00,358.04,358.05,357.91,357.96,1800.0,344.0788,344.0884,343.9539,344.002,1800.0
2020-09-28 14:20:00,357.92,357.94,357.46,357.69,2880.0,343.9635,343.9827,343.5215,343.7425,2880.0
2020-09-28 14:25:00,357.72,358.03,357.72,357.98,2603.0,343.7713,344.0692,343.7713,344.0212,2603.0
2020-09-28 14:30:00,358.33,358.43,358.23,358.23,1200.0,344.3575,344.4536,344.2614,344.2614,1200.0
2020-09-28 14:35:00,358.13,358.26,357.97,358.25,2344.0,344.1653,344.2903,344.0116,344.2807,2344.0
2020-09-28 14:40:00,358.18,358.34,358.09,358.25,2100.0,344.2134,344.3671,344.1269,344.2807,2100.0
2020-09-28 14:45:00,358.26,358.36,358.02,358.12,3425.0,344.2903,344.3864,344.0596,344.1557,3425.0
2020-09-28 14:50:00,358.17,358.28,358.05,358.06,4505.0,344.2038,344.3095,344.0884,344.0981,4505.0
2020-09-28 14:55:00,358.1,358.45,358.09,358.45,3162.0,344.1365,344.4729,344.1269,344.4729,3162.0
2020-09-28 15:00:00,358.39,358.4,358.08,358.28,3100.0,344.4152,344.4248,344.1173,344.3095,3100.0
2020-09-28 15:05:00,358.15,358.53,358.15,358.15,3315.0,344.1845,344.5497,344.1845,344.1845,3315.0
2020-09-28 15:10:00,358.26,358.39,358.11,358.31,3592.0,344.2903,344.4152,344.1461,344.3383,3592.0
2020-09-28 15:15:00,358.38,358.52,357.8,357.87,5258.0,344.4056,344.5401,343.8482,343.9155,5258.0
2020-09-28 15:20:00,357.98,358.19,357.65,357.66,2516.0,344.0212,344.223,343.704,343.7137,2516.0
2020-09-28 15:25:00,357.8,357.94,357.61,357.74,6529.0,343.8482,343.9827,343.6656,343.7905,6529.0
2020-09-28 15:30:00,357.73,357.73,356.62,356.84,8992.0,343.7809,343.7809,342.7142,342.9256,8992.0
2020-09-28 15:35:00,356.9,356.9,356.0,356.44,8819.0,342.9833,342.9833,342.1184,342.5412,8819.0
2020-09-28 15:40:00,356.36,356.87,356.35,356.87,9717.0,342.4643,342.9545,342.4547,342.9545,9717.0
2020-09-28 15:45:00,356.81,356.82,356.22,356.22,10748.0,342.8968,342.9064,342.3298,342.3298,10748.0
2020-09-28 15:50:00,355.83,356.32,355.44,356.17,19827.0,341.955,342.4259,341.5802,342.2818,19827.0
2020-09-28 15:55:00,356.25,356.4,355.12,355.55,52741.0,342.3586,342.5028,341.2727,341.6859,52741.0
2020-09-29 09:30:00,355.94,356.29,354.55,355.29,28648.0,342.0607,342.3971,340.7249,341.4361,28648.0
2020-09-29 09:35:00,355.36,356.45,355.36,356.21,8851.0,341.5033,342.5508,341.5033,342.3202,8851.0
2020-09-29 09:40:00,355.97,356.6,355.37,355.47,8975.0,342.0896,342.695,341.513,341.6091,8975.0
2020-09-29 09:45:00,355.95,357.21,355.95,356.12,5405.0,342.0703,343.2812,342.0703,342.2337,5405.0
2020-09-29 09:50:00,356.58,357.21,356.39,357.19,5488.0,342.6758,343.2812,342.4932,343.262,5488.0
2020-09-29 09:55:00,357.13,357.57,356.86,357.2,4315.0,343.2043,343.6272,342.9449,343.2716,4315.0
2020-09-29 10:00:00,357.25,359.19,357.02,359.19,3026.0,343.3196,345.184,343.0986,345.184,3026.0
2020-09-29 10:05:00,358.96,359.15,358.69,358.76,4418.0,344.963,345.1456,344.7035,344.7708,4418.0
2020-09-29 10:10:00,358.93,359.25,358.73,358.91,1644.0,344.9341,345.2417,344.7419,344.9149,1644.0
2020-09-29 10:15:00,358.79,359.14,358.78,359.11,900.0,344.7996,345.1359,344.79,345.1071,900.0
2020-09-29 10:20:00,358.95,359.46,358.38,359.45,2628.0,344.9534,345.4435,344.4056,345.4339,2628.0
2020-09-29 10:25:00,359.31,359.31,358.94,358.94,838.0,345.2993,345.2993,344.9437,344.9437,838.0
2020-09-29 10:30:00,359.03,359.16,358.71,358.8,804.0,345.0302,345.1552,344.7227,344.8092,804.0
2020-09-29 10:35:00,358.26,358.57,358.07,358.33,2329.0,344.2903,344.5882,344.1077,344.3575,2329.0
2020-09-29 10:40:00,358.54,358.89,358.49,358.65,3120.0,344.5593,344.8957,344.5113,344.6651,3120.0
2020-09-29 10:45:00,358.75,358.75,357.87,357.87,2206.0,344.7612,344.7612,343.9155,343.9155,2206.0
2020-09-29 10:50:00,358.08,358.31,357.94,357.94,657.0,344.1173,344.3383,343.9827,343.9827,657.0
2020-09-29 10:55:00,358.05,358.45,358.05,358.27,800.0,344.0884,344.4729,344.0884,344.2999,800.0
2020-09-29 11:00:00,358.6,358.6,357.94,358.04,2218.0,344.617,344.617,343.9827,344.0788,2218.0
2020-09-29 11:05:00,358.03,358.37,357.94,357.95,1500.0,344.0692,344.396,343.9827,343.9923,1500.0
2020-09-29 11:10:00,357.86,358.42,357.71,358.38,7670.0,343.9059,344.444,343.7617,344.4056,7670.0
2020-09-29 11:15:00,358.58,358.75,358.43,358.47,2701.0,344.5978,344.7612,344.4536,344.4921,2701.0
2020-09-29 11:20:00,358.3,358.98,358.29,358.87,2117.0,344.3287,344.9822,344.3191,344.8765,2117.0
2020-09-29 11:25:00,358.99,359.34,358.72,358.81,1880.0,344.9918,345.3281,344.7323,344.8188,1880.0
2020-09-29 11:30:00,359.03,359.03,358.56,358.68,600.0,345.0302,345.0302,344.5786,344.6939,600.0
2020-09-29 11:35:00,359.14,359.55,359.14,359.55,915.0,345.1359,345.53,345.1359,345.53,915.0
2020-09-29 11:40:00,359.37,359.37,358.07,358.32,1226.0,345.357,345.357,344.1077,344.3479,1226.0
2020-09-29 11:45:00,358.11,358.5,358.06,358.32,2410.0,344.1461,344.5209,344.0981,344.3479,2410.0
2020-09-29 11:50:00,358.37,358.65,358.28,358.55,5035.0,344.396,344.6651,344.3095,344.569,5035.0
2020-09-29 11:55:00,358.51,358.51,358.51,358.51,100.0,344.5305,344.5305,344.5305,344.5305,100.0
2020-09-29 12:00:00,358.36,358.51,357.75,357.75,600.0,344.3864,344.5305,343.8001,343.8001,600.0
2020-09-29 12:05:00,357.9,358.22,357.71,357.86,8536.0,343.9443,344.2518,343.7617,343.9059,8536.0
2020-09-29 12:10:00,357.63,357.73,357.27,357.27,800.0,343.6848,343.7809,343.3389,343.3389,800.0
2020-09-29 12:15:00,357.21,357.91,357.21,357.91,19209.0,343.2812,343.9539,343.2812,343.9539,19209.0
2020-09-29 12:20:00,357.92,357.92,357.51,357.51,1000.0,343.9635,343.9635,343.5695,343.5695,1000.0
2020-09-29 12:25:00,357.64,357.65,357.49,357.65,1100.0,343.6944,343.704,343.5503,343.704,1100.0
2020-09-29 12:30:00,357.49,357.57,357.48,357.53,575.0,343.5503,343.6272,343.5407,343.5887,575.0
2020-09-29 12:35:00,357.35,358.05,357.35,358.05,4376.0,343.4157,344.0884,343.4157,344.0884,4376.0
2020-09-29 12:40:00,358.19,358.73,358.18,358.7,2911.0,344.223,344.7419,344.2134,344.7131,2911.0
2020-09-29 12:45:00,358.52,358.89,358.48,358.86,2000.0,344.5401,344.8957,344.5017,344.8669,2000.0
2020-09-29 12:50:00,358.66,358.66,358.2,358.4,3200.0,344.6747,344.6747,344.2326,344.4248,3200.0
2020-09-29 12:55:00,358.3,359.15,358.26,359.12,2100.0,344.3287,345.1456,344.2903,345.1167,2100.0
2020-09-29 13:00:00,359.11,359.11,358.73,358.75,1690.0,345.1071,345.1071,344.7419,344.7612,1690.0
2020-09-29 13:05:00,358.73,358.73,358.14,358.16,1700.0,344.7419,344.7419,344.1749,344.1942,1700.0
2020-09-29 13:10:00,358.33,358.37,358.17,358.28,500.0,344.3575,344.396,344.2038,344.3095,500.0
2020-09-29 13:15:00,358.09,358.61,358.08,358.52,800.0,344.1269,344.6266,344.1173,344.5401,800.0
2020-09-29 13:20:00,358.86,359.0,358.62,358.71,1486.0,344.8669,345.0014,344.6362,344.7227,1486.0
2020-09-29 13:25:00,358.87,358.92,358.71,358.8,900.0,344.8765,344.9245,344.7227,344.8092,900.0
2020-09-29 13:30:00,359.2,359.2,358.88,358.88,201.0,345.1936,345.1936,344.8861,344.8861,201.0
2020-09-29 13:35:00,358.87,358.89,358.69,358.73,917.0,344.8765,344.8957,344.7035,344.7419,917.0
2020-09-29 13:40:00,358.69,358.97,358.68,358.69,1022.0,344.7035,344.9726,344.6939,344.7035,1022.0
2020-09-29 13:45:00,358.77,358.92,358.77,358.92,3201.0,344.7804,344.9245,344.7804,344.9245,3201.0
2020-09-29 13:50:00,358.97,359.69,358.97,359.69,1390.0,344.9726,345.6645,344.9726,345.6645,1390.0
2020-09-29 13:55:00,359.71,359.92,359.67,359.7,705.0,345.6837,345.8855,345.6453,345.6741,705.0
2020-09-29 14:00:00,359.71,359.82,359.54,359.54,1713.0,345.6837,345.7894,345.5203,345.5203,1713.0
2020-09-29 14:05:00,359.58,360.0,359.58,360.0,1779.0,345.5588,345.9624,345.5588,345.9624,1779.0
2020-09-29 14:10:00,360.17,360.17,359.5,359.5,1267.0,346.1258,346.1258,345.4819,345.4819,1267.0
2020-09-29 14:15:00,359.6,359.97,359.34,359.97,2573.0,345.578,345.9336,345.3281,345.9336,2573.0
2020-09-29 14:20:00,359.86,359.97,359.69,359.71,1200.0,345.8279,345.9336,345.6645,345.6837,1200.0
2020-09-29 14:25:00,359.59,360.05,359.59,360.05,1153.0,345.5684,346.0105,345.5684,346.0105,1153.0
2020-09-29 14:30:00,360.19,360.32,359.53,359.64,1300.0,346.145,346.2699,345.5107,345.6164,1300.0
2020-09-29 14:35:00,359.28,359.28,358.56,358.66,59900.0,345.2705,345.2705,344.5786,344.6747,59900.0
2020-09-29 14:40:00,358.47,358.75,358.1,358.61,2779.0,344.4921,344.7612,344.1365,344.6266,2779.0
2020-09-29 14:45:00,358.51,358.68,358.43,358.55,2001.0,344.5305,344.6939,344.4536,344.569,2001.0
2020-09-29 14:50:00,358.64,358.84,358.4,358.42,4814.0,344.6554,344.8476,344.4248,344.444,4814.0
2020-09-29 14:55:00,358.68,358.73,358.45,358.68,4278.0,344.6939,344.7419,344.4729,344.6939,4278.0
2020-09-29 15:00:00,358.55,358.69,358.39,358.63,3020.0,344.569,344.7035,344.4152,344.6458,3020.0
2020-09-29 15:05:00,358.63,358.81,358.54,358.72,1700.0,344.6458,344.8188,344.5593,344.7323,1700.0
2020-09-29 15:10:00,358.6,358.74,358.44,358.44,1873.0,344.617,344.7515,344.4632,344.4632,1873.0
2020-09-29 15:15:00,358.55,359.04,358.45,358.79,3276.0,344.569,345.0398,344.4729,344.7996,3276.0
2020-09-29 15:20:00,358.6,358.77,358.42,358.77,4863.0,344.617,344.7804,344.444,344.7804,4863.0
2020-09-29 15:25:00,358.54,358.72,358.47,358.54,2916.0,344.5593,344.7323,344.4921,344.5593,2916.0
2020-09-29 15:30:00,358.48,358.63,358.34,358.62,2900.0,344.5017,344.6458,344.3671,344.6362,2900.0
2020-09-29 15:35:00,358.42,358.44,357.43,357.6,1811.0,344.444,344.4632,343.4926,343.656,1811.0
2020-09-29 15:40:00,357.63,357.87,357.5,357.51,4125.0,343.6848,343.9155,343.5599,343.5695,4125.0
2020-09-29 15:45:00,357.61,358.2,357.53,358.18,2500.0,343.6656,344.2326,343.5887,344.2134,2500.0
2020-09-29 15:50:00,358.22,358.4,357.52,358.0,4800.0,344.2518,344.4248,343.5791,344.0404,4800.0
2020-09-29 15:55:00,357.82,358.05,356.97,356.98,20396.0,343.8674,344.0884,343.0506,343.0602,20396.0
2020-09-30 09:30:00,357.0,357.09,355.62,357.09,20867.0,343.0794,343.1659,341.7532,343.1659,20867.0
2020-09-30 09:35:00,357.97,358.3,357.31,358.19,2000.0,344.0116,344.3287,343.3773,344.223,2000.0
2020-09-30 09:40:00,357.91,358.5,357.52,358.5,3118.0,343.9539,344.5209,343.5791,344.5209,3118.0
2020-09-30 09:45:00,358.62,358.71,358.01,358.55,4477.0,344.6362,344.7227,344.05,344.569,4477.0
2020-09-30 09:50:00,358.15,358.77,357.64,358.77,1310.0,344.1845,344.7804,343.6944,344.7804,1310.0
2020-09-30 09:55:00,358.78,359.53,358.73,359.31,1600.0,344.79,345.5107,344.7419,345.2993,1600.0
2020-09-30 10:00:00,359.67,360.54,359.6,360.54,2100.0,345.6453,346.4814,345.578,346.4814,2100.0
2020-09-30 10:05:00,360.6,360.62,359.31,359.47,5861.0,346.539,346.5582,345.2993,345.4531,5861.0
2020-09-30 10:10:00,359.26,360.35,359.18,359.77,6863.0,345.2513,346.2988,345.1744,345.7414,6863.0
2020-09-30 10:15:00,359.91,360.65,359.72,360.02,2001.0,345.8759,346.5871,345.6933,345.9816,2001.0
2020-09-30 10:20:00,360.11,360.57,360.11,360.38,4187.0,346.0681,346.5102,346.0681,346.3276,4187.0
2020-09-30 10:25:00,360.74,360.74,360.05,360.05,2370.0,346.6736,346.6736,346.0105,346.0105,2370.0
2020-09-30 10:30:00,360.17,360.18,359.58,359.75,2991.0,346.1258,346.1354,345.5588,345.7222,2991.0
2020-09-30 10:35:00,359.61,360.0,359.39,360.0,3700.0,345.5876,345.9624,345.3762,345.9624,3700.0
2020-09-30 10:40:00,360.01,360.09,359.19,359.36,1600.0,345.972,346.0489,345.184,345.3474,1600.0
2020-09-30 10:45:00,359.42,359.83,359.36,359.45,1600.0,345.405,345.799,345.3474,345.4339,1600.0
2020-09-30 10:50:00,359.4,359.4,358.97,358.97,2130.0,345.3858,345.3858,344.9726,344.9726,2130.0
2020-09-30 10:55:00,359.1,359.62,358.94,359.1,3126.0,345.0975,345.5972,344.9437,345.0975,3126.0
2020-09-30 11:00:00,359.3,360.29,359.06,360.29,3300.0,345.2897,346.2411,345.0591,346.2411,3300.0
2020-09-30 11:05:00,360.24,360.57,360.24,360.31,2600.0,346.1931,346.5102,346.1931,346.2603,2600.0
2020-09-30 11:10:00,360.5,361.49,360.5,361.49,2624.0,346.4429,347.3943,346.4429,347.3943,2624.0
2020-09-30 11:15:00,361.7,362.41,361.7,362.38,2463.0,347.5961,348.2784,347.5961,348.2496,2463.0
2020-09-30 11:20:00,362.51,362.59,362.17,362.46,2000.0,348.3745,348.4514,348.0478,348.3265,2000.0
2020-09-30 11:25:00,362.76,363.07,362.64,362.81,3750.0,348.6148,348.9127,348.4995,348.6628,3750.0
2020-09-30 11:30:00,362.68,362.68,361.76,361.76,2315.0,348.5379,348.5379,347.6538,347.6538,2315.0
2020-09-30 11:35:00,362.14,362.58,361.99,362.31,3626.0,348.019,348.4418,347.8748,348.1823,3626.0
2020-09-30 11:40:00,362.3,362.84,361.98,362.77,6200.0,348.1727,348.6917,347.8652,348.6244,6200.0
2020-09-30 11:45:00,363.0,363.02,362.75,363.02,1100.0,348.8454,348.8647,348.6052,348.8647,1100.0
2020-09-30 11:50:00,362.91,363.05,362.54,362.8,1615.0,348.7589,348.8935,348.4034,348.6532,1615.0
2020-09-30 11:55:00,362.68,362.74,362.46,362.74,1481.0,348.5379,348.5956,348.3265,348.5956,1481.0
2020-09-30 12:00:00,362.85,363.1,362.53,362.84,2433.0,348.7013,348.9415,348.3938,348.6917,2433.0
2020-09-30 12:05:00,362.94,362.94,362.57,362.65,1041.0,348.7878,348.7878,348.4322,348.5091,1041.0
2020-09-30 12:10:00,362.73,362.96,362.72,362.76,2232.0,348.586,348.807,348.5763,348.6148,2232.0
2020-09-30 12:15:00,362.96,363.01,362.7,362.7,7091.0,348.807,348.855,348.5571,348.5571,7091.0
2020-09-30 12:20:00,362.78,363.32,362.78,363.29,2500.0,348.634,349.153,348.634,349.1241,2500.0
2020-09-30 12:25:00,363.29,363.51,363.02,363.51,2537.0,349.1241,349.3355,348.8647,349.3355,2537.0
2020-09-30 12:30:00,363.48,363.71,363.19,363.19,2111.0,349.3067,349.5277,349.028,349.028,2111.0
2020-09-30 12:35:00,363.26,363.26,362.57,362.57,1840.0,349.0953,349.0953,348.4322,348.4322,1840.0
2020-09-30 12:40:00,362.55,362.63,362.18,362.56,2945.0,348.413,348.4899,348.0574,348.4226,2945.0
2020-09-30 12:45:00,362.42,362.5,362.31,362.5,1300.0,348.288,348.3649,348.1823,348.3649,1300.0
2020-09-30 12:50:00,362.44,362.51,361.93,361.93,3533.0,348.3073,348.3745,347.8172,347.8172,3533.0
2020-09-30 12:55:00,361.97,362.19,361.5,361.68,9669.0,347.8556,348.067,347.4039,347.5769,9669.0
2020-09-30 13:00:00,361.8,361.8,361.03,361.03,1000.0,347.6922,347.6922,346.9522,346.9522,1000.0
2020-09-30 13:05:00,361.19,361.19,360.72,360.94,1800.0,347.106,347.106,346.6543,346.8658,1800.0
2020-09-30 13:10:00,360.78,361.07,360.53,360.53,2266.0,346.712,346.9907,346.4717,346.4717,2266.0
2020-09-30 13:15:00,360.52,361.19,360.52,361.19,2802.0,346.4621,347.106,346.4621,347.106,2802.0
2020-09-30 13:20:00,361.11,361.43,360.81,361.43,1905.0,347.0291,347.3367,346.7408,347.3367,1905.0
2020-09-30 13:25:00,361.52,361.52,361.31,361.34,1960.0,347.4231,347.4231,347.2213,347.2502,1960.0
2020-09-30 13:30:00,361.27,362.2,361.27,362.2,2378.0,347.1829,348.0766,347.1829,348.0766,2378.0
2020-09-30 13:35:00,362.11,362.3,362.09,362.19,1674.0,347.9901,348.1727,347.9709,348.067,1674.0
2020-09-30 13:40:00,362.24,362.46,362.22,362.22,1900.0,348.1151,348.3265,348.0958,348.0958,1900.0
2020-09-30 13:45:00,362.21,362.51,362.04,362.51,1300.0,348.0862,348.3745,347.9229,348.3745,1300.0
2020-09-30 13:50:00,362.43,362.61,362.32,362.54,1533.0,348.2977,348.4706,348.1919,348.4034,1533.0
2020-09-30 13:55:00,362.68,362.68,362.45,362.49,1605.0,348.5379,348.5379,348.3169,348.3553,1605.0
2020-09-30 14:00:00,362.49,362.65,362.32,362.56,2148.0,348.3553,348.5091,348.1919,348.4226,2148.0
2020-09-30 14:05:00,362.59,363.29,362.45,363.29,6032.0,348.4514,349.1241,348.3169,349.1241,6032.0
2020-09-30 14:10:00,363.36,363.36,362.87,362.91,2496.0,349.1914,349.1914,348.7205,348.7589,2496.0
2020-09-30 14:15:00,363.03,363.04,362.79,362.79,3517.0,348.8743,348.8839,348.6436,348.6436,3517.0
2020-09-30 14:20:00,362.81,362.93,360.91,360.91,7325.0,348.6628,348.7782,346.8369,346.8369,7325.0
2020-09-30 14:25:00,360.87,361.79,360.01,360.97,3960.0,346.7985,347.6826,345.972,346.8946,3960.0
2020-09-30 14:30:00,360.5,360.84,360.15,360.15,1722.0,346.4429,346.7697,346.1066,346.1066,1722.0
2020-09-30 14:35:00,360.39,360.62,359.96,359.96,1339.0,346.3372,346.5582,345.924,345.924,1339.0
2020-09-30 14:40:00,360.03,360.29,359.49,359.49,2210.0,345.9912,346.2411,345.4723,345.4723,2210.0
2020-09-30 14:45:00,359.38,359.38,357.9,357.9,1834.0,345.3666,345.3666,343.9443,343.9443,1834.0
2020-09-30 14:50:00,357.88,358.77,357.88,358.28,2004.0,343.9251,344.7804,343.9251,344.3095,2004.0
2020-09-30 14:55:00,358.44,360.11,358.44,359.89,1300.0,344.4632,346.0681,344.4632,345.8567,1300.0
2020-09-30 15:00:00,360.03,360.19,359.44,359.48,2836.0,345.9912,346.145,345.4242,345.4627,2836.0
2020-09-30 15:05:00,359.42,360.3,359.13,359.87,3605.0,345.405,346.2507,345.1263,345.8375,3605.0
2020-09-30 15:10:00,359.84,359.86,357.72,357.87,3101.0,345.8087,345.8279,343.7713,343.9155,3101.0
2020-09-30 15:15:00,357.96,358.16,357.11,357.18,10021.0,344.002,344.1942,343.1851,343.2524,10021.0
2020-09-30 15:20:00,357.39,357.4,356.62,357.13,4157.0,343.4542,343.4638,342.7142,343.2043,4157.0
2020-09-30 15:25:00,357.56,358.51,357.21,358.32,3435.0,343.6176,344.5305,343.2812,344.3479,3435.0
2020-09-30 15:30:00,358.22,358.7,357.88,358.38,3398.0,344.2518,344.7131,343.9251,344.4056,3398.0
2020-09-30 15:35:00,358.66,359.04,357.99,358.57,4724.0,344.6747,345.0398,344.0308,344.5882,4724.0
2020-09-30 15:40:00,358.81,358.95,358.32,358.94,5025.0,344.8188,344.9534,344.3479,344.9437,5025.0
2020-09-30 15:45:00,358.86,360.52,358.76,360.25,8630.0,344.8669,346.4621,344.7708,346.2027,8630.0
2020-09-30 15:50:00,362.01,362.01,360.52,361.26,14755.0,347.894,347.894,346.4621,347.1733,14755.0
2020-09-30 15:55:00,361.37,362.05,360.38,360.59,61297.0,347.279,347.9325,346.3276,346.5294,61297.0
2020-10-01 09:30:00,364.89,366.99,361.95,366.01,23103.0,350.6617,352.6798,347.8364,351.7381,23103.0
2020-10-01 09:35:00,366.06,367.08,365.06,366.53,9568.0,351.7861,352.7663,350.8251,352.2378,9568.0
2020-10-01 09:40:00,366.53,368.15,366.32,366.77,7164.0,352.2378,353.7946,352.036,352.4684,7164.0
2020-10-01 09:45:00,367.25,367.51,366.4,367.15,3460.0,352.9297,353.1796,352.1129,352.8336,3460.0
2020-10-01 09:50:00,367.04,367.58,365.87,365.93,3166.0,352.7279,353.2468,351.6035,351.6612,3166.0
2020-10-01 09:55:00,365.38,365.91,365.32,365.33,1318.0,351.1326,351.642,351.075,351.0846,1318.0
2020-10-01 10:00:00,365.01,365.89,364.46,365.3,3028.0,350.7771,351.6227,350.2485,351.0557,3028.0
2020-10-01 10:05:00,364.66,365.16,364.66,364.75,901.0,350.4407,350.9212,350.4407,350.5272,901.0
2020-10-01 10:10:00,364.76,364.85,363.43,364.01,3000.0,350.5368,350.6233,349.2587,349.816,3000.0
2020-10-01 10:15:00,363.89,364.79,363.14,364.22,4987.0,349.7007,350.5656,348.98,350.0179,4987.0
2020-10-01 10:20:00,364.52,364.63,364.27,364.27,1714.0,350.3062,350.4119,350.0659,350.0659,1714.0
2020-10-01 10:25:00,363.88,364.28,363.48,364.28,1200.0,349.6911,350.0755,349.3067,350.0755,1200.0
2020-10-01 10:30:00,364.13,365.84,364.13,365.83,1701.0,349.9314,351.5747,349.9314,351.5651,1701.0
2020-10-01 10:35:00,366.12,366.44,365.87,365.87,1900.0,351.8438,352.1513,351.6035,351.6035,1900.0
2020-10-01 10:40:00,366.03,366.32,365.65,365.65,3853.0,351.7573,352.036,351.3921,351.3921,3853.0
2020-10-01 10:45:00,365.87,366.0,364.97,365.25,2542.0,351.6035,351.7285,350.7386,351.0077,2542.0
2020-10-01 10:50:00,364.98,365.51,364.71,365.07,3530.0,350.7482,351.2576,350.4888,350.8347,3530.0
2020-10-01 10:55:00,365.28,365.28,364.54,364.69,2400.0,351.0365,351.0365,350.3254,350.4695,2400.0
2020-10-01 11:00:00,365.53,366.3,364.79,366.3,2304.0,351.2768,352.0168,350.5656,352.0168,2304.0
2020-10-01 11:05:00,365.9,366.21,365.21,365.21,4614.0,351.6324,351.9303,350.9693,350.9693,4614.0
2020-10-01 11:10:00,365.42,365.59,364.84,365.53,8400.0,351.1711,351.3344,350.6137,351.2768,8400.0
2020-10-01 11:15:00,366.05,366.46,365.72,366.16,3096.0,351.7765,352.1705,351.4594,351.8822,3096.0
2020-10-01 11:20:00,366.56,366.74,366.03,366.69,1372.0,352.2666,352.4396,351.7573,352.3915,1372.0
2020-10-01 11:25:00,366.71,366.91,366.23,366.63,1115.0,352.4108,352.603,351.9495,352.3339,1115.0
2020-10-01 11:30:00,366.79,367.61,366.7,367.47,1950.0,352.4876,353.2757,352.4012,353.1411,1950.0
2020-10-01 11:35:00,367.33,367.57,365.91,366.02,1200.0,353.0066,353.2372,351.642,351.7477,1200.0
2020-10-01 11:40:00,366.48,366.66,366.17,366.6,1603.0,352.1897,352.3627,351.8918,352.3051,1603.0
2020-10-01 11:45:00,366.85,366.9,366.4,366.62,6400.0,352.5453,352.5934,352.1129,352.3243,6400.0
2020-10-01 11:50:00,366.04,366.67,365.64,366.67,1705.0,351.7669,352.3723,351.3825,352.3723,1705.0
2020-10-01 11:55:00,366.43,366.71,366.25,366.25,800.0,352.1417,352.4108,351.9687,351.9687,800.0
2020-10-01 12:00:00,366.21,366.22,365.09,365.46,2000.0,351.9303,351.9399,350.8539,351.2095,2000.0
2020-10-01 12:05:00,365.6,365.83,365.52,365.52,1200.0,351.344,351.5651,351.2672,351.2672,1200.0
2020-10-01 12:10:00,365.63,365.77,365.56,365.72,1700.0,351.3729,351.5074,351.3056,351.4594,1700.0
2020-10-01 12:15:00,365.5,365.56,364.97,365.11,1500.0,351.2479,351.3056,350.7386,350.8732,1500.0
2020-10-01 12:20:00,365.38,365.66,365.25,365.66,1800.0,351.1326,351.4017,351.0077,351.4017,1800.0
2020-10-01 12:25:00,365.64,365.96,365.43,365.95,2494.0,351.3825,351.69,351.1807,351.6804,2494.0
2020-10-01 12:30:00,365.86,365.86,365.15,365.31,5723.0,351.5939,351.5939,350.9116,351.0654,5723.0
2020-10-01 12:35:00,365.21,365.3,364.8,364.92,2600.0,350.9693,351.0557,350.5752,350.6906,2600.0
2020-10-01 12:40:00,365.2,365.42,365.04,365.1,1312.0,350.9596,351.1711,350.8059,350.8635,1312.0
2020-10-01 12:45:00,365.12,365.24,365.0,365.03,2410.0,350.8828,350.9981,350.7674,350.7963,2410.0
2020-10-01 12:50:00,365.03,365.03,364.69,364.7,1279.0,350.7963,350.7963,350.4695,350.4791,1279.0
2020-10-01 12:55:00,364.77,365.19,364.7,365.06,2109.0,350.5464,350.95,350.4791,350.8251,2109.0
2020-10-01 13:00:00,364.97,365.1,364.35,364.35,2404.0,350.7386,350.8635,350.1428,350.1428,2404.0
2020-10-01 13:05:00,364.43,365.3,364.43,365.3,1800.0,350.2197,351.0557,350.2197,351.0557,1800.0
2020-10-01 13:10:00,365.25,365.26,364.82,364.9,4077.0,351.0077,351.0173,350.5945,350.6713,4077.0
2020-10-01 13:15:00,365.03,365.05,364.57,364.57,4071.0,350.7963,350.8155,350.3542,350.3542,4071.0
2020-10-01 13:20:00,364.68,364.75,364.45,364.49,900.0,350.4599,350.5272,350.2389,350.2773,900.0
2020-10-01 13:25:00,364.62,364.84,364.01,364.5,3368.0,350.4023,350.6137,349.816,350.2869,3368.0
2020-10-01 13:30:00,364.53,364.53,364.0,364.25,2160.0,350.3158,350.3158,349.8064,350.0467,2160.0
2020-10-01 13:35:00,364.14,364.58,364.06,364.06,3177.0,349.941,350.3638,349.8641,349.8641,3177.0
2020-10-01 13:40:00,364.02,364.16,363.45,363.5,1400.0,349.8257,349.9602,349.2779,349.3259,1400.0
2020-10-01 13:45:00,363.65,363.65,363.42,363.62,774.0,349.4701,349.4701,349.2491,349.4413,774.0
2020-10-01 13:50:00,363.55,363.97,363.49,363.89,3577.0,349.374,349.7776,349.3163,349.7007,3577.0
2020-10-01 13:55:00,363.6,363.62,362.18,362.18,2930.0,349.422,349.4413,348.0574,348.0574,2930.0
2020-10-01 14:00:00,363.23,363.23,361.6,362.47,2762.0,349.0665,349.0665,347.5,348.3361,2762.0
2020-10-01 14:05:00,362.58,362.58,361.51,361.85,2701.0,348.4418,348.4418,347.4135,347.7403,2701.0
2020-10-01 14:10:00,361.57,362.4,361.57,362.08,3102.0,347.4712,348.2688,347.4712,347.9613,3102.0
2020-10-01 14:15:00,362.19,362.19,361.28,361.95,5773.0,348.067,348.067,347.1925,347.8364,5773.0
2020-10-01 14:20:00,361.74,362.38,361.73,362.16,1710.0,347.6346,348.2496,347.625,348.0382,1710.0
2020-10-01 14:25:00,361.91,363.48,361.73,363.36,3619.0,347.7979,349.3067,347.625,349.1914,3619.0
2020-10-01 14:30:00,363.34,363.49,363.19,363.37,1530.0,349.1722,349.3163,349.028,349.201,1530.0
2020-10-01 14:35:00,363.27,363.95,363.23,363.32,3294.0,349.1049,349.7584,349.0665,349.153,3294.0
2020-10-01 14:40:00,363.31,363.31,362.69,363.22,2311.0,349.1433,349.1433,348.5475,349.0569,2311.0
2020-10-01 14:45:00,363.27,363.67,363.18,363.47,3586.0,349.1049,349.4893,349.0184,349.2971,3586.0
2020-10-01 14:50:00,363.31,363.99,363.29,363.39,3791.0,349.1433,349.7968,349.1241,349.2202,3791.0
2020-10-01 14:55:00,363.38,363.7,363.23,363.25,1901.0,349.2106,349.5181,349.0665,349.0857,1901.0
2020-10-01 15:00:00,363.31,364.0,363.29,363.89,4378.0,349.1433,349.8064,349.1241,349.7007,4378.0
2020-10-01 15:05:00,363.76,363.76,363.24,363.48,3100.0,349.5758,349.5758,349.0761,349.3067,3100.0
2020-10-01 15:10:00,363.47,363.91,363.46,363.49,4300.0,349.2971,349.7199,349.2875,349.3163,4300.0
2020-10-01 15:15:00,363.51,363.51,362.78,362.78,2760.0,349.3355,349.3355,348.634,348.634,2760.0
2020-10-01 15:20:00,362.89,363.0,362.46,363.0,3008.0,348.7397,348.8454,348.3265,348.8454,3008.0
2020-10-01 15:25:00,363.01,363.05,362.44,362.76,2800.0,348.855,348.8935,348.3073,348.6148,2800.0
2020-10-01 15:30:00,362.77,363.07,362.46,362.94,4764.0,348.6244,348.9127,348.3265,348.7878,4764.0
2020-10-01 15:35:00,363.08,363.08,362.01,362.47,4974.0,348.9223,348.9223,347.894,348.3361,4974.0
2020-10-01 15:40:00,362.56,362.96,362.43,362.47,6201.0,348.4226,348.807,348.2977,348.3361,6201.0
2020-10-01 15:45:00,362.36,362.8,362.03,362.47,9025.0,348.2304,348.6532,347.9133,348.3361,9025.0
2020-10-01 15:50:00,362.33,363.61,362.33,363.02,10416.0,348.2016,349.4316,348.2016,348.8647,10416.0
2020-10-01 15:55:00,362.91,364.02,362.67,363.87,26327.0,348.7589,349.8257,348.5283,349.6815,26327.0
2020-10-02 09:30:00,359.87,360.77,357.06,360.45,20530.0,345.8375,346.7024,343.1371,346.3949,20530.0
2020-10-02 09:35:00,360.61,360.78,358.87,360.62,7204.0,346.5486,346.712,344.8765,346.5582,7204.0
2020-10-02 09:40:00,360.31,361.12,359.87,360.73,4347.0,346.2603,347.0387,345.8375,346.6639,4347.0
2020-10-02 09:45:00,360.69,361.36,360.35,361.2,5894.0,346.6255,347.2694,346.2988,347.1156,5894.0
2020-10-02 09:50:00,361.13,361.43,360.73,361.22,5211.0,347.0483,347.3367,346.6639,347.1348,5211.0
2020-10-02 09:55:00,361.02,362.0,360.84,361.66,3900.0,346.9426,347.8844,346.7697,347.5577,3900.0
2020-10-02 10:00:00,361.52,362.69,361.32,362.58,3100.0,347.4231,348.5475,347.2309,348.4418,3100.0
2020-10-02 10:05:00,362.47,362.54,362.04,362.28,4218.0,348.3361,348.4034,347.9229,348.1535,4218.0
2020-10-02 10:10:00,362.27,362.27,361.14,361.35,2366.0,348.1439,348.1439,347.058,347.2598,2366.0
2020-10-02 10:15:00,361.46,362.12,361.36,362.12,3950.0,347.3655,347.9997,347.2694,347.9997,3950.0
2020-10-02 10:20:00,361.91,362.04,360.73,360.92,2251.0,347.7979,347.9229,346.6639,346.8465,2251.0
2020-10-02 10:25:00,360.62,362.01,360.27,361.83,2112.0,346.5582,347.894,346.2219,347.7211,2112.0
2020-10-02 10:30:00,361.83,362.26,361.59,362.25,2300.0,347.7211,348.1343,347.4904,348.1247,2300.0
2020-10-02 10:35:00,362.49,362.49,361.91,362.09,4063.0,348.3553,348.3553,347.7979,347.9709,4063.0
2020-10-02 10:40:00,362.0,362.0,361.26,361.39,1732.0,347.8844,347.8844,347.1733,347.2982,1732.0
2020-10-02 10:45:00,361.44,361.88,361.38,361.38,1961.0,347.3463,347.7691,347.2886,347.2886,1961.0
2020-10-02 10:50:00,361.19,361.51,361.13,361.31,2959.0,347.106,347.4135,347.0483,347.2213,2959.0
2020-10-02 10:55:00,361.27,362.0,361.27,361.74,1775.0,347.1829,347.8844,347.1829,347.6346,1775.0
2020-10-02 11:00:00,361.66,362.37,361.4,361.61,2900.0,347.5577,348.24,347.3078,347.5096,2900.0
2020-10-02 11:05:00,361.54,361.83,361.19,361.61,1722.0,347.4424,347.7211,347.106,347.5096,1722.0
2020-10-02 11:10:00,361.84,361.84,361.65,361.81,634.0,347.7307,347.7307,347.5481,347.7018,634.0
2020-10-02 11:15:00,362.08,363.22,361.57,363.22,1467.0,347.9613,349.0569,347.4712,349.0569,1467.0
2020-10-02 11:20:00,363.03,363.72,362.68,363.72,6145.0,348.8743,349.5374,348.5379,349.5374,6145.0
2020-10-02 11:25:00,363.58,364.22,363.41,363.72,3495.0,349.4028,350.0179,349.2394,349.5374,3495.0
2020-10-02 11:30:00,363.57,363.57,362.9,363.19,2030.0,349.3932,349.3932,348.7493,349.028,2030.0
2020-10-02 11:35:00,363.17,363.43,362.37,362.41,1652.0,349.0088,349.2587,348.24,348.2784,1652.0
2020-10-02 11:40:00,361.94,361.94,361.25,361.79,1235.0,347.8268,347.8268,347.1637,347.6826,1235.0
2020-10-02 11:45:00,361.49,361.98,361.34,361.72,1729.0,347.3943,347.8652,347.2502,347.6153,1729.0
2020-10-02 11:50:00,361.86,361.96,360.64,360.64,1705.0,347.7499,347.846,346.5775,346.5775,1705.0
2020-10-02 11:55:00,360.37,360.37,359.79,359.85,2442.0,346.318,346.318,345.7606,345.8183,2442.0
2020-10-02 12:00:00,360.04,360.04,359.23,359.34,2216.0,346.0009,346.0009,345.2224,345.3281,2216.0
2020-10-02 12:05:00,359.17,360.42,358.98,360.24,3883.0,345.1648,346.366,344.9822,346.1931,3883.0
2020-10-02 12:10:00,360.65,362.22,360.37,361.6,6241.0,346.5871,348.0958,346.318,347.5,6241.0
2020-10-02 12:15:00,361.45,362.9,361.1,362.56,6292.0,347.3559,348.7493,347.0195,348.4226,6292.0
2020-10-02 12:20:00,362.9,363.14,362.05,362.3,4130.0,348.7493,348.98,347.9325,348.1727,4130.0
2020-10-02 12:25:00,362.48,362.67,361.95,361.99,1984.0,348.3457,348.5283,347.8364,347.8748,1984.0
2020-10-02 12:30:00,362.34,363.49,362.34,363.24,6490.0,348.2112,349.3163,348.2112,349.0761,6490.0
2020-10-02 12:35:00,363.49,363.98,363.3,363.86,2164.0,349.3163,349.7872,349.1337,349.6719,2164.0
2020-10-02 12:40:00,364.01,364.01,363.45,363.45,1591.0,349.816,349.816,349.2779,349.2779,1591.0
2020-10-02 12:45:00,363.65,363.74,363.32,363.56,2124.0,349.4701,349.5566,349.153,349.3836,2124.0
2020-10-02 12:50:00,363.48,363.73,363.11,363.58,1848.0,349.3067,349.547,348.9511,349.4028,1848.0
2020-10-02 12:55:00,363.46,364.35,363.46,363.78,2300.0,349.2875,350.1428,349.2875,349.595,2300.0
2020-10-02 13:00:00,363.72,363.86,363.05,363.49,1805.0,349.5374,349.6719,348.8935,349.3163,1805.0
2020-10-02 13:05:00,363.28,363.31,362.72,363.05,1230.0,349.1145,349.1433,348.5763,348.8935,1230.0
2020-10-02 13:10:00,363.17,363.59,362.36,362.72,2182.0,349.0088,349.4124,348.2304,348.5763,2182.0
2020-10-02 13:15:00,362.69,363.53,362.69,362.87,3319.0,348.5475,349.3548,348.5475,348.7205,3319.0
2020-10-02 13:20:00,363.21,363.98,363.21,363.84,2028.0,349.0472,349.7872,349.0472,349.6527,2028.0
2020-10-02 13:25:00,363.8,363.96,363.51,363.73,1460.0,349.6142,349.768,349.3355,349.547,1460.0
2020-10-02 13:30:00,363.57,363.65,362.46,362.46,1500.0,349.3932,349.4701,348.3265,348.3265,1500.0
2020-10-02 13:35:00,362.7,362.95,362.7,362.9,900.0,348.5571,348.7974,348.5571,348.7493,900.0
2020-10-02 13:40:00,362.73,362.73,361.13,361.52,2980.0,348.586,348.586,347.0483,347.4231,2980.0
2020-10-02 13:45:00,361.67,362.1,361.42,361.67,2296.0,347.5673,347.9805,347.327,347.5673,2296.0
2020-10-02 13:50:00,361.67,362.07,361.23,362.05,1900.0,347.5673,347.9517,347.1444,347.9325,1900.0
2020-10-02 13:55:00,362.06,362.3,361.64,362.17,1200.0,347.9421,348.1727,347.5385,348.0478,1200.0
2020-10-02 14:00:00,362.17,362.83,362.17,362.35,3905.0,348.0478,348.6821,348.0478,348.2208,3905.0
2020-10-02 14:05:00,362.59,363.35,362.56,363.22,1935.0,348.4514,349.1818,348.4226,349.0569,1935.0
2020-10-02 14:10:00,363.27,363.55,363.02,363.02,2520.0,349.1049,349.374,348.8647,348.8647,2520.0
2020-10-02 14:15:00,363.18,363.53,363.1,363.48,3104.0,349.0184,349.3548,348.9415,349.3067,3104.0
2020-10-02 14:20:00,363.42,364.05,363.34,364.05,1300.0,349.2491,349.8545,349.1722,349.8545,1300.0
2020-10-02 14:25:00,364.06,364.06,363.49,363.85,1900.0,349.8641,349.8641,349.3163,349.6623,1900.0
2020-10-02 14:30:00,363.96,364.09,363.3,363.79,3374.0,349.768,349.8929,349.1337,349.6046,3374.0
2020-10-02 14:35:00,364.0,364.21,363.91,363.91,2726.0,349.8064,350.0082,349.7199,349.7199,2726.0
2020-10-02 14:40:00,364.09,364.19,363.89,363.89,2000.0,349.8929,349.989,349.7007,349.7007,2000.0
2020-10-02 14:45:00,364.08,364.19,363.36,363.88,2250.0,349.8833,349.989,349.1914,349.6911,2250.0
2020-10-02 14:50:00,363.86,364.47,363.68,364.47,5684.0,349.6719,350.2581,349.4989,350.2581,5684.0
2020-10-02 14:55:00,364.69,365.5,364.49,365.18,4108.0,350.4695,351.2479,350.2773,350.9404,4108.0
2020-10-02 15:00:00,365.21,365.26,364.33,364.57,3894.0,350.9693,351.0173,350.1236,350.3542,3894.0
2020-10-02 15:05:00,364.68,364.81,364.21,364.48,2800.0,350.4599,350.5849,350.0082,350.2677,2800.0
2020-10-02 15:10:00,364.5,365.03,363.39,363.87,4490.0,350.2869,350.7963,349.2202,349.6815,4490.0
2020-10-02 15:15:00,363.83,364.83,363.62,364.64,5204.0,349.6431,350.6041,349.4413,350.4215,5204.0
2020-10-02 15:20:00,364.44,365.2,364.29,364.69,8245.0,350.2293,350.9596,350.0851,350.4695,8245.0
2020-10-02 15:25:00,364.87,365.2,364.52,364.76,8412.0,350.6425,350.9596,350.3062,350.5368,8412.0
2020-10-02 15:30:00,364.79,365.5,364.68,365.18,6088.0,350.5656,351.2479,350.4599,350.9404,6088.0
2020-10-02 15:35:00,365.06,365.41,364.76,364.76,4426.0,350.8251,351.1615,350.5368,350.5368,4426.0
2020-10-02 15:40:00,364.85,364.9,363.96,364.22,5175.0,350.6233,350.6713,349.768,350.0179,5175.0
2020-10-02 15:45:00,364.25,364.25,363.58,363.59,8623.0,350.0467,350.0467,349.4028,349.4124,8623.0
2020-10-02 15:50:00,364.04,364.17,363.11,363.11,9390.0,349.8449,349.9698,348.9511,348.9511,9390.0
2020-10-02 15:55:00,363.11,363.59,362.71,363.38,28502.0,348.9511,349.4124,348.5667,349.2106,28502.0
2020-10-05 09:30:00,365.7,365.7,364.01,364.18,10832.0,351.4401,351.4401,349.816,349.9794,10832.0
2020-10-05 09:35:00,364.11,365.15,363.52,363.57,2311.0,349.9121,350.9116,349.3452,349.3932,2311.0
2020-10-05 09:40:00,363.98,365.82,363.87,365.22,3233.0,349.7872,351.5555,349.6815,350.9789,3233.0
2020-10-05 09:45:00,364.73,365.1,364.25,364.25,949.0,350.508,350.8635,350.0467,350.0467,949.0
2020-10-05 09:50:00,364.58,364.58,363.78,363.78,1500.0,350.3638,350.3638,349.595,349.595,1500.0
2020-10-05 09:55:00,364.02,364.97,363.98,364.85,1804.0,349.8257,350.7386,349.7872,350.6233,1804.0
2020-10-05 10:00:00,364.82,364.87,364.04,364.22,1807.0,350.5945,350.6425,349.8449,350.0179,1807.0
2020-10-05 10:05:00,364.46,364.87,364.46,364.47,3037.0,350.2485,350.6425,350.2485,350.2581,3037.0
2020-10-05 10:10:00,364.4,364.44,364.39,364.44,600.0,350.1908,350.2293,350.1812,350.2293,600.0
2020-10-05 10:15:00,364.0,364.23,363.57,363.57,5214.0,349.8064,350.0275,349.3932,349.3932,5214.0
2020-10-05 10:20:00,363.42,363.77,363.19,363.7,2248.0,349.2491,349.5854,349.028,349.5181,2248.0
2020-10-05 10:25:00,363.71,363.85,363.52,363.61,1560.0,349.5277,349.6623,349.3452,349.4316,1560.0
2020-10-05 10:30:00,363.97,365.37,363.97,364.89,3294.0,349.7776,351.123,349.7776,350.6617,3294.0
2020-10-05 10:35:00,364.7,364.91,364.7,364.77,1000.0,350.4791,350.681,350.4791,350.5464,1000.0
2020-10-05 10:40:00,364.9,365.56,364.9,365.43,2042.0,350.6713,351.3056,350.6713,351.1807,2042.0
2020-10-05 10:45:00,365.3,365.57,365.21,365.57,700.0,351.0557,351.3152,350.9693,351.3152,700.0
2020-10-05 10:50:00,365.6,365.9,365.42,365.65,2118.0,351.344,351.6324,351.1711,351.3921,2118.0
2020-10-05 10:55:00,365.86,365.98,365.44,365.44,2555.0,351.5939,351.7092,351.1903,351.1903,2555.0
2020-10-05 11:00:00,365.47,365.47,364.75,365.19,3366.0,351.2191,351.2191,350.5272,350.95,3366.0
2020-10-05 11:05:00,365.52,365.77,365.17,365.23,2122.0,351.2672,351.5074,350.9308,350.9885,2122.0
2020-10-05 11:10:00,365.33,365.34,364.4,364.62,1613.0,351.0846,351.0942,350.1908,350.4023,1613.0
2020-10-05 11:15:00,364.78,365.63,364.78,365.53,2683.0,350.556,351.3729,350.556,351.2768,2683.0
2020-10-05 11:20:00,365.59,365.96,365.56,365.56,1982.0,351.3344,351.69,351.3056,351.3056,1982.0
2020-10-05 11:25:00,365.55,365.97,365.5,365.58,3037.0,351.296,351.6996,351.2479,351.3248,3037.0
2020-10-05 11:30:00,365.09,365.09,364.71,364.85,1400.0,350.8539,350.8539,350.4888,350.6233,1400.0
2020-10-05 11:35:00,365.11,365.22,364.92,365.1,2102.0,350.8732,350.9789,350.6906,350.8635,2102.0
2020-10-05 11:40:00,365.19,365.19,364.93,365.06,1801.0,350.95,350.95,350.7002,350.8251,1801.0
2020-10-05 11:45:00,365.0,365.15,364.65,364.93,1500.0,350.7674,350.9116,350.4311,350.7002,1500.0
2020-10-05 11:50:00,365.03,365.04,364.41,364.44,3815.0,350.7963,350.8059,350.2005,350.2293,3815.0
2020-10-05 11:55:00,364.34,364.74,364.34,364.67,2484.0,350.1332,350.5176,350.1332,350.4503,2484.0
2020-10-05 12:00:00,364.5,364.58,364.14,364.22,3354.0,350.2869,350.3638,349.941,350.0179,3354.0
2020-10-05 12:05:00,364.36,364.55,364.29,364.55,625.0,350.1524,350.335,350.0851,350.335,625.0
2020-10-05 12:10:00,364.44,364.51,364.08,364.08,1650.0,350.2293,350.2966,349.8833,349.8833,1650.0
2020-10-05 12:15:00,364.12,364.12,363.79,363.8,1780.0,349.9218,349.9218,349.6046,349.6142,1780.0
2020-10-05 12:20:00,363.65,363.71,363.42,363.53,3489.0,349.4701,349.5277,349.2491,349.3548,3489.0
2020-10-05 12:25:00,363.37,363.63,363.29,363.63,1547.0,349.201,349.4509,349.1241,349.4509,1547.0
2020-10-05 12:30:00,363.71,364.48,363.71,364.29,3532.0,349.5277,350.2677,349.5277,350.0851,3532.0
2020-10-05 12:35:00,364.17,364.7,364.17,364.6,1213.0,349.9698,350.4791,349.9698,350.383,1213.0
2020-10-05 12:40:00,364.69,364.7,364.02,364.34,3410.0,350.4695,350.4791,349.8257,350.1332,3410.0
2020-10-05 12:45:00,364.28,364.28,364.05,364.15,1108.0,350.0755,350.0755,349.8545,349.9506,1108.0
2020-10-05 12:50:00,364.13,364.48,364.13,364.48,1909.0,349.9314,350.2677,349.9314,350.2677,1909.0
2020-10-05 12:55:00,364.39,364.9,364.39,364.9,1516.0,350.1812,350.6713,350.1812,350.6713,1516.0
2020-10-05 13:00:00,364.94,365.14,364.68,364.7,1201.0,350.7098,350.902,350.4599,350.4791,1201.0
2020-10-05 13:05:00,364.92,365.27,364.92,365.12,1801.0,350.6906,351.0269,350.6906,350.8828,1801.0
2020-10-05 13:10:00,365.2,365.4,365.18,365.19,1127.0,350.9596,351.1518,350.9404,350.95,1127.0
2020-10-05 13:15:00,365.13,365.13,364.46,364.46,1732.0,350.8924,350.8924,350.2485,350.2485,1732.0
2020-10-05 13:20:00,364.45,364.49,364.26,364.26,1926.0,350.2389,350.2773,350.0563,350.0563,1926.0
2020-10-05 13:25:00,364.3,364.36,363.98,363.99,627.0,350.0947,350.1524,349.7872,349.7968,627.0
2020-10-05 13:30:00,363.79,363.97,363.54,363.66,3118.0,349.6046,349.7776,349.3644,349.4797,3118.0
2020-10-05 13:35:00,363.62,363.7,363.49,363.49,3489.0,349.4413,349.5181,349.3163,349.3163,3489.0
2020-10-05 13:40:00,363.55,363.63,363.0,363.0,3800.0,349.374,349.4509,348.8454,348.8454,3800.0
2020-10-05 13:45:00,363.09,363.09,362.61,362.64,3082.0,348.9319,348.9319,348.4706,348.4995,3082.0
2020-10-05 13:50:00,362.74,362.9,362.36,362.49,6400.0,348.5956,348.7493,348.2304,348.3553,6400.0
2020-10-05 13:55:00,362.37,362.37,361.98,362.2,2500.0,348.24,348.24,347.8652,348.0766,2500.0
2020-10-05 14:00:00,362.14,362.45,362.04,362.34,4180.0,348.019,348.3169,347.9229,348.2112,4180.0
2020-10-05 14:05:00,362.33,363.03,362.33,362.81,3833.0,348.2016,348.8743,348.2016,348.6628,3833.0
2020-10-05 14:10:00,362.75,362.98,362.58,362.76,1902.0,348.6052,348.8262,348.4418,348.6148,1902.0
2020-10-05 14:15:00,362.98,363.14,362.86,363.03,1519.0,348.8262,348.98,348.7109,348.8743,1519.0
2020-10-05 14:20:00,362.94,363.28,362.92,363.13,2900.0,348.7878,349.1145,348.7686,348.9704,2900.0
2020-10-05 14:25:00,363.17,363.25,362.78,363.02,2946.0,349.0088,349.0857,348.634,348.8647,2946.0
2020-10-05 14:30:00,363.1,363.82,363.09,363.41,4673.0,348.9415,349.6335,348.9319,349.2394,4673.0
2020-10-05 14:35:00,363.39,363.68,363.35,363.49,4484.0,349.2202,349.4989,349.1818,349.3163,4484.0
2020-10-05 14:40:00,363.57,363.73,363.46,363.66,900.0,349.3932,349.547,349.2875,349.4797,900.0
2020-10-05 14:45:00,363.65,363.65,363.35,363.44,1300.0,349.4701,349.4701,349.1818,349.2683,1300.0
2020-10-05 14:50:00,363.36,363.55,363.22,363.39,4076.0,349.1914,349.374,349.0569,349.2202,4076.0
2020-10-05 14:55:00,363.29,364.18,363.2,364.1,5087.0,349.1241,349.9794,349.0376,349.9025,5087.0
2020-10-05 15:00:00,363.98,364.03,363.75,364.03,1695.0,349.7872,349.8353,349.5662,349.8353,1695.0
2020-10-05 15:05:00,363.65,364.13,363.65,364.0,3000.0,349.4701,349.9314,349.4701,349.8064,3000.0
2020-10-05 15:10:00,364.36,364.48,364.22,364.37,4257.0,350.1524,350.2677,350.0179,350.162,4257.0
2020-10-05 15:15:00,364.48,364.89,364.48,364.89,2311.0,350.2677,350.6617,350.2677,350.6617,2311.0
2020-10-05 15:20:00,365.0,365.14,364.92,365.07,3884.0,350.7674,350.902,350.6906,350.8347,3884.0
2020-10-05 15:25:00,364.96,365.26,364.96,365.12,3500.0,350.729,351.0173,350.729,350.8828,3500.0
2020-10-05 15:30:00,365.06,365.25,364.95,364.95,4357.0,350.8251,351.0077,350.7194,350.7194,4357.0
2020-10-05 15:35:00,365.12,365.21,364.47,364.66,6847.0,350.8828,350.9693,350.2581,350.4407,6847.0
2020-10-05 15:40:00,364.81,365.17,364.54,364.54,5598.0,350.5849,350.9308,350.3254,350.3254,5598.0
2020-10-05 15:45:00,364.69,364.85,364.4,364.55,7112.0,350.4695,350.6233,350.1908,350.335,7112.0
2020-10-05 15:50:00,364.36,364.72,364.16,364.5,10517.0,350.1524,350.4984,349.9602,350.2869,10517.0
2020-10-05 15:55:00,364.44,364.99,364.08,364.72,22515.0,350.2293,350.7578,349.8833,350.4984,22515.0
2020-10-06 09:30:00,367.23,367.23,363.6,363.87,13829.0,352.9105,352.9105,349.422,349.6815,13829.0
2020-10-06 09:35:00,363.92,365.04,363.82,364.15,7320.0,349.7296,350.8059,349.6335,349.9506,7320.0
2020-10-06 09:40:00,364.13,364.13,362.66,363.16,4164.0,349.9314,349.9314,348.5187,348.9992,4164.0
2020-10-06 09:45:00,363.54,363.71,362.79,362.79,1669.0,349.3644,349.5277,348.6436,348.6436,1669.0
2020-10-06 09:50:00,362.74,363.32,362.73,362.96,3391.0,348.5956,349.153,348.586,348.807,3391.0
2020-10-06 09:55:00,362.61,362.74,362.0,362.54,8476.0,348.4706,348.5956,347.8844,348.4034,8476.0
2020-10-06 10:00:00,362.48,363.6,362.37,363.29,5071.0,348.3457,349.422,348.24,349.1241,5071.0
2020-10-06 10:05:00,363.04,363.2,362.95,362.96,600.0,348.8839,349.0376,348.7974,348.807,600.0
2020-10-06 10:10:00,363.17,363.74,363.16,363.5,5512.0,349.0088,349.5566,348.9992,349.3259,5512.0
2020-10-06 10:15:00,363.48,363.86,363.29,363.59,13179.0,349.3067,349.6719,349.1241,349.4124,13179.0
2020-10-06 10:20:00,363.88,364.15,363.08,363.22,14518.0,349.6911,349.9506,348.9223,349.0569,14518.0
2020-10-06 10:25:00,363.32,363.32,362.58,362.6,3658.0,349.153,349.153,348.4418,348.461,3658.0
2020-10-06 10:30:00,362.8,363.13,362.61,362.73,3662.0,348.6532,348.9704,348.4706,348.586,3662.0
2020-10-06 10:35:00,362.54,362.54,362.0,362.54,2709.0,348.4034,348.4034,347.8844,348.4034,2709.0
2020-10-06 10:40:00,362.52,363.21,361.82,361.83,5400.0,348.3841,349.0472,347.7114,347.7211,5400.0
2020-10-06 10:45:00,362.08,362.51,361.94,362.36,7300.0,347.9613,348.3745,347.8268,348.2304,7300.0
2020-10-06 10:50:00,362.33,362.58,362.24,362.31,2925.0,348.2016,348.4418,348.1151,348.1823,2925.0
2020-10-06 10:55:00,362.11,362.38,361.78,361.8,3650.0,347.9901,348.2496,347.673,347.6922,3650.0
2020-10-06 11:00:00,361.83,362.57,361.82,362.22,2243.0,347.7211,348.4322,347.7114,348.0958,2243.0
2020-10-06 11:05:00,362.47,362.63,362.19,362.19,2000.0,348.3361,348.4899,348.067,348.067,2000.0
2020-10-06 11:10:00,362.22,362.31,362.02,362.25,3374.0,348.0958,348.1823,347.9036,348.1247,3374.0
2020-10-06 11:15:00,362.3,362.43,362.08,362.2,1824.0,348.1727,348.2977,347.9613,348.0766,1824.0
2020-10-06 11:20:00,362.07,362.07,361.01,361.01,1600.0,347.9517,347.9517,346.933,346.933,1600.0
2020-10-06 11:25:00,361.33,361.75,361.26,361.74,1400.0,347.2406,347.6442,347.1733,347.6346,1400.0
2020-10-06 11:30:00,361.92,362.13,361.58,361.88,2202.0,347.8075,348.0094,347.4808,347.7691,2202.0
2020-10-06 11:35:00,361.9,362.02,361.72,361.93,4400.0,347.7883,347.9036,347.6153,347.8172,4400.0
2020-10-06 11:40:00,361.8,361.8,361.37,361.37,3101.0,347.6922,347.6922,347.279,347.279,3101.0
2020-10-06 11:45:00,361.24,361.47,360.68,361.04,4590.0,347.1541,347.3751,346.6159,346.9619,4590.0
2020-10-06 11:50:00,360.55,360.55,359.44,359.99,11498.0,346.491,346.491,345.4242,345.9528,11498.0
2020-10-06 11:55:00,360.24,360.24,360.0,360.02,854.0,346.1931,346.1931,345.9624,345.9816,854.0
2020-10-06 12:00:00,360.27,360.44,359.76,360.38,5232.0,346.2219,346.3853,345.7318,346.3276,5232.0
2020-10-06 12:05:00,360.25,360.44,359.9,360.08,3481.0,346.2027,346.3853,345.8663,346.0393,3481.0
2020-10-06 12:10:00,360.34,360.34,359.88,360.1,1760.0,346.2892,346.2892,345.8471,346.0585,1760.0
2020-10-06 12:15:00,360.21,360.21,359.3,359.43,1500.0,346.1642,346.1642,345.2897,345.4146,1500.0
2020-10-06 12:20:00,359.3,360.02,359.14,359.5,8067.0,345.2897,345.9816,345.1359,345.4819,8067.0
2020-10-06 12:25:00,359.97,359.97,359.58,359.74,1645.0,345.9336,345.9336,345.5588,345.7126,1645.0
2020-10-06 12:30:00,359.76,359.76,359.13,359.25,2655.0,345.7318,345.7318,345.1263,345.2417,2655.0
2020-10-06 12:35:00,359.4,359.45,359.28,359.41,1858.0,345.3858,345.4339,345.2705,345.3954,1858.0
2020-10-06 12:40:00,359.33,359.33,359.07,359.22,1419.0,345.3185,345.3185,345.0687,345.2128,1419.0
2020-10-06 12:45:00,359.45,359.66,359.16,359.65,2181.0,345.4339,345.6357,345.1552,345.6261,2181.0
2020-10-06 12:50:00,359.65,359.77,359.41,359.45,2100.0,345.6261,345.7414,345.3954,345.4339,2100.0
2020-10-06 12:55:00,359.47,359.47,359.02,359.1,2567.0,345.4531,345.4531,345.0206,345.0975,2567.0
2020-10-06 13:00:00,359.12,359.28,358.93,359.12,907.0,345.1167,345.2705,344.9341,345.1167,907.0
2020-10-06 13:05:00,359.08,359.34,358.94,359.33,1137.0,345.0783,345.3281,344.9437,345.3185,1137.0
2020-10-06 13:10:00,359.6,360.35,359.46,360.35,1320.0,345.578,346.2988,345.4435,346.2988,1320.0
2020-10-06 13:15:00,360.47,360.51,360.23,360.48,1837.0,346.4141,346.4525,346.1834,346.4237,1837.0
2020-10-06 13:20:00,360.47,360.69,359.97,360.28,3102.0,346.4141,346.6255,345.9336,346.2315,3102.0
2020-10-06 13:25:00,360.41,360.41,359.57,359.73,3190.0,346.3564,346.3564,345.5492,345.7029,3190.0
2020-10-06 13:30:00,359.7,360.48,359.7,360.04,2461.0,345.6741,346.4237,345.6741,346.0009,2461.0
2020-10-06 13:35:00,360.05,360.28,359.62,360.07,3899.0,346.0105,346.2315,345.5972,346.0297,3899.0
2020-10-06 13:40:00,360.15,360.29,359.85,360.15,1200.0,346.1066,346.2411,345.8183,346.1066,1200.0
2020-10-06 13:45:00,359.78,360.14,359.78,359.81,1500.0,345.751,346.097,345.751,345.7798,1500.0
2020-10-06 13:50:00,359.83,360.04,359.75,359.88,2300.0,345.799,346.0009,345.7222,345.8471,2300.0
2020-10-06 13:55:00,360.03,360.14,359.63,359.84,1409.0,345.9912,346.097,345.6068,345.8087,1409.0
2020-10-06 14:00:00,359.85,360.11,359.76,360.02,1301.0,345.8183,346.0681,345.7318,345.9816,1301.0
2020-10-06 14:05:00,360.04,360.23,359.85,360.0,2539.0,346.0009,346.1834,345.8183,345.9624,2539.0
2020-10-06 14:10:00,360.0,360.17,359.59,360.08,1640.0,345.9624,346.1258,345.5684,346.0393,1640.0
2020-10-06 14:15:00,360.23,360.4,360.23,360.4,523.0,346.1834,346.3468,346.1834,346.3468,523.0
2020-10-06 14:20:00,360.59,360.59,360.48,360.49,700.0,346.5294,346.5294,346.4237,346.4333,700.0
2020-10-06 14:25:00,360.54,360.93,360.54,360.64,3299.0,346.4814,346.8561,346.4814,346.5775,3299.0
2020-10-06 14:30:00,360.86,361.33,360.86,361.12,3774.0,346.7889,347.2406,346.7889,347.0387,3774.0
2020-10-06 14:35:00,361.11,361.48,361.07,361.19,5801.0,347.0291,347.3847,346.9907,347.106,5801.0
2020-10-06 14:40:00,361.25,361.77,361.21,361.67,5556.0,347.1637,347.6634,347.1252,347.5673,5556.0
2020-10-06 14:45:00,361.82,361.89,360.61,360.61,4483.0,347.7114,347.7787,346.5486,346.5486,4483.0
2020-10-06 14:50:00,359.67,359.95,356.92,356.96,4905.0,345.6453,345.9144,343.0025,343.041,4905.0
2020-10-06 14:55:00,356.31,356.99,355.08,355.67,4643.0,342.4163,343.0698,341.2343,341.8013,4643.0
2020-10-06 15:00:00,355.98,355.99,355.02,355.44,11510.0,342.0992,342.1088,341.1766,341.5802,11510.0
2020-10-06 15:05:00,355.71,356.03,354.43,355.05,5707.0,341.8397,342.1472,340.6096,341.2054,5707.0
2020-10-06 15:10:00,354.91,355.56,354.87,355.02,8888.0,341.0709,341.6955,341.0324,341.1766,8888.0
2020-10-06 15:15:00,354.9,355.91,354.62,354.95,8937.0,341.0613,342.0319,340.7922,341.1093,8937.0
2020-10-06 15:20:00,355.04,355.17,354.34,354.68,6996.0,341.1958,341.3207,340.5231,340.8499,6996.0
2020-10-06 15:25:00,354.35,354.9,354.23,354.9,10045.0,340.5327,341.0613,340.4174,341.0613,10045.0
2020-10-06 15:30:00,354.86,356.1,354.77,356.1,12403.0,341.0228,342.2145,340.9363,342.2145,12403.0
2020-10-06 15:35:00,355.91,356.27,355.62,355.75,7120.0,342.0319,342.3779,341.7532,341.8781,7120.0
2020-10-06 15:40:00,355.88,356.19,354.93,355.21,13772.0,342.0031,342.301,341.0901,341.3592,13772.0
2020-10-06 15:45:00,355.12,355.35,354.23,354.89,10587.0,341.2727,341.4937,340.4174,341.0517,10587.0
2020-10-06 15:50:00,354.82,354.97,354.05,354.66,9324.0,340.9844,341.1285,340.2444,340.8306,9324.0
2020-10-06 15:55:00,354.88,355.66,354.23,354.24,24473.0,341.0421,341.7916,340.4174,340.427,24473.0
2020-10-07 09:30:00,355.92,358.83,355.92,358.31,13589.0,342.0415,344.838,342.0415,344.3383,13589.0
2020-10-07 09:35:00,358.16,358.24,357.13,357.55,4028.0,344.1942,344.271,343.2043,343.6079,4028.0
2020-10-07 09:40:00,357.21,357.38,356.61,357.0,2628.0,343.2812,343.4446,342.7046,343.0794,2628.0
2020-10-07 09:45:00,357.0,357.25,356.13,356.36,2203.0,343.0794,343.3196,342.2433,342.4643,2203.0
2020-10-07 09:50:00,356.03,356.91,355.89,356.3,5430.0,342.1472,342.9929,342.0127,342.4067,5430.0
2020-10-07 09:55:00,356.38,356.38,355.28,355.42,1400.0,342.4836,342.4836,341.4265,341.561,1400.0
2020-10-07 10:00:00,355.28,355.59,354.88,355.16,3760.0,341.4265,341.7244,341.0421,341.3111,3760.0
2020-10-07 10:05:00,355.37,355.99,355.31,355.69,4060.0,341.513,342.1088,341.4553,341.8205,4060.0
2020-10-07 10:10:00,355.53,355.72,354.34,354.6,2279.0,341.6667,341.8493,340.5231,340.773,2279.0
2020-10-07 10:15:00,355.09,356.4,355.09,356.31,3618.0,341.2439,342.5028,341.2439,342.4163,3618.0
2020-10-07 10:20:00,356.42,356.88,356.21,356.71,4405.0,342.522,342.9641,342.3202,342.8007,4405.0
2020-10-07 10:25:00,356.61,357.0,356.59,356.96,2864.0,342.7046,343.0794,342.6854,343.041,2864.0
2020-10-07 10:30:00,356.64,357.09,356.64,357.07,3651.0,342.7334,343.1659,342.7334,343.1467,3651.0
2020-10-07 10:35:00,357.0,357.64,356.44,356.51,4063.0,343.0794,343.6944,342.5412,342.6085,4063.0
2020-10-07 10:40:00,356.75,357.1,356.32,356.33,1794.0,342.8391,343.1755,342.4259,342.4355,1794.0
2020-10-07 10:45:00,356.35,356.35,355.77,355.92,3421.0,342.4547,342.4547,341.8974,342.0415,3421.0
2020-10-07 10:50:00,355.83,355.83,355.54,355.65,1301.0,341.955,341.955,341.6763,341.782,1301.0
2020-10-07 10:55:00,355.63,355.93,355.2,355.79,5884.0,341.7628,342.0511,341.3496,341.9166,5884.0
2020-10-07 11:00:00,355.73,355.75,355.57,355.68,858.0,341.8589,341.8781,341.7052,341.8109,858.0
2020-10-07 11:05:00,355.79,356.03,355.44,355.44,800.0,341.9166,342.1472,341.5802,341.5802,800.0
2020-10-07 11:10:00,355.42,355.7,354.94,354.96,2430.0,341.561,341.8301,341.0997,341.1189,2430.0
2020-10-07 11:15:00,354.99,355.17,354.84,354.85,2444.0,341.1478,341.3207,341.0036,341.0132,2444.0
2020-10-07 11:20:00,354.89,355.03,354.88,354.88,1877.0,341.0517,341.1862,341.0421,341.0421,1877.0
2020-10-07 11:25:00,355.1,355.2,354.85,355.2,950.0,341.2535,341.3496,341.0132,341.3496,950.0
2020-10-07 11:30:00,355.22,355.37,354.6,354.7,1652.0,341.3688,341.513,340.773,340.8691,1652.0
2020-10-07 11:35:00,354.74,354.76,353.98,354.07,8579.0,340.9075,340.9267,340.1772,340.2636,8579.0
2020-10-07 11:40:00,354.21,354.55,354.09,354.46,8754.0,340.3982,340.7249,340.2829,340.6384,8754.0
2020-10-07 11:45:00,354.41,354.63,354.38,354.63,2310.0,340.5904,340.8018,340.5616,340.8018,2310.0
2020-10-07 11:50:00,354.63,354.63,354.01,354.16,1570.0,340.8018,340.8018,340.206,340.3501,1570.0
2020-10-07 11:55:00,354.22,354.22,353.81,353.91,2210.0,340.4078,340.4078,340.0138,340.1099,2210.0
2020-10-07 12:00:00,353.92,354.11,353.75,353.93,5134.0,340.1195,340.3021,339.9561,340.1291,5134.0
2020-10-07 12:05:00,353.85,354.35,353.84,354.19,2076.0,340.0522,340.5327,340.0426,340.379,2076.0
2020-10-07 12:10:00,354.25,354.53,354.22,354.53,931.0,340.4366,340.7057,340.4078,340.7057,931.0
2020-10-07 12:15:00,354.52,354.66,354.51,354.66,408.0,340.6961,340.8306,340.6865,340.8306,408.0
2020-10-07 12:20:00,354.57,354.59,354.45,354.51,822.0,340.7441,340.7634,340.6288,340.6865,822.0
2020-10-07 12:25:00,354.6,354.67,353.89,354.23,3604.0,340.773,340.8402,340.0907,340.4174,3604.0
2020-10-07 12:30:00,354.06,354.52,354.06,354.38,2143.0,340.254,340.6961,340.254,340.5616,2143.0
2020-10-07 12:35:00,354.49,354.75,354.15,354.75,1781.0,340.6673,340.9171,340.3405,340.9171,1781.0
2020-10-07 12:40:00,354.96,354.96,354.48,354.49,771.0,341.1189,341.1189,340.6577,340.6673,771.0
2020-10-07 12:45:00,354.71,354.72,354.35,354.35,2040.0,340.8787,340.8883,340.5327,340.5327,2040.0
2020-10-07 12:50:00,354.54,354.54,353.93,353.93,3771.0,340.7153,340.7153,340.1291,340.1291,3771.0
2020-10-07 12:55:00,354.01,354.12,353.99,354.06,2509.0,340.206,340.3117,340.1868,340.254,2509.0
2020-10-07 13:00:00,354.22,354.32,354.13,354.18,1332.0,340.4078,340.5039,340.3213,340.3694,1332.0
2020-10-07 13:05:00,354.18,354.18,353.76,353.77,1093.0,340.3694,340.3694,339.9657,339.9753,1093.0
2020-10-07 13:10:00,353.66,353.73,353.54,353.54,1512.0,339.8696,339.9369,339.7543,339.7543,1512.0
2020-10-07 13:15:00,353.26,353.45,353.04,353.22,4503.0,339.4852,339.6678,339.2738,339.4468,4503.0
2020-10-07 13:20:00,353.18,353.18,352.85,353.0,6038.0,339.4083,339.4083,339.0912,339.2354,6038.0
2020-10-07 13:25:00,352.89,353.0,352.66,352.9,3314.0,339.1297,339.2354,338.9086,339.1393,3314.0
2020-10-07 13:30:00,352.9,353.0,352.6,352.74,3318.0,339.1393,339.2354,338.851,338.9855,3318.0
2020-10-07 13:35:00,352.66,352.67,352.37,352.42,2100.0,338.9086,338.9182,338.6299,338.678,2100.0
2020-10-07 13:40:00,352.36,352.64,351.88,352.34,9895.0,338.6203,338.8894,338.159,338.6011,9895.0
2020-10-07 13:45:00,352.62,352.82,352.19,352.76,5389.0,338.8702,339.0624,338.4569,339.0047,5389.0
2020-10-07 13:50:00,352.53,353.16,352.53,353.01,6292.0,338.7837,339.3891,338.7837,339.245,6292.0
2020-10-07 13:55:00,352.71,352.76,352.46,352.6,2815.0,338.9567,339.0047,338.7164,338.851,2815.0
2020-10-07 14:00:00,352.64,353.04,352.6,352.73,3311.0,338.8894,339.2738,338.851,338.9759,3311.0
2020-10-07 14:05:00,352.7,352.89,352.4,352.51,3097.0,338.9471,339.1297,338.6588,338.7645,3097.0
2020-10-07 14:10:00,352.54,352.54,352.4,352.41,1350.0,338.7933,338.7933,338.6588,338.6684,1350.0
2020-10-07 14:15:00,352.64,352.77,352.39,352.71,3218.0,338.8894,339.0143,338.6492,338.9567,3218.0
2020-10-07 14:20:00,352.88,353.23,352.76,352.95,8135.0,339.12,339.4564,339.0047,339.1873,8135.0
2020-10-07 14:25:00,352.94,353.06,352.81,352.94,3921.0,339.1777,339.293,339.0528,339.1777,3921.0
2020-10-07 14:30:00,353.1,353.25,352.77,353.16,3860.0,339.3315,339.4756,339.0143,339.3891,3860.0
2020-10-07 14:35:00,353.2,353.48,353.2,353.48,7213.0,339.4276,339.6966,339.4276,339.6966,7213.0
2020-10-07 14:40:00,353.61,353.66,353.33,353.47,1998.0,339.8216,339.8696,339.5525,339.687,1998.0
2020-10-07 14:45:00,353.49,353.64,353.39,353.42,2136.0,339.7063,339.8504,339.6102,339.639,2136.0
2020-10-07 14:50:00,353.55,354.06,353.44,354.03,3150.0,339.7639,340.254,339.6582,340.2252,3150.0
2020-10-07 14:55:00,354.03,354.3,353.77,353.77,3009.0,340.2252,340.4847,339.9753,339.9753,3009.0
2020-10-07 15:00:00,353.79,354.21,353.79,354.21,700.0,339.9946,340.3982,339.9946,340.3982,700.0
2020-10-07 15:05:00,354.23,354.85,354.23,354.68,6985.0,340.4174,341.0132,340.4174,340.8499,6985.0
2020-10-07 15:10:00,354.79,354.85,354.4,354.4,3260.0,340.9556,341.0132,340.5808,340.5808,3260.0
2020-10-07 15:15:00,354.41,354.85,354.29,354.77,4741.0,340.5904,341.0132,340.4751,340.9363,4741.0
2020-10-07 15:20:00,354.81,355.24,354.81,354.99,2070.0,340.9748,341.388,340.9748,341.1478,2070.0
2020-10-07 15:25:00,354.99,354.99,354.6,354.7,1500.0,341.1478,341.1478,340.773,340.8691,1500.0
2020-10-07 15:30:00,354.79,355.08,354.61,354.66,4300.0,340.9556,341.2343,340.7826,340.8306,4300.0
2020-10-07 15:35:00,354.72,354.9,354.41,354.9,8426.0,340.8883,341.0613,340.5904,341.0613,8426.0
2020-10-07 15:40:00,354.69,354.9,354.27,354.4,3010.0,340.8595,341.0613,340.4558,340.5808,3010.0
2020-10-07 15:45:00,354.51,354.62,354.33,354.6,6257.0,340.6865,340.7922,340.5135,340.773,6257.0
2020-10-07 15:50:00,354.62,355.35,354.5,354.85,7890.0,340.7922,341.4937,340.6769,341.0132,7890.0
2020-10-07 15:55:00,354.92,355.21,354.57,354.57,29902.0,341.0805,341.3592,340.7441,340.7441,29902.0
2020-10-08 09:30:00,355.67,357.31,355.35,356.43,12318.0,341.8013,343.3773,341.4937,342.5316,12318.0
2020-10-08 09:35:00,355.75,355.91,355.08,355.71,4516.0,341.8781,342.0319,341.2343,341.8397,4516.0
2020-10-08 09:40:00,355.8,356.71,355.79,356.71,2155.0,341.9262,342.8007,341.9166,342.8007,2155.0
2020-10-08 09:45:00,356.71,357.38,356.57,357.1,5426.0,342.8007,343.4446,342.6662,343.1755,5426.0
2020-10-08 09:50:00,357.11,358.81,356.32,358.43,4051.0,343.1851,344.8188,342.4259,344.4536,4051.0
2020-10-08 09:55:00,358.79,358.79,357.9,358.66,4041.0,344.7996,344.7996,343.9443,344.6747,4041.0
2020-10-08 10:00:00,358.27,358.94,357.37,357.93,6230.0,344.2999,344.9437,343.435,343.9731,6230.0
2020-10-08 10:05:00,357.55,358.68,357.55,358.52,2624.0,343.6079,344.6939,343.6079,344.5401,2624.0
2020-10-08 10:10:00,358.25,359.73,358.25,359.44,8399.0,344.2807,345.7029,344.2807,345.4242,8399.0
2020-10-08 10:15:00,359.46,359.78,359.38,359.72,4141.0,345.4435,345.751,345.3666,345.6933,4141.0
2020-10-08 10:20:00,359.86,359.99,359.5,359.99,2450.0,345.8279,345.9528,345.4819,345.9528,2450.0
2020-10-08 10:25:00,359.75,360.1,359.38,360.05,2973.0,345.7222,346.0585,345.3666,346.0105,2973.0
2020-10-08 10:30:00,360.19,360.78,360.03,360.72,2823.0,346.145,346.712,345.9912,346.6543,2823.0
2020-10-08 10:35:00,360.45,360.61,359.99,360.12,3570.0,346.3949,346.5486,345.9528,346.0777,3570.0
2020-10-08 10:40:00,360.12,360.43,360.12,360.29,1700.0,346.0777,346.3756,346.0777,346.2411,1700.0
2020-10-08 10:45:00,360.36,360.41,359.84,359.86,1808.0,346.3084,346.3564,345.8087,345.8279,1808.0
2020-10-08 10:50:00,359.89,360.64,359.82,359.82,2116.0,345.8567,346.5775,345.7894,345.7894,2116.0
2020-10-08 10:55:00,359.09,359.56,359.04,359.24,1529.0,345.0879,345.5396,345.0398,345.232,1529.0
2020-10-08 11:00:00,359.36,359.89,359.27,359.44,1375.0,345.3474,345.8567,345.2609,345.4242,1375.0
2020-10-08 11:05:00,359.43,360.09,359.42,359.66,2820.0,345.4146,346.0489,345.405,345.6357,2820.0
2020-10-08 11:10:00,359.38,359.39,359.18,359.32,1537.0,345.3666,345.3762,345.1744,345.3089,1537.0
2020-10-08 11:15:00,359.32,359.51,359.03,359.35,1977.0,345.3089,345.4915,345.0302,345.3378,1977.0
2020-10-08 11:20:00,359.51,359.57,358.4,358.55,2612.0,345.4915,345.5492,344.4248,344.569,2612.0
2020-10-08 11:25:00,358.6,358.69,358.34,358.69,1670.0,344.617,344.7035,344.3671,344.7035,1670.0
2020-10-08 11:30:00,358.49,358.6,357.78,357.78,2600.0,344.5113,344.617,343.829,343.829,2600.0
2020-10-08 11:35:00,357.42,357.73,357.41,357.71,5410.0,343.483,343.7809,343.4734,343.7617,5410.0
2020-10-08 11:40:00,357.8,357.81,357.41,357.43,2207.0,343.8482,343.8578,343.4734,343.4926,2207.0
2020-10-08 11:45:00,357.41,357.47,357.05,357.05,1200.0,343.4734,343.5311,343.1274,343.1274,1200.0
2020-10-08 11:50:00,357.03,357.09,356.81,356.83,1242.0,343.1082,343.1659,342.8968,342.916,1242.0
2020-10-08 11:55:00,356.51,357.0,356.51,356.65,3233.0,342.6085,343.0794,342.6085,342.743,3233.0
2020-10-08 12:00:00,356.75,357.05,356.55,357.05,1954.0,342.8391,343.1274,342.6469,343.1274,1954.0
2020-10-08 12:05:00,357.09,357.37,357.08,357.37,1780.0,343.1659,343.435,343.1563,343.435,1780.0
2020-10-08 12:10:00,357.37,357.51,357.2,357.2,2700.0,343.435,343.5695,343.2716,343.2716,2700.0
2020-10-08 12:15:00,357.14,357.14,356.98,356.98,600.0,343.2139,343.2139,343.0602,343.0602,600.0
2020-10-08 12:20:00,357.03,357.53,357.02,357.35,2661.0,343.1082,343.5887,343.0986,343.4157,2661.0
2020-10-08 12:25:00,357.47,357.72,357.37,357.37,1711.0,343.5311,343.7713,343.435,343.435,1711.0
2020-10-08 12:30:00,357.84,358.19,357.7,358.03,5203.0,343.8866,344.223,343.7521,344.0692,5203.0
2020-10-08 12:35:00,358.07,358.32,358.05,358.27,900.0,344.1077,344.3479,344.0884,344.2999,900.0
2020-10-08 12:40:00,358.16,358.34,357.81,358.03,3773.0,344.1942,344.3671,343.8578,344.0692,3773.0
2020-10-08 12:45:00,358.04,358.12,357.95,358.1,1700.0,344.0788,344.1557,343.9923,344.1365,1700.0
2020-10-08 12:50:00,358.09,358.13,358.05,358.05,500.0,344.1269,344.1653,344.0884,344.0884,500.0
2020-10-08 12:55:00,358.08,358.15,357.75,358.08,2325.0,344.1173,344.1845,343.8001,344.1173,2325.0
2020-10-08 13:00:00,358.1,358.14,357.92,358.13,800.0,344.1365,344.1749,343.9635,344.1653,800.0
2020-10-08 13:05:00,357.95,358.15,357.93,358.13,2826.0,343.9923,344.1845,343.9731,344.1653,2826.0
2020-10-08 13:10:00,357.92,358.05,357.79,357.99,2721.0,343.9635,344.0884,343.8386,344.0308,2721.0
2020-10-08 13:15:00,358.1,358.1,357.59,357.59,10580.0,344.1365,344.1365,343.6464,343.6464,10580.0
2020-10-08 13:20:00,357.53,357.68,357.53,357.68,300.0,343.5887,343.7329,343.5887,343.7329,300.0
2020-10-08 13:25:00,357.45,358.1,357.45,357.76,2015.0,343.5118,344.1365,343.5118,343.8098,2015.0
2020-10-08 13:30:00,357.93,358.06,357.8,357.8,1200.0,343.9731,344.0981,343.8482,343.8482,1200.0
2020-10-08 13:35:00,357.87,357.91,357.76,357.76,1500.0,343.9155,343.9539,343.8098,343.8098,1500.0
2020-10-08 13:40:00,357.75,357.8,357.51,357.51,604.0,343.8001,343.8482,343.5695,343.5695,604.0
2020-10-08 13:45:00,357.63,357.65,357.46,357.65,971.0,343.6848,343.704,343.5215,343.704,971.0
2020-10-08 13:50:00,357.63,357.95,357.51,357.8,2150.0,343.6848,343.9923,343.5695,343.8482,2150.0
2020-10-08 13:55:00,357.71,357.92,357.6,357.6,820.0,343.7617,343.9635,343.656,343.656,820.0
2020-10-08 14:00:00,357.34,357.51,357.25,357.41,1300.0,343.4061,343.5695,343.3196,343.4734,1300.0
2020-10-08 14:05:00,357.46,358.1,357.44,357.96,3900.0,343.5215,344.1365,343.5022,344.002,3900.0
2020-10-08 14:10:00,357.88,358.01,357.78,358.01,20420.0,343.9251,344.05,343.829,344.05,20420.0
2020-10-08 14:15:00,357.93,358.21,357.91,358.08,1000.0,343.9731,344.2422,343.9539,344.1173,1000.0
2020-10-08 14:20:00,358.21,358.22,358.07,358.21,1121.0,344.2422,344.2518,344.1077,344.2422,1121.0
2020-10-08 14:25:00,358.06,358.21,358.04,358.2,704.0,344.0981,344.2422,344.0788,344.2326,704.0
2020-10-08 14:30:00,358.11,358.38,358.06,358.35,2906.0,344.1461,344.4056,344.0981,344.3768,2906.0
2020-10-08 14:35:00,358.2,358.21,357.72,357.82,1000.0,344.2326,344.2422,343.7713,343.8674,1000.0
2020-10-08 14:40:00,357.78,357.78,357.78,357.78,100.0,343.829,343.829,343.829,343.829,100.0
2020-10-08 14:45:00,358.0,358.03,357.46,357.59,1423.0,344.0404,344.0692,343.5215,343.6464,1423.0
2020-10-08 14:50:00,357.66,357.66,357.39,357.39,1217.0,343.7137,343.7137,343.4542,343.4542,1217.0
2020-10-08 14:55:00,357.49,357.49,357.14,357.24,5021.0,343.5503,343.5503,343.2139,343.31,5021.0
2020-10-08 15:00:00,357.27,357.3,356.56,356.98,2246.0,343.3389,343.3677,342.6565,343.0602,2246.0
2020-10-08 15:05:00,356.88,356.93,356.58,356.76,2836.0,342.9641,343.0121,342.6758,342.8488,2836.0
2020-10-08 15:10:00,356.71,357.35,356.71,357.0,2404.0,342.8007,343.4157,342.8007,343.0794,2404.0
2020-10-08 15:15:00,356.9,357.15,356.67,357.08,2777.0,342.9833,343.2235,342.7623,343.1563,2777.0
2020-10-08 15:20:00,356.98,357.04,356.73,356.73,2109.0,343.0602,343.1178,342.8199,342.8199,2109.0
2020-10-08 15:25:00,356.72,356.73,356.48,356.69,3689.0,342.8103,342.8199,342.5797,342.7815,3689.0
2020-10-08 15:30:00,356.68,356.71,356.47,356.54,4028.0,342.7719,342.8007,342.5701,342.6373,4028.0
2020-10-08 15:35:00,356.48,356.54,356.18,356.48,3689.0,342.5797,342.6373,342.2914,342.5797,3689.0
2020-10-08 15:40:00,356.41,357.04,356.41,356.87,7214.0,342.5124,343.1178,342.5124,342.9545,7214.0
2020-10-08 15:45:00,356.87,356.87,356.57,356.72,4090.0,342.9545,342.9545,342.6662,342.8103,4090.0
2020-10-08 15:50:00,356.58,356.77,356.33,356.63,8807.0,342.6758,342.8584,342.4355,342.7238,8807.0
2020-10-08 15:55:00,356.95,357.41,356.53,357.41,24069.0,343.0313,343.4734,342.6277,343.4734,24069.0
2020-10-09 09:30:00,358.98,359.23,358.13,358.91,11751.0,344.9822,345.2224,344.1653,344.9149,11751.0
2020-10-09 09:35:00,359.19,359.71,358.65,358.85,5800.0,345.184,345.6837,344.6651,344.8573,5800.0
2020-10-09 09:40:00,358.8,358.8,358.08,358.15,2900.0,344.8092,344.8092,344.1173,344.1845,2900.0
2020-10-09 09:45:00,358.24,358.77,358.24,358.47,1926.0,344.271,344.7804,344.271,344.4921,1926.0
2020-10-09 09:50:00,358.05,358.4,357.86,357.94,3530.0,344.0884,344.4248,343.9059,343.9827,3530.0
2020-10-09 09:55:00,357.72,357.97,357.26,357.97,3040.0,343.7713,344.0116,343.3293,344.0116,3040.0
2020-10-09 10:00:00,358.26,358.4,357.58,357.58,26433.0,344.2903,344.4248,343.6368,343.6368,26433.0
2020-10-09 10:05:00,357.6,357.65,356.73,356.73,4944.0,343.656,343.704,342.8199,342.8199,4944.0
2020-10-09 10:10:00,356.53,357.25,356.53,357.14,8180.0,342.6277,343.3196,342.6277,343.2139,8180.0
2020-10-09 10:15:00,357.31,357.38,357.01,357.1,5447.0,343.3773,343.4446,343.089,343.1755,5447.0
2020-10-09 10:20:00,356.87,357.11,356.68,357.03,4862.0,342.9545,343.1851,342.7719,343.1082,4862.0
2020-10-09 10:25:00,357.03,357.03,356.61,356.64,6288.0,343.1082,343.1082,342.7046,342.7334,6288.0
2020-10-09 10:30:00,356.63,356.9,356.51,356.72,2977.0,342.7238,342.9833,342.6085,342.8103,2977.0
2020-10-09 10:35:00,356.75,357.01,356.67,356.96,7562.0,342.8391,343.089,342.7623,343.041,7562.0
2020-10-09 10:40:00,356.88,356.88,356.06,356.34,4741.0,342.9641,342.9641,342.176,342.4451,4741.0
2020-10-09 10:45:00,356.22,356.8,356.22,356.79,3735.0,342.3298,342.8872,342.3298,342.8776,3735.0
2020-10-09 10:50:00,356.87,357.29,356.74,357.14,2700.0,342.9545,343.3581,342.8295,343.2139,2700.0
2020-10-09 10:55:00,357.13,357.26,356.99,357.26,3334.0,343.2043,343.3293,343.0698,343.3293,3334.0
2020-10-09 11:00:00,357.36,357.63,357.22,357.6,6130.0,343.4254,343.6848,343.2908,343.656,6130.0
2020-10-09 11:05:00,357.77,358.08,357.65,357.94,3709.0,343.8194,344.1173,343.704,343.9827,3709.0
2020-10-09 11:10:00,357.99,358.03,357.53,357.6,4412.0,344.0308,344.0692,343.5887,343.656,4412.0
2020-10-09 11:15:00,357.66,357.75,357.43,357.43,3724.0,343.7137,343.8001,343.4926,343.4926,3724.0
2020-10-09 11:20:00,357.44,357.49,357.01,357.02,2920.0,343.5022,343.5503,343.089,343.0986,2920.0
2020-10-09 11:25:00,356.99,357.52,356.98,357.39,5004.0,343.0698,343.5791,343.0602,343.4542,5004.0
2020-10-09 11:30:00,357.3,357.4,357.0,357.03,2400.0,343.3677,343.4638,343.0794,343.1082,2400.0
2020-10-09 11:35:00,357.06,357.55,357.05,357.45,3169.0,343.1371,343.6079,343.1274,343.5118,3169.0
2020-10-09 11:40:00,357.48,358.35,357.34,357.77,4000.0,343.5407,344.3768,343.4061,343.8194,4000.0
2020-10-09 11:45:00,357.86,358.52,357.85,358.25,5302.0,343.9059,344.5401,343.8962,344.2807,5302.0
2020-10-09 11:50:00,358.27,358.76,358.09,358.68,7652.0,344.2999,344.7708,344.1269,344.6939,7652.0
2020-10-09 11:55:00,358.42,358.73,358.41,358.62,7374.0,344.444,344.7419,344.4344,344.6362,7374.0
2020-10-09 12:00:00,358.6,358.63,358.42,358.53,4803.0,344.617,344.6458,344.444,344.5497,4803.0
2020-10-09 12:05:00,358.59,358.97,358.53,358.97,5600.0,344.6074,344.9726,344.5497,344.9726,5600.0
2020-10-09 12:10:00,358.84,358.86,358.57,358.61,1100.0,344.8476,344.8669,344.5882,344.6266,1100.0
2020-10-09 12:15:00,358.48,358.48,358.03,358.07,2609.0,344.5017,344.5017,344.0692,344.1077,2609.0
2020-10-09 12:20:00,358.26,358.42,358.19,358.33,5739.0,344.2903,344.444,344.223,344.3575,5739.0
2020-10-09 12:25:00,358.39,358.42,358.01,358.06,5621.0,344.4152,344.444,344.05,344.0981,5621.0
2020-10-09 12:30:00,357.72,357.88,357.56,357.88,3513.0,343.7713,343.9251,343.6176,343.9251,3513.0
2020-10-09 12:35:00,357.85,357.94,357.78,357.91,3286.0,343.8962,343.9827,343.829,343.9539,3286.0
2020-10-09 12:40:00,357.87,357.87,357.5,357.7,2511.0,343.9155,343.9155,343.5599,343.7521,2511.0
2020-10-09 12:45:00,357.66,357.66,357.45,357.55,1950.0,343.7137,343.7137,343.5118,343.6079,1950.0
2020-10-09 12:50:00,357.72,357.96,357.56,357.96,1974.0,343.7713,344.002,343.6176,344.002,1974.0
2020-10-09 12:55:00,358.0,358.0,357.61,357.73,3606.0,344.0404,344.0404,343.6656,343.7809,3606.0
2020-10-09 13:00:00,357.65,357.89,357.65,357.79,3293.0,343.704,343.9347,343.704,343.8386,3293.0
2020-10-09 13:05:00,357.64,357.69,357.49,357.69,3400.0,343.6944,343.7425,343.5503,343.7425,3400.0
2020-10-09 13:10:00,357.63,357.74,357.46,357.46,3021.0,343.6848,343.7905,343.5215,343.5215,3021.0
2020-10-09 13:15:00,357.5,357.74,357.12,357.13,5551.0,343.5599,343.7905,343.1947,343.2043,5551.0
2020-10-09 13:20:00,357.15,357.26,356.95,357.26,1305.0,343.2235,343.3293,343.0313,343.3293,1305.0
2020-10-09 13:25:00,357.1,357.32,357.09,357.27,7929.0,343.1755,343.3869,343.1659,343.3389,7929.0
2020-10-09 13:30:00,357.32,357.4,357.18,357.4,4343.0,343.3869,343.4638,343.2524,343.4638,4343.0
2020-10-09 13:35:00,357.4,357.42,357.18,357.25,2510.0,343.4638,343.483,343.2524,343.3196,2510.0
2020-10-09 13:40:00,357.34,357.57,357.26,357.54,5326.0,343.4061,343.6272,343.3293,343.5983,5326.0
2020-10-09 13:45:00,357.38,357.57,357.38,357.56,2407.0,343.4446,343.6272,343.4446,343.6176,2407.0
2020-10-09 13:50:00,357.54,357.71,357.49,357.61,4042.0,343.5983,343.7617,343.5503,343.6656,4042.0
2020-10-09 13:55:00,357.65,357.89,357.61,357.82,3688.0,343.704,343.9347,343.6656,343.8674,3688.0
2020-10-09 14:00:00,357.81,357.99,357.79,357.84,4087.0,343.8578,344.0308,343.8386,343.8866,4087.0
2020-10-09 14:05:00,357.91,358.07,357.79,357.99,3570.0,343.9539,344.1077,343.8386,344.0308,3570.0
2020-10-09 14:10:00,357.61,357.98,357.57,357.94,2208.0,343.6656,344.0212,343.6272,343.9827,2208.0
2020-10-09 14:15:00,357.96,357.96,357.67,357.71,2609.0,344.002,344.002,343.7233,343.7617,2609.0
2020-10-09 14:20:00,357.82,357.88,357.74,357.74,3045.0,343.8674,343.9251,343.7905,343.7905,3045.0
2020-10-09 14:25:00,357.8,357.82,357.44,357.49,4534.0,343.8482,343.8674,343.5022,343.5503,4534.0
2020-10-09 14:30:00,357.41,357.81,357.4,357.78,3167.0,343.4734,343.8578,343.4638,343.829,3167.0
2020-10-09 14:35:00,357.78,357.88,357.47,357.52,3780.0,343.829,343.9251,343.5311,343.5791,3780.0
2020-10-09 14:40:00,357.53,357.53,357.2,357.48,2697.0,343.5887,343.5887,343.2716,343.5407,2697.0
2020-10-09 14:45:00,357.42,357.57,357.24,357.38,2287.0,343.483,343.6272,343.31,343.4446,2287.0
2020-10-09 14:50:00,357.39,357.41,357.02,357.02,3667.0,343.4542,343.4734,343.0986,343.0986,3667.0
2020-10-09 14:55:00,357.0,357.04,356.83,356.93,2900.0,343.0794,343.1178,342.916,343.0121,2900.0
2020-10-09 15:00:00,356.92,357.3,356.79,357.17,6570.0,343.0025,343.3677,342.8776,343.2428,6570.0
2020-10-09 15:05:00,357.22,357.22,356.97,357.07,2729.0,343.2908,343.2908,343.0506,343.1467,2729.0
2020-10-09 15:10:00,357.11,357.11,356.9,357.07,4280.0,343.1851,343.1851,342.9833,343.1467,4280.0
2020-10-09 15:15:00,357.07,357.28,357.0,357.24,7159.0,343.1467,343.3485,343.0794,343.31,7159.0
2020-10-09 15:20:00,357.28,357.61,357.2,357.46,7823.0,343.3485,343.6656,343.2716,343.5215,7823.0
2020-10-09 15:25:00,357.42,357.52,357.34,357.48,4721.0,343.483,343.5791,343.4061,343.5407,4721.0
2020-10-09 15:30:00,357.52,357.61,357.04,357.09,4991.0,343.5791,343.6656,343.1178,343.1659,4991.0
2020-10-09 15:35:00,357.13,357.43,357.06,357.25,5284.0,343.2043,343.4926,343.1371,343.3196,5284.0
2020-10-09 15:40:00,357.35,357.36,357.05,357.05,9303.0,343.4157,343.4254,343.1274,343.1274,9303.0
2020-10-09 15:45:00,356.99,357.15,356.79,356.88,8336.0,343.0698,343.2235,342.8776,342.9641,8336.0
2020-10-09 15:50:00,356.91,357.3,356.79,357.3,16156.0,342.9929,343.3677,342.8776,343.3677,16156.0
2020-10-09 15:55:00,357.22,357.43,356.58,356.76,47327.0,343.2908,343.4926,342.6758,342.8488,47327.0
2020-10-12 09:30:00,361.64,362.75,361.02,362.75,38530.0,347.5385,348.6052,346.9426,348.6052,38530.0
2020-10-12 09:35:00,363.02,364.09,363.01,363.49,5190.0,348.8647,349.8929,348.855,349.3163,5190.0
2020-10-12 09:40:00,363.6,363.6,361.58,361.58,5325.0,349.422,349.422,347.4808,347.4808,5325.0
2020-10-12 09:45:00,361.44,362.12,361.44,361.53,3177.0,347.3463,347.9997,347.3463,347.4328,3177.0
2020-10-12 09:50:00,361.8,361.8,360.24,360.24,1400.0,347.6922,347.6922,346.1931,346.1931,1400.0
2020-10-12 09:55:00,360.03,360.33,359.38,360.25,8164.0,345.9912,346.2795,345.3666,346.2027,8164.0
2020-10-12 10:00:00,360.24,360.24,358.81,358.89,3679.0,346.1931,346.1931,344.8188,344.8957,3679.0
2020-10-12 10:05:00,358.98,359.06,358.21,358.21,2779.0,344.9822,345.0591,344.2422,344.2422,2779.0
2020-10-12 10:10:00,358.59,359.2,358.36,358.36,2890.0,344.6074,345.1936,344.3864,344.3864,2890.0
2020-10-12 10:15:00,358.42,358.7,358.19,358.44,4313.0,344.444,344.7131,344.223,344.4632,4313.0
2020-10-12 10:20:00,358.49,358.69,358.48,358.49,1734.0,344.5113,344.7035,344.5017,344.5113,1734.0
2020-10-12 10:25:00,358.32,358.72,358.32,358.47,2984.0,344.3479,344.7323,344.3479,344.4921,2984.0
2020-10-12 10:30:00,358.35,358.94,358.18,358.91,2558.0,344.3768,344.9437,344.2134,344.9149,2558.0
2020-10-12 10:35:00,358.78,359.08,358.73,358.81,2392.0,344.79,345.0783,344.7419,344.8188,2392.0
2020-10-12 10:40:00,358.58,359.02,358.58,358.95,2710.0,344.5978,345.0206,344.5978,344.9534,2710.0
2020-10-12 10:45:00,359.0,359.28,358.85,359.28,3076.0,345.0014,345.2705,344.8573,345.2705,3076.0
2020-10-12 10:50:00,359.3,359.36,358.73,359.35,4948.0,345.2897,345.3474,344.7419,345.3378,4948.0
2020-10-12 10:55:00,359.07,359.46,359.07,359.28,2306.0,345.0687,345.4435,345.0687,345.2705,2306.0
2020-10-12 11:00:00,359.37,359.76,359.3,359.74,8424.0,345.357,345.7318,345.2897,345.7126,8424.0
2020-10-12 11:05:00,359.82,359.99,359.6,359.8,3900.0,345.7894,345.9528,345.578,345.7702,3900.0
2020-10-12 11:10:00,359.93,360.95,359.93,360.95,2955.0,345.8951,346.8754,345.8951,346.8754,2955.0
2020-10-12 11:15:00,360.94,361.32,360.51,360.57,3039.0,346.8658,347.2309,346.4525,346.5102,3039.0
2020-10-12 11:20:00,360.71,361.27,360.65,360.83,4255.0,346.6447,347.1829,346.5871,346.76,4255.0
2020-10-12 11:25:00,361.0,361.06,360.68,360.68,3953.0,346.9234,346.9811,346.6159,346.6159,3953.0
2020-10-12 11:30:00,360.71,360.75,360.35,360.49,2461.0,346.6447,346.6832,346.2988,346.4333,2461.0
2020-10-12 11:35:00,360.34,360.83,360.34,360.49,7080.0,346.2892,346.76,346.2892,346.4333,7080.0
2020-10-12 11:40:00,360.56,360.61,360.45,360.6,1718.0,346.5006,346.5486,346.3949,346.539,1718.0
2020-10-12 11:45:00,360.54,360.79,360.41,360.41,1463.0,346.4814,346.7216,346.3564,346.3564,1463.0
2020-10-12 11:50:00,360.72,360.81,360.58,360.6,2753.0,346.6543,346.7408,346.5198,346.539,2753.0
2020-10-12 11:55:00,360.7,360.9,360.62,360.78,2473.0,346.6351,346.8273,346.5582,346.712,2473.0
2020-10-12 12:00:00,360.75,360.8,360.6,360.74,2780.0,346.6832,346.7312,346.539,346.6736,2780.0
2020-10-12 12:05:00,360.75,360.75,360.69,360.75,1517.0,346.6832,346.6832,346.6255,346.6832,1517.0
2020-10-12 12:10:00,360.75,360.91,360.61,360.7,4288.0,346.6832,346.8369,346.5486,346.6351,4288.0
2020-10-12 12:15:00,360.74,360.81,360.51,360.75,3505.0,346.6736,346.7408,346.4525,346.6832,3505.0
2020-10-12 12:20:00,360.75,361.01,360.51,360.84,9548.0,346.6832,346.933,346.4525,346.7697,9548.0
2020-10-12 12:25:00,360.67,361.43,360.6,361.17,11596.0,346.6063,347.3367,346.539,347.0868,11596.0
2020-10-12 12:30:00,361.35,361.89,361.31,361.61,3504.0,347.2598,347.7787,347.2213,347.5096,3504.0
2020-10-12 12:35:00,361.63,361.68,361.46,361.63,2062.0,347.5289,347.5769,347.3655,347.5289,2062.0
2020-10-12 12:40:00,361.76,362.15,361.68,362.15,2603.0,347.6538,348.0286,347.5769,348.0286,2603.0
2020-10-12 12:45:00,362.17,362.38,361.92,362.24,4249.0,348.0478,348.2496,347.8075,348.1151,4249.0
2020-10-12 12:50:00,362.24,362.24,361.53,361.91,2450.0,348.1151,348.1151,347.4328,347.7979,2450.0
2020-10-12 12:55:00,362.14,362.16,362.08,362.16,1320.0,348.019,348.0382,347.9613,348.0382,1320.0
2020-10-12 13:00:00,362.23,362.23,361.66,361.66,1828.0,348.1055,348.1055,347.5577,347.5577,1828.0
2020-10-12 13:05:00,361.68,361.73,361.58,361.73,400.0,347.5769,347.625,347.4808,347.625,400.0
2020-10-12 13:10:00,361.78,362.18,361.64,362.03,2275.0,347.673,348.0574,347.5385,347.9133,2275.0
2020-10-12 13:15:00,362.17,363.09,362.13,362.72,4114.0,348.0478,348.9319,348.0094,348.5763,4114.0
2020-10-12 13:20:00,362.69,363.0,362.69,362.78,2840.0,348.5475,348.8454,348.5475,348.634,2840.0
2020-10-12 13:25:00,362.65,362.67,362.37,362.37,1814.0,348.5091,348.5283,348.24,348.24,1814.0
2020-10-12 13:30:00,362.51,362.72,362.22,362.23,1922.0,348.3745,348.5763,348.0958,348.1055,1922.0
2020-10-12 13:35:00,362.07,362.07,361.73,362.05,2562.0,347.9517,347.9517,347.625,347.9325,2562.0
2020-10-12 13:40:00,362.03,362.1,361.97,361.97,700.0,347.9133,347.9805,347.8556,347.8556,700.0
2020-10-12 13:45:00,362.12,362.18,361.86,362.0,3485.0,347.9997,348.0574,347.7499,347.8844,3485.0
2020-10-12 13:50:00,361.89,361.98,361.73,361.79,1000.0,347.7787,347.8652,347.625,347.6826,1000.0
2020-10-12 13:55:00,361.93,362.01,361.7,361.83,1800.0,347.8172,347.894,347.5961,347.7211,1800.0
2020-10-12 14:00:00,361.84,362.0,361.82,361.82,1820.0,347.7307,347.8844,347.7114,347.7114,1820.0
2020-10-12 14:05:00,361.82,362.04,361.55,361.67,2641.0,347.7114,347.9229,347.452,347.5673,2641.0
2020-10-12 14:10:00,361.52,361.62,361.4,361.4,2358.0,347.4231,347.5192,347.3078,347.3078,2358.0
2020-10-12 14:15:00,361.41,361.48,361.08,361.15,2500.0,347.3174,347.3847,347.0003,347.0676,2500.0
2020-10-12 14:20:00,361.18,361.35,361.0,361.3,3000.0,347.0964,347.2598,346.9234,347.2117,3000.0
2020-10-12 14:25:00,361.18,361.25,361.08,361.08,2902.0,347.0964,347.1637,347.0003,347.0003,2902.0
2020-10-12 14:30:00,360.96,361.14,360.75,360.76,1702.0,346.885,347.058,346.6832,346.6928,1702.0
2020-10-12 14:35:00,360.84,361.22,360.81,361.21,1900.0,346.7697,347.1348,346.7408,347.1252,1900.0
2020-10-12 14:40:00,361.4,361.64,361.09,361.37,6877.0,347.3078,347.5385,347.0099,347.279,6877.0
2020-10-12 14:45:00,361.33,361.52,361.2,361.52,1653.0,347.2406,347.4231,347.1156,347.4231,1653.0
2020-10-12 14:50:00,361.43,361.43,360.9,360.9,3597.0,347.3367,347.3367,346.8273,346.8273,3597.0
2020-10-12 14:55:00,361.06,361.17,360.7,360.77,2754.0,346.9811,347.0868,346.6351,346.7024,2754.0
2020-10-12 15:00:00,360.87,360.93,360.28,360.49,2453.0,346.7985,346.8561,346.2315,346.4333,2453.0
2020-10-12 15:05:00,360.49,360.57,360.25,360.48,5018.0,346.4333,346.5102,346.2027,346.4237,5018.0
2020-10-12 15:10:00,360.37,360.37,359.85,359.97,5232.0,346.318,346.318,345.8183,345.9336,5232.0
2020-10-12 15:15:00,359.78,360.15,359.77,359.98,3275.0,345.751,346.1066,345.7414,345.9432,3275.0
2020-10-12 15:20:00,360.07,360.6,360.07,360.32,3504.0,346.0297,346.539,346.0297,346.2699,3504.0
2020-10-12 15:25:00,360.62,360.71,360.43,360.62,1711.0,346.5582,346.6447,346.3756,346.5582,1711.0
2020-10-12 15:30:00,360.72,361.0,360.5,360.57,5159.0,346.6543,346.9234,346.4429,346.5102,5159.0
2020-10-12 15:35:00,360.63,360.82,360.52,360.6,4412.0,346.5678,346.7504,346.4621,346.539,4412.0
2020-10-12 15:40:00,360.67,360.86,360.51,360.62,4673.0,346.6063,346.7889,346.4525,346.5582,4673.0
2020-10-12 15:45:00,360.72,360.88,360.16,360.19,8727.0,346.6543,346.8081,346.1162,346.145,8727.0
2020-10-12 15:50:00,360.01,360.29,359.92,360.18,8192.0,345.972,346.2411,345.8855,346.1354,8192.0
2020-10-12 15:55:00,360.06,360.52,360.05,360.09,28598.0,346.0201,346.4621,346.0105,346.0489,28598.0
2020-10-13 09:30:00,360.09,360.09,356.49,356.49,38839.0,346.0489,346.0489,342.5893,342.5893,38839.0
2020-10-13 09:35:00,356.72,358.28,356.72,357.29,7776.0,342.8103,344.3095,342.8103,343.3581,7776.0
2020-10-13 09:40:00,356.99,358.01,356.61,357.76,10206.0,343.0698,344.05,342.7046,343.8098,10206.0
2020-10-13 09:45:00,357.26,357.59,356.61,357.59,15948.0,343.3293,343.6464,342.7046,343.6464,15948.0
2020-10-13 09:50:00,357.3,357.3,356.37,356.69,7600.0,343.3677,343.3677,342.474,342.7815,7600.0
2020-10-13 09:55:00,356.7,358.13,356.7,357.87,3754.0,342.7911,344.1653,342.7911,343.9155,3754.0
2020-10-13 10:00:00,358.1,358.36,357.67,358.12,7691.0,344.1365,344.3864,343.7233,344.1557,7691.0
2020-10-13 10:05:00,357.96,359.63,357.66,358.97,12854.0,344.002,345.6068,343.7137,344.9726,12854.0
2020-10-13 10:10:00,358.84,358.84,357.76,358.05,24672.0,344.8476,344.8476,343.8098,344.0884,24672.0
2020-10-13 10:15:00,358.13,359.0,358.03,358.87,4015.0,344.1653,345.0014,344.0692,344.8765,4015.0
2020-10-13 10:20:00,359.03,359.17,358.73,359.17,1900.0,345.0302,345.1648,344.7419,345.1648,1900.0
2020-10-13 10:25:00,359.1,359.62,358.4,358.4,2811.0,345.0975,345.5972,344.4248,344.4248,2811.0
2020-10-13 10:30:00,358.2,358.7,358.2,358.34,12095.0,344.2326,344.7131,344.2326,344.3671,12095.0
2020-10-13 10:35:00,358.29,358.7,358.23,358.48,4806.0,344.3191,344.7131,344.2614,344.5017,4806.0
2020-10-13 10:40:00,358.67,358.89,357.8,357.8,4215.0,344.6843,344.8957,343.8482,343.8482,4215.0
2020-10-13 10:45:00,357.81,357.83,357.47,357.49,3589.0,343.8578,343.877,343.5311,343.5503,3589.0
2020-10-13 10:50:00,357.57,357.73,357.04,357.16,15971.0,343.6272,343.7809,343.1178,343.2332,15971.0
2020-10-13 10:55:00,357.43,358.0,357.07,357.63,26126.0,343.4926,344.0404,343.1467,343.6848,26126.0
2020-10-13 11:00:00,357.59,358.19,357.53,357.95,7875.0,343.6464,344.223,343.5887,343.9923,7875.0
2020-10-13 11:05:00,357.83,358.15,357.49,357.66,9401.0,343.877,344.1845,343.5503,343.7137,9401.0
2020-10-13 11:10:00,357.84,358.0,357.76,357.99,1400.0,343.8866,344.0404,343.8098,344.0308,1400.0
2020-10-13 11:15:00,357.8,358.28,357.75,357.9,33892.0,343.8482,344.3095,343.8001,343.9443,33892.0
2020-10-13 11:20:00,358.08,358.23,357.75,357.76,52724.0,344.1173,344.2614,343.8001,343.8098,52724.0
2020-10-13 11:25:00,357.98,358.23,357.7,357.83,15344.0,344.0212,344.2614,343.7521,343.877,15344.0
2020-10-13 11:30:00,357.76,358.1,357.56,357.92,2918.0,343.8098,344.1365,343.6176,343.9635,2918.0
2020-10-13 11:35:00,357.89,357.9,357.33,357.48,6315.0,343.9347,343.9443,343.3965,343.5407,6315.0
2020-10-13 11:40:00,357.41,357.41,356.59,356.79,4722.0,343.4734,343.4734,342.6854,342.8776,4722.0
2020-10-13 11:45:00,356.73,356.99,356.11,356.99,3535.0,342.8199,343.0698,342.2241,343.0698,3535.0
2020-10-13 11:50:00,356.8,357.75,356.8,357.32,11226.0,342.8872,343.8001,342.8872,343.3869,11226.0
2020-10-13 11:55:00,357.15,357.15,356.52,356.7,1900.0,343.2235,343.2235,342.6181,342.7911,1900.0
2020-10-13 12:00:00,356.53,356.53,356.16,356.16,2254.0,342.6277,342.6277,342.2721,342.2721,2254.0
2020-10-13 12:05:00,356.18,356.57,356.18,356.35,3485.0,342.2914,342.6662,342.2914,342.4547,3485.0
2020-10-13 12:10:00,356.38,356.39,355.67,356.06,4902.0,342.4836,342.4932,341.8013,342.176,4902.0
2020-10-13 12:15:00,356.14,356.27,356.03,356.27,1700.0,342.2529,342.3779,342.1472,342.3779,1700.0
2020-10-13 12:20:00,356.32,356.78,356.17,356.6,1600.0,342.4259,342.868,342.2818,342.695,1600.0
2020-10-13 12:25:00,356.75,356.96,356.48,356.68,1691.0,342.8391,343.041,342.5797,342.7719,1691.0
2020-10-13 12:30:00,356.61,356.88,355.78,355.8,7287.0,342.7046,342.9641,341.907,341.9262,7287.0
2020-10-13 12:35:00,355.8,356.13,355.68,355.87,4599.0,341.9262,342.2433,341.8109,341.9935,4599.0
2020-10-13 12:40:00,355.9,356.36,355.9,356.36,800.0,342.0223,342.4643,342.0223,342.4643,800.0
2020-10-13 12:45:00,356.3,356.67,356.24,356.52,3731.0,342.4067,342.7623,342.349,342.6181,3731.0
2020-10-13 12:50:00,356.53,356.63,356.2,356.2,3108.0,342.6277,342.7238,342.3106,342.3106,3108.0
2020-10-13 12:55:00,356.25,356.59,356.25,356.59,1947.0,342.3586,342.6854,342.3586,342.6854,1947.0
2020-10-13 13:00:00,356.6,356.72,356.57,356.57,3657.0,342.695,342.8103,342.6662,342.6662,3657.0
2020-10-13 13:05:00,356.59,356.72,355.98,355.98,2773.0,342.6854,342.8103,342.0992,342.0992,2773.0
2020-10-13 13:10:00,355.78,356.28,355.78,356.12,5210.0,341.907,342.3875,341.907,342.2337,5210.0
2020-10-13 13:15:00,356.51,356.66,356.23,356.23,2139.0,342.6085,342.7526,342.3394,342.3394,2139.0
2020-10-13 13:20:00,356.0,356.09,355.46,355.48,1601.0,342.1184,342.2049,341.5994,341.6187,1601.0
2020-10-13 13:25:00,355.65,355.95,355.65,355.74,3227.0,341.782,342.0703,341.782,341.8685,3227.0
2020-10-13 13:30:00,355.74,355.83,355.29,355.46,7145.0,341.8685,341.955,341.4361,341.5994,7145.0
2020-10-13 13:35:00,355.54,355.54,354.97,355.16,5670.0,341.6763,341.6763,341.1285,341.3111,5670.0
2020-10-13 13:40:00,354.9,355.15,354.75,354.89,7448.0,341.0613,341.3015,340.9171,341.0517,7448.0
2020-10-13 13:45:00,354.91,354.94,354.74,354.94,1770.0,341.0709,341.0997,340.9075,341.0997,1770.0
2020-10-13 13:50:00,354.86,354.99,354.74,354.77,2759.0,341.0228,341.1478,340.9075,340.9363,2759.0
2020-10-13 13:55:00,354.72,354.72,353.93,353.93,4061.0,340.8883,340.8883,340.1291,340.1291,4061.0
2020-10-13 14:00:00,353.97,354.23,353.74,353.84,6232.0,340.1675,340.4174,339.9465,340.0426,6232.0
2020-10-13 14:05:00,353.78,354.13,353.78,354.12,4385.0,339.985,340.3213,339.985,340.3117,4385.0
2020-10-13 14:10:00,354.13,354.14,353.85,354.0,16082.0,340.3213,340.3309,340.0522,340.1964,16082.0
2020-10-13 14:15:00,354.01,354.34,354.0,354.3,5900.0,340.206,340.5231,340.1964,340.4847,5900.0
2020-10-13 14:20:00,354.3,354.55,354.02,354.16,6224.0,340.4847,340.7249,340.2156,340.3501,6224.0
2020-10-13 14:25:00,354.29,354.29,353.0,353.0,7681.0,340.4751,340.4751,339.2354,339.2354,7681.0
2020-10-13 14:30:00,352.84,353.36,352.47,353.07,8734.0,339.0816,339.5813,338.726,339.3026,8734.0
2020-10-13 14:35:00,353.2,353.2,352.44,352.94,3331.0,339.4276,339.4276,338.6972,339.1777,3331.0
2020-10-13 14:40:00,352.88,353.12,352.75,352.96,6454.0,339.12,339.3507,338.9951,339.1969,6454.0
2020-10-13 14:45:00,352.88,352.95,352.49,352.74,5026.0,339.12,339.1873,338.7453,338.9855,5026.0
2020-10-13 14:50:00,352.75,352.91,352.48,352.5,3766.0,338.9951,339.1489,338.7356,338.7549,3766.0
2020-10-13 14:55:00,352.62,352.75,352.5,352.68,9163.0,338.8702,338.9951,338.7549,338.9278,9163.0
2020-10-13 15:00:00,352.49,353.52,352.44,353.4,5732.0,338.7453,339.7351,338.6972,339.6198,5732.0
2020-10-13 15:05:00,353.42,353.75,353.4,353.56,1971.0,339.639,339.9561,339.6198,339.7735,1971.0
2020-10-13 15:10:00,353.73,354.0,353.67,353.75,3495.0,339.9369,340.1964,339.8792,339.9561,3495.0
2020-10-13 15:15:00,353.72,354.16,353.65,353.99,4850.0,339.9273,340.3501,339.86,340.1868,4850.0
2020-10-13 15:20:00,353.99,354.05,353.9,353.95,15634.0,340.1868,340.2444,340.1003,340.1483,15634.0
2020-10-13 15:25:00,353.87,354.2,353.87,354.1,9705.0,340.0714,340.3886,340.0714,340.2925,9705.0
2020-10-13 15:30:00,354.18,355.37,354.01,355.17,22969.0,340.3694,341.513,340.206,341.3207,22969.0
2020-10-13 15:35:00,355.31,355.32,354.49,354.82,12346.0,341.4553,341.4649,340.6673,340.9844,12346.0
2020-10-13 15:40:00,354.89,355.06,354.77,354.84,18796.0,341.0517,341.215,340.9363,341.0036,18796.0
2020-10-13 15:45:00,354.85,354.92,353.91,353.96,14736.0,341.0132,341.0805,340.1099,340.1579,14736.0
2020-10-13 15:50:00,354.02,354.36,353.74,354.15,15465.0,340.2156,340.5423,339.9465,340.3405,15465.0
2020-10-13 15:55:00,354.19,354.28,353.83,353.99,49835.0,340.379,340.4655,340.033,340.1868,49835.0
2020-10-14 09:30:00,356.98,357.35,355.16,355.63,20125.0,343.0602,343.4157,341.3111,341.7628,20125.0
2020-10-14 09:35:00,354.82,355.17,354.26,354.26,3738.0,340.9844,341.3207,340.4462,340.4462,3738.0
2020-10-14 09:40:00,354.49,354.53,353.88,354.13,4042.0,340.6673,340.7057,340.0811,340.3213,4042.0
2020-10-14 09:45:00,354.14,354.46,353.95,354.44,3922.0,340.3309,340.6384,340.1483,340.6192,3922.0
2020-10-14 09:50:00,354.56,355.43,354.45,355.31,3346.0,340.7345,341.5706,340.6288,341.4553,3346.0
2020-10-14 09:55:00,355.55,355.79,355.2,355.43,3377.0,341.6859,341.9166,341.3496,341.5706,3377.0
2020-10-14 10:00:00,355.53,355.6,355.13,355.42,6139.0,341.6667,341.734,341.2823,341.561,6139.0
2020-10-14 10:05:00,355.45,355.64,355.15,355.3,5151.0,341.5898,341.7724,341.3015,341.4457,5151.0
2020-10-14 10:10:00,355.33,355.33,354.59,354.72,3084.0,341.4745,341.4745,340.7634,340.8883,3084.0
2020-10-14 10:15:00,354.89,355.04,353.91,353.92,4960.0,341.0517,341.1958,340.1099,340.1195,4960.0
2020-10-14 10:20:00,353.93,354.14,353.78,353.97,2134.0,340.1291,340.3309,339.985,340.1675,2134.0
2020-10-14 10:25:00,353.8,353.82,353.4,353.67,3164.0,340.0042,340.0234,339.6198,339.8792,3164.0
2020-10-14 10:30:00,353.55,353.77,353.06,353.15,3368.0,339.7639,339.9753,339.293,339.3795,3368.0
2020-10-14 10:35:00,353.27,354.07,353.15,353.68,8004.0,339.4948,340.2636,339.3795,339.8888,8004.0
2020-10-14 10:40:00,353.71,353.98,353.57,353.9,3981.0,339.9177,340.1772,339.7831,340.1003,3981.0
2020-10-14 10:45:00,353.9,354.29,353.88,353.92,4400.0,340.1003,340.4751,340.0811,340.1195,4400.0
2020-10-14 10:50:00,353.85,353.88,353.43,353.55,2283.0,340.0522,340.0811,339.6486,339.7639,2283.0
2020-10-14 10:55:00,353.54,353.64,353.11,353.44,4244.0,339.7543,339.8504,339.3411,339.6582,4244.0
2020-10-14 11:00:00,353.45,353.48,353.1,353.3,4400.0,339.6678,339.6966,339.3315,339.5237,4400.0
2020-10-14 11:05:00,353.42,353.83,353.32,353.72,2009.0,339.639,340.033,339.5429,339.9273,2009.0
2020-10-14 11:10:00,353.59,353.73,353.34,353.71,2395.0,339.8024,339.9369,339.5621,339.9177,2395.0
2020-10-14 11:15:00,353.7,353.93,353.36,353.36,2953.0,339.9081,340.1291,339.5813,339.5813,2953.0
2020-10-14 11:20:00,353.28,353.31,352.8,352.81,2800.0,339.5044,339.5333,339.0432,339.0528,2800.0
2020-10-14 11:25:00,352.99,353.1,352.83,353.03,4634.0,339.2258,339.3315,339.072,339.2642,4634.0
2020-10-14 11:30:00,352.9,352.9,352.54,352.64,1945.0,339.1393,339.1393,338.7933,338.8894,1945.0
2020-10-14 11:35:00,352.76,352.99,352.57,352.73,3002.0,339.0047,339.2258,338.8221,338.9759,3002.0
2020-10-14 11:40:00,352.5,352.67,352.3,352.67,3995.0,338.7549,338.9182,338.5627,338.9182,3995.0
2020-10-14 11:45:00,352.43,352.43,351.32,351.38,3649.0,338.6876,338.6876,337.6209,337.6785,3649.0
2020-10-14 11:50:00,351.58,351.82,351.16,351.16,2800.0,337.8707,338.1014,337.4671,337.4671,2800.0
2020-10-14 11:55:00,351.03,351.43,350.91,351.11,1958.0,337.3422,337.7266,337.2269,337.4191,1958.0
2020-10-14 12:00:00,351.26,351.28,350.79,351.13,3700.0,337.5632,337.5824,337.1115,337.4383,3700.0
2020-10-14 12:05:00,351.23,351.88,351.1,351.83,800.0,337.5344,338.159,337.4095,338.111,800.0
2020-10-14 12:10:00,351.65,351.65,351.19,351.31,3237.0,337.938,337.938,337.4959,337.6113,3237.0
2020-10-14 12:15:00,351.33,351.63,350.62,350.79,6666.0,337.6305,337.9188,336.9482,337.1115,6666.0
2020-10-14 12:20:00,350.79,350.8,350.41,350.44,2190.0,337.1115,337.1212,336.7464,336.7752,2190.0
2020-10-14 12:25:00,350.41,350.69,350.4,350.59,1200.0,336.7464,337.0154,336.7367,336.9193,1200.0
2020-10-14 12:30:00,350.47,351.01,350.47,350.75,1713.0,336.804,337.323,336.804,337.0731,1713.0
2020-10-14 12:35:00,350.93,351.2,350.34,350.66,4720.0,337.2461,337.5056,336.6791,336.9866,4720.0
2020-10-14 12:40:00,351.02,351.15,350.87,351.04,1500.0,337.3326,337.4575,337.1884,337.3518,1500.0
2020-10-14 12:45:00,350.82,351.21,350.68,351.06,2142.0,337.1404,337.5152,337.0058,337.371,2142.0
2020-10-14 12:50:00,351.0,351.08,350.75,350.91,2183.0,337.3134,337.3902,337.0731,337.2269,2183.0
2020-10-14 12:55:00,350.73,351.05,350.72,350.99,601.0,337.0539,337.3614,337.0443,337.3037,601.0
2020-10-14 13:00:00,351.13,351.57,350.87,351.57,2977.0,337.4383,337.8611,337.1884,337.8611,2977.0
2020-10-14 13:05:00,351.67,351.81,351.59,351.79,2166.0,337.9572,338.0918,337.8803,338.0725,2166.0
2020-10-14 13:10:00,351.84,351.92,351.63,351.84,2802.0,338.1206,338.1975,337.9188,338.1206,2802.0
2020-10-14 13:15:00,351.72,352.15,351.59,352.08,2100.0,338.0053,338.4185,337.8803,338.3512,2100.0
2020-10-14 13:20:00,351.86,352.0,351.71,351.94,3200.0,338.1398,338.2744,337.9957,338.2167,3200.0
2020-10-14 13:25:00,351.89,351.98,351.54,351.67,2056.0,338.1686,338.2551,337.8323,337.9572,2056.0
2020-10-14 13:30:00,351.65,351.83,351.3,351.3,2561.0,337.938,338.111,337.6017,337.6017,2561.0
2020-10-14 13:35:00,351.39,351.6,351.25,351.36,5322.0,337.6881,337.89,337.5536,337.6593,5322.0
2020-10-14 13:40:00,351.35,351.47,351.35,351.47,1384.0,337.6497,337.765,337.6497,337.765,1384.0
2020-10-14 13:45:00,351.47,351.61,351.35,351.57,2063.0,337.765,337.8996,337.6497,337.8611,2063.0
2020-10-14 13:50:00,351.55,351.7,351.24,351.56,2019.0,337.8419,337.9861,337.544,337.8515,2019.0
2020-10-14 13:55:00,351.47,351.47,351.31,351.31,1292.0,337.765,337.765,337.6113,337.6113,1292.0
2020-10-14 14:00:00,351.45,351.73,351.32,351.59,1974.0,337.7458,338.0149,337.6209,337.8803,1974.0
2020-10-14 14:05:00,351.8,352.55,351.79,352.23,2100.0,338.0822,338.8029,338.0725,338.4954,2100.0
2020-10-14 14:10:00,352.32,352.53,352.23,352.28,2905.0,338.5819,338.7837,338.4954,338.5434,2905.0
2020-10-14 14:15:00,352.45,352.59,352.22,352.28,1643.0,338.7068,338.8414,338.4858,338.5434,1643.0
2020-10-14 14:20:00,351.95,351.98,351.85,351.86,700.0,338.2263,338.2551,338.1302,338.1398,700.0
2020-10-14 14:25:00,351.7,351.73,351.13,351.49,6241.0,337.9861,338.0149,337.4383,337.7842,6241.0
2020-10-14 14:30:00,351.57,351.72,351.0,351.2,3968.0,337.8611,338.0053,337.3134,337.5056,3968.0
2020-10-14 14:35:00,351.24,351.27,350.6,350.66,1746.0,337.544,337.5728,336.9289,336.9866,1746.0
2020-10-14 14:40:00,350.74,351.39,350.69,351.16,1905.0,337.0635,337.6881,337.0154,337.4671,1905.0
2020-10-14 14:45:00,351.04,351.27,350.99,351.27,3669.0,337.3518,337.5728,337.3037,337.5728,3669.0
2020-10-14 14:50:00,351.16,351.31,350.96,351.09,4300.0,337.4671,337.6113,337.2749,337.3998,4300.0
2020-10-14 14:55:00,351.08,351.6,350.99,351.53,4312.0,337.3902,337.89,337.3037,337.8227,4312.0
2020-10-14 15:00:00,351.5,352.0,351.25,352.0,7040.0,337.7939,338.2744,337.5536,338.2744,7040.0
2020-10-14 15:05:00,352.05,352.62,352.04,352.44,4552.0,338.3224,338.8702,338.3128,338.6972,4552.0
2020-10-14 15:10:00,352.45,352.96,352.32,352.55,5879.0,338.7068,339.1969,338.5819,338.8029,5879.0
2020-10-14 15:15:00,352.56,352.64,352.28,352.61,3255.0,338.8125,338.8894,338.5434,338.8606,3255.0
2020-10-14 15:20:00,352.5,352.81,352.44,352.44,5817.0,338.7549,339.0528,338.6972,338.6972,5817.0
2020-10-14 15:25:00,352.55,352.71,352.26,352.47,5788.0,338.8029,338.9567,338.5242,338.726,5788.0
2020-10-14 15:30:00,352.32,352.74,352.32,352.44,8852.0,338.5819,338.9855,338.5819,338.6972,8852.0
2020-10-14 15:35:00,352.49,352.49,351.96,352.09,6334.0,338.7453,338.7453,338.2359,338.3608,6334.0
2020-10-14 15:40:00,352.13,352.63,352.11,352.23,10615.0,338.3993,338.8798,338.3801,338.4954,10615.0
2020-10-14 15:45:00,352.38,352.47,351.4,351.82,15264.0,338.6395,338.726,337.6978,338.1014,15264.0
2020-10-14 15:50:00,351.8,352.71,351.78,352.5,12839.0,338.0822,338.9567,338.0629,338.7549,12839.0
2020-10-14 15:55:00,352.51,352.61,351.37,351.58,49758.0,338.7645,338.8606,337.6689,337.8707,49758.0
2020-10-15 09:30:00,347.81,351.54,347.81,348.39,63765.0,334.2477,337.8323,334.2477,334.8051,63765.0
2020-10-15 09:35:00,348.12,348.12,346.39,347.22,12554.0,334.5457,334.5457,332.8831,333.6807,12554.0
2020-10-15 09:40:00,346.96,348.14,346.72,347.34,8535.0,333.4309,334.5649,333.2002,333.7961,8535.0
2020-10-15 09:45:00,347.36,347.61,346.41,346.41,6712.0,333.8153,334.0555,332.9023,332.9023,6712.0
2020-10-15 09:50:00,347.03,348.12,346.94,347.67,4273.0,333.4982,334.5457,333.4117,334.1132,4273.0
2020-10-15 09:55:00,348.04,348.23,347.62,348.15,9553.0,334.4688,334.6514,334.0651,334.5745,9553.0
2020-10-15 10:00:00,348.07,348.37,347.69,348.09,16817.0,334.4976,334.7859,334.1324,334.5168,16817.0
2020-10-15 10:05:00,348.41,348.77,347.65,348.12,6209.0,334.8243,335.1703,334.094,334.5457,6209.0
2020-10-15 10:10:00,348.12,348.36,347.27,347.31,9905.0,334.5457,334.7763,333.7288,333.7672,9905.0
2020-10-15 10:15:00,347.21,347.68,347.07,347.43,8164.0,333.6711,334.1228,333.5366,333.8826,8164.0
2020-10-15 10:20:00,347.26,347.92,346.86,347.75,4732.0,333.7192,334.3535,333.3348,334.1901,4732.0
2020-10-15 10:25:00,347.75,347.79,347.3,347.47,2300.0,334.1901,334.2285,333.7576,333.921,2300.0
2020-10-15 10:30:00,347.32,347.42,346.42,346.78,6436.0,333.7768,333.8729,332.9119,333.2579,6436.0
2020-10-15 10:35:00,346.75,346.75,345.86,346.06,3705.0,333.2291,333.2291,332.3738,332.566,3705.0
2020-10-15 10:40:00,346.14,346.56,345.6,345.85,1934.0,332.6429,333.0465,332.1239,332.3642,1934.0
2020-10-15 10:45:00,345.98,346.61,345.77,346.27,3443.0,332.4891,333.0945,332.2873,332.7678,3443.0
2020-10-15 10:50:00,346.37,346.7,346.14,346.27,2301.0,332.8639,333.181,332.6429,332.7678,2301.0
2020-10-15 10:55:00,346.43,347.0,346.28,346.65,2386.0,332.9216,333.4693,332.7774,333.133,2386.0
2020-10-15 11:00:00,346.53,346.53,345.51,345.55,11972.0,333.0177,333.0177,332.0374,332.0759,11972.0
2020-10-15 11:05:00,345.51,346.13,345.28,346.13,39762.0,332.0374,332.6332,331.8164,332.6332,39762.0
2020-10-15 11:10:00,346.0,346.9,346.0,346.66,6615.0,332.5083,333.3732,332.5083,333.1426,6615.0
2020-10-15 11:15:00,346.87,346.98,346.37,346.81,2321.0,333.3444,333.4501,332.8639,333.2867,2321.0
2020-10-15 11:20:00,347.0,347.0,346.51,346.52,987.0,333.4693,333.4693,332.9984,333.008,987.0
2020-10-15 11:25:00,346.74,347.14,346.6,347.14,2307.0,333.2195,333.6039,333.0849,333.6039,2307.0
2020-10-15 11:30:00,347.09,347.38,346.82,347.07,4038.0,333.5558,333.8345,333.2963,333.5366,4038.0
2020-10-15 11:35:00,347.41,347.42,346.82,347.17,6687.0,333.8633,333.8729,333.2963,333.6327,6687.0
2020-10-15 11:40:00,347.14,347.53,347.14,347.21,3807.0,333.6039,333.9787,333.6039,333.6711,3807.0
2020-10-15 11:45:00,347.23,347.41,346.92,346.95,1795.0,333.6904,333.8633,333.3924,333.4213,1795.0
2020-10-15 11:50:00,347.06,347.6,346.81,347.59,3633.0,333.527,334.0459,333.2867,334.0363,3633.0
2020-10-15 11:55:00,347.1,347.3,347.0,347.19,1527.0,333.5654,333.7576,333.4693,333.6519,1527.0
2020-10-15 12:00:00,347.17,347.56,347.03,347.56,3291.0,333.6327,334.0075,333.4982,334.0075,3291.0
2020-10-15 12:05:00,347.55,347.55,347.1,347.1,3262.0,333.9979,333.9979,333.5654,333.5654,3262.0
2020-10-15 12:10:00,346.94,346.94,346.54,346.54,3066.0,333.4117,333.4117,333.0273,333.0273,3066.0
2020-10-15 12:15:00,346.55,347.08,346.52,347.01,4000.0,333.0369,333.5462,333.008,333.4789,4000.0
2020-10-15 12:20:00,346.83,346.9,346.52,346.66,2532.0,333.306,333.3732,333.008,333.1426,2532.0
2020-10-15 12:25:00,346.63,346.77,346.51,346.54,1000.0,333.1138,333.2483,332.9984,333.0273,1000.0
2020-10-15 12:30:00,346.62,346.88,346.16,346.16,2200.0,333.1041,333.354,332.6621,332.6621,2200.0
2020-10-15 12:35:00,346.36,346.4,346.06,346.15,4013.0,332.8543,332.8927,332.566,332.6525,4013.0
2020-10-15 12:40:00,346.14,346.43,345.88,345.88,3539.0,332.6429,332.9216,332.393,332.393,3539.0
2020-10-15 12:45:00,345.6,346.17,345.52,345.97,4416.0,332.1239,332.6717,332.047,332.4795,4416.0
2020-10-15 12:50:00,345.94,346.85,345.94,346.57,2601.0,332.4507,333.3252,332.4507,333.0561,2601.0
2020-10-15 12:55:00,346.65,346.65,346.2,346.52,2300.0,333.133,333.133,332.7005,333.008,2300.0
2020-10-15 13:00:00,346.54,347.08,346.32,346.87,1598.0,333.0273,333.5462,332.8158,333.3444,1598.0
2020-10-15 13:05:00,347.11,347.37,346.93,347.16,5023.0,333.575,333.8249,333.4021,333.6231,5023.0
2020-10-15 13:10:00,347.12,347.46,347.11,347.31,1847.0,333.5846,333.9114,333.575,333.7672,1847.0
2020-10-15 13:15:00,347.31,347.32,346.94,347.06,1423.0,333.7672,333.7768,333.4117,333.527,1423.0
2020-10-15 13:20:00,346.99,347.18,346.87,347.17,2658.0,333.4597,333.6423,333.3444,333.6327,2658.0
2020-10-15 13:25:00,347.21,347.39,347.01,347.15,2500.0,333.6711,333.8441,333.4789,333.6135,2500.0
2020-10-15 13:30:00,347.09,347.4,346.98,347.19,1400.0,333.5558,333.8537,333.4501,333.6519,1400.0
2020-10-15 13:35:00,347.17,347.48,347.16,347.36,8394.0,333.6327,333.9306,333.6231,333.8153,8394.0
2020-10-15 13:40:00,347.45,347.74,347.3,347.74,4200.0,333.9018,334.1805,333.7576,334.1805,4200.0
2020-10-15 13:45:00,347.74,347.74,347.47,347.49,1000.0,334.1805,334.1805,333.921,333.9402,1000.0
2020-10-15 13:50:00,347.5,347.55,347.15,347.34,6134.0,333.9498,333.9979,333.6135,333.7961,6134.0
2020-10-15 13:55:00,347.25,347.38,347.18,347.3,10084.0,333.7096,333.8345,333.6423,333.7576,10084.0
2020-10-15 14:00:00,347.32,347.75,347.32,347.75,2400.0,333.7768,334.1901,333.7768,334.1901,2400.0
2020-10-15 14:05:00,347.73,348.06,347.73,347.92,6513.0,334.1709,334.488,334.1709,334.3535,6513.0
2020-10-15 14:10:00,347.92,347.94,347.43,347.45,4004.0,334.3535,334.3727,333.8826,333.9018,4004.0
2020-10-15 14:15:00,347.63,347.79,347.22,347.22,5947.0,334.0748,334.2285,333.6807,333.6807,5947.0
2020-10-15 14:20:00,347.26,347.69,347.26,347.55,8030.0,333.7192,334.1324,333.7192,333.9979,8030.0
2020-10-15 14:25:00,347.64,347.69,347.47,347.48,7842.0,334.0844,334.1324,333.921,333.9306,7842.0
2020-10-15 14:30:00,347.48,347.61,347.35,347.61,3799.0,333.9306,334.0555,333.8057,334.0555,3799.0
2020-10-15 14:35:00,347.62,347.62,346.86,346.86,2485.0,334.0651,334.0651,333.3348,333.3348,2485.0
2020-10-15 14:40:00,346.9,347.13,346.82,347.09,4068.0,333.3732,333.5943,333.2963,333.5558,4068.0
2020-10-15 14:45:00,347.12,347.17,346.84,347.01,2874.0,333.5846,333.6327,333.3156,333.4789,2874.0
2020-10-15 14:50:00,347.0,347.36,347.0,347.23,8694.0,333.4693,333.8153,333.4693,333.6904,8694.0
2020-10-15 14:55:00,347.31,347.51,347.27,347.32,3721.0,333.7672,333.9594,333.7288,333.7768,3721.0
2020-10-15 15:00:00,347.33,347.54,347.28,347.5,2640.0,333.7865,333.9883,333.7384,333.9498,2640.0
2020-10-15 15:05:00,347.5,347.5,347.35,347.35,3819.0,333.9498,333.9498,333.8057,333.8057,3819.0
2020-10-15 15:10:00,347.4,347.45,346.55,346.55,6857.0,333.8537,333.9018,333.0369,333.0369,6857.0
2020-10-15 15:15:00,346.52,346.69,346.47,346.49,5244.0,333.008,333.1714,332.96,332.9792,5244.0
2020-10-15 15:20:00,346.5,346.84,346.4,346.81,6325.0,332.9888,333.3156,332.8927,333.2867,6325.0
2020-10-15 15:25:00,346.81,347.11,346.76,347.02,12985.0,333.2867,333.575,333.2387,333.4885,12985.0
2020-10-15 15:30:00,346.99,347.13,346.72,346.81,10459.0,333.4597,333.5943,333.2002,333.2867,10459.0
2020-10-15 15:35:00,346.77,347.08,346.66,346.91,11551.0,333.2483,333.5462,333.1426,333.3828,11551.0
2020-10-15 15:40:00,347.0,347.83,346.97,347.69,6712.0,333.4693,334.267,333.4405,334.1324,6712.0
2020-10-15 15:45:00,347.58,347.79,346.82,346.82,17980.0,334.0267,334.2285,333.2963,333.2963,17980.0
2020-10-15 15:50:00,346.81,347.2,346.69,346.85,28423.0,333.2867,333.6615,333.1714,333.3252,28423.0
2020-10-15 15:55:00,346.82,347.65,346.82,347.36,50848.0,333.2963,334.094,333.2963,333.8153,50848.0
2020-10-16 09:30:00,348.0,349.15,347.65,349.15,78942.0,334.4303,335.5355,334.094,335.5355,78942.0
2020-10-16 09:35:00,349.55,349.55,346.69,347.4,12826.0,335.9199,335.9199,333.1714,333.8537,12826.0
2020-10-16 09:40:00,347.68,348.91,347.62,348.43,8260.0,334.1228,335.3048,334.0651,334.8436,8260.0
2020-10-16 09:45:00,348.44,348.88,348.02,348.41,32593.0,334.8532,335.276,334.4496,334.8243,32593.0
2020-10-16 09:50:00,348.41,348.58,347.7,347.82,13677.0,334.8243,334.9877,334.142,334.2574,13677.0
2020-10-16 09:55:00,348.15,349.24,347.82,348.92,25535.0,334.5745,335.622,334.2574,335.3145,25535.0
2020-10-16 10:00:00,348.6,349.97,348.59,349.45,10135.0,335.0069,336.3235,334.9973,335.8238,10135.0
2020-10-16 10:05:00,349.67,349.94,349.11,349.26,6948.0,336.0352,336.2947,335.497,335.6412,6948.0
2020-10-16 10:10:00,349.56,350.38,349.44,350.28,6798.0,335.9295,336.7175,335.8142,336.6214,6798.0
2020-10-16 10:15:00,349.98,351.31,349.98,351.09,6247.0,336.3331,337.6113,336.3331,337.3998,6247.0
2020-10-16 10:20:00,351.42,351.45,350.84,350.99,8492.0,337.717,337.7458,337.1596,337.3037,8492.0
2020-10-16 10:25:00,351.1,351.55,350.93,350.93,16677.0,337.4095,337.8419,337.2461,337.2461,16677.0
2020-10-16 10:30:00,351.17,351.39,350.96,350.97,11891.0,337.4767,337.6881,337.2749,337.2845,11891.0
2020-10-16 10:35:00,351.11,351.37,351.02,351.16,18561.0,337.4191,337.6689,337.3326,337.4671,18561.0
2020-10-16 10:40:00,351.3,351.63,351.17,351.63,16424.0,337.6017,337.9188,337.4767,337.9188,16424.0
2020-10-16 10:45:00,351.62,351.76,351.26,351.38,7576.0,337.9092,338.0437,337.5632,337.6785,7576.0
2020-10-16 10:50:00,351.38,351.93,351.37,351.93,7941.0,337.6785,338.2071,337.6689,338.2071,7941.0
2020-10-16 10:55:00,351.98,351.98,351.49,351.67,9827.0,338.2551,338.2551,337.7842,337.9572,9827.0
2020-10-16 11:00:00,351.61,351.61,350.77,350.92,10799.0,337.8996,337.8996,337.0923,337.2365,10799.0
2020-10-16 11:05:00,350.91,350.91,350.41,350.49,8213.0,337.2269,337.2269,336.7464,336.8232,8213.0
2020-10-16 11:10:00,350.53,350.53,350.01,350.02,6091.0,336.8617,336.8617,336.362,336.3716,6091.0
2020-10-16 11:15:00,349.91,349.94,349.58,349.82,4405.0,336.2659,336.2947,335.9487,336.1794,4405.0
2020-10-16 11:20:00,349.69,349.83,348.63,348.63,8803.0,336.0544,336.189,335.0358,335.0358,8803.0
2020-10-16 11:25:00,348.52,349.08,348.27,348.99,6360.0,334.9301,335.4682,334.6898,335.3817,6360.0
2020-10-16 11:30:00,348.9,349.24,348.72,349.05,10047.0,335.2952,335.622,335.1223,335.4394,10047.0
2020-10-16 11:35:00,349.04,349.08,348.83,348.93,3198.0,335.4298,335.4682,335.228,335.3241,3198.0
2020-10-16 11:40:00,348.83,349.08,348.65,348.65,5261.0,335.228,335.4682,335.055,335.055,5261.0
2020-10-16 11:45:00,348.79,349.11,348.74,349.1,1926.0,335.1895,335.497,335.1415,335.4874,1926.0
2020-10-16 11:50:00,349.14,349.14,348.75,349.11,3977.0,335.5259,335.5259,335.1511,335.497,3977.0
2020-10-16 11:55:00,349.1,349.1,348.81,348.88,2491.0,335.4874,335.4874,335.2087,335.276,2491.0
2020-10-16 12:00:00,348.97,349.19,348.8,349.05,2450.0,335.3625,335.5739,335.1991,335.4394,2450.0
2020-10-16 12:05:00,349.05,349.05,348.27,348.5,5007.0,335.4394,335.4394,334.6898,334.9108,5007.0
2020-10-16 12:10:00,348.34,348.57,348.33,348.44,2100.0,334.7571,334.9781,334.7475,334.8532,2100.0
2020-10-16 12:15:00,348.52,348.82,348.42,348.42,3802.0,334.9301,335.2184,334.834,334.834,3802.0
2020-10-16 12:20:00,348.51,348.59,348.4,348.4,9667.0,334.9204,334.9973,334.8147,334.8147,9667.0
2020-10-16 12:25:00,348.39,348.69,348.36,348.69,1900.0,334.8051,335.0934,334.7763,335.0934,1900.0
2020-10-16 12:30:00,348.64,348.7,348.38,348.69,3761.0,335.0454,335.103,334.7955,335.0934,3761.0
2020-10-16 12:35:00,348.58,348.58,348.37,348.53,1401.0,334.9877,334.9877,334.7859,334.9397,1401.0
2020-10-16 12:40:00,348.54,348.55,348.0,348.27,4321.0,334.9493,334.9589,334.4303,334.6898,4321.0
2020-10-16 12:45:00,348.28,348.78,348.28,348.56,5140.0,334.6994,335.1799,334.6994,334.9685,5140.0
2020-10-16 12:50:00,348.66,348.66,348.34,348.56,2466.0,335.0646,335.0646,334.7571,334.9685,2466.0
2020-10-16 12:55:00,348.55,348.95,348.48,348.78,1426.0,334.9589,335.3433,334.8916,335.1799,1426.0
2020-10-16 13:00:00,348.88,349.14,348.69,348.92,3472.0,335.276,335.5259,335.0934,335.3145,3472.0
2020-10-16 13:05:00,348.89,349.11,348.67,349.11,2601.0,335.2856,335.497,335.0742,335.497,2601.0
2020-10-16 13:10:00,348.99,349.07,348.9,349.02,1300.0,335.3817,335.4586,335.2952,335.4106,1300.0
2020-10-16 13:15:00,349.07,349.14,348.88,349.04,11083.0,335.4586,335.5259,335.276,335.4298,11083.0
2020-10-16 13:20:00,348.94,349.04,348.85,349.03,5006.0,335.3337,335.4298,335.2472,335.4202,5006.0
2020-10-16 13:25:00,349.03,349.05,348.62,348.89,4053.0,335.4202,335.4394,335.0262,335.2856,4053.0
2020-10-16 13:30:00,349.01,349.01,348.8,349.01,1444.0,335.4009,335.4009,335.1991,335.4009,1444.0
2020-10-16 13:35:00,349.07,349.29,349.05,349.19,2672.0,335.4586,335.67,335.4394,335.5739,2672.0
2020-10-16 13:40:00,349.31,349.32,348.99,349.03,4335.0,335.6893,335.6989,335.3817,335.4202,4335.0
2020-10-16 13:45:00,349.05,349.4,348.89,349.38,3566.0,335.4394,335.7757,335.2856,335.7565,3566.0
2020-10-16 13:50:00,349.28,349.41,349.22,349.24,5671.0,335.6604,335.7854,335.6028,335.622,5671.0
2020-10-16 13:55:00,349.22,349.26,349.1,349.18,2006.0,335.6028,335.6412,335.4874,335.5643,2006.0
2020-10-16 14:00:00,349.22,349.31,348.93,348.93,6645.0,335.6028,335.6893,335.3241,335.3241,6645.0
2020-10-16 14:05:00,348.98,349.07,348.82,348.98,4892.0,335.3721,335.4586,335.2184,335.3721,4892.0
2020-10-16 14:10:00,349.03,349.22,348.88,348.97,12123.0,335.4202,335.6028,335.276,335.3625,12123.0
2020-10-16 14:15:00,348.97,348.98,348.88,348.97,1626.0,335.3625,335.3721,335.276,335.3625,1626.0
2020-10-16 14:20:00,348.94,349.12,348.88,349.0,5827.0,335.3337,335.5067,335.276,335.3913,5827.0
2020-10-16 14:25:00,349.0,349.13,349.0,349.09,3200.0,335.3913,335.5163,335.3913,335.4778,3200.0
2020-10-16 14:30:00,349.15,349.24,348.95,349.18,2983.0,335.5355,335.622,335.3433,335.5643,2983.0
2020-10-16 14:35:00,349.07,349.45,349.05,349.35,4361.0,335.4586,335.8238,335.4394,335.7277,4361.0
2020-10-16 14:40:00,349.29,349.29,348.99,349.05,4321.0,335.67,335.67,335.3817,335.4394,4321.0
2020-10-16 14:45:00,349.05,349.06,348.82,348.9,3888.0,335.4394,335.449,335.2184,335.2952,3888.0
2020-10-16 14:50:00,348.86,349.12,348.83,349.03,5778.0,335.2568,335.5067,335.228,335.4202,5778.0
2020-10-16 14:55:00,349.03,349.33,349.02,349.1,9003.0,335.4202,335.7085,335.4106,335.4874,9003.0
2020-10-16 15:00:00,349.18,349.18,348.58,348.59,8908.0,335.5643,335.5643,334.9877,334.9973,8908.0
2020-10-16 15:05:00,348.48,348.65,348.21,348.21,3057.0,334.8916,335.055,334.6321,334.6321,3057.0
2020-10-16 15:10:00,348.38,348.4,348.11,348.11,4002.0,334.7955,334.8147,334.536,334.536,4002.0
2020-10-16 15:15:00,347.96,348.35,347.95,348.19,6495.0,334.3919,334.7667,334.3823,334.6129,6495.0
2020-10-16 15:20:00,348.28,348.28,347.92,348.05,3644.0,334.6994,334.6994,334.3535,334.4784,3644.0
2020-10-16 15:25:00,348.08,348.27,347.91,348.23,4251.0,334.5072,334.6898,334.3438,334.6514,4251.0
2020-10-16 15:30:00,348.1,348.16,347.67,347.9,7174.0,334.5264,334.5841,334.1132,334.3342,7174.0
2020-10-16 15:35:00,347.9,348.27,347.89,348.1,6177.0,334.3342,334.6898,334.3246,334.5264,6177.0
2020-10-16 15:40:00,348.03,348.35,347.96,348.35,7396.0,334.4592,334.7667,334.3919,334.7667,7396.0
2020-10-16 15:45:00,348.34,348.66,348.33,348.35,7757.0,334.7571,335.0646,334.7475,334.7667,7757.0
2020-10-16 15:50:00,348.26,348.38,347.68,347.77,17234.0,334.6802,334.7955,334.1228,334.2093,17234.0
2020-10-16 15:55:00,347.78,348.3,347.69,348.17,36974.0,334.2189,334.7186,334.1324,334.5937,36974.0
2020-10-19 09:30:00,349.25,350.06,349.01,349.01,12713.0,335.6316,336.41,335.4009,335.4009,12713.0
2020-10-19 09:35:00,349.71,351.1,349.0,350.63,20668.0,336.0737,337.4095,335.3913,336.9578,20668.0
2020-10-19 09:40:00,350.13,351.86,349.86,351.33,24851.0,336.4773,338.1398,336.2178,337.6305,24851.0
2020-10-19 09:45:00,351.47,352.01,351.09,351.94,1880.0,337.765,338.284,337.3998,338.2167,1880.0
2020-10-19 09:50:00,352.24,352.24,350.59,350.92,6339.0,338.505,338.505,336.9193,337.2365,6339.0
2020-10-19 09:55:00,350.6,350.77,350.2,350.51,1300.0,336.9289,337.0923,336.5445,336.8425,1300.0
2020-10-19 10:00:00,350.04,350.64,349.94,350.09,2696.0,336.3908,336.9674,336.2947,336.4388,2696.0
2020-10-19 10:05:00,350.09,350.51,349.5,349.5,4652.0,336.4388,336.8425,335.8718,335.8718,4652.0
2020-10-19 10:10:00,349.49,349.53,348.73,349.44,1762.0,335.8622,335.9007,335.1319,335.8142,1762.0
2020-10-19 10:15:00,349.43,350.29,349.43,349.81,3730.0,335.8046,336.631,335.8046,336.1698,3730.0
2020-10-19 10:20:00,349.85,350.0,349.84,349.94,606.0,336.2082,336.3523,336.1986,336.2947,606.0
2020-10-19 10:25:00,349.88,350.35,349.88,350.02,3605.0,336.237,336.6887,336.237,336.3716,3605.0
2020-10-19 10:30:00,350.29,350.29,349.96,349.96,1842.0,336.631,336.631,336.3139,336.3139,1842.0
2020-10-19 10:35:00,349.95,349.95,348.13,348.54,3820.0,336.3043,336.3043,334.5553,334.9493,3820.0
2020-10-19 10:40:00,348.78,349.4,348.01,348.01,1355.0,335.1799,335.7757,334.4399,334.4399,1355.0
2020-10-19 10:45:00,347.78,348.37,347.71,348.0,1487.0,334.2189,334.7859,334.1516,334.4303,1487.0
2020-10-19 10:50:00,347.96,348.33,347.52,347.69,2636.0,334.3919,334.7475,333.969,334.1324,2636.0
2020-10-19 10:55:00,347.62,348.09,347.32,347.72,4806.0,334.0651,334.5168,333.7768,334.1612,4806.0
2020-10-19 11:00:00,347.74,347.83,347.47,347.73,4102.0,334.1805,334.267,333.921,334.1709,4102.0
2020-10-19 11:05:00,347.75,347.86,347.56,347.86,992.0,334.1901,334.2958,334.0075,334.2958,992.0
2020-10-19 11:10:00,347.87,348.31,347.65,348.21,4755.0,334.3054,334.7282,334.094,334.6321,4755.0
2020-10-19 11:15:00,348.01,348.91,347.99,348.51,5513.0,334.4399,335.3048,334.4207,334.9204,5513.0
2020-10-19 11:20:00,348.5,348.51,347.48,347.48,2722.0,334.9108,334.9204,333.9306,333.9306,2722.0
2020-10-19 11:25:00,347.65,348.0,347.55,347.73,1201.0,334.094,334.4303,333.9979,334.1709,1201.0
2020-10-19 11:30:00,348.0,348.0,346.74,346.92,2768.0,334.4303,334.4303,333.2195,333.3924,2768.0
2020-10-19 11:35:00,347.1,348.14,347.1,347.64,4702.0,333.5654,334.5649,333.5654,334.0844,4702.0
2020-10-19 11:40:00,347.41,347.49,347.36,347.39,1380.0,333.8633,333.9402,333.8153,333.8441,1380.0
2020-10-19 11:45:00,347.15,347.67,347.15,347.15,923.0,333.6135,334.1132,333.6135,333.6135,923.0
2020-10-19 11:50:00,347.19,347.31,347.13,347.13,400.0,333.6519,333.7672,333.5943,333.5943,400.0
2020-10-19 11:55:00,346.99,347.01,346.5,346.82,1134.0,333.4597,333.4789,332.9888,333.2963,1134.0
2020-10-19 12:00:00,346.59,347.13,346.5,346.78,1903.0,333.0753,333.5943,332.9888,333.2579,1903.0
2020-10-19 12:05:00,346.75,347.13,346.31,346.74,2081.0,333.2291,333.5943,332.8062,333.2195,2081.0
2020-10-19 12:10:00,347.05,347.23,346.38,346.47,4264.0,333.5174,333.6904,332.8735,332.96,4264.0
2020-10-19 12:15:00,346.38,347.02,346.38,346.8,1240.0,332.8735,333.4885,332.8735,333.2771,1240.0
2020-10-19 12:20:00,346.56,346.77,346.28,346.77,2963.0,333.0465,333.2483,332.7774,333.2483,2963.0
2020-10-19 12:25:00,346.63,346.64,346.38,346.61,945.0,333.1138,333.1234,332.8735,333.0945,945.0
2020-10-19 12:30:00,346.62,346.62,346.21,346.42,5876.0,333.1041,333.1041,332.7101,332.9119,5876.0
2020-10-19 12:35:00,346.34,346.47,346.11,346.28,7000.0,332.8351,332.96,332.614,332.7774,7000.0
2020-10-19 12:40:00,346.27,346.72,346.27,346.58,1141.0,332.7678,333.2002,332.7678,333.0657,1141.0
2020-10-19 12:45:00,346.46,346.72,346.19,346.55,2182.0,332.9504,333.2002,332.6909,333.0369,2182.0
2020-10-19 12:50:00,346.5,346.77,346.22,346.29,4200.0,332.9888,333.2483,332.7197,332.787,4200.0
2020-10-19 12:55:00,346.26,346.58,346.19,346.21,2426.0,332.7582,333.0657,332.6909,332.7101,2426.0
2020-10-19 13:00:00,346.27,346.27,345.77,345.81,2452.0,332.7678,332.7678,332.2873,332.3257,2452.0
2020-10-19 13:05:00,345.52,345.69,345.5,345.5,818.0,332.047,332.2104,332.0278,332.0278,818.0
2020-10-19 13:10:00,345.55,345.75,345.48,345.63,4063.0,332.0759,332.2681,332.0086,332.1527,4063.0
2020-10-19 13:15:00,345.57,345.74,345.52,345.73,1212.0,332.0951,332.2585,332.047,332.2488,1212.0
2020-10-19 13:20:00,345.73,346.28,345.6,345.92,44417.0,332.2488,332.7774,332.1239,332.4314,44417.0
2020-10-19 13:25:00,345.77,345.91,345.56,345.91,1200.0,332.2873,332.4218,332.0855,332.4218,1200.0
2020-10-19 13:30:00,345.86,345.86,345.42,345.53,3392.0,332.3738,332.3738,331.9509,332.0566,3392.0
2020-10-19 13:35:00,345.53,345.53,345.23,345.25,5068.0,332.0566,332.0566,331.7683,331.7876,5068.0
2020-10-19 13:40:00,345.31,345.46,344.93,345.34,2337.0,331.8452,331.9894,331.48,331.8741,2337.0
2020-10-19 13:45:00,345.37,345.37,344.86,345.17,1374.0,331.9029,331.9029,331.4128,331.7107,1374.0
2020-10-19 13:50:00,345.06,345.07,344.8,344.9,500.0,331.605,331.6146,331.3551,331.4512,500.0
2020-10-19 13:55:00,344.9,345.3,344.64,345.18,2781.0,331.4512,331.8356,331.2013,331.7203,2781.0
2020-10-19 14:00:00,345.16,345.26,344.74,344.78,7790.0,331.7011,331.7972,331.2974,331.3359,7790.0
2020-10-19 14:05:00,344.69,345.24,344.66,344.86,2153.0,331.2494,331.778,331.2206,331.4128,2153.0
2020-10-19 14:10:00,344.83,345.21,344.82,345.21,1561.0,331.3839,331.7491,331.3743,331.7491,1561.0
2020-10-19 14:15:00,345.21,345.32,345.08,345.19,1754.0,331.7491,331.8548,331.6242,331.7299,1754.0
2020-10-19 14:20:00,345.13,345.13,344.87,345.03,1681.0,331.6722,331.6722,331.4224,331.5761,1681.0
2020-10-19 14:25:00,345.15,345.2,345.09,345.19,1220.0,331.6915,331.7395,331.6338,331.7299,1220.0
2020-10-19 14:30:00,345.01,345.01,344.07,344.07,1802.0,331.5569,331.5569,330.6536,330.6536,1802.0
2020-10-19 14:35:00,344.13,344.14,343.49,343.49,1669.0,330.7112,330.7208,330.0962,330.0962,1669.0
2020-10-19 14:40:00,343.82,343.84,343.16,343.21,1800.0,330.4133,330.4325,329.7791,329.8271,1800.0
2020-10-19 14:45:00,343.14,343.16,342.46,342.57,4556.0,329.7598,329.7791,329.1064,329.2121,4556.0
2020-10-19 14:50:00,342.18,342.68,342.17,342.56,1267.0,328.8373,329.3178,328.8277,329.2025,1267.0
2020-10-19 14:55:00,342.57,343.1,341.69,341.72,3989.0,329.2121,329.7214,328.3664,328.3952,3989.0
2020-10-19 15:00:00,341.91,342.12,341.2,341.48,4659.0,328.5778,328.7796,327.8955,328.1646,4659.0
2020-10-19 15:05:00,341.32,341.79,341.01,341.47,6152.0,328.0108,328.4625,327.7129,328.155,6152.0
2020-10-19 15:10:00,341.85,342.1,341.35,341.94,2428.0,328.5201,328.7604,328.0396,328.6066,2428.0
2020-10-19 15:15:00,341.8,341.8,340.99,341.16,7845.0,328.4721,328.4721,327.6937,327.857,7845.0
2020-10-19 15:20:00,341.0,341.56,340.82,340.82,5410.0,327.7033,328.2414,327.5303,327.5303,5410.0
2020-10-19 15:25:00,340.96,341.6,340.81,341.29,9382.0,327.6648,328.2799,327.5207,327.982,9382.0
2020-10-19 15:30:00,341.47,342.4,341.45,341.79,6237.0,328.155,329.0487,328.1357,328.4625,6237.0
2020-10-19 15:35:00,341.89,342.42,341.79,342.33,4753.0,328.5586,329.0679,328.4625,328.9814,4753.0
2020-10-19 15:40:00,342.17,342.38,341.61,341.76,17138.0,328.8277,329.0295,328.2895,328.4336,17138.0
2020-10-19 15:45:00,341.81,342.07,341.14,341.52,10922.0,328.4817,328.7316,327.8378,328.203,10922.0
2020-10-19 15:50:00,341.39,341.39,340.48,340.48,8371.0,328.0781,328.0781,327.2036,327.2036,8371.0
2020-10-19 15:55:00,340.69,341.27,340.42,341.23,38379.0,327.4054,327.9628,327.1459,327.9243,38379.0
2020-10-20 09:30:00,340.33,341.98,339.61,340.13,38750.0,327.0594,328.6451,326.3675,326.8672,38750.0
2020-10-20 09:35:00,340.21,340.89,339.88,340.29,5143.0,326.9441,327.5976,326.627,327.021,5143.0
2020-10-20 09:40:00,340.63,342.0,340.63,341.73,4212.0,327.3477,328.6643,327.3477,328.4048,4212.0
2020-10-20 09:45:00,341.82,342.7,341.22,342.09,3937.0,328.4913,329.337,327.9147,328.7508,3937.0
2020-10-20 09:50:00,342.34,342.39,340.3,341.28,3327.0,328.991,329.0391,327.0306,327.9724,3327.0
2020-10-20 09:55:00,341.46,342.57,341.36,342.28,3632.0,328.1453,329.2121,328.0492,328.9334,3632.0
2020-10-20 10:00:00,342.29,342.57,341.7,342.19,7844.0,328.943,329.2121,328.376,328.8469,7844.0
2020-10-20 10:05:00,342.29,342.71,342.05,342.21,3445.0,328.943,329.3466,328.7123,328.8661,3445.0
2020-10-20 10:10:00,342.32,342.77,341.92,342.73,4555.0,328.9718,329.4043,328.5874,329.3658,4555.0
2020-10-20 10:15:00,342.68,342.88,342.01,342.15,3033.0,329.3178,329.51,328.6739,328.8084,3033.0
2020-10-20 10:20:00,342.13,342.13,341.56,341.89,2139.0,328.7892,328.7892,328.2414,328.5586,2139.0
2020-10-20 10:25:00,341.36,341.85,340.73,341.1,2928.0,328.0492,328.5201,327.4438,327.7994,2928.0
2020-10-20 10:30:00,341.32,341.51,340.69,340.95,3925.0,328.0108,328.1934,327.4054,327.6552,3925.0
2020-10-20 10:35:00,340.66,340.98,340.57,340.66,2149.0,327.3765,327.6841,327.2901,327.3765,2149.0
2020-10-20 10:40:00,340.91,340.95,340.47,340.67,3544.0,327.6168,327.6552,327.194,327.3862,3544.0
2020-10-20 10:45:00,341.09,341.09,340.21,340.42,3025.0,327.7898,327.7898,326.9441,327.1459,3025.0
2020-10-20 10:50:00,340.6,340.85,340.36,340.46,10658.0,327.3189,327.5591,327.0882,327.1843,10658.0
2020-10-20 10:55:00,340.73,340.74,340.01,340.01,10203.0,327.4438,327.4534,326.7519,326.7519,10203.0
2020-10-20 11:00:00,340.09,340.39,339.5,339.5,2337.0,326.8288,327.1171,326.2618,326.2618,2337.0
2020-10-20 11:05:00,339.52,340.07,339.51,340.07,6944.0,326.281,326.8095,326.2714,326.8095,6944.0
2020-10-20 11:10:00,340.03,340.58,339.79,340.5,19426.0,326.7711,327.2997,326.5405,327.2228,19426.0
2020-10-20 11:15:00,340.7,340.84,340.45,340.49,7186.0,327.415,327.5495,327.1747,327.2132,7186.0
2020-10-20 11:20:00,340.39,340.65,340.05,340.28,4230.0,327.1171,327.3669,326.7903,327.0114,4230.0
2020-10-20 11:25:00,340.4,340.47,340.18,340.3,10732.0,327.1267,327.194,326.9153,327.0306,10732.0
2020-10-20 11:30:00,340.3,340.59,340.1,340.4,13862.0,327.0306,327.3093,326.8384,327.1267,13862.0
2020-10-20 11:35:00,340.41,340.56,340.24,340.56,3796.0,327.1363,327.2804,326.9729,327.2804,3796.0
2020-10-20 11:40:00,340.35,340.45,340.04,340.31,2410.0,327.0786,327.1747,326.7807,327.0402,2410.0
2020-10-20 11:45:00,340.2,340.43,339.99,340.32,4111.0,326.9345,327.1555,326.7327,327.0498,4111.0
2020-10-20 11:50:00,340.2,340.34,339.99,340.04,10061.0,326.9345,327.069,326.7327,326.7807,10061.0
2020-10-20 11:55:00,339.99,340.71,339.81,340.71,18520.0,326.7327,327.4246,326.5597,327.4246,18520.0
2020-10-20 12:00:00,340.82,341.43,340.75,341.42,5826.0,327.5303,328.1165,327.463,328.1069,5826.0
2020-10-20 12:05:00,341.48,341.82,341.48,341.65,4228.0,328.1646,328.4913,328.1646,328.3279,4228.0
2020-10-20 12:10:00,341.73,341.73,341.48,341.52,3271.0,328.4048,328.4048,328.1646,328.203,3271.0
2020-10-20 12:15:00,341.67,342.03,341.58,342.03,1935.0,328.3472,328.6931,328.2607,328.6931,1935.0
2020-10-20 12:20:00,341.95,342.19,341.82,341.92,6069.0,328.6162,328.8469,328.4913,328.5874,6069.0
2020-10-20 12:25:00,342.0,342.07,341.89,341.96,4786.0,328.6643,328.7316,328.5586,328.6259,4786.0
2020-10-20 12:30:00,341.83,343.29,341.68,343.29,3030.0,328.5009,329.904,328.3568,329.904,3030.0
2020-10-20 12:35:00,343.42,343.48,342.64,342.78,4095.0,330.0289,330.0866,329.2793,329.4139,4095.0
2020-10-20 12:40:00,342.97,343.0,342.77,342.77,9791.0,329.5965,329.6253,329.4043,329.4043,9791.0
2020-10-20 12:45:00,342.89,342.95,342.33,342.33,1200.0,329.5196,329.5772,328.9814,328.9814,1200.0
2020-10-20 12:50:00,342.52,342.53,341.97,341.97,2759.0,329.164,329.1736,328.6355,328.6355,2759.0
2020-10-20 12:55:00,342.09,342.22,341.93,342.11,3182.0,328.7508,328.8757,328.597,328.77,3182.0
2020-10-20 13:00:00,342.18,342.23,342.0,342.1,3312.0,328.8373,328.8853,328.6643,328.7604,3312.0
2020-10-20 13:05:00,342.0,342.45,342.0,342.16,2900.0,328.6643,329.0967,328.6643,328.8181,2900.0
2020-10-20 13:10:00,342.02,342.59,341.89,342.59,2200.0,328.6835,329.2313,328.5586,329.2313,2200.0
2020-10-20 13:15:00,342.61,343.0,342.45,342.77,3142.0,329.2505,329.6253,329.0967,329.4043,3142.0
2020-10-20 13:20:00,342.71,343.06,342.71,342.88,2999.0,329.3466,329.683,329.3466,329.51,2999.0
2020-10-20 13:25:00,342.76,343.08,342.76,342.95,29594.0,329.3947,329.7022,329.3947,329.5772,29594.0
2020-10-20 13:30:00,343.0,343.06,342.82,343.0,12957.0,329.6253,329.683,329.4523,329.6253,12957.0
2020-10-20 13:35:00,342.94,343.09,342.9,342.99,16155.0,329.5676,329.7118,329.5292,329.6157,16155.0
2020-10-20 13:40:00,343.0,343.75,342.99,343.61,7499.0,329.6253,330.3461,329.6157,330.2115,7499.0
2020-10-20 13:45:00,343.76,343.84,343.48,343.69,3500.0,330.3557,330.4325,330.0866,330.2884,3500.0
2020-10-20 13:50:00,343.61,343.86,343.54,343.67,2504.0,330.2115,330.4518,330.1442,330.2692,2504.0
2020-10-20 13:55:00,343.68,343.7,342.77,342.77,4010.0,330.2788,330.298,329.4043,329.4043,4010.0
2020-10-20 14:00:00,343.1,343.31,342.93,342.93,3309.0,329.7214,329.9232,329.558,329.558,3309.0
2020-10-20 14:05:00,343.04,343.04,342.0,342.38,3815.0,329.6637,329.6637,328.6643,329.0295,3815.0
2020-10-20 14:10:00,342.52,343.17,342.52,343.01,2900.0,329.164,329.7887,329.164,329.6349,2900.0
2020-10-20 14:15:00,343.24,343.39,343.16,343.16,1406.0,329.8559,330.0001,329.7791,329.7791,1406.0
2020-10-20 14:20:00,343.05,343.05,342.64,342.79,1087.0,329.6733,329.6733,329.2793,329.4235,1087.0
2020-10-20 14:25:00,342.79,343.21,342.68,342.68,1796.0,329.4235,329.8271,329.3178,329.3178,1796.0
2020-10-20 14:30:00,342.96,343.25,342.96,343.11,1301.0,329.5869,329.8655,329.5869,329.731,1301.0
2020-10-20 14:35:00,343.11,343.11,342.63,342.66,1500.0,329.731,329.731,329.2697,329.2986,1500.0
2020-10-20 14:40:00,342.62,342.97,342.62,342.82,900.0,329.2601,329.5965,329.2601,329.4523,900.0
2020-10-20 14:45:00,342.92,342.92,342.26,342.29,3354.0,329.5484,329.5484,328.9142,328.943,3354.0
2020-10-20 14:50:00,342.35,342.58,342.35,342.49,1985.0,329.0006,329.2217,329.0006,329.1352,1985.0
2020-10-20 14:55:00,342.47,342.61,342.35,342.61,2343.0,329.116,329.2505,329.0006,329.2505,2343.0
2020-10-20 15:00:00,342.53,343.03,342.49,342.96,3067.0,329.1736,329.6541,329.1352,329.5869,3067.0
2020-10-20 15:05:00,342.94,342.94,341.22,341.23,7543.0,329.5676,329.5676,327.9147,327.9243,7543.0
2020-10-20 15:10:00,341.23,341.23,340.19,340.91,6500.0,327.9243,327.9243,326.9249,327.6168,6500.0
2020-10-20 15:15:00,340.69,340.7,339.65,340.64,15885.0,327.4054,327.415,326.4059,327.3573,15885.0
2020-10-20 15:20:00,340.66,340.69,340.14,340.14,7243.0,327.3765,327.4054,326.8768,326.8768,7243.0
2020-10-20 15:25:00,340.07,340.54,339.94,340.34,15129.0,326.8095,327.2612,326.6846,327.069,15129.0
2020-10-20 15:30:00,340.36,340.58,339.77,339.93,8053.0,327.0882,327.2997,326.5212,326.675,8053.0
2020-10-20 15:35:00,340.04,340.04,339.3,339.55,9432.0,326.7807,326.7807,326.0696,326.3098,9432.0
2020-10-20 15:40:00,339.64,341.17,339.64,340.77,7404.0,326.3963,327.8667,326.3963,327.4823,7404.0
2020-10-20 15:45:00,340.69,341.01,340.48,340.56,10273.0,327.4054,327.7129,327.2036,327.2804,10273.0
2020-10-20 15:50:00,340.59,340.79,339.76,340.43,23106.0,327.3093,327.5015,326.5116,327.1555,23106.0
2020-10-20 15:55:00,340.27,340.53,339.85,339.93,64731.0,327.0017,327.2516,326.5981,326.675,64731.0
2020-10-21 09:30:00,342.51,343.37,340.66,341.95,26151.0,329.1544,329.9809,327.3765,328.6162,26151.0
2020-10-21 09:35:00,341.67,342.91,341.01,342.86,7230.0,328.3472,329.5388,327.7129,329.4908,7230.0
2020-10-21 09:40:00,342.86,344.25,342.86,344.16,5029.0,329.4908,330.8266,329.4908,330.7401,5029.0
2020-10-21 09:45:00,344.19,344.64,343.75,343.75,8579.0,330.7689,331.2013,330.3461,330.3461,8579.0
2020-10-21 09:50:00,343.77,343.88,343.35,343.58,5240.0,330.3653,330.471,329.9617,330.1827,5240.0
2020-10-21 09:55:00,343.58,344.0,342.87,343.3,24901.0,330.1827,330.5863,329.5004,329.9136,24901.0
2020-10-21 10:00:00,343.29,343.41,343.04,343.22,1475.0,329.904,330.0193,329.6637,329.8367,1475.0
2020-10-21 10:05:00,343.24,344.35,343.23,344.35,606.0,329.8559,330.9227,329.8463,330.9227,606.0
2020-10-21 10:10:00,344.29,344.51,344.08,344.5,1915.0,330.865,331.0764,330.6632,331.0668,1915.0
2020-10-21 10:15:00,344.3,344.52,344.29,344.37,2860.0,330.8746,331.086,330.865,330.9419,2860.0
2020-10-21 10:20:00,344.53,344.72,344.09,344.3,2616.0,331.0956,331.2782,330.6728,330.8746,2616.0
2020-10-21 10:25:00,344.01,344.31,343.91,344.0,1681.0,330.5959,330.8842,330.4998,330.5863,1681.0
2020-10-21 10:30:00,343.96,344.15,343.6,343.74,3415.0,330.5479,330.7305,330.2019,330.3364,3415.0
2020-10-21 10:35:00,343.43,343.43,342.87,343.02,1414.0,330.0385,330.0385,329.5004,329.6445,1414.0
2020-10-21 10:40:00,343.26,343.35,343.09,343.35,760.0,329.8752,329.9617,329.7118,329.9617,760.0
2020-10-21 10:45:00,343.17,343.88,342.73,343.27,8433.0,329.7887,330.471,329.3658,329.8848,8433.0
2020-10-21 10:50:00,343.07,343.59,343.07,343.5,12200.0,329.6926,330.1923,329.6926,330.1058,12200.0
2020-10-21 10:55:00,343.5,343.5,342.18,342.18,3508.0,330.1058,330.1058,328.8373,328.8373,3508.0
2020-10-21 11:00:00,342.39,342.44,342.02,342.03,5958.0,329.0391,329.0871,328.6835,328.6931,5958.0
2020-10-21 11:05:00,342.03,342.43,342.03,342.23,1635.0,328.6931,329.0775,328.6931,328.8853,1635.0
2020-10-21 11:10:00,342.04,342.04,341.39,341.39,1011.0,328.7027,328.7027,328.0781,328.0781,1011.0
2020-10-21 11:15:00,341.15,341.36,340.85,340.85,2889.0,327.8474,328.0492,327.5591,327.5591,2889.0
2020-10-21 11:20:00,340.85,340.85,340.38,340.69,1700.0,327.5591,327.5591,327.1075,327.4054,1700.0
2020-10-21 11:25:00,340.54,340.57,339.89,340.49,7336.0,327.2612,327.2901,326.6366,327.2132,7336.0
2020-10-21 11:30:00,340.57,341.67,340.57,341.67,7192.0,327.2901,328.3472,327.2901,328.3472,7192.0
2020-10-21 11:35:00,341.44,341.63,341.44,341.57,900.0,328.1261,328.3087,328.1261,328.2511,900.0
2020-10-21 11:40:00,341.44,341.58,340.89,341.58,1722.0,328.1261,328.2607,327.5976,328.2607,1722.0
2020-10-21 11:45:00,341.28,341.31,340.61,340.84,1860.0,327.9724,328.0012,327.3285,327.5495,1860.0
2020-10-21 11:50:00,341.11,341.17,340.89,340.91,2392.0,327.809,327.8667,327.5976,327.6168,2392.0
2020-10-21 11:55:00,340.9,340.9,340.01,340.12,1901.0,327.6072,327.6072,326.7519,326.8576,1901.0
2020-10-21 12:00:00,339.92,340.15,339.88,339.88,1893.0,326.6654,326.8864,326.627,326.627,1893.0
2020-10-21 12:05:00,339.8,340.02,339.61,339.91,1627.0,326.5501,326.7615,326.3675,326.6558,1627.0
2020-10-21 12:10:00,339.72,339.72,339.28,339.64,2370.0,326.4732,326.4732,326.0504,326.3963,2370.0
2020-10-21 12:15:00,339.73,339.98,339.59,339.59,1203.0,326.4828,326.7231,326.3483,326.3483,1203.0
2020-10-21 12:20:00,339.27,341.55,339.27,340.95,1770.0,326.0407,328.2318,326.0407,327.6552,1770.0
2020-10-21 12:25:00,340.75,341.04,340.02,340.74,2165.0,327.463,327.7417,326.7615,327.4534,2165.0
2020-10-21 12:30:00,340.34,340.34,339.17,339.32,2093.0,327.069,327.069,325.9446,326.0888,2093.0
2020-10-21 12:35:00,339.02,339.35,338.63,339.04,4875.0,325.8005,326.1176,325.4257,325.8197,4875.0
2020-10-21 12:40:00,339.18,339.18,338.69,338.89,2059.0,325.9543,325.9543,325.4834,325.6756,2059.0
2020-10-21 12:45:00,339.1,339.24,338.3,338.31,3201.0,325.8774,326.0119,325.1086,325.1182,3201.0
2020-10-21 12:50:00,338.78,338.78,337.84,337.97,3455.0,325.5698,325.5698,324.6665,324.7914,3455.0
2020-10-21 12:55:00,337.94,338.57,337.8,338.56,2100.0,324.7626,325.368,324.6281,325.3584,2100.0
2020-10-21 13:00:00,338.39,339.02,338.06,339.02,6589.0,325.1951,325.8005,324.8779,325.8005,6589.0
2020-10-21 13:05:00,338.81,339.1,338.33,338.33,1432.0,325.5987,325.8774,325.1374,325.1374,1432.0
2020-10-21 13:10:00,338.61,338.78,338.41,338.47,6327.0,325.4065,325.5698,325.2143,325.2719,6327.0
2020-10-21 13:15:00,338.48,338.84,338.46,338.56,8651.0,325.2815,325.6275,325.2623,325.3584,8651.0
2020-10-21 13:20:00,338.5,338.64,338.24,338.64,5628.0,325.3008,325.4353,325.0509,325.4353,5628.0
2020-10-21 13:25:00,338.74,338.91,338.72,338.9,2062.0,325.5314,325.6948,325.5122,325.6852,2062.0
2020-10-21 13:30:00,338.9,339.02,338.72,338.82,58690.0,325.6852,325.8005,325.5122,325.6083,58690.0
2020-10-21 13:35:00,338.81,338.91,337.83,337.85,4592.0,325.5987,325.6948,324.6569,324.6761,4592.0
2020-10-21 13:40:00,337.85,338.34,337.85,338.16,3386.0,324.6761,325.147,324.6761,324.974,3386.0
2020-10-21 13:45:00,338.2,338.32,338.15,338.25,3937.0,325.0125,325.1278,324.9644,325.0605,3937.0
2020-10-21 13:50:00,338.31,338.59,338.12,338.15,4546.0,325.1182,325.3873,324.9356,324.9644,4546.0
2020-10-21 13:55:00,337.98,338.15,337.66,337.82,3850.0,324.801,324.9644,324.4935,324.6473,3850.0
2020-10-21 14:00:00,337.77,338.09,337.77,337.98,1500.0,324.5992,324.9068,324.5992,324.801,1500.0
2020-10-21 14:05:00,337.97,338.21,337.86,338.04,1982.0,324.7914,325.0221,324.6857,324.8587,1982.0
2020-10-21 14:10:00,338.23,338.47,338.17,338.33,946.0,325.0413,325.2719,324.9836,325.1374,946.0
2020-10-21 14:15:00,338.42,338.5,338.05,338.17,801.0,325.2239,325.3008,324.8683,324.9836,801.0
2020-10-21 14:20:00,338.19,338.49,337.98,338.34,2530.0,325.0029,325.2912,324.801,325.147,2530.0
2020-10-21 14:25:00,338.49,338.97,338.22,338.84,1049.0,325.2912,325.7524,325.0317,325.6275,1049.0
2020-10-21 14:30:00,338.66,339.03,338.66,338.91,900.0,325.4545,325.8101,325.4545,325.6948,900.0
2020-10-21 14:35:00,338.81,338.94,338.65,338.8,2809.0,325.5987,325.7236,325.4449,325.5891,2809.0
2020-10-21 14:40:00,338.95,339.2,338.93,339.04,1159.0,325.7332,325.9735,325.714,325.8197,1159.0
2020-10-21 14:45:00,339.2,339.22,339.06,339.07,2347.0,325.9735,325.9927,325.8389,325.8485,2347.0
2020-10-21 14:50:00,339.0,339.08,338.71,339.08,2403.0,325.7813,325.8582,325.5026,325.8582,2403.0
2020-10-21 14:55:00,338.98,339.16,338.88,338.88,2900.0,325.7621,325.935,325.666,325.666,2900.0
2020-10-21 15:00:00,339.17,339.28,338.49,338.49,2731.0,325.9446,326.0504,325.2912,325.2912,2731.0
2020-10-21 15:05:00,338.53,338.83,338.25,338.53,3260.0,325.3296,325.6179,325.0605,325.3296,3260.0
2020-10-21 15:10:00,338.46,338.47,338.18,338.26,1564.0,325.2623,325.2719,324.9932,325.0701,1564.0
2020-10-21 15:15:00,338.43,338.57,338.03,338.43,2700.0,325.2335,325.368,324.8491,325.2335,2700.0
2020-10-21 15:20:00,338.56,338.8,338.39,338.76,2301.0,325.3584,325.5891,325.1951,325.5506,2301.0
2020-10-21 15:25:00,338.74,339.17,338.7,338.81,2122.0,325.5314,325.9446,325.493,325.5987,2122.0
2020-10-21 15:30:00,338.91,339.12,338.48,338.48,4090.0,325.6948,325.8966,325.2815,325.2815,4090.0
2020-10-21 15:35:00,338.55,338.83,338.4,338.53,6666.0,325.3488,325.6179,325.2047,325.3296,6666.0
2020-10-21 15:40:00,338.54,338.57,337.94,337.94,5944.0,325.3392,325.368,324.7626,324.7626,5944.0
2020-10-21 15:45:00,337.94,337.99,337.27,337.38,10678.0,324.7626,324.8107,324.1187,324.2244,10678.0
2020-10-21 15:50:00,337.38,338.32,337.38,338.18,10324.0,324.2244,325.1278,324.2244,324.9932,10324.0
2020-10-21 15:55:00,338.35,338.49,337.79,337.9,28100.0,325.1566,325.2912,324.6185,324.7242,28100.0
2020-10-22 09:30:00,337.58,339.44,337.58,337.63,23806.0,324.4166,326.2041,324.4166,324.4647,23806.0
2020-10-22 09:35:00,337.49,338.11,337.48,337.96,4758.0,324.3302,324.926,324.3205,324.7818,4758.0
2020-10-22 09:40:00,338.11,338.28,337.54,337.55,3800.0,324.926,325.0893,324.3782,324.3878,3800.0
2020-10-22 09:45:00,338.03,338.03,336.85,336.85,5423.0,324.8491,324.8491,323.7151,323.7151,5423.0
2020-10-22 09:50:00,337.08,337.64,336.72,337.31,2821.0,323.9361,324.4743,323.5902,324.1572,2821.0
2020-10-22 09:55:00,337.19,337.68,337.13,337.27,2529.0,324.0418,324.5127,323.9842,324.1187,2529.0
2020-10-22 10:00:00,337.4,337.98,337.11,337.58,5923.0,324.2437,324.801,323.965,324.4166,5923.0
2020-10-22 10:05:00,337.57,337.71,336.7,336.83,5096.0,324.407,324.5416,323.571,323.6959,5096.0
2020-10-22 10:10:00,336.96,337.16,336.8,337.15,3995.0,323.8208,324.013,323.6671,324.0034,3995.0
2020-10-22 10:15:00,337.06,337.06,336.55,336.89,7490.0,323.9169,323.9169,323.4268,323.7535,7490.0
2020-10-22 10:20:00,336.88,336.88,336.17,336.17,6967.0,323.7439,323.7439,323.0616,323.0616,6967.0
2020-10-22 10:25:00,336.1,336.36,335.74,335.88,3481.0,322.9944,323.2442,322.6484,322.7829,3481.0
2020-10-22 10:30:00,335.81,335.96,335.06,335.19,6865.0,322.7157,322.8598,321.9949,322.1198,6865.0
2020-10-22 10:35:00,335.2,335.62,335.2,335.46,7774.0,322.1294,322.5331,322.1294,322.3793,7774.0
2020-10-22 10:40:00,335.2,335.53,334.33,334.52,6584.0,322.1294,322.4466,321.2934,321.476,6584.0
2020-10-22 10:45:00,334.31,335.15,334.31,334.83,8106.0,321.2741,322.0814,321.2741,321.7739,8106.0
2020-10-22 10:50:00,334.95,336.39,334.72,336.19,10629.0,321.8892,323.273,321.6682,323.0808,10629.0
2020-10-22 10:55:00,336.08,337.15,336.08,337.15,40593.0,322.9751,324.0034,322.9751,324.0034,40593.0
2020-10-22 11:00:00,336.91,337.99,336.91,337.98,6338.0,323.7728,324.8107,323.7728,324.801,6338.0
2020-10-22 11:05:00,337.87,338.79,337.47,338.79,9827.0,324.6953,325.5795,324.3109,325.5795,9827.0
2020-10-22 11:10:00,338.78,339.03,338.33,338.9,7080.0,325.5698,325.8101,325.1374,325.6852,7080.0
2020-10-22 11:15:00,338.88,339.17,338.58,338.63,4654.0,325.666,325.9446,325.3776,325.4257,4654.0
2020-10-22 11:20:00,338.8,339.68,338.71,339.52,4615.0,325.5891,326.4348,325.5026,326.281,4615.0
2020-10-22 11:25:00,339.48,339.48,338.91,339.01,6531.0,326.2426,326.2426,325.6948,325.7909,6531.0
2020-10-22 11:30:00,338.88,338.88,338.09,338.09,2598.0,325.666,325.666,324.9068,324.9068,2598.0
2020-10-22 11:35:00,338.01,338.88,338.01,338.65,4948.0,324.8299,325.666,324.8299,325.4449,4948.0
2020-10-22 11:40:00,338.56,339.03,338.39,339.0,9136.0,325.3584,325.8101,325.1951,325.7813,9136.0
2020-10-22 11:45:00,339.01,339.6,338.84,339.13,9767.0,325.7909,326.3579,325.6275,325.9062,9767.0
2020-10-22 11:50:00,339.15,339.18,338.29,338.65,6615.0,325.9254,325.9543,325.099,325.4449,6615.0
2020-10-22 11:55:00,338.64,338.73,338.2,338.49,5283.0,325.4353,325.5218,325.0125,325.2912,5283.0
2020-10-22 12:00:00,338.52,338.52,337.46,337.46,3780.0,325.32,325.32,324.3013,324.3013,3780.0
2020-10-22 12:05:00,337.58,338.0,337.58,337.9,3002.0,324.4166,324.8203,324.4166,324.7242,3002.0
2020-10-22 12:10:00,337.96,337.96,337.81,337.81,1240.0,324.7818,324.7818,324.6377,324.6377,1240.0
2020-10-22 12:15:00,337.86,338.1,337.65,337.77,3785.0,324.6857,324.9164,324.4839,324.5992,3785.0
2020-10-22 12:20:00,337.85,337.99,337.47,337.54,3570.0,324.6761,324.8107,324.3109,324.3782,3570.0
2020-10-22 12:25:00,337.36,337.71,337.27,337.66,3002.0,324.2052,324.5416,324.1187,324.4935,3002.0
2020-10-22 12:30:00,337.66,337.66,337.26,337.39,4682.0,324.4935,324.4935,324.1091,324.2341,4682.0
2020-10-22 12:35:00,337.34,337.34,336.83,337.1,2606.0,324.186,324.186,323.6959,323.9554,2606.0
2020-10-22 12:40:00,337.02,337.63,336.89,337.42,1477.0,323.8785,324.4647,323.7535,324.2629,1477.0
2020-10-22 12:45:00,337.29,337.56,336.88,337.56,5115.0,324.1379,324.3974,323.7439,324.3974,5115.0
2020-10-22 12:50:00,337.5,337.68,337.35,337.42,2000.0,324.3398,324.5127,324.1956,324.2629,2000.0
2020-10-22 12:55:00,337.49,337.57,337.4,337.43,3051.0,324.3302,324.407,324.2437,324.2725,3051.0
2020-10-22 13:00:00,337.44,337.57,337.37,337.38,2008.0,324.2821,324.407,324.2148,324.2244,2008.0
2020-10-22 13:05:00,337.6,337.87,337.45,337.87,5127.0,324.4359,324.6953,324.2917,324.6953,5127.0
2020-10-22 13:10:00,338.22,338.85,338.04,338.85,3281.0,325.0317,325.6371,324.8587,325.6371,3281.0
2020-10-22 13:15:00,338.57,338.76,338.45,338.59,3213.0,325.368,325.5506,325.2527,325.3873,3213.0
2020-10-22 13:20:00,338.58,338.65,338.39,338.42,4662.0,325.3776,325.4449,325.1951,325.2239,4662.0
2020-10-22 13:25:00,338.43,338.81,338.43,338.8,2595.0,325.2335,325.5987,325.2335,325.5891,2595.0
2020-10-22 13:30:00,338.92,339.05,338.74,338.88,5088.0,325.7044,325.8293,325.5314,325.666,5088.0
2020-10-22 13:35:00,338.87,339.05,338.78,338.96,4118.0,325.6563,325.8293,325.5698,325.7428,4118.0
2020-10-22 13:40:00,338.85,339.44,338.74,339.24,5490.0,325.6371,326.2041,325.5314,326.0119,5490.0
2020-10-22 13:45:00,339.31,339.31,339.07,339.17,1931.0,326.0792,326.0792,325.8485,325.9446,1931.0
2020-10-22 13:50:00,339.18,339.78,338.98,339.56,4396.0,325.9543,326.5309,325.7621,326.3194,4396.0
2020-10-22 13:55:00,339.46,339.65,339.24,339.24,2271.0,326.2233,326.4059,326.0119,326.0119,2271.0
2020-10-22 14:00:00,339.33,339.74,339.24,339.33,4616.0,326.0984,326.4924,326.0119,326.0984,4616.0
2020-10-22 14:05:00,339.47,339.5,339.07,339.16,4400.0,326.2329,326.2618,325.8485,325.935,4400.0
2020-10-22 14:10:00,339.17,339.19,338.98,339.06,2048.0,325.9446,325.9639,325.7621,325.8389,2048.0
2020-10-22 14:15:00,339.16,339.65,339.15,339.48,2910.0,325.935,326.4059,325.9254,326.2426,2910.0
2020-10-22 14:20:00,339.59,339.82,339.35,339.82,2916.0,326.3483,326.5693,326.1176,326.5693,2916.0
2020-10-22 14:25:00,339.76,339.76,339.27,339.27,4690.0,326.5116,326.5116,326.0407,326.0407,4690.0
2020-10-22 14:30:00,339.12,339.27,339.0,339.27,2285.0,325.8966,326.0407,325.7813,326.0407,2285.0
2020-10-22 14:35:00,339.28,339.36,338.91,339.02,1600.0,326.0504,326.1272,325.6948,325.8005,1600.0
2020-10-22 14:40:00,339.03,339.04,338.75,338.81,3508.0,325.8101,325.8197,325.541,325.5987,3508.0
2020-10-22 14:45:00,338.67,338.94,338.67,338.87,2114.0,325.4641,325.7236,325.4641,325.6563,2114.0
2020-10-22 14:50:00,338.96,339.06,338.75,338.83,2803.0,325.7428,325.8389,325.541,325.6179,2803.0
2020-10-22 14:55:00,338.85,338.85,338.53,338.57,2014.0,325.6371,325.6371,325.3296,325.368,2014.0
2020-10-22 15:00:00,338.73,338.73,338.13,338.21,9781.0,325.5218,325.5218,324.9452,325.0221,9781.0
2020-10-22 15:05:00,338.18,338.24,337.73,338.01,3509.0,324.9932,325.0509,324.5608,324.8299,3509.0
2020-10-22 15:10:00,337.97,338.05,337.83,338.04,5078.0,324.7914,324.8683,324.6569,324.8587,5078.0
2020-10-22 15:15:00,338.1,338.34,338.1,338.29,5839.0,324.9164,325.147,324.9164,325.099,5839.0
2020-10-22 15:20:00,338.22,338.6,338.22,338.55,5723.0,325.0317,325.3969,325.0317,325.3488,5723.0
2020-10-22 15:25:00,338.46,338.53,337.67,337.91,15249.0,325.2623,325.3296,324.5031,324.7338,15249.0
2020-10-22 15:30:00,337.85,338.08,337.68,338.03,9745.0,324.6761,324.8971,324.5127,324.8491,9745.0
2020-10-22 15:35:00,338.09,338.38,338.01,338.03,6723.0,324.9068,325.1854,324.8299,324.8491,6723.0
2020-10-22 15:40:00,337.98,338.32,337.71,337.85,11189.0,324.801,325.1278,324.5416,324.6761,11189.0
2020-10-22 15:45:00,337.92,338.01,337.32,337.33,7354.0,324.7434,324.8299,324.1668,324.1764,7354.0
2020-10-22 15:50:00,337.6,338.37,337.47,338.26,30710.0,324.4359,325.1758,324.3109,325.0701,30710.0
2020-10-22 15:55:00,338.22,338.22,336.64,337.23,80602.0,325.0317,325.0317,323.5133,324.0803,80602.0
2020-10-23 09:30:00,339.0,339.0,336.39,336.49,20212.0,325.7813,325.7813,323.273,323.3691,20212.0
2020-10-23 09:35:00,336.47,337.15,336.16,336.16,2700.0,323.3499,324.0034,323.052,323.052,2700.0
2020-10-23 09:40:00,336.16,336.92,335.93,336.05,1929.0,323.052,323.7824,322.831,322.9463,1929.0
2020-10-23 09:45:00,336.08,336.47,335.3,335.3,2874.0,322.9751,323.3499,322.2255,322.2255,2874.0
2020-10-23 09:50:00,335.79,336.39,335.13,335.98,4264.0,322.6964,323.273,322.0622,322.879,4264.0
2020-10-23 09:55:00,336.15,336.35,335.98,336.35,2730.0,323.0424,323.2346,322.879,323.2346,2730.0
2020-10-23 10:00:00,336.18,336.61,335.98,336.4,6031.0,323.0712,323.4845,322.879,323.2827,6031.0
2020-10-23 10:05:00,336.36,337.3,336.36,337.3,3980.0,323.2442,324.1476,323.2442,324.1476,3980.0
2020-10-23 10:10:00,337.25,337.38,336.73,336.97,7153.0,324.0995,324.2244,323.5998,323.8304,7153.0
2020-10-23 10:15:00,336.85,337.49,336.85,337.49,5758.0,323.7151,324.3302,323.7151,324.3302,5758.0
2020-10-23 10:20:00,337.49,338.2,337.35,337.62,3996.0,324.3302,325.0125,324.1956,324.4551,3996.0
2020-10-23 10:25:00,337.73,338.2,337.43,337.43,4305.0,324.5608,325.0125,324.2725,324.2725,4305.0
2020-10-23 10:30:00,337.45,337.62,336.78,336.78,2666.0,324.2917,324.4551,323.6478,323.6478,2666.0
2020-10-23 10:35:00,336.78,337.95,336.58,337.95,12419.0,323.6478,324.7722,323.4556,324.7722,12419.0
2020-10-23 10:40:00,338.09,338.33,337.77,337.87,7955.0,324.9068,325.1374,324.5992,324.6953,7955.0
2020-10-23 10:45:00,337.7,338.1,337.68,337.87,3116.0,324.532,324.9164,324.5127,324.6953,3116.0
2020-10-23 10:50:00,337.85,338.2,337.56,337.88,5453.0,324.6761,325.0125,324.3974,324.7049,5453.0
2020-10-23 10:55:00,338.02,339.48,337.9,339.48,4888.0,324.8395,326.2426,324.7242,326.2426,4888.0
2020-10-23 11:00:00,339.42,339.69,339.21,339.64,6949.0,326.1849,326.4444,325.9831,326.3963,6949.0
2020-10-23 11:05:00,339.11,339.11,338.52,338.72,1806.0,325.887,325.887,325.32,325.5122,1806.0
2020-10-23 11:10:00,338.87,339.23,338.78,339.02,1846.0,325.6563,326.0023,325.5698,325.8005,1846.0
2020-10-23 11:15:00,339.22,339.35,338.7,338.95,4775.0,325.9927,326.1176,325.493,325.7332,4775.0
2020-10-23 11:20:00,338.93,338.94,338.01,338.28,7420.0,325.714,325.7236,324.8299,325.0893,7420.0
2020-10-23 11:25:00,338.06,338.45,337.82,338.44,4656.0,324.8779,325.2527,324.6473,325.2431,4656.0
2020-10-23 11:30:00,338.26,338.43,338.07,338.07,1820.0,325.0701,325.2335,324.8875,324.8875,1820.0
2020-10-23 11:35:00,338.06,338.07,337.34,337.34,1163.0,324.8779,324.8875,324.186,324.186,1163.0
2020-10-23 11:40:00,337.45,337.79,337.33,337.39,2780.0,324.2917,324.6185,324.1764,324.2341,2780.0
2020-10-23 11:45:00,337.52,337.63,336.87,336.87,2205.0,324.359,324.4647,323.7343,323.7343,2205.0
2020-10-23 11:50:00,336.99,337.17,336.91,336.92,1268.0,323.8496,324.0226,323.7728,323.7824,1268.0
2020-10-23 11:55:00,336.85,337.59,336.85,337.54,2131.0,323.7151,324.4263,323.7151,324.3782,2131.0
2020-10-23 12:00:00,337.49,337.88,337.48,337.88,1723.0,324.3302,324.7049,324.3205,324.7049,1723.0
2020-10-23 12:05:00,337.87,337.92,337.61,337.61,1788.0,324.6953,324.7434,324.4455,324.4455,1788.0
2020-10-23 12:10:00,337.56,337.79,337.33,337.62,2725.0,324.3974,324.6185,324.1764,324.4551,2725.0
2020-10-23 12:15:00,337.58,337.94,337.16,337.49,2927.0,324.4166,324.7626,324.013,324.3302,2927.0
2020-10-23 12:20:00,337.31,337.31,336.65,336.95,1813.0,324.1572,324.1572,323.5229,323.8112,1813.0
2020-10-23 12:25:00,337.11,337.11,336.86,337.11,2200.0,323.965,323.965,323.7247,323.965,2200.0
2020-10-23 12:30:00,336.94,337.21,336.94,337.09,1493.0,323.8016,324.0611,323.8016,323.9457,1493.0
2020-10-23 12:35:00,336.99,336.99,336.87,336.99,2008.0,323.8496,323.8496,323.7343,323.8496,2008.0
2020-10-23 12:40:00,337.08,337.15,336.83,336.9,2677.0,323.9361,324.0034,323.6959,323.7632,2677.0
2020-10-23 12:45:00,336.76,336.78,336.5,336.69,2704.0,323.6286,323.6478,323.3788,323.5613,2704.0
2020-10-23 12:50:00,336.6,336.83,336.24,336.24,1776.0,323.4749,323.6959,323.1289,323.1289,1776.0
2020-10-23 12:55:00,336.42,336.48,336.1,336.13,2386.0,323.3019,323.3595,322.9944,323.0232,2386.0
2020-10-23 13:00:00,336.26,337.01,336.12,337.01,5194.0,323.1481,323.8689,323.0136,323.8689,5194.0
2020-10-23 13:05:00,336.9,337.02,336.63,336.87,900.0,323.7632,323.8785,323.5037,323.7343,900.0
2020-10-23 13:10:00,336.62,336.74,336.19,336.3,3760.0,323.4941,323.6094,323.0808,323.1866,3760.0
2020-10-23 13:15:00,336.64,336.91,336.52,336.91,1609.0,323.5133,323.7728,323.398,323.7728,1609.0
2020-10-23 13:20:00,336.68,337.23,336.68,337.23,939.0,323.5517,324.0803,323.5517,324.0803,939.0
2020-10-23 13:25:00,337.54,337.54,337.2,337.47,1199.0,324.3782,324.3782,324.0515,324.3109,1199.0
2020-10-23 13:30:00,337.55,337.81,337.46,337.66,2992.0,324.3878,324.6377,324.3013,324.4935,2992.0
2020-10-23 13:35:00,337.6,337.6,337.35,337.44,1902.0,324.4359,324.4359,324.1956,324.2821,1902.0
2020-10-23 13:40:00,337.23,337.39,337.23,337.26,1200.0,324.0803,324.2341,324.0803,324.1091,1200.0
2020-10-23 13:45:00,337.41,337.59,337.29,337.54,2279.0,324.2533,324.4263,324.1379,324.3782,2279.0
2020-10-23 13:50:00,337.65,337.86,337.5,337.86,1702.0,324.4839,324.6857,324.3398,324.6857,1702.0
2020-10-23 13:55:00,337.81,338.15,337.81,337.86,2340.0,324.6377,324.9644,324.6377,324.6857,2340.0
2020-10-23 14:00:00,337.85,338.09,337.63,338.09,2038.0,324.6761,324.9068,324.4647,324.9068,2038.0
2020-10-23 14:05:00,338.16,338.2,338.03,338.15,1300.0,324.974,325.0125,324.8491,324.9644,1300.0
2020-10-23 14:10:00,338.07,338.08,337.87,338.01,2480.0,324.8875,324.8971,324.6953,324.8299,2480.0
2020-10-23 14:15:00,338.08,338.18,337.89,338.18,2421.0,324.8971,324.9932,324.7146,324.9932,2421.0
2020-10-23 14:20:00,337.93,338.06,337.85,338.03,1909.0,324.753,324.8779,324.6761,324.8491,1909.0
2020-10-23 14:25:00,337.97,338.01,337.66,337.66,1805.0,324.7914,324.8299,324.4935,324.4935,1805.0
2020-10-23 14:30:00,337.68,337.97,337.68,337.9,3601.0,324.5127,324.7914,324.5127,324.7242,3601.0
2020-10-23 14:35:00,337.65,337.65,337.29,337.61,1700.0,324.4839,324.4839,324.1379,324.4455,1700.0
2020-10-23 14:40:00,337.63,337.68,337.41,337.41,1100.0,324.4647,324.5127,324.2533,324.2533,1100.0
2020-10-23 14:45:00,337.36,337.6,337.36,337.55,2799.0,324.2052,324.4359,324.2052,324.3878,2799.0
2020-10-23 14:50:00,337.66,337.75,337.53,337.65,1939.0,324.4935,324.58,324.3686,324.4839,1939.0
2020-10-23 14:55:00,337.56,337.69,337.47,337.49,1617.0,324.3974,324.5224,324.3109,324.3302,1617.0
2020-10-23 15:00:00,337.58,337.72,337.21,337.39,3228.0,324.4166,324.5512,324.0611,324.2341,3228.0
2020-10-23 15:05:00,337.25,337.42,337.21,337.21,2766.0,324.0995,324.2629,324.0611,324.0611,2766.0
2020-10-23 15:10:00,337.35,337.82,337.16,337.72,3738.0,324.1956,324.6473,324.013,324.5512,3738.0
2020-10-23 15:15:00,337.82,337.82,337.41,337.43,2208.0,324.6473,324.6473,324.2533,324.2725,2208.0
2020-10-23 15:20:00,337.61,337.63,337.5,337.57,3134.0,324.4455,324.4647,324.3398,324.407,3134.0
2020-10-23 15:25:00,337.47,337.47,337.07,337.23,6301.0,324.3109,324.3109,323.9265,324.0803,6301.0
2020-10-23 15:30:00,337.19,337.19,336.69,336.69,3476.0,324.0418,324.0418,323.5613,323.5613,3476.0
2020-10-23 15:35:00,336.74,336.94,336.68,336.78,4591.0,323.6094,323.8016,323.5517,323.6478,4591.0
2020-10-23 15:40:00,336.77,337.15,336.7,337.12,5627.0,323.6382,324.0034,323.571,323.9746,5627.0
2020-10-23 15:45:00,337.03,337.08,336.78,337.08,9283.0,323.8881,323.9361,323.6478,323.9361,9283.0
2020-10-23 15:50:00,337.06,337.11,336.7,336.98,9319.0,323.9169,323.965,323.571,323.84,9319.0
2020-10-23 15:55:00,336.97,337.47,336.79,337.47,26205.0,323.8304,324.3109,323.6574,324.3109,26205.0
2020-10-26 09:30:00,333.16,334.29,333.15,334.01,12356.0,320.169,321.2549,320.1594,320.9858,12356.0
2020-10-26 09:35:00,333.79,335.91,333.75,335.02,4631.0,320.7744,322.8118,320.736,321.9565,4631.0
2020-10-26 09:40:00,334.84,334.84,333.0,333.48,4550.0,321.7835,321.7835,320.0152,320.4765,4550.0
2020-10-26 09:45:00,333.43,333.43,332.48,333.02,3283.0,320.4285,320.4285,319.5155,320.0345,3283.0
2020-10-26 09:50:00,333.19,333.92,332.93,333.92,6881.0,320.1978,320.8994,319.948,320.8994,6881.0
2020-10-26 09:55:00,333.87,334.59,333.87,334.3,5255.0,320.8513,321.5432,320.8513,321.2645,5255.0
2020-10-26 10:00:00,334.22,335.04,334.0,335.04,8920.0,321.1877,321.9757,320.9762,321.9757,8920.0
2020-10-26 10:05:00,335.55,336.34,335.23,336.21,11204.0,322.4658,323.225,322.1583,323.1001,11204.0
2020-10-26 10:10:00,336.11,336.28,335.62,336.15,4431.0,323.004,323.1673,322.5331,323.0424,4431.0
2020-10-26 10:15:00,336.3,336.3,335.45,335.66,8301.0,323.1866,323.1866,322.3697,322.5715,8301.0
2020-10-26 10:20:00,335.68,335.93,335.38,335.72,3301.0,322.5907,322.831,322.3024,322.6292,3301.0
2020-10-26 10:25:00,335.35,335.39,334.16,334.73,4009.0,322.2736,322.312,321.13,321.6778,4009.0
2020-10-26 10:30:00,334.37,334.84,334.33,334.49,12484.0,321.3318,321.7835,321.2934,321.4471,12484.0
2020-10-26 10:35:00,334.25,334.25,333.47,334.19,4361.0,321.2165,321.2165,320.4669,321.1588,4361.0
2020-10-26 10:40:00,334.19,334.64,334.19,334.58,6289.0,321.1588,321.5913,321.1588,321.5336,6289.0
2020-10-26 10:45:00,334.59,335.1,334.27,334.56,7464.0,321.5432,322.0333,321.2357,321.5144,7464.0
2020-10-26 10:50:00,334.75,334.84,334.45,334.8,4564.0,321.697,321.7835,321.4087,321.745,4564.0
2020-10-26 10:55:00,334.52,334.82,333.76,333.83,5034.0,321.476,321.7643,320.7456,320.8129,5034.0
2020-10-26 11:00:00,333.82,333.83,332.99,333.16,14749.0,320.8033,320.8129,320.0056,320.169,14749.0
2020-10-26 11:05:00,333.06,333.25,332.8,333.25,4719.0,320.0729,320.2555,319.823,320.2555,4719.0
2020-10-26 11:10:00,333.87,333.94,333.56,333.94,3304.0,320.8513,320.9186,320.5534,320.9186,3304.0
2020-10-26 11:15:00,333.69,333.78,332.7,332.85,4868.0,320.6783,320.7648,319.7269,319.8711,4868.0
2020-10-26 11:20:00,332.78,333.39,332.78,333.07,5155.0,319.8038,320.39,319.8038,320.0825,5155.0
2020-10-26 11:25:00,332.99,333.2,332.77,332.92,7384.0,320.0056,320.2074,319.7942,319.9384,7384.0
2020-10-26 11:30:00,332.93,333.23,332.72,333.23,7296.0,319.948,320.2363,319.7461,320.2363,7296.0
2020-10-26 11:35:00,333.09,334.28,332.86,334.28,8679.0,320.1017,321.2453,319.8807,321.2453,8679.0
2020-10-26 11:40:00,333.97,334.44,333.9,334.44,3009.0,320.9474,321.3991,320.8801,321.3991,3009.0
2020-10-26 11:45:00,334.3,335.0,334.22,334.74,5592.0,321.2645,321.9372,321.1877,321.6874,5592.0
2020-10-26 11:50:00,334.74,335.2,334.55,334.82,3737.0,321.6874,322.1294,321.5048,321.7643,3737.0
2020-10-26 11:55:00,334.67,334.7,334.42,334.62,2182.0,321.6201,321.6489,321.3799,321.5721,2182.0
2020-10-26 12:00:00,334.65,334.9,333.88,334.34,4100.0,321.6009,321.8411,320.8609,321.303,4100.0
2020-10-26 12:05:00,334.27,334.34,333.81,333.9,2638.0,321.2357,321.303,320.7936,320.8801,2638.0
2020-10-26 12:10:00,333.98,334.11,333.23,333.39,2324.0,320.957,321.0819,320.2363,320.39,2324.0
2020-10-26 12:15:00,333.5,334.02,333.39,333.71,3709.0,320.4957,320.9955,320.39,320.6975,3709.0
2020-10-26 12:20:00,333.72,333.99,333.52,333.99,3952.0,320.7072,320.9666,320.515,320.9666,3952.0
2020-10-26 12:25:00,334.05,334.44,333.9,334.18,4532.0,321.0243,321.3991,320.8801,321.1492,4532.0
2020-10-26 12:30:00,334.07,334.22,333.17,333.19,6110.0,321.0435,321.1877,320.1786,320.1978,6110.0
2020-10-26 12:35:00,333.33,333.34,332.41,332.59,4065.0,320.3324,320.342,319.4482,319.6212,4065.0
2020-10-26 12:40:00,332.44,332.64,332.43,332.6,4439.0,319.4771,319.6693,319.4675,319.6308,4439.0
2020-10-26 12:45:00,332.51,332.76,332.44,332.72,5874.0,319.5443,319.7846,319.4771,319.7461,5874.0
2020-10-26 12:50:00,332.64,333.01,332.47,333.01,7182.0,319.6693,320.0248,319.5059,320.0248,7182.0
2020-10-26 12:55:00,332.88,332.9,332.47,332.74,3277.0,319.8999,319.9191,319.5059,319.7654,3277.0
2020-10-26 13:00:00,332.8,333.07,332.52,333.0,5624.0,319.823,320.0825,319.5539,320.0152,5624.0
2020-10-26 13:05:00,332.91,332.91,332.14,332.14,4837.0,319.9287,319.9287,319.1888,319.1888,4837.0
2020-10-26 13:10:00,332.28,332.59,332.14,332.52,6407.0,319.3233,319.6212,319.1888,319.5539,6407.0
2020-10-26 13:15:00,332.41,332.56,332.39,332.44,7426.0,319.4482,319.5924,319.429,319.4771,7426.0
2020-10-26 13:20:00,332.65,332.67,332.01,332.21,17360.0,319.6789,319.6981,319.0638,319.256,17360.0
2020-10-26 13:25:00,332.3,332.35,331.45,331.65,4228.0,319.3425,319.3906,318.5257,318.7179,4228.0
2020-10-26 13:30:00,331.72,331.72,330.75,330.75,6404.0,318.7851,318.7851,317.853,317.853,6404.0
2020-10-26 13:35:00,330.8,331.25,330.4,331.25,3981.0,317.901,318.3335,317.5166,318.3335,3981.0
2020-10-26 13:40:00,331.15,331.32,331.03,331.32,2140.0,318.2374,318.4007,318.122,318.4007,2140.0
2020-10-26 13:45:00,331.38,331.72,331.37,331.72,1331.0,318.4584,318.7851,318.4488,318.7851,1331.0
2020-10-26 13:50:00,331.73,332.53,331.73,332.53,3187.0,318.7948,319.5636,318.7948,319.5636,3187.0
2020-10-26 13:55:00,332.7,333.42,332.57,333.38,2800.0,319.7269,320.4189,319.602,320.3804,2800.0
2020-10-26 14:00:00,333.64,334.53,333.31,334.53,5967.0,320.6303,321.4856,320.3131,321.4856,5967.0
2020-10-26 14:05:00,334.43,334.86,334.19,334.24,4647.0,321.3895,321.8027,321.1588,321.2069,4647.0
2020-10-26 14:10:00,334.25,334.47,333.49,333.49,1519.0,321.2165,321.4279,320.4861,320.4861,1519.0
2020-10-26 14:15:00,333.95,334.54,333.56,333.99,5386.0,320.9282,321.4952,320.5534,320.9666,5386.0
2020-10-26 14:20:00,333.74,334.07,333.67,334.07,1500.0,320.7264,321.0435,320.6591,321.0435,1500.0
2020-10-26 14:25:00,334.08,334.53,333.63,334.43,6189.0,321.0531,321.4856,320.6207,321.3895,6189.0
2020-10-26 14:30:00,334.63,334.63,334.04,334.24,1813.0,321.5817,321.5817,321.0147,321.2069,1813.0
2020-10-26 14:35:00,334.02,334.15,333.45,334.02,7681.0,320.9955,321.1204,320.4477,320.9955,7681.0
2020-10-26 14:40:00,334.02,334.27,333.62,333.99,2422.0,320.9955,321.2357,320.6111,320.9666,2422.0
2020-10-26 14:45:00,333.85,333.85,333.48,333.68,1545.0,320.8321,320.8321,320.4765,320.6687,1545.0
2020-10-26 14:50:00,333.68,334.2,333.54,333.83,2763.0,320.6687,321.1684,320.5342,320.8129,2763.0
2020-10-26 14:55:00,333.67,334.15,333.37,333.41,3024.0,320.6591,321.1204,320.3708,320.4092,3024.0
2020-10-26 15:00:00,333.35,333.78,332.93,332.93,2930.0,320.3516,320.7648,319.948,319.948,2930.0
2020-10-26 15:05:00,332.96,333.17,332.41,332.59,2992.0,319.9768,320.1786,319.4482,319.6212,2992.0
2020-10-26 15:10:00,332.59,332.89,332.26,332.46,5078.0,319.6212,319.9095,319.3041,319.4963,5078.0
2020-10-26 15:15:00,332.62,332.92,332.43,332.43,8032.0,319.65,319.9384,319.4675,319.4675,8032.0
2020-10-26 15:20:00,332.57,333.05,332.57,332.99,3977.0,319.602,320.0633,319.602,320.0056,3977.0
2020-10-26 15:25:00,333.04,333.11,332.76,332.76,3321.0,320.0537,320.1209,319.7846,319.7846,3321.0
2020-10-26 15:30:00,332.95,333.5,332.77,333.18,4737.0,319.9672,320.4957,319.7942,320.1882,4737.0
2020-10-26 15:35:00,333.3,333.3,332.79,333.11,6432.0,320.3035,320.3035,319.8134,320.1209,6432.0
2020-10-26 15:40:00,333.23,333.49,333.18,333.2,12800.0,320.2363,320.4861,320.1882,320.2074,12800.0
2020-10-26 15:45:00,333.19,333.34,332.02,332.22,10107.0,320.1978,320.342,319.0734,319.2656,10107.0
2020-10-26 15:50:00,332.46,332.83,332.35,332.6,11004.0,319.4963,319.8519,319.3906,319.6308,11004.0
2020-10-26 15:55:00,332.69,334.13,332.69,333.96,27812.0,319.7173,321.1012,319.7173,320.9378,27812.0
2020-10-27 09:30:00,330.0,332.53,329.0,330.42,33882.0,317.1322,319.5636,316.1712,317.5358,33882.0
2020-10-27 09:35:00,331.67,335.79,331.08,334.3,10999.0,318.7371,322.6964,318.1701,321.2645,10999.0
2020-10-27 09:40:00,334.19,335.14,332.23,333.87,26164.0,321.1588,322.0718,319.2753,320.8513,26164.0
2020-10-27 09:45:00,334.02,335.16,332.0,333.51,25062.0,320.9955,322.091,319.0542,320.5053,25062.0
2020-10-27 09:50:00,333.43,334.23,332.43,333.73,24307.0,320.4285,321.1973,319.4675,320.7168,24307.0
2020-10-27 09:55:00,334.13,334.86,333.75,334.46,42621.0,321.1012,321.8027,320.736,321.4183,42621.0
2020-10-27 10:00:00,334.36,334.4,332.02,332.5,14652.0,321.3222,321.3606,319.0734,319.5347,14652.0
2020-10-27 10:05:00,332.49,333.7,332.2,333.05,4757.0,319.5251,320.6879,319.2464,320.0633,4757.0
2020-10-27 10:10:00,332.87,333.62,332.57,332.91,6355.0,319.8903,320.6111,319.602,319.9287,6355.0
2020-10-27 10:15:00,332.94,333.21,332.27,332.65,15922.0,319.9576,320.217,319.3137,319.6789,15922.0
2020-10-27 10:20:00,332.87,332.9,330.47,330.96,17337.0,319.8903,319.9191,317.5839,318.0548,17337.0
2020-10-27 10:25:00,330.27,330.74,329.58,330.65,20817.0,317.3917,317.8434,316.7286,317.7569,20817.0
2020-10-27 10:30:00,330.48,330.48,329.19,329.47,31214.0,317.5935,317.5935,316.3538,316.6229,31214.0
2020-10-27 10:35:00,329.55,330.06,329.0,329.64,20184.0,316.6998,317.1899,316.1712,316.7862,20184.0
2020-10-27 10:40:00,329.59,329.68,329.03,329.19,3306.0,316.7382,316.8247,316.2,316.3538,3306.0
2020-10-27 10:45:00,329.41,330.26,329.23,329.63,26318.0,316.5652,317.3821,316.3922,316.7766,26318.0
2020-10-27 10:50:00,329.6,330.46,329.52,329.98,28114.0,316.7478,317.5743,316.6709,317.113,28114.0
2020-10-27 10:55:00,329.65,330.0,328.84,329.38,30714.0,316.7959,317.1322,316.0174,316.5364,30714.0
2020-10-27 11:00:00,329.06,329.79,328.85,329.24,19414.0,316.2289,316.9304,316.0271,316.4018,19414.0
2020-10-27 11:05:00,329.09,329.67,328.97,329.31,7432.0,316.2577,316.8151,316.1424,316.4691,7432.0
2020-10-27 11:10:00,329.62,330.81,329.39,330.81,6415.0,316.767,317.9106,316.546,317.9106,6415.0
2020-10-27 11:15:00,330.81,331.18,329.99,330.11,4054.0,317.9106,318.2662,317.1226,317.2379,4054.0
2020-10-27 11:20:00,330.03,330.82,329.85,330.14,9362.0,317.161,317.9202,316.9881,317.2668,9362.0
2020-10-27 11:25:00,330.2,330.22,329.13,329.48,5281.0,317.3244,317.3436,316.2961,316.6325,5281.0
2020-10-27 11:30:00,329.48,330.35,329.08,330.35,12401.0,316.6325,317.4686,316.2481,317.4686,12401.0
2020-10-27 11:35:00,330.16,330.55,330.14,330.14,5022.0,317.286,317.6608,317.2668,317.2668,5022.0
2020-10-27 11:40:00,330.15,330.39,329.82,329.97,2074.0,317.2764,317.507,316.9592,317.1034,2074.0
2020-10-27 11:45:00,329.9,330.66,329.9,330.5,49743.0,317.0361,317.7665,317.0361,317.6127,49743.0
2020-10-27 11:50:00,330.42,331.14,330.31,331.12,9935.0,317.5358,318.2278,317.4301,318.2085,9935.0
2020-10-27 11:55:00,331.06,331.44,330.96,331.39,2877.0,318.1509,318.5161,318.0548,318.468,2877.0
2020-10-27 12:00:00,331.09,331.49,330.76,331.36,6541.0,318.1797,318.5641,317.8626,318.4392,6541.0
2020-10-27 12:05:00,331.22,332.42,331.1,332.06,3200.0,318.3046,319.4578,318.1893,319.1119,3200.0
2020-10-27 12:10:00,332.19,334.16,331.96,334.16,23157.0,319.2368,321.13,319.0158,321.13,23157.0
2020-10-27 12:15:00,334.14,334.16,333.58,333.63,3521.0,321.1108,321.13,320.5726,320.6207,3521.0
2020-10-27 12:20:00,333.89,334.97,333.75,334.47,3206.0,320.8705,321.9084,320.736,321.4279,3206.0
2020-10-27 12:25:00,334.18,334.43,333.61,334.04,3017.0,321.1492,321.3895,320.6014,321.0147,3017.0
2020-10-27 12:30:00,334.09,334.14,333.13,333.15,3310.0,321.0627,321.1108,320.1402,320.1594,3310.0
2020-10-27 12:35:00,333.36,333.44,332.46,332.59,7757.0,320.3612,320.4381,319.4963,319.6212,7757.0
2020-10-27 12:40:00,332.36,333.27,332.27,333.06,5695.0,319.4002,320.2747,319.3137,320.0729,5695.0
2020-10-27 12:45:00,332.9,333.45,332.61,332.72,7507.0,319.9191,320.4477,319.6404,319.7461,7507.0
2020-10-27 12:50:00,332.62,333.11,332.6,333.1,4211.0,319.65,320.1209,319.6308,320.1113,4211.0
2020-10-27 12:55:00,332.96,333.35,332.8,333.35,5417.0,319.9768,320.3516,319.823,320.3516,5417.0
2020-10-27 13:00:00,333.15,333.42,333.1,333.22,3200.0,320.1594,320.4189,320.1113,320.2267,3200.0
2020-10-27 13:05:00,333.29,333.29,333.02,333.02,1414.0,320.2939,320.2939,320.0345,320.0345,1414.0
2020-10-27 13:10:00,332.85,334.01,332.85,334.0,7529.0,319.8711,320.9858,319.8711,320.9762,7529.0
2020-10-27 13:15:00,333.72,334.31,333.71,334.06,6722.0,320.7072,321.2741,320.6975,321.0339,6722.0
2020-10-27 13:20:00,334.15,334.35,333.65,334.35,4501.0,321.1204,321.3126,320.6399,321.3126,4501.0
2020-10-27 13:25:00,334.07,335.28,334.07,335.1,9350.0,321.0435,322.2063,321.0435,322.0333,9350.0
2020-10-27 13:30:00,335.1,336.03,335.04,335.41,8087.0,322.0333,322.9271,321.9757,322.3313,8087.0
2020-10-27 13:35:00,335.44,335.45,334.88,335.13,3815.0,322.3601,322.3697,321.8219,322.0622,3815.0
2020-10-27 13:40:00,335.22,335.22,334.28,334.43,2403.0,322.1487,322.1487,321.2453,321.3895,2403.0
2020-10-27 13:45:00,334.1,334.63,333.61,334.58,4591.0,321.0723,321.5817,320.6014,321.5336,4591.0
2020-10-27 13:50:00,334.59,334.74,333.63,334.0,2426.0,321.5432,321.6874,320.6207,320.9762,2426.0
2020-10-27 13:55:00,333.21,333.53,333.03,333.53,1406.0,320.217,320.5246,320.0441,320.5246,1406.0
2020-10-27 14:00:00,333.53,334.63,333.44,334.38,5868.0,320.5246,321.5817,320.4381,321.3414,5868.0
2020-10-27 14:05:00,334.44,334.55,334.19,334.52,3331.0,321.3991,321.5048,321.1588,321.476,3331.0
2020-10-27 14:10:00,334.52,335.13,334.01,334.86,4326.0,321.476,322.0622,320.9858,321.8027,4326.0
2020-10-27 14:15:00,335.05,335.06,333.49,333.93,7810.0,321.9853,321.9949,320.4861,320.909,7810.0
2020-10-27 14:20:00,333.69,333.99,333.68,333.71,2227.0,320.6783,320.9666,320.6687,320.6975,2227.0
2020-10-27 14:25:00,333.66,333.88,333.51,333.51,1600.0,320.6495,320.8609,320.5053,320.5053,1600.0
2020-10-27 14:30:00,333.5,333.76,333.26,333.57,5452.0,320.4957,320.7456,320.2651,320.563,5452.0
2020-10-27 14:35:00,333.53,333.66,333.16,333.37,3421.0,320.5246,320.6495,320.169,320.3708,3421.0
2020-10-27 14:40:00,333.25,333.46,332.89,333.17,7780.0,320.2555,320.4573,319.9095,320.1786,7780.0
2020-10-27 14:45:00,333.13,333.86,332.66,333.52,6908.0,320.1402,320.8417,319.6885,320.515,6908.0
2020-10-27 14:50:00,333.56,333.6,332.95,332.98,7723.0,320.5534,320.5918,319.9672,319.996,7723.0
2020-10-27 14:55:00,332.98,333.13,332.95,333.04,9590.0,319.996,320.1402,319.9672,320.0537,9590.0
2020-10-27 15:00:00,333.12,333.19,332.95,332.96,7819.0,320.1306,320.1978,319.9672,319.9768,7819.0
2020-10-27 15:05:00,332.95,333.15,332.65,332.65,20883.0,319.9672,320.1594,319.6789,319.6789,20883.0
2020-10-27 15:10:00,332.73,332.96,332.66,332.76,8634.0,319.7558,319.9768,319.6885,319.7846,8634.0
2020-10-27 15:15:00,332.66,332.98,332.65,332.94,9009.0,319.6885,319.996,319.6789,319.9576,9009.0
2020-10-27 15:20:00,332.95,333.89,332.87,333.28,7897.0,319.9672,320.8705,319.8903,320.2843,7897.0
2020-10-27 15:25:00,333.36,333.51,333.01,333.36,9258.0,320.3612,320.5053,320.0248,320.3612,9258.0
2020-10-27 15:30:00,333.31,333.96,333.31,333.87,11753.0,320.3131,320.9378,320.3131,320.8513,11753.0
2020-10-27 15:35:00,333.8,333.89,333.41,333.63,13025.0,320.784,320.8705,320.4092,320.6207,13025.0
2020-10-27 15:40:00,333.62,333.76,333.37,333.53,11760.0,320.6111,320.7456,320.3708,320.5246,11760.0
2020-10-27 15:45:00,333.53,333.61,332.24,332.37,12258.0,320.5246,320.6014,319.2849,319.4098,12258.0
2020-10-27 15:50:00,332.18,332.18,331.31,331.6,18139.0,319.2272,319.2272,318.3911,318.6698,18139.0
2020-10-27 15:55:00,331.66,331.77,330.74,331.04,61177.0,318.7275,318.8332,317.8434,318.1317,61177.0
2020-10-28 09:30:00,325.01,327.08,325.0,325.3,20548.0,312.3368,314.3261,312.3272,312.6155,20548.0
2020-10-28 09:35:00,325.3,326.48,324.27,325.98,14843.0,312.6155,313.7495,311.6256,313.269,14843.0
2020-10-28 09:40:00,326.46,327.07,325.84,327.06,6886.0,313.7302,314.3165,313.1344,314.3069,6886.0
2020-10-28 09:45:00,326.75,327.48,326.7,326.74,8540.0,314.0089,314.7105,313.9609,313.9993,8540.0
2020-10-28 09:50:00,327.36,327.37,325.61,326.05,7740.0,314.5952,314.6048,312.9134,313.3362,7740.0
2020-10-28 09:55:00,326.27,326.58,325.66,326.17,10675.0,313.5477,313.8456,312.9614,313.4516,10675.0
2020-10-28 10:00:00,326.66,326.66,325.51,325.94,14072.0,313.9224,313.9224,312.8173,313.2305,14072.0
2020-10-28 10:05:00,325.77,325.78,324.88,325.38,4502.0,313.0672,313.0768,312.2119,312.6924,4502.0
2020-10-28 10:10:00,325.38,325.67,324.73,325.11,13536.0,312.6924,312.9711,312.0677,312.4329,13536.0
2020-10-28 10:15:00,324.91,325.09,322.6,322.86,23910.0,312.2407,312.4137,310.0208,310.2706,23910.0
2020-10-28 10:20:00,322.48,323.68,322.12,323.09,9787.0,309.9054,311.0586,309.5595,310.4917,9787.0
2020-10-28 10:25:00,323.07,323.41,322.27,323.41,17007.0,310.4724,310.7992,309.7036,310.7992,17007.0
2020-10-28 10:30:00,323.67,324.84,322.99,324.75,6350.0,311.049,312.1734,310.3956,312.0869,6350.0
2020-10-28 10:35:00,324.75,324.78,323.56,323.71,9683.0,312.0869,312.1158,310.9433,311.0875,9683.0
2020-10-28 10:40:00,323.97,324.93,323.46,324.93,6201.0,311.3373,312.2599,310.8472,312.2599,6201.0
2020-10-28 10:45:00,324.88,325.11,323.8,323.9,15978.0,312.2119,312.4329,311.174,311.2701,15978.0
2020-10-28 10:50:00,323.76,324.44,323.57,324.4,11065.0,311.1355,311.789,310.9529,311.7506,11065.0
2020-10-28 10:55:00,324.47,324.86,323.79,324.12,16663.0,311.8178,312.1926,311.1644,311.4815,16663.0
2020-10-28 11:00:00,323.97,323.97,323.26,323.7,17540.0,311.3373,311.3373,310.655,311.0779,17540.0
2020-10-28 11:05:00,323.92,324.54,323.87,324.25,12980.0,311.2893,311.8851,311.2412,311.6064,12980.0
2020-10-28 11:10:00,324.07,324.22,323.92,324.15,4057.0,311.4334,311.5776,311.2893,311.5103,4057.0
2020-10-28 11:15:00,324.05,324.11,323.39,323.56,6325.0,311.4142,311.4719,310.78,310.9433,6325.0
2020-10-28 11:20:00,323.56,323.83,322.7,322.82,5777.0,310.9433,311.2028,310.1169,310.2322,5777.0
2020-10-28 11:25:00,322.61,322.7,322.4,322.5,6462.0,310.0304,310.1169,309.8286,309.9247,6462.0
2020-10-28 11:30:00,322.47,322.65,322.35,322.57,6798.0,309.8958,310.0688,309.7805,309.9919,6798.0
2020-10-28 11:35:00,322.7,324.36,322.64,323.99,11008.0,310.1169,311.7121,310.0592,311.3566,11008.0
2020-10-28 11:40:00,323.93,325.6,323.68,325.6,4398.0,311.2989,312.9038,311.0586,312.9038,4398.0
2020-10-28 11:45:00,325.38,325.58,324.8,324.8,9064.0,312.6924,312.8846,312.135,312.135,9064.0
2020-10-28 11:50:00,324.96,326.01,324.75,325.54,5879.0,312.2887,313.2978,312.0869,312.8461,5879.0
2020-10-28 11:55:00,325.49,326.55,325.26,326.08,6563.0,312.7981,313.8167,312.577,313.3651,6563.0
2020-10-28 12:00:00,326.29,326.86,326.05,326.86,6682.0,313.5669,314.1146,313.3362,314.1146,6682.0
2020-10-28 12:05:00,326.54,327.3,326.19,326.44,12096.0,313.8071,314.5375,313.4708,313.711,12096.0
2020-10-28 12:10:00,326.32,326.94,325.89,326.77,5660.0,313.5957,314.1915,313.1825,314.0282,5660.0
2020-10-28 12:15:00,326.99,327.01,326.3,326.53,4118.0,314.2396,314.2588,313.5765,313.7975,4118.0
2020-10-28 12:20:00,326.56,326.61,325.99,326.07,3962.0,313.8263,313.8744,313.2786,313.3555,3962.0
2020-10-28 12:25:00,326.25,326.38,325.19,325.19,3328.0,313.5284,313.6534,312.5098,312.5098,3328.0
2020-10-28 12:30:00,325.28,326.96,325.28,326.96,6614.0,312.5963,314.2108,312.5963,314.2108,6614.0
2020-10-28 12:35:00,326.93,327.3,326.26,326.26,18365.0,314.1819,314.5375,313.538,313.538,18365.0
2020-10-28 12:40:00,326.12,326.18,325.73,326.1,4887.0,313.4035,313.4612,313.0287,313.3843,4887.0
2020-10-28 12:45:00,326.13,326.25,325.45,325.76,7997.0,313.4131,313.5284,312.7596,313.0575,7997.0
2020-10-28 12:50:00,325.78,326.34,325.57,326.34,2359.0,313.0768,313.6149,312.875,313.6149,2359.0
2020-10-28 12:55:00,326.21,326.52,325.81,325.95,8084.0,313.49,313.7879,313.1056,313.2401,8084.0
2020-10-28 13:00:00,325.88,326.06,325.45,325.97,5447.0,313.1729,313.3458,312.7596,313.2594,5447.0
2020-10-28 13:05:00,325.97,326.12,325.6,326.12,7578.0,313.2594,313.4035,312.9038,313.4035,7578.0
2020-10-28 13:10:00,326.13,326.16,325.59,325.85,10242.0,313.4131,313.4419,312.8942,313.144,10242.0
2020-10-28 13:15:00,325.78,326.47,325.71,326.47,6602.0,313.0768,313.7399,313.0095,313.7399,6602.0
2020-10-28 13:20:00,326.3,326.35,325.62,326.03,7385.0,313.5765,313.6245,312.923,313.317,7385.0
2020-10-28 13:25:00,326.0,327.23,325.99,326.98,3402.0,313.2882,314.4702,313.2786,314.23,3402.0
2020-10-28 13:30:00,326.98,327.18,326.33,327.05,7542.0,314.23,314.4222,313.6053,314.2972,7542.0
2020-10-28 13:35:00,327.43,328.4,327.23,327.31,4913.0,314.6624,315.5946,314.4702,314.5471,4913.0
2020-10-28 13:40:00,327.44,327.45,326.9,327.45,4652.0,314.672,314.6816,314.1531,314.6816,4652.0
2020-10-28 13:45:00,327.53,328.14,327.37,327.83,4612.0,314.7585,315.3447,314.6048,315.0468,4612.0
2020-10-28 13:50:00,327.76,328.18,327.65,327.78,5400.0,314.9796,315.3832,314.8738,314.9988,5400.0
2020-10-28 13:55:00,327.62,327.77,327.15,327.74,8606.0,314.845,314.9892,314.3933,314.9603,8606.0
2020-10-28 14:00:00,327.76,328.03,327.45,327.88,12900.0,314.9796,315.239,314.6816,315.0949,12900.0
2020-10-28 14:05:00,327.92,328.08,327.19,327.91,9252.0,315.1333,315.2871,314.4318,315.1237,9252.0
2020-10-28 14:10:00,327.88,328.0,327.2,327.44,5191.0,315.0949,315.2102,314.4414,314.672,5191.0
2020-10-28 14:15:00,327.35,327.49,327.1,327.49,7010.0,314.5855,314.7201,314.3453,314.7201,7010.0
2020-10-28 14:20:00,327.49,328.45,327.33,328.45,4143.0,314.7201,315.6427,314.5663,315.6427,4143.0
2020-10-28 14:25:00,328.74,329.19,328.46,328.67,25595.0,315.9213,316.3538,315.6523,315.8541,25595.0
2020-10-28 14:30:00,328.65,328.91,328.38,328.56,7594.0,315.8349,316.0847,315.5754,315.7484,7594.0
2020-10-28 14:35:00,328.56,328.56,327.2,327.66,18865.0,315.7484,315.7484,314.4414,314.8835,18865.0
2020-10-28 14:40:00,327.67,328.3,327.42,328.28,6349.0,314.8931,315.4985,314.6528,315.4793,6349.0
2020-10-28 14:45:00,328.06,328.29,327.9,328.08,6188.0,315.2679,315.4889,315.1141,315.2871,6188.0
2020-10-28 14:50:00,328.0,328.08,326.8,326.94,8587.0,315.2102,315.2871,314.057,314.1915,8587.0
2020-10-28 14:55:00,326.94,328.51,326.93,327.94,20242.0,314.1915,315.7003,314.1819,315.1525,20242.0
2020-10-28 15:00:00,328.07,328.07,326.9,326.98,9810.0,315.2775,315.2775,314.1531,314.23,9810.0
2020-10-28 15:05:00,327.07,327.32,326.66,326.7,11158.0,314.3165,314.5567,313.9224,313.9609,11158.0
2020-10-28 15:10:00,326.79,326.94,326.27,326.69,6536.0,314.0474,314.1915,313.5477,313.9513,6536.0
2020-10-28 15:15:00,326.71,326.71,326.34,326.4,5760.0,313.9705,313.9705,313.6149,313.6726,5760.0
2020-10-28 15:20:00,326.33,328.05,326.17,328.05,21087.0,313.6053,315.2582,313.4516,315.2582,21087.0
2020-10-28 15:25:00,327.92,329.21,327.84,328.58,11856.0,315.1333,316.373,315.0564,315.7676,11856.0
2020-10-28 15:30:00,328.54,329.2,328.42,329.2,14423.0,315.7291,316.3634,315.6138,316.3634,14423.0
2020-10-28 15:35:00,329.09,329.2,328.21,328.21,11399.0,316.2577,316.3634,315.412,315.412,11399.0
2020-10-28 15:40:00,328.23,329.02,328.22,328.95,18060.0,315.4312,316.1904,315.4216,316.1232,18060.0
2020-10-28 15:45:00,328.72,329.57,327.69,329.56,20404.0,315.9021,316.719,314.9123,316.7094,20404.0
2020-10-28 15:50:00,328.13,328.69,327.41,327.41,38580.0,315.3351,315.8733,314.6432,314.6432,38580.0
2020-10-28 15:55:00,327.54,327.6,326.43,326.7,90789.0,314.7681,314.8258,313.7014,313.9609,90789.0
2020-10-29 09:30:00,327.41,328.75,325.48,325.48,20306.0,314.6432,315.931,312.7885,312.7885,20306.0
2020-10-29 09:35:00,325.02,325.06,321.85,322.51,6892.0,312.3464,312.3848,309.3,309.9343,6892.0
2020-10-29 09:40:00,322.54,322.54,319.51,320.96,12949.0,309.9631,309.9631,307.0513,308.4447,12949.0
2020-10-29 09:45:00,321.1,323.76,321.1,323.7,7723.0,308.5793,311.1355,308.5793,311.0779,7723.0
2020-10-29 09:50:00,323.65,325.92,323.65,325.26,8555.0,311.0298,313.2113,311.0298,312.577,8555.0
2020-10-29 09:55:00,325.17,326.48,324.98,325.61,7375.0,312.4905,313.7495,312.308,312.9134,7375.0
2020-10-29 10:00:00,325.64,326.22,325.08,325.89,4146.0,312.9422,313.4996,312.4041,313.1825,4146.0
2020-10-29 10:05:00,325.87,325.87,324.93,324.98,3561.0,313.1633,313.1633,312.2599,312.308,3561.0
2020-10-29 10:10:00,325.44,325.44,323.61,323.61,5140.0,312.75,312.75,310.9914,310.9914,5140.0
2020-10-29 10:15:00,324.27,325.76,324.07,325.54,5954.0,311.6256,313.0575,311.4334,312.8461,5954.0
2020-10-29 10:20:00,325.92,326.39,325.49,325.81,3390.0,313.2113,313.663,312.7981,313.1056,3390.0
2020-10-29 10:25:00,325.58,325.91,324.67,325.65,3072.0,312.8846,313.2017,312.01,312.9518,3072.0
2020-10-29 10:30:00,325.92,326.13,325.52,325.74,5425.0,313.2113,313.4131,312.8269,313.0383,5425.0
2020-10-29 10:35:00,325.88,326.35,324.98,326.35,5380.0,313.1729,313.6245,312.308,313.6245,5380.0
2020-10-29 10:40:00,326.35,326.8,325.94,326.12,5222.0,313.6245,314.057,313.2305,313.4035,5222.0
2020-10-29 10:45:00,326.46,326.86,326.09,326.54,9458.0,313.7302,314.1146,313.3747,313.8071,9458.0
2020-10-29 10:50:00,326.72,326.72,325.94,326.27,5252.0,313.9801,313.9801,313.2305,313.5477,5252.0
2020-10-29 10:55:00,326.5,327.25,326.37,326.92,4496.0,313.7687,314.4894,313.6438,314.1723,4496.0
2020-10-29 11:00:00,326.92,327.23,325.87,325.87,4344.0,314.1723,314.4702,313.1633,313.1633,4344.0
2020-10-29 11:05:00,325.93,326.48,325.71,326.17,3947.0,313.2209,313.7495,313.0095,313.4516,3947.0
2020-10-29 11:10:00,326.32,326.41,326.02,326.39,5085.0,313.5957,313.6822,313.3074,313.663,5085.0
2020-10-29 11:15:00,326.55,326.91,326.24,326.51,4595.0,313.8167,314.1627,313.5188,313.7783,4595.0
2020-10-29 11:20:00,326.49,326.71,326.23,326.44,4694.0,313.7591,313.9705,313.5092,313.711,4694.0
2020-10-29 11:25:00,326.48,326.48,325.5,325.5,3091.0,313.7495,313.7495,312.8077,312.8077,3091.0
2020-10-29 11:30:00,325.2,325.27,324.9,325.06,2904.0,312.5194,312.5866,312.2311,312.3848,2904.0
2020-10-29 11:35:00,325.08,325.13,324.68,325.13,2005.0,312.4041,312.4521,312.0197,312.4521,2005.0
2020-10-29 11:40:00,325.05,325.05,323.58,323.83,3401.0,312.3752,312.3752,310.9625,311.2028,3401.0
2020-10-29 11:45:00,323.89,324.45,323.89,324.42,1805.0,311.2605,311.7986,311.2605,311.7698,1805.0
2020-10-29 11:50:00,324.25,324.25,323.39,323.69,4276.0,311.6064,311.6064,310.78,311.0683,4276.0
2020-10-29 11:55:00,323.89,324.53,323.41,324.06,3500.0,311.2605,311.8755,310.7992,311.4238,3500.0
2020-10-29 12:00:00,324.23,324.34,323.74,323.88,4926.0,311.5872,311.6929,311.1163,311.2508,4926.0
2020-10-29 12:05:00,323.74,324.21,323.73,324.02,1000.0,311.1163,311.568,311.1067,311.3854,1000.0
2020-10-29 12:10:00,323.93,325.0,323.93,325.0,8978.0,311.2989,312.3272,311.2989,312.3272,8978.0
2020-10-29 12:15:00,324.91,325.41,324.91,325.35,1335.0,312.2407,312.7212,312.2407,312.6635,1335.0
2020-10-29 12:20:00,325.32,325.35,324.86,324.86,9622.0,312.6347,312.6635,312.1926,312.1926,9622.0
2020-10-29 12:25:00,325.01,325.8,325.01,325.5,6148.0,312.3368,313.096,312.3368,312.8077,6148.0
2020-10-29 12:30:00,325.64,326.47,325.55,326.47,5175.0,312.9422,313.7399,312.8557,313.7399,5175.0
2020-10-29 12:35:00,326.56,326.65,326.3,326.31,3259.0,313.8263,313.9128,313.5765,313.5861,3259.0
2020-10-29 12:40:00,326.31,326.36,326.17,326.36,4376.0,313.5861,313.6341,313.4516,313.6341,4376.0
2020-10-29 12:45:00,326.34,326.46,326.13,326.24,5040.0,313.6149,313.7302,313.4131,313.5188,5040.0
2020-10-29 12:50:00,326.19,326.22,325.83,325.85,4987.0,313.4708,313.4996,313.1248,313.144,4987.0
2020-10-29 12:55:00,325.85,325.85,325.26,325.26,2689.0,313.144,313.144,312.577,312.577,2689.0
2020-10-29 13:00:00,325.43,325.43,324.81,325.06,3648.0,312.7404,312.7404,312.1446,312.3848,3648.0
2020-10-29 13:05:00,325.16,325.39,324.62,324.62,1800.0,312.4809,312.702,311.962,311.962,1800.0
2020-10-29 13:10:00,324.61,325.0,324.58,325.0,2450.0,311.9524,312.3272,311.9236,312.3272,2450.0
2020-10-29 13:15:00,324.84,324.84,324.19,324.44,2534.0,312.1734,312.1734,311.5488,311.789,2534.0
2020-10-29 13:20:00,324.44,325.24,324.42,325.24,2800.0,311.789,312.5578,311.7698,312.5578,2800.0
2020-10-29 13:25:00,325.12,325.46,324.95,325.44,1412.0,312.4425,312.7692,312.2791,312.75,1412.0
2020-10-29 13:30:00,325.56,325.87,325.55,325.78,3390.0,312.8653,313.1633,312.8557,313.0768,3390.0
2020-10-29 13:35:00,325.75,325.76,325.43,325.56,2415.0,313.0479,313.0575,312.7404,312.8653,2415.0
2020-10-29 13:40:00,325.62,326.0,325.47,326.0,3099.0,312.923,313.2882,312.7789,313.2882,3099.0
2020-10-29 13:45:00,326.0,326.2,325.98,326.04,5558.0,313.2882,313.4804,313.269,313.3266,5558.0
2020-10-29 13:50:00,326.05,326.7,326.05,326.67,3400.0,313.3362,313.9609,313.3362,313.9321,3400.0
2020-10-29 13:55:00,326.85,327.07,326.69,326.94,9116.0,314.105,314.3165,313.9513,314.1915,9116.0
2020-10-29 14:00:00,326.98,328.16,326.92,328.16,7207.0,314.23,315.364,314.1723,315.364,7207.0
2020-10-29 14:05:00,328.15,328.32,327.96,328.11,5992.0,315.3543,315.5177,315.1718,315.3159,5992.0
2020-10-29 14:10:00,328.04,328.24,328.0,328.01,5167.0,315.2486,315.4408,315.2102,315.2198,5167.0
2020-10-29 14:15:00,328.02,329.0,328.02,329.0,5481.0,315.2294,316.1712,315.2294,316.1712,5481.0
2020-10-29 14:20:00,328.87,328.99,328.66,328.85,11441.0,316.0463,316.1616,315.8445,316.0271,11441.0
2020-10-29 14:25:00,328.98,329.41,328.59,329.08,4744.0,316.152,316.5652,315.7772,316.2481,4744.0
2020-10-29 14:30:00,329.02,329.17,328.77,329.17,2601.0,316.1904,316.3346,315.9502,316.3346,2601.0
2020-10-29 14:35:00,329.17,329.26,328.16,328.17,2342.0,316.3346,316.4211,315.364,315.3736,2342.0
2020-10-29 14:40:00,328.26,328.57,328.22,328.24,2816.0,315.4601,315.758,315.4216,315.4408,2816.0
2020-10-29 14:45:00,328.12,328.12,327.81,327.82,1500.0,315.3255,315.3255,315.0276,315.0372,1500.0
2020-10-29 14:50:00,327.63,328.01,327.46,328.01,3436.0,314.8546,315.2198,314.6913,315.2198,3436.0
2020-10-29 14:55:00,328.11,328.26,327.89,327.91,2260.0,315.3159,315.4601,315.1045,315.1237,2260.0
2020-10-29 15:00:00,328.0,328.13,327.67,328.12,4768.0,315.2102,315.3351,314.8931,315.3255,4768.0
2020-10-29 15:05:00,328.14,328.14,327.32,327.32,4321.0,315.3447,315.3447,314.5567,314.5567,4321.0
2020-10-29 15:10:00,327.15,327.25,326.58,326.66,3755.0,314.3933,314.4894,313.8456,313.9224,3755.0
2020-10-29 15:15:00,326.58,326.93,326.34,326.93,3969.0,313.8456,314.1819,313.6149,314.1819,3969.0
2020-10-29 15:20:00,327.06,327.22,326.89,327.06,3889.0,314.3069,314.4606,314.1435,314.3069,3889.0
2020-10-29 15:25:00,326.96,327.51,326.81,327.1,5129.0,314.2108,314.7393,314.0666,314.3453,5129.0
2020-10-29 15:30:00,327.33,327.34,326.95,327.12,4863.0,314.5663,314.5759,314.2011,314.3645,4863.0
2020-10-29 15:35:00,327.05,327.3,326.86,327.01,9436.0,314.2972,314.5375,314.1146,314.2588,9436.0
2020-10-29 15:40:00,326.9,327.29,326.7,326.74,11117.0,314.1531,314.5279,313.9609,313.9993,11117.0
2020-10-29 15:45:00,326.96,328.1,326.74,327.72,7699.0,314.2108,315.3063,313.9993,314.9411,7699.0
2020-10-29 15:50:00,327.55,328.09,326.97,327.59,13688.0,314.7777,315.2967,314.2204,314.8162,13688.0
2020-10-29 15:55:00,327.51,327.53,325.74,325.74,51043.0,314.7393,314.7585,313.0383,313.0383,51043.0
2020-10-30 09:30:00,323.46,326.88,323.46,326.17,15933.0,310.8472,314.1339,310.8472,313.4516,15933.0
2020-10-30 09:35:00,326.46,329.53,325.77,329.53,6751.0,313.7302,316.6805,313.0672,316.6805,6751.0
2020-10-30 09:40:00,328.69,329.78,328.17,328.76,11168.0,315.8733,316.9208,315.3736,315.9406,11168.0
2020-10-30 09:45:00,328.56,329.12,328.28,328.63,14778.0,315.7484,316.2865,315.4793,315.8156,14778.0
2020-10-30 09:50:00,328.52,328.89,327.49,327.58,13838.0,315.7099,316.0655,314.7201,314.8066,13838.0
2020-10-30 09:55:00,327.64,327.99,327.03,327.39,8060.0,314.8642,315.2006,314.278,314.624,8060.0
2020-10-30 10:00:00,327.39,328.28,327.39,328.22,7825.0,314.624,315.4793,314.624,315.4216,7825.0
2020-10-30 10:05:00,327.99,329.11,327.61,329.11,8592.0,315.2006,316.2769,314.8354,316.2769,8592.0
2020-10-30 10:10:00,328.82,329.48,328.82,329.48,7095.0,315.9982,316.6325,315.9982,316.6325,7095.0
2020-10-30 10:15:00,329.3,329.4,328.39,328.71,8213.0,316.4595,316.5556,315.585,315.8925,8213.0
2020-10-30 10:20:00,328.85,328.95,327.96,328.02,11129.0,316.0271,316.1232,315.1718,315.2294,11129.0
2020-10-30 10:25:00,327.91,327.98,326.79,326.79,7005.0,315.1237,315.191,314.0474,314.0474,7005.0
2020-10-30 10:30:00,327.2,327.2,325.83,326.39,4101.0,314.4414,314.4414,313.1248,313.663,4101.0
2020-10-30 10:35:00,326.23,326.23,325.34,325.99,5974.0,313.5092,313.5092,312.6539,313.2786,5974.0
2020-10-30 10:40:00,325.79,325.79,324.25,325.0,6783.0,313.0864,313.0864,311.6064,312.3272,6783.0
2020-10-30 10:45:00,324.66,324.7,324.01,324.49,8334.0,312.0004,312.0389,311.3758,311.8371,8334.0
2020-10-30 10:50:00,324.27,325.16,324.26,324.82,15473.0,311.6256,312.4809,311.616,312.1542,15473.0
2020-10-30 10:55:00,324.76,325.09,323.7,323.7,5280.0,312.0965,312.4137,311.0779,311.0779,5280.0
2020-10-30 11:00:00,323.76,325.73,323.69,325.17,7195.0,311.1355,313.0287,311.0683,312.4905,7195.0
2020-10-30 11:05:00,324.79,324.87,323.18,323.77,4100.0,312.1254,312.2022,310.5781,311.1451,4100.0
2020-10-30 11:10:00,323.16,325.63,323.16,325.63,4820.0,310.5589,312.9326,310.5589,312.9326,4820.0
2020-10-30 11:15:00,325.56,325.63,324.03,324.24,11159.0,312.8653,312.9326,311.395,311.5968,11159.0
2020-10-30 11:20:00,324.24,325.1,324.13,324.92,14216.0,311.5968,312.4233,311.4911,312.2503,14216.0
2020-10-30 11:25:00,325.0,325.24,324.31,324.83,7315.0,312.3272,312.5578,311.6641,312.1638,7315.0
2020-10-30 11:30:00,324.54,324.54,323.84,324.07,3173.0,311.8851,311.8851,311.2124,311.4334,3173.0
2020-10-30 11:35:00,324.06,324.54,323.43,323.47,26275.0,311.4238,311.8851,310.8184,310.8568,26275.0
2020-10-30 11:40:00,323.37,323.47,322.74,323.22,6149.0,310.7607,310.8568,310.1553,310.6166,6149.0
2020-10-30 11:45:00,323.56,324.05,323.55,324.05,5490.0,310.9433,311.4142,310.9337,311.4142,5490.0
2020-10-30 11:50:00,324.04,324.04,323.34,323.8,3119.0,311.4046,311.4046,310.7319,311.174,3119.0
2020-10-30 11:55:00,323.86,323.86,322.87,323.59,10657.0,311.2316,311.2316,310.2802,310.9722,10657.0
2020-10-30 12:00:00,324.0,324.25,323.69,323.72,5900.0,311.3662,311.6064,311.0683,311.0971,5900.0
2020-10-30 12:05:00,323.79,324.04,323.59,324.0,2400.0,311.1644,311.4046,310.9722,311.3662,2400.0
2020-10-30 12:10:00,323.79,324.26,323.76,324.19,2087.0,311.1644,311.616,311.1355,311.5488,2087.0
2020-10-30 12:15:00,324.25,325.54,324.14,325.43,3895.0,311.6064,312.8461,311.5007,312.7404,3895.0
2020-10-30 12:20:00,325.74,325.84,325.23,325.46,3400.0,313.0383,313.1344,312.5482,312.7692,3400.0
2020-10-30 12:25:00,325.5,325.91,325.49,325.64,4007.0,312.8077,313.2017,312.7981,312.9422,4007.0
2020-10-30 12:30:00,325.57,325.57,324.39,324.39,2959.0,312.875,312.875,311.741,311.741,2959.0
2020-10-30 12:35:00,324.28,324.32,323.77,324.07,3261.0,311.6353,311.6737,311.1451,311.4334,3261.0
2020-10-30 12:40:00,324.0,324.06,323.79,323.96,4340.0,311.3662,311.4238,311.1644,311.3277,4340.0
2020-10-30 12:45:00,323.95,324.47,323.68,324.39,3004.0,311.3181,311.8178,311.0586,311.741,3004.0
2020-10-30 12:50:00,324.34,324.34,323.86,324.29,2692.0,311.6929,311.6929,311.2316,311.6449,2692.0
2020-10-30 12:55:00,323.99,324.09,323.51,323.57,1500.0,311.3566,311.4527,310.8953,310.9529,1500.0
2020-10-30 13:00:00,323.46,324.02,323.11,323.74,5869.0,310.8472,311.3854,310.5109,311.1163,5869.0
2020-10-30 13:05:00,323.63,323.63,322.97,322.97,3540.0,311.0106,311.0106,310.3763,310.3763,3540.0
2020-10-30 13:10:00,323.05,323.18,322.5,322.5,2715.0,310.4532,310.5781,309.9247,309.9247,2715.0
2020-10-30 13:15:00,322.55,322.55,321.62,322.21,3546.0,309.9727,309.9727,309.079,309.646,3546.0
2020-10-30 13:20:00,321.93,322.11,321.71,321.71,898.0,309.3769,309.5499,309.1655,309.1655,898.0
2020-10-30 13:25:00,321.73,322.27,321.62,321.62,13824.0,309.1847,309.7036,309.079,309.079,13824.0
2020-10-30 13:30:00,321.37,321.51,321.06,321.1,7499.0,308.8387,308.9733,308.5408,308.5793,7499.0
2020-10-30 13:35:00,321.21,321.21,320.45,321.0,2207.0,308.685,308.685,307.9546,308.4832,2207.0
2020-10-30 13:40:00,321.21,321.29,320.66,321.16,4543.0,308.685,308.7618,308.1564,308.6369,4543.0
2020-10-30 13:45:00,321.3,321.64,320.92,321.53,2551.0,308.7715,309.0982,308.4063,308.9925,2551.0
2020-10-30 13:50:00,321.54,321.54,321.12,321.35,5643.0,309.0021,309.0021,308.5985,308.8195,5643.0
2020-10-30 13:55:00,321.36,322.05,321.25,321.28,5801.0,308.8291,309.4922,308.7234,308.7522,5801.0
2020-10-30 14:00:00,321.31,321.32,320.59,321.09,3479.0,308.7811,308.7907,308.0891,308.5696,3479.0
2020-10-30 14:05:00,320.99,321.93,320.95,321.56,4309.0,308.4735,309.3769,308.4351,309.0213,4309.0
2020-10-30 14:10:00,321.58,321.68,320.92,321.01,1910.0,309.0405,309.1366,308.4063,308.4928,1910.0
2020-10-30 14:15:00,320.86,321.6,320.8,321.37,5009.0,308.3486,309.0598,308.2909,308.8387,5009.0
2020-10-30 14:20:00,321.45,321.61,320.97,320.97,3197.0,308.9156,309.0694,308.4543,308.4543,3197.0
2020-10-30 14:25:00,320.98,320.98,320.26,320.27,7943.0,308.4639,308.4639,307.772,307.7816,7943.0
2020-10-30 14:30:00,320.32,320.34,320.01,320.19,5097.0,307.8297,307.8489,307.5318,307.7047,5097.0
2020-10-30 14:35:00,320.18,320.52,319.96,320.5,6264.0,307.6951,308.0219,307.4837,308.0026,6264.0
2020-10-30 14:40:00,320.18,320.25,319.66,319.68,9505.0,307.6951,307.7624,307.1954,307.2146,9505.0
2020-10-30 14:45:00,319.65,320.17,319.41,320.02,21121.0,307.1858,307.6855,306.9551,307.5414,21121.0
2020-10-30 14:50:00,319.89,319.89,319.44,319.77,8467.0,307.4164,307.4164,306.984,307.3011,8467.0
2020-10-30 14:55:00,319.75,320.22,319.24,319.33,21165.0,307.2819,307.7336,306.7918,306.8783,21165.0
2020-10-30 15:00:00,319.25,319.64,319.04,319.64,7162.0,306.8014,307.1762,306.5996,307.1762,7162.0
2020-10-30 15:05:00,319.69,319.98,319.41,319.74,5918.0,307.2242,307.5029,306.9551,307.2723,5918.0
2020-10-30 15:10:00,319.77,320.51,319.77,320.1,20503.0,307.3011,308.0123,307.3011,307.6182,20503.0
2020-10-30 15:15:00,320.11,320.23,319.64,320.07,15189.0,307.6279,307.7432,307.1762,307.5894,15189.0
2020-10-30 15:20:00,320.11,320.61,320.11,320.6,6359.0,307.6279,308.1084,307.6279,308.0987,6359.0
2020-10-30 15:25:00,320.65,320.79,320.22,320.22,10575.0,308.1468,308.2813,307.7336,307.7336,10575.0
2020-10-30 15:30:00,320.25,320.27,319.21,319.79,18458.0,307.7624,307.7816,306.7629,307.3203,18458.0
2020-10-30 15:35:00,319.71,320.11,319.46,320.07,18155.0,307.2435,307.6279,307.0032,307.5894,18155.0
2020-10-30 15:40:00,320.11,320.38,319.66,320.36,34671.0,307.6279,307.8873,307.1954,307.8681,34671.0
2020-10-30 15:45:00,320.42,320.66,319.66,320.04,46902.0,307.9258,308.1564,307.1954,307.5606,46902.0
2020-10-30 15:50:00,320.22,320.39,319.87,320.04,55249.0,307.7336,307.8969,307.3972,307.5606,55249.0
2020-10-30 15:55:00,320.06,322.95,319.81,322.74,140169.0,307.5798,310.3571,307.3396,310.1553,140169.0
2020-11-02 09:30:00,328.57,330.92,327.67,329.78,33160.0,315.758,318.0163,314.8931,316.9208,33160.0
2020-11-02 09:35:00,329.73,331.38,329.39,330.51,11361.0,316.8727,318.4584,316.546,317.6223,11361.0
2020-11-02 09:40:00,329.92,331.14,327.29,327.88,12184.0,317.0553,318.2278,314.5279,315.0949,12184.0
2020-11-02 09:45:00,328.28,331.37,328.27,331.2,5754.0,315.4793,318.4488,315.4697,318.2854,5754.0
2020-11-02 09:50:00,331.51,333.57,331.37,333.36,4526.0,318.5833,320.563,318.4488,320.3612,4526.0
2020-11-02 09:55:00,333.57,334.22,333.32,333.67,7322.0,320.563,321.1877,320.3228,320.6591,7322.0
2020-11-02 10:00:00,333.81,334.74,333.81,334.74,8990.0,320.7936,321.6874,320.7936,321.6874,8990.0
2020-11-02 10:05:00,334.81,334.98,333.25,333.44,6217.0,321.7547,321.918,320.2555,320.4381,6217.0
2020-11-02 10:10:00,333.44,334.02,333.44,333.87,5100.0,320.4381,320.9955,320.4381,320.8513,5100.0
2020-11-02 10:15:00,333.96,335.34,333.65,334.46,8144.0,320.9378,322.264,320.6399,321.4183,8144.0
2020-11-02 10:20:00,335.21,335.5,334.08,334.08,8213.0,322.1391,322.4177,321.0531,321.0531,8213.0
2020-11-02 10:25:00,334.21,334.95,334.04,334.21,6612.0,321.178,321.8892,321.0147,321.178,6612.0
2020-11-02 10:30:00,333.89,334.26,333.11,333.33,3721.0,320.8705,321.2261,320.1209,320.3324,3721.0
2020-11-02 10:35:00,333.37,333.48,332.3,332.3,5569.0,320.3708,320.4765,319.3425,319.3425,5569.0
2020-11-02 10:40:00,332.43,332.7,331.76,331.77,3904.0,319.4675,319.7269,318.8236,318.8332,3904.0
2020-11-02 10:45:00,331.73,331.73,331.0,331.2,4341.0,318.7948,318.7948,318.0932,318.2854,4341.0
2020-11-02 10:50:00,331.2,331.46,330.76,331.46,6220.0,318.2854,318.5353,317.8626,318.5353,6220.0
2020-11-02 10:55:00,331.45,331.52,330.65,330.8,18541.0,318.5257,318.5929,317.7569,317.901,18541.0
2020-11-02 11:00:00,330.68,331.31,330.49,331.06,2700.0,317.7857,318.3911,317.6031,318.1509,2700.0
2020-11-02 11:05:00,331.06,331.22,330.77,331.2,3085.0,318.1509,318.3046,317.8722,318.2854,3085.0
2020-11-02 11:10:00,331.19,331.28,330.49,331.05,7700.0,318.2758,318.3623,317.6031,318.1413,7700.0
2020-11-02 11:15:00,330.84,330.85,329.98,330.04,5438.0,317.9395,317.9491,317.113,317.1707,5438.0
2020-11-02 11:20:00,329.76,330.39,329.48,330.19,8939.0,316.9016,317.507,316.6325,317.3148,8939.0
2020-11-02 11:25:00,330.08,331.27,330.07,330.92,13056.0,317.2091,318.3527,317.1995,318.0163,13056.0
2020-11-02 11:30:00,330.93,331.11,330.47,330.48,8527.0,318.0259,318.1989,317.5839,317.5935,8527.0
2020-11-02 11:35:00,330.37,330.4,329.79,329.82,3971.0,317.4878,317.5166,316.9304,316.9592,3971.0
2020-11-02 11:40:00,329.86,331.47,329.86,331.34,4094.0,316.9977,318.5449,316.9977,318.42,4094.0
2020-11-02 11:45:00,331.35,331.46,330.69,330.86,5176.0,318.4296,318.5353,317.7953,317.9587,5176.0
2020-11-02 11:50:00,330.9,331.07,330.62,330.62,7309.0,317.9971,318.1605,317.728,317.728,7309.0
2020-11-02 11:55:00,330.72,330.86,330.71,330.86,1300.0,317.8241,317.9587,317.8145,317.9587,1300.0
2020-11-02 12:00:00,330.97,331.13,330.58,330.73,5229.0,318.0644,318.2181,317.6896,317.8337,5229.0
2020-11-02 12:05:00,330.69,330.97,330.53,330.53,5233.0,317.7953,318.0644,317.6415,317.6415,5233.0
2020-11-02 12:10:00,330.66,330.89,330.01,330.37,7870.0,317.7665,317.9875,317.1418,317.4878,7870.0
2020-11-02 12:15:00,330.59,330.74,330.22,330.29,4400.0,317.6992,317.8434,317.3436,317.4109,4400.0
2020-11-02 12:20:00,330.21,331.09,330.21,331.09,7109.0,317.334,318.1797,317.334,318.1797,7109.0
2020-11-02 12:25:00,331.03,331.41,330.62,331.41,3674.0,318.122,318.4872,317.728,318.4872,3674.0
2020-11-02 12:30:00,331.3,331.4,331.11,331.11,1500.0,318.3815,318.4776,318.1989,318.1989,1500.0
2020-11-02 12:35:00,331.24,331.35,330.63,330.83,1624.0,318.3239,318.4296,317.7376,317.9298,1624.0
2020-11-02 12:40:00,330.43,330.43,329.78,329.89,3741.0,317.5454,317.5454,316.9208,317.0265,3741.0
2020-11-02 12:45:00,329.77,329.94,328.56,328.71,8934.0,316.9112,317.0746,315.7484,315.8925,8934.0
2020-11-02 12:50:00,328.63,329.07,328.63,328.83,4626.0,315.8156,316.2385,315.8156,316.0078,4626.0
2020-11-02 12:55:00,328.69,328.81,328.23,328.38,4318.0,315.8733,315.9886,315.4312,315.5754,4318.0
2020-11-02 13:00:00,328.31,328.31,327.97,328.19,2922.0,315.5081,315.5081,315.1814,315.3928,2922.0
2020-11-02 13:05:00,328.04,328.04,327.39,327.51,2202.0,315.2486,315.2486,314.624,314.7393,2202.0
2020-11-02 13:10:00,327.54,327.63,326.74,326.89,6016.0,314.7681,314.8546,313.9993,314.1435,6016.0
2020-11-02 13:15:00,327.04,327.04,326.55,326.55,4076.0,314.2876,314.2876,313.8167,313.8167,4076.0
2020-11-02 13:20:00,326.67,326.96,326.36,326.65,6172.0,313.9321,314.2108,313.6341,313.9128,6172.0
2020-11-02 13:25:00,326.45,326.88,326.12,326.88,3207.0,313.7206,314.1339,313.4035,314.1339,3207.0
2020-11-02 13:30:00,326.98,327.26,326.85,327.2,4901.0,314.23,314.4991,314.105,314.4414,4901.0
2020-11-02 13:35:00,327.2,327.2,326.72,326.77,3338.0,314.4414,314.4414,313.9801,314.0282,3338.0
2020-11-02 13:40:00,326.69,327.05,326.59,326.86,5166.0,313.9513,314.2972,313.8552,314.1146,5166.0
2020-11-02 13:45:00,326.87,327.0,326.55,326.55,9581.0,314.1243,314.2492,313.8167,313.8167,9581.0
2020-11-02 13:50:00,326.45,326.45,325.77,325.97,3360.0,313.7206,313.7206,313.0672,313.2594,3360.0
2020-11-02 13:55:00,326.11,326.23,325.87,325.98,2928.0,313.3939,313.5092,313.1633,313.269,2928.0
2020-11-02 14:00:00,325.94,326.75,325.91,326.5,3610.0,313.2305,314.0089,313.2017,313.7687,3610.0
2020-11-02 14:05:00,326.54,326.89,326.46,326.88,3197.0,313.8071,314.1435,313.7302,314.1339,3197.0
2020-11-02 14:10:00,326.79,326.94,326.58,326.82,4883.0,314.0474,314.1915,313.8456,314.0762,4883.0
2020-11-02 14:15:00,326.71,326.75,326.22,326.37,2916.0,313.9705,314.0089,313.4996,313.6438,2916.0
2020-11-02 14:20:00,326.29,328.02,326.29,328.02,3539.0,313.5669,315.2294,313.5669,315.2294,3539.0
2020-11-02 14:25:00,327.89,328.24,327.52,328.23,6622.0,315.1045,315.4408,314.7489,315.4312,6622.0
2020-11-02 14:30:00,328.25,328.6,327.86,328.17,6346.0,315.4504,315.7868,315.0757,315.3736,6346.0
2020-11-02 14:35:00,328.14,328.64,328.14,328.25,5219.0,315.3447,315.8252,315.3447,315.4504,5219.0
2020-11-02 14:40:00,328.45,328.56,327.89,327.9,7115.0,315.6427,315.7484,315.1045,315.1141,7115.0
2020-11-02 14:45:00,327.95,328.48,327.89,328.09,19484.0,315.1621,315.6715,315.1045,315.2967,19484.0
2020-11-02 14:50:00,328.15,328.48,327.86,327.86,4924.0,315.3543,315.6715,315.0757,315.0757,4924.0
2020-11-02 14:55:00,327.84,328.35,327.62,328.35,5218.0,315.0564,315.5465,314.845,315.5465,5218.0
2020-11-02 15:00:00,328.63,328.89,328.15,328.43,3596.0,315.8156,316.0655,315.3543,315.6234,3596.0
2020-11-02 15:05:00,328.3,328.3,327.51,327.64,8891.0,315.4985,315.4985,314.7393,314.8642,8891.0
2020-11-02 15:10:00,327.7,327.96,327.3,327.63,5422.0,314.9219,315.1718,314.5375,314.8546,5422.0
2020-11-02 15:15:00,327.91,328.57,327.91,328.16,6968.0,315.1237,315.758,315.1237,315.364,6968.0
2020-11-02 15:20:00,328.1,328.22,327.72,327.9,9649.0,315.3063,315.4216,314.9411,315.1141,9649.0
2020-11-02 15:25:00,327.64,327.66,327.22,327.43,4380.0,314.8642,314.8835,314.4606,314.6624,4380.0
2020-11-02 15:30:00,327.69,327.99,326.71,326.71,8279.0,314.9123,315.2006,313.9705,313.9705,8279.0
2020-11-02 15:35:00,326.7,326.86,326.19,326.63,12510.0,313.9609,314.1146,313.4708,313.8936,12510.0
2020-11-02 15:40:00,326.64,326.89,326.42,326.48,15819.0,313.9032,314.1435,313.6918,313.7495,15819.0
2020-11-02 15:45:00,326.54,326.98,326.1,326.65,28451.0,313.8071,314.23,313.3843,313.9128,28451.0
2020-11-02 15:50:00,326.79,327.21,326.33,326.74,27732.0,314.0474,314.451,313.6053,313.9993,27732.0
2020-11-02 15:55:00,326.68,327.91,326.55,327.91,80090.0,313.9417,315.1237,313.8167,315.1237,80090.0
2020-11-03 09:30:00,331.97,331.97,329.83,330.1,15940.0,319.0254,319.0254,316.9688,317.2283,15940.0
2020-11-03 09:35:00,329.79,331.52,329.57,331.52,3904.0,316.9304,318.5929,316.719,318.5929,3904.0
2020-11-03 09:40:00,331.32,332.09,330.59,331.79,5359.0,318.4007,319.1407,317.6992,318.8524,5359.0
2020-11-03 09:45:00,331.79,332.88,331.79,332.7,7445.0,318.8524,319.8999,318.8524,319.7269,7445.0
2020-11-03 09:50:00,332.75,333.61,332.71,333.58,3130.0,319.775,320.6014,319.7365,320.5726,3130.0
2020-11-03 09:55:00,333.53,333.77,333.25,333.72,2300.0,320.5246,320.7552,320.2555,320.7072,2300.0
2020-11-03 10:00:00,333.7,334.08,332.8,333.83,3639.0,320.6879,321.0531,319.823,320.8129,3639.0
2020-11-03 10:05:00,334.02,334.04,332.85,333.86,7631.0,320.9955,321.0147,319.8711,320.8417,7631.0
2020-11-03 10:10:00,333.1,333.8,333.0,333.73,1976.0,320.1113,320.784,320.0152,320.7168,1976.0
2020-11-03 10:15:00,333.92,336.0,333.78,336.0,14109.0,320.8994,322.8983,320.7648,322.8983,14109.0
2020-11-03 10:20:00,336.12,337.18,336.11,336.36,8053.0,323.0136,324.0322,323.004,323.2442,8053.0
2020-11-03 10:25:00,336.48,336.53,335.71,336.16,3043.0,323.3595,323.4076,322.6196,323.052,3043.0
2020-11-03 10:30:00,336.22,336.29,335.32,335.33,2372.0,323.1097,323.1769,322.2448,322.2544,2372.0
2020-11-03 10:35:00,335.2,335.83,334.65,335.54,6619.0,322.1294,322.7349,321.6009,322.4562,6619.0
2020-11-03 10:40:00,335.63,336.32,335.61,336.31,1900.0,322.5427,323.2058,322.5235,323.1962,1900.0
2020-11-03 10:45:00,336.26,336.75,336.13,336.41,2631.0,323.1481,323.619,323.0232,323.2923,2631.0
2020-11-03 10:50:00,336.54,337.0,336.32,336.62,3915.0,323.4172,323.8593,323.2058,323.4941,3915.0
2020-11-03 10:55:00,336.65,337.2,336.39,337.03,4107.0,323.5229,324.0515,323.273,323.8881,4107.0
2020-11-03 11:00:00,337.04,337.67,336.65,336.84,5311.0,323.8977,324.5031,323.5229,323.7055,5311.0
2020-11-03 11:05:00,336.6,337.01,336.58,336.79,2900.0,323.4749,323.8689,323.4556,323.6574,2900.0
2020-11-03 11:10:00,336.71,337.21,336.69,336.87,5669.0,323.5806,324.0611,323.5613,323.7343,5669.0
2020-11-03 11:15:00,336.95,337.51,336.78,337.4,4648.0,323.8112,324.3494,323.6478,324.2437,4648.0
2020-11-03 11:20:00,337.42,337.88,337.39,337.49,4322.0,324.2629,324.7049,324.2341,324.3302,4322.0
2020-11-03 11:25:00,337.35,337.85,336.67,336.67,4049.0,324.1956,324.6761,323.5421,323.5421,4049.0
2020-11-03 11:30:00,336.7,337.19,336.62,336.8,2980.0,323.571,324.0418,323.4941,323.6671,2980.0
2020-11-03 11:35:00,336.81,336.84,336.19,336.34,6198.0,323.6767,323.7055,323.0808,323.225,6198.0
2020-11-03 11:40:00,336.41,336.41,335.88,336.18,2439.0,323.2923,323.2923,322.7829,323.0712,2439.0
2020-11-03 11:45:00,336.06,336.32,335.81,335.88,4785.0,322.9559,323.2058,322.7157,322.7829,4785.0
2020-11-03 11:50:00,335.85,336.1,335.6,335.6,4376.0,322.7541,322.9944,322.5138,322.5138,4376.0
2020-11-03 11:55:00,335.3,335.94,335.26,335.76,3829.0,322.2255,322.8406,322.1871,322.6676,3829.0
2020-11-03 12:00:00,336.0,336.08,335.43,335.52,3919.0,322.8983,322.9751,322.3505,322.437,3919.0
2020-11-03 12:05:00,335.32,335.6,335.23,335.43,4929.0,322.2448,322.5138,322.1583,322.3505,4929.0
2020-11-03 12:10:00,335.5,335.51,334.82,335.34,7102.0,322.4177,322.4274,321.7643,322.264,7102.0
2020-11-03 12:15:00,335.33,335.36,334.7,334.88,11589.0,322.2544,322.2832,321.6489,321.8219,11589.0
2020-11-03 12:20:00,335.04,335.36,334.89,335.06,7430.0,321.9757,322.2832,321.8315,321.9949,7430.0
2020-11-03 12:25:00,335.03,335.97,334.88,335.94,5466.0,321.9661,322.8694,321.8219,322.8406,5466.0
2020-11-03 12:30:00,335.94,336.29,335.88,336.22,3611.0,322.8406,323.1769,322.7829,323.1097,3611.0
2020-11-03 12:35:00,336.35,336.39,335.99,336.24,2627.0,323.2346,323.273,322.8886,323.1289,2627.0
2020-11-03 12:40:00,336.37,336.37,335.79,335.79,5295.0,323.2538,323.2538,322.6964,322.6964,5295.0
2020-11-03 12:45:00,335.65,336.16,335.05,336.1,4770.0,322.5619,323.052,321.9853,322.9944,4770.0
2020-11-03 12:50:00,336.15,336.34,336.02,336.34,8962.0,323.0424,323.225,322.9175,323.225,8962.0
2020-11-03 12:55:00,336.35,336.39,335.72,335.79,4200.0,323.2346,323.273,322.6292,322.6964,4200.0
2020-11-03 13:00:00,335.83,336.37,335.77,336.13,6120.0,322.7349,323.2538,322.6772,323.0232,6120.0
2020-11-03 13:05:00,336.14,336.18,335.67,335.67,4319.0,323.0328,323.0712,322.5811,322.5811,4319.0
2020-11-03 13:10:00,335.68,335.75,335.06,335.19,4787.0,322.5907,322.658,321.9949,322.1198,4787.0
2020-11-03 13:15:00,335.38,335.38,335.02,335.18,7986.0,322.3024,322.3024,321.9565,322.1102,7986.0
2020-11-03 13:20:00,335.14,335.48,334.83,335.33,4753.0,322.0718,322.3985,321.7739,322.2544,4753.0
2020-11-03 13:25:00,335.22,335.22,334.44,334.5,4935.0,322.1487,322.1487,321.3991,321.4567,4935.0
2020-11-03 13:30:00,334.56,335.18,334.56,335.13,8348.0,321.5144,322.1102,321.5144,322.0622,8348.0
2020-11-03 13:35:00,335.2,335.35,334.88,335.13,5441.0,322.1294,322.2736,321.8219,322.0622,5441.0
2020-11-03 13:40:00,335.12,335.13,334.73,335.06,4946.0,322.0526,322.0622,321.6778,321.9949,4946.0
2020-11-03 13:45:00,334.89,334.95,334.41,334.42,3926.0,321.8315,321.8892,321.3703,321.3799,3926.0
2020-11-03 13:50:00,334.36,334.39,333.5,333.55,3120.0,321.3222,321.351,320.4957,320.5438,3120.0
2020-11-03 13:55:00,333.5,333.7,333.24,333.39,4623.0,320.4957,320.6879,320.2459,320.39,4623.0
2020-11-03 14:00:00,333.4,333.9,333.28,333.69,7695.0,320.3996,320.8801,320.2843,320.6783,7695.0
2020-11-03 14:05:00,333.78,333.89,333.59,333.86,4606.0,320.7648,320.8705,320.5822,320.8417,4606.0
2020-11-03 14:10:00,333.87,334.81,333.86,334.81,7461.0,320.8513,321.7547,320.8417,321.7547,7461.0
2020-11-03 14:15:00,334.69,334.88,334.49,334.88,10117.0,321.6393,321.8219,321.4471,321.8219,10117.0
2020-11-03 14:20:00,334.88,335.19,334.29,334.61,14610.0,321.8219,322.1198,321.2549,321.5625,14610.0
2020-11-03 14:25:00,334.61,334.69,334.49,334.65,7451.0,321.5625,321.6393,321.4471,321.6009,7451.0
2020-11-03 14:30:00,334.63,335.31,334.52,335.31,21673.0,321.5817,322.2352,321.476,322.2352,21673.0
2020-11-03 14:35:00,335.27,335.62,335.12,335.25,3149.0,322.1967,322.5331,322.0526,322.1775,3149.0
2020-11-03 14:40:00,335.21,335.74,335.2,335.62,7107.0,322.1391,322.6484,322.1294,322.5331,7107.0
2020-11-03 14:45:00,335.56,336.15,335.14,336.15,17029.0,322.4754,323.0424,322.0718,323.0424,17029.0
2020-11-03 14:50:00,336.12,336.2,335.37,335.84,6714.0,323.0136,323.0905,322.2928,322.7445,6714.0
2020-11-03 14:55:00,335.85,335.88,335.17,335.66,18371.0,322.7541,322.7829,322.1006,322.5715,18371.0
2020-11-03 15:00:00,335.61,335.61,334.99,335.08,8055.0,322.5235,322.5235,321.9276,322.0141,8055.0
2020-11-03 15:05:00,334.91,335.06,334.32,334.4,9882.0,321.8508,321.9949,321.2838,321.3606,9882.0
2020-11-03 15:10:00,334.45,334.71,334.27,334.27,7651.0,321.4087,321.6586,321.2357,321.2357,7651.0
2020-11-03 15:15:00,334.29,334.51,334.24,334.49,5121.0,321.2549,321.4664,321.2069,321.4471,5121.0
2020-11-03 15:20:00,334.48,334.68,333.35,333.74,7583.0,321.4375,321.6297,320.3516,320.7264,7583.0
2020-11-03 15:25:00,333.87,334.82,333.87,334.53,7708.0,320.8513,321.7643,320.8513,321.4856,7708.0
2020-11-03 15:30:00,334.64,335.79,334.59,335.58,15140.0,321.5913,322.6964,321.5432,322.4946,15140.0
2020-11-03 15:35:00,335.55,335.91,335.34,335.43,10671.0,322.4658,322.8118,322.264,322.3505,10671.0
2020-11-03 15:40:00,335.36,336.44,335.23,335.42,13121.0,322.2832,323.3211,322.1583,322.3409,13121.0
2020-11-03 15:45:00,335.62,336.14,335.34,336.03,15470.0,322.5331,323.0328,322.264,322.9271,15470.0
2020-11-03 15:50:00,336.17,336.42,335.39,336.2,18195.0,323.0616,323.3019,322.312,323.0905,18195.0
2020-11-03 15:55:00,336.19,336.19,334.06,334.48,65147.0,323.0808,323.0808,321.0339,321.4375,65147.0
2020-11-04 09:30:00,338.29,342.99,338.08,342.65,45193.0,325.099,329.6157,324.8971,329.2889,45193.0
2020-11-04 09:35:00,342.71,346.4,342.52,346.16,23734.0,329.3466,332.8927,329.164,332.6621,23734.0
2020-11-04 09:40:00,345.5,348.43,344.66,347.6,19530.0,332.0278,334.8436,331.2206,334.0459,19530.0
2020-11-04 09:45:00,346.9,347.54,345.96,347.14,10601.0,333.3732,333.9883,332.4699,333.6039,10601.0
2020-11-04 09:50:00,347.25,348.18,346.85,348.15,19791.0,333.7096,334.6033,333.3252,334.5745,19791.0
2020-11-04 09:55:00,348.25,350.56,348.09,350.56,13879.0,334.6706,336.8905,334.5168,336.8905,13879.0
2020-11-04 10:00:00,350.33,351.36,349.76,351.35,11695.0,336.6695,337.6593,336.1217,337.6497,11695.0
2020-11-04 10:05:00,351.24,352.33,350.61,351.12,7280.0,337.544,338.5915,336.9386,337.4287,7280.0
2020-11-04 10:10:00,351.4,352.1,351.03,351.57,2678.0,337.6978,338.3705,337.3422,337.8611,2678.0
2020-11-04 10:15:00,351.43,352.6,351.42,351.75,13000.0,337.7266,338.851,337.717,338.0341,13000.0
2020-11-04 10:20:00,351.62,353.82,351.62,352.76,7928.0,337.9092,340.0234,337.9092,339.0047,7928.0
2020-11-04 10:25:00,352.72,352.93,351.88,352.51,10614.0,338.9663,339.1681,338.159,338.7645,10614.0
2020-11-04 10:30:00,352.05,352.29,351.26,351.9,5528.0,338.3224,338.5531,337.5632,338.1783,5528.0
2020-11-04 10:35:00,351.68,351.75,350.97,351.2,3741.0,337.9668,338.0341,337.2845,337.5056,3741.0
2020-11-04 10:40:00,351.2,351.6,351.13,351.41,8849.0,337.5056,337.89,337.4383,337.7074,8849.0
2020-11-04 10:45:00,351.51,351.55,350.8,351.27,3714.0,337.8035,337.8419,337.1212,337.5728,3714.0
2020-11-04 10:50:00,351.06,351.93,351.06,351.93,3302.0,337.371,338.2071,337.371,338.2071,3302.0
2020-11-04 10:55:00,351.88,352.15,351.1,351.83,6068.0,338.159,338.4185,337.4095,338.111,6068.0
2020-11-04 11:00:00,351.89,352.3,351.55,351.61,3871.0,338.1686,338.5627,337.8419,337.8996,3871.0
2020-11-04 11:05:00,351.82,351.83,350.56,350.87,3863.0,338.1014,338.111,336.8905,337.1884,3863.0
2020-11-04 11:10:00,350.57,350.72,350.0,350.12,4145.0,336.9001,337.0443,336.3523,336.4677,4145.0
2020-11-04 11:15:00,350.39,351.39,349.94,350.69,7076.0,336.7271,337.6881,336.2947,337.0154,7076.0
2020-11-04 11:20:00,350.6,352.2,350.6,352.19,3715.0,336.9289,338.4666,336.9289,338.4569,3715.0
2020-11-04 11:25:00,352.41,353.1,352.02,352.62,4871.0,338.6684,339.3315,338.2936,338.8702,4871.0
2020-11-04 11:30:00,352.8,353.37,352.05,352.44,8968.0,339.0432,339.5909,338.3224,338.6972,8968.0
2020-11-04 11:35:00,353.1,353.1,352.09,352.1,3210.0,339.3315,339.3315,338.3608,338.3705,3210.0
2020-11-04 11:40:00,352.76,352.89,351.91,352.18,2440.0,339.0047,339.1297,338.1879,338.4473,2440.0
2020-11-04 11:45:00,352.09,352.84,352.09,352.7,1733.0,338.3608,339.0816,338.3608,338.9471,1733.0
2020-11-04 11:50:00,353.29,353.38,352.79,353.17,4107.0,339.5141,339.6005,339.0336,339.3987,4107.0
2020-11-04 11:55:00,352.92,354.05,352.74,353.78,3474.0,339.1585,340.2444,338.9855,339.985,3474.0
2020-11-04 12:00:00,353.78,354.56,353.73,354.48,3157.0,339.985,340.7345,339.9369,340.6577,3157.0
2020-11-04 12:05:00,354.35,354.35,353.25,353.9,3115.0,340.5327,340.5327,339.4756,340.1003,3115.0
2020-11-04 12:10:00,353.81,353.96,353.59,353.77,1701.0,340.0138,340.1579,339.8024,339.9753,1701.0
2020-11-04 12:15:00,354.03,354.88,353.81,354.62,3313.0,340.2252,341.0421,340.0138,340.7922,3313.0
2020-11-04 12:20:00,354.63,355.99,354.4,355.75,6881.0,340.8018,342.1088,340.5808,341.8781,6881.0
2020-11-04 12:25:00,355.98,355.98,354.72,355.06,4367.0,342.0992,342.0992,340.8883,341.215,4367.0
2020-11-04 12:30:00,354.97,356.02,354.97,355.66,5740.0,341.1285,342.1376,341.1285,341.7916,5740.0
2020-11-04 12:35:00,355.62,355.81,355.22,355.56,4255.0,341.7532,341.9358,341.3688,341.6955,4255.0
2020-11-04 12:40:00,355.73,356.08,355.48,355.48,4209.0,341.8589,342.1953,341.6187,341.6187,4209.0
2020-11-04 12:45:00,355.33,355.57,354.69,355.18,2222.0,341.4745,341.7052,340.8595,341.3304,2222.0
2020-11-04 12:50:00,355.38,355.52,354.73,354.73,3004.0,341.5226,341.6571,340.8979,340.8979,3004.0
2020-11-04 12:55:00,354.79,355.0,354.58,354.82,3303.0,340.9556,341.1574,340.7538,340.9844,3303.0
2020-11-04 13:00:00,354.79,354.96,354.31,354.54,6609.0,340.9556,341.1189,340.4943,340.7153,6609.0
2020-11-04 13:05:00,354.54,354.97,354.25,354.97,6196.0,340.7153,341.1285,340.4366,341.1285,6196.0
2020-11-04 13:10:00,355.15,355.3,354.93,355.26,2801.0,341.3015,341.4457,341.0901,341.4072,2801.0
2020-11-04 13:15:00,355.0,355.39,354.96,355.14,5484.0,341.1574,341.5322,341.1189,341.2919,5484.0
2020-11-04 13:20:00,355.31,355.58,355.18,355.33,2221.0,341.4553,341.7148,341.3304,341.4745,2221.0
2020-11-04 13:25:00,355.37,355.6,354.75,355.6,4151.0,341.513,341.734,340.9171,341.734,4151.0
2020-11-04 13:30:00,355.47,356.43,355.4,356.43,9128.0,341.6091,342.5316,341.5418,342.5316,9128.0
2020-11-04 13:35:00,356.39,356.63,355.94,356.41,5949.0,342.4932,342.7238,342.0607,342.5124,5949.0
2020-11-04 13:40:00,356.4,356.71,355.06,355.91,7596.0,342.5028,342.8007,341.215,342.0319,7596.0
2020-11-04 13:45:00,355.9,356.39,355.69,355.77,12925.0,342.0223,342.4932,341.8205,341.8974,12925.0
2020-11-04 13:50:00,355.83,356.1,355.02,356.1,2800.0,341.955,342.2145,341.1766,342.2145,2800.0
2020-11-04 13:55:00,356.24,356.28,355.67,355.71,3473.0,342.349,342.3875,341.8013,341.8397,3473.0
2020-11-04 14:00:00,356.0,357.22,355.81,356.31,6199.0,342.1184,343.2908,341.9358,342.4163,6199.0
2020-11-04 14:05:00,356.31,357.24,356.28,356.75,12923.0,342.4163,343.31,342.3875,342.8391,12923.0
2020-11-04 14:10:00,356.94,357.11,356.49,357.02,3700.0,343.0217,343.1851,342.5893,343.0986,3700.0
2020-11-04 14:15:00,356.78,356.86,356.12,356.74,2802.0,342.868,342.9449,342.2337,342.8295,2802.0
2020-11-04 14:20:00,357.06,357.69,356.72,357.31,3321.0,343.1371,343.7425,342.8103,343.3773,3321.0
2020-11-04 14:25:00,357.11,357.19,356.88,356.95,3209.0,343.1851,343.262,342.9641,343.0313,3209.0
2020-11-04 14:30:00,357.08,357.3,356.51,356.65,5254.0,343.1563,343.3677,342.6085,342.743,5254.0
2020-11-04 14:35:00,356.81,357.35,356.81,356.96,6063.0,342.8968,343.4157,342.8968,343.041,6063.0
2020-11-04 14:40:00,357.12,357.45,356.77,357.24,42480.0,343.1947,343.5118,342.8584,343.31,42480.0
2020-11-04 14:45:00,357.14,357.21,356.72,356.73,23038.0,343.2139,343.2812,342.8103,342.8199,23038.0
2020-11-04 14:50:00,357.17,357.69,356.97,357.37,11766.0,343.2428,343.7425,343.0506,343.435,11766.0
2020-11-04 14:55:00,357.39,357.41,356.7,356.7,7804.0,343.4542,343.4734,342.7911,342.7911,7804.0
2020-11-04 15:00:00,356.87,357.21,355.52,355.81,11701.0,342.9545,343.2812,341.6571,341.9358,11701.0
2020-11-04 15:05:00,355.74,355.74,355.13,355.29,12193.0,341.8685,341.8685,341.2823,341.4361,12193.0
2020-11-04 15:10:00,355.17,355.41,354.81,355.41,12560.0,341.3207,341.5514,340.9748,341.5514,12560.0
2020-11-04 15:15:00,355.29,355.42,354.32,354.51,12080.0,341.4361,341.561,340.5039,340.6865,12080.0
2020-11-04 15:20:00,354.6,355.41,354.53,355.13,23171.0,340.773,341.5514,340.7057,341.2823,23171.0
2020-11-04 15:25:00,355.19,355.2,354.35,354.66,13604.0,341.34,341.3496,340.5327,340.8306,13604.0
2020-11-04 15:30:00,354.78,355.23,353.99,354.71,16074.0,340.946,341.3784,340.1868,340.8787,16074.0
2020-11-04 15:35:00,354.61,354.74,353.42,353.42,14351.0,340.7826,340.9075,339.639,339.639,14351.0
2020-11-04 15:40:00,353.57,353.67,352.72,352.89,30661.0,339.7831,339.8792,338.9663,339.1297,30661.0
2020-11-04 15:45:00,352.88,353.4,352.24,352.49,22140.0,339.12,339.6198,338.505,338.7453,22140.0
2020-11-04 15:50:00,352.37,353.75,351.65,353.72,24061.0,338.6299,339.9561,337.938,339.9273,24061.0
2020-11-04 15:55:00,353.72,353.72,350.85,351.1,141911.0,339.9273,339.9273,337.1692,337.4095,141911.0
2020-11-05 09:30:00,358.06,358.29,352.66,356.14,41356.0,344.0981,344.3191,338.9086,342.2529,41356.0
2020-11-05 09:35:00,355.48,355.89,354.3,354.81,12425.0,341.6187,342.0127,340.4847,340.9748,12425.0
2020-11-05 09:40:00,354.81,355.48,353.99,355.48,29435.0,340.9748,341.6187,340.1868,341.6187,29435.0
2020-11-05 09:45:00,355.4,356.12,355.0,355.61,20429.0,341.5418,342.2337,341.1574,341.7436,20429.0
2020-11-05 09:50:00,355.51,357.82,355.48,357.05,18944.0,341.6475,343.8674,341.6187,343.1274,18944.0
2020-11-05 09:55:00,357.16,357.16,356.22,356.67,10189.0,343.2332,343.2332,342.3298,342.7623,10189.0
2020-11-05 10:00:00,356.84,358.04,356.78,357.64,21475.0,342.9256,344.0788,342.868,343.6944,21475.0
2020-11-05 10:05:00,357.52,358.71,357.37,357.97,6495.0,343.5791,344.7227,343.435,344.0116,6495.0
2020-11-05 10:10:00,358.06,358.45,357.76,358.06,10636.0,344.0981,344.4729,343.8098,344.0981,10636.0
2020-11-05 10:15:00,358.01,359.0,357.86,358.93,20548.0,344.05,345.0014,343.9059,344.9341,20548.0
2020-11-05 10:20:00,358.86,359.99,358.61,359.73,27657.0,344.8669,345.9528,344.6266,345.7029,27657.0
2020-11-05 10:25:00,359.76,359.76,358.63,358.66,17897.0,345.7318,345.7318,344.6458,344.6747,17897.0
2020-11-05 10:30:00,358.7,358.73,358.04,358.49,4196.0,344.7131,344.7419,344.0788,344.5113,4196.0
2020-11-05 10:35:00,358.33,359.07,358.2,358.85,10348.0,344.3575,345.0687,344.2326,344.8573,10348.0
2020-11-05 10:40:00,359.02,360.0,359.02,359.56,14416.0,345.0206,345.9624,345.0206,345.5396,14416.0
2020-11-05 10:45:00,359.54,360.45,359.1,360.29,10064.0,345.5203,346.3949,345.0975,346.2411,10064.0
2020-11-05 10:50:00,360.07,360.76,360.07,360.75,5711.0,346.0297,346.6928,346.0297,346.6832,5711.0
2020-11-05 10:55:00,360.68,360.8,360.11,360.5,9639.0,346.6159,346.7312,346.0681,346.4429,9639.0
2020-11-05 11:00:00,360.37,360.85,360.09,360.34,10946.0,346.318,346.7793,346.0489,346.2892,10946.0
2020-11-05 11:05:00,360.23,360.23,358.64,358.65,4144.0,346.1834,346.1834,344.6554,344.6651,4144.0
2020-11-05 11:10:00,358.6,358.98,358.1,358.94,5868.0,344.617,344.9822,344.1365,344.9437,5868.0
2020-11-05 11:15:00,359.0,359.13,358.03,358.19,13234.0,345.0014,345.1263,344.0692,344.223,13234.0
2020-11-05 11:20:00,357.92,358.78,357.76,358.43,5171.0,343.9635,344.79,343.8098,344.4536,5171.0
2020-11-05 11:25:00,358.26,358.62,357.56,357.65,5951.0,344.2903,344.6362,343.6176,343.704,5951.0
2020-11-05 11:30:00,357.71,357.9,356.65,357.29,15068.0,343.7617,343.9443,342.743,343.3581,15068.0
2020-11-05 11:35:00,357.08,357.08,356.12,356.41,3116.0,343.1563,343.1563,342.2337,342.5124,3116.0
2020-11-05 11:40:00,356.68,356.68,355.99,355.99,1907.0,342.7719,342.7719,342.1088,342.1088,1907.0
2020-11-05 11:45:00,355.92,356.34,355.73,356.0,4177.0,342.0415,342.4451,341.8589,342.1184,4177.0
2020-11-05 11:50:00,356.15,356.57,355.77,355.89,4486.0,342.2625,342.6662,341.8974,342.0127,4486.0
2020-11-05 11:55:00,355.91,356.18,355.89,356.0,1992.0,342.0319,342.2914,342.0127,342.1184,1992.0
2020-11-05 12:00:00,356.09,356.46,355.83,356.25,3495.0,342.2049,342.5604,341.955,342.3586,3495.0
2020-11-05 12:05:00,356.14,356.3,355.4,356.07,5713.0,342.2529,342.4067,341.5418,342.1857,5713.0
2020-11-05 12:10:00,356.19,356.51,355.62,355.72,4502.0,342.301,342.6085,341.7532,341.8493,4502.0
2020-11-05 12:15:00,355.81,355.81,354.73,354.74,3002.0,341.9358,341.9358,340.8979,340.9075,3002.0
2020-11-05 12:20:00,354.78,354.78,354.08,354.51,4314.0,340.946,340.946,340.2733,340.6865,4314.0
2020-11-05 12:25:00,354.88,354.88,354.6,354.79,1200.0,341.0421,341.0421,340.773,340.9556,1200.0
2020-11-05 12:30:00,355.07,355.42,354.5,354.65,17527.0,341.2246,341.561,340.6769,340.821,17527.0
2020-11-05 12:35:00,354.75,354.82,354.26,354.42,8514.0,340.9171,340.9844,340.4462,340.6,8514.0
2020-11-05 12:40:00,354.44,354.67,354.14,354.44,2902.0,340.6192,340.8402,340.3309,340.6192,2902.0
2020-11-05 12:45:00,354.87,354.91,354.68,354.79,5862.0,341.0324,341.0709,340.8499,340.9556,5862.0
2020-11-05 12:50:00,354.9,355.17,354.7,355.12,2202.0,341.0613,341.3207,340.8691,341.2727,2202.0
2020-11-05 12:55:00,355.05,355.26,354.93,355.1,3501.0,341.2054,341.4072,341.0901,341.2535,3501.0
2020-11-05 13:00:00,355.18,356.13,355.1,355.81,5100.0,341.3304,342.2433,341.2535,341.9358,5100.0
2020-11-05 13:05:00,355.81,355.88,355.57,355.74,3903.0,341.9358,342.0031,341.7052,341.8685,3903.0
2020-11-05 13:10:00,355.82,356.01,355.53,355.53,6934.0,341.9454,342.128,341.6667,341.6667,6934.0
2020-11-05 13:15:00,355.4,355.88,355.4,355.48,1282.0,341.5418,342.0031,341.5418,341.6187,1282.0
2020-11-05 13:20:00,355.6,355.87,355.29,355.42,3816.0,341.734,341.9935,341.4361,341.561,3816.0
2020-11-05 13:25:00,355.23,355.37,354.92,355.37,3800.0,341.3784,341.513,341.0805,341.513,3800.0
2020-11-05 13:30:00,355.46,355.96,355.42,355.96,5861.0,341.5994,342.0799,341.561,342.0799,5861.0
2020-11-05 13:35:00,355.86,356.36,355.83,356.36,3899.0,341.9838,342.4643,341.955,342.4643,3899.0
2020-11-05 13:40:00,356.2,356.69,356.18,356.69,3409.0,342.3106,342.7815,342.2914,342.7815,3409.0
2020-11-05 13:45:00,356.59,356.61,356.18,356.18,3828.0,342.6854,342.7046,342.2914,342.2914,3828.0
2020-11-05 13:50:00,356.21,356.3,355.8,356.03,2300.0,342.3202,342.4067,341.9262,342.1472,2300.0
2020-11-05 13:55:00,355.79,355.97,355.67,355.77,3000.0,341.9166,342.0896,341.8013,341.8974,3000.0
2020-11-05 14:00:00,355.79,356.21,355.44,355.75,3821.0,341.9166,342.3202,341.5802,341.8781,3821.0
2020-11-05 14:05:00,355.52,355.69,354.72,355.28,5689.0,341.6571,341.8205,340.8883,341.4265,5689.0
2020-11-05 14:10:00,355.35,355.52,355.03,355.04,7391.0,341.4937,341.6571,341.1862,341.1958,7391.0
2020-11-05 14:15:00,354.97,355.34,354.97,355.15,2202.0,341.1285,341.4841,341.1285,341.3015,2202.0
2020-11-05 14:20:00,355.06,355.86,355.01,355.79,4005.0,341.215,341.9838,341.167,341.9166,4005.0
2020-11-05 14:25:00,355.79,356.01,355.67,356.01,3433.0,341.9166,342.128,341.8013,342.128,3433.0
2020-11-05 14:30:00,356.28,356.74,356.28,356.58,5980.0,342.3875,342.8295,342.3875,342.6758,5980.0
2020-11-05 14:35:00,356.55,356.66,355.83,356.4,5161.0,342.6469,342.7526,341.955,342.5028,5161.0
2020-11-05 14:40:00,356.39,357.08,356.39,356.98,3300.0,342.4932,343.1563,342.4932,343.0602,3300.0
2020-11-05 14:45:00,356.99,356.99,355.93,355.96,6865.0,343.0698,343.0698,342.0511,342.0799,6865.0
2020-11-05 14:50:00,355.8,356.43,355.79,356.43,4973.0,341.9262,342.5316,341.9166,342.5316,4973.0
2020-11-05 14:55:00,356.37,356.93,356.03,356.93,4236.0,342.474,343.0121,342.1472,343.0121,4236.0
2020-11-05 15:00:00,356.79,356.8,356.4,356.56,3858.0,342.8776,342.8872,342.5028,342.6565,3858.0
2020-11-05 15:05:00,356.67,356.67,356.01,356.14,6449.0,342.7623,342.7623,342.128,342.2529,6449.0
2020-11-05 15:10:00,356.35,356.41,355.36,355.36,6915.0,342.4547,342.5124,341.5033,341.5033,6915.0
2020-11-05 15:15:00,355.56,355.7,355.16,355.39,6442.0,341.6955,341.8301,341.3111,341.5322,6442.0
2020-11-05 15:20:00,355.41,356.26,355.41,356.21,4239.0,341.5514,342.3682,341.5514,342.3202,4239.0
2020-11-05 15:25:00,356.08,356.39,355.88,356.28,7911.0,342.1953,342.4932,342.0031,342.3875,7911.0
2020-11-05 15:30:00,356.31,356.64,355.36,355.36,7537.0,342.4163,342.7334,341.5033,341.5033,7537.0
2020-11-05 15:35:00,355.46,355.58,355.11,355.27,10468.0,341.5994,341.7148,341.2631,341.4169,10468.0
2020-11-05 15:40:00,355.32,355.75,355.12,355.43,7653.0,341.4649,341.8781,341.2727,341.5706,7653.0
2020-11-05 15:45:00,355.34,355.61,354.81,355.54,10799.0,341.4841,341.7436,340.9748,341.6763,10799.0
2020-11-05 15:50:00,355.39,356.28,355.23,356.2,17883.0,341.5322,342.3875,341.3784,342.3106,17883.0
2020-11-05 15:55:00,356.23,356.29,355.55,355.77,44354.0,342.3394,342.3971,341.6859,341.8974,44354.0
2020-11-06 09:30:00,355.47,355.69,353.25,353.25,23198.0,341.6091,341.8205,339.4756,339.4756,23198.0
2020-11-06 09:35:00,352.8,352.8,351.05,351.12,3832.0,339.0432,339.0432,337.3614,337.4287,3832.0
2020-11-06 09:40:00,350.88,352.53,350.87,351.22,4890.0,337.198,338.7837,337.1884,337.5248,4890.0
2020-11-06 09:45:00,351.2,351.2,349.14,349.53,9107.0,337.5056,337.5056,335.5259,335.9007,9107.0
2020-11-06 09:50:00,349.09,350.05,349.08,349.81,17648.0,335.4778,336.4004,335.4682,336.1698,17648.0
2020-11-06 09:55:00,349.95,350.37,348.77,349.56,17359.0,336.3043,336.7079,335.1703,335.9295,17359.0
2020-11-06 10:00:00,349.42,349.43,348.47,348.92,2610.0,335.795,335.8046,334.882,335.3145,2610.0
2020-11-06 10:05:00,349.32,351.15,349.31,350.65,5309.0,335.6989,337.4575,335.6893,336.977,5309.0
2020-11-06 10:10:00,351.0,351.04,350.05,350.05,7685.0,337.3134,337.3518,336.4004,336.4004,7685.0
2020-11-06 10:15:00,350.19,350.32,349.68,350.15,29893.0,336.5349,336.6599,336.0448,336.4965,29893.0
2020-11-06 10:20:00,350.17,350.61,349.83,349.96,36516.0,336.5157,336.9386,336.189,336.3139,36516.0
2020-11-06 10:25:00,350.12,350.33,349.83,350.03,19584.0,336.4677,336.6695,336.189,336.3812,19584.0
2020-11-06 10:30:00,349.94,350.36,349.41,349.61,16531.0,336.2947,336.6983,335.7854,335.9776,16531.0
2020-11-06 10:35:00,349.89,350.35,349.54,349.54,5597.0,336.2466,336.6887,335.9103,335.9103,5597.0
2020-11-06 10:40:00,350.0,350.46,349.2,349.83,6383.0,336.3523,336.7944,335.5835,336.189,6383.0
2020-11-06 10:45:00,350.06,350.17,349.81,350.02,5132.0,336.41,336.5157,336.1698,336.3716,5132.0
2020-11-06 10:50:00,350.07,350.39,349.84,350.05,16267.0,336.4196,336.7271,336.1986,336.4004,16267.0
2020-11-06 10:55:00,350.0,350.2,348.12,348.16,13340.0,336.3523,336.5445,334.5457,334.5841,13340.0
2020-11-06 11:00:00,348.31,350.31,348.31,350.02,3102.0,334.7282,336.6503,334.7282,336.3716,3102.0
2020-11-06 11:05:00,350.02,350.3,349.5,350.05,3650.0,336.3716,336.6406,335.8718,336.4004,3650.0
2020-11-06 11:10:00,350.02,350.12,349.72,349.96,5821.0,336.3716,336.4677,336.0833,336.3139,5821.0
2020-11-06 11:15:00,350.12,350.2,349.69,350.0,9733.0,336.4677,336.5445,336.0544,336.3523,9733.0
2020-11-06 11:20:00,350.0,350.09,349.49,349.79,5192.0,336.3523,336.4388,335.8622,336.1505,5192.0
2020-11-06 11:25:00,349.98,351.48,349.94,350.27,9784.0,336.3331,337.7746,336.2947,336.6118,9784.0
2020-11-06 11:30:00,350.4,350.48,349.65,349.76,10698.0,336.7367,336.8136,336.016,336.1217,10698.0
2020-11-06 11:35:00,350.09,350.37,350.0,350.16,8906.0,336.4388,336.7079,336.3523,336.5061,8906.0
2020-11-06 11:40:00,350.47,350.62,350.15,350.38,10760.0,336.804,336.9482,336.4965,336.7175,10760.0
2020-11-06 11:45:00,350.24,350.3,350.0,350.25,8468.0,336.583,336.6406,336.3523,336.5926,8468.0
2020-11-06 11:50:00,350.25,351.29,349.99,351.29,19107.0,336.5926,337.592,336.3427,337.592,19107.0
2020-11-06 11:55:00,351.42,351.43,350.89,351.12,12087.0,337.717,337.7266,337.2076,337.4287,12087.0
2020-11-06 12:00:00,351.09,352.37,351.01,352.1,8582.0,337.3998,338.6299,337.323,338.3705,8582.0
2020-11-06 12:05:00,352.11,352.26,351.75,352.03,7561.0,338.3801,338.5242,338.0341,338.3032,7561.0
2020-11-06 12:10:00,352.02,352.31,351.17,351.18,5521.0,338.2936,338.5723,337.4767,337.4863,5521.0
2020-11-06 12:15:00,351.25,351.89,350.8,351.89,4519.0,337.5536,338.1686,337.1212,338.1686,4519.0
2020-11-06 12:20:00,351.74,351.99,351.52,351.8,3509.0,338.0245,338.2647,337.8131,338.0822,3509.0
2020-11-06 12:25:00,351.81,351.92,351.58,351.8,5194.0,338.0918,338.1975,337.8707,338.0822,5194.0
2020-11-06 12:30:00,351.94,352.15,351.64,351.64,8537.0,338.2167,338.4185,337.9284,337.9284,8537.0
2020-11-06 12:35:00,351.71,351.9,351.52,351.8,11607.0,337.9957,338.1783,337.8131,338.0822,11607.0
2020-11-06 12:40:00,351.95,351.95,351.74,351.81,2660.0,338.2263,338.2263,338.0245,338.0918,2660.0
2020-11-06 12:45:00,351.83,352.27,351.53,351.93,6088.0,338.111,338.5338,337.8227,338.2071,6088.0
2020-11-06 12:50:00,351.89,352.15,351.75,351.89,18313.0,338.1686,338.4185,338.0341,338.1686,18313.0
2020-11-06 12:55:00,351.98,352.0,351.82,351.93,11987.0,338.2551,338.2744,338.1014,338.2071,11987.0
2020-11-06 13:00:00,351.93,353.77,351.82,353.61,19533.0,338.2071,339.9753,338.1014,339.8216,19533.0
2020-11-06 13:05:00,354.05,354.67,353.44,354.66,7899.0,340.2444,340.8402,339.6582,340.8306,7899.0
2020-11-06 13:10:00,354.63,355.28,354.63,354.94,3785.0,340.8018,341.4265,340.8018,341.0997,3785.0
2020-11-06 13:15:00,355.0,355.0,354.68,354.68,2181.0,341.1574,341.1574,340.8499,340.8499,2181.0
2020-11-06 13:20:00,354.56,354.59,354.18,354.59,2798.0,340.7345,340.7634,340.3694,340.7634,2798.0
2020-11-06 13:25:00,354.65,355.31,354.65,354.85,2431.0,340.821,341.4553,340.821,341.0132,2431.0
2020-11-06 13:30:00,354.93,354.93,354.57,354.57,3476.0,341.0901,341.0901,340.7441,340.7441,3476.0
2020-11-06 13:35:00,354.4,355.28,354.36,354.72,2312.0,340.5808,341.4265,340.5423,340.8883,2312.0
2020-11-06 13:40:00,354.68,354.9,354.38,354.47,3201.0,340.8499,341.0613,340.5616,340.648,3201.0
2020-11-06 13:45:00,354.52,355.06,354.44,354.63,2792.0,340.6961,341.215,340.6192,340.8018,2792.0
2020-11-06 13:50:00,354.74,354.74,354.42,354.48,2200.0,340.9075,340.9075,340.6,340.6577,2200.0
2020-11-06 13:55:00,354.69,354.99,354.66,354.66,2400.0,340.8595,341.1478,340.8306,340.8306,2400.0
2020-11-06 14:00:00,354.86,355.4,354.86,354.99,3720.0,341.0228,341.5418,341.0228,341.1478,3720.0
2020-11-06 14:05:00,355.0,355.54,354.99,355.54,700.0,341.1574,341.6763,341.1478,341.6763,700.0
2020-11-06 14:10:00,355.35,355.85,355.34,355.78,3925.0,341.4937,341.9742,341.4841,341.907,3925.0
2020-11-06 14:15:00,355.68,355.81,355.55,355.79,1330.0,341.8109,341.9358,341.6859,341.9166,1330.0
2020-11-06 14:20:00,355.66,356.33,355.66,356.33,3580.0,341.7916,342.4355,341.7916,342.4355,3580.0
2020-11-06 14:25:00,356.22,356.27,355.94,356.27,4202.0,342.3298,342.3779,342.0607,342.3779,4202.0
2020-11-06 14:30:00,356.04,356.32,355.9,355.91,2807.0,342.1568,342.4259,342.0223,342.0319,2807.0
2020-11-06 14:35:00,355.9,356.15,355.43,355.43,2230.0,342.0223,342.2625,341.5706,341.5706,2230.0
2020-11-06 14:40:00,355.44,355.81,355.24,355.24,1580.0,341.5802,341.9358,341.388,341.388,1580.0
2020-11-06 14:45:00,355.1,355.39,355.01,355.39,1002.0,341.2535,341.5322,341.167,341.5322,1002.0
2020-11-06 14:50:00,355.34,355.5,355.13,355.31,1500.0,341.4841,341.6379,341.2823,341.4553,1500.0
2020-11-06 14:55:00,355.32,355.32,355.13,355.29,1730.0,341.4649,341.4649,341.2823,341.4361,1730.0
2020-11-06 15:00:00,355.21,355.21,354.56,354.71,2221.0,341.3592,341.3592,340.7345,340.8787,2221.0
2020-11-06 15:05:00,354.53,354.87,354.53,354.87,1371.0,340.7057,341.0324,340.7057,341.0324,1371.0
2020-11-06 15:10:00,354.77,355.37,354.77,355.27,1120.0,340.9363,341.513,340.9363,341.4169,1120.0
2020-11-06 15:15:00,355.2,355.2,354.7,354.7,3033.0,341.3496,341.3496,340.8691,340.8691,3033.0
2020-11-06 15:20:00,354.86,355.19,354.56,355.01,1800.0,341.0228,341.34,340.7345,341.167,1800.0
2020-11-06 15:25:00,355.25,355.89,355.05,355.45,3776.0,341.3976,342.0127,341.2054,341.5898,3776.0
2020-11-06 15:30:00,355.45,356.07,355.41,355.75,3209.0,341.5898,342.1857,341.5514,341.8781,3209.0
2020-11-06 15:35:00,355.67,356.2,355.67,355.88,2980.0,341.8013,342.3106,341.8013,342.0031,2980.0
2020-11-06 15:40:00,356.03,356.79,355.87,356.4,5418.0,342.1472,342.8776,341.9935,342.5028,5418.0
2020-11-06 15:45:00,356.6,356.62,356.21,356.41,5828.0,342.695,342.7142,342.3202,342.5124,5828.0
2020-11-06 15:50:00,356.49,356.6,355.84,356.17,9095.0,342.5893,342.695,341.9646,342.2818,9095.0
2020-11-06 15:55:00,356.04,356.04,354.12,354.36,49360.0,342.1568,342.1568,340.3117,340.5423,49360.0
2020-11-09 09:30:00,368.19,368.27,363.99,365.22,7953.0,353.8331,353.9099,349.7968,350.9789,7953.0
2020-11-09 09:35:00,366.18,368.21,364.24,364.51,50900.0,351.9014,353.8523,350.0371,350.2966,50900.0
2020-11-09 09:40:00,364.62,365.28,363.25,363.25,4314.0,350.4023,351.0365,349.0857,349.0857,4314.0
2020-11-09 09:45:00,363.52,364.35,362.5,363.87,12905.0,349.3452,350.1428,348.3649,349.6815,12905.0
2020-11-09 09:50:00,363.0,363.79,359.4,360.51,21283.0,348.8454,349.6046,345.3858,346.4525,21283.0
2020-11-09 09:55:00,360.59,362.04,360.37,361.09,5603.0,346.5294,347.9229,346.318,347.0099,5603.0
2020-11-09 10:00:00,360.63,364.84,360.55,364.84,8873.0,346.5678,350.6137,346.491,350.6137,8873.0
2020-11-09 10:05:00,364.69,364.9,363.03,363.28,10133.0,350.4695,350.6713,348.8743,349.1145,10133.0
2020-11-09 10:10:00,363.63,364.17,362.3,362.97,6908.0,349.4509,349.9698,348.1727,348.8166,6908.0
2020-11-09 10:15:00,363.56,364.65,362.53,364.46,9806.0,349.3836,350.4311,348.3938,350.2485,9806.0
2020-11-09 10:20:00,364.73,365.49,364.0,364.52,5874.0,350.508,351.2383,349.8064,350.3062,5874.0
2020-11-09 10:25:00,364.49,365.09,362.6,362.6,9567.0,350.2773,350.8539,348.461,348.461,9567.0
2020-11-09 10:30:00,362.82,363.59,362.24,362.75,6993.0,348.6725,349.4124,348.1151,348.6052,6993.0
2020-11-09 10:35:00,362.55,362.65,360.84,361.06,5805.0,348.413,348.5091,346.7697,346.9811,5805.0
2020-11-09 10:40:00,360.7,362.31,359.58,360.2,7929.0,346.6351,348.1823,345.5588,346.1546,7929.0
2020-11-09 10:45:00,359.76,360.03,357.57,358.24,5115.0,345.7318,345.9912,343.6272,344.271,5115.0
2020-11-09 10:50:00,358.24,358.97,357.83,358.72,4975.0,344.271,344.9726,343.877,344.7323,4975.0
2020-11-09 10:55:00,358.15,358.15,356.89,357.1,6606.0,344.1845,344.1845,342.9737,343.1755,6606.0
2020-11-09 11:00:00,357.11,357.18,355.66,355.66,4677.0,343.1851,343.2524,341.7916,341.7916,4677.0
2020-11-09 11:05:00,355.59,356.64,355.31,356.56,4946.0,341.7244,342.7334,341.4553,342.6565,4946.0
2020-11-09 11:10:00,356.95,356.97,355.0,355.0,8224.0,343.0313,343.0506,341.1574,341.1574,8224.0
2020-11-09 11:15:00,354.81,355.64,353.52,354.15,14062.0,340.9748,341.7724,339.7351,340.3405,14062.0
2020-11-09 11:20:00,354.25,355.24,353.6,353.61,7619.0,340.4366,341.388,339.812,339.8216,7619.0
2020-11-09 11:25:00,353.82,355.74,353.49,355.5,8664.0,340.0234,341.8685,339.7063,341.6379,8664.0
2020-11-09 11:30:00,355.26,355.78,355.26,355.28,6560.0,341.4072,341.907,341.4072,341.4265,6560.0
2020-11-09 11:35:00,355.04,355.15,353.22,353.23,8966.0,341.1958,341.3015,339.4468,339.4564,8966.0
2020-11-09 11:40:00,353.42,353.42,352.0,353.34,16766.0,339.639,339.639,338.2744,339.5621,16766.0
2020-11-09 11:45:00,353.34,354.48,353.33,354.34,3877.0,339.5621,340.6577,339.5525,340.5231,3877.0
2020-11-09 11:50:00,353.88,354.33,353.5,354.32,5163.0,340.0811,340.5135,339.7159,340.5039,5163.0
2020-11-09 11:55:00,354.17,354.73,354.16,354.34,2129.0,340.3597,340.8979,340.3501,340.5231,2129.0
2020-11-09 12:00:00,354.09,354.89,353.5,354.65,6653.0,340.2829,341.0517,339.7159,340.821,6653.0
2020-11-09 12:05:00,354.79,355.46,354.06,354.95,7169.0,340.9556,341.5994,340.254,341.1093,7169.0
2020-11-09 12:10:00,354.21,354.75,353.87,353.94,4475.0,340.3982,340.9171,340.0714,340.1387,4475.0
2020-11-09 12:15:00,354.07,354.07,352.21,352.45,14435.0,340.2636,340.2636,338.4762,338.7068,14435.0
2020-11-09 12:20:00,352.47,353.16,352.27,352.36,6689.0,338.726,339.3891,338.5338,338.6203,6689.0
2020-11-09 12:25:00,352.65,353.33,352.63,352.69,8175.0,338.899,339.5525,338.8798,338.9375,8175.0
2020-11-09 12:30:00,352.81,352.96,352.22,352.71,8736.0,339.0528,339.1969,338.4858,338.9567,8736.0
2020-11-09 12:35:00,353.05,353.36,352.61,353.12,5758.0,339.2834,339.5813,338.8606,339.3507,5758.0
2020-11-09 12:40:00,353.29,353.29,352.56,352.79,7482.0,339.5141,339.5141,338.8125,339.0336,7482.0
2020-11-09 12:45:00,352.85,353.71,352.08,352.47,7088.0,339.0912,339.9177,338.3512,338.726,7088.0
2020-11-09 12:50:00,352.55,353.22,352.03,352.61,6604.0,338.8029,339.4468,338.3032,338.8606,6604.0
2020-11-09 12:55:00,352.61,353.75,352.42,353.75,3459.0,338.8606,339.9561,338.678,339.9561,3459.0
2020-11-09 13:00:00,353.87,354.45,353.29,353.46,4569.0,340.0714,340.6288,339.5141,339.6774,4569.0
2020-11-09 13:05:00,353.53,353.73,353.33,353.47,3046.0,339.7447,339.9369,339.5525,339.687,3046.0
2020-11-09 13:10:00,353.47,354.08,353.4,354.08,2855.0,339.687,340.2733,339.6198,340.2733,2855.0
2020-11-09 13:15:00,354.18,354.19,353.34,353.34,5319.0,340.3694,340.379,339.5621,339.5621,5319.0
2020-11-09 13:20:00,353.04,353.89,352.76,353.55,5801.0,339.2738,340.0907,339.0047,339.7639,5801.0
2020-11-09 13:25:00,353.44,353.95,353.42,353.68,3605.0,339.6582,340.1483,339.639,339.8888,3605.0
2020-11-09 13:30:00,353.89,354.69,353.88,354.42,3186.0,340.0907,340.8595,340.0811,340.6,3186.0
2020-11-09 13:35:00,354.49,355.09,354.45,354.91,9445.0,340.6673,341.2439,340.6288,341.0709,9445.0
2020-11-09 13:40:00,354.93,355.25,354.41,355.25,3464.0,341.0901,341.3976,340.5904,341.3976,3464.0
2020-11-09 13:45:00,355.29,355.51,354.99,355.35,4223.0,341.4361,341.6475,341.1478,341.4937,4223.0
2020-11-09 13:50:00,355.36,355.36,354.51,354.6,3211.0,341.5033,341.5033,340.6865,340.773,3211.0
2020-11-09 13:55:00,354.47,354.73,354.12,354.66,3728.0,340.648,340.8979,340.3117,340.8306,3728.0
2020-11-09 14:00:00,354.69,354.87,353.53,353.53,4129.0,340.8595,341.0324,339.7447,339.7447,4129.0
2020-11-09 14:05:00,353.54,354.0,353.04,353.04,4845.0,339.7543,340.1964,339.2738,339.2738,4845.0
2020-11-09 14:10:00,352.93,353.36,352.7,352.88,2819.0,339.1681,339.5813,338.9471,339.12,2819.0
2020-11-09 14:15:00,352.69,352.92,352.56,352.59,3835.0,338.9375,339.1585,338.8125,338.8414,3835.0
2020-11-09 14:20:00,352.49,352.52,351.7,351.7,8531.0,338.7453,338.7741,337.9861,337.9861,8531.0
2020-11-09 14:25:00,351.45,352.05,351.45,351.74,6693.0,337.7458,338.3224,337.7458,338.0245,6693.0
2020-11-09 14:30:00,351.75,352.03,351.31,351.42,5145.0,338.0341,338.3032,337.6113,337.717,5145.0
2020-11-09 14:35:00,351.51,351.85,351.08,351.25,5202.0,337.8035,338.1302,337.3902,337.5536,5202.0
2020-11-09 14:40:00,351.27,351.85,351.01,351.83,8341.0,337.5728,338.1302,337.323,338.111,8341.0
2020-11-09 14:45:00,351.73,352.04,351.41,351.94,6666.0,338.0149,338.3128,337.7074,338.2167,6666.0
2020-11-09 14:50:00,351.91,351.97,351.21,351.41,9700.0,338.1879,338.2455,337.5152,337.7074,9700.0
2020-11-09 14:55:00,351.62,352.06,351.46,351.88,4806.0,337.9092,338.332,337.7554,338.159,4806.0
2020-11-09 15:00:00,351.74,352.08,351.37,351.81,8544.0,338.0245,338.3512,337.6689,338.0918,8544.0
2020-11-09 15:05:00,351.65,351.95,351.0,351.3,7253.0,337.938,338.2263,337.3134,337.6017,7253.0
2020-11-09 15:10:00,351.44,351.44,349.8,349.8,8272.0,337.7362,337.7362,336.1601,336.1601,8272.0
2020-11-09 15:15:00,349.94,350.75,349.6,349.82,18104.0,336.2947,337.0731,335.9679,336.1794,18104.0
2020-11-09 15:20:00,349.82,350.09,348.74,349.87,32683.0,336.1794,336.4388,335.1415,336.2274,32683.0
2020-11-09 15:25:00,350.23,350.65,349.55,350.04,10985.0,336.5734,336.977,335.9199,336.3908,10985.0
2020-11-09 15:30:00,350.15,351.31,350.02,350.42,7607.0,336.4965,337.6113,336.3716,336.756,7607.0
2020-11-09 15:35:00,350.52,351.04,350.18,350.95,7924.0,336.8521,337.3518,336.5253,337.2653,7924.0
2020-11-09 15:40:00,350.92,351.04,349.47,349.73,19193.0,337.2365,337.3518,335.843,336.0929,19193.0
2020-11-09 15:45:00,349.73,349.97,349.38,349.75,15152.0,336.0929,336.3235,335.7565,336.1121,15152.0
2020-11-09 15:50:00,349.61,349.7,347.65,347.85,27282.0,335.9776,336.064,334.094,334.2862,27282.0
2020-11-09 15:55:00,347.68,347.84,345.63,345.93,71449.0,334.1228,334.2766,332.1527,332.441,71449.0
2020-11-10 09:30:00,345.13,346.99,340.95,341.81,30638.0,331.6722,333.4597,327.6552,328.4817,30638.0
2020-11-10 09:35:00,341.99,342.87,340.3,340.54,17416.0,328.6547,329.5004,327.0306,327.2612,17416.0
2020-11-10 09:40:00,340.77,341.74,336.14,336.79,26231.0,327.4823,328.4144,323.0328,323.6574,26231.0
2020-11-10 09:45:00,336.79,338.05,335.67,338.01,16134.0,323.6574,324.8683,322.5811,324.8299,16134.0
2020-11-10 09:50:00,337.91,340.43,337.91,339.93,8327.0,324.7338,327.1555,324.7338,326.675,8327.0
2020-11-10 09:55:00,339.49,340.32,337.25,337.74,16655.0,326.2522,327.0498,324.0995,324.5704,16655.0
2020-11-10 10:00:00,337.51,339.47,337.04,339.04,9717.0,324.3494,326.2329,323.8977,325.8197,9717.0
2020-11-10 10:05:00,338.83,340.08,338.63,338.85,6971.0,325.6179,326.8192,325.4257,325.6371,6971.0
2020-11-10 10:10:00,338.64,339.72,338.59,338.59,7695.0,325.4353,326.4732,325.3873,325.3873,7695.0
2020-11-10 10:15:00,338.55,339.37,338.02,339.22,8871.0,325.3488,326.1368,324.8395,325.9927,8871.0
2020-11-10 10:20:00,339.08,339.69,338.22,338.97,8701.0,325.8582,326.4444,325.0317,325.7524,8701.0
2020-11-10 10:25:00,338.71,338.84,337.83,337.83,2710.0,325.5026,325.6275,324.6569,324.6569,2710.0
2020-11-10 10:30:00,337.57,338.25,336.19,336.23,10439.0,324.407,325.0605,323.0808,323.1193,10439.0
2020-11-10 10:35:00,336.18,336.26,335.09,335.86,22151.0,323.0712,323.1481,322.0237,322.7637,22151.0
2020-11-10 10:40:00,335.67,337.14,335.67,336.32,9640.0,322.5811,323.9938,322.5811,323.2058,9640.0
2020-11-10 10:45:00,336.38,337.05,334.71,335.97,14964.0,323.2634,323.9073,321.6586,322.8694,14964.0
2020-11-10 10:50:00,336.39,337.01,335.79,335.8,7954.0,323.273,323.8689,322.6964,322.706,7954.0
2020-11-10 10:55:00,336.36,336.36,334.04,334.18,30110.0,323.2442,323.2442,321.0147,321.1492,30110.0
2020-11-10 11:00:00,334.26,336.04,333.9,336.04,7441.0,321.2261,322.9367,320.8801,322.9367,7441.0
2020-11-10 11:05:00,336.22,336.56,335.87,336.35,9731.0,323.1097,323.4364,322.7733,323.2346,9731.0
2020-11-10 11:10:00,336.17,336.59,335.8,335.93,7554.0,323.0616,323.4652,322.706,322.831,7554.0
2020-11-10 11:15:00,335.83,336.03,334.93,335.5,10608.0,322.7349,322.9271,321.87,322.4177,10608.0
2020-11-10 11:20:00,335.62,335.65,334.78,335.25,12936.0,322.5331,322.5619,321.7258,322.1775,12936.0
2020-11-10 11:25:00,335.27,337.46,335.25,336.83,10797.0,322.1967,324.3013,322.1775,323.6959,10797.0
2020-11-10 11:30:00,336.71,336.92,336.0,336.57,8557.0,323.5806,323.7824,322.8983,323.446,8557.0
2020-11-10 11:35:00,336.41,336.91,336.41,336.79,2735.0,323.2923,323.7728,323.2923,323.6574,2735.0
2020-11-10 11:40:00,337.05,338.05,336.81,337.61,24283.0,323.9073,324.8683,323.6767,324.4455,24283.0
2020-11-10 11:45:00,337.65,338.81,337.65,338.02,12614.0,324.4839,325.5987,324.4839,324.8395,12614.0
2020-11-10 11:50:00,337.98,338.18,337.56,337.56,3896.0,324.801,324.9932,324.3974,324.3974,3896.0
2020-11-10 11:55:00,337.46,338.08,337.46,337.55,4105.0,324.3013,324.8971,324.3013,324.3878,4105.0
2020-11-10 12:00:00,337.6,338.75,337.58,338.75,4141.0,324.4359,325.541,324.4166,325.541,4141.0
2020-11-10 12:05:00,338.94,339.22,338.33,338.87,4060.0,325.7236,325.9927,325.1374,325.6563,4060.0
2020-11-10 12:10:00,338.91,339.7,338.84,339.24,5957.0,325.6948,326.454,325.6275,326.0119,5957.0
2020-11-10 12:15:00,339.21,339.28,338.67,339.16,12355.0,325.9831,326.0504,325.4641,325.935,12355.0
2020-11-10 12:20:00,339.16,339.16,338.73,339.03,10428.0,325.935,325.935,325.5218,325.8101,10428.0
2020-11-10 12:25:00,339.08,339.08,337.88,337.92,3812.0,325.8582,325.8582,324.7049,324.7434,3812.0
2020-11-10 12:30:00,338.04,338.49,337.73,337.8,4992.0,324.8587,325.2912,324.5608,324.6281,4992.0
2020-11-10 12:35:00,337.92,337.92,336.86,337.31,5882.0,324.7434,324.7434,323.7247,324.1572,5882.0
2020-11-10 12:40:00,337.6,338.19,337.4,338.08,3224.0,324.4359,325.0029,324.2437,324.8971,3224.0
2020-11-10 12:45:00,338.25,339.01,338.25,338.75,5449.0,325.0605,325.7909,325.0605,325.541,5449.0
2020-11-10 12:50:00,338.42,339.0,337.78,338.47,3760.0,325.2239,325.7813,324.6088,325.2719,3760.0
2020-11-10 12:55:00,338.4,338.55,337.66,338.03,9837.0,325.2047,325.3488,324.4935,324.8491,9837.0
2020-11-10 13:00:00,338.19,338.36,338.0,338.36,4198.0,325.0029,325.1662,324.8203,325.1662,4198.0
2020-11-10 13:05:00,338.36,338.53,337.84,338.48,9431.0,325.1662,325.3296,324.6665,325.2815,9431.0
2020-11-10 13:10:00,338.31,338.46,337.64,337.8,3884.0,325.1182,325.2623,324.4743,324.6281,3884.0
2020-11-10 13:15:00,337.69,337.69,337.01,337.04,3702.0,324.5224,324.5224,323.8689,323.8977,3702.0
2020-11-10 13:20:00,336.93,337.19,336.27,336.27,2900.0,323.792,324.0418,323.1577,323.1577,2900.0
2020-11-10 13:25:00,336.2,336.38,335.62,335.9,4162.0,323.0905,323.2634,322.5331,322.8022,4162.0
2020-11-10 13:30:00,335.9,335.91,335.26,335.42,4869.0,322.8022,322.8118,322.1871,322.3409,4869.0
2020-11-10 13:35:00,335.76,336.39,335.67,336.38,6440.0,322.6676,323.273,322.5811,323.2634,6440.0
2020-11-10 13:40:00,336.31,336.5,335.52,335.99,14570.0,323.1962,323.3788,322.437,322.8886,14570.0
2020-11-10 13:45:00,335.92,336.5,335.81,336.44,14222.0,322.8214,323.3788,322.7157,323.3211,14222.0
2020-11-10 13:50:00,336.51,336.83,336.51,336.83,3280.0,323.3884,323.6959,323.3884,323.6959,3280.0
2020-11-10 13:55:00,336.75,337.02,336.42,336.85,6010.0,323.619,323.8785,323.3019,323.7151,6010.0
2020-11-10 14:00:00,336.92,337.31,336.82,337.12,7722.0,323.7824,324.1572,323.6863,323.9746,7722.0
2020-11-10 14:05:00,337.22,337.23,336.31,336.42,9463.0,324.0707,324.0803,323.1962,323.3019,9463.0
2020-11-10 14:10:00,336.44,336.45,335.23,336.01,4245.0,323.3211,323.3307,322.1583,322.9079,4245.0
2020-11-10 14:15:00,336.03,336.04,335.11,335.5,6220.0,322.9271,322.9367,322.043,322.4177,6220.0
2020-11-10 14:20:00,335.68,335.84,335.14,335.84,6086.0,322.5907,322.7445,322.0718,322.7445,6086.0
2020-11-10 14:25:00,336.01,336.01,334.21,334.46,5117.0,322.9079,322.9079,321.178,321.4183,5117.0
2020-11-10 14:30:00,334.71,335.41,334.7,334.88,4856.0,321.6586,322.3313,321.6489,321.8219,4856.0
2020-11-10 14:35:00,334.92,336.05,334.53,336.05,6272.0,321.8604,322.9463,321.4856,322.9463,6272.0
2020-11-10 14:40:00,336.08,336.41,335.21,335.26,7708.0,322.9751,323.2923,322.1391,322.1871,7708.0
2020-11-10 14:45:00,335.21,335.75,335.08,335.29,5077.0,322.1391,322.658,322.0141,322.2159,5077.0
2020-11-10 14:50:00,335.09,335.5,334.85,335.22,6766.0,322.0237,322.4177,321.7931,322.1487,6766.0
2020-11-10 14:55:00,335.19,336.7,335.14,336.14,14791.0,322.1198,323.571,322.0718,323.0328,14791.0
2020-11-10 15:00:00,336.07,336.64,335.74,335.78,10986.0,322.9655,323.5133,322.6484,322.6868,10986.0
2020-11-10 15:05:00,335.67,336.22,335.64,336.1,13300.0,322.5811,323.1097,322.5523,322.9944,13300.0
2020-11-10 15:10:00,336.02,336.02,334.89,334.89,15656.0,322.9175,322.9175,321.8315,321.8315,15656.0
2020-11-10 15:15:00,335.01,335.94,334.73,335.78,4828.0,321.9469,322.8406,321.6778,322.6868,4828.0
2020-11-10 15:20:00,335.8,336.18,335.79,336.0,6064.0,322.706,323.0712,322.6964,322.8983,6064.0
2020-11-10 15:25:00,336.0,336.67,335.32,336.48,8042.0,322.8983,323.5421,322.2448,323.3595,8042.0
2020-11-10 15:30:00,336.33,336.5,335.7,335.7,12373.0,323.2154,323.3788,322.6099,322.6099,12373.0
2020-11-10 15:35:00,335.65,336.0,334.66,334.73,10853.0,322.5619,322.8983,321.6105,321.6778,10853.0
2020-11-10 15:40:00,334.97,335.39,334.51,334.9,37719.0,321.9084,322.312,321.4664,321.8411,37719.0
2020-11-10 15:45:00,334.64,335.11,334.02,334.02,24279.0,321.5913,322.043,320.9955,320.9955,24279.0
2020-11-10 15:50:00,334.24,334.96,333.87,334.06,42186.0,321.2069,321.8988,320.8513,321.0339,42186.0
2020-11-10 15:55:00,333.97,335.19,333.61,335.11,80669.0,320.9474,322.1198,320.6014,322.043,80669.0
2020-11-11 09:30:00,337.68,339.26,337.0,338.1,30990.0,324.5127,326.0311,323.8593,324.9164,30990.0
2020-11-11 09:35:00,338.52,340.1,338.52,340.09,7200.0,325.32,326.8384,325.32,326.8288,7200.0
2020-11-11 09:40:00,340.47,343.72,340.37,343.65,10581.0,327.194,330.3172,327.0979,330.25,10581.0
2020-11-11 09:45:00,343.61,345.74,343.2,344.68,15772.0,330.2115,332.2585,329.8175,331.2398,15772.0
2020-11-11 09:50:00,344.15,345.68,344.14,344.17,14003.0,330.7305,332.2008,330.7208,330.7497,14003.0
2020-11-11 09:55:00,344.47,344.48,343.07,343.07,6520.0,331.038,331.0476,329.6926,329.6926,6520.0
2020-11-11 10:00:00,343.33,343.99,343.17,343.99,3380.0,329.9424,330.5767,329.7887,330.5767,3380.0
2020-11-11 10:05:00,344.61,345.14,344.3,344.4,2557.0,331.1725,331.6819,330.8746,330.9707,2557.0
2020-11-11 10:10:00,344.15,344.15,343.35,343.95,2150.0,330.7305,330.7305,329.9617,330.5383,2150.0
2020-11-11 10:15:00,343.65,343.79,343.18,343.18,3434.0,330.25,330.3845,329.7983,329.7983,3434.0
2020-11-11 10:20:00,343.24,343.63,342.65,343.19,3170.0,329.8559,330.2307,329.2889,329.8079,3170.0
2020-11-11 10:25:00,343.27,343.77,343.24,343.77,2087.0,329.8848,330.3653,329.8559,330.3653,2087.0
2020-11-11 10:30:00,343.73,344.18,343.55,343.68,7473.0,330.3268,330.7593,330.1539,330.2788,7473.0
2020-11-11 10:35:00,343.65,344.06,343.28,343.89,4601.0,330.25,330.644,329.8944,330.4806,4601.0
2020-11-11 10:40:00,344.15,344.2,343.83,344.2,2115.0,330.7305,330.7785,330.4229,330.7785,2115.0
2020-11-11 10:45:00,344.23,344.5,343.83,344.44,7901.0,330.8073,331.0668,330.4229,331.0091,7901.0
2020-11-11 10:50:00,344.56,346.23,344.56,346.23,7520.0,331.1245,332.7293,331.1245,332.7293,7520.0
2020-11-11 10:55:00,346.44,347.82,346.44,347.5,5962.0,332.9312,334.2574,332.9312,333.9498,5962.0
2020-11-11 11:00:00,347.18,348.02,346.89,347.19,9032.0,333.6423,334.4496,333.3636,333.6519,9032.0
2020-11-11 11:05:00,347.03,347.7,346.81,347.25,12991.0,333.4982,334.142,333.2867,333.7096,12991.0
2020-11-11 11:10:00,347.24,347.24,345.78,345.78,3548.0,333.7,333.7,332.2969,332.2969,3548.0
2020-11-11 11:15:00,345.81,345.99,345.14,345.17,3988.0,332.3257,332.4987,331.6819,331.7107,3988.0
2020-11-11 11:20:00,345.29,345.45,344.48,344.85,8510.0,331.826,331.9798,331.0476,331.4032,8510.0
2020-11-11 11:25:00,344.85,344.96,344.27,344.49,19781.0,331.4032,331.5089,330.8458,331.0572,19781.0
2020-11-11 11:30:00,344.65,345.13,344.54,344.86,3151.0,331.211,331.6722,331.1052,331.4128,3151.0
2020-11-11 11:35:00,344.8,344.85,344.52,344.84,4369.0,331.3551,331.4032,331.086,331.3936,4369.0
2020-11-11 11:40:00,344.95,345.94,344.9,345.94,4551.0,331.4993,332.4507,331.4512,332.4507,4551.0
2020-11-11 11:45:00,345.71,345.9,345.48,345.9,1900.0,332.2296,332.4122,332.0086,332.4122,1900.0
2020-11-11 11:50:00,345.85,345.88,345.16,345.24,2879.0,332.3642,332.393,331.7011,331.778,2879.0
2020-11-11 11:55:00,345.2,345.2,344.61,344.86,5710.0,331.7395,331.7395,331.1725,331.4128,5710.0
2020-11-11 12:00:00,344.66,344.95,344.65,344.88,4041.0,331.2206,331.4993,331.211,331.432,4041.0
2020-11-11 12:05:00,344.96,345.82,344.96,345.82,3930.0,331.5089,332.3353,331.5089,332.3353,3930.0
2020-11-11 12:10:00,345.69,345.99,345.45,345.45,1803.0,332.2104,332.4987,331.9798,331.9798,1803.0
2020-11-11 12:15:00,345.44,345.71,345.43,345.44,1381.0,331.9702,332.2296,331.9605,331.9702,1381.0
2020-11-11 12:20:00,345.53,345.61,345.2,345.31,3465.0,332.0566,332.1335,331.7395,331.8452,3465.0
2020-11-11 12:25:00,345.37,346.24,345.37,346.24,2613.0,331.9029,332.739,331.9029,332.739,2613.0
2020-11-11 12:30:00,346.48,346.87,346.33,346.87,2188.0,332.9696,333.3444,332.8255,333.3444,2188.0
2020-11-11 12:35:00,346.6,346.72,346.59,346.61,1652.0,333.0849,333.2002,333.0753,333.0945,1652.0
2020-11-11 12:40:00,346.66,346.71,346.4,346.47,840.0,333.1426,333.1906,332.8927,332.96,840.0
2020-11-11 12:45:00,346.39,346.54,345.95,346.06,4416.0,332.8831,333.0273,332.4603,332.566,4416.0
2020-11-11 12:50:00,345.95,345.96,345.46,345.46,2231.0,332.4603,332.4699,331.9894,331.9894,2231.0
2020-11-11 12:55:00,345.32,345.48,345.12,345.48,3474.0,331.8548,332.0086,331.6626,332.0086,3474.0
2020-11-11 13:00:00,345.71,345.92,345.57,345.84,3080.0,332.2296,332.4314,332.0951,332.3546,3080.0
2020-11-11 13:05:00,345.77,345.77,345.34,345.48,8440.0,332.2873,332.2873,331.8741,332.0086,8440.0
2020-11-11 13:10:00,345.56,345.82,345.36,345.62,4122.0,332.0855,332.3353,331.8933,332.1431,4122.0
2020-11-11 13:15:00,345.62,345.7,345.55,345.63,2005.0,332.1431,332.22,332.0759,332.1527,2005.0
2020-11-11 13:20:00,345.52,346.2,345.5,345.75,6780.0,332.047,332.7005,332.0278,332.2681,6780.0
2020-11-11 13:25:00,345.76,346.1,345.75,345.9,7169.0,332.2777,332.6044,332.2681,332.4122,7169.0
2020-11-11 13:30:00,346.02,346.25,345.79,345.79,4411.0,332.5275,332.7486,332.3065,332.3065,4411.0
2020-11-11 13:35:00,345.82,346.05,345.75,345.94,6132.0,332.3353,332.5564,332.2681,332.4507,6132.0
2020-11-11 13:40:00,345.9,346.13,345.83,345.95,8501.0,332.4122,332.6332,332.3449,332.4603,8501.0
2020-11-11 13:45:00,345.9,346.04,345.89,345.9,4755.0,332.4122,332.5468,332.4026,332.4122,4755.0
2020-11-11 13:50:00,345.9,346.16,345.8,346.09,6374.0,332.4122,332.6621,332.3161,332.5948,6374.0
2020-11-11 13:55:00,346.16,346.23,345.78,345.9,10395.0,332.6621,332.7293,332.2969,332.4122,10395.0
2020-11-11 14:00:00,345.95,346.41,345.95,346.41,1970.0,332.4603,332.9023,332.4603,332.9023,1970.0
2020-11-11 14:05:00,346.43,346.58,346.24,346.24,1757.0,332.9216,333.0657,332.739,332.739,1757.0
2020-11-11 14:10:00,346.13,346.31,345.87,345.98,2485.0,332.6332,332.8062,332.3834,332.4891,2485.0
2020-11-11 14:15:00,345.82,346.05,345.75,345.91,8563.0,332.3353,332.5564,332.2681,332.4218,8563.0
2020-11-11 14:20:00,345.99,346.33,345.8,345.8,7464.0,332.4987,332.8255,332.3161,332.3161,7464.0
2020-11-11 14:25:00,345.65,345.65,344.89,345.0,985.0,332.172,332.172,331.4416,331.5473,985.0
2020-11-11 14:30:00,345.0,345.21,344.94,345.21,2176.0,331.5473,331.7491,331.4897,331.7491,2176.0
2020-11-11 14:35:00,345.19,345.29,344.69,344.72,1206.0,331.7299,331.826,331.2494,331.2782,1206.0
2020-11-11 14:40:00,344.58,344.58,344.11,344.5,1881.0,331.1437,331.1437,330.692,331.0668,1881.0
2020-11-11 14:45:00,344.39,344.63,343.43,343.69,5215.0,330.9611,331.1917,330.0385,330.2884,5215.0
2020-11-11 14:50:00,343.49,343.71,343.35,343.46,4622.0,330.0962,330.3076,329.9617,330.0674,4622.0
2020-11-11 14:55:00,343.66,343.92,343.65,343.87,1900.0,330.2596,330.5094,330.25,330.4614,1900.0
2020-11-11 15:00:00,344.02,344.25,343.87,344.02,2840.0,330.6055,330.8266,330.4614,330.6055,2840.0
2020-11-11 15:05:00,344.01,344.33,343.9,344.25,4072.0,330.5959,330.9034,330.4902,330.8266,4072.0
2020-11-11 15:10:00,344.19,344.28,343.78,344.22,5569.0,330.7689,330.8554,330.3749,330.7977,5569.0
2020-11-11 15:15:00,344.14,344.21,343.84,343.87,1933.0,330.7208,330.7881,330.4325,330.4614,1933.0
2020-11-11 15:20:00,343.94,344.07,343.44,343.93,7650.0,330.5286,330.6536,330.0481,330.519,7650.0
2020-11-11 15:25:00,343.83,343.91,343.58,343.78,4012.0,330.4229,330.4998,330.1827,330.3749,4012.0
2020-11-11 15:30:00,343.67,344.43,343.66,344.14,4685.0,330.2692,330.9995,330.2596,330.7208,4685.0
2020-11-11 15:35:00,344.03,344.43,343.93,344.24,2969.0,330.6151,330.9995,330.519,330.8169,2969.0
2020-11-11 15:40:00,344.13,344.27,344.02,344.15,4246.0,330.7112,330.8458,330.6055,330.7305,4246.0
2020-11-11 15:45:00,344.06,344.43,343.79,344.43,8262.0,330.644,330.9995,330.3845,330.9995,8262.0
2020-11-11 15:50:00,344.48,344.74,344.23,344.26,11266.0,331.0476,331.2974,330.8073,330.8362,11266.0
2020-11-11 15:55:00,344.25,344.51,343.85,343.95,40733.0,330.8266,331.0764,330.4422,330.5383,40733.0
2020-11-12 09:30:00,344.39,345.23,340.96,341.45,16392.0,330.9611,331.7683,327.6648,328.1357,16392.0
2020-11-12 09:35:00,341.41,343.11,341.4,342.31,4857.0,328.0973,329.731,328.0877,328.9622,4857.0
2020-11-12 09:40:00,342.49,342.49,340.6,340.61,2457.0,329.1352,329.1352,327.3189,327.3285,2457.0
2020-11-12 09:45:00,341.41,341.45,340.01,340.01,1600.0,328.0973,328.1357,326.7519,326.7519,1600.0
2020-11-12 09:50:00,340.14,341.37,339.9,341.14,2420.0,326.8768,328.0589,326.6462,327.8378,2420.0
2020-11-12 09:55:00,340.9,341.53,340.8,341.24,1925.0,327.6072,328.2126,327.5111,327.9339,1925.0
2020-11-12 10:00:00,341.35,341.44,340.51,340.77,5854.0,328.0396,328.1261,327.2324,327.4823,5854.0
2020-11-12 10:05:00,340.94,341.33,340.35,340.81,3867.0,327.6456,328.0204,327.0786,327.5207,3867.0
2020-11-12 10:10:00,341.06,342.33,340.79,342.17,3514.0,327.7609,328.9814,327.5015,328.8277,3514.0
2020-11-12 10:15:00,342.25,343.24,342.18,342.19,7471.0,328.9045,329.8559,328.8373,328.8469,7471.0
2020-11-12 10:20:00,342.21,342.46,341.49,341.68,3872.0,328.8661,329.1064,328.1742,328.3568,3872.0
2020-11-12 10:25:00,341.82,342.2,341.55,341.55,2120.0,328.4913,328.8565,328.2318,328.2318,2120.0
2020-11-12 10:30:00,341.89,342.43,341.72,342.43,2479.0,328.5586,329.0775,328.3952,329.0775,2479.0
2020-11-12 10:35:00,342.22,342.82,342.21,342.59,2900.0,328.8757,329.4523,328.8661,329.2313,2900.0
2020-11-12 10:40:00,342.51,343.1,342.51,343.02,1500.0,329.1544,329.7214,329.1544,329.6445,1500.0
2020-11-12 10:45:00,343.13,343.13,342.15,342.38,5318.0,329.7502,329.7502,328.8084,329.0295,5318.0
2020-11-12 10:50:00,342.38,342.38,341.98,342.21,1502.0,329.0295,329.0295,328.6451,328.8661,1502.0
2020-11-12 10:55:00,342.33,342.89,342.31,342.87,3996.0,328.9814,329.5196,328.9622,329.5004,3996.0
2020-11-12 11:00:00,342.87,343.74,342.81,343.71,3406.0,329.5004,330.3364,329.4427,330.3076,3406.0
2020-11-12 11:05:00,343.52,343.52,342.68,342.68,2018.0,330.125,330.125,329.3178,329.3178,2018.0
2020-11-12 11:10:00,342.68,342.71,341.89,342.06,5094.0,329.3178,329.3466,328.5586,328.722,5094.0
2020-11-12 11:15:00,341.97,342.01,341.77,341.97,1769.0,328.6355,328.6739,328.4433,328.6355,1769.0
2020-11-12 11:20:00,342.05,342.11,341.73,341.98,2400.0,328.7123,328.77,328.4048,328.6451,2400.0
2020-11-12 11:25:00,341.83,341.9,341.58,341.9,1182.0,328.5009,328.5682,328.2607,328.5682,1182.0
2020-11-12 11:30:00,341.93,342.3,341.88,342.1,3648.0,328.597,328.9526,328.549,328.7604,3648.0
2020-11-12 11:35:00,342.02,342.29,341.85,341.85,5030.0,328.6835,328.943,328.5201,328.5201,5030.0
2020-11-12 11:40:00,341.73,341.96,341.5,341.81,4395.0,328.4048,328.6259,328.1838,328.4817,4395.0
2020-11-12 11:45:00,342.05,342.58,342.05,342.46,2400.0,328.7123,329.2217,328.7123,329.1064,2400.0
2020-11-12 11:50:00,342.39,342.8,342.26,342.45,2021.0,329.0391,329.4331,328.9142,329.0967,2021.0
2020-11-12 11:55:00,342.5,342.83,342.49,342.79,1700.0,329.1448,329.4619,329.1352,329.4235,1700.0
2020-11-12 12:00:00,342.74,342.89,342.12,342.61,10017.0,329.3754,329.5196,328.7796,329.2505,10017.0
2020-11-12 12:05:00,342.7,343.55,342.7,343.15,2227.0,329.337,330.1539,329.337,329.7694,2227.0
2020-11-12 12:10:00,343.23,343.23,342.75,342.94,3868.0,329.8463,329.8463,329.385,329.5676,3868.0
2020-11-12 12:15:00,342.9,343.07,342.8,342.81,2744.0,329.5292,329.6926,329.4331,329.4427,2744.0
2020-11-12 12:20:00,342.89,342.94,342.82,342.82,1200.0,329.5196,329.5676,329.4523,329.4523,1200.0
2020-11-12 12:25:00,342.57,342.59,341.65,341.84,2295.0,329.2121,329.2313,328.3279,328.5105,2295.0
2020-11-12 12:30:00,341.94,342.03,341.67,341.67,1400.0,328.6066,328.6931,328.3472,328.3472,1400.0
2020-11-12 12:35:00,341.7,341.7,341.07,341.13,1100.0,328.376,328.376,327.7706,327.8282,1100.0
2020-11-12 12:40:00,341.13,341.13,340.34,340.43,1566.0,327.8282,327.8282,327.069,327.1555,1566.0
2020-11-12 12:45:00,340.42,340.44,339.77,339.83,3442.0,327.1459,327.1651,326.5212,326.5789,3442.0
2020-11-12 12:50:00,339.75,339.94,339.33,339.94,2337.0,326.502,326.6846,326.0984,326.6846,2337.0
2020-11-12 12:55:00,340.0,340.19,339.91,340.18,1113.0,326.7423,326.9249,326.6558,326.9153,1113.0
2020-11-12 13:00:00,340.04,340.27,339.59,340.27,2420.0,326.7807,327.0017,326.3483,327.0017,2420.0
2020-11-12 13:05:00,339.93,339.93,339.61,339.92,1028.0,326.675,326.675,326.3675,326.6654,1028.0
2020-11-12 13:10:00,339.85,339.85,339.12,339.82,2434.0,326.5981,326.5981,325.8966,326.5693,2434.0
2020-11-12 13:15:00,339.66,339.66,338.87,339.15,3214.0,326.4155,326.4155,325.6563,325.9254,3214.0
2020-11-12 13:20:00,339.32,339.32,338.5,338.94,5972.0,326.0888,326.0888,325.3008,325.7236,5972.0
2020-11-12 13:25:00,339.06,339.37,338.76,339.16,1867.0,325.8389,326.1368,325.5506,325.935,1867.0
2020-11-12 13:30:00,339.17,339.75,338.9,339.65,1734.0,325.9446,326.502,325.6852,326.4059,1734.0
2020-11-12 13:35:00,339.57,339.79,339.57,339.79,700.0,326.329,326.5405,326.329,326.5405,700.0
2020-11-12 13:40:00,339.52,339.9,339.52,339.72,1000.0,326.281,326.6462,326.281,326.4732,1000.0
2020-11-12 13:45:00,339.72,339.72,339.19,339.35,2569.0,326.4732,326.4732,325.9639,326.1176,2569.0
2020-11-12 13:50:00,339.27,339.46,339.2,339.46,1703.0,326.0407,326.2233,325.9735,326.2233,1703.0
2020-11-12 13:55:00,339.56,339.68,339.52,339.52,505.0,326.3194,326.4348,326.281,326.281,505.0
2020-11-12 14:00:00,339.43,340.16,339.43,340.16,820.0,326.1945,326.896,326.1945,326.896,820.0
2020-11-12 14:05:00,339.92,339.94,339.49,339.57,1235.0,326.6654,326.6846,326.2522,326.329,1235.0
2020-11-12 14:10:00,339.54,339.54,338.85,339.28,2615.0,326.3002,326.3002,325.6371,326.0504,2615.0
2020-11-12 14:15:00,339.3,339.3,338.72,338.93,1699.0,326.0696,326.0696,325.5122,325.714,1699.0
2020-11-12 14:20:00,338.92,339.28,338.87,338.96,6283.0,325.7044,326.0504,325.6563,325.7428,6283.0
2020-11-12 14:25:00,339.18,339.4,338.9,339.28,500.0,325.9543,326.1657,325.6852,326.0504,500.0
2020-11-12 14:30:00,339.23,339.23,338.78,338.89,1426.0,326.0023,326.0023,325.5698,325.6756,1426.0
2020-11-12 14:35:00,339.19,339.33,338.98,339.08,1816.0,325.9639,326.0984,325.7621,325.8582,1816.0
2020-11-12 14:40:00,339.06,339.06,338.5,338.59,1915.0,325.8389,325.8389,325.3008,325.3873,1915.0
2020-11-12 14:45:00,338.78,338.97,338.74,338.97,1325.0,325.5698,325.7524,325.5314,325.7524,1325.0
2020-11-12 14:50:00,339.02,340.31,338.87,340.31,7797.0,325.8005,327.0402,325.6563,327.0402,7797.0
2020-11-12 14:55:00,340.31,340.54,339.75,340.23,6486.0,327.0402,327.2612,326.502,326.9633,6486.0
2020-11-12 15:00:00,340.05,340.2,339.61,339.77,8449.0,326.7903,326.9345,326.3675,326.5212,8449.0
2020-11-12 15:05:00,339.55,339.86,339.51,339.86,6438.0,326.3098,326.6077,326.2714,326.6077,6438.0
2020-11-12 15:10:00,340.11,340.34,339.9,340.02,2646.0,326.848,327.069,326.6462,326.7615,2646.0
2020-11-12 15:15:00,340.0,340.74,339.76,340.42,4237.0,326.7423,327.4534,326.5116,327.1459,4237.0
2020-11-12 15:20:00,340.42,340.5,340.22,340.36,2205.0,327.1459,327.2228,326.9537,327.0882,2205.0
2020-11-12 15:25:00,340.3,340.36,339.86,339.97,4296.0,327.0306,327.0882,326.6077,326.7134,4296.0
2020-11-12 15:30:00,339.89,340.14,339.8,340.02,5530.0,326.6366,326.8768,326.5501,326.7615,5530.0
2020-11-12 15:35:00,340.02,340.73,339.72,340.73,6476.0,326.7615,327.4438,326.4732,327.4438,6476.0
2020-11-12 15:40:00,340.53,340.69,340.35,340.38,5276.0,327.2516,327.4054,327.0786,327.1075,5276.0
2020-11-12 15:45:00,340.47,340.74,339.7,340.74,15724.0,327.194,327.4534,326.454,327.4534,15724.0
2020-11-12 15:50:00,340.63,341.23,340.2,341.2,12017.0,327.3477,327.9243,326.9345,327.8955,12017.0
2020-11-12 15:55:00,341.12,342.17,340.9,341.73,47782.0,327.8186,328.8277,327.6072,328.4048,47782.0
2020-11-13 09:30:00,343.36,343.5,342.01,342.01,16897.0,329.9713,330.1058,328.6739,328.6739,16897.0
2020-11-13 09:35:00,341.73,342.56,341.2,342.38,15261.0,328.4048,329.2025,327.8955,329.0295,15261.0
2020-11-13 09:40:00,342.57,343.85,342.57,343.69,3931.0,329.2121,330.4422,329.2121,330.2884,3931.0
2020-11-13 09:45:00,343.84,344.05,343.57,343.57,4036.0,330.4325,330.6344,330.1731,330.1731,4036.0
2020-11-13 09:50:00,343.64,343.84,342.5,343.84,2891.0,330.2403,330.4325,329.1448,330.4325,2891.0
2020-11-13 09:55:00,344.0,344.49,343.61,343.61,6033.0,330.5863,331.0572,330.2115,330.2115,6033.0
2020-11-13 10:00:00,344.12,344.87,343.42,343.42,1541.0,330.7016,331.4224,330.0289,330.0289,1541.0
2020-11-13 10:05:00,343.39,343.39,342.53,342.86,3640.0,330.0001,330.0001,329.1736,329.4908,3640.0
2020-11-13 10:10:00,342.72,342.77,341.79,341.94,5036.0,329.3562,329.4043,328.4625,328.6066,5036.0
2020-11-13 10:15:00,341.97,341.97,340.53,340.73,6508.0,328.6355,328.6355,327.2516,327.4438,6508.0
2020-11-13 10:20:00,340.87,341.06,340.01,340.55,6318.0,327.5784,327.7609,326.7519,327.2708,6318.0
2020-11-13 10:25:00,340.68,340.84,340.48,340.75,3100.0,327.3958,327.5495,327.2036,327.463,3100.0
2020-11-13 10:30:00,340.68,340.68,340.09,340.37,2710.0,327.3958,327.3958,326.8288,327.0979,2710.0
2020-11-13 10:35:00,340.46,340.52,339.8,340.02,6315.0,327.1843,327.242,326.5501,326.7615,6315.0
2020-11-13 10:40:00,340.0,340.72,340.0,340.72,4011.0,326.7423,327.4342,326.7423,327.4342,4011.0
2020-11-13 10:45:00,340.64,340.64,339.92,340.4,3456.0,327.3573,327.3573,326.6654,327.1267,3456.0
2020-11-13 10:50:00,340.44,340.44,339.78,339.79,1958.0,327.1651,327.1651,326.5309,326.5405,1958.0
2020-11-13 10:55:00,339.64,340.07,338.68,340.07,6610.0,326.3963,326.8095,325.4737,326.8095,6610.0
2020-11-13 11:00:00,340.18,340.25,339.42,339.42,4240.0,326.9153,326.9825,326.1849,326.1849,4240.0
2020-11-13 11:05:00,339.65,339.7,338.71,338.82,10211.0,326.4059,326.454,325.5026,325.6083,10211.0
2020-11-13 11:10:00,338.75,339.0,338.27,338.59,6136.0,325.541,325.7813,325.0797,325.3873,6136.0
2020-11-13 11:15:00,338.59,339.4,338.59,338.96,2009.0,325.3873,326.1657,325.3873,325.7428,2009.0
2020-11-13 11:20:00,338.91,339.02,338.73,338.74,2163.0,325.6948,325.8005,325.5218,325.5314,2163.0
2020-11-13 11:25:00,338.63,338.68,338.31,338.36,3453.0,325.4257,325.4737,325.1182,325.1662,3453.0
2020-11-13 11:30:00,338.38,338.58,338.19,338.19,11308.0,325.1854,325.3776,325.0029,325.0029,11308.0
2020-11-13 11:35:00,338.14,338.67,337.98,338.4,5372.0,324.9548,325.4641,324.801,325.2047,5372.0
2020-11-13 11:40:00,337.96,338.53,337.96,338.28,6630.0,324.7818,325.3296,324.7818,325.0893,6630.0
2020-11-13 11:45:00,338.21,338.4,337.7,338.28,12850.0,325.0221,325.2047,324.532,325.0893,12850.0
2020-11-13 11:50:00,338.38,338.41,337.56,337.68,9918.0,325.1854,325.2143,324.3974,324.5127,9918.0
2020-11-13 11:55:00,337.66,338.65,337.66,338.6,6758.0,324.4935,325.4449,324.4935,325.3969,6758.0
2020-11-13 12:00:00,338.43,339.82,338.29,339.66,6601.0,325.2335,326.5693,325.099,326.4155,6601.0
2020-11-13 12:05:00,339.93,339.99,339.71,339.81,1422.0,326.675,326.7327,326.4636,326.5597,1422.0
2020-11-13 12:10:00,339.91,340.28,339.91,340.28,1815.0,326.6558,327.0114,326.6558,327.0114,1815.0
2020-11-13 12:15:00,340.12,340.23,339.9,339.91,1694.0,326.8576,326.9633,326.6462,326.6558,1694.0
2020-11-13 12:20:00,339.97,340.31,339.78,340.31,3082.0,326.7134,327.0402,326.5309,327.0402,3082.0
2020-11-13 12:25:00,340.35,340.51,340.25,340.39,1956.0,327.0786,327.2324,326.9825,327.1171,1956.0
2020-11-13 12:30:00,340.42,340.81,340.28,340.59,4706.0,327.1459,327.5207,327.0114,327.3093,4706.0
2020-11-13 12:35:00,340.6,341.19,340.6,341.15,3641.0,327.3189,327.8859,327.3189,327.8474,3641.0
2020-11-13 12:40:00,341.25,341.84,341.25,341.71,8143.0,327.9435,328.5105,327.9435,328.3856,8143.0
2020-11-13 12:45:00,341.71,342.02,341.68,341.69,3847.0,328.3856,328.6835,328.3568,328.3664,3847.0
2020-11-13 12:50:00,341.48,341.55,341.25,341.32,1550.0,328.1646,328.2318,327.9435,328.0108,1550.0
2020-11-13 12:55:00,341.44,341.54,341.2,341.41,1962.0,328.1261,328.2222,327.8955,328.0973,1962.0
2020-11-13 13:00:00,341.56,341.66,341.51,341.56,2946.0,328.2414,328.3375,328.1934,328.2414,2946.0
2020-11-13 13:05:00,341.59,341.93,341.59,341.59,2586.0,328.2703,328.597,328.2703,328.2703,2586.0
2020-11-13 13:10:00,341.66,341.97,341.63,341.69,6597.0,328.3375,328.6355,328.3087,328.3664,6597.0
2020-11-13 13:15:00,341.81,342.5,341.78,342.5,3884.0,328.4817,329.1448,328.4529,329.1448,3884.0
2020-11-13 13:20:00,342.55,342.58,342.2,342.36,6008.0,329.1928,329.2217,328.8565,329.0103,6008.0
2020-11-13 13:25:00,342.34,342.57,341.7,341.7,2047.0,328.991,329.2121,328.376,328.376,2047.0
2020-11-13 13:30:00,341.8,341.83,341.12,341.19,2339.0,328.4721,328.5009,327.8186,327.8859,2339.0
2020-11-13 13:35:00,341.1,341.18,340.76,341.0,2731.0,327.7994,327.8763,327.4726,327.7033,2731.0
2020-11-13 13:40:00,340.97,340.97,340.73,340.83,2433.0,327.6745,327.6745,327.4438,327.5399,2433.0
2020-11-13 13:45:00,340.75,340.95,340.25,340.25,3245.0,327.463,327.6552,326.9825,326.9825,3245.0
2020-11-13 13:50:00,340.26,340.47,339.97,339.97,2504.0,326.9921,327.194,326.7134,326.7134,2504.0
2020-11-13 13:55:00,339.61,340.18,339.6,339.9,2653.0,326.3675,326.9153,326.3579,326.6462,2653.0
2020-11-13 14:00:00,340.05,340.82,339.78,340.48,3827.0,326.7903,327.5303,326.5309,327.2036,3827.0
2020-11-13 14:05:00,340.59,340.9,340.48,340.9,2043.0,327.3093,327.6072,327.2036,327.6072,2043.0
2020-11-13 14:10:00,340.81,341.29,340.66,341.13,875.0,327.5207,327.982,327.3765,327.8282,875.0
2020-11-13 14:15:00,341.01,341.45,340.95,341.45,1300.0,327.7129,328.1357,327.6552,328.1357,1300.0
2020-11-13 14:20:00,341.74,342.46,341.73,341.74,3676.0,328.4144,329.1064,328.4048,328.4144,3676.0
2020-11-13 14:25:00,341.7,341.87,341.54,341.87,1305.0,328.376,328.5394,328.2222,328.5394,1305.0
2020-11-13 14:30:00,341.97,342.16,341.93,341.97,1325.0,328.6355,328.8181,328.597,328.6355,1325.0
2020-11-13 14:35:00,341.89,342.24,341.65,342.17,2278.0,328.5586,328.8949,328.3279,328.8277,2278.0
2020-11-13 14:40:00,342.18,342.21,341.69,341.74,1331.0,328.8373,328.8661,328.3664,328.4144,1331.0
2020-11-13 14:45:00,341.59,341.66,341.14,341.28,2367.0,328.2703,328.3375,327.8378,327.9724,2367.0
2020-11-13 14:50:00,341.29,341.66,341.29,341.56,1363.0,327.982,328.3375,327.982,328.2414,1363.0
2020-11-13 14:55:00,341.74,342.22,341.7,342.12,2303.0,328.4144,328.8757,328.376,328.7796,2303.0
2020-11-13 15:00:00,342.0,342.0,341.71,341.89,3700.0,328.6643,328.6643,328.3856,328.5586,3700.0
2020-11-13 15:05:00,341.62,341.9,341.45,341.45,1300.0,328.2991,328.5682,328.1357,328.1357,1300.0
2020-11-13 15:10:00,341.35,341.47,341.18,341.35,3073.0,328.0396,328.155,327.8763,328.0396,3073.0
2020-11-13 15:15:00,341.49,341.49,340.89,341.21,3802.0,328.1742,328.1742,327.5976,327.9051,3802.0
2020-11-13 15:20:00,341.17,341.69,341.03,341.69,3374.0,327.8667,328.3664,327.7321,328.3664,3374.0
2020-11-13 15:25:00,341.72,341.81,341.47,341.67,1988.0,328.3952,328.4817,328.155,328.3472,1988.0
2020-11-13 15:30:00,341.47,341.66,341.31,341.49,14617.0,328.155,328.3375,328.0012,328.1742,14617.0
2020-11-13 15:35:00,341.43,341.94,341.43,341.78,7880.0,328.1165,328.6066,328.1165,328.4529,7880.0
2020-11-13 15:40:00,341.91,342.4,341.71,342.13,16934.0,328.5778,329.0487,328.3856,328.7892,16934.0
2020-11-13 15:45:00,341.95,342.06,341.39,341.41,9009.0,328.6162,328.722,328.0781,328.0973,9009.0
2020-11-13 15:50:00,341.4,341.83,340.82,341.18,8790.0,328.0877,328.5009,327.5303,327.8763,8790.0
2020-11-13 15:55:00,341.16,342.2,340.89,341.92,45456.0,327.857,328.8565,327.5976,328.5874,45456.0
2020-11-16 09:30:00,341.01,341.01,337.75,338.17,38897.0,327.7129,327.7129,324.58,324.9836,38897.0
2020-11-16 09:35:00,338.18,340.17,337.45,340.01,12559.0,324.9932,326.9056,324.2917,326.7519,12559.0
2020-11-16 09:40:00,340.17,342.53,340.17,342.4,12800.0,326.9056,329.1736,326.9056,329.0487,12800.0
2020-11-16 09:45:00,342.36,345.11,342.0,345.11,6670.0,329.0103,331.653,328.6643,331.653,6670.0
2020-11-16 09:50:00,345.03,345.36,341.83,342.4,6353.0,331.5761,331.8933,328.5009,329.0487,6353.0
2020-11-16 09:55:00,342.95,343.15,342.14,342.97,7622.0,329.5772,329.7694,328.7988,329.5965,7622.0
2020-11-16 10:00:00,342.8,342.99,341.69,342.07,14885.0,329.4331,329.6157,328.3664,328.7316,14885.0
2020-11-16 10:05:00,342.09,342.09,340.93,341.07,4477.0,328.7508,328.7508,327.636,327.7706,4477.0
2020-11-16 10:10:00,340.91,340.91,339.85,339.85,4690.0,327.6168,327.6168,326.5981,326.5981,4690.0
2020-11-16 10:15:00,339.81,340.97,339.59,339.6,11463.0,326.5597,327.6745,326.3483,326.3579,11463.0
2020-11-16 10:20:00,339.56,340.71,339.33,340.56,11167.0,326.3194,327.4246,326.0984,327.2804,11167.0
2020-11-16 10:25:00,340.63,341.17,339.89,341.17,6973.0,327.3477,327.8667,326.6366,327.8667,6973.0
2020-11-16 10:30:00,340.88,340.88,340.29,340.43,8579.0,327.588,327.588,327.021,327.1555,8579.0
2020-11-16 10:35:00,340.46,341.17,340.27,340.27,6450.0,327.1843,327.8667,327.0017,327.0017,6450.0
2020-11-16 10:40:00,340.1,341.54,339.9,340.25,62551.0,326.8384,328.2222,326.6462,326.9825,62551.0
2020-11-16 10:45:00,340.1,340.26,339.93,340.19,19153.0,326.8384,326.9921,326.675,326.9249,19153.0
2020-11-16 10:50:00,340.25,340.26,339.89,340.09,13854.0,326.9825,326.9921,326.6366,326.8288,13854.0
2020-11-16 10:55:00,340.12,340.26,339.86,340.25,13193.0,326.8576,326.9921,326.6077,326.9825,13193.0
2020-11-16 11:00:00,340.19,341.74,340.19,341.62,24047.0,326.9249,328.4144,326.9249,328.2991,24047.0
2020-11-16 11:05:00,341.69,341.7,340.8,341.61,6732.0,328.3664,328.376,327.5111,328.2895,6732.0
2020-11-16 11:10:00,341.56,342.33,341.55,342.02,5604.0,328.2414,328.9814,328.2318,328.6835,5604.0
2020-11-16 11:15:00,342.12,342.42,342.02,342.14,3186.0,328.7796,329.0679,328.6835,328.7988,3186.0
2020-11-16 11:20:00,342.12,342.24,341.68,342.1,8037.0,328.7796,328.8949,328.3568,328.7604,8037.0
2020-11-16 11:25:00,342.1,342.49,341.97,342.15,6152.0,328.7604,329.1352,328.6355,328.8084,6152.0
2020-11-16 11:30:00,342.31,342.54,341.97,341.99,3406.0,328.9622,329.1832,328.6355,328.6547,3406.0
2020-11-16 11:35:00,341.54,341.81,341.36,341.36,5064.0,328.2222,328.4817,328.0492,328.0492,5064.0
2020-11-16 11:40:00,341.08,341.65,340.81,341.65,9245.0,327.7802,328.3279,327.5207,328.3279,9245.0
2020-11-16 11:45:00,341.65,342.0,341.51,341.61,5034.0,328.3279,328.6643,328.1934,328.2895,5034.0
2020-11-16 11:50:00,341.63,341.64,341.29,341.59,6200.0,328.3087,328.3183,327.982,328.2703,6200.0
2020-11-16 11:55:00,341.6,342.17,341.6,341.8,4233.0,328.2799,328.8277,328.2799,328.4721,4233.0
2020-11-16 12:00:00,341.85,342.08,341.84,341.92,5011.0,328.5201,328.7412,328.5105,328.5874,5011.0
2020-11-16 12:05:00,341.95,342.28,341.83,341.84,4964.0,328.6162,328.9334,328.5009,328.5105,4964.0
2020-11-16 12:10:00,341.8,341.91,341.64,341.66,5474.0,328.4721,328.5778,328.3183,328.3375,5474.0
2020-11-16 12:15:00,341.71,342.02,341.64,341.65,5690.0,328.3856,328.6835,328.3183,328.3279,5690.0
2020-11-16 12:20:00,341.59,341.59,340.92,341.32,10135.0,328.2703,328.2703,327.6264,328.0108,10135.0
2020-11-16 12:25:00,341.39,341.5,341.32,341.35,2640.0,328.0781,328.1838,328.0108,328.0396,2640.0
2020-11-16 12:30:00,341.38,341.39,340.96,340.96,10599.0,328.0685,328.0781,327.6648,327.6648,10599.0
2020-11-16 12:35:00,340.92,341.32,340.88,341.07,8087.0,327.6264,328.0108,327.588,327.7706,8087.0
2020-11-16 12:40:00,341.15,341.23,340.71,340.97,10559.0,327.8474,327.9243,327.4246,327.6745,10559.0
2020-11-16 12:45:00,340.97,341.49,340.76,341.47,9835.0,327.6745,328.1742,327.4726,328.155,9835.0
2020-11-16 12:50:00,341.47,341.5,340.84,340.86,4475.0,328.155,328.1838,327.5495,327.5687,4475.0
2020-11-16 12:55:00,340.87,341.38,340.65,341.27,8269.0,327.5784,328.0685,327.3669,327.9628,8269.0
2020-11-16 13:00:00,341.2,341.32,340.63,340.63,5265.0,327.8955,328.0108,327.3477,327.3477,5265.0
2020-11-16 13:05:00,340.62,340.62,340.05,340.13,6516.0,327.3381,327.3381,326.7903,326.8672,6516.0
2020-11-16 13:10:00,340.13,340.14,339.6,339.83,6420.0,326.8672,326.8768,326.3579,326.5789,6420.0
2020-11-16 13:15:00,339.76,339.84,339.31,339.32,4662.0,326.5116,326.5885,326.0792,326.0888,4662.0
2020-11-16 13:20:00,339.4,339.49,338.88,339.31,8018.0,326.1657,326.2522,325.666,326.0792,8018.0
2020-11-16 13:25:00,339.42,339.49,338.55,338.61,3414.0,326.1849,326.2522,325.3488,325.4065,3414.0
2020-11-16 13:30:00,338.59,339.24,338.59,339.21,9528.0,325.3873,326.0119,325.3873,325.9831,9528.0
2020-11-16 13:35:00,339.25,339.31,338.81,338.96,5915.0,326.0215,326.0792,325.5987,325.7428,5915.0
2020-11-16 13:40:00,338.89,338.89,338.37,338.73,10295.0,325.6756,325.6756,325.1758,325.5218,10295.0
2020-11-16 13:45:00,338.82,339.85,338.81,339.75,5758.0,325.6083,326.5981,325.5987,326.502,5758.0
2020-11-16 13:50:00,339.67,340.7,339.67,340.7,5925.0,326.4251,327.415,326.4251,327.415,5925.0
2020-11-16 13:55:00,340.47,340.72,339.96,339.97,4845.0,327.194,327.4342,326.7038,326.7134,4845.0
2020-11-16 14:00:00,340.03,340.1,339.77,339.97,7613.0,326.7711,326.8384,326.5212,326.7134,7613.0
2020-11-16 14:05:00,340.0,340.28,339.99,340.11,5315.0,326.7423,327.0114,326.7327,326.848,5315.0
2020-11-16 14:10:00,340.04,340.11,339.69,340.09,8828.0,326.7807,326.848,326.4444,326.8288,8828.0
2020-11-16 14:15:00,340.1,340.25,339.87,339.91,7307.0,326.8384,326.9825,326.6173,326.6558,7307.0
2020-11-16 14:20:00,339.82,339.82,339.38,339.38,4418.0,326.5693,326.5693,326.1465,326.1465,4418.0
2020-11-16 14:25:00,339.37,339.74,339.31,339.61,7858.0,326.1368,326.4924,326.0792,326.3675,7858.0
2020-11-16 14:30:00,339.55,339.72,339.3,339.4,5752.0,326.3098,326.4732,326.0696,326.1657,5752.0
2020-11-16 14:35:00,339.31,339.55,339.3,339.45,6293.0,326.0792,326.3098,326.0696,326.2137,6293.0
2020-11-16 14:40:00,339.44,339.44,338.9,339.06,9639.0,326.2041,326.2041,325.6852,325.8389,9639.0
2020-11-16 14:45:00,339.0,339.99,338.98,339.66,8041.0,325.7813,326.7327,325.7621,326.4155,8041.0
2020-11-16 14:50:00,339.66,339.96,339.45,339.48,5999.0,326.4155,326.7038,326.2137,326.2426,5999.0
2020-11-16 14:55:00,339.6,339.72,339.5,339.6,5455.0,326.3579,326.4732,326.2618,326.3579,5455.0
2020-11-16 15:00:00,339.54,339.54,338.7,338.96,9005.0,326.3002,326.3002,325.493,325.7428,9005.0
2020-11-16 15:05:00,339.0,339.64,338.84,339.64,4777.0,325.7813,326.3963,325.6275,326.3963,4777.0
2020-11-16 15:10:00,339.57,339.74,339.22,339.3,5572.0,326.329,326.4924,325.9927,326.0696,5572.0
2020-11-16 15:15:00,339.23,339.64,339.17,339.55,4188.0,326.0023,326.3963,325.9446,326.3098,4188.0
2020-11-16 15:20:00,339.82,340.1,339.64,339.91,12957.0,326.5693,326.8384,326.3963,326.6558,12957.0
2020-11-16 15:25:00,339.86,339.9,339.05,339.16,16334.0,326.6077,326.6462,325.8293,325.935,16334.0
2020-11-16 15:30:00,339.16,339.37,339.0,339.02,6984.0,325.935,326.1368,325.7813,325.8005,6984.0
2020-11-16 15:35:00,338.95,339.25,338.53,338.73,10790.0,325.7332,326.0215,325.3296,325.5218,10790.0
2020-11-16 15:40:00,338.79,338.97,338.6,338.81,14156.0,325.5795,325.7524,325.3969,325.5987,14156.0
2020-11-16 15:45:00,338.71,339.18,338.64,338.86,24184.0,325.5026,325.9543,325.4353,325.6467,24184.0
2020-11-16 15:50:00,338.79,339.13,338.55,338.96,18730.0,325.5795,325.9062,325.3488,325.7428,18730.0
2020-11-16 15:55:00,338.92,339.81,338.32,339.8,73500.0,325.7044,326.5597,325.1278,326.5501,73500.0
2020-11-17 09:30:00,338.3,338.92,337.0,338.25,33615.0,325.1086,325.7044,323.8593,325.0605,33615.0
2020-11-17 09:35:00,338.3,338.72,338.15,338.62,10500.0,325.1086,325.5122,324.9644,325.4161,10500.0
2020-11-17 09:40:00,338.63,339.82,338.6,338.98,11009.0,325.4257,326.5693,325.3969,325.7621,11009.0
2020-11-17 09:45:00,339.02,340.4,338.99,340.23,10620.0,325.8005,327.1267,325.7717,326.9633,10620.0
2020-11-17 09:50:00,340.16,341.19,340.15,340.48,15792.0,326.896,327.8859,326.8864,327.2036,15792.0
2020-11-17 09:55:00,340.5,340.63,338.92,338.97,11052.0,327.2228,327.3477,325.7044,325.7524,11052.0
2020-11-17 10:00:00,338.91,339.97,338.91,339.32,11027.0,325.6948,326.7134,325.6948,326.0888,11027.0
2020-11-17 10:05:00,339.34,340.18,339.34,340.17,9455.0,326.108,326.9153,326.108,326.9056,9455.0
2020-11-17 10:10:00,340.22,340.32,339.07,339.37,8127.0,326.9537,327.0498,325.8485,326.1368,8127.0
2020-11-17 10:15:00,339.27,339.84,338.79,339.71,9103.0,326.0407,326.5885,325.5795,326.4636,9103.0
2020-11-17 10:20:00,339.83,340.23,339.44,339.45,8142.0,326.5789,326.9633,326.2041,326.2137,8142.0
2020-11-17 10:25:00,339.47,339.47,339.04,339.17,8562.0,326.2329,326.2329,325.8197,325.9446,8562.0
2020-11-17 10:30:00,339.04,340.0,338.97,339.2,5385.0,325.8197,326.7423,325.7524,325.9735,5385.0
2020-11-17 10:35:00,339.02,339.17,338.93,339.01,2624.0,325.8005,325.9446,325.714,325.7909,2624.0
2020-11-17 10:40:00,339.19,339.19,338.97,339.05,2357.0,325.9639,325.9639,325.7524,325.8293,2357.0
2020-11-17 10:45:00,339.01,339.01,338.43,338.77,5312.0,325.7909,325.7909,325.2335,325.5602,5312.0
2020-11-17 10:50:00,338.65,338.85,338.0,338.15,3734.0,325.4449,325.6371,324.8203,324.9644,3734.0
2020-11-17 10:55:00,338.12,338.94,337.95,338.78,7399.0,324.9356,325.7236,324.7722,325.5698,7399.0
2020-11-17 11:00:00,338.68,338.68,338.0,338.0,5136.0,325.4737,325.4737,324.8203,324.8203,5136.0
2020-11-17 11:05:00,338.22,338.48,338.2,338.36,2732.0,325.0317,325.2815,325.0125,325.1662,2732.0
2020-11-17 11:10:00,338.36,338.36,337.57,337.71,2894.0,325.1662,325.1662,324.407,324.5416,2894.0
2020-11-17 11:15:00,337.78,338.23,337.62,338.0,3867.0,324.6088,325.0413,324.4551,324.8203,3867.0
2020-11-17 11:20:00,337.94,338.31,337.56,337.56,5152.0,324.7626,325.1182,324.3974,324.3974,5152.0
2020-11-17 11:25:00,337.59,337.59,336.79,337.37,4808.0,324.4263,324.4263,323.6574,324.2148,4808.0
2020-11-17 11:30:00,337.43,338.25,337.43,337.74,4511.0,324.2725,325.0605,324.2725,324.5704,4511.0
2020-11-17 11:35:00,337.59,337.62,337.11,337.11,3293.0,324.4263,324.4551,323.965,323.965,3293.0
2020-11-17 11:40:00,337.09,337.88,336.97,337.88,3761.0,323.9457,324.7049,323.8304,324.7049,3761.0
2020-11-17 11:45:00,337.76,338.13,337.75,337.9,6142.0,324.5896,324.9452,324.58,324.7242,6142.0
2020-11-17 11:50:00,337.9,337.9,337.51,337.62,4226.0,324.7242,324.7242,324.3494,324.4551,4226.0
2020-11-17 11:55:00,337.48,338.06,337.4,337.73,19756.0,324.3205,324.8779,324.2437,324.5608,19756.0
2020-11-17 12:00:00,337.79,337.85,337.57,337.74,3532.0,324.6185,324.6761,324.407,324.5704,3532.0
2020-11-17 12:05:00,337.72,338.16,337.59,338.04,4799.0,324.5512,324.974,324.4263,324.8587,4799.0
2020-11-17 12:10:00,338.02,339.0,337.95,338.99,3701.0,324.8395,325.7813,324.7722,325.7717,3701.0
2020-11-17 12:15:00,339.26,339.27,338.81,338.81,1759.0,326.0311,326.0407,325.5987,325.5987,1759.0
2020-11-17 12:20:00,338.79,338.97,338.4,338.43,2958.0,325.5795,325.7524,325.2047,325.2335,2958.0
2020-11-17 12:25:00,338.38,339.05,338.38,339.02,3046.0,325.1854,325.8293,325.1854,325.8005,3046.0
2020-11-17 12:30:00,338.85,338.85,338.52,338.52,1297.0,325.6371,325.6371,325.32,325.32,1297.0
2020-11-17 12:35:00,338.44,338.97,338.4,338.66,5935.0,325.2431,325.7524,325.2047,325.4545,5935.0
2020-11-17 12:40:00,338.64,338.66,338.2,338.48,2946.0,325.4353,325.4545,325.0125,325.2815,2946.0
2020-11-17 12:45:00,338.66,338.66,338.34,338.34,1000.0,325.4545,325.4545,325.147,325.147,1000.0
2020-11-17 12:50:00,338.38,338.38,338.18,338.29,3311.0,325.1854,325.1854,324.9932,325.099,3311.0
2020-11-17 12:55:00,338.18,338.79,338.16,338.79,5069.0,324.9932,325.5795,324.974,325.5795,5069.0
2020-11-17 13:00:00,338.86,339.19,338.85,339.19,1705.0,325.6467,325.9639,325.6371,325.9639,1705.0
2020-11-17 13:05:00,339.29,339.37,339.16,339.36,2174.0,326.06,326.1368,325.935,326.1272,2174.0
2020-11-17 13:10:00,339.29,339.51,339.1,339.1,6904.0,326.06,326.2714,325.8774,325.8774,6904.0
2020-11-17 13:15:00,339.04,339.43,338.86,339.32,3382.0,325.8197,326.1945,325.6467,326.0888,3382.0
2020-11-17 13:20:00,339.24,339.24,338.67,338.79,3712.0,326.0119,326.0119,325.4641,325.5795,3712.0
2020-11-17 13:25:00,338.75,338.8,338.48,338.55,1534.0,325.541,325.5891,325.2815,325.3488,1534.0
2020-11-17 13:30:00,338.71,338.71,337.79,337.92,4400.0,325.5026,325.5026,324.6185,324.7434,4400.0
2020-11-17 13:35:00,337.93,338.06,337.61,338.06,5337.0,324.753,324.8779,324.4455,324.8779,5337.0
2020-11-17 13:40:00,337.96,337.96,337.41,337.48,2257.0,324.7818,324.7818,324.2533,324.3205,2257.0
2020-11-17 13:45:00,337.37,337.5,337.15,337.44,9314.0,324.2148,324.3398,324.0034,324.2821,9314.0
2020-11-17 13:50:00,337.36,337.36,336.88,336.93,2309.0,324.2052,324.2052,323.7439,323.792,2309.0
2020-11-17 13:55:00,337.0,337.33,337.0,337.04,2606.0,323.8593,324.1764,323.8593,323.8977,2606.0
2020-11-17 14:00:00,337.17,337.66,337.12,337.55,3700.0,324.0226,324.4935,323.9746,324.3878,3700.0
2020-11-17 14:05:00,337.36,337.58,337.36,337.38,4598.0,324.2052,324.4166,324.2052,324.2244,4598.0
2020-11-17 14:10:00,337.47,337.79,337.31,337.79,4683.0,324.3109,324.6185,324.1572,324.6185,4683.0
2020-11-17 14:15:00,337.66,337.72,337.57,337.69,1691.0,324.4935,324.5512,324.407,324.5224,1691.0
2020-11-17 14:20:00,337.59,338.02,337.55,337.9,3814.0,324.4263,324.8395,324.3878,324.7242,3814.0
2020-11-17 14:25:00,337.83,337.87,337.62,337.62,2403.0,324.6569,324.6953,324.4551,324.4551,2403.0
2020-11-17 14:30:00,337.68,337.92,337.62,337.84,3348.0,324.5127,324.7434,324.4551,324.6665,3348.0
2020-11-17 14:35:00,337.83,338.66,337.83,338.66,3000.0,324.6569,325.4545,324.6569,325.4545,3000.0
2020-11-17 14:40:00,338.77,338.79,338.5,338.73,4856.0,325.5602,325.5795,325.3008,325.5218,4856.0
2020-11-17 14:45:00,338.76,338.92,338.58,338.85,6016.0,325.5506,325.7044,325.3776,325.6371,6016.0
2020-11-17 14:50:00,338.78,338.78,338.57,338.67,3882.0,325.5698,325.5698,325.368,325.4641,3882.0
2020-11-17 14:55:00,338.6,338.74,338.43,338.56,5202.0,325.3969,325.5314,325.2335,325.3584,5202.0
2020-11-17 15:00:00,338.5,339.34,338.45,339.3,12082.0,325.3008,326.108,325.2527,326.0696,12082.0
2020-11-17 15:05:00,339.24,339.35,338.46,338.5,6027.0,326.0119,326.1176,325.2623,325.3008,6027.0
2020-11-17 15:10:00,338.35,338.4,337.88,337.98,9075.0,325.1566,325.2047,324.7049,324.801,9075.0
2020-11-17 15:15:00,338.0,338.14,337.95,337.95,3087.0,324.8203,324.9548,324.7722,324.7722,3087.0
2020-11-17 15:20:00,337.95,338.05,337.29,337.43,6750.0,324.7722,324.8683,324.1379,324.2725,6750.0
2020-11-17 15:25:00,337.48,337.57,337.14,337.57,3715.0,324.3205,324.407,323.9938,324.407,3715.0
2020-11-17 15:30:00,337.64,337.68,337.35,337.49,3512.0,324.4743,324.5127,324.1956,324.3302,3512.0
2020-11-17 15:35:00,337.42,337.49,336.98,337.09,19286.0,324.2629,324.3302,323.84,323.9457,19286.0
2020-11-17 15:40:00,337.07,337.2,336.25,337.04,27146.0,323.9265,324.0515,323.1385,323.8977,27146.0
2020-11-17 15:45:00,337.08,337.14,336.51,336.79,15617.0,323.9361,323.9938,323.3884,323.6574,15617.0
2020-11-17 15:50:00,336.78,337.46,336.36,337.19,34498.0,323.6478,324.3013,323.2442,324.0418,34498.0
2020-11-17 15:55:00,337.22,337.31,336.46,336.7,78504.0,324.0707,324.1572,323.3403,323.571,78504.0
2020-11-18 09:30:00,337.86,337.86,334.86,337.03,37695.0,324.6857,324.6857,321.8027,323.8881,37695.0
2020-11-18 09:35:00,336.81,337.49,336.07,336.42,19832.0,323.6767,324.3302,322.9655,323.3019,19832.0
2020-11-18 09:40:00,336.43,338.45,336.24,337.54,18348.0,323.3115,325.2527,323.1289,324.3782,18348.0
2020-11-18 09:45:00,337.54,337.54,337.0,337.17,6987.0,324.3782,324.3782,323.8593,324.0226,6987.0
2020-11-18 09:50:00,336.94,337.47,336.72,336.74,18157.0,323.8016,324.3109,323.5902,323.6094,18157.0
2020-11-18 09:55:00,336.69,337.0,336.11,336.54,14950.0,323.5613,323.8593,323.004,323.4172,14950.0
2020-11-18 10:00:00,336.54,336.97,336.51,336.88,5509.0,323.4172,323.8304,323.3884,323.7439,5509.0
2020-11-18 10:05:00,336.89,337.56,336.89,337.25,8247.0,323.7535,324.3974,323.7535,324.0995,8247.0
2020-11-18 10:10:00,337.31,337.85,337.19,337.73,11513.0,324.1572,324.6761,324.0418,324.5608,11513.0
2020-11-18 10:15:00,337.61,337.61,336.98,337.55,12888.0,324.4455,324.4455,323.84,324.3878,12888.0
2020-11-18 10:20:00,337.5,337.9,336.99,337.19,4928.0,324.3398,324.7242,323.8496,324.0418,4928.0
2020-11-18 10:25:00,337.14,337.24,336.91,337.08,7027.0,323.9938,324.0899,323.7728,323.9361,7027.0
2020-11-18 10:30:00,337.0,337.24,337.0,337.12,8770.0,323.8593,324.0899,323.8593,323.9746,8770.0
2020-11-18 10:35:00,337.09,337.49,336.6,337.04,15024.0,323.9457,324.3302,323.4749,323.8977,15024.0
2020-11-18 10:40:00,337.0,337.65,337.0,337.34,6490.0,323.8593,324.4839,323.8593,324.186,6490.0
2020-11-18 10:45:00,337.34,337.4,337.0,337.35,7883.0,324.186,324.2437,323.8593,324.1956,7883.0
2020-11-18 10:50:00,337.35,337.35,336.84,337.32,9372.0,324.1956,324.1956,323.7055,324.1668,9372.0
2020-11-18 10:55:00,337.16,337.28,336.93,337.15,5733.0,324.013,324.1283,323.792,324.0034,5733.0
2020-11-18 11:00:00,337.13,338.01,337.13,338.01,5497.0,323.9842,324.8299,323.9842,324.8299,5497.0
2020-11-18 11:05:00,337.97,338.22,337.78,337.92,3136.0,324.7914,325.0317,324.6088,324.7434,3136.0
2020-11-18 11:10:00,337.86,338.24,337.78,338.24,11778.0,324.6857,325.0509,324.6088,325.0509,11778.0
2020-11-18 11:15:00,338.24,338.24,337.67,337.86,8820.0,325.0509,325.0509,324.5031,324.6857,8820.0
2020-11-18 11:20:00,337.87,337.87,337.47,337.59,6032.0,324.6953,324.6953,324.3109,324.4263,6032.0
2020-11-18 11:25:00,337.5,337.64,337.43,337.57,4566.0,324.3398,324.4743,324.2725,324.407,4566.0
2020-11-18 11:30:00,337.57,337.61,337.37,337.58,4221.0,324.407,324.4455,324.2148,324.4166,4221.0
2020-11-18 11:35:00,337.64,337.84,337.06,337.06,10619.0,324.4743,324.6665,323.9169,323.9169,10619.0
2020-11-18 11:40:00,337.0,337.48,336.81,337.0,19788.0,323.8593,324.3205,323.6767,323.8593,19788.0
2020-11-18 11:45:00,337.13,337.16,336.76,337.07,5185.0,323.9842,324.013,323.6286,323.9265,5185.0
2020-11-18 11:50:00,337.24,337.54,337.04,337.05,3500.0,324.0899,324.3782,323.8977,323.9073,3500.0
2020-11-18 11:55:00,337.06,337.12,336.77,336.78,5972.0,323.9169,323.9746,323.6382,323.6478,5972.0
2020-11-18 12:00:00,336.71,336.98,336.56,336.56,5102.0,323.5806,323.84,323.4364,323.4364,5102.0
2020-11-18 12:05:00,336.42,336.42,335.98,336.31,4584.0,323.3019,323.3019,322.879,323.1962,4584.0
2020-11-18 12:10:00,336.26,336.41,335.95,336.23,3267.0,323.1481,323.2923,322.8502,323.1193,3267.0
2020-11-18 12:15:00,336.36,336.36,335.98,336.15,4341.0,323.2442,323.2442,322.879,323.0424,4341.0
2020-11-18 12:20:00,336.14,336.35,336.02,336.31,6300.0,323.0328,323.2346,322.9175,323.1962,6300.0
2020-11-18 12:25:00,336.36,337.3,336.25,337.13,8548.0,323.2442,324.1476,323.1385,323.9842,8548.0
2020-11-18 12:30:00,337.16,337.68,337.06,337.67,3567.0,324.013,324.5127,323.9169,324.5031,3567.0
2020-11-18 12:35:00,337.56,337.56,337.39,337.5,1800.0,324.3974,324.3974,324.2341,324.3398,1800.0
2020-11-18 12:40:00,337.5,337.93,337.49,337.93,2601.0,324.3398,324.753,324.3302,324.753,2601.0
2020-11-18 12:45:00,337.79,338.19,337.79,338.18,1460.0,324.6185,325.0029,324.6185,324.9932,1460.0
2020-11-18 12:50:00,338.31,338.57,338.1,338.2,3614.0,325.1182,325.368,324.9164,325.0125,3614.0
2020-11-18 12:55:00,338.17,338.4,338.01,338.4,5854.0,324.9836,325.2047,324.8299,325.2047,5854.0
2020-11-18 13:00:00,338.4,338.99,338.4,338.94,1742.0,325.2047,325.7717,325.2047,325.7236,1742.0
2020-11-18 13:05:00,339.02,339.38,338.91,339.38,3471.0,325.8005,326.1465,325.6948,326.1465,3471.0
2020-11-18 13:10:00,339.24,339.3,338.71,338.8,3024.0,326.0119,326.0696,325.5026,325.5891,3024.0
2020-11-18 13:15:00,338.79,338.88,338.46,338.88,4486.0,325.5795,325.666,325.2623,325.666,4486.0
2020-11-18 13:20:00,338.94,339.14,338.8,339.06,4536.0,325.7236,325.9158,325.5891,325.8389,4536.0
2020-11-18 13:25:00,338.9,338.96,338.31,338.39,3880.0,325.6852,325.7428,325.1182,325.1951,3880.0
2020-11-18 13:30:00,338.15,338.44,338.04,338.04,1775.0,324.9644,325.2431,324.8587,324.8587,1775.0
2020-11-18 13:35:00,338.26,338.72,338.16,338.7,2200.0,325.0701,325.5122,324.974,325.493,2200.0
2020-11-18 13:40:00,338.62,338.82,338.53,338.77,2700.0,325.4161,325.6083,325.3296,325.5602,2700.0
2020-11-18 13:45:00,338.96,338.96,338.13,338.13,4020.0,325.7428,325.7428,324.9452,324.9452,4020.0
2020-11-18 13:50:00,338.13,338.49,338.08,338.36,1200.0,324.9452,325.2912,324.8971,325.1662,1200.0
2020-11-18 13:55:00,338.35,338.56,338.04,338.56,2600.0,325.1566,325.3584,324.8587,325.3584,2600.0
2020-11-18 14:00:00,338.51,338.78,338.51,338.64,2548.0,325.3104,325.5698,325.3104,325.4353,2548.0
2020-11-18 14:05:00,338.54,338.8,338.54,338.7,3600.0,325.3392,325.5891,325.3392,325.493,3600.0
2020-11-18 14:10:00,338.74,338.75,338.24,338.75,2189.0,325.5314,325.541,325.0509,325.541,2189.0
2020-11-18 14:15:00,338.57,338.67,338.35,338.42,2046.0,325.368,325.4641,325.1566,325.2239,2046.0
2020-11-18 14:20:00,338.36,338.79,338.34,338.35,3000.0,325.1662,325.5795,325.147,325.1566,3000.0
2020-11-18 14:25:00,338.44,338.87,338.4,338.7,2715.0,325.2431,325.6563,325.2047,325.493,2715.0
2020-11-18 14:30:00,338.81,338.81,338.35,338.67,4247.0,325.5987,325.5987,325.1566,325.4641,4247.0
2020-11-18 14:35:00,338.61,338.61,338.02,338.02,2742.0,325.4065,325.4065,324.8395,324.8395,2742.0
2020-11-18 14:40:00,338.08,339.02,338.08,338.97,2382.0,324.8971,325.8005,324.8971,325.7524,2382.0
2020-11-18 14:45:00,338.9,339.29,338.79,338.9,4815.0,325.6852,326.06,325.5795,325.6852,4815.0
2020-11-18 14:50:00,338.93,339.09,338.81,339.0,5279.0,325.714,325.8678,325.5987,325.7813,5279.0
2020-11-18 14:55:00,338.96,339.11,338.62,338.62,2913.0,325.7428,325.887,325.4161,325.4161,2913.0
2020-11-18 15:00:00,338.64,338.64,338.01,338.09,4515.0,325.4353,325.4353,324.8299,324.9068,4515.0
2020-11-18 15:05:00,338.24,338.78,338.14,338.78,2300.0,325.0509,325.5698,324.9548,325.5698,2300.0
2020-11-18 15:10:00,338.73,339.2,338.72,338.93,2681.0,325.5218,325.9735,325.5122,325.714,2681.0
2020-11-18 15:15:00,338.95,339.01,338.59,338.65,3817.0,325.7332,325.7909,325.3873,325.4449,3817.0
2020-11-18 15:20:00,338.48,338.84,338.41,338.83,5492.0,325.2815,325.6275,325.2143,325.6179,5492.0
2020-11-18 15:25:00,338.48,338.68,338.12,338.12,2517.0,325.2815,325.4737,324.9356,324.9356,2517.0
2020-11-18 15:30:00,338.12,338.38,337.58,338.35,7252.0,324.9356,325.1854,324.4166,325.1566,7252.0
2020-11-18 15:35:00,338.36,338.36,337.25,337.25,10243.0,325.1662,325.1662,324.0995,324.0995,10243.0
2020-11-18 15:40:00,337.22,337.62,337.02,337.23,8485.0,324.0707,324.4551,323.8785,324.0803,8485.0
2020-11-18 15:45:00,337.12,337.7,336.76,337.34,14418.0,323.9746,324.532,323.6286,324.186,14418.0
2020-11-18 15:50:00,337.54,337.54,336.44,336.44,16804.0,324.3782,324.3782,323.3211,323.3211,16804.0
2020-11-18 15:55:00,336.5,337.1,336.23,336.47,39039.0,323.3788,323.9554,323.1193,323.3499,39039.0
2020-11-19 09:30:00,338.06,338.31,335.53,336.03,41348.0,324.8779,325.1182,322.4466,322.9271,41348.0
2020-11-19 09:35:00,335.88,335.99,334.78,335.98,16454.0,322.7829,322.8886,321.7258,322.879,16454.0
2020-11-19 09:40:00,335.89,336.99,334.83,336.82,12365.0,322.7925,323.8496,321.7739,323.6863,12365.0
2020-11-19 09:45:00,336.98,337.87,336.52,336.77,8351.0,323.84,324.6953,323.398,323.6382,8351.0
2020-11-19 09:50:00,336.8,336.96,335.6,336.08,21165.0,323.6671,323.8208,322.5138,322.9751,21165.0
2020-11-19 09:55:00,335.97,336.03,334.56,334.58,51601.0,322.8694,322.9271,321.5144,321.5336,51601.0
2020-11-19 10:00:00,334.82,336.82,334.82,336.8,9939.0,321.7643,323.6863,321.7643,323.6671,9939.0
2020-11-19 10:05:00,336.85,337.13,335.7,337.13,7086.0,323.7151,323.9842,322.6099,323.9842,7086.0
2020-11-19 10:10:00,337.6,337.74,336.08,336.75,4806.0,324.4359,324.5704,322.9751,323.619,4806.0
2020-11-19 10:15:00,336.77,337.41,336.54,337.24,9209.0,323.6382,324.2533,323.4172,324.0899,9209.0
2020-11-19 10:20:00,337.07,337.4,336.53,336.8,14432.0,323.9265,324.2437,323.4076,323.6671,14432.0
2020-11-19 10:25:00,336.74,337.71,336.67,337.43,12567.0,323.6094,324.5416,323.5421,324.2725,12567.0
2020-11-19 10:30:00,337.33,337.36,336.84,336.93,14991.0,324.1764,324.2052,323.7055,323.792,14991.0
2020-11-19 10:35:00,336.98,337.65,336.9,337.31,7373.0,323.84,324.4839,323.7632,324.1572,7373.0
2020-11-19 10:40:00,337.29,338.1,337.16,337.96,4686.0,324.1379,324.9164,324.013,324.7818,4686.0
2020-11-19 10:45:00,337.84,338.38,337.79,338.37,6174.0,324.6665,325.1854,324.6185,325.1758,6174.0
2020-11-19 10:50:00,338.59,338.85,337.86,337.94,14510.0,325.3873,325.6371,324.6857,324.7626,14510.0
2020-11-19 10:55:00,337.86,338.03,337.27,337.27,12104.0,324.6857,324.8491,324.1187,324.1187,12104.0
2020-11-19 11:00:00,337.28,337.45,336.36,336.49,11551.0,324.1283,324.2917,323.2442,323.3691,11551.0
2020-11-19 11:05:00,336.39,336.8,336.3,336.57,4555.0,323.273,323.6671,323.1866,323.446,4555.0
2020-11-19 11:10:00,336.63,336.64,336.29,336.4,6907.0,323.5037,323.5133,323.1769,323.2827,6907.0
2020-11-19 11:15:00,336.4,337.55,336.39,337.4,6394.0,323.2827,324.3878,323.273,324.2437,6394.0
2020-11-19 11:20:00,337.54,338.13,337.37,338.13,2506.0,324.3782,324.9452,324.2148,324.9452,2506.0
2020-11-19 11:25:00,338.06,338.5,338.0,338.36,6069.0,324.8779,325.3008,324.8203,325.1662,6069.0
2020-11-19 11:30:00,338.3,338.54,337.79,338.06,5168.0,325.1086,325.3392,324.6185,324.8779,5168.0
2020-11-19 11:35:00,337.94,338.39,337.93,338.19,3289.0,324.7626,325.1951,324.753,325.0029,3289.0
2020-11-19 11:40:00,338.11,338.53,338.08,338.39,2195.0,324.926,325.3296,324.8971,325.1951,2195.0
2020-11-19 11:45:00,338.32,338.42,337.6,337.94,4901.0,325.1278,325.2239,324.4359,324.7626,4901.0
2020-11-19 11:50:00,338.04,338.57,338.04,338.56,3495.0,324.8587,325.368,324.8587,325.3584,3495.0
2020-11-19 11:55:00,338.67,339.01,338.63,338.93,2500.0,325.4641,325.7909,325.4257,325.714,2500.0
2020-11-19 12:00:00,339.04,339.17,338.72,339.12,6589.0,325.8197,325.9446,325.5122,325.8966,6589.0
2020-11-19 12:05:00,339.2,339.56,339.1,339.21,9362.0,325.9735,326.3194,325.8774,325.9831,9362.0
2020-11-19 12:10:00,339.21,339.7,338.83,339.7,5648.0,325.9831,326.454,325.6179,326.454,5648.0
2020-11-19 12:15:00,339.71,339.71,338.62,338.62,4479.0,326.4636,326.4636,325.4161,325.4161,4479.0
2020-11-19 12:20:00,338.72,338.88,338.14,338.18,3418.0,325.5122,325.666,324.9548,324.9932,3418.0
2020-11-19 12:25:00,338.22,338.69,338.06,338.61,4059.0,325.0317,325.4834,324.8779,325.4065,4059.0
2020-11-19 12:30:00,338.73,338.74,338.22,338.22,2601.0,325.5218,325.5314,325.0317,325.0317,2601.0
2020-11-19 12:35:00,338.24,338.34,338.06,338.34,3682.0,325.0509,325.147,324.8779,325.147,3682.0
2020-11-19 12:40:00,338.47,338.52,337.36,337.5,3380.0,325.2719,325.32,324.2052,324.3398,3380.0
2020-11-19 12:45:00,337.5,337.5,336.91,337.17,4824.0,324.3398,324.3398,323.7728,324.0226,4824.0
2020-11-19 12:50:00,337.16,337.76,337.02,337.54,5587.0,324.013,324.5896,323.8785,324.3782,5587.0
2020-11-19 12:55:00,337.54,337.67,337.37,337.37,2200.0,324.3782,324.5031,324.2148,324.2148,2200.0
2020-11-19 13:00:00,337.29,337.71,337.29,337.43,4538.0,324.1379,324.5416,324.1379,324.2725,4538.0
2020-11-19 13:05:00,337.59,337.62,336.88,337.0,3806.0,324.4263,324.4551,323.7439,323.8593,3806.0
2020-11-19 13:10:00,337.13,337.33,337.01,337.16,3032.0,323.9842,324.1764,323.8689,324.013,3032.0
2020-11-19 13:15:00,337.05,337.22,336.93,337.18,5330.0,323.9073,324.0707,323.792,324.0322,5330.0
2020-11-19 13:20:00,337.18,337.56,337.09,337.5,5450.0,324.0322,324.3974,323.9457,324.3398,5450.0
2020-11-19 13:25:00,337.41,337.83,337.03,337.27,3100.0,324.2533,324.6569,323.8881,324.1187,3100.0
2020-11-19 13:30:00,337.11,337.39,337.04,337.29,3597.0,323.965,324.2341,323.8977,324.1379,3597.0
2020-11-19 13:35:00,337.37,337.49,337.13,337.13,2004.0,324.2148,324.3302,323.9842,323.9842,2004.0
2020-11-19 13:40:00,337.05,337.11,336.84,336.96,2624.0,323.9073,323.965,323.7055,323.8208,2624.0
2020-11-19 13:45:00,336.91,337.34,336.81,337.31,3306.0,323.7728,324.186,323.6767,324.1572,3306.0
2020-11-19 13:50:00,337.32,337.98,337.32,337.82,5489.0,324.1668,324.801,324.1668,324.6473,5489.0
2020-11-19 13:55:00,337.78,337.98,337.66,337.87,3766.0,324.6088,324.801,324.4935,324.6953,3766.0
2020-11-19 14:00:00,337.98,338.22,337.98,338.17,2002.0,324.801,325.0317,324.801,324.9836,2002.0
2020-11-19 14:05:00,338.02,338.02,337.43,337.53,4940.0,324.8395,324.8395,324.2725,324.3686,4940.0
2020-11-19 14:10:00,337.59,338.02,337.59,337.94,3256.0,324.4263,324.8395,324.4263,324.7626,3256.0
2020-11-19 14:15:00,337.84,337.85,337.45,337.53,2912.0,324.6665,324.6761,324.2917,324.3686,2912.0
2020-11-19 14:20:00,337.66,337.66,337.42,337.52,3100.0,324.4935,324.4935,324.2629,324.359,3100.0
2020-11-19 14:25:00,337.5,337.68,337.46,337.61,5226.0,324.3398,324.5127,324.3013,324.4455,5226.0
2020-11-19 14:30:00,337.89,338.02,337.68,338.02,3273.0,324.7146,324.8395,324.5127,324.8395,3273.0
2020-11-19 14:35:00,338.06,339.01,338.06,339.0,3873.0,324.8779,325.7909,324.8779,325.7813,3873.0
2020-11-19 14:40:00,338.99,339.96,338.99,339.54,6342.0,325.7717,326.7038,325.7717,326.3002,6342.0
2020-11-19 14:45:00,339.36,339.45,338.84,338.84,2310.0,326.1272,326.2137,325.6275,325.6275,2310.0
2020-11-19 14:50:00,338.69,338.92,338.58,338.59,3908.0,325.4834,325.7044,325.3776,325.3873,3908.0
2020-11-19 14:55:00,338.53,339.11,338.43,339.11,3116.0,325.3296,325.887,325.2335,325.887,3116.0
2020-11-19 15:00:00,339.02,339.02,338.59,338.6,1813.0,325.8005,325.8005,325.3873,325.3969,1813.0
2020-11-19 15:05:00,338.54,338.76,338.35,338.76,4373.0,325.3392,325.5506,325.1566,325.5506,4373.0
2020-11-19 15:10:00,338.79,339.15,338.7,339.15,2917.0,325.5795,325.9254,325.493,325.9254,2917.0
2020-11-19 15:15:00,339.16,339.16,338.28,338.34,3200.0,325.935,325.935,325.0893,325.147,3200.0
2020-11-19 15:20:00,338.38,338.42,338.03,338.29,6021.0,325.1854,325.2239,324.8491,325.099,6021.0
2020-11-19 15:25:00,338.22,338.36,337.84,338.36,3871.0,325.0317,325.1662,324.6665,325.1662,3871.0
2020-11-19 15:30:00,338.4,338.8,338.09,338.8,7761.0,325.2047,325.5891,324.9068,325.5891,7761.0
2020-11-19 15:35:00,338.82,339.35,338.75,338.92,6791.0,325.6083,326.1176,325.541,325.7044,6791.0
2020-11-19 15:40:00,338.97,339.35,338.67,338.95,13391.0,325.7524,326.1176,325.4641,325.7332,13391.0
2020-11-19 15:45:00,338.87,339.12,338.55,338.67,11690.0,325.6563,325.8966,325.3488,325.4641,11690.0
2020-11-19 15:50:00,338.68,339.43,338.66,338.93,16931.0,325.4737,326.1945,325.4545,325.714,16931.0
2020-11-19 15:55:00,338.99,339.2,338.54,338.63,54623.0,325.7717,325.9735,325.3392,325.4257,54623.0
2020-11-20 09:30:00,338.0,342.03,336.64,341.29,57630.0,324.8203,328.6931,323.5133,327.982,57630.0
2020-11-20 09:35:00,341.18,342.46,340.97,340.98,8657.0,327.8763,329.1064,327.6745,327.6841,8657.0
2020-11-20 09:40:00,341.09,341.09,338.95,340.75,9158.0,327.7898,327.7898,325.7332,327.463,9158.0
2020-11-20 09:45:00,340.4,341.87,340.05,340.15,7880.0,327.1267,328.5394,326.7903,326.8864,7880.0
2020-11-20 09:50:00,339.77,339.81,338.4,338.63,5353.0,326.5212,326.5597,325.2047,325.4257,5353.0
2020-11-20 09:55:00,338.44,338.45,337.46,338.37,11080.0,325.2431,325.2527,324.3013,325.1758,11080.0
2020-11-20 10:00:00,338.25,338.91,338.04,338.6,5716.0,325.0605,325.6948,324.8587,325.3969,5716.0
2020-11-20 10:05:00,338.53,338.53,338.02,338.18,2587.0,325.3296,325.3296,324.8395,324.9932,2587.0
2020-11-20 10:10:00,338.15,338.21,336.8,337.0,3921.0,324.9644,325.0221,323.6671,323.8593,3921.0
2020-11-20 10:15:00,337.07,337.92,337.07,337.91,3788.0,323.9265,324.7434,323.9265,324.7338,3788.0
2020-11-20 10:20:00,338.1,338.27,337.97,338.15,1977.0,324.9164,325.0797,324.7914,324.9644,1977.0
2020-11-20 10:25:00,337.96,338.24,337.5,338.24,2290.0,324.7818,325.0509,324.3398,325.0509,2290.0
2020-11-20 10:30:00,338.2,338.6,338.0,338.13,3297.0,325.0125,325.3969,324.8203,324.9452,3297.0
2020-11-20 10:35:00,338.26,338.9,338.07,338.9,4311.0,325.0701,325.6852,324.8875,325.6852,4311.0
2020-11-20 10:40:00,338.75,338.85,338.43,338.55,1822.0,325.541,325.6371,325.2335,325.3488,1822.0
2020-11-20 10:45:00,338.66,339.54,338.64,338.91,3152.0,325.4545,326.3002,325.4353,325.6948,3152.0
2020-11-20 10:50:00,338.81,339.85,338.81,339.36,2544.0,325.5987,326.5981,325.5987,326.1272,2544.0
2020-11-20 10:55:00,339.18,339.97,339.18,339.88,4739.0,325.9543,326.7134,325.9543,326.627,4739.0
2020-11-20 11:00:00,339.98,340.08,339.92,339.99,600.0,326.7231,326.8192,326.6654,326.7327,600.0
2020-11-20 11:05:00,340.1,341.22,340.1,341.0,3806.0,326.8384,327.9147,326.8384,327.7033,3806.0
2020-11-20 11:10:00,341.0,341.17,340.96,341.1,1364.0,327.7033,327.8667,327.6648,327.7994,1364.0
2020-11-20 11:15:00,341.1,341.35,340.17,340.63,5155.0,327.7994,328.0396,326.9056,327.3477,5155.0
2020-11-20 11:20:00,340.6,340.95,340.59,340.7,1489.0,327.3189,327.6552,327.3093,327.415,1489.0
2020-11-20 11:25:00,340.79,341.24,340.75,341.24,2732.0,327.5015,327.9339,327.463,327.9339,2732.0
2020-11-20 11:30:00,341.15,341.38,341.1,341.38,2417.0,327.8474,328.0685,327.7994,328.0685,2417.0
2020-11-20 11:35:00,341.57,341.68,341.0,341.19,2821.0,328.2511,328.3568,327.7033,327.8859,2821.0
2020-11-20 11:40:00,341.06,341.06,340.1,340.43,3275.0,327.7609,327.7609,326.8384,327.1555,3275.0
2020-11-20 11:45:00,340.62,340.62,339.58,339.58,2197.0,327.3381,327.3381,326.3387,326.3387,2197.0
2020-11-20 11:50:00,340.0,340.13,339.8,339.8,1893.0,326.7423,326.8672,326.5501,326.5501,1893.0
2020-11-20 11:55:00,339.68,340.04,339.67,339.99,1702.0,326.4348,326.7807,326.4251,326.7327,1702.0
2020-11-20 12:00:00,339.93,340.75,339.8,340.71,2309.0,326.675,327.463,326.5501,327.4246,2309.0
2020-11-20 12:05:00,340.77,340.94,340.4,340.4,5208.0,327.4823,327.6456,327.1267,327.1267,5208.0
2020-11-20 12:10:00,340.32,340.6,340.32,340.6,982.0,327.0498,327.3189,327.0498,327.3189,982.0
2020-11-20 12:15:00,340.43,340.43,340.09,340.14,2609.0,327.1555,327.1555,326.8288,326.8768,2609.0
2020-11-20 12:20:00,340.32,340.74,340.32,340.59,3279.0,327.0498,327.4534,327.0498,327.3093,3279.0
2020-11-20 12:25:00,340.63,340.77,340.39,340.46,2698.0,327.3477,327.4823,327.1171,327.1843,2698.0
2020-11-20 12:30:00,340.41,340.51,340.18,340.47,3168.0,327.1363,327.2324,326.9153,327.194,3168.0
2020-11-20 12:35:00,340.64,340.64,340.03,340.06,2349.0,327.3573,327.3573,326.7711,326.7999,2349.0
2020-11-20 12:40:00,340.13,340.32,340.0,340.22,1722.0,326.8672,327.0498,326.7423,326.9537,1722.0
2020-11-20 12:45:00,340.28,340.63,339.42,339.42,2880.0,327.0114,327.3477,326.1849,326.1849,2880.0
2020-11-20 12:50:00,339.63,340.34,339.63,340.34,1387.0,326.3867,327.069,326.3867,327.069,1387.0
2020-11-20 12:55:00,340.13,340.15,339.52,339.61,2200.0,326.8672,326.8864,326.281,326.3675,2200.0
2020-11-20 13:00:00,339.42,339.65,339.11,339.27,3300.0,326.1849,326.4059,325.887,326.0407,3300.0
2020-11-20 13:05:00,339.2,339.61,339.12,339.57,1792.0,325.9735,326.3675,325.8966,326.329,1792.0
2020-11-20 13:10:00,339.69,340.06,339.45,340.06,3331.0,326.4444,326.7999,326.2137,326.7999,3331.0
2020-11-20 13:15:00,339.82,340.26,339.81,340.23,2376.0,326.5693,326.9921,326.5597,326.9633,2376.0
2020-11-20 13:20:00,340.21,340.51,340.02,340.38,2545.0,326.9441,327.2324,326.7615,327.1075,2545.0
2020-11-20 13:25:00,340.54,340.59,339.91,340.21,2266.0,327.2612,327.3093,326.6558,326.9441,2266.0
2020-11-20 13:30:00,340.07,340.07,339.7,339.71,1435.0,326.8095,326.8095,326.454,326.4636,1435.0
2020-11-20 13:35:00,339.86,340.18,339.7,340.02,4180.0,326.6077,326.9153,326.454,326.7615,4180.0
2020-11-20 13:40:00,340.16,340.68,340.16,340.17,1598.0,326.896,327.3958,326.896,326.9056,1598.0
2020-11-20 13:45:00,340.17,340.28,339.8,339.9,2811.0,326.9056,327.0114,326.5501,326.6462,2811.0
2020-11-20 13:50:00,339.84,340.38,339.84,340.38,3106.0,326.5885,327.1075,326.5885,327.1075,3106.0
2020-11-20 13:55:00,340.13,340.35,340.12,340.19,1676.0,326.8672,327.0786,326.8576,326.9249,1676.0
2020-11-20 14:00:00,340.35,340.69,340.22,340.43,3776.0,327.0786,327.4054,326.9537,327.1555,3776.0
2020-11-20 14:05:00,340.41,340.45,340.03,340.13,3252.0,327.1363,327.1747,326.7711,326.8672,3252.0
2020-11-20 14:10:00,340.06,340.36,340.04,340.18,1910.0,326.7999,327.0882,326.7807,326.9153,1910.0
2020-11-20 14:15:00,340.3,340.43,339.85,339.86,2330.0,327.0306,327.1555,326.5981,326.6077,2330.0
2020-11-20 14:20:00,339.73,340.18,339.73,340.04,3326.0,326.4828,326.9153,326.4828,326.7807,3326.0
2020-11-20 14:25:00,339.96,340.03,339.72,339.95,1804.0,326.7038,326.7711,326.4732,326.6942,1804.0
2020-11-20 14:30:00,339.86,340.14,339.76,340.14,2575.0,326.6077,326.8768,326.5116,326.8768,2575.0
2020-11-20 14:35:00,340.26,340.26,339.74,339.74,820.0,326.9921,326.9921,326.4924,326.4924,820.0
2020-11-20 14:40:00,339.5,339.62,339.32,339.61,2137.0,326.2618,326.3771,326.0888,326.3675,2137.0
2020-11-20 14:45:00,339.63,339.63,339.3,339.42,1000.0,326.3867,326.3867,326.0696,326.1849,1000.0
2020-11-20 14:50:00,339.46,339.98,339.45,339.85,2503.0,326.2233,326.7231,326.2137,326.5981,2503.0
2020-11-20 14:55:00,339.64,339.78,339.53,339.72,2294.0,326.3963,326.5309,326.2906,326.4732,2294.0
2020-11-20 15:00:00,339.73,339.78,339.33,339.35,3143.0,326.4828,326.5309,326.0984,326.1176,3143.0
2020-11-20 15:05:00,339.2,340.0,339.13,339.23,8593.0,325.9735,326.7423,325.9062,326.0023,8593.0
2020-11-20 15:10:00,339.02,339.21,338.6,338.62,3064.0,325.8005,325.9831,325.3969,325.4161,3064.0
2020-11-20 15:15:00,338.6,338.8,338.45,338.62,5255.0,325.3969,325.5891,325.2527,325.4161,5255.0
2020-11-20 15:20:00,338.43,339.42,338.43,339.3,3200.0,325.2335,326.1849,325.2335,326.0696,3200.0
2020-11-20 15:25:00,339.32,339.33,338.99,339.21,4120.0,326.0888,326.0984,325.7717,325.9831,4120.0
2020-11-20 15:30:00,339.19,339.25,338.85,339.22,3116.0,325.9639,326.0215,325.6371,325.9927,3116.0
2020-11-20 15:35:00,339.07,339.88,338.96,339.68,4417.0,325.8485,326.627,325.7428,326.4348,4417.0
2020-11-20 15:40:00,339.35,339.99,339.2,339.94,8258.0,326.1176,326.7327,325.9735,326.6846,8258.0
2020-11-20 15:45:00,340.01,340.87,340.01,340.57,12517.0,326.7519,327.5784,326.7519,327.2901,12517.0
2020-11-20 15:50:00,340.42,340.52,339.51,339.51,30061.0,327.1459,327.242,326.2714,326.2714,30061.0
2020-11-20 15:55:00,339.54,339.74,337.99,338.3,62893.0,326.3002,326.4924,324.8107,325.1086,62893.0
2020-11-23 09:30:00,339.26,339.26,337.67,338.34,21995.0,326.0311,326.0311,324.5031,325.147,21995.0
2020-11-23 09:35:00,338.64,340.08,338.28,339.63,4229.0,325.4353,326.8192,325.0893,326.3867,4229.0
2020-11-23 09:40:00,339.63,340.73,339.63,340.71,3548.0,326.3867,327.4438,326.3867,327.4246,3548.0
2020-11-23 09:45:00,340.81,341.54,340.51,340.63,9774.0,327.5207,328.2222,327.2324,327.3477,9774.0
2020-11-23 09:50:00,340.33,340.33,339.71,339.74,12244.0,327.0594,327.0594,326.4636,326.4924,12244.0
2020-11-23 09:55:00,339.79,340.39,339.11,339.79,3813.0,326.5405,327.1171,325.887,326.5405,3813.0
2020-11-23 10:00:00,340.0,340.08,339.53,339.94,7401.0,326.7423,326.8192,326.2906,326.6846,7401.0
2020-11-23 10:05:00,339.8,339.8,337.87,338.09,5200.0,326.5501,326.5501,324.6953,324.9068,5200.0
2020-11-23 10:10:00,338.07,338.07,336.3,336.88,12963.0,324.8875,324.8875,323.1866,323.7439,12963.0
2020-11-23 10:15:00,336.86,337.52,336.86,337.41,3609.0,323.7247,324.359,323.7247,324.2533,3609.0
2020-11-23 10:20:00,337.16,337.16,336.56,336.59,2402.0,324.013,324.013,323.4364,323.4652,2402.0
2020-11-23 10:25:00,336.21,336.42,335.54,335.69,7099.0,323.1001,323.3019,322.4562,322.6003,7099.0
2020-11-23 10:30:00,335.69,336.71,335.69,336.29,3743.0,322.6003,323.5806,322.6003,323.1769,3743.0
2020-11-23 10:35:00,336.24,336.76,335.7,336.76,6543.0,323.1289,323.6286,322.6099,323.6286,6543.0
2020-11-23 10:40:00,336.98,337.08,335.49,336.06,18018.0,323.84,323.9361,322.4081,322.9559,18018.0
2020-11-23 10:45:00,336.13,336.89,335.87,336.89,3640.0,323.0232,323.7535,322.7733,323.7535,3640.0
2020-11-23 10:50:00,336.72,336.89,336.4,336.4,3853.0,323.5902,323.7535,323.2827,323.2827,3853.0
2020-11-23 10:55:00,336.5,336.5,335.99,336.16,2498.0,323.3788,323.3788,322.8886,323.052,2498.0
2020-11-23 11:00:00,335.98,336.5,335.85,335.99,8598.0,322.879,323.3788,322.7541,322.8886,8598.0
2020-11-23 11:05:00,335.99,336.2,335.41,335.64,8286.0,322.8886,323.0905,322.3313,322.5523,8286.0
2020-11-23 11:10:00,335.29,335.4,334.29,334.29,2909.0,322.2159,322.3216,321.2549,321.2549,2909.0
2020-11-23 11:15:00,334.11,334.58,334.01,334.11,3046.0,321.0819,321.5336,320.9858,321.0819,3046.0
2020-11-23 11:20:00,334.2,334.48,333.96,334.11,2454.0,321.1684,321.4375,320.9378,321.0819,2454.0
2020-11-23 11:25:00,334.19,334.39,333.63,334.33,3454.0,321.1588,321.351,320.6207,321.2934,3454.0
2020-11-23 11:30:00,334.27,334.56,333.9,333.94,2555.0,321.2357,321.5144,320.8801,320.9186,2555.0
2020-11-23 11:35:00,333.96,334.49,333.96,334.24,2243.0,320.9378,321.4471,320.9378,321.2069,2243.0
2020-11-23 11:40:00,333.95,334.27,333.78,334.07,4158.0,320.9282,321.2357,320.7648,321.0435,4158.0
2020-11-23 11:45:00,334.0,334.57,334.0,334.54,7900.0,320.9762,321.524,320.9762,321.4952,7900.0
2020-11-23 11:50:00,334.54,334.89,334.51,334.74,2100.0,321.4952,321.8315,321.4664,321.6874,2100.0
2020-11-23 11:55:00,334.81,335.17,334.8,334.84,2332.0,321.7547,322.1006,321.745,321.7835,2332.0
2020-11-23 12:00:00,334.9,334.9,334.31,334.75,2836.0,321.8411,321.8411,321.2741,321.697,2836.0
2020-11-23 12:05:00,334.75,334.9,334.58,334.58,6039.0,321.697,321.8411,321.5336,321.5336,6039.0
2020-11-23 12:10:00,334.51,334.51,334.17,334.28,2564.0,321.4664,321.4664,321.1396,321.2453,2564.0
2020-11-23 12:15:00,334.09,335.28,334.09,335.28,2507.0,321.0627,322.2063,321.0627,322.2063,2507.0
2020-11-23 12:20:00,335.04,335.32,334.89,335.24,2304.0,321.9757,322.2448,321.8315,322.1679,2304.0
2020-11-23 12:25:00,335.15,335.39,335.09,335.38,2374.0,322.0814,322.312,322.0237,322.3024,2374.0
2020-11-23 12:30:00,335.34,335.54,335.26,335.41,2711.0,322.264,322.4562,322.1871,322.3313,2711.0
2020-11-23 12:35:00,335.5,335.83,335.42,335.65,1401.0,322.4177,322.7349,322.3409,322.5619,1401.0
2020-11-23 12:40:00,335.74,335.96,335.55,335.96,1400.0,322.6484,322.8598,322.4658,322.8598,1400.0
2020-11-23 12:45:00,335.79,336.35,335.78,336.2,2371.0,322.6964,323.2346,322.6868,323.0905,2371.0
2020-11-23 12:50:00,336.25,336.31,336.09,336.09,1710.0,323.1385,323.1962,322.9847,322.9847,1710.0
2020-11-23 12:55:00,336.19,336.59,336.05,336.57,2100.0,323.0808,323.4652,322.9463,323.446,2100.0
2020-11-23 13:00:00,336.59,336.68,336.21,336.3,2995.0,323.4652,323.5517,323.1001,323.1866,2995.0
2020-11-23 13:05:00,336.25,336.43,336.21,336.43,2849.0,323.1385,323.3115,323.1001,323.3115,2849.0
2020-11-23 13:10:00,336.56,336.56,336.11,336.25,1963.0,323.4364,323.4364,323.004,323.1385,1963.0
2020-11-23 13:15:00,336.17,336.7,336.09,336.61,43206.0,323.0616,323.571,322.9847,323.4845,43206.0
2020-11-23 13:20:00,336.53,336.97,336.52,336.83,13527.0,323.4076,323.8304,323.398,323.6959,13527.0
2020-11-23 13:25:00,336.92,337.12,336.47,337.12,3479.0,323.7824,323.9746,323.3499,323.9746,3479.0
2020-11-23 13:30:00,337.14,337.92,337.14,337.92,4942.0,323.9938,324.7434,323.9938,324.7434,4942.0
2020-11-23 13:35:00,337.75,337.75,337.42,337.42,1485.0,324.58,324.58,324.2629,324.2629,1485.0
2020-11-23 13:40:00,337.47,337.59,337.07,337.07,3667.0,324.3109,324.4263,323.9265,323.9265,3667.0
2020-11-23 13:45:00,337.2,337.97,337.13,337.6,5373.0,324.0515,324.7914,323.9842,324.4359,5373.0
2020-11-23 13:50:00,337.35,337.5,337.05,337.13,2616.0,324.1956,324.3398,323.9073,323.9842,2616.0
2020-11-23 13:55:00,337.1,337.22,336.87,336.87,1960.0,323.9554,324.0707,323.7343,323.7343,1960.0
2020-11-23 14:00:00,336.81,337.0,336.62,337.0,1376.0,323.6767,323.8593,323.4941,323.8593,1376.0
2020-11-23 14:05:00,337.0,337.0,336.41,336.42,3773.0,323.8593,323.8593,323.2923,323.3019,3773.0
2020-11-23 14:10:00,336.31,336.5,336.16,336.5,3494.0,323.1962,323.3788,323.052,323.3788,3494.0
2020-11-23 14:15:00,336.58,336.71,336.18,336.18,3350.0,323.4556,323.5806,323.0712,323.0712,3350.0
2020-11-23 14:20:00,336.34,336.63,336.34,336.63,3166.0,323.225,323.5037,323.225,323.5037,3166.0
2020-11-23 14:25:00,336.67,336.7,336.46,336.6,1800.0,323.5421,323.571,323.3403,323.4749,1800.0
2020-11-23 14:30:00,336.49,336.52,336.19,336.45,5058.0,323.3691,323.398,323.0808,323.3307,5058.0
2020-11-23 14:35:00,336.44,336.61,336.06,336.3,1900.0,323.3211,323.4845,322.9559,323.1866,1900.0
2020-11-23 14:40:00,336.19,336.52,336.14,336.19,6345.0,323.0808,323.398,323.0328,323.0808,6345.0
2020-11-23 14:45:00,336.19,336.57,336.18,336.34,5500.0,323.0808,323.446,323.0712,323.225,5500.0
2020-11-23 14:50:00,336.43,337.55,336.08,337.25,3701.0,323.3115,324.3878,322.9751,324.0995,3701.0
2020-11-23 14:55:00,337.11,337.32,336.75,337.11,5436.0,323.965,324.1668,323.619,323.965,5436.0
2020-11-23 15:00:00,337.13,337.86,337.02,337.62,7957.0,323.9842,324.6857,323.8785,324.4551,7957.0
2020-11-23 15:05:00,337.62,337.67,337.25,337.61,10147.0,324.4551,324.5031,324.0995,324.4455,10147.0
2020-11-23 15:10:00,337.5,337.77,337.42,337.54,5157.0,324.3398,324.5992,324.2629,324.3782,5157.0
2020-11-23 15:15:00,337.47,337.7,337.17,337.69,6220.0,324.3109,324.532,324.0226,324.5224,6220.0
2020-11-23 15:20:00,337.75,337.86,337.6,337.81,2381.0,324.58,324.6857,324.4359,324.6377,2381.0
2020-11-23 15:25:00,337.85,337.92,337.55,337.6,3703.0,324.6761,324.7434,324.3878,324.4359,3703.0
2020-11-23 15:30:00,337.72,337.83,337.0,337.13,7703.0,324.5512,324.6569,323.8593,323.9842,7703.0
2020-11-23 15:35:00,337.03,337.23,336.7,336.73,8413.0,323.8881,324.0803,323.571,323.5998,8413.0
2020-11-23 15:40:00,336.78,337.01,336.48,336.94,9650.0,323.6478,323.8689,323.3595,323.8016,9650.0
2020-11-23 15:45:00,336.8,337.5,336.74,337.5,11993.0,323.6671,324.3398,323.6094,324.3398,11993.0
2020-11-23 15:50:00,337.63,338.11,337.33,337.43,22738.0,324.4647,324.926,324.1764,324.2725,22738.0
2020-11-23 15:55:00,337.25,337.44,336.63,337.27,54073.0,324.0995,324.2821,323.5037,324.1187,54073.0
2020-11-24 09:30:00,336.6,338.06,334.88,336.22,36629.0,324.1233,325.5292,322.4671,323.7574,36629.0
2020-11-24 09:35:00,336.02,337.69,335.5,336.89,19881.0,323.5648,325.1729,323.0641,324.4026,19881.0
2020-11-24 09:40:00,336.78,338.08,336.78,337.15,13356.0,324.2967,325.5485,324.2967,324.6529,13356.0
2020-11-24 09:45:00,336.76,336.76,334.6,336.37,11211.0,324.2774,324.2774,322.1975,323.9019,11211.0
2020-11-24 09:50:00,336.37,337.54,336.37,337.02,11902.0,323.9019,325.0285,323.9019,324.5278,11902.0
2020-11-24 09:55:00,337.0,337.43,336.45,336.68,9374.0,324.5085,324.9226,323.9789,324.2004,9374.0
2020-11-24 10:00:00,336.54,336.54,335.74,336.13,9520.0,324.0656,324.0656,323.2952,323.6708,9520.0
2020-11-24 10:05:00,336.05,336.3,335.43,335.75,8251.0,323.5937,323.8345,322.9967,323.3048,8251.0
2020-11-24 10:10:00,335.2,336.16,334.79,335.9,7756.0,322.7752,323.6996,322.3804,323.4493,7756.0
2020-11-24 10:15:00,336.2,336.53,335.61,336.21,7918.0,323.7382,324.0559,323.17,323.7478,7918.0
2020-11-24 10:20:00,336.11,336.23,335.59,335.82,9987.0,323.6515,323.767,323.1508,323.3722,9987.0
2020-11-24 10:25:00,336.02,336.2,335.54,335.62,7415.0,323.5648,323.7382,323.1026,323.1797,7415.0
2020-11-24 10:30:00,335.62,336.11,335.44,335.85,4330.0,323.1797,323.6515,323.0063,323.4011,4330.0
2020-11-24 10:35:00,335.93,336.35,335.93,336.35,2775.0,323.4782,323.8826,323.4782,323.8826,2775.0
2020-11-24 10:40:00,336.14,336.82,336.09,336.27,3723.0,323.6804,324.3352,323.6322,323.8056,3723.0
2020-11-24 10:45:00,336.27,336.7,336.26,336.53,3450.0,323.8056,324.2196,323.7959,324.0559,3450.0
2020-11-24 10:50:00,336.67,336.78,336.19,336.32,3327.0,324.1907,324.2967,323.7285,323.8537,3327.0
2020-11-24 10:55:00,336.21,336.29,335.48,335.89,6978.0,323.7478,323.8248,323.0448,323.4397,6978.0
2020-11-24 11:00:00,335.62,335.93,335.45,335.93,5034.0,323.1797,323.4782,323.016,323.4782,5034.0
2020-11-24 11:05:00,335.86,336.26,335.73,336.07,3851.0,323.4108,323.7959,323.2856,323.613,3851.0
2020-11-24 11:10:00,335.94,336.78,335.94,336.3,6164.0,323.4878,324.2967,323.4878,323.8345,6164.0
2020-11-24 11:15:00,336.34,336.68,336.33,336.6,6459.0,323.873,324.2004,323.8633,324.1233,6459.0
2020-11-24 11:20:00,336.68,337.47,336.68,337.47,2419.0,324.2004,324.9611,324.2004,324.9611,2419.0
2020-11-24 11:25:00,337.47,337.88,337.29,337.87,12881.0,324.9611,325.3559,324.7878,325.3463,12881.0
2020-11-24 11:30:00,337.73,338.56,337.58,338.48,5544.0,325.2114,326.0107,325.067,325.9336,5544.0
2020-11-24 11:35:00,338.72,338.75,338.11,338.11,4891.0,326.1648,326.1936,325.5774,325.5774,4891.0
2020-11-24 11:40:00,338.19,338.46,338.12,338.24,4814.0,325.6544,325.9144,325.587,325.7025,4814.0
2020-11-24 11:45:00,338.48,338.8,338.17,338.8,3756.0,325.9336,326.2418,325.6351,326.2418,3756.0
2020-11-24 11:50:00,339.0,339.0,337.92,338.52,8736.0,326.4344,326.4344,325.3944,325.9722,8736.0
2020-11-24 11:55:00,338.52,338.71,337.49,337.5,3755.0,325.9722,326.1551,324.9803,324.99,3755.0
2020-11-24 12:00:00,337.49,337.65,337.17,337.62,6323.0,324.9803,325.1344,324.6722,325.1055,6323.0
2020-11-24 12:05:00,337.54,337.81,337.36,337.66,3084.0,325.0285,325.2885,324.8552,325.144,3084.0
2020-11-24 12:10:00,337.52,337.68,336.98,337.07,3885.0,325.0092,325.1633,324.4892,324.5759,3885.0
2020-11-24 12:15:00,337.36,337.36,336.61,337.23,3683.0,324.8552,324.8552,324.133,324.73,3683.0
2020-11-24 12:20:00,337.36,337.67,337.3,337.3,2014.0,324.8552,325.1537,324.7974,324.7974,2014.0
2020-11-24 12:25:00,337.4,337.7,337.27,337.39,6270.0,324.8937,325.1826,324.7685,324.8841,6270.0
2020-11-24 12:30:00,337.44,337.66,337.37,337.55,4074.0,324.9322,325.144,324.8648,325.0381,4074.0
2020-11-24 12:35:00,337.6,337.69,337.24,337.54,11818.0,325.0863,325.1729,324.7396,325.0285,11818.0
2020-11-24 12:40:00,337.6,337.6,337.06,337.06,2926.0,325.0863,325.0863,324.5663,324.5663,2926.0
2020-11-24 12:45:00,336.94,337.31,336.94,337.31,1500.0,324.4507,324.807,324.4507,324.807,1500.0
2020-11-24 12:50:00,337.48,337.51,336.93,336.95,3901.0,324.9707,324.9996,324.4411,324.4604,3901.0
2020-11-24 12:55:00,337.0,337.02,336.64,336.89,4228.0,324.5085,324.5278,324.1619,324.4026,4228.0
2020-11-24 13:00:00,336.92,337.0,336.73,336.93,2400.0,324.4315,324.5085,324.2485,324.4411,2400.0
2020-11-24 13:05:00,336.95,337.28,336.85,337.22,2642.0,324.4604,324.7781,324.3641,324.7204,2642.0
2020-11-24 13:10:00,337.27,337.32,336.72,336.94,3879.0,324.7685,324.8166,324.2389,324.4507,3879.0
2020-11-24 13:15:00,336.97,337.07,336.54,336.72,4040.0,324.4796,324.5759,324.0656,324.2389,4040.0
2020-11-24 13:20:00,336.62,336.62,336.15,336.15,3574.0,324.1426,324.1426,323.69,323.69,3574.0
2020-11-24 13:25:00,336.0,336.21,335.87,336.1,5402.0,323.5456,323.7478,323.4204,323.6419,5402.0
2020-11-24 13:30:00,336.23,336.49,336.1,336.38,5954.0,323.767,324.0174,323.6419,323.9115,5954.0
2020-11-24 13:35:00,336.4,336.5,336.24,336.41,3538.0,323.9307,324.027,323.7767,323.9404,3538.0
2020-11-24 13:40:00,336.45,337.87,336.42,336.91,12425.0,323.9789,325.3463,323.95,324.4218,12425.0
2020-11-24 13:45:00,336.94,336.95,335.71,335.76,30224.0,324.4507,324.4604,323.2663,323.3145,30224.0
2020-11-24 13:50:00,335.68,336.15,335.67,336.05,4143.0,323.2374,323.69,323.2278,323.5937,4143.0
2020-11-24 13:55:00,336.19,336.65,336.19,336.65,2800.0,323.7285,324.1715,323.7285,324.1715,2800.0
2020-11-24 14:00:00,336.65,336.84,336.07,336.11,2066.0,324.1715,324.3544,323.613,323.6515,2066.0
2020-11-24 14:05:00,336.29,336.53,336.18,336.53,2202.0,323.8248,324.0559,323.7189,324.0559,2202.0
2020-11-24 14:10:00,336.51,336.51,335.95,335.95,5039.0,324.0367,324.0367,323.4974,323.4974,5039.0
2020-11-24 14:15:00,335.76,335.96,335.53,335.91,2765.0,323.3145,323.5071,323.093,323.4589,2765.0
2020-11-24 14:20:00,336.0,336.69,336.0,336.13,6468.0,323.5456,324.21,323.5456,323.6708,6468.0
2020-11-24 14:25:00,336.05,336.26,335.88,335.97,4262.0,323.5937,323.7959,323.43,323.5167,4262.0
2020-11-24 14:30:00,335.87,336.2,335.71,336.03,2430.0,323.4204,323.7382,323.2663,323.5745,2430.0
2020-11-24 14:35:00,335.96,336.31,335.96,336.06,17440.0,323.5071,323.8441,323.5071,323.6033,17440.0
2020-11-24 14:40:00,335.94,336.46,335.85,336.19,11242.0,323.4878,323.9885,323.4011,323.7285,11242.0
2020-11-24 14:45:00,336.1,336.36,335.81,335.91,11837.0,323.6419,323.8922,323.3626,323.4589,11837.0
2020-11-24 14:50:00,336.05,336.22,335.84,336.0,9437.0,323.5937,323.7574,323.3915,323.5456,9437.0
2020-11-24 14:55:00,336.0,336.21,335.58,335.93,13769.0,323.5456,323.7478,323.1411,323.4782,13769.0
2020-11-24 15:00:00,335.9,335.99,335.51,335.86,9794.0,323.4493,323.5359,323.0737,323.4108,9794.0
2020-11-24 15:05:00,335.8,335.94,335.63,335.66,2975.0,323.353,323.4878,323.1893,323.2182,2975.0
2020-11-24 15:10:00,335.57,335.72,335.34,335.71,5570.0,323.1315,323.276,322.91,323.2663,5570.0
2020-11-24 15:15:00,335.65,335.96,335.36,335.41,3266.0,323.2085,323.5071,322.9293,322.9774,3266.0
2020-11-24 15:20:00,335.59,335.87,335.46,335.87,3752.0,323.1508,323.4204,323.0256,323.4204,3752.0
2020-11-24 15:25:00,335.71,336.01,335.71,335.92,3455.0,323.2663,323.5552,323.2663,323.4685,3455.0
2020-11-24 15:30:00,335.88,335.9,335.25,335.66,4162.0,323.43,323.4493,322.8234,323.2182,4162.0
2020-11-24 15:35:00,335.45,335.69,335.12,335.16,6304.0,323.016,323.2471,322.6982,322.7367,6304.0
2020-11-24 15:40:00,335.19,335.21,334.87,334.93,8203.0,322.7656,322.7849,322.4575,322.5152,8203.0
2020-11-24 15:45:00,334.84,335.13,334.23,334.41,14750.0,322.4286,322.7078,321.8412,322.0145,14750.0
2020-11-24 15:50:00,334.29,334.53,333.9,334.26,26289.0,321.899,322.1301,321.5234,321.8701,26289.0
2020-11-24 15:55:00,334.32,334.8,333.86,334.21,74109.0,321.9278,322.3901,321.4849,321.8219,74109.0
2020-11-25 09:30:00,335.37,337.61,335.08,336.19,28744.0,322.9389,325.0959,322.6597,323.7285,28744.0
2020-11-25 09:35:00,336.55,337.6,335.97,337.03,5599.0,324.0752,325.0863,323.5167,324.5374,5599.0
2020-11-25 09:40:00,337.28,337.94,334.91,336.64,8920.0,324.7781,325.4137,322.496,324.1619,8920.0
2020-11-25 09:45:00,336.68,337.5,335.49,335.52,11000.0,324.2004,324.99,323.0545,323.0834,11000.0
2020-11-25 09:50:00,335.35,337.03,335.35,336.83,12176.0,322.9197,324.5374,322.9197,324.3448,12176.0
2020-11-25 09:55:00,336.76,336.76,334.77,334.77,15114.0,324.2774,324.2774,322.3612,322.3612,15114.0
2020-11-25 10:00:00,334.87,336.07,334.51,336.07,5607.0,322.4575,323.613,322.1108,323.613,5607.0
2020-11-25 10:05:00,335.78,336.86,335.73,336.43,9286.0,323.3337,324.3737,323.2856,323.9596,9286.0
2020-11-25 10:10:00,336.65,337.34,336.55,337.21,4492.0,324.1715,324.8359,324.0752,324.7107,4492.0
2020-11-25 10:15:00,337.34,337.48,336.32,336.33,4298.0,324.8359,324.9707,323.8537,323.8633,4298.0
2020-11-25 10:20:00,336.29,336.29,335.22,335.44,5562.0,323.8248,323.8248,322.7945,323.0063,5562.0
2020-11-25 10:25:00,335.24,335.37,334.57,334.94,7762.0,322.8137,322.9389,322.1686,322.5249,7762.0
2020-11-25 10:30:00,334.94,335.44,334.94,335.0,4381.0,322.5249,323.0063,322.5249,322.5826,4381.0
2020-11-25 10:35:00,335.22,335.39,334.97,335.37,6032.0,322.7945,322.9582,322.5538,322.9389,6032.0
2020-11-25 10:40:00,335.17,335.88,334.78,334.88,7158.0,322.7463,323.43,322.3708,322.4671,7158.0
2020-11-25 10:45:00,334.89,335.35,334.67,335.35,9537.0,322.4767,322.9197,322.2649,322.9197,9537.0
2020-11-25 10:50:00,335.39,336.33,335.32,336.05,4247.0,322.9582,323.8633,322.8908,323.5937,4247.0
2020-11-25 10:55:00,335.95,336.07,335.63,335.92,3474.0,323.4974,323.613,323.1893,323.4685,3474.0
2020-11-25 11:00:00,336.02,336.63,335.84,336.63,5116.0,323.5648,324.1522,323.3915,324.1522,5116.0
2020-11-25 11:05:00,336.41,336.54,335.96,335.96,3356.0,323.9404,324.0656,323.5071,323.5071,3356.0
2020-11-25 11:10:00,335.8,335.84,335.04,335.55,4680.0,323.353,323.3915,322.6212,323.1123,4680.0
2020-11-25 11:15:00,335.59,335.68,335.18,335.18,2166.0,323.1508,323.2374,322.756,322.756,2166.0
2020-11-25 11:20:00,335.32,335.71,335.24,335.56,3451.0,322.8908,323.2663,322.8137,323.1219,3451.0
2020-11-25 11:25:00,335.68,335.79,335.25,335.3,9151.0,323.2374,323.3434,322.8234,322.8715,9151.0
2020-11-25 11:30:00,335.33,335.55,335.26,335.53,3580.0,322.9004,323.1123,322.833,323.093,3580.0
2020-11-25 11:35:00,335.48,335.6,335.07,335.31,5564.0,323.0448,323.1604,322.65,322.8812,5564.0
2020-11-25 11:40:00,335.41,335.44,335.14,335.19,2024.0,322.9774,323.0063,322.7175,322.7656,2024.0
2020-11-25 11:45:00,334.57,335.0,334.57,335.0,4039.0,322.1686,322.5826,322.1686,322.5826,4039.0
2020-11-25 11:50:00,335.11,335.39,335.06,335.26,5904.0,322.6886,322.9582,322.6404,322.833,5904.0
2020-11-25 11:55:00,335.25,335.5,334.84,335.06,3998.0,322.8234,323.0641,322.4286,322.6404,3998.0
2020-11-25 12:00:00,335.31,335.51,335.29,335.34,1129.0,322.8812,323.0737,322.8619,322.91,1129.0
2020-11-25 12:05:00,335.44,335.59,335.37,335.59,4199.0,323.0063,323.1508,322.9389,323.1508,4199.0
2020-11-25 12:10:00,335.48,335.54,335.19,335.19,3781.0,323.0448,323.1026,322.7656,322.7656,3781.0
2020-11-25 12:15:00,335.16,335.16,334.78,334.92,1803.0,322.7367,322.7367,322.3708,322.5056,1803.0
2020-11-25 12:20:00,334.86,334.89,334.59,334.76,3354.0,322.4478,322.4767,322.1878,322.3515,3354.0
2020-11-25 12:25:00,334.76,334.76,334.43,334.56,4060.0,322.3515,322.3515,322.0338,322.159,4060.0
2020-11-25 12:30:00,334.7,334.95,334.61,334.61,2392.0,322.2938,322.5345,322.2071,322.2071,2392.0
2020-11-25 12:35:00,334.74,334.98,334.71,334.91,3542.0,322.3323,322.5634,322.3034,322.496,3542.0
2020-11-25 12:40:00,334.84,335.58,334.84,335.54,4088.0,322.4286,323.1411,322.4286,323.1026,4088.0
2020-11-25 12:45:00,335.56,335.56,335.2,335.21,2014.0,323.1219,323.1219,322.7752,322.7849,2014.0
2020-11-25 12:50:00,335.21,335.44,335.19,335.44,4575.0,322.7849,323.0063,322.7656,323.0063,4575.0
2020-11-25 12:55:00,335.31,335.58,335.31,335.51,1663.0,322.8812,323.1411,322.8812,323.0737,1663.0
2020-11-25 13:00:00,335.64,335.86,335.58,335.58,5569.0,323.1989,323.4108,323.1411,323.1411,5569.0
2020-11-25 13:05:00,335.57,335.63,335.13,335.14,18778.0,323.1315,323.1893,322.7078,322.7175,18778.0
2020-11-25 13:10:00,335.16,335.16,334.68,334.68,6214.0,322.7367,322.7367,322.2745,322.2745,6214.0
2020-11-25 13:15:00,334.83,334.98,334.12,334.12,4711.0,322.4189,322.5634,321.7353,321.7353,4711.0
2020-11-25 13:20:00,334.16,334.32,333.9,333.99,8726.0,321.7738,321.9278,321.5234,321.6101,8726.0
2020-11-25 13:25:00,334.07,334.32,334.07,334.15,1612.0,321.6871,321.9278,321.6871,321.7641,1612.0
2020-11-25 13:30:00,334.2,334.43,334.2,334.39,2248.0,321.8123,322.0338,321.8123,321.9953,2248.0
2020-11-25 13:35:00,334.4,334.54,334.35,334.4,2598.0,322.0049,322.1397,321.9567,322.0049,2598.0
2020-11-25 13:40:00,334.35,334.76,334.32,334.76,2020.0,321.9567,322.3515,321.9278,322.3515,2020.0
2020-11-25 13:45:00,334.67,335.09,334.67,335.09,2386.0,322.2649,322.6693,322.2649,322.6693,2386.0
2020-11-25 13:50:00,335.08,335.43,334.89,335.43,2302.0,322.6597,322.9967,322.4767,322.9967,2302.0
2020-11-25 13:55:00,335.49,335.49,335.2,335.37,2353.0,323.0545,323.0545,322.7752,322.9389,2353.0
2020-11-25 14:00:00,335.27,335.28,334.79,334.79,2786.0,322.8426,322.8523,322.3804,322.3804,2786.0
2020-11-25 14:05:00,334.72,334.8,334.58,334.65,2690.0,322.313,322.3901,322.1782,322.2456,2690.0
2020-11-25 14:10:00,334.64,335.12,334.64,335.12,1338.0,322.236,322.6982,322.236,322.6982,1338.0
2020-11-25 14:15:00,335.08,335.52,335.06,335.06,2789.0,322.6597,323.0834,322.6404,322.6404,2789.0
2020-11-25 14:20:00,335.28,335.52,335.2,335.52,2595.0,322.8523,323.0834,322.7752,323.0834,2595.0
2020-11-25 14:25:00,335.56,335.73,335.24,335.27,3134.0,323.1219,323.2856,322.8137,322.8426,3134.0
2020-11-25 14:30:00,335.32,335.58,335.32,335.56,2643.0,322.8908,323.1411,322.8908,323.1219,2643.0
2020-11-25 14:35:00,335.64,335.69,335.06,335.49,3268.0,323.1989,323.2471,322.6404,323.0545,3268.0
2020-11-25 14:40:00,335.56,335.63,335.38,335.44,1624.0,323.1219,323.1893,322.9486,323.0063,1624.0
2020-11-25 14:45:00,335.44,335.72,335.39,335.59,4577.0,323.0063,323.276,322.9582,323.1508,4577.0
2020-11-25 14:50:00,335.72,335.84,335.57,335.78,3323.0,323.276,323.3915,323.1315,323.3337,3323.0
2020-11-25 14:55:00,335.79,336.31,335.79,336.3,1887.0,323.3434,323.8441,323.3434,323.8345,1887.0
2020-11-25 15:00:00,336.3,336.43,336.05,336.43,4356.0,323.8345,323.9596,323.5937,323.9596,4356.0
2020-11-25 15:05:00,336.33,336.81,336.24,336.81,4768.0,323.8633,324.3255,323.7767,324.3255,4768.0
2020-11-25 15:10:00,336.93,337.35,336.69,337.35,6250.0,324.4411,324.8455,324.21,324.8455,6250.0
2020-11-25 15:15:00,337.42,337.49,336.86,337.14,5642.0,324.9129,324.9803,324.3737,324.6433,5642.0
2020-11-25 15:20:00,337.22,337.34,336.57,336.91,12106.0,324.7204,324.8359,324.0944,324.4218,12106.0
2020-11-25 15:25:00,336.83,337.5,336.83,337.19,5121.0,324.3448,324.99,324.3448,324.6915,5121.0
2020-11-25 15:30:00,337.07,337.85,337.01,337.85,6633.0,324.5759,325.327,324.5181,325.327,6633.0
2020-11-25 15:35:00,337.79,337.79,336.71,336.75,9903.0,325.2692,325.2692,324.2293,324.2678,9903.0
2020-11-25 15:40:00,336.88,337.48,336.82,337.26,7427.0,324.393,324.9707,324.3352,324.7589,7427.0
2020-11-25 15:45:00,337.31,337.6,337.09,337.35,10480.0,324.807,325.0863,324.5952,324.8455,10480.0
2020-11-25 15:50:00,337.3,337.42,337.12,337.22,13946.0,324.7974,324.9129,324.6241,324.7204,13946.0
2020-11-25 15:55:00,337.22,338.16,337.19,337.89,37977.0,324.7204,325.6255,324.6915,325.3655,37977.0
2020-11-27 09:30:00,340.5,341.95,339.15,340.54,46677.0,327.8788,329.275,326.5788,327.9173,46677.0
2020-11-27 09:35:00,340.81,341.15,340.38,340.98,3846.0,328.1773,328.5047,327.7632,328.341,3846.0
2020-11-27 09:40:00,341.57,342.11,341.33,341.99,4915.0,328.9091,329.4291,328.678,329.3135,4915.0
2020-11-27 09:45:00,341.88,342.35,341.18,342.35,5098.0,329.2076,329.6602,328.5336,329.6602,5098.0
2020-11-27 09:50:00,342.47,342.75,341.24,341.9,6596.0,329.7758,330.0454,328.5913,329.2269,6596.0
2020-11-27 09:55:00,342.48,342.48,341.14,341.37,5389.0,329.7854,329.7854,328.4951,328.7165,5389.0
2020-11-27 10:00:00,341.36,342.66,341.36,342.5,5535.0,328.7069,329.9587,328.7069,329.8046,5535.0
2020-11-27 10:05:00,342.7,343.29,342.54,343.0,2510.0,329.9972,330.5654,329.8432,330.2861,2510.0
2020-11-27 10:10:00,343.31,343.64,342.9,342.91,4676.0,330.5846,330.9024,330.1898,330.1994,4676.0
2020-11-27 10:15:00,342.79,343.86,342.79,343.7,2134.0,330.0839,331.1142,330.0839,330.9602,2134.0
2020-11-27 10:20:00,343.59,344.13,343.14,343.62,4082.0,330.8542,331.3742,330.4209,330.8831,4082.0
2020-11-27 10:25:00,343.44,343.67,342.43,342.43,2531.0,330.7098,330.9313,329.7372,329.7372,2531.0
2020-11-27 10:30:00,342.31,342.55,342.02,342.37,4567.0,329.6217,329.8528,329.3424,329.6795,4567.0
2020-11-27 10:35:00,342.19,342.42,341.53,342.42,2708.0,329.5061,329.7276,328.8706,329.7276,2708.0
2020-11-27 10:40:00,342.21,342.4,341.64,342.33,3366.0,329.5254,329.7083,328.9765,329.6409,3366.0
2020-11-27 10:45:00,342.24,342.45,342.0,342.16,3423.0,329.5543,329.7565,329.3232,329.4772,3423.0
2020-11-27 10:50:00,342.11,342.2,341.13,341.18,7644.0,329.4291,329.5158,328.4854,328.5336,7644.0
2020-11-27 10:55:00,341.23,341.65,340.96,341.65,2900.0,328.5817,328.9861,328.3217,328.9861,2900.0
2020-11-27 11:00:00,341.59,341.89,341.45,341.65,1650.0,328.9284,329.2173,328.7936,328.9861,1650.0
2020-11-27 11:05:00,341.55,342.11,341.55,341.95,1700.0,328.8899,329.4291,328.8899,329.275,1700.0
2020-11-27 11:10:00,342.04,342.36,341.91,342.02,2602.0,329.3617,329.6698,329.2365,329.3424,2602.0
2020-11-27 11:15:00,342.03,342.14,341.95,342.14,951.0,329.3521,329.458,329.275,329.458,951.0
2020-11-27 11:20:00,342.51,342.51,342.04,342.37,1664.0,329.8143,329.8143,329.3617,329.6795,1664.0
2020-11-27 11:25:00,342.32,342.51,341.85,341.96,3411.0,329.6313,329.8143,329.1787,329.2847,3411.0
2020-11-27 11:30:00,341.91,342.15,341.29,341.29,1823.0,329.2365,329.4676,328.6395,328.6395,1823.0
2020-11-27 11:35:00,341.43,341.68,341.43,341.56,1564.0,328.7743,329.015,328.7743,328.8995,1564.0
2020-11-27 11:40:00,341.53,341.78,341.44,341.49,3254.0,328.8706,329.1113,328.7839,328.8321,3254.0
2020-11-27 11:45:00,341.49,341.55,340.18,340.18,2941.0,328.8321,328.8899,327.5706,327.5706,2941.0
2020-11-27 11:50:00,339.97,340.27,339.91,340.2,2305.0,327.3684,327.6573,327.3106,327.5899,2305.0
2020-11-27 11:55:00,340.34,340.34,339.76,339.76,3723.0,327.7247,327.7247,327.1662,327.1662,3723.0
2020-11-27 12:00:00,339.97,340.19,339.91,340.19,1852.0,327.3684,327.5803,327.3106,327.5803,1852.0
2020-11-27 12:05:00,340.12,340.48,340.05,340.34,3806.0,327.5129,327.8595,327.4455,327.7247,3806.0
2020-11-27 12:10:00,340.35,340.36,339.58,339.83,1840.0,327.7343,327.744,326.9929,327.2336,1840.0
2020-11-27 12:15:00,340.11,340.48,340.11,340.36,2749.0,327.5032,327.8595,327.5032,327.744,2749.0
2020-11-27 12:20:00,340.32,340.58,339.97,340.34,4595.0,327.7054,327.9558,327.3684,327.7247,4595.0
2020-11-27 12:25:00,340.32,340.78,340.31,340.5,2677.0,327.7054,328.1484,327.6958,327.8788,2677.0
2020-11-27 12:30:00,340.28,340.74,340.28,340.38,3669.0,327.6669,328.1099,327.6669,327.7632,3669.0
2020-11-27 12:35:00,340.52,341.13,340.52,340.95,5119.0,327.898,328.4854,327.898,328.3121,5119.0
2020-11-27 12:40:00,340.96,341.34,340.94,341.03,3618.0,328.3217,328.6876,328.3025,328.3891,3618.0
2020-11-27 12:45:00,341.13,341.73,341.02,341.51,3941.0,328.4854,329.0632,328.3795,328.8513,3941.0
2020-11-27 12:50:00,341.6,342.08,341.44,341.73,7768.0,328.938,329.4002,328.7839,329.0632,7768.0
2020-11-27 12:55:00,341.64,341.64,340.62,341.08,11059.0,328.9765,328.9765,327.9943,328.4373,11059.0
2020-11-30 09:30:00,347.14,347.14,342.25,346.49,85043.0,334.2727,334.2727,329.5639,333.6467,85043.0
2020-11-30 09:35:00,346.26,348.0,345.15,347.84,59342.0,333.4253,335.1008,332.3564,334.9467,59342.0
2020-11-30 09:40:00,347.9,349.09,346.77,348.33,34013.0,335.0045,336.1504,333.9164,335.4185,34013.0
2020-11-30 09:45:00,348.35,350.11,347.56,347.72,48322.0,335.4378,337.1326,334.6771,334.8312,48322.0
2020-11-30 09:50:00,347.76,349.17,347.31,349.17,61195.0,334.8697,336.2274,334.4363,336.2274,61195.0
2020-11-30 09:55:00,349.0,349.57,348.05,348.06,25687.0,336.0637,336.6126,335.1489,335.1585,25687.0
2020-11-30 10:00:00,348.28,350.11,348.28,349.82,24395.0,335.3704,337.1326,335.3704,336.8533,24395.0
2020-11-30 10:05:00,349.77,349.98,348.29,348.6,21671.0,336.8052,337.0074,335.38,335.6785,21671.0
2020-11-30 10:10:00,348.42,349.78,348.0,349.56,20898.0,335.5052,336.8148,335.1008,336.6029,20898.0
2020-11-30 10:15:00,349.61,350.61,349.44,349.61,16595.0,336.6511,337.614,336.4874,336.6511,16595.0
2020-11-30 10:20:00,349.65,350.98,349.64,350.62,31364.0,336.6896,337.9703,336.68,337.6237,31364.0
2020-11-30 10:25:00,350.43,351.04,350.31,350.35,14620.0,337.4407,338.0281,337.3251,337.3637,14620.0
2020-11-30 10:30:00,350.39,352.23,350.39,350.92,27448.0,337.4022,339.174,337.4022,337.9125,27448.0
2020-11-30 10:35:00,350.86,351.32,350.51,350.63,20464.0,337.8548,338.2977,337.5177,337.6333,20464.0
2020-11-30 10:40:00,350.49,351.07,350.37,350.37,18743.0,337.4985,338.057,337.3829,337.3829,18743.0
2020-11-30 10:45:00,350.27,350.29,349.52,350.22,17918.0,337.2866,337.3059,336.5644,337.2385,17918.0
2020-11-30 10:50:00,350.48,351.7,350.27,351.69,11995.0,337.4888,338.6636,337.2866,338.654,11995.0
2020-11-30 10:55:00,351.52,352.39,351.31,352.1,23605.0,338.4903,339.3281,338.2881,339.0488,23605.0
2020-11-30 11:00:00,352.11,352.79,351.71,352.46,19573.0,339.0584,339.7132,338.6733,339.3955,19573.0
2020-11-30 11:05:00,352.58,352.75,351.93,352.37,14272.0,339.511,339.6747,338.8851,339.3088,14272.0
2020-11-30 11:10:00,352.37,352.77,352.07,352.13,17258.0,339.3088,339.694,339.0199,339.0777,17258.0
2020-11-30 11:15:00,352.26,353.16,352.15,352.3,10656.0,339.2029,340.0695,339.0969,339.2414,10656.0
2020-11-30 11:20:00,352.33,352.56,351.82,351.95,9702.0,339.2703,339.4917,338.7792,338.9044,9702.0
2020-11-30 11:25:00,351.85,351.95,350.24,350.24,8418.0,338.8081,338.9044,337.2577,337.2577,8418.0
2020-11-30 11:30:00,350.52,350.52,349.0,349.04,6293.0,337.5274,337.5274,336.0637,336.1022,6293.0
2020-11-30 11:35:00,349.07,350.17,348.8,350.17,19135.0,336.1311,337.1903,335.8711,337.1903,19135.0
2020-11-30 11:40:00,349.97,350.37,349.58,349.98,7647.0,336.9978,337.3829,336.6222,337.0074,7647.0
2020-11-30 11:45:00,349.84,349.99,349.11,349.27,19016.0,336.8726,337.017,336.1696,336.3237,19016.0
2020-11-30 11:50:00,349.42,349.98,349.3,349.66,28612.0,336.4681,337.0074,336.3526,336.6992,28612.0
2020-11-30 11:55:00,349.73,349.92,349.48,349.85,36030.0,336.7666,336.9496,336.5259,336.8822,36030.0
2020-11-30 12:00:00,349.81,350.09,348.11,348.23,23701.0,336.8437,337.1133,335.2067,335.3222,23701.0
2020-11-30 12:05:00,348.39,348.64,348.0,348.08,7937.0,335.4763,335.7171,335.1008,335.1778,7937.0
2020-11-30 12:10:00,348.25,348.25,347.43,347.56,9129.0,335.3415,335.3415,334.5519,334.6771,9129.0
2020-11-30 12:15:00,347.55,347.55,346.5,346.5,9629.0,334.6675,334.6675,333.6564,333.6564,9629.0
2020-11-30 12:20:00,346.46,347.34,346.12,347.1,10804.0,333.6179,334.4652,333.2905,334.2341,10804.0
2020-11-30 12:25:00,347.18,347.23,346.64,346.64,4547.0,334.3112,334.3593,333.7912,333.7912,4547.0
2020-11-30 12:30:00,346.71,346.96,346.21,346.62,7091.0,333.8586,334.0993,333.3771,333.7719,7091.0
2020-11-30 12:35:00,346.67,346.87,346.12,346.42,12640.0,333.8201,334.0127,333.2905,333.5793,12640.0
2020-11-30 12:40:00,346.5,346.79,346.3,346.72,4043.0,333.6564,333.9356,333.4638,333.8682,4043.0
2020-11-30 12:45:00,347.0,347.4,346.95,347.0,7198.0,334.1378,334.523,334.0897,334.1378,7198.0
2020-11-30 12:50:00,347.06,347.48,347.06,347.15,6864.0,334.1956,334.6,334.1956,334.2823,6864.0
2020-11-30 12:55:00,347.0,347.42,346.95,347.19,15220.0,334.1378,334.5423,334.0897,334.3208,15220.0
2020-11-30 13:00:00,347.18,347.67,346.97,347.09,5881.0,334.3112,334.783,334.109,334.2245,5881.0
2020-11-30 13:05:00,347.16,347.34,346.98,347.0,5831.0,334.2919,334.4652,334.1186,334.1378,5831.0
2020-11-30 13:10:00,347.01,347.22,346.73,346.73,15311.0,334.1475,334.3497,333.8778,333.8778,15311.0
2020-11-30 13:15:00,346.71,347.1,346.6,346.97,11293.0,333.8586,334.2341,333.7527,334.109,11293.0
2020-11-30 13:20:00,347.0,347.41,346.96,347.13,6714.0,334.1378,334.5326,334.0993,334.263,6714.0
2020-11-30 13:25:00,347.19,348.19,347.16,347.71,14696.0,334.3208,335.2837,334.2919,334.8215,14696.0
2020-11-30 13:30:00,347.68,347.82,347.34,347.4,6500.0,334.7926,334.9274,334.4652,334.523,6500.0
2020-11-30 13:35:00,347.36,347.59,347.33,347.59,4642.0,334.4845,334.706,334.4556,334.706,4642.0
2020-11-30 13:40:00,347.58,347.76,347.25,347.49,6956.0,334.6963,334.8697,334.3786,334.6097,6956.0
2020-11-30 13:45:00,347.51,347.93,347.51,347.84,25708.0,334.6289,335.0334,334.6289,334.9467,25708.0
2020-11-30 13:50:00,347.84,347.99,347.51,347.52,9858.0,334.9467,335.0911,334.6289,334.6386,9858.0
2020-11-30 13:55:00,347.45,347.54,347.12,347.19,12881.0,334.5712,334.6578,334.2534,334.3208,12881.0
2020-11-30 14:00:00,347.21,347.87,346.9,347.65,43428.0,334.3401,334.9756,334.0415,334.7637,43428.0
2020-11-30 14:05:00,347.65,347.76,347.46,347.65,10373.0,334.7637,334.8697,334.5808,334.7637,10373.0
2020-11-30 14:10:00,347.65,348.46,347.63,348.43,19621.0,334.7637,335.5437,334.7445,335.5148,19621.0
2020-11-30 14:15:00,348.43,348.65,348.2,348.36,52144.0,335.5148,335.7267,335.2934,335.4474,52144.0
2020-11-30 14:20:00,348.37,348.57,348.31,348.43,16978.0,335.4571,335.6496,335.3993,335.5148,16978.0
2020-11-30 14:25:00,348.48,348.66,348.09,348.14,26313.0,335.563,335.7363,335.1874,335.2356,26313.0
2020-11-30 14:30:00,348.22,348.57,348.0,348.44,10667.0,335.3126,335.6496,335.1008,335.5245,10667.0
2020-11-30 14:35:00,348.44,348.67,348.24,348.42,12644.0,335.5245,335.7459,335.3319,335.5052,12644.0
2020-11-30 14:40:00,348.32,349.38,348.32,349.0,15843.0,335.4089,336.4296,335.4089,336.0637,15843.0
2020-11-30 14:45:00,349.09,349.62,349.0,349.35,14534.0,336.1504,336.6607,336.0637,336.4007,14534.0
2020-11-30 14:50:00,349.41,349.84,348.83,349.02,17048.0,336.4585,336.8726,335.9,336.083,17048.0
2020-11-30 14:55:00,349.0,350.26,349.0,350.24,12275.0,336.0637,337.277,336.0637,337.2577,12275.0
2020-11-30 15:00:00,350.38,350.61,349.71,349.74,11874.0,337.3926,337.614,336.7474,336.7763,11874.0
2020-11-30 15:05:00,349.96,350.39,349.72,350.12,25389.0,336.9881,337.4022,336.757,337.1422,25389.0
2020-11-30 15:10:00,350.18,350.28,349.89,350.02,19392.0,337.2,337.2963,336.9207,337.0459,19392.0
2020-11-30 15:15:00,350.11,350.91,350.01,350.88,18768.0,337.1326,337.9029,337.0363,337.874,18768.0
2020-11-30 15:20:00,350.82,351.32,350.43,351.31,29057.0,337.8162,338.2977,337.4407,338.2881,29057.0
2020-11-30 15:25:00,351.31,351.31,350.79,350.8,15124.0,338.2881,338.2881,337.7874,337.797,15124.0
2020-11-30 15:30:00,350.8,351.74,350.8,351.4,20296.0,337.797,338.7021,337.797,338.3747,20296.0
2020-11-30 15:35:00,351.4,351.98,351.22,351.54,24987.0,338.3747,338.9332,338.2014,338.5096,24987.0
2020-11-30 15:40:00,351.54,352.0,351.22,351.69,49205.0,338.5096,338.9525,338.2014,338.654,49205.0
2020-11-30 15:45:00,351.76,352.09,350.95,351.56,63600.0,338.7214,339.0392,337.9414,338.5288,63600.0
2020-11-30 15:50:00,351.48,351.73,350.74,351.7,61339.0,338.4518,338.6925,337.7392,338.6636,61339.0
2020-11-30 15:55:00,351.56,352.11,351.1,351.9,160357.0,338.5288,339.0584,338.0859,338.8562,160357.0
2020-12-01 09:30:00,352.73,352.73,350.62,351.15,38201.0,339.6554,339.6554,337.6237,338.134,38201.0
2020-12-01 09:35:00,351.54,351.82,349.08,349.42,15363.0,338.5096,338.7792,336.1407,336.4681,15363.0
2020-12-01 09:40:00,349.22,349.68,348.24,349.12,12716.0,336.2756,336.7185,335.3319,336.1793,12716.0
2020-12-01 09:45:00,349.56,349.89,348.18,348.54,12778.0,336.6029,336.9207,335.2741,335.6208,12778.0
2020-12-01 09:50:00,348.31,349.52,348.13,348.8,25748.0,335.3993,336.5644,335.226,335.8711,25748.0
2020-12-01 09:55:00,348.52,348.62,347.02,348.56,11454.0,335.6015,335.6978,334.1571,335.64,11454.0
2020-12-01 10:00:00,348.71,349.32,347.69,348.35,14712.0,335.7845,336.3718,334.8023,335.4378,14712.0
2020-12-01 10:05:00,348.17,348.27,347.32,347.63,13612.0,335.2645,335.3608,334.446,334.7445,13612.0
2020-12-01 10:10:00,347.48,347.5,346.0,346.03,7974.0,334.6,334.6193,333.1749,333.2038,7974.0
2020-12-01 10:15:00,346.25,346.33,345.49,345.97,29078.0,333.4156,333.4927,332.6838,333.146,29078.0
2020-12-01 10:20:00,345.91,346.43,344.66,345.16,15585.0,333.0882,333.589,331.8846,332.366,15585.0
2020-12-01 10:25:00,345.29,345.95,344.85,345.33,21317.0,332.4912,333.1268,332.0675,332.5297,21317.0
2020-12-01 10:30:00,345.3,345.52,344.52,344.65,27532.0,332.5009,332.7127,331.7498,331.8749,27532.0
2020-12-01 10:35:00,344.69,344.95,343.95,344.91,28885.0,331.9135,332.1638,331.2009,332.1253,28885.0
2020-12-01 10:40:00,344.7,345.37,343.78,344.02,27876.0,331.9231,332.5683,331.0372,331.2683,27876.0
2020-12-01 10:45:00,344.1,344.22,343.13,343.68,10513.0,331.3453,331.4609,330.4113,330.9409,10513.0
2020-12-01 10:50:00,343.69,344.0,342.29,342.6,15702.0,330.9505,331.249,329.6024,329.9009,15702.0
2020-12-01 10:55:00,342.49,342.59,341.81,342.19,12593.0,329.795,329.8913,329.1402,329.5061,12593.0
2020-12-01 11:00:00,342.13,342.42,341.5,342.1,24957.0,329.4484,329.7276,328.8417,329.4195,24957.0
2020-12-01 11:05:00,342.32,342.32,341.37,341.46,11722.0,329.6313,329.6313,328.7165,328.8032,11722.0
2020-12-01 11:10:00,341.43,341.85,340.54,340.61,18474.0,328.7743,329.1787,327.9173,327.9847,18474.0
2020-12-01 11:15:00,340.5,341.53,339.59,340.96,26100.0,327.8788,328.8706,327.0025,328.3217,26100.0
2020-12-01 11:20:00,340.82,340.82,339.51,339.91,18599.0,328.1869,328.1869,326.9255,327.3106,18599.0
2020-12-01 11:25:00,339.88,340.65,339.75,340.26,13647.0,327.2818,328.0232,327.1566,327.6477,13647.0
2020-12-01 11:30:00,340.17,341.49,340.07,341.15,15282.0,327.561,328.8321,327.4647,328.5047,15282.0
2020-12-01 11:35:00,341.17,341.31,340.15,340.42,17367.0,328.5239,328.6587,327.5417,327.8017,17367.0
2020-12-01 11:40:00,340.37,340.68,339.7,340.56,14753.0,327.7536,328.0521,327.1084,327.9365,14753.0
2020-12-01 11:45:00,340.45,340.66,340.11,340.12,20470.0,327.8306,328.0328,327.5032,327.5129,20470.0
2020-12-01 11:50:00,340.11,340.19,339.76,339.99,9777.0,327.5032,327.5803,327.1662,327.3877,9777.0
2020-12-01 11:55:00,339.96,341.94,339.94,341.28,12891.0,327.3588,329.2654,327.3395,328.6299,12891.0
2020-12-01 12:00:00,341.13,342.07,340.94,341.15,12946.0,328.4854,329.3906,328.3025,328.5047,12946.0
2020-12-01 12:05:00,341.25,341.44,340.52,341.44,7389.0,328.601,328.7839,327.898,328.7839,7389.0
2020-12-01 12:10:00,341.54,341.54,340.61,340.68,6092.0,328.8802,328.8802,327.9847,328.0521,6092.0
2020-12-01 12:15:00,340.54,340.67,339.32,339.32,14327.0,327.9173,328.0425,326.7425,326.7425,14327.0
2020-12-01 12:20:00,339.52,339.86,339.29,339.44,9703.0,326.9351,327.2625,326.7136,326.8581,9703.0
2020-12-01 12:25:00,339.5,339.66,339.0,339.12,13041.0,326.9158,327.0699,326.4344,326.5499,13041.0
2020-12-01 12:30:00,339.12,339.71,339.01,339.01,8511.0,326.5499,327.1181,326.444,326.444,8511.0
2020-12-01 12:35:00,339.01,339.02,338.13,338.13,11944.0,326.444,326.4536,325.5966,325.5966,11944.0
2020-12-01 12:40:00,338.21,338.29,337.78,337.94,8856.0,325.6737,325.7507,325.2596,325.4137,8856.0
2020-12-01 12:45:00,337.84,338.4,337.58,338.13,7060.0,325.3174,325.8566,325.067,325.5966,7060.0
2020-12-01 12:50:00,338.11,338.11,337.27,337.59,14392.0,325.5774,325.5774,324.7685,325.0766,14392.0
2020-12-01 12:55:00,337.57,337.96,337.11,337.23,8927.0,325.0574,325.4329,324.6144,324.73,8927.0
2020-12-01 13:00:00,337.23,337.52,337.17,337.22,3984.0,324.73,325.0092,324.6722,324.7204,3984.0
2020-12-01 13:05:00,337.14,337.14,336.53,336.71,10217.0,324.6433,324.6433,324.0559,324.2293,10217.0
2020-12-01 13:10:00,336.69,337.39,336.31,337.25,13355.0,324.21,324.8841,323.8441,324.7492,13355.0
2020-12-01 13:15:00,337.36,337.64,336.9,337.05,18460.0,324.8552,325.1248,324.4122,324.5567,18460.0
2020-12-01 13:20:00,336.96,337.6,336.84,337.6,19950.0,324.47,325.0863,324.3544,325.0863,19950.0
2020-12-01 13:25:00,337.55,338.18,337.38,337.75,9100.0,325.0381,325.6448,324.8744,325.2307,9100.0
2020-12-01 13:30:00,337.81,337.94,337.25,337.79,13040.0,325.2885,325.4137,324.7492,325.2692,13040.0
2020-12-01 13:35:00,337.66,337.99,337.42,337.99,6079.0,325.144,325.4618,324.9129,325.4618,6079.0
2020-12-01 13:40:00,337.98,338.28,337.75,337.91,5004.0,325.4522,325.7411,325.2307,325.3848,5004.0
2020-12-01 13:45:00,337.91,338.39,337.78,338.3,4816.0,325.3848,325.847,325.2596,325.7603,4816.0
2020-12-01 13:50:00,338.18,338.39,337.85,338.1,6377.0,325.6448,325.847,325.327,325.5677,6377.0
2020-12-01 13:55:00,337.96,338.23,337.95,338.19,6094.0,325.4329,325.6929,325.4233,325.6544,6094.0
2020-12-01 14:00:00,338.18,338.27,337.52,337.89,13022.0,325.6448,325.7314,325.0092,325.3655,13022.0
2020-12-01 14:05:00,337.89,338.26,337.17,337.29,21384.0,325.3655,325.7218,324.6722,324.7878,21384.0
2020-12-01 14:10:00,337.5,337.99,337.35,337.68,13057.0,324.99,325.4618,324.8455,325.1633,13057.0
2020-12-01 14:15:00,337.69,338.05,337.5,337.63,7336.0,325.1729,325.5196,324.99,325.1152,7336.0
2020-12-01 14:20:00,337.55,337.81,337.13,337.81,32856.0,325.0381,325.2885,324.6337,325.2885,32856.0
2020-12-01 14:25:00,337.77,337.96,337.42,337.49,14699.0,325.25,325.4329,324.9129,324.9803,14699.0
2020-12-01 14:30:00,337.45,337.52,337.04,337.12,18034.0,324.9418,325.0092,324.547,324.6241,18034.0
2020-12-01 14:35:00,336.97,337.53,336.86,337.53,22168.0,324.4796,325.0189,324.3737,325.0189,22168.0
2020-12-01 14:40:00,337.44,337.47,336.65,337.45,12597.0,324.9322,324.9611,324.1715,324.9418,12597.0
2020-12-01 14:45:00,337.27,337.33,336.7,337.0,6139.0,324.7685,324.8263,324.2196,324.5085,6139.0
2020-12-01 14:50:00,336.93,336.93,335.7,335.83,14992.0,324.4411,324.4411,323.2567,323.3819,14992.0
2020-12-01 14:55:00,335.83,336.05,335.35,335.53,16422.0,323.3819,323.5937,322.9197,323.093,16422.0
2020-12-01 15:00:00,335.6,335.7,334.86,335.11,19794.0,323.1604,323.2567,322.4478,322.6886,19794.0
2020-12-01 15:05:00,335.17,335.27,334.11,334.29,15192.0,322.7463,322.8426,321.7256,321.899,15192.0
2020-12-01 15:10:00,334.39,335.11,334.18,334.33,10539.0,321.9953,322.6886,321.793,321.9375,10539.0
2020-12-01 15:15:00,334.34,334.52,333.92,334.26,10421.0,321.9471,322.1204,321.5427,321.8701,10421.0
2020-12-01 15:20:00,334.25,334.7,333.65,334.2,27706.0,321.8604,322.2938,321.2827,321.8123,27706.0
2020-12-01 15:25:00,334.14,334.51,334.0,334.51,12094.0,321.7545,322.1108,321.6197,322.1108,12094.0
2020-12-01 15:30:00,334.53,334.53,333.57,333.83,14144.0,322.1301,322.1301,321.2056,321.456,14144.0
2020-12-01 15:35:00,333.73,334.42,333.56,333.93,26753.0,321.3597,322.0241,321.196,321.5523,26753.0
2020-12-01 15:40:00,333.83,334.06,333.36,333.75,25443.0,321.456,321.6775,321.0034,321.379,25443.0
2020-12-01 15:45:00,333.63,333.75,333.17,333.5,24613.0,321.2634,321.379,320.8205,321.1382,24613.0
2020-12-01 15:50:00,333.37,334.82,332.99,334.48,33455.0,321.0131,322.4093,320.6471,322.0819,33455.0
2020-12-01 15:55:00,334.38,334.93,334.0,334.32,88607.0,321.9856,322.5152,321.6197,321.9278,88607.0
2020-12-02 09:30:00,338.62,338.68,335.01,338.22,74705.0,326.0685,326.1262,322.5923,325.6833,74705.0
2020-12-02 09:35:00,338.11,338.64,336.44,337.68,21918.0,325.5774,326.0877,323.9693,325.1633,21918.0
2020-12-02 09:40:00,337.89,337.89,335.37,335.47,22699.0,325.3655,325.3655,322.9389,323.0352,22699.0
2020-12-02 09:45:00,335.23,336.1,334.03,334.03,17365.0,322.8041,323.6419,321.6486,321.6486,17365.0
2020-12-02 09:50:00,334.02,335.57,333.69,335.16,14049.0,321.639,323.1315,321.3212,322.7367,14049.0
2020-12-02 09:55:00,335.6,336.51,335.01,335.61,23935.0,323.1604,324.0367,322.5923,323.17,23935.0
2020-12-02 10:00:00,335.62,336.21,335.15,336.0,30132.0,323.1797,323.7478,322.7271,323.5456,30132.0
2020-12-02 10:05:00,336.0,336.23,335.24,335.41,13448.0,323.5456,323.767,322.8137,322.9774,13448.0
2020-12-02 10:10:00,335.57,336.07,335.24,335.24,8816.0,323.1315,323.613,322.8137,322.8137,8816.0
2020-12-02 10:15:00,335.27,335.59,334.42,334.42,12375.0,322.8426,323.1508,322.0241,322.0241,12375.0
2020-12-02 10:20:00,334.68,334.81,334.15,334.42,7816.0,322.2745,322.3997,321.7641,322.0241,7816.0
2020-12-02 10:25:00,334.36,334.44,333.84,333.92,16090.0,321.9664,322.0434,321.4656,321.5427,16090.0
2020-12-02 10:30:00,333.69,334.51,333.55,333.98,11494.0,321.3212,322.1108,321.1864,321.6004,11494.0
2020-12-02 10:35:00,333.98,334.28,333.57,333.97,9389.0,321.6004,321.8893,321.2056,321.5908,9389.0
2020-12-02 10:40:00,333.82,334.24,333.55,333.9,8874.0,321.4464,321.8508,321.1864,321.5234,8874.0
2020-12-02 10:45:00,333.75,333.76,333.04,333.13,7303.0,321.379,321.3886,320.6953,320.782,7303.0
2020-12-02 10:50:00,333.13,333.22,332.57,332.58,27308.0,320.782,320.8686,320.2427,320.2523,27308.0
2020-12-02 10:55:00,332.47,333.26,332.26,332.78,27865.0,320.1464,320.9071,319.9442,320.4449,27865.0
2020-12-02 11:00:00,332.89,333.58,332.87,333.43,12585.0,320.5509,321.2153,320.5316,321.0708,12585.0
2020-12-02 11:05:00,333.27,333.75,333.27,333.34,7014.0,320.9168,321.379,320.9168,320.9842,7014.0
2020-12-02 11:10:00,333.39,333.61,333.12,333.12,9312.0,321.0323,321.2442,320.7723,320.7723,9312.0
2020-12-02 11:15:00,333.21,333.27,332.6,332.82,12072.0,320.859,320.9168,320.2716,320.4834,12072.0
2020-12-02 11:20:00,332.82,333.55,332.82,333.32,13772.0,320.4834,321.1864,320.4834,320.9649,13772.0
2020-12-02 11:25:00,333.5,333.72,333.14,333.23,12963.0,321.1382,321.3501,320.7916,320.8782,12963.0
2020-12-02 11:30:00,333.46,333.61,332.95,333.17,10231.0,321.0997,321.2442,320.6086,320.8205,10231.0
2020-12-02 11:35:00,333.04,333.27,332.67,332.67,10293.0,320.6953,320.9168,320.339,320.339,10293.0
2020-12-02 11:40:00,332.5,332.75,332.12,332.75,5664.0,320.1753,320.416,319.8094,320.416,5664.0
2020-12-02 11:45:00,332.72,332.8,332.18,332.27,3446.0,320.3872,320.4642,319.8672,319.9538,3446.0
2020-12-02 11:50:00,332.4,332.47,331.82,331.9,7392.0,320.079,320.1464,319.5205,319.5975,7392.0
2020-12-02 11:55:00,332.06,332.47,331.72,331.95,4402.0,319.7516,320.1464,319.4242,319.6457,4402.0
2020-12-02 12:00:00,331.94,332.04,331.62,331.74,10175.0,319.6361,319.7324,319.3279,319.4435,10175.0
2020-12-02 12:05:00,331.75,331.76,330.77,331.06,8332.0,319.4531,319.4627,318.5094,318.7887,8332.0
2020-12-02 12:10:00,331.12,331.48,330.8,331.19,5337.0,318.8465,319.1931,318.5383,318.9139,5337.0
2020-12-02 12:15:00,331.19,331.27,330.85,331.16,6882.0,318.9139,318.9909,318.5865,318.885,6882.0
2020-12-02 12:20:00,331.16,331.68,331.04,331.53,7037.0,318.885,319.3857,318.7694,319.2413,7037.0
2020-12-02 12:25:00,331.74,332.06,331.47,331.99,5508.0,319.4435,319.7516,319.1835,319.6842,5508.0
2020-12-02 12:30:00,332.0,332.08,331.71,331.88,7060.0,319.6938,319.7709,319.4146,319.5783,7060.0
2020-12-02 12:35:00,331.89,332.11,331.8,332.07,6359.0,319.5879,319.7998,319.5013,319.7612,6359.0
2020-12-02 12:40:00,331.98,332.22,331.83,331.98,4123.0,319.6746,319.9057,319.5301,319.6746,4123.0
2020-12-02 12:45:00,331.94,332.8,331.94,332.74,12655.0,319.6361,320.4642,319.6361,320.4064,12655.0
2020-12-02 12:50:00,332.75,333.77,332.72,333.46,38181.0,320.416,321.3982,320.3872,321.0997,38181.0
2020-12-02 12:55:00,333.52,334.03,333.51,333.89,13067.0,321.1575,321.6486,321.1479,321.5138,13067.0
2020-12-02 13:00:00,333.96,334.69,333.81,334.69,6516.0,321.5812,322.2841,321.4368,322.2841,6516.0
2020-12-02 13:05:00,334.64,334.95,334.43,334.43,10602.0,322.236,322.5345,322.0338,322.0338,10602.0
2020-12-02 13:10:00,334.49,334.69,334.33,334.62,5924.0,322.0915,322.2841,321.9375,322.2167,5924.0
2020-12-02 13:15:00,334.48,334.99,334.48,334.69,3904.0,322.0819,322.573,322.0819,322.2841,3904.0
2020-12-02 13:20:00,334.62,334.85,334.61,334.84,2100.0,322.2167,322.4382,322.2071,322.4286,2100.0
2020-12-02 13:25:00,334.78,334.87,334.63,334.69,5093.0,322.3708,322.4575,322.2264,322.2841,5093.0
2020-12-02 13:30:00,334.69,335.06,334.67,334.94,7932.0,322.2841,322.6404,322.2649,322.5249,7932.0
2020-12-02 13:35:00,334.99,335.54,334.86,335.36,4353.0,322.573,323.1026,322.4478,322.9293,4353.0
2020-12-02 13:40:00,335.29,335.29,334.93,335.04,1741.0,322.8619,322.8619,322.5152,322.6212,1741.0
2020-12-02 13:45:00,335.12,335.12,334.61,334.68,3313.0,322.6982,322.6982,322.2071,322.2745,3313.0
2020-12-02 13:50:00,334.64,334.72,334.24,334.34,3878.0,322.236,322.313,321.8508,321.9471,3878.0
2020-12-02 13:55:00,334.36,334.46,334.13,334.25,2690.0,321.9664,322.0627,321.7449,321.8604,2690.0
2020-12-02 14:00:00,334.11,334.26,333.33,333.37,21427.0,321.7256,321.8701,320.9745,321.0131,21427.0
2020-12-02 14:05:00,333.36,333.44,332.99,333.39,12599.0,321.0034,321.0805,320.6471,321.0323,12599.0
2020-12-02 14:10:00,333.41,333.41,332.54,332.73,8632.0,321.0516,321.0516,320.2138,320.3968,8632.0
2020-12-02 14:15:00,332.73,333.34,332.69,333.18,7977.0,320.3968,320.9842,320.3583,320.8301,7977.0
2020-12-02 14:20:00,333.08,333.26,332.73,332.73,9774.0,320.7338,320.9071,320.3968,320.3968,9774.0
2020-12-02 14:25:00,332.72,332.99,332.52,332.9,17458.0,320.3872,320.6471,320.1946,320.5605,17458.0
2020-12-02 14:30:00,332.86,333.03,332.63,332.69,8858.0,320.522,320.6857,320.3005,320.3583,8858.0
2020-12-02 14:35:00,332.75,332.76,332.4,332.54,6401.0,320.416,320.4257,320.079,320.2138,6401.0
2020-12-02 14:40:00,332.54,332.79,332.45,332.63,4929.0,320.2138,320.4546,320.1272,320.3005,4929.0
2020-12-02 14:45:00,332.69,332.75,332.36,332.48,5256.0,320.3583,320.416,320.0405,320.156,5256.0
2020-12-02 14:50:00,332.47,332.47,332.22,332.24,5361.0,320.1464,320.1464,319.9057,319.9249,5361.0
2020-12-02 14:55:00,332.19,332.46,332.11,332.41,7700.0,319.8768,320.1368,319.7998,320.0886,7700.0
2020-12-02 15:00:00,332.36,332.81,332.08,332.63,9892.0,320.0405,320.4738,319.7709,320.3005,9892.0
2020-12-02 15:05:00,332.57,332.57,332.22,332.28,7115.0,320.2427,320.2427,319.9057,319.9635,7115.0
2020-12-02 15:10:00,332.2,332.24,332.03,332.16,8448.0,319.8864,319.9249,319.7227,319.8479,8448.0
2020-12-02 15:15:00,332.19,332.23,331.76,332.07,16639.0,319.8768,319.9153,319.4627,319.7612,16639.0
2020-12-02 15:20:00,332.11,332.27,331.9,331.9,9770.0,319.7998,319.9538,319.5975,319.5975,9770.0
2020-12-02 15:25:00,331.89,332.07,331.76,331.85,9114.0,319.5879,319.7612,319.4627,319.5494,9114.0
2020-12-02 15:30:00,331.82,332.34,331.73,332.28,18577.0,319.5205,320.0212,319.4338,319.9635,18577.0
2020-12-02 15:35:00,332.36,333.03,332.36,332.93,15876.0,320.0405,320.6857,320.0405,320.5894,15876.0
2020-12-02 15:40:00,332.93,333.34,332.73,333.34,19202.0,320.5894,320.9842,320.3968,320.9842,19202.0
2020-12-02 15:45:00,333.22,333.37,333.0,333.11,16299.0,320.8686,321.0131,320.6568,320.7627,16299.0
2020-12-02 15:50:00,333.02,333.38,332.77,333.29,35153.0,320.676,321.0227,320.4353,320.936,35153.0
2020-12-02 15:55:00,333.23,333.37,332.93,333.28,71988.0,320.8782,321.0131,320.5894,320.9264,71988.0
2020-12-03 09:30:00,330.36,333.79,330.0,333.57,56891.0,318.1146,321.4175,317.768,321.2056,56891.0
2020-12-03 09:35:00,333.44,334.47,333.18,333.6,16239.0,321.0805,322.0723,320.8301,321.2345,16239.0
2020-12-03 09:40:00,333.67,334.6,332.01,332.01,13707.0,321.3019,322.1975,319.7035,319.7035,13707.0
2020-12-03 09:45:00,332.59,332.97,331.66,332.84,7579.0,320.262,320.6279,319.3664,320.5027,7579.0
2020-12-03 09:50:00,332.59,333.57,332.02,332.02,7893.0,320.262,321.2056,319.7131,319.7131,7893.0
2020-12-03 09:55:00,332.25,333.22,332.08,332.89,12345.0,319.9346,320.8686,319.7709,320.5509,12345.0
2020-12-03 10:00:00,332.82,332.89,332.09,332.15,14278.0,320.4834,320.5509,319.7805,319.8383,14278.0
2020-12-03 10:05:00,332.24,332.51,331.62,332.17,8500.0,319.9249,320.1849,319.3279,319.8575,8500.0
2020-12-03 10:10:00,332.29,332.5,331.98,332.14,9374.0,319.9731,320.1753,319.6746,319.8287,9374.0
2020-12-03 10:15:00,332.07,332.18,331.71,331.87,9238.0,319.7612,319.8672,319.4146,319.5687,9238.0
2020-12-03 10:20:00,331.92,331.93,331.28,331.28,29682.0,319.6168,319.6264,319.0005,319.0005,29682.0
2020-12-03 10:25:00,331.29,331.37,330.75,330.93,7474.0,319.0102,319.0872,318.4902,318.6635,7474.0
2020-12-03 10:30:00,330.82,331.01,330.59,330.81,17610.0,318.5576,318.7405,318.3361,318.548,17610.0
2020-12-03 10:35:00,330.84,330.84,330.07,330.52,8969.0,318.5768,318.5768,317.8354,318.2687,8969.0
2020-12-03 10:40:00,330.57,330.78,330.2,330.38,12002.0,318.3168,318.5191,317.9606,318.1339,12002.0
2020-12-03 10:45:00,330.4,330.64,330.03,330.64,17243.0,318.1531,318.3843,317.7969,318.3843,17243.0
2020-12-03 10:50:00,330.47,331.09,330.47,331.0,15986.0,318.2206,318.8176,318.2206,318.7309,15986.0
2020-12-03 10:55:00,331.02,331.5,330.86,331.02,9793.0,318.7502,319.2124,318.5961,318.7502,9793.0
2020-12-03 11:00:00,331.01,331.81,330.96,331.53,22090.0,318.7405,319.5109,318.6924,319.2413,22090.0
2020-12-03 11:05:00,331.46,331.8,331.29,331.47,7811.0,319.1739,319.5013,319.0102,319.1835,7811.0
2020-12-03 11:10:00,331.41,332.04,331.22,331.95,9328.0,319.1257,319.7324,318.9428,319.6457,9328.0
2020-12-03 11:15:00,332.03,332.03,331.55,331.68,4158.0,319.7227,319.7227,319.2605,319.3857,4158.0
2020-12-03 11:20:00,331.66,331.97,331.55,331.58,8238.0,319.3664,319.665,319.2605,319.2894,8238.0
2020-12-03 11:25:00,331.59,332.24,331.39,332.14,12670.0,319.299,319.9249,319.1065,319.8287,12670.0
2020-12-03 11:30:00,332.15,332.15,331.73,332.0,7144.0,319.8383,319.8383,319.4338,319.6938,7144.0
2020-12-03 11:35:00,331.9,331.92,331.45,331.55,6010.0,319.5975,319.6168,319.1642,319.2605,6010.0
2020-12-03 11:40:00,331.66,331.91,331.47,331.48,5206.0,319.3664,319.6072,319.1835,319.1931,5206.0
2020-12-03 11:45:00,331.47,331.59,330.72,330.97,8762.0,319.1835,319.299,318.4613,318.702,8762.0
2020-12-03 11:50:00,330.6,330.82,330.51,330.7,6229.0,318.3457,318.5576,318.2591,318.442,6229.0
2020-12-03 11:55:00,330.74,330.82,330.34,330.38,11360.0,318.4805,318.5576,318.0954,318.1339,11360.0
2020-12-03 12:00:00,330.34,330.45,330.08,330.42,11836.0,318.0954,318.2013,317.845,318.1724,11836.0
2020-12-03 12:05:00,330.35,330.42,330.04,330.23,5922.0,318.105,318.1724,317.8065,317.9894,5922.0
2020-12-03 12:10:00,330.17,330.21,329.59,329.59,8383.0,317.9317,317.9702,317.3732,317.3732,8383.0
2020-12-03 12:15:00,329.64,329.84,329.5,329.72,5906.0,317.4213,317.6139,317.2865,317.4984,5906.0
2020-12-03 12:20:00,329.65,330.0,329.2,329.2,10954.0,317.4309,317.768,316.9976,316.9976,10954.0
2020-12-03 12:25:00,329.16,329.59,329.09,329.22,11708.0,316.9591,317.3732,316.8917,317.0169,11708.0
2020-12-03 12:30:00,329.23,329.91,329.05,329.35,12614.0,317.0265,317.6813,316.8532,317.1421,12614.0
2020-12-03 12:35:00,329.34,329.45,328.98,329.15,3289.0,317.1324,317.2384,316.7858,316.9495,3289.0
2020-12-03 12:40:00,329.21,329.37,329.09,329.3,3724.0,317.0073,317.1613,316.8917,317.0939,3724.0
2020-12-03 12:45:00,329.23,329.59,329.22,329.51,13160.0,317.0265,317.3732,317.0169,317.2961,13160.0
2020-12-03 12:50:00,329.63,329.74,329.27,329.5,18987.0,317.4117,317.5176,317.065,317.2865,18987.0
2020-12-03 12:55:00,329.49,330.0,329.44,329.84,7255.0,317.2769,317.768,317.2287,317.6139,7255.0
2020-12-03 13:00:00,329.76,330.02,329.4,329.4,4151.0,317.5369,317.7872,317.1902,317.1902,4151.0
2020-12-03 13:05:00,329.33,329.33,328.71,328.74,10396.0,317.1228,317.1228,316.5258,316.5547,10396.0
2020-12-03 13:10:00,328.88,329.04,328.68,328.84,3001.0,316.6895,316.8436,316.4969,316.651,3001.0
2020-12-03 13:15:00,328.77,329.25,328.77,329.05,9717.0,316.5836,317.0458,316.5836,316.8532,9717.0
2020-12-03 13:20:00,329.07,329.13,328.27,328.38,10355.0,316.8724,316.9302,316.1021,316.208,10355.0
2020-12-03 13:25:00,328.3,328.31,327.54,327.74,13104.0,316.131,316.1406,315.3992,315.5917,13104.0
2020-12-03 13:30:00,327.7,327.76,327.39,327.4,9593.0,315.5532,315.611,315.2547,315.2643,9593.0
2020-12-03 13:35:00,327.31,327.89,327.21,327.56,9984.0,315.1777,315.7362,315.0814,315.4184,9984.0
2020-12-03 13:40:00,327.67,327.9,327.65,327.74,4740.0,315.5243,315.7458,315.5051,315.5917,4740.0
2020-12-03 13:45:00,327.7,327.88,327.34,327.62,19138.0,315.5532,315.7266,315.2066,315.4762,19138.0
2020-12-03 13:50:00,327.72,327.95,327.53,327.87,9500.0,315.5725,315.794,315.3895,315.7169,9500.0
2020-12-03 13:55:00,327.81,327.83,327.31,327.74,16860.0,315.6592,315.6784,315.1777,315.5917,16860.0
2020-12-03 14:00:00,327.87,328.11,327.49,327.97,9633.0,315.7169,315.948,315.351,315.8132,9633.0
2020-12-03 14:05:00,327.68,327.75,327.37,327.53,5124.0,315.534,315.6014,315.2355,315.3895,5124.0
2020-12-03 14:10:00,327.53,327.67,327.35,327.44,7992.0,315.3895,315.5243,315.2162,315.3029,7992.0
2020-12-03 14:15:00,327.56,327.56,327.2,327.3,6407.0,315.4184,315.4184,315.0718,315.1681,6407.0
2020-12-03 14:20:00,327.35,327.5,326.88,326.89,6975.0,315.2162,315.3606,314.7636,314.7733,6975.0
2020-12-03 14:25:00,327.03,327.25,326.88,327.2,7812.0,314.9081,315.1199,314.7636,315.0718,7812.0
2020-12-03 14:30:00,327.2,327.75,327.09,327.69,7544.0,315.0718,315.6014,314.9658,315.5436,7544.0
2020-12-03 14:35:00,327.72,328.34,327.72,328.31,6062.0,315.5725,316.1695,315.5725,316.1406,6062.0
2020-12-03 14:40:00,328.43,328.57,327.74,327.88,8074.0,316.2562,316.391,315.5917,315.7266,8074.0
2020-12-03 14:45:00,327.9,328.15,327.59,328.11,8490.0,315.7458,315.9865,315.4473,315.948,8490.0
2020-12-03 14:50:00,328.11,328.26,327.83,328.22,8048.0,315.948,316.0925,315.6784,316.054,8048.0
2020-12-03 14:55:00,328.12,328.21,327.44,327.64,19112.0,315.9577,316.0443,315.3029,315.4955,19112.0
2020-12-03 15:00:00,327.65,328.0,327.5,327.86,36907.0,315.5051,315.8421,315.3606,315.7073,36907.0
2020-12-03 15:05:00,327.82,328.06,327.53,327.96,26403.0,315.6688,315.8999,315.3895,315.8036,26403.0
2020-12-03 15:10:00,327.96,328.47,327.61,328.47,28122.0,315.8036,316.2947,315.4666,316.2947,28122.0
2020-12-03 15:15:00,328.53,328.78,328.37,328.58,7513.0,316.3525,316.5932,316.1984,316.4006,7513.0
2020-12-03 15:20:00,328.71,329.04,328.6,328.8,12749.0,316.5258,316.8436,316.4199,316.6125,12749.0
2020-12-03 15:25:00,328.87,329.0,328.64,328.76,7980.0,316.6799,316.805,316.4584,316.5739,7980.0
2020-12-03 15:30:00,328.92,329.15,328.65,328.87,23926.0,316.728,316.9495,316.468,316.6799,23926.0
2020-12-03 15:35:00,328.8,328.94,327.66,327.72,14700.0,316.6125,316.7473,315.5147,315.5725,14700.0
2020-12-03 15:40:00,327.7,327.79,326.85,327.47,17345.0,315.5532,315.6399,314.7347,315.3318,17345.0
2020-12-03 15:45:00,327.36,327.56,327.08,327.09,26449.0,315.2258,315.4184,314.9562,314.9658,26449.0
2020-12-03 15:50:00,327.0,327.0,325.66,326.12,45227.0,314.8792,314.8792,313.5888,314.0318,45227.0
2020-12-03 15:55:00,326.13,326.61,325.91,326.6,83114.0,314.0414,314.5036,313.8296,314.494,83114.0
2020-12-04 09:30:00,330.8,333.14,329.04,332.22,90299.0,318.5383,320.7916,316.8436,319.9057,90299.0
2020-12-04 09:35:00,332.04,333.54,332.04,333.19,34351.0,319.7324,321.1768,319.7324,320.8397,34351.0
2020-12-04 09:40:00,333.49,334.71,333.12,333.4,86394.0,321.1286,322.3034,320.7723,321.0419,86394.0
2020-12-04 09:45:00,333.49,334.51,333.4,334.04,52009.0,321.1286,322.1108,321.0419,321.6582,52009.0
2020-12-04 09:50:00,333.89,335.31,333.15,334.69,62524.0,321.5138,322.8812,320.8012,322.2841,62524.0
2020-12-04 09:55:00,334.89,335.2,334.05,334.89,51596.0,322.4767,322.7752,321.6679,322.4767,51596.0
2020-12-04 10:00:00,334.98,335.32,334.43,335.07,26646.0,322.5634,322.8908,322.0338,322.65,26646.0
2020-12-04 10:05:00,335.08,335.82,334.79,335.29,16149.0,322.6597,323.3722,322.3804,322.8619,16149.0
2020-12-04 10:10:00,335.5,335.51,334.44,334.73,17660.0,323.0641,323.0737,322.0434,322.3226,17660.0
2020-12-04 10:15:00,334.82,335.33,334.19,335.16,16611.0,322.4093,322.9004,321.8027,322.7367,16611.0
2020-12-04 10:20:00,335.07,335.3,334.61,334.64,66053.0,322.65,322.8715,322.2071,322.236,66053.0
2020-12-04 10:25:00,334.87,334.95,333.77,334.71,10864.0,322.4575,322.5345,321.3982,322.3034,10864.0
2020-12-04 10:30:00,334.53,334.53,333.75,334.11,21385.0,322.1301,322.1301,321.379,321.7256,21385.0
2020-12-04 10:35:00,334.12,334.26,333.68,333.88,28796.0,321.7353,321.8701,321.3116,321.5042,28796.0
2020-12-04 10:40:00,333.88,334.19,333.64,334.12,124516.0,321.5042,321.8027,321.2731,321.7353,124516.0
2020-12-04 10:45:00,334.19,334.99,334.08,334.35,23075.0,321.8027,322.573,321.6967,321.9567,23075.0
2020-12-04 10:50:00,334.34,334.55,333.81,333.81,18037.0,321.9471,322.1493,321.4368,321.4368,18037.0
2020-12-04 10:55:00,333.89,334.2,333.52,334.12,13836.0,321.5138,321.8123,321.1575,321.7353,13836.0
2020-12-04 11:00:00,334.09,334.37,333.82,334.19,44004.0,321.7064,321.976,321.4464,321.8027,44004.0
2020-12-04 11:05:00,334.24,334.35,333.82,334.11,7942.0,321.8508,321.9567,321.4464,321.7256,7942.0
2020-12-04 11:10:00,334.11,334.57,334.1,334.36,17393.0,321.7256,322.1686,321.716,321.9664,17393.0
2020-12-04 11:15:00,334.23,334.67,334.12,334.46,22459.0,321.8412,322.2649,321.7353,322.0627,22459.0
2020-12-04 11:20:00,334.46,336.21,334.39,336.13,34654.0,322.0627,323.7478,321.9953,323.6708,34654.0
2020-12-04 11:25:00,336.1,336.33,335.71,336.0,13087.0,323.6419,323.8633,323.2663,323.5456,13087.0
2020-12-04 11:30:00,335.97,336.06,335.34,335.87,17920.0,323.5167,323.6033,322.91,323.4204,17920.0
2020-12-04 11:35:00,335.89,336.67,335.79,336.53,29110.0,323.4397,324.1907,323.3434,324.0559,29110.0
2020-12-04 11:40:00,336.53,336.53,336.07,336.16,13456.0,324.0559,324.0559,323.613,323.6996,13456.0
2020-12-04 11:45:00,336.14,336.14,335.5,335.52,12364.0,323.6804,323.6804,323.0641,323.0834,12364.0
2020-12-04 11:50:00,335.74,335.9,335.11,335.24,8682.0,323.2952,323.4493,322.6886,322.8137,8682.0
2020-12-04 11:55:00,335.34,335.42,334.71,335.11,12340.0,322.91,322.9871,322.3034,322.6886,12340.0
2020-12-04 12:00:00,335.11,335.62,334.78,335.62,9229.0,322.6886,323.1797,322.3708,323.1797,9229.0
2020-12-04 12:05:00,335.52,335.52,334.51,334.52,6623.0,323.0834,323.0834,322.1108,322.1204,6623.0
2020-12-04 12:10:00,334.46,334.85,334.46,334.77,17448.0,322.0627,322.4382,322.0627,322.3612,17448.0
2020-12-04 12:15:00,334.77,335.35,334.7,335.14,13227.0,322.3612,322.9197,322.2938,322.7175,13227.0
2020-12-04 12:20:00,335.06,335.06,334.5,334.6,7221.0,322.6404,322.6404,322.1012,322.1975,7221.0
2020-12-04 12:25:00,334.59,334.73,334.31,334.54,10290.0,322.1878,322.3226,321.9182,322.1397,10290.0
2020-12-04 12:30:00,334.52,334.71,334.31,334.53,15664.0,322.1204,322.3034,321.9182,322.1301,15664.0
2020-12-04 12:35:00,334.4,334.53,334.19,334.44,4036.0,322.0049,322.1301,321.8027,322.0434,4036.0
2020-12-04 12:40:00,334.44,334.78,334.08,334.73,16431.0,322.0434,322.3708,321.6967,322.3226,16431.0
2020-12-04 12:45:00,334.82,335.24,334.82,335.01,6535.0,322.4093,322.8137,322.4093,322.5923,6535.0
2020-12-04 12:50:00,334.97,335.3,334.94,335.02,5769.0,322.5538,322.8715,322.5249,322.6019,5769.0
2020-12-04 12:55:00,335.05,335.05,334.75,334.99,5285.0,322.6308,322.6308,322.3419,322.573,5285.0
2020-12-04 13:00:00,335.07,335.11,334.64,334.73,5261.0,322.65,322.6886,322.236,322.3226,5261.0
2020-12-04 13:05:00,334.77,334.77,334.51,334.69,2300.0,322.3612,322.3612,322.1108,322.2841,2300.0
2020-12-04 13:10:00,334.75,334.94,334.67,334.94,5271.0,322.3419,322.5249,322.2649,322.5249,5271.0
2020-12-04 13:15:00,334.91,334.96,334.82,334.91,3530.0,322.496,322.5441,322.4093,322.496,3530.0
2020-12-04 13:20:00,334.94,334.98,334.57,334.71,5700.0,322.5249,322.5634,322.1686,322.3034,5700.0
2020-12-04 13:25:00,334.7,334.7,334.54,334.6,4692.0,322.2938,322.2938,322.1397,322.1975,4692.0
2020-12-04 13:30:00,334.62,334.62,334.12,334.32,7000.0,322.2167,322.2167,321.7353,321.9278,7000.0
2020-12-04 13:35:00,334.32,334.6,334.32,334.38,4304.0,321.9278,322.1975,321.9278,321.9856,4304.0
2020-12-04 13:40:00,334.38,334.47,334.14,334.41,4951.0,321.9856,322.0723,321.7545,322.0145,4951.0
2020-12-04 13:45:00,334.36,334.98,334.26,334.83,13011.0,321.9664,322.5634,321.8701,322.4189,13011.0
2020-12-04 13:50:00,334.68,335.08,334.68,334.97,16421.0,322.2745,322.6597,322.2745,322.5538,16421.0
2020-12-04 13:55:00,334.98,335.39,334.86,335.39,23693.0,322.5634,322.9582,322.4478,322.9582,23693.0
2020-12-04 14:00:00,335.4,335.86,335.33,335.71,20671.0,322.9678,323.4108,322.9004,323.2663,20671.0
2020-12-04 14:05:00,335.77,336.28,335.65,336.0,21160.0,323.3241,323.8152,323.2085,323.5456,21160.0
2020-12-04 14:10:00,336.06,336.63,335.89,336.62,21593.0,323.6033,324.1522,323.4397,324.1426,21593.0
2020-12-04 14:15:00,336.63,337.0,336.51,337.0,24278.0,324.1522,324.5085,324.0367,324.5085,24278.0
2020-12-04 14:20:00,337.0,337.1,336.74,336.96,15328.0,324.5085,324.6048,324.2581,324.47,15328.0
2020-12-04 14:25:00,336.93,337.29,336.64,336.86,21676.0,324.4411,324.7878,324.1619,324.3737,21676.0
2020-12-04 14:30:00,336.86,337.0,336.47,336.8,12827.0,324.3737,324.5085,323.9982,324.3159,12827.0
2020-12-04 14:35:00,336.81,336.99,336.66,336.79,19005.0,324.3255,324.4989,324.1811,324.3063,19005.0
2020-12-04 14:40:00,336.84,337.08,336.78,336.92,14181.0,324.3544,324.5855,324.2967,324.4315,14181.0
2020-12-04 14:45:00,336.94,337.1,336.72,336.77,12683.0,324.4507,324.6048,324.2389,324.287,12683.0
2020-12-04 14:50:00,336.71,337.02,336.59,336.64,21494.0,324.2293,324.5278,324.1137,324.1619,21494.0
2020-12-04 14:55:00,336.63,336.93,336.61,336.66,20995.0,324.1522,324.4411,324.133,324.1811,20995.0
2020-12-04 15:00:00,336.71,337.11,336.65,337.11,28765.0,324.2293,324.6144,324.1715,324.6144,28765.0
2020-12-04 15:05:00,337.07,337.21,336.77,337.21,21026.0,324.5759,324.7107,324.287,324.7107,21026.0
2020-12-04 15:10:00,337.18,337.37,336.94,337.31,20785.0,324.6818,324.8648,324.4507,324.807,20785.0
2020-12-04 15:15:00,337.21,337.38,337.01,337.34,16272.0,324.7107,324.8744,324.5181,324.8359,16272.0
2020-12-04 15:20:00,337.17,337.86,337.17,337.66,17108.0,324.6722,325.3366,324.6722,325.144,17108.0
2020-12-04 15:25:00,337.73,337.83,337.3,337.73,27937.0,325.2114,325.3077,324.7974,325.2114,27937.0
2020-12-04 15:30:00,337.71,338.28,337.51,338.16,27096.0,325.1922,325.7411,324.9996,325.6255,27096.0
2020-12-04 15:35:00,338.21,338.38,338.08,338.09,34883.0,325.6737,325.8374,325.5485,325.5581,34883.0
2020-12-04 15:40:00,338.07,338.42,337.74,338.29,38467.0,325.5388,325.8759,325.2211,325.7507,38467.0
2020-12-04 15:45:00,338.31,338.5,338.15,338.39,34598.0,325.7699,325.9529,325.6159,325.847,34598.0
2020-12-04 15:50:00,338.35,339.22,338.29,338.85,76905.0,325.8085,326.6462,325.7507,326.2899,76905.0
2020-12-04 15:55:00,338.92,339.5,338.22,339.45,152045.0,326.3573,326.9158,325.6833,326.8677,152045.0
2020-12-07 09:30:00,338.23,339.58,337.16,339.02,26118.0,325.6929,326.9929,324.6626,326.4536,26118.0
2020-12-07 09:35:00,338.84,339.15,338.01,339.05,11650.0,326.2803,326.5788,325.4811,326.4825,11650.0
2020-12-07 09:40:00,338.91,340.19,338.91,339.59,12659.0,326.3477,327.5803,326.3477,327.0025,12659.0
2020-12-07 09:45:00,339.58,339.58,336.72,336.72,10971.0,326.9929,326.9929,324.2389,324.2389,10971.0
2020-12-07 09:50:00,336.93,337.26,336.33,336.63,8060.0,324.4411,324.7589,323.8633,324.1522,8060.0
2020-12-07 09:55:00,336.49,337.36,336.37,336.95,9107.0,324.0174,324.8552,323.9019,324.4604,9107.0
2020-12-07 10:00:00,336.83,336.83,335.6,335.6,7866.0,324.3448,324.3448,323.1604,323.1604,7866.0
2020-12-07 10:05:00,335.8,335.8,333.92,333.92,25652.0,323.353,323.353,321.5427,321.5427,25652.0
2020-12-07 10:10:00,333.72,334.06,332.89,333.01,10203.0,321.3501,321.6775,320.5509,320.6664,10203.0
2020-12-07 10:15:00,333.08,333.71,332.95,333.46,9006.0,320.7338,321.3405,320.6086,321.0997,9006.0
2020-12-07 10:20:00,333.64,333.92,333.07,333.73,9464.0,321.2731,321.5427,320.7242,321.3597,9464.0
2020-12-07 10:25:00,333.85,334.3,333.41,333.68,14659.0,321.4753,321.9086,321.0516,321.3116,14659.0
2020-12-07 10:30:00,333.75,334.08,333.33,333.6,20142.0,321.379,321.6967,320.9745,321.2345,20142.0
2020-12-07 10:35:00,333.6,333.61,332.84,333.36,18578.0,321.2345,321.2442,320.5027,321.0034,18578.0
2020-12-07 10:40:00,333.37,333.63,333.24,333.49,7107.0,321.0131,321.2634,320.8879,321.1286,7107.0
2020-12-07 10:45:00,333.55,333.9,333.31,333.52,17185.0,321.1864,321.5234,320.9553,321.1575,17185.0
2020-12-07 10:50:00,333.52,333.61,333.3,333.48,7310.0,321.1575,321.2442,320.9457,321.119,7310.0
2020-12-07 10:55:00,333.57,333.98,333.34,333.69,6930.0,321.2056,321.6004,320.9842,321.3212,6930.0
2020-12-07 11:00:00,333.69,333.8,333.49,333.49,8844.0,321.3212,321.4271,321.1286,321.1286,8844.0
2020-12-07 11:05:00,333.57,334.9,333.57,334.9,5855.0,321.2056,322.4863,321.2056,322.4863,5855.0
2020-12-07 11:10:00,334.98,335.13,333.93,333.93,5283.0,322.5634,322.7078,321.5523,321.5523,5283.0
2020-12-07 11:15:00,333.92,334.24,333.92,334.11,5516.0,321.5427,321.8508,321.5427,321.7256,5516.0
2020-12-07 11:20:00,334.25,334.45,333.89,334.06,3000.0,321.8604,322.053,321.5138,321.6775,3000.0
2020-12-07 11:25:00,334.0,334.21,333.93,334.04,2570.0,321.6197,321.8219,321.5523,321.6582,2570.0
2020-12-07 11:30:00,333.8,333.96,333.44,333.44,7819.0,321.4271,321.5812,321.0805,321.0805,7819.0
2020-12-07 11:35:00,333.54,334.42,333.54,334.4,8533.0,321.1768,322.0241,321.1768,322.0049,8533.0
2020-12-07 11:40:00,334.29,335.21,334.21,335.18,11188.0,321.899,322.7849,321.8219,322.756,11188.0
2020-12-07 11:45:00,335.04,335.13,334.72,334.8,14520.0,322.6212,322.7078,322.313,322.3901,14520.0
2020-12-07 11:50:00,334.95,335.25,334.93,335.05,8900.0,322.5345,322.8234,322.5152,322.6308,8900.0
2020-12-07 11:55:00,334.93,336.63,334.93,336.17,11313.0,322.5152,324.1522,322.5152,323.7093,11313.0
2020-12-07 12:00:00,336.07,336.11,335.82,336.11,5621.0,323.613,323.6515,323.3722,323.6515,5621.0
2020-12-07 12:05:00,336.11,336.11,335.24,335.58,10278.0,323.6515,323.6515,322.8137,323.1411,10278.0
2020-12-07 12:10:00,335.72,335.79,335.56,335.75,6679.0,323.276,323.3434,323.1219,323.3048,6679.0
2020-12-07 12:15:00,335.73,335.78,335.19,335.51,6777.0,323.2856,323.3337,322.7656,323.0737,6777.0
2020-12-07 12:20:00,335.38,335.48,335.1,335.12,5500.0,322.9486,323.0448,322.6789,322.6982,5500.0
2020-12-07 12:25:00,335.23,335.28,335.02,335.11,5598.0,322.8041,322.8523,322.6019,322.6886,5598.0
2020-12-07 12:30:00,335.0,335.38,335.0,335.33,7600.0,322.5826,322.9486,322.5826,322.9004,7600.0
2020-12-07 12:35:00,335.23,335.83,335.23,335.75,13494.0,322.8041,323.3819,322.8041,323.3048,13494.0
2020-12-07 12:40:00,335.74,335.78,335.45,335.53,4075.0,323.2952,323.3337,323.016,323.093,4075.0
2020-12-07 12:45:00,335.62,335.66,335.16,335.28,9138.0,323.1797,323.2182,322.7367,322.8523,9138.0
2020-12-07 12:50:00,335.31,335.5,335.23,335.33,14070.0,322.8812,323.0641,322.8041,322.9004,14070.0
2020-12-07 12:55:00,335.37,335.37,335.0,335.02,11208.0,322.9389,322.9389,322.5826,322.6019,11208.0
2020-12-07 13:00:00,335.06,335.24,334.94,334.98,7949.0,322.6404,322.8137,322.5249,322.5634,7949.0
2020-12-07 13:05:00,334.99,335.03,334.76,334.85,19548.0,322.573,322.6115,322.3515,322.4382,19548.0
2020-12-07 13:10:00,334.84,334.9,334.7,334.77,11131.0,322.4286,322.4863,322.2938,322.3612,11131.0
2020-12-07 13:15:00,334.77,334.95,334.59,334.66,9248.0,322.3612,322.5345,322.1878,322.2552,9248.0
2020-12-07 13:20:00,334.63,334.77,334.48,334.57,9410.0,322.2264,322.3612,322.0819,322.1686,9410.0
2020-12-07 13:25:00,334.57,334.75,334.57,334.7,8503.0,322.1686,322.3419,322.1686,322.2938,8503.0
2020-12-07 13:30:00,334.6,334.96,334.59,334.93,6801.0,322.1975,322.5441,322.1878,322.5152,6801.0
2020-12-07 13:35:00,334.95,335.19,334.86,335.13,7319.0,322.5345,322.7656,322.4478,322.7078,7319.0
2020-12-07 13:40:00,335.01,335.1,334.94,335.03,10818.0,322.5923,322.6789,322.5249,322.6115,10818.0
2020-12-07 13:45:00,335.06,335.45,334.96,334.96,8514.0,322.6404,323.016,322.5441,322.5441,8514.0
2020-12-07 13:50:00,335.11,335.45,335.11,335.23,22965.0,322.6886,323.016,322.6886,322.8041,22965.0
2020-12-07 13:55:00,335.3,335.37,335.13,335.17,9876.0,322.8715,322.9389,322.7078,322.7463,9876.0
2020-12-07 14:00:00,335.13,335.14,334.51,334.87,20075.0,322.7078,322.7175,322.1108,322.4575,20075.0
2020-12-07 14:05:00,334.72,335.04,334.51,334.82,14951.0,322.313,322.6212,322.1108,322.4093,14951.0
2020-12-07 14:10:00,334.79,335.34,334.72,335.25,15879.0,322.3804,322.91,322.313,322.8234,15879.0
2020-12-07 14:15:00,335.18,335.49,335.02,335.48,13800.0,322.756,323.0545,322.6019,323.0448,13800.0
2020-12-07 14:20:00,335.51,336.06,335.45,336.0,9220.0,323.0737,323.6033,323.016,323.5456,9220.0
2020-12-07 14:25:00,336.0,336.14,335.72,335.93,9500.0,323.5456,323.6804,323.276,323.4782,9500.0
2020-12-07 14:30:00,335.91,336.79,335.9,336.31,13392.0,323.4589,324.3063,323.4493,323.8441,13392.0
2020-12-07 14:35:00,336.22,336.54,336.03,336.04,3676.0,323.7574,324.0656,323.5745,323.5841,3676.0
2020-12-07 14:40:00,336.02,336.19,335.8,335.94,6583.0,323.5648,323.7285,323.353,323.4878,6583.0
2020-12-07 14:45:00,336.0,336.09,335.92,335.94,6033.0,323.5456,323.6322,323.4685,323.4878,6033.0
2020-12-07 14:50:00,336.0,336.2,335.88,335.98,5680.0,323.5456,323.7382,323.43,323.5263,5680.0
2020-12-07 14:55:00,335.96,336.14,335.85,335.91,7712.0,323.5071,323.6804,323.4011,323.4589,7712.0
2020-12-07 15:00:00,335.92,336.46,335.86,336.3,12373.0,323.4685,323.9885,323.4108,323.8345,12373.0
2020-12-07 15:05:00,336.25,336.25,335.95,336.1,7824.0,323.7863,323.7863,323.4974,323.6419,7824.0
2020-12-07 15:10:00,336.05,336.25,336.02,336.02,6362.0,323.5937,323.7863,323.5648,323.5648,6362.0
2020-12-07 15:15:00,336.0,336.2,335.96,336.03,4473.0,323.5456,323.7382,323.5071,323.5745,4473.0
2020-12-07 15:20:00,336.05,336.29,335.94,335.99,6361.0,323.5937,323.8248,323.4878,323.5359,6361.0
2020-12-07 15:25:00,336.08,336.11,335.89,336.06,7900.0,323.6226,323.6515,323.4397,323.6033,7900.0
2020-12-07 15:30:00,336.09,336.27,335.94,336.2,10686.0,323.6322,323.8056,323.4878,323.7382,10686.0
2020-12-07 15:35:00,336.19,336.39,336.02,336.02,12361.0,323.7285,323.9211,323.5648,323.5648,12361.0
2020-12-07 15:40:00,336.04,336.09,335.24,335.35,21066.0,323.5841,323.6322,322.8137,322.9197,21066.0
2020-12-07 15:45:00,335.27,335.4,334.57,334.81,35926.0,322.8426,322.9678,322.1686,322.3997,35926.0
2020-12-07 15:50:00,334.78,336.16,334.69,336.08,52124.0,322.3708,323.6996,322.2841,323.6226,52124.0
2020-12-07 15:55:00,336.15,336.28,335.64,336.15,81648.0,323.69,323.8152,323.1989,323.69,81648.0
2020-12-08 09:30:00,335.3,335.36,333.13,334.14,39446.0,322.8715,322.9293,320.782,321.7545,39446.0
2020-12-08 09:35:00,334.19,335.17,333.16,334.21,8823.0,321.8027,322.7463,320.8108,321.8219,8823.0
2020-12-08 09:40:00,334.13,335.59,333.28,335.37,13960.0,321.7449,323.1508,320.9264,322.9389,13960.0
2020-12-08 09:45:00,335.15,335.17,333.8,334.23,13920.0,322.7271,322.7463,321.4271,321.8412,13920.0
2020-12-08 09:50:00,334.52,334.9,333.72,334.21,7425.0,322.1204,322.4863,321.3501,321.8219,7425.0
2020-12-08 09:55:00,333.92,335.0,333.85,334.84,8396.0,321.5427,322.5826,321.4753,322.4286,8396.0
2020-12-08 10:00:00,334.99,335.1,334.2,334.94,11581.0,322.573,322.6789,321.8123,322.5249,11581.0
2020-12-08 10:05:00,335.04,336.93,335.04,336.04,20381.0,322.6212,324.4411,322.6212,323.5841,20381.0
2020-12-08 10:10:00,336.04,336.04,335.13,335.36,8547.0,323.5841,323.5841,322.7078,322.9293,8547.0
2020-12-08 10:15:00,335.34,335.5,334.81,335.3,13714.0,322.91,323.0641,322.3997,322.8715,13714.0
2020-12-08 10:20:00,335.15,335.24,334.6,334.6,10186.0,322.7271,322.8137,322.1975,322.1975,10186.0
2020-12-08 10:25:00,334.44,335.38,334.34,335.21,9653.0,322.0434,322.9486,321.9471,322.7849,9653.0
2020-12-08 10:30:00,335.25,335.49,334.97,335.43,9340.0,322.8234,323.0545,322.5538,322.9967,9340.0
2020-12-08 10:35:00,335.11,335.35,334.86,335.22,7980.0,322.6886,322.9197,322.4478,322.7945,7980.0
2020-12-08 10:40:00,335.1,335.48,334.79,335.07,11655.0,322.6789,323.0448,322.3804,322.65,11655.0
2020-12-08 10:45:00,335.12,335.31,334.81,335.28,9042.0,322.6982,322.8812,322.3997,322.8523,9042.0
2020-12-08 10:50:00,335.31,335.51,335.06,335.35,5780.0,322.8812,323.0737,322.6404,322.9197,5780.0
2020-12-08 10:55:00,335.42,335.56,335.08,335.44,6758.0,322.9871,323.1219,322.6597,323.0063,6758.0
2020-12-08 11:00:00,335.51,336.1,335.31,335.5,23495.0,323.0737,323.6419,322.8812,323.0641,23495.0
2020-12-08 11:05:00,335.52,335.86,335.46,335.72,8315.0,323.0834,323.4108,323.0256,323.276,8315.0
2020-12-08 11:10:00,335.6,335.75,335.45,335.71,9215.0,323.1604,323.3048,323.016,323.2663,9215.0
2020-12-08 11:15:00,335.76,336.24,335.74,335.98,7300.0,323.3145,323.7767,323.2952,323.5263,7300.0
2020-12-08 11:20:00,336.06,336.06,335.48,335.55,9353.0,323.6033,323.6033,323.0448,323.1123,9353.0
2020-12-08 11:25:00,335.62,335.72,335.29,335.47,14609.0,323.1797,323.276,322.8619,323.0352,14609.0
2020-12-08 11:30:00,335.57,335.6,334.96,334.96,6298.0,323.1315,323.1604,322.5441,322.5441,6298.0
2020-12-08 11:35:00,334.89,335.37,334.81,335.31,13909.0,322.4767,322.9389,322.3997,322.8812,13909.0
2020-12-08 11:40:00,335.25,335.65,335.13,335.59,10713.0,322.8234,323.2085,322.7078,323.1508,10713.0
2020-12-08 11:45:00,335.51,335.67,335.31,335.31,10225.0,323.0737,323.2278,322.8812,322.8812,10225.0
2020-12-08 11:50:00,335.31,335.53,335.14,335.23,13005.0,322.8812,323.093,322.7175,322.8041,13005.0
2020-12-08 11:55:00,335.22,335.4,335.08,335.25,10578.0,322.7945,322.9678,322.6597,322.8234,10578.0
2020-12-08 12:00:00,335.24,335.42,335.21,335.36,8717.0,322.8137,322.9871,322.7849,322.9293,8717.0
2020-12-08 12:05:00,335.31,335.38,334.88,334.98,14446.0,322.8812,322.9486,322.4671,322.5634,14446.0
2020-12-08 12:10:00,334.96,334.99,334.37,334.42,7030.0,322.5441,322.573,321.976,322.0241,7030.0
2020-12-08 12:15:00,334.42,334.51,333.94,334.34,13385.0,322.0241,322.1108,321.5619,321.9471,13385.0
2020-12-08 12:20:00,334.44,334.64,334.15,334.31,7218.0,322.0434,322.236,321.7641,321.9182,7218.0
2020-12-08 12:25:00,334.31,334.67,334.31,334.48,8191.0,321.9182,322.2649,321.9182,322.0819,8191.0
2020-12-08 12:30:00,334.49,335.37,334.49,335.27,20902.0,322.0915,322.9389,322.0915,322.8426,20902.0
2020-12-08 12:35:00,335.36,335.59,335.09,335.38,11741.0,322.9293,323.1508,322.6693,322.9486,11741.0
2020-12-08 12:40:00,335.3,335.45,334.73,335.04,15220.0,322.8715,323.016,322.3226,322.6212,15220.0
2020-12-08 12:45:00,334.92,335.27,334.64,335.25,13700.0,322.5056,322.8426,322.236,322.8234,13700.0
2020-12-08 12:50:00,335.15,335.54,335.15,335.2,6419.0,322.7271,323.1026,322.7271,322.7752,6419.0
2020-12-08 12:55:00,335.3,335.42,335.14,335.26,6551.0,322.8715,322.9871,322.7175,322.833,6551.0
2020-12-08 13:00:00,335.27,335.44,334.95,335.37,8762.0,322.8426,323.0063,322.5345,322.9389,8762.0
2020-12-08 13:05:00,335.34,335.61,335.23,335.45,7512.0,322.91,323.17,322.8041,323.016,7512.0
2020-12-08 13:10:00,335.44,335.52,335.35,335.41,3730.0,323.0063,323.0834,322.9197,322.9774,3730.0
2020-12-08 13:15:00,335.32,335.56,335.3,335.45,11230.0,322.8908,323.1219,322.8715,323.016,11230.0
2020-12-08 13:20:00,335.43,335.46,335.2,335.26,5797.0,322.9967,323.0256,322.7752,322.833,5797.0
2020-12-08 13:25:00,335.21,335.4,335.12,335.37,5706.0,322.7849,322.9678,322.6982,322.9389,5706.0
2020-12-08 13:30:00,335.46,335.47,335.18,335.3,3117.0,323.0256,323.0352,322.756,322.8715,3117.0
2020-12-08 13:35:00,335.22,335.25,334.89,335.03,8726.0,322.7945,322.8234,322.4767,322.6115,8726.0
2020-12-08 13:40:00,335.09,335.14,334.95,335.13,4335.0,322.6693,322.7175,322.5345,322.7078,4335.0
2020-12-08 13:45:00,335.14,335.25,334.97,335.2,6027.0,322.7175,322.8234,322.5538,322.7752,6027.0
2020-12-08 13:50:00,335.22,335.29,335.03,335.09,2705.0,322.7945,322.8619,322.6115,322.6693,2705.0
2020-12-08 13:55:00,335.06,335.2,334.91,334.91,9916.0,322.6404,322.7752,322.496,322.496,9916.0
2020-12-08 14:00:00,334.85,334.92,334.7,334.88,6030.0,322.4382,322.5056,322.2938,322.4671,6030.0
2020-12-08 14:05:00,334.79,334.79,334.4,334.78,5988.0,322.3804,322.3804,322.0049,322.3708,5988.0
2020-12-08 14:10:00,334.69,335.26,334.59,335.25,7434.0,322.2841,322.833,322.1878,322.8234,7434.0
2020-12-08 14:15:00,335.21,335.53,335.11,335.35,5502.0,322.7849,323.093,322.6886,322.9197,5502.0
2020-12-08 14:20:00,335.33,335.47,335.17,335.39,6296.0,322.9004,323.0352,322.7463,322.9582,6296.0
2020-12-08 14:25:00,335.38,335.84,335.38,335.63,4170.0,322.9486,323.3915,322.9486,323.1893,4170.0
2020-12-08 14:30:00,335.67,335.67,335.35,335.52,4703.0,323.2278,323.2278,322.9197,323.0834,4703.0
2020-12-08 14:35:00,335.52,335.61,335.29,335.3,5252.0,323.0834,323.17,322.8619,322.8715,5252.0
2020-12-08 14:40:00,335.12,335.26,335.02,335.06,5561.0,322.6982,322.833,322.6019,322.6404,5561.0
2020-12-08 14:45:00,335.09,335.09,334.32,334.32,6663.0,322.6693,322.6693,321.9278,321.9278,6663.0
2020-12-08 14:50:00,334.26,334.45,334.18,334.45,10565.0,321.8701,322.053,321.793,322.053,10565.0
2020-12-08 14:55:00,334.4,334.75,334.38,334.61,4445.0,322.0049,322.3419,321.9856,322.2071,4445.0
2020-12-08 15:00:00,334.63,334.76,334.41,334.53,13385.0,322.2264,322.3515,322.0145,322.1301,13385.0
2020-12-08 15:05:00,334.49,334.49,334.19,334.25,5123.0,322.0915,322.0915,321.8027,321.8604,5123.0
2020-12-08 15:10:00,334.34,334.59,334.16,334.46,10052.0,321.9471,322.1878,321.7738,322.0627,10052.0
2020-12-08 15:15:00,334.49,334.65,334.32,334.65,7777.0,322.0915,322.2456,321.9278,322.2456,7777.0
2020-12-08 15:20:00,334.65,335.1,334.57,335.1,11165.0,322.2456,322.6789,322.1686,322.6789,11165.0
2020-12-08 15:25:00,335.13,335.13,334.66,334.86,14315.0,322.7078,322.7078,322.2552,322.4478,14315.0
2020-12-08 15:30:00,334.86,335.21,334.82,335.12,21154.0,322.4478,322.7849,322.4093,322.6982,21154.0
2020-12-08 15:35:00,335.08,335.26,334.92,334.99,10784.0,322.6597,322.833,322.5056,322.573,10784.0
2020-12-08 15:40:00,334.99,335.02,334.72,334.8,10136.0,322.573,322.6019,322.313,322.3901,10136.0
2020-12-08 15:45:00,334.8,334.86,334.44,334.47,13144.0,322.3901,322.4478,322.0434,322.0723,13144.0
2020-12-08 15:50:00,334.39,334.58,333.74,333.81,20327.0,321.9953,322.1782,321.3693,321.4368,20327.0
2020-12-08 15:55:00,333.81,334.25,333.55,333.7,63254.0,321.4368,321.8604,321.1864,321.3308,63254.0
2020-12-09 09:30:00,334.25,335.16,333.01,334.8,53868.0,321.8604,322.7367,320.6664,322.3901,53868.0
2020-12-09 09:35:00,334.63,334.63,332.74,333.67,8256.0,322.2264,322.2264,320.4064,321.3019,8256.0
2020-12-09 09:40:00,333.65,333.65,331.21,331.88,7237.0,321.2827,321.2827,318.9331,319.5783,7237.0
2020-12-09 09:45:00,331.51,331.98,330.78,330.78,8459.0,319.222,319.6746,318.5191,318.5191,8459.0
2020-12-09 09:50:00,330.66,331.09,330.22,330.63,11827.0,318.4035,318.8176,317.9798,318.3746,11827.0
2020-12-09 09:55:00,330.7,331.25,330.37,330.45,28303.0,318.442,318.9716,318.1243,318.2013,28303.0
2020-12-09 10:00:00,330.3,330.51,329.91,330.12,41214.0,318.0569,318.2591,317.6813,317.8835,41214.0
2020-12-09 10:05:00,330.19,330.19,329.48,329.84,10761.0,317.9509,317.9509,317.2672,317.6139,10761.0
2020-12-09 10:10:00,329.71,329.74,328.85,329.3,12772.0,317.4887,317.5176,316.6606,317.0939,12772.0
2020-12-09 10:15:00,329.48,329.48,328.66,328.89,10925.0,317.2672,317.2672,316.4776,316.6991,10925.0
2020-12-09 10:20:00,328.83,329.66,328.8,329.06,8947.0,316.6413,317.4406,316.6125,316.8628,8947.0
2020-12-09 10:25:00,328.9,329.14,327.71,327.71,8135.0,316.7087,316.9399,315.5629,315.5629,8135.0
2020-12-09 10:30:00,327.76,328.51,327.64,327.97,13521.0,315.611,316.3332,315.4955,315.8132,13521.0
2020-12-09 10:35:00,327.99,328.36,327.82,327.96,11663.0,315.8325,316.1888,315.6688,315.8036,11663.0
2020-12-09 10:40:00,327.77,327.82,326.35,326.41,21832.0,315.6206,315.6688,314.2533,314.311,21832.0
2020-12-09 10:45:00,326.46,326.76,326.05,326.37,27813.0,314.3592,314.6481,313.9644,314.2725,27813.0
2020-12-09 10:50:00,326.43,326.48,325.42,325.56,10756.0,314.3303,314.3784,313.3577,313.4926,10756.0
2020-12-09 10:55:00,325.43,325.76,324.95,325.43,27578.0,313.3674,313.6851,312.9052,313.3674,27578.0
2020-12-09 11:00:00,325.51,325.51,324.53,324.6,8300.0,313.4444,313.4444,312.5007,312.5681,8300.0
2020-12-09 11:05:00,324.61,324.81,323.9,324.68,19482.0,312.5778,312.7704,311.8941,312.6452,19482.0
2020-12-09 11:10:00,324.68,325.06,324.52,324.99,18601.0,312.6452,313.0111,312.4911,312.9437,18601.0
2020-12-09 11:15:00,325.0,325.36,324.92,325.03,7899.0,312.9533,313.3,312.8763,312.9822,7899.0
2020-12-09 11:20:00,325.03,326.04,325.03,325.84,16298.0,312.9822,313.9548,312.9822,313.7622,16298.0
2020-12-09 11:25:00,325.92,326.14,325.69,326.05,24404.0,313.8392,314.0511,313.6177,313.9644,24404.0
2020-12-09 11:30:00,326.05,326.25,324.95,325.05,11611.0,313.9644,314.157,312.9052,313.0015,11611.0
2020-12-09 11:35:00,324.99,325.52,324.54,325.44,17560.0,312.9437,313.454,312.5104,313.377,17560.0
2020-12-09 11:40:00,325.34,325.66,325.29,325.48,10231.0,313.2807,313.5888,313.2326,313.4155,10231.0
2020-12-09 11:45:00,325.62,325.62,325.03,325.03,6725.0,313.5503,313.5503,312.9822,312.9822,6725.0
2020-12-09 11:50:00,325.08,325.56,324.92,325.56,10667.0,313.0303,313.4926,312.8763,313.4926,10667.0
2020-12-09 11:55:00,325.63,325.72,325.35,325.68,20543.0,313.56,313.6466,313.2903,313.6081,20543.0
2020-12-09 12:00:00,325.62,325.62,324.96,325.07,5813.0,313.5503,313.5503,312.9148,313.0207,5813.0
2020-12-09 12:05:00,325.04,325.08,324.79,324.98,11131.0,312.9918,313.0303,312.7511,312.934,11131.0
2020-12-09 12:10:00,324.98,325.3,324.9,325.25,7824.0,312.934,313.2422,312.857,313.194,7824.0
2020-12-09 12:15:00,325.18,325.35,325.0,325.28,8201.0,313.1266,313.2903,312.9533,313.2229,8201.0
2020-12-09 12:20:00,325.29,326.06,325.22,325.97,12863.0,313.2326,313.974,313.1652,313.8874,12863.0
2020-12-09 12:25:00,325.97,326.19,325.81,326.09,6919.0,313.8874,314.0992,313.7333,314.0029,6919.0
2020-12-09 12:30:00,326.12,326.53,325.89,326.49,20980.0,314.0318,314.4266,313.8103,314.3881,20980.0
2020-12-09 12:35:00,326.49,326.99,326.47,326.94,20521.0,314.3881,314.8695,314.3688,314.8214,20521.0
2020-12-09 12:40:00,326.96,327.43,326.94,327.35,11854.0,314.8407,315.2932,314.8214,315.2162,11854.0
2020-12-09 12:45:00,327.5,327.77,327.28,327.56,27403.0,315.3606,315.6206,315.1488,315.4184,27403.0
2020-12-09 12:50:00,327.36,327.36,326.38,326.38,6842.0,315.2258,315.2258,314.2822,314.2822,6842.0
2020-12-09 12:55:00,326.4,327.08,326.4,326.92,10300.0,314.3014,314.9562,314.3014,314.8021,10300.0
2020-12-09 13:00:00,326.92,327.55,326.79,327.48,8581.0,314.8021,315.4088,314.677,315.3414,8581.0
2020-12-09 13:05:00,327.48,328.2,327.45,328.03,14303.0,315.3414,316.0347,315.3125,315.871,14303.0
2020-12-09 13:10:00,327.92,328.19,327.62,327.75,11004.0,315.7651,316.0251,315.4762,315.6014,11004.0
2020-12-09 13:15:00,327.78,327.89,327.3,327.65,12541.0,315.6303,315.7362,315.1681,315.5051,12541.0
2020-12-09 13:20:00,327.79,327.79,327.14,327.21,8448.0,315.6399,315.6399,315.014,315.0814,8448.0
2020-12-09 13:25:00,327.19,327.53,326.96,327.39,13750.0,315.0621,315.3895,314.8407,315.2547,13750.0
2020-12-09 13:30:00,327.34,328.0,327.3,327.54,12883.0,315.2066,315.8421,315.1681,315.3992,12883.0
2020-12-09 13:35:00,327.46,328.16,327.46,328.01,15914.0,315.3221,315.9962,315.3221,315.8517,15914.0
2020-12-09 13:40:00,328.07,328.61,327.91,328.37,18173.0,315.9095,316.4295,315.7554,316.1984,18173.0
2020-12-09 13:45:00,328.3,328.39,328.04,328.24,15202.0,316.131,316.2177,315.8806,316.0732,15202.0
2020-12-09 13:50:00,328.24,328.43,328.05,328.13,8162.0,316.0732,316.2562,315.8903,315.9673,8162.0
2020-12-09 13:55:00,328.08,328.1,327.68,328.02,12120.0,315.9191,315.9384,315.534,315.8614,12120.0
2020-12-09 14:00:00,328.02,328.27,327.74,327.74,8199.0,315.8614,316.1021,315.5917,315.5917,8199.0
2020-12-09 14:05:00,327.71,327.78,326.97,327.04,11509.0,315.5629,315.6303,314.8503,314.9177,11509.0
2020-12-09 14:10:00,327.0,327.01,326.38,326.5,7471.0,314.8792,314.8888,314.2822,314.3977,7471.0
2020-12-09 14:15:00,326.43,326.8,326.32,326.66,6544.0,314.3303,314.6866,314.2244,314.5518,6544.0
2020-12-09 14:20:00,326.57,327.04,326.33,327.04,10237.0,314.4651,314.9177,314.234,314.9177,10237.0
2020-12-09 14:25:00,327.15,327.37,327.03,327.21,6338.0,315.0236,315.2355,314.9081,315.0814,6338.0
2020-12-09 14:30:00,327.22,327.22,326.85,327.06,10285.0,315.091,315.091,314.7347,314.937,10285.0
2020-12-09 14:35:00,327.13,327.28,326.78,326.9,5440.0,315.0044,315.1488,314.6673,314.7829,5440.0
2020-12-09 14:40:00,326.91,327.07,326.5,326.57,9303.0,314.7925,314.9466,314.3977,314.4651,9303.0
2020-12-09 14:45:00,326.53,326.88,326.22,326.31,7704.0,314.4266,314.7636,314.1281,314.2148,7704.0
2020-12-09 14:50:00,326.37,326.37,325.37,325.62,15764.0,314.2725,314.2725,313.3096,313.5503,15764.0
2020-12-09 14:55:00,325.51,325.8,325.32,325.7,13941.0,313.4444,313.7237,313.2614,313.6274,13941.0
2020-12-09 15:00:00,325.58,325.58,325.28,325.38,9360.0,313.5118,313.5118,313.2229,313.3192,9360.0
2020-12-09 15:05:00,325.43,325.78,325.43,325.74,9269.0,313.3674,313.7044,313.3674,313.6659,9269.0
2020-12-09 15:10:00,325.75,326.11,325.75,325.9,8501.0,313.6755,314.0222,313.6755,313.8199,8501.0
2020-12-09 15:15:00,325.8,325.81,325.48,325.54,11873.0,313.7237,313.7333,313.4155,313.4733,11873.0
2020-12-09 15:20:00,325.63,326.35,325.59,326.17,21178.0,313.56,314.2533,313.5214,314.0799,21178.0
2020-12-09 15:25:00,326.22,326.76,325.97,326.57,15462.0,314.1281,314.6481,313.8874,314.4651,15462.0
2020-12-09 15:30:00,326.5,326.96,326.17,326.26,19065.0,314.3977,314.8407,314.0799,314.1666,19065.0
2020-12-09 15:35:00,326.22,326.24,325.58,325.83,15264.0,314.1281,314.1473,313.5118,313.7525,15264.0
2020-12-09 15:40:00,325.88,326.64,325.87,326.5,13389.0,313.8007,314.5325,313.7911,314.3977,13389.0
2020-12-09 15:45:00,326.59,326.82,326.34,326.36,23202.0,314.4844,314.7058,314.2436,314.2629,23202.0
2020-12-09 15:50:00,326.54,327.39,326.54,327.24,29458.0,314.4362,315.2547,314.4362,315.1103,29458.0
2020-12-09 15:55:00,327.27,327.73,327.01,327.01,111305.0,315.1392,315.5821,314.8888,314.8888,111305.0
2020-12-10 09:30:00,327.23,329.18,326.64,327.47,41214.0,315.1006,316.9784,314.5325,315.3318,41214.0
2020-12-10 09:35:00,327.19,327.7,326.58,327.63,18515.0,315.0621,315.5532,314.4747,315.4858,18515.0
2020-12-10 09:40:00,327.63,328.83,327.63,328.1,11961.0,315.4858,316.6413,315.4858,315.9384,11961.0
2020-12-10 09:45:00,328.07,328.46,326.77,327.4,10708.0,315.9095,316.2851,314.6577,315.2643,10708.0
2020-12-10 09:50:00,327.39,327.71,326.72,326.79,18057.0,315.2547,315.5629,314.6096,314.677,18057.0
2020-12-10 09:55:00,326.99,328.57,326.98,328.45,14554.0,314.8695,316.391,314.8599,316.2754,14554.0
2020-12-10 10:00:00,328.04,328.44,327.94,328.13,33599.0,315.8806,316.2658,315.7843,315.9673,33599.0
2020-12-10 10:05:00,327.77,328.64,327.49,327.61,11620.0,315.6206,316.4584,315.351,315.4666,11620.0
2020-12-10 10:10:00,327.63,327.82,327.38,327.79,4843.0,315.4858,315.6688,315.2451,315.6399,4843.0
2020-12-10 10:15:00,327.88,327.88,327.19,327.23,10039.0,315.7266,315.7266,315.0621,315.1006,10039.0
2020-12-10 10:20:00,327.27,327.42,327.0,327.0,8089.0,315.1392,315.2836,314.8792,314.8792,8089.0
2020-12-10 10:25:00,326.84,326.84,325.99,325.99,3561.0,314.7251,314.7251,313.9066,313.9066,3561.0
2020-12-10 10:30:00,325.8,326.09,324.93,325.22,7169.0,313.7237,314.0029,312.8859,313.1652,7169.0
2020-12-10 10:35:00,325.0,325.57,324.97,325.42,8142.0,312.9533,313.5022,312.9244,313.3577,8142.0
2020-12-10 10:40:00,325.42,326.17,325.27,326.06,8847.0,313.3577,314.0799,313.2133,313.974,8847.0
2020-12-10 10:45:00,326.04,326.3,325.69,326.3,5124.0,313.9548,314.2051,313.6177,314.2051,5124.0
2020-12-10 10:50:00,326.44,326.63,326.08,326.2,5917.0,314.3399,314.5229,313.9933,314.1088,5917.0
2020-12-10 10:55:00,326.18,326.3,325.48,325.56,4602.0,314.0896,314.2051,313.4155,313.4926,4602.0
2020-12-10 11:00:00,325.59,326.05,325.49,325.69,9466.0,313.5214,313.9644,313.4251,313.6177,9466.0
2020-12-10 11:05:00,325.65,326.1,325.59,325.76,5821.0,313.5792,314.0125,313.5214,313.6851,5821.0
2020-12-10 11:10:00,325.65,326.29,325.61,326.1,9209.0,313.5792,314.1955,313.5407,314.0125,9209.0
2020-12-10 11:15:00,326.21,326.48,325.45,326.01,9186.0,314.1185,314.3784,313.3866,313.9259,9186.0
2020-12-10 11:20:00,325.94,326.47,325.87,326.25,5259.0,313.8585,314.3688,313.7911,314.157,5259.0
2020-12-10 11:25:00,325.99,326.41,325.72,325.84,4671.0,313.9066,314.311,313.6466,313.7622,4671.0
2020-12-10 11:30:00,325.88,325.98,325.62,325.67,4063.0,313.8007,313.897,313.5503,313.5985,4063.0
2020-12-10 11:35:00,325.82,326.38,325.69,326.23,4820.0,313.7429,314.2822,313.6177,314.1377,4820.0
2020-12-10 11:40:00,326.23,326.24,325.94,326.0,3034.0,314.1377,314.1473,313.8585,313.9162,3034.0
2020-12-10 11:45:00,326.0,326.15,325.72,325.72,2475.0,313.9162,314.0607,313.6466,313.6466,2475.0
2020-12-10 11:50:00,325.77,326.61,325.44,325.5,7840.0,313.6948,314.5036,313.377,313.4348,7840.0
2020-12-10 11:55:00,325.42,325.51,325.31,325.43,2407.0,313.3577,313.4444,313.2518,313.3674,2407.0
2020-12-10 12:00:00,325.49,326.3,325.34,326.3,8007.0,313.4251,314.2051,313.2807,314.2051,8007.0
2020-12-10 12:05:00,326.29,326.47,326.11,326.18,4602.0,314.1955,314.3688,314.0222,314.0896,4602.0
2020-12-10 12:10:00,326.18,326.45,325.79,325.79,3614.0,314.0896,314.3496,313.714,313.714,3614.0
2020-12-10 12:15:00,325.87,326.22,325.83,325.95,4648.0,313.7911,314.1281,313.7525,313.8681,4648.0
2020-12-10 12:20:00,325.83,325.83,325.58,325.72,3000.0,313.7525,313.7525,313.5118,313.6466,3000.0
2020-12-10 12:25:00,325.64,325.65,325.18,325.24,2412.0,313.5696,313.5792,313.1266,313.1844,2412.0
2020-12-10 12:30:00,325.33,325.33,324.91,324.99,24035.0,313.2711,313.2711,312.8666,312.9437,24035.0
2020-12-10 12:35:00,325.0,325.23,324.87,325.05,5325.0,312.9533,313.1748,312.8281,313.0015,5325.0
2020-12-10 12:40:00,325.16,325.57,324.96,325.22,7315.0,313.1074,313.5022,312.9148,313.1652,7315.0
2020-12-10 12:45:00,325.21,325.47,324.89,324.97,4920.0,313.1555,313.4059,312.8474,312.9244,4920.0
2020-12-10 12:50:00,324.93,325.03,324.68,324.74,5907.0,312.8859,312.9822,312.6452,312.7029,5907.0
2020-12-10 12:55:00,324.7,324.76,324.21,324.49,4226.0,312.6644,312.7222,312.1926,312.4622,4226.0
2020-12-10 13:00:00,324.41,325.24,324.32,324.96,8105.0,312.3852,313.1844,312.2985,312.9148,8105.0
2020-12-10 13:05:00,324.91,325.27,324.91,325.04,4234.0,312.8666,313.2133,312.8666,312.9918,4234.0
2020-12-10 13:10:00,324.81,324.99,324.63,324.63,10142.0,312.7704,312.9437,312.597,312.597,10142.0
2020-12-10 13:15:00,324.63,324.77,324.56,324.72,4691.0,312.597,312.7318,312.5296,312.6837,4691.0
2020-12-10 13:20:00,324.71,325.0,324.48,324.98,20683.0,312.6741,312.9533,312.4526,312.934,20683.0
2020-12-10 13:25:00,324.95,325.06,324.59,324.76,22085.0,312.9052,313.0111,312.5585,312.7222,22085.0
2020-12-10 13:30:00,324.9,324.9,324.2,324.35,3631.0,312.857,312.857,312.183,312.3274,3631.0
2020-12-10 13:35:00,324.35,324.35,323.94,324.19,4813.0,312.3274,312.3274,311.9326,312.1733,4813.0
2020-12-10 13:40:00,324.11,324.2,323.99,324.17,3534.0,312.0963,312.183,311.9807,312.1541,3534.0
2020-12-10 13:45:00,324.14,324.29,323.85,323.95,5074.0,312.1252,312.2696,311.8459,311.9422,5074.0
2020-12-10 13:50:00,323.95,324.59,323.9,324.52,4800.0,311.9422,312.5585,311.8941,312.4911,4800.0
2020-12-10 13:55:00,324.45,324.45,324.13,324.31,2635.0,312.4237,312.4237,312.1156,312.2889,2635.0
2020-12-10 14:00:00,324.5,324.62,324.13,324.49,3108.0,312.4718,312.5874,312.1156,312.4622,3108.0
2020-12-10 14:05:00,324.46,324.61,324.25,324.25,2022.0,312.4333,312.5778,312.2311,312.2311,2022.0
2020-12-10 14:10:00,324.36,324.46,324.09,324.34,9207.0,312.337,312.4333,312.077,312.3178,9207.0
2020-12-10 14:15:00,324.34,324.59,324.19,324.57,8502.0,312.3178,312.5585,312.1733,312.5392,8502.0
2020-12-10 14:20:00,324.54,324.68,324.4,324.52,9492.0,312.5104,312.6452,312.3755,312.4911,9492.0
2020-12-10 14:25:00,324.52,324.82,324.49,324.65,10023.0,312.4911,312.78,312.4622,312.6163,10023.0
2020-12-10 14:30:00,324.64,324.89,324.55,324.77,13392.0,312.6067,312.8474,312.52,312.7318,13392.0
2020-12-10 14:35:00,324.73,325.14,324.73,325.14,7667.0,312.6933,313.0881,312.6933,313.0881,7667.0
2020-12-10 14:40:00,325.11,325.13,324.86,324.91,4086.0,313.0592,313.0785,312.8185,312.8666,4086.0
2020-12-10 14:45:00,324.74,324.96,324.73,324.8,3520.0,312.7029,312.9148,312.6933,312.7607,3520.0
2020-12-10 14:50:00,324.82,324.82,324.65,324.74,10759.0,312.78,312.78,312.6163,312.7029,10759.0
2020-12-10 14:55:00,324.71,325.37,324.66,324.86,20372.0,312.6741,313.3096,312.6259,312.8185,20372.0
2020-12-10 15:00:00,324.9,325.51,324.81,325.27,11727.0,312.857,313.4444,312.7704,313.2133,11727.0
2020-12-10 15:05:00,325.27,325.71,325.27,325.27,9238.0,313.2133,313.637,313.2133,313.2133,9238.0
2020-12-10 15:10:00,325.35,325.63,325.31,325.63,4627.0,313.2903,313.56,313.2518,313.56,4627.0
2020-12-10 15:15:00,325.64,325.67,325.3,325.41,5273.0,313.5696,313.5985,313.2422,313.3481,5273.0
2020-12-10 15:20:00,325.25,325.4,325.04,325.2,7402.0,313.194,313.3385,312.9918,313.1459,7402.0
2020-12-10 15:25:00,325.13,325.35,325.01,325.31,12311.0,313.0785,313.2903,312.9629,313.2518,12311.0
2020-12-10 15:30:00,325.32,325.52,325.11,325.41,13051.0,313.2614,313.454,313.0592,313.3481,13051.0
2020-12-10 15:35:00,325.34,325.83,325.34,325.48,26210.0,313.2807,313.7525,313.2807,313.4155,26210.0
2020-12-10 15:40:00,325.55,325.55,325.06,325.37,13605.0,313.4829,313.4829,313.0111,313.3096,13605.0
2020-12-10 15:45:00,325.44,325.66,325.04,325.05,30471.0,313.377,313.5888,312.9918,313.0015,30471.0
2020-12-10 15:50:00,325.05,325.71,325.04,325.6,40155.0,313.0015,313.637,312.9918,313.5311,40155.0
2020-12-10 15:55:00,325.73,326.07,325.51,326.0,82510.0,313.6562,313.9836,313.4444,313.9162,82510.0
2020-12-11 09:30:00,324.9,327.43,323.57,327.43,47482.0,312.857,315.2932,311.5763,315.2932,47482.0
2020-12-11 09:35:00,327.21,327.9,326.76,327.9,12567.0,315.0814,315.7458,314.6481,315.7458,12567.0
2020-12-11 09:40:00,327.96,328.6,327.06,327.09,41084.0,315.8036,316.4199,314.937,314.9658,41084.0
2020-12-11 09:45:00,327.25,329.04,327.06,328.53,14154.0,315.1199,316.8436,314.937,316.3525,14154.0
2020-12-11 09:50:00,328.2,328.82,327.31,328.44,22035.0,316.0347,316.6317,315.1777,316.2658,22035.0
2020-12-11 09:55:00,328.28,328.43,327.31,327.39,14218.0,316.1117,316.2562,315.1777,315.2547,14218.0
2020-12-11 10:00:00,327.4,328.18,327.31,328.02,9346.0,315.2643,316.0154,315.1777,315.8614,9346.0
2020-12-11 10:05:00,328.13,328.14,327.75,327.97,6620.0,315.9673,315.9769,315.6014,315.8132,6620.0
2020-12-11 10:10:00,328.09,328.72,327.85,328.72,6214.0,315.9288,316.5354,315.6977,316.5354,6214.0
2020-12-11 10:15:00,328.55,328.55,327.73,327.93,15557.0,316.3717,316.3717,315.5821,315.7747,15557.0
2020-12-11 10:20:00,327.74,327.78,327.47,327.71,8186.0,315.5917,315.6303,315.3318,315.5629,8186.0
2020-12-11 10:25:00,327.59,328.11,327.34,327.47,8930.0,315.4473,315.948,315.2066,315.3318,8930.0
2020-12-11 10:30:00,327.4,327.4,326.44,326.56,5924.0,315.2643,315.2643,314.3399,314.4555,5924.0
2020-12-11 10:35:00,326.48,327.21,326.31,326.72,8210.0,314.3784,315.0814,314.2148,314.6096,8210.0
2020-12-11 10:40:00,326.56,326.96,326.49,326.61,3283.0,314.4555,314.8407,314.3881,314.5036,3283.0
2020-12-11 10:45:00,326.63,326.63,326.0,326.14,3428.0,314.5229,314.5229,313.9162,314.0511,3428.0
2020-12-11 10:50:00,326.01,326.07,325.81,325.92,4264.0,313.9259,313.9836,313.7333,313.8392,4264.0
2020-12-11 10:55:00,325.92,326.08,325.62,325.8,4283.0,313.8392,313.9933,313.5503,313.7237,4283.0
2020-12-11 11:00:00,325.88,326.05,325.49,325.49,5064.0,313.8007,313.9644,313.4251,313.4251,5064.0
2020-12-11 11:05:00,325.52,325.84,325.47,325.56,5301.0,313.454,313.7622,313.4059,313.4926,5301.0
2020-12-11 11:10:00,325.68,326.0,325.33,325.65,3701.0,313.6081,313.9162,313.2711,313.5792,3701.0
2020-12-11 11:15:00,325.75,326.16,325.59,326.02,5637.0,313.6755,314.0703,313.5214,313.9355,5637.0
2020-12-11 11:20:00,325.77,325.92,325.08,325.08,4340.0,313.6948,313.8392,313.0303,313.0303,4340.0
2020-12-11 11:25:00,325.23,325.4,324.85,324.86,6702.0,313.1748,313.3385,312.8089,312.8185,6702.0
2020-12-11 11:30:00,324.94,325.0,324.71,324.94,4621.0,312.8955,312.9533,312.6741,312.8955,4621.0
2020-12-11 11:35:00,324.94,325.1,324.6,324.6,4573.0,312.8955,313.0496,312.5681,312.5681,4573.0
2020-12-11 11:40:00,324.43,324.66,324.16,324.39,6670.0,312.4044,312.6259,312.1444,312.3659,6670.0
2020-12-11 11:45:00,324.13,324.5,324.05,324.42,1600.0,312.1156,312.4718,312.0385,312.3948,1600.0
2020-12-11 11:50:00,324.44,324.6,324.04,324.04,4366.0,312.4141,312.5681,312.0289,312.0289,4366.0
2020-12-11 11:55:00,324.16,324.55,324.0,324.52,5528.0,312.1444,312.52,311.9904,312.4911,5528.0
2020-12-11 12:00:00,324.4,324.53,324.11,324.11,3847.0,312.3755,312.5007,312.0963,312.0963,3847.0
2020-12-11 12:05:00,324.21,324.34,323.68,323.89,4226.0,312.1926,312.3178,311.6822,311.8845,4226.0
2020-12-11 12:10:00,323.82,323.82,323.44,323.54,4282.0,311.817,311.817,311.4511,311.5474,4282.0
2020-12-11 12:15:00,323.54,323.8,323.34,323.4,9616.0,311.5474,311.7978,311.3548,311.4126,9616.0
2020-12-11 12:20:00,323.44,323.64,323.28,323.64,3732.0,311.4511,311.6437,311.2971,311.6437,3732.0
2020-12-11 12:25:00,323.6,323.75,323.26,323.65,2620.0,311.6052,311.7496,311.2778,311.6533,2620.0
2020-12-11 12:30:00,323.65,323.74,323.38,323.73,4241.0,311.6533,311.74,311.3934,311.7304,4241.0
2020-12-11 12:35:00,323.61,323.79,323.53,323.68,6131.0,311.6148,311.7882,311.5378,311.6822,6131.0
2020-12-11 12:40:00,323.68,323.78,323.37,323.67,12430.0,311.6822,311.7785,311.3837,311.6726,12430.0
2020-12-11 12:45:00,323.68,323.74,323.32,323.36,9999.0,311.6822,311.74,311.3356,311.3741,9999.0
2020-12-11 12:50:00,323.4,323.69,323.31,323.56,8884.0,311.4126,311.6919,311.326,311.5667,8884.0
2020-12-11 12:55:00,323.69,323.81,323.43,323.78,10531.0,311.6919,311.8074,311.4415,311.7785,10531.0
2020-12-11 13:00:00,323.69,323.72,323.29,323.6,4662.0,311.6919,311.7208,311.3067,311.6052,4662.0
2020-12-11 13:05:00,323.67,324.06,323.6,324.06,6130.0,311.6726,312.0482,311.6052,312.0482,6130.0
2020-12-11 13:10:00,324.05,324.47,323.99,324.46,5382.0,312.0385,312.443,311.9807,312.4333,5382.0
2020-12-11 13:15:00,324.51,324.86,324.51,324.81,4889.0,312.4815,312.8185,312.4815,312.7704,4889.0
2020-12-11 13:20:00,324.93,324.93,324.05,324.11,11638.0,312.8859,312.8859,312.0385,312.0963,11638.0
2020-12-11 13:25:00,324.16,324.28,323.95,324.18,8398.0,312.1444,312.26,311.9422,312.1637,8398.0
2020-12-11 13:30:00,324.42,324.74,324.3,324.61,6614.0,312.3948,312.7029,312.2793,312.5778,6614.0
2020-12-11 13:35:00,324.63,324.85,324.35,324.85,5760.0,312.597,312.8089,312.3274,312.8089,5760.0
2020-12-11 13:40:00,324.63,324.96,324.43,324.95,13145.0,312.597,312.9148,312.4044,312.9052,13145.0
2020-12-11 13:45:00,324.71,324.83,324.56,324.83,3163.0,312.6741,312.7896,312.5296,312.7896,3163.0
2020-12-11 13:50:00,324.7,325.11,324.47,325.02,8493.0,312.6644,313.0592,312.443,312.9726,8493.0
2020-12-11 13:55:00,325.07,325.37,324.92,325.25,11645.0,313.0207,313.3096,312.8763,313.194,11645.0
2020-12-11 14:00:00,325.07,325.16,324.69,324.82,4861.0,313.0207,313.1074,312.6548,312.78,4861.0
2020-12-11 14:05:00,324.83,324.91,324.28,324.83,7946.0,312.7896,312.8666,312.26,312.7896,7946.0
2020-12-11 14:10:00,324.82,325.06,324.66,325.06,8150.0,312.78,313.0111,312.6259,313.0111,8150.0
2020-12-11 14:15:00,325.07,325.08,324.71,324.83,10458.0,313.0207,313.0303,312.6741,312.7896,10458.0
2020-12-11 14:20:00,324.87,325.28,324.78,325.2,5989.0,312.8281,313.2229,312.7415,313.1459,5989.0
2020-12-11 14:25:00,325.12,325.17,324.75,325.17,6264.0,313.0689,313.117,312.7126,313.117,6264.0
2020-12-11 14:30:00,325.17,325.79,325.08,325.79,6751.0,313.117,313.714,313.0303,313.714,6751.0
2020-12-11 14:35:00,325.43,325.67,325.06,325.18,9575.0,313.3674,313.5985,313.0111,313.1266,9575.0
2020-12-11 14:40:00,325.05,325.3,324.83,325.04,8661.0,313.0015,313.2422,312.7896,312.9918,8661.0
2020-12-11 14:45:00,325.04,325.07,324.68,324.68,4404.0,312.9918,313.0207,312.6452,312.6452,4404.0
2020-12-11 14:50:00,324.66,324.88,324.29,324.36,9682.0,312.6259,312.8378,312.2696,312.337,9682.0
2020-12-11 14:55:00,324.39,324.52,324.11,324.17,9595.0,312.3659,312.4911,312.0963,312.1541,9595.0
2020-12-11 15:00:00,324.22,324.49,324.17,324.17,10325.0,312.2022,312.4622,312.1541,312.1541,10325.0
2020-12-11 15:05:00,324.19,324.39,324.07,324.26,8524.0,312.1733,312.3659,312.0578,312.2407,8524.0
2020-12-11 15:10:00,324.34,324.73,324.18,324.63,5319.0,312.3178,312.6933,312.1637,312.597,5319.0
2020-12-11 15:15:00,324.72,325.29,324.7,325.12,6280.0,312.6837,313.2326,312.6644,313.0689,6280.0
2020-12-11 15:20:00,324.79,324.89,324.52,324.52,10342.0,312.7511,312.8474,312.4911,312.4911,10342.0
2020-12-11 15:25:00,324.62,324.76,324.46,324.49,11442.0,312.5874,312.7222,312.4333,312.4622,11442.0
2020-12-11 15:30:00,324.57,325.04,324.49,324.73,13547.0,312.5392,312.9918,312.4622,312.6933,13547.0
2020-12-11 15:35:00,324.78,325.17,324.78,325.02,10163.0,312.7415,313.117,312.7415,312.9726,10163.0
2020-12-11 15:40:00,324.99,325.34,324.95,325.25,11836.0,312.9437,313.2807,312.9052,313.194,11836.0
2020-12-11 15:45:00,325.23,325.26,324.58,324.7,17900.0,313.1748,313.2037,312.5489,312.6644,17900.0
2020-12-11 15:50:00,324.58,324.72,324.19,324.38,18962.0,312.5489,312.6837,312.1733,312.3563,18962.0
2020-12-11 15:55:00,324.37,324.98,324.34,324.98,82356.0,312.3467,312.934,312.3178,312.934,82356.0
2020-12-14 09:30:00,327.43,327.43,325.55,325.68,30954.0,315.2932,315.2932,313.4829,313.6081,30954.0
2020-12-14 09:35:00,325.89,327.72,325.59,327.15,34725.0,313.8103,315.5725,313.5214,315.0236,34725.0
2020-12-14 09:40:00,327.08,328.75,326.75,328.74,17227.0,314.9562,316.5643,314.6384,316.5547,17227.0
2020-12-14 09:45:00,328.73,328.78,328.1,328.18,8513.0,316.545,316.5932,315.9384,316.0154,8513.0
2020-12-14 09:50:00,328.2,328.23,327.61,327.73,6952.0,316.0347,316.0636,315.4666,315.5821,6952.0
2020-12-14 09:55:00,327.98,328.41,327.83,327.96,9883.0,315.8228,316.2369,315.6784,315.8036,9883.0
2020-12-14 10:00:00,327.95,328.36,327.81,327.87,10683.0,315.794,316.1888,315.6592,315.7169,10683.0
2020-12-14 10:05:00,328.05,328.09,327.52,327.86,18414.0,315.8903,315.9288,315.3799,315.7073,18414.0
2020-12-14 10:10:00,327.88,328.32,327.75,327.96,20585.0,315.7266,316.1502,315.6014,315.8036,20585.0
2020-12-14 10:15:00,328.0,328.21,327.76,327.86,9193.0,315.8421,316.0443,315.611,315.7073,9193.0
2020-12-14 10:20:00,327.93,328.29,327.76,328.16,10372.0,315.7747,316.1214,315.611,315.9962,10372.0
2020-12-14 10:25:00,328.29,328.38,327.58,327.63,6573.0,316.1214,316.208,315.4377,315.4858,6573.0
2020-12-14 10:30:00,327.76,327.79,326.77,326.93,12987.0,315.611,315.6399,314.6577,314.8118,12987.0
2020-12-14 10:35:00,327.01,327.58,326.98,327.41,11682.0,314.8888,315.4377,314.8599,315.274,11682.0
2020-12-14 10:40:00,327.36,327.63,327.19,327.53,8960.0,315.2258,315.4858,315.0621,315.3895,8960.0
2020-12-14 10:45:00,327.48,327.77,327.17,327.18,17796.0,315.3414,315.6206,315.0429,315.0525,17796.0
2020-12-14 10:50:00,327.24,327.69,327.07,327.63,15399.0,315.1103,315.5436,314.9466,315.4858,15399.0
2020-12-14 10:55:00,327.66,327.88,327.37,327.49,14018.0,315.5147,315.7266,315.2355,315.351,14018.0
2020-12-14 11:00:00,327.55,328.17,327.45,328.17,14570.0,315.4088,316.0058,315.3125,316.0058,14570.0
2020-12-14 11:05:00,328.02,328.08,327.47,327.61,25737.0,315.8614,315.9191,315.3318,315.4666,25737.0
2020-12-14 11:10:00,327.58,328.03,327.58,327.69,22051.0,315.4377,315.871,315.4377,315.5436,22051.0
2020-12-14 11:15:00,327.87,328.02,327.51,327.67,11865.0,315.7169,315.8614,315.3703,315.5243,11865.0
2020-12-14 11:20:00,327.67,327.92,326.97,327.01,10556.0,315.5243,315.7651,314.8503,314.8888,10556.0
2020-12-14 11:25:00,327.05,327.05,326.37,326.37,9109.0,314.9273,314.9273,314.2725,314.2725,9109.0
2020-12-14 11:30:00,326.47,326.7,325.61,325.81,7525.0,314.3688,314.5903,313.5407,313.7333,7525.0
2020-12-14 11:35:00,325.69,325.79,325.4,325.49,9350.0,313.6177,313.714,313.3385,313.4251,9350.0
2020-12-14 11:40:00,325.44,325.62,325.12,325.47,21513.0,313.377,313.5503,313.0689,313.4059,21513.0
2020-12-14 11:45:00,325.36,326.46,325.36,326.24,12928.0,313.3,314.3592,313.3,314.1473,12928.0
2020-12-14 11:50:00,326.25,326.51,325.99,326.4,6369.0,314.157,314.4073,313.9066,314.3014,6369.0
2020-12-14 11:55:00,326.55,326.74,326.34,326.42,6705.0,314.4459,314.6288,314.2436,314.3207,6705.0
2020-12-14 12:00:00,326.57,326.64,325.93,326.12,7011.0,314.4651,314.5325,313.8488,314.0318,7011.0
2020-12-14 12:05:00,326.07,326.09,325.78,326.08,4394.0,313.9836,314.0029,313.7044,313.9933,4394.0
2020-12-14 12:10:00,326.19,326.36,326.05,326.25,6541.0,314.0992,314.2629,313.9644,314.157,6541.0
2020-12-14 12:15:00,326.19,326.25,325.82,325.84,2765.0,314.0992,314.157,313.7429,313.7622,2765.0
2020-12-14 12:20:00,325.82,326.14,325.82,325.86,6308.0,313.7429,314.0511,313.7429,313.7814,6308.0
2020-12-14 12:25:00,325.91,326.13,325.7,326.04,4880.0,313.8296,314.0414,313.6274,313.9548,4880.0
2020-12-14 12:30:00,325.95,325.95,325.52,325.73,4318.0,313.8681,313.8681,313.454,313.6562,4318.0
2020-12-14 12:35:00,325.64,325.73,325.23,325.23,6821.0,313.5696,313.6562,313.1748,313.1748,6821.0
2020-12-14 12:40:00,325.39,325.49,325.17,325.24,8744.0,313.3289,313.4251,313.117,313.1844,8744.0
2020-12-14 12:45:00,325.26,325.3,324.87,324.94,7381.0,313.2037,313.2422,312.8281,312.8955,7381.0
2020-12-14 12:50:00,324.94,325.35,324.93,325.22,8781.0,312.8955,313.2903,312.8859,313.1652,8781.0
2020-12-14 12:55:00,325.15,325.49,325.05,325.41,8790.0,313.0977,313.4251,313.0015,313.3481,8790.0
2020-12-14 13:00:00,325.52,325.84,325.23,325.33,12221.0,313.454,313.7622,313.1748,313.2711,12221.0
2020-12-14 13:05:00,325.26,325.43,325.09,325.1,8071.0,313.2037,313.3674,313.04,313.0496,8071.0
2020-12-14 13:10:00,325.1,325.33,325.05,325.27,6157.0,313.0496,313.2711,313.0015,313.2133,6157.0
2020-12-14 13:15:00,325.2,325.38,325.11,325.28,8107.0,313.1459,313.3192,313.0592,313.2229,8107.0
2020-12-14 13:20:00,325.32,325.54,325.28,325.38,5337.0,313.2614,313.4733,313.2229,313.3192,5337.0
2020-12-14 13:25:00,325.4,325.56,325.14,325.15,5766.0,313.3385,313.4926,313.0881,313.0977,5766.0
2020-12-14 13:30:00,325.2,325.56,325.13,325.47,4563.0,313.1459,313.4926,313.0785,313.4059,4563.0
2020-12-14 13:35:00,325.69,325.74,325.42,325.42,4243.0,313.6177,313.6659,313.3577,313.3577,4243.0
2020-12-14 13:40:00,325.49,325.83,325.49,325.53,4704.0,313.4251,313.7525,313.4251,313.4637,4704.0
2020-12-14 13:45:00,325.5,325.62,325.32,325.54,5099.0,313.4348,313.5503,313.2614,313.4733,5099.0
2020-12-14 13:50:00,325.62,325.85,325.62,325.73,4270.0,313.5503,313.7718,313.5503,313.6562,4270.0
2020-12-14 13:55:00,325.73,325.8,325.43,325.51,8591.0,313.6562,313.7237,313.3674,313.4444,8591.0
2020-12-14 14:00:00,325.51,325.73,325.3,325.44,6345.0,313.4444,313.6562,313.2422,313.377,6345.0
2020-12-14 14:05:00,325.47,325.72,325.36,325.59,6822.0,313.4059,313.6466,313.3,313.5214,6822.0
2020-12-14 14:10:00,325.62,325.69,325.13,325.19,8711.0,313.5503,313.6177,313.0785,313.1363,8711.0
2020-12-14 14:15:00,325.22,325.35,325.04,325.24,5125.0,313.1652,313.2903,312.9918,313.1844,5125.0
2020-12-14 14:20:00,325.24,325.29,324.92,324.92,3600.0,313.1844,313.2326,312.8763,312.8763,3600.0
2020-12-14 14:25:00,324.88,324.99,324.73,324.76,4067.0,312.8378,312.9437,312.6933,312.7222,4067.0
2020-12-14 14:30:00,324.55,324.69,324.33,324.34,6204.0,312.52,312.6548,312.3081,312.3178,6204.0
2020-12-14 14:35:00,324.49,324.53,324.2,324.3,3202.0,312.4622,312.5007,312.183,312.2793,3202.0
2020-12-14 14:40:00,324.37,324.75,324.28,324.71,10606.0,312.3467,312.7126,312.26,312.6741,10606.0
2020-12-14 14:45:00,324.71,324.76,324.44,324.73,8698.0,312.6741,312.7222,312.4141,312.6933,8698.0
2020-12-14 14:50:00,324.77,325.09,324.64,325.05,6955.0,312.7318,313.04,312.6067,313.0015,6955.0
2020-12-14 14:55:00,325.1,325.13,324.86,324.86,9048.0,313.0496,313.0785,312.8185,312.8185,9048.0
2020-12-14 15:00:00,324.81,324.93,324.52,324.62,7034.0,312.7704,312.8859,312.4911,312.5874,7034.0
2020-12-14 15:05:00,324.7,324.71,324.54,324.69,6464.0,312.6644,312.6741,312.5104,312.6548,6464.0
2020-12-14 15:10:00,324.71,324.87,324.67,324.67,7707.0,312.6741,312.8281,312.6355,312.6355,7707.0
2020-12-14 15:15:00,324.6,324.71,324.46,324.63,9388.0,312.5681,312.6741,312.4333,312.597,9388.0
2020-12-14 15:20:00,324.66,324.85,324.63,324.64,9948.0,312.6259,312.8089,312.597,312.6067,9948.0
2020-12-14 15:25:00,324.75,324.88,324.6,324.75,7550.0,312.7126,312.8378,312.5681,312.7126,7550.0
2020-12-14 15:30:00,324.6,324.76,323.79,324.01,19290.0,312.5681,312.7222,311.7882,312.0,19290.0
2020-12-14 15:35:00,324.11,324.11,323.66,323.71,14953.0,312.0963,312.0963,311.663,311.7111,14953.0
2020-12-14 15:40:00,323.7,323.76,323.27,323.41,16184.0,311.7015,311.7593,311.2874,311.4222,16184.0
2020-12-14 15:45:00,323.37,324.19,323.31,323.78,23028.0,311.3837,312.1733,311.326,311.7785,23028.0
2020-12-14 15:50:00,323.6,323.72,323.28,323.6,23624.0,311.6052,311.7208,311.2971,311.6052,23624.0
2020-12-14 15:55:00,323.59,324.36,323.54,323.62,86457.0,311.5956,312.337,311.5474,311.6245,86457.0
2020-12-15 09:30:00,324.79,325.99,324.22,325.25,33311.0,312.7511,313.9066,312.2022,313.194,33311.0
2020-12-15 09:35:00,325.42,326.01,324.45,326.0,11528.0,313.3577,313.9259,312.4237,313.9162,11528.0
2020-12-15 09:40:00,325.75,326.2,325.38,325.52,18166.0,313.6755,314.1088,313.3192,313.454,18166.0
2020-12-15 09:45:00,325.44,325.68,325.17,325.56,14052.0,313.377,313.6081,313.117,313.4926,14052.0
2020-12-15 09:50:00,325.28,325.96,324.86,325.6,13787.0,313.2229,313.8777,312.8185,313.5311,13787.0
2020-12-15 09:55:00,325.6,325.92,325.36,325.74,15449.0,313.5311,313.8392,313.3,313.6659,15449.0
2020-12-15 10:00:00,325.89,326.02,325.37,325.47,7816.0,313.8103,313.9355,313.3096,313.4059,7816.0
2020-12-15 10:05:00,325.59,325.69,325.26,325.34,5350.0,313.5214,313.6177,313.2037,313.2807,5350.0
2020-12-15 10:10:00,325.45,325.75,325.32,325.54,5232.0,313.3866,313.6755,313.2614,313.4733,5232.0
2020-12-15 10:15:00,325.54,325.71,325.25,325.57,4261.0,313.4733,313.637,313.194,313.5022,4261.0
2020-12-15 10:20:00,325.5,326.18,325.5,325.56,5544.0,313.4348,314.0896,313.4348,313.4926,5544.0
2020-12-15 10:25:00,325.49,325.67,324.86,325.17,4010.0,313.4251,313.5985,312.8185,313.117,4010.0
2020-12-15 10:30:00,325.15,326.05,325.08,325.9,3300.0,313.0977,313.9644,313.0303,313.8199,3300.0
2020-12-15 10:35:00,325.74,326.14,325.62,326.02,6070.0,313.6659,314.0511,313.5503,313.9355,6070.0
2020-12-15 10:40:00,325.98,326.44,325.92,326.12,10520.0,313.897,314.3399,313.8392,314.0318,10520.0
2020-12-15 10:45:00,326.09,326.32,325.78,325.86,5588.0,314.0029,314.2244,313.7044,313.7814,5588.0
2020-12-15 10:50:00,325.82,325.93,325.25,325.61,5095.0,313.7429,313.8488,313.194,313.5407,5095.0
2020-12-15 10:55:00,325.5,325.73,325.14,325.21,3474.0,313.4348,313.6562,313.0881,313.1555,3474.0
2020-12-15 11:00:00,325.21,325.53,325.15,325.26,6388.0,313.1555,313.4637,313.0977,313.2037,6388.0
2020-12-15 11:05:00,325.06,325.08,324.5,324.84,4415.0,313.0111,313.0303,312.4718,312.7992,4415.0
2020-12-15 11:10:00,324.78,325.3,324.65,325.2,7217.0,312.7415,313.2422,312.6163,313.1459,7217.0
2020-12-15 11:15:00,325.06,325.39,325.0,325.39,14821.0,313.0111,313.3289,312.9533,313.3289,14821.0
2020-12-15 11:20:00,325.23,325.51,325.16,325.28,2596.0,313.1748,313.4444,313.1074,313.2229,2596.0
2020-12-15 11:25:00,325.29,325.79,325.26,325.27,11736.0,313.2326,313.714,313.2037,313.2133,11736.0
2020-12-15 11:30:00,325.27,325.6,325.15,325.56,3607.0,313.2133,313.5311,313.0977,313.4926,3607.0
2020-12-15 11:35:00,325.63,325.81,325.51,325.81,5834.0,313.56,313.7333,313.4444,313.7333,5834.0
2020-12-15 11:40:00,325.92,326.05,325.65,325.9,7488.0,313.8392,313.9644,313.5792,313.8199,7488.0
2020-12-15 11:45:00,325.81,326.08,325.77,325.86,2558.0,313.7333,313.9933,313.6948,313.7814,2558.0
2020-12-15 11:50:00,325.86,326.06,325.68,326.0,5926.0,313.7814,313.974,313.6081,313.9162,5926.0
2020-12-15 11:55:00,325.97,326.65,325.97,326.55,14783.0,313.8874,314.5421,313.8874,314.4459,14783.0
2020-12-15 12:00:00,326.46,326.68,326.24,326.35,16358.0,314.3592,314.571,314.1473,314.2533,16358.0
2020-12-15 12:05:00,326.23,326.58,326.12,326.45,12746.0,314.1377,314.4747,314.0318,314.3496,12746.0
2020-12-15 12:10:00,326.26,326.61,326.23,326.4,9078.0,314.1666,314.5036,314.1377,314.3014,9078.0
2020-12-15 12:15:00,326.43,326.43,326.05,326.31,5702.0,314.3303,314.3303,313.9644,314.2148,5702.0
2020-12-15 12:20:00,326.4,326.49,326.23,326.34,5944.0,314.3014,314.3881,314.1377,314.2436,5944.0
2020-12-15 12:25:00,326.39,326.49,326.24,326.38,2331.0,314.2918,314.3881,314.1473,314.2822,2331.0
2020-12-15 12:30:00,326.43,326.43,326.12,326.22,4111.0,314.3303,314.3303,314.0318,314.1281,4111.0
2020-12-15 12:35:00,326.2,326.43,326.03,326.43,3706.0,314.1088,314.3303,313.9451,314.3303,3706.0
2020-12-15 12:40:00,326.49,326.49,326.2,326.28,2610.0,314.3881,314.3881,314.1088,314.1859,2610.0
2020-12-15 12:45:00,326.38,326.49,326.18,326.41,2248.0,314.2822,314.3881,314.0896,314.311,2248.0
2020-12-15 12:50:00,326.25,326.36,326.06,326.13,9729.0,314.157,314.2629,313.974,314.0414,9729.0
2020-12-15 12:55:00,326.02,326.02,325.53,325.59,3323.0,313.9355,313.9355,313.4637,313.5214,3323.0
2020-12-15 13:00:00,325.7,325.74,325.27,325.54,3300.0,313.6274,313.6659,313.2133,313.4733,3300.0
2020-12-15 13:05:00,325.55,326.2,325.5,326.01,8147.0,313.4829,314.1088,313.4348,313.9259,8147.0
2020-12-15 13:10:00,325.96,326.3,325.8,326.2,25236.0,313.8777,314.2051,313.7237,314.1088,25236.0
2020-12-15 13:15:00,326.24,326.3,325.88,326.07,6026.0,314.1473,314.2051,313.8007,313.9836,6026.0
2020-12-15 13:20:00,326.17,326.17,325.8,325.87,3651.0,314.0799,314.0799,313.7237,313.7911,3651.0
2020-12-15 13:25:00,325.72,325.79,325.51,325.65,4310.0,313.6466,313.714,313.4444,313.5792,4310.0
2020-12-15 13:30:00,325.68,325.87,325.64,325.78,2138.0,313.6081,313.7911,313.5696,313.7044,2138.0
2020-12-15 13:35:00,325.75,325.88,325.64,325.64,3043.0,313.6755,313.8007,313.5696,313.5696,3043.0
2020-12-15 13:40:00,325.68,325.71,325.54,325.63,1700.0,313.6081,313.637,313.4733,313.56,1700.0
2020-12-15 13:45:00,325.65,325.73,325.33,325.38,3354.0,313.5792,313.6562,313.2711,313.3192,3354.0
2020-12-15 13:50:00,325.49,325.54,325.27,325.44,4173.0,313.4251,313.4733,313.2133,313.377,4173.0
2020-12-15 13:55:00,325.4,325.62,325.36,325.5,2821.0,313.3385,313.5503,313.3,313.4348,2821.0
2020-12-15 14:00:00,325.4,325.56,325.25,325.44,4465.0,313.3385,313.4926,313.194,313.377,4465.0
2020-12-15 14:05:00,325.49,325.77,325.49,325.57,4541.0,313.4251,313.6948,313.4251,313.5022,4541.0
2020-12-15 14:10:00,325.44,325.68,325.43,325.68,2415.0,313.377,313.6081,313.3674,313.6081,2415.0
2020-12-15 14:15:00,325.45,325.63,325.17,325.29,4600.0,313.3866,313.56,313.117,313.2326,4600.0
2020-12-15 14:20:00,325.29,325.33,325.0,325.0,1697.0,313.2326,313.2711,312.9533,312.9533,1697.0
2020-12-15 14:25:00,325.09,325.31,325.03,325.11,2400.0,313.04,313.2518,312.9822,313.0592,2400.0
2020-12-15 14:30:00,325.16,325.47,325.13,325.16,4404.0,313.1074,313.4059,313.0785,313.1074,4404.0
2020-12-15 14:35:00,325.25,325.29,325.0,325.09,3300.0,313.194,313.2326,312.9533,313.04,3300.0
2020-12-15 14:40:00,325.07,325.28,325.03,325.24,2452.0,313.0207,313.2229,312.9822,313.1844,2452.0
2020-12-15 14:45:00,325.21,325.22,324.96,324.96,4414.0,313.1555,313.1652,312.9148,312.9148,4414.0
2020-12-15 14:50:00,325.0,325.02,324.9,324.98,6575.0,312.9533,312.9726,312.857,312.934,6575.0
2020-12-15 14:55:00,324.97,325.0,324.84,325.0,4220.0,312.9244,312.9533,312.7992,312.9533,4220.0
2020-12-15 15:00:00,324.91,325.01,324.64,324.69,7418.0,312.8666,312.9629,312.6067,312.6548,7418.0
2020-12-15 15:05:00,324.66,325.07,324.6,324.83,8113.0,312.6259,313.0207,312.5681,312.7896,8113.0
2020-12-15 15:10:00,324.84,324.99,324.79,324.88,4516.0,312.7992,312.9437,312.7511,312.8378,4516.0
2020-12-15 15:15:00,324.92,325.07,324.83,324.92,7791.0,312.8763,313.0207,312.7896,312.8763,7791.0
2020-12-15 15:20:00,324.89,325.02,324.83,324.93,22857.0,312.8474,312.9726,312.7896,312.8859,22857.0
2020-12-15 15:25:00,325.0,325.08,324.62,324.62,5259.0,312.9533,313.0303,312.5874,312.5874,5259.0
2020-12-15 15:30:00,324.61,324.68,324.3,324.38,5832.0,312.5778,312.6452,312.2793,312.3563,5832.0
2020-12-15 15:35:00,324.33,324.63,324.23,324.49,5947.0,312.3081,312.597,312.2118,312.4622,5947.0
2020-12-15 15:40:00,324.52,324.52,324.2,324.4,8824.0,312.4911,312.4911,312.183,312.3755,8824.0
2020-12-15 15:45:00,324.35,324.43,323.76,323.76,11324.0,312.3274,312.4044,311.7593,311.7593,11324.0
2020-12-15 15:50:00,323.71,324.0,323.56,323.62,22082.0,311.7111,311.9904,311.5667,311.6245,22082.0
2020-12-15 15:55:00,323.58,323.96,323.26,323.85,51555.0,311.5859,311.9519,311.2778,311.8459,51555.0
2020-12-16 09:30:00,325.5,325.5,323.52,324.35,38518.0,313.4348,313.4348,311.5282,312.3274,38518.0
2020-12-16 09:35:00,324.18,324.3,322.02,322.87,20883.0,312.1637,312.2793,310.0838,310.9023,20883.0
2020-12-16 09:40:00,322.73,323.66,322.52,323.24,13510.0,310.7674,311.663,310.5652,311.2585,13510.0
2020-12-16 09:45:00,323.44,324.02,322.91,323.7,28495.0,311.4511,312.0096,310.9408,311.7015,28495.0
2020-12-16 09:50:00,323.61,323.71,322.87,323.71,14458.0,311.6148,311.7111,310.9023,311.7111,14458.0
2020-12-16 09:55:00,323.74,323.88,323.17,323.19,13677.0,311.74,311.8748,311.1911,311.2104,13677.0
2020-12-16 10:00:00,323.41,324.07,323.19,323.93,16270.0,311.4222,312.0578,311.2104,311.923,16270.0
2020-12-16 10:05:00,323.86,324.42,323.57,324.05,17947.0,311.8556,312.3948,311.5763,312.0385,17947.0
2020-12-16 10:10:00,324.06,324.67,323.78,324.17,13765.0,312.0482,312.6355,311.7785,312.1541,13765.0
2020-12-16 10:15:00,324.12,324.52,323.96,324.06,13411.0,312.1059,312.4911,311.9519,312.0482,13411.0
2020-12-16 10:20:00,324.2,324.25,323.75,324.12,14903.0,312.183,312.2311,311.7496,312.1059,14903.0
2020-12-16 10:25:00,324.17,324.49,324.06,324.23,23456.0,312.1541,312.4622,312.0482,312.2118,23456.0
2020-12-16 10:30:00,323.94,324.21,323.73,324.13,6804.0,311.9326,312.1926,311.7304,312.1156,6804.0
2020-12-16 10:35:00,324.02,324.21,323.78,324.03,18573.0,312.0096,312.1926,311.7785,312.0193,18573.0
2020-12-16 10:40:00,324.05,324.35,323.81,324.19,14479.0,312.0385,312.3274,311.8074,312.1733,14479.0
2020-12-16 10:45:00,324.22,324.23,323.41,323.42,7363.0,312.2022,312.2118,311.4222,311.4319,7363.0
2020-12-16 10:50:00,323.42,324.38,323.41,323.98,8459.0,311.4319,312.3563,311.4222,311.9711,8459.0
2020-12-16 10:55:00,323.97,324.0,323.41,323.63,7538.0,311.9615,311.9904,311.4222,311.6341,7538.0
2020-12-16 11:00:00,323.68,324.28,323.63,324.25,5602.0,311.6822,312.26,311.6341,312.2311,5602.0
2020-12-16 11:05:00,324.33,324.42,324.02,324.08,10156.0,312.3081,312.3948,312.0096,312.0674,10156.0
2020-12-16 11:10:00,324.13,324.13,323.56,323.82,6658.0,312.1156,312.1156,311.5667,311.817,6658.0
2020-12-16 11:15:00,323.66,323.73,323.14,323.14,7301.0,311.663,311.7304,311.1623,311.1623,7301.0
2020-12-16 11:20:00,323.16,323.22,322.51,322.55,15462.0,311.1815,311.2393,310.5556,310.5941,15462.0
2020-12-16 11:25:00,322.6,322.95,322.6,322.72,6469.0,310.6423,310.9793,310.6423,310.7578,6469.0
2020-12-16 11:30:00,322.6,322.72,322.28,322.65,6606.0,310.6423,310.7578,310.3341,310.6904,6606.0
2020-12-16 11:35:00,322.57,322.62,322.34,322.4,4921.0,310.6134,310.6615,310.3919,310.4497,4921.0
2020-12-16 11:40:00,322.41,322.5,322.16,322.37,3366.0,310.4593,310.546,310.2186,310.4208,3366.0
2020-12-16 11:45:00,322.52,322.52,321.89,322.01,14093.0,310.5652,310.5652,309.9586,310.0741,14093.0
2020-12-16 11:50:00,321.99,322.06,321.9,321.98,6980.0,310.0549,310.1223,309.9682,310.0452,6980.0
2020-12-16 11:55:00,321.96,322.22,321.7,321.81,10186.0,310.026,310.2764,309.7756,309.8816,10186.0
2020-12-16 12:00:00,321.88,322.13,321.84,322.05,5657.0,309.949,310.1897,309.9104,310.1127,5657.0
2020-12-16 12:05:00,322.02,322.22,321.99,322.0,4871.0,310.0838,310.2764,310.0549,310.0645,4871.0
2020-12-16 12:10:00,322.01,322.16,321.86,322.14,3366.0,310.0741,310.2186,309.9297,310.1993,3366.0
2020-12-16 12:15:00,322.13,322.19,321.8,321.96,5459.0,310.1897,310.2475,309.8719,310.026,5459.0
2020-12-16 12:20:00,321.97,321.97,321.48,321.75,5001.0,310.0356,310.0356,309.5638,309.8238,5001.0
2020-12-16 12:25:00,321.83,322.2,321.75,322.2,5377.0,309.9008,310.2571,309.8238,310.2571,5377.0
2020-12-16 12:30:00,322.15,322.15,321.89,321.9,3007.0,310.2089,310.2089,309.9586,309.9682,3007.0
2020-12-16 12:35:00,321.88,322.27,321.67,322.18,9474.0,309.949,310.3245,309.7467,310.2378,9474.0
2020-12-16 12:40:00,322.11,322.27,321.95,321.95,11447.0,310.1704,310.3245,310.0164,310.0164,11447.0
2020-12-16 12:45:00,321.9,322.06,321.7,321.81,8010.0,309.9682,310.1223,309.7756,309.8816,8010.0
2020-12-16 12:50:00,321.86,322.17,321.74,321.94,7595.0,309.9297,310.2282,309.8141,310.0067,7595.0
2020-12-16 12:55:00,322.13,322.44,321.97,322.26,7263.0,310.1897,310.4882,310.0356,310.3149,7263.0
2020-12-16 13:00:00,322.31,322.31,321.78,321.9,11008.0,310.363,310.363,309.8527,309.9682,11008.0
2020-12-16 13:05:00,321.91,321.99,321.66,321.72,7020.0,309.9778,310.0549,309.7371,309.7949,7020.0
2020-12-16 13:10:00,321.76,322.23,321.71,322.16,10240.0,309.8334,310.286,309.7853,310.2186,10240.0
2020-12-16 13:15:00,322.08,322.09,321.75,322.08,6101.0,310.1415,310.1512,309.8238,310.1415,6101.0
2020-12-16 13:20:00,321.93,322.11,321.76,321.8,5309.0,309.9971,310.1704,309.8334,309.8719,5309.0
2020-12-16 13:25:00,321.8,322.0,321.72,321.78,5734.0,309.8719,310.0645,309.7949,309.8527,5734.0
2020-12-16 13:30:00,321.71,321.91,321.57,321.64,8715.0,309.7853,309.9778,309.6504,309.7179,8715.0
2020-12-16 13:35:00,321.66,321.84,321.52,321.83,6655.0,309.7371,309.9104,309.6023,309.9008,6655.0
2020-12-16 13:40:00,321.85,321.94,321.43,321.43,7169.0,309.9201,310.0067,309.5156,309.5156,7169.0
2020-12-16 13:45:00,321.42,321.66,321.27,321.37,7832.0,309.506,309.7371,309.3616,309.4579,7832.0
2020-12-16 13:50:00,321.41,321.68,321.02,321.02,11761.0,309.4964,309.7564,309.1208,309.1208,11761.0
2020-12-16 13:55:00,321.06,321.5,321.02,321.47,9391.0,309.1594,309.583,309.1208,309.5542,9391.0
2020-12-16 14:00:00,321.52,321.93,321.06,321.58,12863.0,309.6023,309.9971,309.1594,309.6601,12863.0
2020-12-16 14:05:00,321.46,321.46,321.08,321.33,4930.0,309.5445,309.5445,309.1786,309.4193,4930.0
2020-12-16 14:10:00,321.15,321.2,320.65,320.78,9113.0,309.246,309.2942,308.7645,308.8897,9113.0
2020-12-16 14:15:00,320.63,320.73,320.33,320.44,8301.0,308.7453,308.8416,308.4564,308.5623,8301.0
2020-12-16 14:20:00,320.36,320.58,320.13,320.55,6730.0,308.4853,308.6971,308.2638,308.6683,6730.0
2020-12-16 14:25:00,320.56,320.73,320.14,320.2,7572.0,308.6779,308.8416,308.2735,308.3312,7572.0
2020-12-16 14:30:00,320.19,320.67,320.13,320.63,9426.0,308.3216,308.7838,308.2638,308.7453,9426.0
2020-12-16 14:35:00,320.64,321.11,320.51,320.8,17051.0,308.7549,309.2075,308.6297,308.909,17051.0
2020-12-16 14:40:00,320.88,320.88,320.46,320.85,15703.0,308.986,308.986,308.5816,308.9571,15703.0
2020-12-16 14:45:00,320.78,320.94,320.41,320.48,13657.0,308.8897,309.0438,308.5334,308.6008,13657.0
2020-12-16 14:50:00,320.48,320.7,320.25,320.5,19340.0,308.6008,308.8127,308.3794,308.6201,19340.0
2020-12-16 14:55:00,320.49,320.57,320.29,320.39,16193.0,308.6105,308.6875,308.4179,308.5142,16193.0
2020-12-16 15:00:00,320.44,320.45,320.07,320.08,10792.0,308.5623,308.572,308.206,308.2157,10792.0
2020-12-16 15:05:00,320.17,320.43,319.74,320.37,19859.0,308.3023,308.5527,307.8883,308.4949,19859.0
2020-12-16 15:10:00,320.29,320.37,320.14,320.23,7814.0,308.4179,308.4949,308.2735,308.3601,7814.0
2020-12-16 15:15:00,320.3,320.3,319.75,320.01,18884.0,308.4275,308.4275,307.8979,308.1483,18884.0
2020-12-16 15:20:00,320.01,320.18,319.87,319.94,25574.0,308.1483,308.312,308.0135,308.0809,25574.0
2020-12-16 15:25:00,319.94,320.33,319.87,320.15,17630.0,308.0809,308.4564,308.0135,308.2831,17630.0
2020-12-16 15:30:00,320.21,320.7,320.1,320.57,22987.0,308.3409,308.8127,308.2349,308.6875,22987.0
2020-12-16 15:35:00,320.57,320.83,320.41,320.67,19479.0,308.6875,308.9379,308.5334,308.7838,19479.0
2020-12-16 15:40:00,320.67,321.21,320.64,321.07,13442.0,308.7838,309.3038,308.7549,309.169,13442.0
2020-12-16 15:45:00,321.16,321.18,320.74,320.92,19881.0,309.2556,309.2749,308.8512,309.0245,19881.0
2020-12-16 15:50:00,320.79,320.91,320.32,320.32,35118.0,308.8994,309.0149,308.4468,308.4468,35118.0
2020-12-16 15:55:00,320.3,320.89,320.19,320.58,100272.0,308.4275,308.9957,308.3216,308.6971,100272.0
2020-12-17 09:30:00,322.89,322.89,320.54,321.15,77225.0,310.9215,310.9215,308.6586,309.246,77225.0
2020-12-17 09:35:00,321.49,321.49,319.51,320.48,29126.0,309.5734,309.5734,307.6668,308.6008,29126.0
2020-12-17 09:40:00,321.08,321.38,319.81,320.55,18095.0,309.1786,309.4675,307.9557,308.6683,18095.0
2020-12-17 09:45:00,320.95,320.97,320.31,320.4,13871.0,309.0534,309.0727,308.4372,308.5238,13871.0
2020-12-17 09:50:00,320.51,320.7,319.9,320.17,20343.0,308.6297,308.8127,308.0423,308.3023,20343.0
2020-12-17 09:55:00,320.38,320.4,320.08,320.12,23693.0,308.5046,308.5238,308.2157,308.2542,23693.0
2020-12-17 10:00:00,320.16,320.66,319.97,320.22,28315.0,308.2927,308.7742,308.1098,308.3505,28315.0
2020-12-17 10:05:00,320.23,320.61,320.2,320.4,19384.0,308.3601,308.726,308.3312,308.5238,19384.0
2020-12-17 10:10:00,320.45,320.72,320.37,320.49,33974.0,308.572,308.832,308.4949,308.6105,33974.0
2020-12-17 10:15:00,320.5,320.63,319.9,319.9,13443.0,308.6201,308.7453,308.0423,308.0423,13443.0
2020-12-17 10:20:00,319.92,320.14,319.8,319.91,8042.0,308.0616,308.2735,307.9461,308.052,8042.0
2020-12-17 10:25:00,319.82,319.92,319.33,319.81,12468.0,307.9653,308.0616,307.4935,307.9557,12468.0
2020-12-17 10:30:00,319.7,320.0,319.3,319.49,11250.0,307.8498,308.1386,307.4646,307.6475,11250.0
2020-12-17 10:35:00,319.35,319.77,319.17,319.77,29467.0,307.5127,307.9172,307.3394,307.9172,29467.0
2020-12-17 10:40:00,319.78,320.09,319.43,319.77,21284.0,307.9268,308.2253,307.5898,307.9172,21284.0
2020-12-17 10:45:00,319.73,320.23,319.73,320.03,24719.0,307.8786,308.3601,307.8786,308.1675,24719.0
2020-12-17 10:50:00,319.97,320.16,319.64,319.66,9943.0,308.1098,308.2927,307.792,307.8112,9943.0
2020-12-17 10:55:00,319.56,319.9,319.46,319.65,15660.0,307.715,308.0423,307.6187,307.8016,15660.0
2020-12-17 11:00:00,319.66,319.76,319.09,319.09,12110.0,307.8112,307.9075,307.2624,307.2624,12110.0
2020-12-17 11:05:00,319.19,319.48,319.18,319.43,8398.0,307.3587,307.6379,307.349,307.5898,8398.0
2020-12-17 11:10:00,319.43,319.43,318.82,318.85,8490.0,307.5898,307.5898,307.0024,307.0313,8490.0
2020-12-17 11:15:00,318.91,319.05,318.67,318.81,7097.0,307.089,307.2239,306.8579,306.9928,7097.0
2020-12-17 11:20:00,318.72,318.82,318.56,318.62,7783.0,306.9061,307.0024,306.752,306.8098,7783.0
2020-12-17 11:25:00,318.65,318.68,317.95,317.95,7822.0,306.8387,306.8676,306.1646,306.1646,7822.0
2020-12-17 11:30:00,318.03,318.19,317.79,317.96,13171.0,306.2417,306.3957,306.0106,306.1743,13171.0
2020-12-17 11:35:00,317.9,317.98,317.42,317.5,12566.0,306.1165,306.1935,305.6543,305.7313,12566.0
2020-12-17 11:40:00,317.46,317.46,316.92,317.16,14831.0,305.6928,305.6928,305.1728,305.4039,14831.0
2020-12-17 11:45:00,317.18,317.29,316.94,316.94,6512.0,305.4232,305.5291,305.1921,305.1921,6512.0
2020-12-17 11:50:00,316.87,316.87,316.43,316.67,13665.0,305.1247,305.1247,304.701,304.9321,13665.0
2020-12-17 11:55:00,316.65,317.67,316.64,317.67,19370.0,304.9128,305.895,304.9032,305.895,19370.0
2020-12-17 12:00:00,317.75,318.09,317.63,317.83,19204.0,305.972,306.2994,305.8565,306.0491,19204.0
2020-12-17 12:05:00,317.82,318.04,317.53,318.0,39927.0,306.0394,306.2513,305.7602,306.2128,39927.0
2020-12-17 12:10:00,317.97,318.71,317.97,318.71,28164.0,306.1839,306.8965,306.1839,306.8965,28164.0
2020-12-17 12:15:00,318.72,319.04,318.61,318.69,16094.0,306.9061,307.2142,306.8002,306.8772,16094.0
2020-12-17 12:20:00,318.69,319.41,318.69,319.0,48919.0,306.8772,307.5705,306.8772,307.1757,48919.0
2020-12-17 12:25:00,318.94,319.37,318.93,319.17,6835.0,307.1179,307.532,307.1083,307.3394,6835.0
2020-12-17 12:30:00,319.17,319.62,319.16,319.61,11713.0,307.3394,307.7727,307.3298,307.7631,11713.0
2020-12-17 12:35:00,319.61,319.86,319.51,319.78,10471.0,307.7631,308.0038,307.6668,307.9268,10471.0
2020-12-17 12:40:00,319.74,320.09,319.71,319.88,9408.0,307.8883,308.2253,307.8594,308.0231,9408.0
2020-12-17 12:45:00,319.81,320.39,319.81,320.37,7317.0,307.9557,308.5142,307.9557,308.4949,7317.0
2020-12-17 12:50:00,320.42,320.42,319.87,319.87,13197.0,308.5431,308.5431,308.0135,308.0135,13197.0
2020-12-17 12:55:00,319.84,320.06,319.73,319.77,8582.0,307.9846,308.1964,307.8786,307.9172,8582.0
2020-12-17 13:00:00,319.69,320.28,319.64,319.87,14524.0,307.8401,308.4083,307.792,308.0135,14524.0
2020-12-17 13:05:00,319.93,320.24,319.84,320.06,14677.0,308.0712,308.3697,307.9846,308.1964,14677.0
2020-12-17 13:10:00,320.05,320.21,320.01,320.13,12925.0,308.1868,308.3409,308.1483,308.2638,12925.0
2020-12-17 13:15:00,320.1,320.32,320.0,320.23,17724.0,308.2349,308.4468,308.1386,308.3601,17724.0
2020-12-17 13:20:00,320.19,320.62,320.15,320.35,18379.0,308.3216,308.7357,308.2831,308.4757,18379.0
2020-12-17 13:25:00,320.36,320.45,320.1,320.12,15006.0,308.4853,308.572,308.2349,308.2542,15006.0
2020-12-17 13:30:00,320.12,320.29,319.88,320.08,10027.0,308.2542,308.4179,308.0231,308.2157,10027.0
2020-12-17 13:35:00,320.1,320.64,320.02,320.57,6883.0,308.2349,308.7549,308.1579,308.6875,6883.0
2020-12-17 13:40:00,320.52,320.53,320.2,320.25,7495.0,308.6394,308.649,308.3312,308.3794,7495.0
2020-12-17 13:45:00,320.04,320.11,319.89,320.11,6368.0,308.1772,308.2446,308.0327,308.2446,6368.0
2020-12-17 13:50:00,320.14,320.44,319.97,320.23,7807.0,308.2735,308.5623,308.1098,308.3601,7807.0
2020-12-17 13:55:00,320.12,320.5,320.12,320.39,11097.0,308.2542,308.6201,308.2542,308.5142,11097.0
2020-12-17 14:00:00,320.3,320.35,319.96,320.17,19196.0,308.4275,308.4757,308.1001,308.3023,19196.0
2020-12-17 14:05:00,320.19,320.57,320.12,320.33,9500.0,308.3216,308.6875,308.2542,308.4564,9500.0
2020-12-17 14:10:00,320.27,320.77,320.26,320.68,16772.0,308.3986,308.8801,308.389,308.7934,16772.0
2020-12-17 14:15:00,320.69,321.33,320.5,321.06,35929.0,308.8031,309.4193,308.6201,309.1594,35929.0
2020-12-17 14:20:00,320.96,321.92,320.88,321.92,37781.0,309.0631,309.9875,308.986,309.9875,37781.0
2020-12-17 14:25:00,321.94,321.98,321.33,321.41,24539.0,310.0067,310.0452,309.4193,309.4964,24539.0
2020-12-17 14:30:00,321.38,321.53,321.13,321.35,11415.0,309.4675,309.6119,309.2268,309.4386,11415.0
2020-12-17 14:35:00,321.3,321.62,321.26,321.49,7764.0,309.3905,309.6986,309.3519,309.5734,7764.0
2020-12-17 14:40:00,321.47,321.58,321.38,321.52,7868.0,309.5542,309.6601,309.4675,309.6023,7868.0
2020-12-17 14:45:00,321.5,321.59,321.21,321.28,18436.0,309.583,309.6697,309.3038,309.3712,18436.0
2020-12-17 14:50:00,321.21,321.62,321.16,321.5,18997.0,309.3038,309.6986,309.2556,309.583,18997.0
2020-12-17 14:55:00,321.48,321.6,321.24,321.26,18583.0,309.5638,309.6793,309.3327,309.3519,18583.0
2020-12-17 15:00:00,321.26,321.38,320.82,320.82,13614.0,309.3519,309.4675,308.9282,308.9282,13614.0
2020-12-17 15:05:00,320.91,321.05,320.54,320.62,10319.0,309.0149,309.1497,308.6586,308.7357,10319.0
2020-12-17 15:10:00,320.6,321.04,320.53,320.8,11820.0,308.7164,309.1401,308.649,308.909,11820.0
2020-12-17 15:15:00,320.79,320.95,320.39,320.44,15423.0,308.8994,309.0534,308.5142,308.5623,15423.0
2020-12-17 15:20:00,320.42,320.51,320.27,320.42,12497.0,308.5431,308.6297,308.3986,308.5431,12497.0
2020-12-17 15:25:00,320.48,320.76,320.4,320.42,36012.0,308.6008,308.8705,308.5238,308.5431,36012.0
2020-12-17 15:30:00,320.35,320.47,319.97,320.08,45419.0,308.4757,308.5912,308.1098,308.2157,45419.0
2020-12-17 15:35:00,320.13,320.13,319.63,320.06,21850.0,308.2638,308.2638,307.7824,308.1964,21850.0
2020-12-17 15:40:00,320.03,320.72,319.98,320.57,32657.0,308.1675,308.832,308.1194,308.6875,32657.0
2020-12-17 15:45:00,320.64,320.88,320.07,320.07,29915.0,308.7549,308.986,308.206,308.206,29915.0
2020-12-17 15:50:00,320.09,320.58,319.95,320.54,59271.0,308.2253,308.6971,308.0905,308.6586,59271.0
2020-12-17 15:55:00,320.6,321.1,320.41,321.07,146882.0,308.7164,309.1979,308.5334,309.169,146882.0
2020-12-18 09:30:00,321.25,322.75,321.1,321.63,195348.0,309.3423,310.7867,309.1979,309.7082,195348.0
2020-12-18 09:35:00,321.62,321.97,321.02,321.08,11696.0,309.6986,310.0356,309.1208,309.1786,11696.0
2020-12-18 09:40:00,321.11,321.27,320.76,321.18,13077.0,309.2075,309.3616,308.8705,309.2749,13077.0
2020-12-18 09:45:00,321.21,321.71,321.1,321.18,20134.0,309.3038,309.7853,309.1979,309.2749,20134.0
2020-12-18 09:50:00,321.09,321.5,320.71,320.94,7226.0,309.1882,309.583,308.8223,309.0438,7226.0
2020-12-18 09:55:00,321.11,321.54,320.81,321.22,15764.0,309.2075,309.6216,308.9186,309.3134,15764.0
2020-12-18 10:00:00,321.31,321.37,320.21,320.33,14642.0,309.4001,309.4579,308.3409,308.4564,14642.0
2020-12-18 10:05:00,320.48,320.85,319.97,320.4,9694.0,308.6008,308.9571,308.1098,308.5238,9694.0
2020-12-18 10:10:00,320.09,320.44,319.57,319.7,4522.0,308.2253,308.5623,307.7246,307.8498,4522.0
2020-12-18 10:15:00,319.82,320.37,319.54,320.31,10490.0,307.9653,308.4949,307.6957,308.4372,10490.0
2020-12-18 10:20:00,320.28,320.36,319.61,319.88,5936.0,308.4083,308.4853,307.7631,308.0231,5936.0
2020-12-18 10:25:00,319.85,320.24,319.71,320.19,21739.0,307.9942,308.3697,307.8594,308.3216,21739.0
2020-12-18 10:30:00,320.3,320.41,319.92,320.0,14354.0,308.4275,308.5334,308.0616,308.1386,14354.0
2020-12-18 10:35:00,320.19,320.6,319.97,320.42,14176.0,308.3216,308.7164,308.1098,308.5431,14176.0
2020-12-18 10:40:00,320.42,320.43,320.19,320.3,10520.0,308.5431,308.5527,308.3216,308.4275,10520.0
2020-12-18 10:45:00,320.3,320.51,320.2,320.42,11203.0,308.4275,308.6297,308.3312,308.5431,11203.0
2020-12-18 10:50:00,320.45,320.48,320.2,320.31,7000.0,308.572,308.6008,308.3312,308.4372,7000.0
2020-12-18 10:55:00,320.31,320.45,320.06,320.08,6529.0,308.4372,308.572,308.1964,308.2157,6529.0
2020-12-18 11:00:00,320.08,320.33,319.87,320.16,13642.0,308.2157,308.4564,308.0135,308.2927,13642.0
2020-12-18 11:05:00,320.06,320.84,320.06,320.61,5422.0,308.1964,308.9475,308.1964,308.726,5422.0
2020-12-18 11:10:00,320.61,320.88,320.44,320.53,7137.0,308.726,308.986,308.5623,308.649,7137.0
2020-12-18 11:15:00,320.6,320.68,320.18,320.53,8441.0,308.7164,308.7934,308.312,308.649,8441.0
2020-12-18 11:20:00,320.47,320.87,320.47,320.87,7693.0,308.5912,308.9764,308.5912,308.9764,7693.0
2020-12-18 11:25:00,320.9,321.06,320.7,320.7,5300.0,309.0053,309.1594,308.8127,308.8127,5300.0
2020-12-18 11:30:00,320.68,320.71,320.53,320.68,7098.0,308.7934,308.8223,308.649,308.7934,7098.0
2020-12-18 11:35:00,320.69,320.92,320.64,320.76,7616.0,308.8031,309.0245,308.7549,308.8705,7616.0
2020-12-18 11:40:00,320.81,320.96,320.7,320.89,7048.0,308.9186,309.0631,308.8127,308.9957,7048.0
2020-12-18 11:45:00,320.89,321.11,320.87,321.01,9200.0,308.9957,309.2075,308.9764,309.1112,9200.0
2020-12-18 11:50:00,320.96,321.03,320.86,320.95,14727.0,309.0631,309.1305,308.9668,309.0534,14727.0
2020-12-18 11:55:00,320.97,321.2,320.94,321.16,15239.0,309.0727,309.2942,309.0438,309.2556,15239.0
2020-12-18 12:00:00,321.15,321.39,321.14,321.39,8643.0,309.246,309.4771,309.2364,309.4771,8643.0
2020-12-18 12:05:00,321.38,321.97,321.22,321.97,13281.0,309.4675,310.0356,309.3134,310.0356,13281.0
2020-12-18 12:10:00,321.56,321.72,321.42,321.72,9220.0,309.6408,309.7949,309.506,309.7949,9220.0
2020-12-18 12:15:00,321.93,322.11,321.48,321.64,12936.0,309.9971,310.1704,309.5638,309.7179,12936.0
2020-12-18 12:20:00,321.55,321.95,321.47,321.91,8427.0,309.6312,310.0164,309.5542,309.9778,8427.0
2020-12-18 12:25:00,321.83,322.04,321.79,321.85,6214.0,309.9008,310.103,309.8623,309.9201,6214.0
2020-12-18 12:30:00,321.91,322.44,321.84,322.35,6639.0,309.9778,310.4882,309.9104,310.4015,6639.0
2020-12-18 12:35:00,322.34,323.23,322.34,323.15,24686.0,310.3919,311.2489,310.3919,311.1719,24686.0
2020-12-18 12:40:00,323.06,323.15,322.9,323.08,13804.0,311.0852,311.1719,310.9311,311.1045,13804.0
2020-12-18 12:45:00,323.02,323.11,322.84,322.88,7223.0,311.0467,311.1334,310.8734,310.9119,7223.0
2020-12-18 12:50:00,322.88,323.01,322.4,322.42,10536.0,310.9119,311.0371,310.4497,310.4689,10536.0
2020-12-18 12:55:00,322.42,322.43,322.12,322.12,6117.0,310.4689,310.4786,310.1801,310.1801,6117.0
2020-12-18 13:00:00,322.17,322.21,321.53,321.54,7916.0,310.2282,310.2667,309.6119,309.6216,7916.0
2020-12-18 13:05:00,321.55,321.78,321.45,321.53,11147.0,309.6312,309.8527,309.5349,309.6119,11147.0
2020-12-18 13:10:00,321.47,321.66,321.46,321.51,16568.0,309.5542,309.7371,309.5445,309.5927,16568.0
2020-12-18 13:15:00,321.51,321.51,320.72,320.72,16083.0,309.5927,309.5927,308.832,308.832,16083.0
2020-12-18 13:20:00,320.69,320.84,320.47,320.62,6542.0,308.8031,308.9475,308.5912,308.7357,6542.0
2020-12-18 13:25:00,320.54,320.83,320.54,320.67,34592.0,308.6586,308.9379,308.6586,308.7838,34592.0
2020-12-18 13:30:00,320.61,320.64,320.44,320.5,5500.0,308.726,308.7549,308.5623,308.6201,5500.0
2020-12-18 13:35:00,320.51,320.61,320.28,320.4,28502.0,308.6297,308.726,308.4083,308.5238,28502.0
2020-12-18 13:40:00,320.4,320.5,320.11,320.11,9985.0,308.5238,308.6201,308.2446,308.2446,9985.0
2020-12-18 13:45:00,320.11,320.32,320.04,320.04,4971.0,308.2446,308.4468,308.1772,308.1772,4971.0
2020-12-18 13:50:00,320.03,320.35,320.02,320.19,8074.0,308.1675,308.4757,308.1579,308.3216,8074.0
2020-12-18 13:55:00,320.21,320.54,320.14,320.45,5149.0,308.3409,308.6586,308.2735,308.572,5149.0
2020-12-18 14:00:00,320.45,320.58,320.21,320.22,9136.0,308.572,308.6971,308.3409,308.3505,9136.0
2020-12-18 14:05:00,320.31,320.79,320.21,320.76,7876.0,308.4372,308.8994,308.3409,308.8705,7876.0
2020-12-18 14:10:00,320.76,320.91,320.48,320.67,88681.0,308.8705,309.0149,308.6008,308.7838,88681.0
2020-12-18 14:15:00,320.57,320.57,320.01,320.22,8482.0,308.6875,308.6875,308.1483,308.3505,8482.0
2020-12-18 14:20:00,320.22,320.57,320.17,320.33,6948.0,308.3505,308.6875,308.3023,308.4564,6948.0
2020-12-18 14:25:00,320.41,320.41,320.0,320.03,7555.0,308.5334,308.5334,308.1386,308.1675,7555.0
2020-12-18 14:30:00,320.04,320.39,319.91,320.25,11249.0,308.1772,308.5142,308.052,308.3794,11249.0
2020-12-18 14:35:00,320.37,320.53,320.02,320.41,8836.0,308.4949,308.649,308.1579,308.5334,8836.0
2020-12-18 14:40:00,320.39,320.49,320.05,320.09,11379.0,308.5142,308.6105,308.1868,308.2253,11379.0
2020-12-18 14:45:00,320.09,320.45,319.9,320.27,5737.0,308.2253,308.572,308.0423,308.3986,5737.0
2020-12-18 14:50:00,320.27,320.34,320.19,320.29,5961.0,308.3986,308.466,308.3216,308.4179,5961.0
2020-12-18 14:55:00,320.25,320.3,319.79,320.11,10699.0,308.3794,308.4275,307.9364,308.2446,10699.0
2020-12-18 15:00:00,320.11,320.2,319.71,319.71,16357.0,308.2446,308.3312,307.8594,307.8594,16357.0
2020-12-18 15:05:00,319.83,320.4,319.83,320.11,10466.0,307.9749,308.5238,307.9749,308.2446,10466.0
2020-12-18 15:10:00,320.1,320.15,319.87,320.04,7588.0,308.2349,308.2831,308.0135,308.1772,7588.0
2020-12-18 15:15:00,320.05,320.27,319.98,320.1,9308.0,308.1868,308.3986,308.1194,308.2349,9308.0
2020-12-18 15:20:00,320.1,320.13,319.69,319.7,11805.0,308.2349,308.2638,307.8401,307.8498,11805.0
2020-12-18 15:25:00,319.74,319.76,319.16,319.66,18298.0,307.8883,307.9075,307.3298,307.8112,18298.0
2020-12-18 15:30:00,319.61,319.91,319.46,319.9,14226.0,307.7631,308.052,307.6187,308.0423,14226.0
2020-12-18 15:35:00,319.76,319.84,319.37,319.56,14931.0,307.9075,307.9846,307.532,307.715,14931.0
2020-12-18 15:40:00,319.6,320.63,319.5,320.38,19412.0,307.7535,308.7453,307.6572,308.5046,19412.0
2020-12-18 15:45:00,320.4,321.1,320.19,321.1,36169.0,308.5238,309.1979,308.3216,309.1979,36169.0
2020-12-18 15:50:00,321.1,323.0,320.68,322.47,49646.0,309.1979,311.0274,308.7934,310.5171,49646.0
2020-12-18 15:55:00,322.47,323.42,322.46,322.96,78340.0,310.5171,311.4319,310.5075,310.9889,78340.0
2020-12-21 09:30:00,318.7,319.89,318.63,318.63,34841.0,306.8868,308.0327,306.8194,306.8194,34841.0
2020-12-21 09:35:00,318.47,318.53,317.82,317.99,12090.0,306.6654,306.7231,306.0394,306.2031,12090.0
2020-12-21 09:40:00,318.24,318.53,316.76,316.76,10231.0,306.4439,306.7231,305.0187,305.0187,10231.0
2020-12-21 09:45:00,316.91,317.02,315.71,315.81,13397.0,305.1632,305.2691,304.0077,304.104,13397.0
2020-12-21 09:50:00,315.67,316.35,315.49,316.04,9946.0,303.9691,304.6239,303.7958,304.3254,9946.0
2020-12-21 09:55:00,316.13,316.45,315.75,315.86,9279.0,304.4121,304.7202,304.0462,304.1521,9279.0
2020-12-21 10:00:00,316.1,316.1,314.51,314.8,12067.0,304.3832,304.3832,302.8521,303.1314,12067.0
2020-12-21 10:05:00,314.65,314.83,314.24,314.41,6099.0,302.9869,303.1603,302.5921,302.7558,6099.0
2020-12-21 10:10:00,314.41,314.6,313.03,313.05,8587.0,302.7558,302.9388,301.427,301.4463,8587.0
2020-12-21 10:15:00,312.95,313.0,311.78,312.07,9686.0,301.35,301.3981,300.2233,300.5026,9686.0
2020-12-21 10:20:00,312.13,312.82,311.68,312.58,8418.0,300.5604,301.2248,300.127,300.9937,8418.0
2020-12-21 10:25:00,312.62,313.01,311.97,312.27,8499.0,301.0322,301.4077,300.4063,300.6952,8499.0
2020-12-21 10:30:00,312.19,312.81,311.92,312.26,10148.0,300.6181,301.2152,300.3581,300.6855,10148.0
2020-12-21 10:35:00,312.43,312.97,312.07,312.9,9234.0,300.8492,301.3692,300.5026,301.3018,9234.0
2020-12-21 10:40:00,312.94,313.42,312.66,313.03,16415.0,301.3403,301.8025,301.0707,301.427,16415.0
2020-12-21 10:45:00,312.9,312.93,312.3,312.56,26554.0,301.3018,301.3307,300.7241,300.9744,26554.0
2020-12-21 10:50:00,312.63,313.16,312.34,313.05,26949.0,301.0418,301.5522,300.7626,301.4463,26949.0
2020-12-21 10:55:00,312.96,313.82,312.9,313.28,11021.0,301.3596,302.1877,301.3018,301.6677,11021.0
2020-12-21 11:00:00,313.36,314.4,313.36,313.87,10985.0,301.7448,302.7462,301.7448,302.2359,10985.0
2020-12-21 11:05:00,313.92,314.13,313.52,314.08,13369.0,302.284,302.4862,301.8988,302.4381,13369.0
2020-12-21 11:10:00,314.07,314.46,313.94,314.06,13315.0,302.4284,302.804,302.3033,302.4188,13315.0
2020-12-21 11:15:00,314.17,314.58,313.76,313.76,8368.0,302.5247,302.9195,302.1299,302.1299,8368.0
2020-12-21 11:20:00,313.6,315.57,313.6,315.57,16080.0,301.9759,303.8728,301.9759,303.8728,16080.0
2020-12-21 11:25:00,315.52,316.14,315.39,316.14,7719.0,303.8247,304.4217,303.6995,304.4217,7719.0
2020-12-21 11:30:00,316.09,316.57,315.9,316.24,8122.0,304.3736,304.8358,304.1906,304.518,8122.0
2020-12-21 11:35:00,316.32,317.29,316.31,316.72,16111.0,304.595,305.5291,304.5854,304.9802,16111.0
2020-12-21 11:40:00,316.63,317.17,316.6,316.77,4225.0,304.8936,305.4135,304.8647,305.0284,4225.0
2020-12-21 11:45:00,316.89,317.31,316.52,317.12,5127.0,305.1439,305.5484,304.7876,305.3654,5127.0
2020-12-21 11:50:00,317.28,317.45,317.11,317.17,3766.0,305.5195,305.6832,305.3558,305.4135,3766.0
2020-12-21 11:55:00,317.2,317.2,316.81,316.82,10716.0,305.4424,305.4424,305.0669,305.0765,10716.0
2020-12-21 12:00:00,316.94,317.38,316.89,317.18,3513.0,305.1921,305.6158,305.1439,305.4232,3513.0
2020-12-21 12:05:00,317.27,317.72,317.12,317.56,4162.0,305.5098,305.9432,305.3654,305.7891,4162.0
2020-12-21 12:10:00,317.58,317.89,317.48,317.75,5159.0,305.8083,306.1069,305.7121,305.972,5159.0
2020-12-21 12:15:00,317.86,317.98,317.32,317.32,8539.0,306.078,306.1935,305.558,305.558,8539.0
2020-12-21 12:20:00,317.33,318.16,317.25,318.08,10254.0,305.5676,306.3668,305.4906,306.2898,10254.0
2020-12-21 12:25:00,318.06,318.12,317.81,318.07,6076.0,306.2706,306.3283,306.0298,306.2802,6076.0
2020-12-21 12:30:00,318.12,318.26,317.74,317.76,3955.0,306.3283,306.4631,305.9624,305.9817,3955.0
2020-12-21 12:35:00,317.74,318.01,317.7,317.8,3306.0,305.9624,306.2224,305.9239,306.0202,3306.0
2020-12-21 12:40:00,317.86,317.94,317.6,317.65,7285.0,306.078,306.155,305.8276,305.8757,7285.0
2020-12-21 12:45:00,317.67,318.02,317.48,317.92,4240.0,305.895,306.232,305.7121,306.1357,4240.0
2020-12-21 12:50:00,317.83,318.48,317.78,318.18,3792.0,306.0491,306.675,306.0009,306.3861,3792.0
2020-12-21 12:55:00,318.23,318.31,317.92,318.05,4915.0,306.4343,306.5113,306.1357,306.2609,4915.0
2020-12-21 13:00:00,318.06,318.44,317.81,317.9,7560.0,306.2706,306.6365,306.0298,306.1165,7560.0
2020-12-21 13:05:00,317.88,317.98,317.76,317.86,6281.0,306.0972,306.1935,305.9817,306.078,6281.0
2020-12-21 13:10:00,317.8,318.33,317.33,318.13,22326.0,306.0202,306.5305,305.5676,306.338,22326.0
2020-12-21 13:15:00,318.2,318.42,318.13,318.28,4701.0,306.4054,306.6172,306.338,306.4824,4701.0
2020-12-21 13:20:00,318.1,318.48,318.04,318.36,7651.0,306.3091,306.675,306.2513,306.5594,7651.0
2020-12-21 13:25:00,318.31,318.46,318.1,318.46,6177.0,306.5113,306.6557,306.3091,306.6557,6177.0
2020-12-21 13:30:00,318.48,318.88,318.41,318.77,8649.0,306.675,307.0602,306.6076,306.9542,8649.0
2020-12-21 13:35:00,318.75,318.84,318.46,318.68,6666.0,306.935,307.0216,306.6557,306.8676,6666.0
2020-12-21 13:40:00,318.72,319.05,318.51,318.84,7918.0,306.9061,307.2239,306.7039,307.0216,7918.0
2020-12-21 13:45:00,318.84,318.92,318.52,318.89,8906.0,307.0216,307.0987,306.7135,307.0698,8906.0
2020-12-21 13:50:00,318.82,319.08,318.76,318.96,6147.0,307.0024,307.2527,306.9446,307.1372,6147.0
2020-12-21 13:55:00,318.98,319.0,318.76,318.82,4059.0,307.1564,307.1757,306.9446,307.0024,4059.0
2020-12-21 14:00:00,318.85,318.87,318.42,318.74,7087.0,307.0313,307.0505,306.6172,306.9253,7087.0
2020-12-21 14:05:00,318.7,319.09,318.53,318.8,5715.0,306.8868,307.2624,306.7231,306.9831,5715.0
2020-12-21 14:10:00,318.79,319.05,318.66,319.01,3244.0,306.9735,307.2239,306.8483,307.1853,3244.0
2020-12-21 14:15:00,318.86,319.03,318.71,318.75,4300.0,307.0409,307.2046,306.8965,306.935,4300.0
2020-12-21 14:20:00,318.66,319.17,318.57,318.99,5656.0,306.8483,307.3394,306.7616,307.1661,5656.0
2020-12-21 14:25:00,318.91,319.15,318.9,318.97,3874.0,307.089,307.3201,307.0794,307.1468,3874.0
2020-12-21 14:30:00,319.0,319.41,318.97,319.04,12808.0,307.1757,307.5705,307.1468,307.2142,12808.0
2020-12-21 14:35:00,318.99,319.4,318.96,319.03,4142.0,307.1661,307.5609,307.1372,307.2046,4142.0
2020-12-21 14:40:00,319.03,319.51,319.03,319.5,6961.0,307.2046,307.6668,307.2046,307.6572,6961.0
2020-12-21 14:45:00,319.54,319.89,319.39,319.6,4866.0,307.6957,308.0327,307.5513,307.7535,4866.0
2020-12-21 14:50:00,319.51,319.79,319.51,319.54,7667.0,307.6668,307.9364,307.6668,307.6957,7667.0
2020-12-21 14:55:00,319.52,319.76,319.38,319.6,7725.0,307.6764,307.9075,307.5416,307.7535,7725.0
2020-12-21 15:00:00,319.63,319.85,319.57,319.57,7106.0,307.7824,307.9942,307.7246,307.7246,7106.0
2020-12-21 15:05:00,319.72,319.73,319.34,319.41,4414.0,307.869,307.8786,307.5031,307.5705,4414.0
2020-12-21 15:10:00,319.48,319.78,319.21,319.71,8126.0,307.6379,307.9268,307.3779,307.8594,8126.0
2020-12-21 15:15:00,319.62,319.72,319.48,319.62,4828.0,307.7727,307.869,307.6379,307.7727,4828.0
2020-12-21 15:20:00,319.68,319.73,319.47,319.57,5577.0,307.8305,307.8786,307.6283,307.7246,5577.0
2020-12-21 15:25:00,319.54,319.92,319.54,319.68,8067.0,307.6957,308.0616,307.6957,307.8305,8067.0
2020-12-21 15:30:00,319.76,319.85,319.4,319.41,6685.0,307.9075,307.9942,307.5609,307.5705,6685.0
2020-12-21 15:35:00,319.44,319.73,319.24,319.72,13568.0,307.5994,307.8786,307.4068,307.869,13568.0
2020-12-21 15:40:00,319.73,319.73,319.19,319.2,9312.0,307.8786,307.8786,307.3587,307.3683,9312.0
2020-12-21 15:45:00,319.21,319.51,319.21,319.49,15965.0,307.3779,307.6668,307.3779,307.6475,15965.0
2020-12-21 15:50:00,319.38,319.58,319.01,319.57,26027.0,307.5416,307.7342,307.1853,307.7246,26027.0
2020-12-21 15:55:00,319.47,319.78,319.08,319.51,58562.0,307.6283,307.9268,307.2527,307.6668,58562.0
2020-12-22 09:30:00,318.55,318.98,317.54,317.66,45255.0,306.7424,307.1564,305.7698,305.8854,45255.0
2020-12-22 09:35:00,317.62,318.78,317.4,318.7,10898.0,305.8469,306.9639,305.635,306.8868,10898.0
2020-12-22 09:40:00,318.72,319.88,318.71,319.36,6204.0,306.9061,308.0231,306.8965,307.5224,6204.0
2020-12-22 09:45:00,319.22,319.41,318.73,319.13,9233.0,307.3876,307.5705,306.9157,307.3009,9233.0
2020-12-22 09:50:00,318.83,318.95,317.99,318.3,11999.0,307.012,307.1276,306.2031,306.5017,11999.0
2020-12-22 09:55:00,318.48,318.64,317.55,317.84,9949.0,306.675,306.8291,305.7795,306.0587,9949.0
2020-12-22 10:00:00,317.77,317.77,316.96,317.11,11972.0,305.9913,305.9913,305.2113,305.3558,11972.0
2020-12-22 10:05:00,317.09,317.81,317.01,317.36,20242.0,305.3365,306.0298,305.2595,305.5965,20242.0
2020-12-22 10:10:00,317.39,317.61,316.61,316.66,22339.0,305.6254,305.8372,304.8743,304.9224,22339.0
2020-12-22 10:15:00,316.69,316.92,316.42,316.42,9210.0,304.9513,305.1728,304.6913,304.6913,9210.0
2020-12-22 10:20:00,316.42,316.51,316.13,316.4,8891.0,304.6913,304.778,304.4121,304.6721,8891.0
2020-12-22 10:25:00,316.36,316.46,315.99,316.44,6062.0,304.6336,304.7299,304.2773,304.7106,6062.0
2020-12-22 10:30:00,316.38,316.73,316.38,316.57,9046.0,304.6528,304.9899,304.6528,304.8358,9046.0
2020-12-22 10:35:00,316.5,316.5,315.96,316.02,12827.0,304.7684,304.7684,304.2484,304.3062,12827.0
2020-12-22 10:40:00,316.06,316.06,315.66,315.77,12155.0,304.3447,304.3447,303.9595,304.0654,12155.0
2020-12-22 10:45:00,315.87,316.29,315.8,316.05,16880.0,304.1617,304.5662,304.0943,304.3351,16880.0
2020-12-22 10:50:00,316.13,316.65,315.97,316.65,5729.0,304.4121,304.9128,304.258,304.9128,5729.0
2020-12-22 10:55:00,316.81,317.4,316.67,317.34,13669.0,305.0669,305.635,304.9321,305.5772,13669.0
2020-12-22 11:00:00,317.23,317.36,316.77,317.13,10995.0,305.4713,305.5965,305.0284,305.375,10995.0
2020-12-22 11:05:00,317.2,317.99,317.2,317.99,5654.0,305.4424,306.2031,305.4424,306.2031,5654.0
2020-12-22 11:10:00,318.0,318.27,317.78,317.78,11120.0,306.2128,306.4728,306.0009,306.0009,11120.0
2020-12-22 11:15:00,317.81,318.21,317.68,317.81,11133.0,306.0298,306.415,305.9046,306.0298,11133.0
2020-12-22 11:20:00,317.71,318.12,317.51,317.69,14759.0,305.9335,306.3283,305.7409,305.9143,14759.0
2020-12-22 11:25:00,317.65,317.76,317.24,317.24,7903.0,305.8757,305.9817,305.4809,305.4809,7903.0
2020-12-22 11:30:00,317.27,317.36,316.95,317.13,5057.0,305.5098,305.5965,305.2017,305.375,5057.0
2020-12-22 11:35:00,317.07,317.07,316.67,316.92,4692.0,305.3172,305.3172,304.9321,305.1728,4692.0
2020-12-22 11:40:00,316.92,317.02,316.2,316.31,3616.0,305.1728,305.2691,304.4795,304.5854,3616.0
2020-12-22 11:45:00,316.22,316.75,316.21,316.51,4716.0,304.4988,305.0091,304.4891,304.778,4716.0
2020-12-22 11:50:00,316.38,316.39,315.9,316.05,5134.0,304.6528,304.6625,304.1906,304.3351,5134.0
2020-12-22 11:55:00,316.06,316.35,315.82,315.91,8364.0,304.3447,304.6239,304.1136,304.2002,8364.0
2020-12-22 12:00:00,316.01,316.11,315.82,315.89,6293.0,304.2965,304.3928,304.1136,304.181,6293.0
2020-12-22 12:05:00,315.82,315.82,315.39,315.5,8503.0,304.1136,304.1136,303.6995,303.8054,8503.0
2020-12-22 12:10:00,315.55,315.76,315.44,315.58,13717.0,303.8536,304.0558,303.7477,303.8825,13717.0
2020-12-22 12:15:00,315.58,315.73,315.16,315.18,9100.0,303.8825,304.0269,303.478,303.4973,9100.0
2020-12-22 12:20:00,315.1,315.2,314.93,315.05,7972.0,303.4203,303.5166,303.2566,303.3721,7972.0
2020-12-22 12:25:00,315.15,315.18,314.95,314.99,4725.0,303.4684,303.4973,303.2758,303.3143,4725.0
2020-12-22 12:30:00,315.14,315.17,314.94,315.15,16505.0,303.4588,303.4877,303.2662,303.4684,16505.0
2020-12-22 12:35:00,315.14,315.47,315.11,315.37,9167.0,303.4588,303.7766,303.4299,303.6803,9167.0
2020-12-22 12:40:00,315.38,316.46,315.38,316.46,6450.0,303.6899,304.7299,303.6899,304.7299,6450.0
2020-12-22 12:45:00,316.36,316.55,316.33,316.4,2478.0,304.6336,304.8165,304.6047,304.6721,2478.0
2020-12-22 12:50:00,316.42,316.48,316.04,316.34,5714.0,304.6913,304.7491,304.3254,304.6143,5714.0
2020-12-22 12:55:00,316.26,316.45,316.23,316.33,2618.0,304.5373,304.7202,304.5084,304.6047,2618.0
2020-12-22 13:00:00,316.5,316.65,316.41,316.54,3204.0,304.7684,304.9128,304.6817,304.8069,3204.0
2020-12-22 13:05:00,316.56,316.78,316.55,316.78,3678.0,304.8262,305.038,304.8165,305.038,3678.0
2020-12-22 13:10:00,316.73,316.96,316.73,316.88,5666.0,304.9899,305.2113,304.9899,305.1343,5666.0
2020-12-22 13:15:00,316.85,317.09,316.76,316.95,9414.0,305.1054,305.3365,305.0187,305.2017,9414.0
2020-12-22 13:20:00,316.99,317.0,316.75,316.87,3882.0,305.2402,305.2498,305.0091,305.1247,3882.0
2020-12-22 13:25:00,316.82,317.53,316.65,317.47,12216.0,305.0765,305.7602,304.9128,305.7024,12216.0
2020-12-22 13:30:00,317.4,317.86,317.3,317.52,10511.0,305.635,306.078,305.5387,305.7506,10511.0
2020-12-22 13:35:00,317.37,317.79,317.33,317.6,6958.0,305.6061,306.0106,305.5676,305.8276,6958.0
2020-12-22 13:40:00,317.51,317.7,317.41,317.64,7123.0,305.7409,305.9239,305.6446,305.8661,7123.0
2020-12-22 13:45:00,317.7,318.55,317.66,318.55,16627.0,305.9239,306.7424,305.8854,306.7424,16627.0
2020-12-22 13:50:00,318.6,318.9,318.4,318.4,9399.0,306.7905,307.0794,306.5979,306.5979,9399.0
2020-12-22 13:55:00,318.46,318.46,318.07,318.31,7461.0,306.6557,306.6557,306.2802,306.5113,7461.0
2020-12-22 14:00:00,318.4,318.5,318.29,318.41,3614.0,306.5979,306.6942,306.492,306.6076,3614.0
2020-12-22 14:05:00,318.53,318.53,318.0,318.1,4117.0,306.7231,306.7231,306.2128,306.3091,4117.0
2020-12-22 14:10:00,318.17,318.26,318.06,318.19,7384.0,306.3765,306.4631,306.2706,306.3957,7384.0
2020-12-22 14:15:00,318.26,318.44,318.1,318.19,7568.0,306.4631,306.6365,306.3091,306.3957,7568.0
2020-12-22 14:20:00,318.12,318.42,318.07,318.32,4672.0,306.3283,306.6172,306.2802,306.5209,4672.0
2020-12-22 14:25:00,318.29,318.39,318.15,318.33,2764.0,306.492,306.5883,306.3572,306.5305,2764.0
2020-12-22 14:30:00,318.45,318.45,318.01,318.08,3414.0,306.6461,306.6461,306.2224,306.2898,3414.0
2020-12-22 14:35:00,318.05,318.12,317.56,317.56,4511.0,306.2609,306.3283,305.7891,305.7891,4511.0
2020-12-22 14:40:00,317.5,317.59,317.43,317.55,2697.0,305.7313,305.818,305.6639,305.7795,2697.0
2020-12-22 14:45:00,317.48,318.0,317.32,317.93,6169.0,305.7121,306.2128,305.558,306.1454,6169.0
2020-12-22 14:50:00,317.99,318.15,317.86,318.09,10975.0,306.2031,306.3572,306.078,306.2994,10975.0
2020-12-22 14:55:00,318.03,318.27,317.9,318.17,6271.0,306.2417,306.4728,306.1165,306.3765,6271.0
2020-12-22 15:00:00,318.17,318.28,318.06,318.22,6122.0,306.3765,306.4824,306.2706,306.4246,6122.0
2020-12-22 15:05:00,318.14,318.33,317.96,318.06,4157.0,306.3476,306.5305,306.1743,306.2706,4157.0
2020-12-22 15:10:00,318.04,318.37,317.95,318.22,10966.0,306.2513,306.5691,306.1646,306.4246,10966.0
2020-12-22 15:15:00,318.27,318.31,317.97,318.19,9252.0,306.4728,306.5113,306.1839,306.3957,9252.0
2020-12-22 15:20:00,318.22,318.8,318.22,318.61,6290.0,306.4246,306.9831,306.4246,306.8002,6290.0
2020-12-22 15:25:00,318.58,319.0,318.52,318.76,9747.0,306.7713,307.1757,306.7135,306.9446,9747.0
2020-12-22 15:30:00,318.81,318.98,318.49,318.6,17251.0,306.9928,307.1564,306.6846,306.7905,17251.0
2020-12-22 15:35:00,318.6,318.64,318.35,318.42,11169.0,306.7905,306.8291,306.5498,306.6172,11169.0
2020-12-22 15:40:00,318.41,319.09,318.11,319.02,30892.0,306.6076,307.2624,306.3187,307.195,30892.0
2020-12-22 15:45:00,319.0,319.2,319.0,319.01,41737.0,307.1757,307.3683,307.1757,307.1853,41737.0
2020-12-22 15:50:00,319.07,319.22,318.18,318.23,53018.0,307.2431,307.3876,306.3861,306.4343,53018.0
2020-12-22 15:55:00,318.2,320.25,318.16,318.93,116456.0,306.4054,308.3794,306.3668,307.1083,116456.0
2020-12-23 09:30:00,320.0,320.99,319.56,319.56,29793.0,308.1386,309.0919,307.715,307.715,29793.0
2020-12-23 09:35:00,319.58,321.1,319.21,320.82,5679.0,307.7342,309.1979,307.3779,308.9282,5679.0
2020-12-23 09:40:00,320.74,321.44,320.74,321.17,2460.0,308.8512,309.5253,308.8512,309.2653,2460.0
2020-12-23 09:45:00,321.57,321.57,319.46,319.88,7761.0,309.6504,309.6504,307.6187,308.0231,7761.0
2020-12-23 09:50:00,320.04,320.54,319.82,320.29,6136.0,308.1772,308.6586,307.9653,308.4179,6136.0
2020-12-23 09:55:00,320.13,320.39,319.22,319.92,16794.0,308.2638,308.5142,307.3876,308.0616,16794.0
2020-12-23 10:00:00,319.9,319.9,319.23,319.65,3485.0,308.0423,308.0423,307.3972,307.8016,3485.0
2020-12-23 10:05:00,319.55,319.55,318.6,318.92,4151.0,307.7053,307.7053,306.7905,307.0987,4151.0
2020-12-23 10:10:00,319.06,319.18,318.84,319.18,995.0,307.2335,307.349,307.0216,307.349,995.0
2020-12-23 10:15:00,319.27,319.52,318.93,319.02,3901.0,307.4357,307.6764,307.1083,307.195,3901.0
2020-12-23 10:20:00,319.03,319.09,318.64,318.72,5504.0,307.2046,307.2624,306.8291,306.9061,5504.0
2020-12-23 10:25:00,318.79,319.27,318.73,319.18,9480.0,306.9735,307.4357,306.9157,307.349,9480.0
2020-12-23 10:30:00,319.3,319.57,319.03,319.21,8791.0,307.4646,307.7246,307.2046,307.3779,8791.0
2020-12-23 10:35:00,319.27,319.48,318.95,319.24,4188.0,307.4357,307.6379,307.1276,307.4068,4188.0
2020-12-23 10:40:00,319.03,319.4,318.79,319.4,6048.0,307.2046,307.5609,306.9735,307.5609,6048.0
2020-12-23 10:45:00,319.22,319.52,318.96,319.48,8355.0,307.3876,307.6764,307.1372,307.6379,8355.0
2020-12-23 10:50:00,319.3,319.53,318.95,319.48,3406.0,307.4646,307.6861,307.1276,307.6379,3406.0
2020-12-23 10:55:00,319.44,319.5,319.01,319.31,6353.0,307.5994,307.6572,307.1853,307.4742,6353.0
2020-12-23 11:00:00,319.11,319.29,318.91,319.2,3116.0,307.2816,307.455,307.089,307.3683,3116.0
2020-12-23 11:05:00,319.22,319.3,318.76,318.88,7425.0,307.3876,307.4646,306.9446,307.0602,7425.0
2020-12-23 11:10:00,319.0,319.22,318.98,319.21,2934.0,307.1757,307.3876,307.1564,307.3779,2934.0
2020-12-23 11:15:00,319.24,319.32,319.11,319.21,4183.0,307.4068,307.4838,307.2816,307.3779,4183.0
2020-12-23 11:20:00,319.22,319.29,318.84,319.03,6700.0,307.3876,307.455,307.0216,307.2046,6700.0
2020-12-23 11:25:00,319.02,319.35,319.01,319.01,4895.0,307.195,307.5127,307.1853,307.1853,4895.0
2020-12-23 11:30:00,318.91,319.0,318.45,318.56,7771.0,307.089,307.1757,306.6461,306.752,7771.0
2020-12-23 11:35:00,318.64,318.64,318.32,318.53,4881.0,306.8291,306.8291,306.5209,306.7231,4881.0
2020-12-23 11:40:00,318.54,318.82,318.49,318.77,10087.0,306.7328,307.0024,306.6846,306.9542,10087.0
2020-12-23 11:45:00,318.74,318.89,318.61,318.86,8400.0,306.9253,307.0698,306.8002,307.0409,8400.0
2020-12-23 11:50:00,318.92,319.4,318.88,319.19,5800.0,307.0987,307.5609,307.0602,307.3587,5800.0
2020-12-23 11:55:00,319.4,319.4,318.81,319.08,6005.0,307.5609,307.5609,306.9928,307.2527,6005.0
2020-12-23 12:00:00,319.23,319.81,319.23,319.81,5276.0,307.3972,307.9557,307.3972,307.9557,5276.0
2020-12-23 12:05:00,319.83,319.83,319.51,319.69,1154.0,307.9749,307.9749,307.6668,307.8401,1154.0
2020-12-23 12:10:00,319.71,320.14,319.71,320.05,2900.0,307.8594,308.2735,307.8594,308.1868,2900.0
2020-12-23 12:15:00,320.01,320.16,319.87,319.94,4100.0,308.1483,308.2927,308.0135,308.0809,4100.0
2020-12-23 12:20:00,319.96,320.02,319.45,319.47,7772.0,308.1001,308.1579,307.609,307.6283,7772.0
2020-12-23 12:25:00,319.67,319.76,319.31,319.31,2450.0,307.8209,307.9075,307.4742,307.4742,2450.0
2020-12-23 12:30:00,319.5,319.78,319.5,319.69,1542.0,307.6572,307.9268,307.6572,307.8401,1542.0
2020-12-23 12:35:00,319.67,319.67,319.46,319.66,3321.0,307.8209,307.8209,307.6187,307.8112,3321.0
2020-12-23 12:40:00,319.61,319.65,319.45,319.55,900.0,307.7631,307.8016,307.609,307.7053,900.0
2020-12-23 12:45:00,319.55,319.55,319.16,319.27,1554.0,307.7053,307.7053,307.3298,307.4357,1554.0
2020-12-23 12:50:00,319.24,319.36,319.14,319.33,3420.0,307.4068,307.5224,307.3105,307.4935,3420.0
2020-12-23 12:55:00,319.37,319.67,319.34,319.37,6318.0,307.532,307.8209,307.5031,307.532,6318.0
2020-12-23 13:00:00,319.33,319.38,318.97,319.05,3412.0,307.4935,307.5416,307.1468,307.2239,3412.0
2020-12-23 13:05:00,318.97,319.19,318.86,319.09,1778.0,307.1468,307.3587,307.0409,307.2624,1778.0
2020-12-23 13:10:00,319.18,319.37,319.08,319.24,2919.0,307.349,307.532,307.2527,307.4068,2919.0
2020-12-23 13:15:00,319.22,319.27,318.84,318.84,3001.0,307.3876,307.4357,307.0216,307.0216,3001.0
2020-12-23 13:20:00,318.86,318.88,318.4,318.45,8190.0,307.0409,307.0602,306.5979,306.6461,8190.0
2020-12-23 13:25:00,318.31,318.52,318.11,318.35,3352.0,306.5113,306.7135,306.3187,306.5498,3352.0
2020-12-23 13:30:00,318.24,318.24,317.89,318.04,3335.0,306.4439,306.4439,306.1069,306.2513,3335.0
2020-12-23 13:35:00,317.96,318.12,317.74,317.96,3544.0,306.1743,306.3283,305.9624,306.1743,3544.0
2020-12-23 13:40:00,317.91,318.06,317.8,317.89,2575.0,306.1261,306.2706,306.0202,306.1069,2575.0
2020-12-23 13:45:00,317.82,317.89,317.44,317.52,3993.0,306.0394,306.1069,305.6735,305.7506,3993.0
2020-12-23 13:50:00,317.45,317.45,317.12,317.14,3529.0,305.6832,305.6832,305.3654,305.3847,3529.0
2020-12-23 13:55:00,317.0,317.31,316.97,317.31,6142.0,305.2498,305.5484,305.221,305.5484,6142.0
2020-12-23 14:00:00,317.5,317.65,317.15,317.15,4199.0,305.7313,305.8757,305.3943,305.3943,4199.0
2020-12-23 14:05:00,317.2,317.65,317.2,317.46,8413.0,305.4424,305.8757,305.4424,305.6928,8413.0
2020-12-23 14:10:00,317.46,317.5,316.97,317.09,5515.0,305.6928,305.7313,305.221,305.3365,5515.0
2020-12-23 14:15:00,317.0,317.08,316.7,316.83,5768.0,305.2498,305.3269,304.961,305.0861,5768.0
2020-12-23 14:20:00,316.77,316.94,316.7,316.81,2802.0,305.0284,305.1921,304.961,305.0669,2802.0
2020-12-23 14:25:00,316.66,316.77,316.44,316.55,3505.0,304.9224,305.0284,304.7106,304.8165,3505.0
2020-12-23 14:30:00,316.71,316.91,316.58,316.64,4714.0,304.9706,305.1632,304.8454,304.9032,4714.0
2020-12-23 14:35:00,316.66,316.74,316.09,316.18,10301.0,304.9224,304.9995,304.3736,304.4602,10301.0
2020-12-23 14:40:00,316.17,316.17,315.4,315.4,6584.0,304.4506,304.4506,303.7091,303.7091,6584.0
2020-12-23 14:45:00,315.37,315.57,315.29,315.45,4548.0,303.6803,303.8728,303.6032,303.7573,4548.0
2020-12-23 14:50:00,315.39,315.42,315.13,315.24,6114.0,303.6995,303.7284,303.4492,303.5551,6114.0
2020-12-23 14:55:00,315.24,315.47,315.16,315.29,7207.0,303.5551,303.7766,303.478,303.6032,7207.0
2020-12-23 15:00:00,315.43,315.6,315.3,315.56,6284.0,303.738,303.9017,303.6129,303.8632,6284.0
2020-12-23 15:05:00,315.5,315.53,315.38,315.44,10751.0,303.8054,303.8343,303.6899,303.7477,10751.0
2020-12-23 15:10:00,315.47,315.55,314.76,314.93,9536.0,303.7766,303.8536,303.0929,303.2566,9536.0
2020-12-23 15:15:00,314.81,315.09,314.64,315.05,4436.0,303.141,303.4106,302.9773,303.3721,4436.0
2020-12-23 15:20:00,314.91,315.0,314.72,314.8,4632.0,303.2373,303.324,303.0544,303.1314,4632.0
2020-12-23 15:25:00,314.89,315.03,314.66,314.8,6964.0,303.2181,303.3529,302.9966,303.1314,6964.0
2020-12-23 15:30:00,314.83,314.91,314.43,314.47,4285.0,303.1603,303.2373,302.7751,302.8136,4285.0
2020-12-23 15:35:00,314.55,314.59,313.91,314.19,11867.0,302.8907,302.9292,302.2744,302.544,11867.0
2020-12-23 15:40:00,314.28,314.59,314.08,314.46,8926.0,302.6307,302.9292,302.4381,302.804,8926.0
2020-12-23 15:45:00,314.44,314.83,314.44,314.48,14764.0,302.7847,303.1603,302.7847,302.8233,14764.0
2020-12-23 15:50:00,314.33,314.34,313.65,313.88,26174.0,302.6788,302.6884,302.024,302.2455,26174.0
2020-12-23 15:55:00,313.79,314.18,313.56,313.56,41004.0,302.1588,302.5344,301.9374,301.9374,41004.0
2020-12-24 09:30:00,313.23,314.72,313.23,314.46,17398.0,301.6196,303.0544,301.6196,302.804,17398.0
2020-12-24 09:35:00,314.15,315.57,314.15,315.26,5266.0,302.5055,303.8728,302.5055,303.5743,5266.0
2020-12-24 09:40:00,315.09,315.48,314.35,314.46,3253.0,303.4106,303.7862,302.6981,302.804,3253.0
2020-12-24 09:45:00,314.46,315.51,314.05,315.13,6414.0,302.804,303.8151,302.4092,303.4492,6414.0
2020-12-24 09:50:00,315.0,315.0,314.03,314.22,2718.0,303.324,303.324,302.3899,302.5729,2718.0
2020-12-24 09:55:00,314.04,314.41,313.65,314.41,4990.0,302.3996,302.7558,302.024,302.7558,4990.0
2020-12-24 10:00:00,314.47,314.86,314.45,314.55,1637.0,302.8136,303.1892,302.7944,302.8907,1637.0
2020-12-24 10:05:00,314.38,315.3,314.38,314.68,2535.0,302.727,303.6129,302.727,303.0158,2535.0
2020-12-24 10:10:00,314.78,314.9,314.5,314.56,3331.0,303.1121,303.2277,302.8425,302.9003,3331.0
2020-12-24 10:15:00,314.58,314.77,314.58,314.71,3278.0,302.9195,303.1025,302.9195,303.0447,3278.0
2020-12-24 10:20:00,314.63,315.01,314.44,314.87,2189.0,302.9677,303.3336,302.7847,303.1988,2189.0
2020-12-24 10:25:00,314.85,314.86,314.23,314.63,3552.0,303.1795,303.1892,302.5825,302.9677,3552.0
2020-12-24 10:30:00,314.41,314.84,314.41,314.79,1412.0,302.7558,303.1699,302.7558,303.1218,1412.0
2020-12-24 10:35:00,314.85,315.12,314.81,314.82,4409.0,303.1795,303.4395,303.141,303.1506,4409.0
2020-12-24 10:40:00,314.87,314.87,314.28,314.76,6344.0,303.1988,303.1988,302.6307,303.0929,6344.0
2020-12-24 10:45:00,314.67,314.82,314.39,314.54,4091.0,303.0062,303.1506,302.7366,302.881,4091.0
2020-12-24 10:50:00,314.49,314.79,314.23,314.51,4166.0,302.8329,303.1218,302.5825,302.8521,4166.0
2020-12-24 10:55:00,314.46,314.65,314.31,314.31,3888.0,302.804,302.9869,302.6596,302.6596,3888.0
2020-12-24 11:00:00,314.45,314.75,314.33,314.7,4785.0,302.7944,303.0832,302.6788,303.0351,4785.0
2020-12-24 11:05:00,314.61,315.44,314.61,315.42,6279.0,302.9484,303.7477,302.9484,303.7284,6279.0
2020-12-24 11:10:00,315.42,315.79,315.34,315.73,2459.0,303.7284,304.0847,303.6514,304.0269,2459.0
2020-12-24 11:15:00,315.8,315.8,315.47,315.65,7045.0,304.0943,304.0943,303.7766,303.9499,7045.0
2020-12-24 11:20:00,315.73,315.81,315.22,315.36,5947.0,304.0269,304.104,303.5358,303.6706,5947.0
2020-12-24 11:25:00,315.19,315.59,315.07,315.17,5462.0,303.5069,303.8921,303.3914,303.4877,5462.0
2020-12-24 11:30:00,315.15,315.68,315.0,315.68,7013.0,303.4684,303.9788,303.324,303.9788,7013.0
2020-12-24 11:35:00,315.55,315.59,315.35,315.45,4267.0,303.8536,303.8921,303.661,303.7573,4267.0
2020-12-24 11:40:00,315.36,315.48,315.29,315.33,4718.0,303.6706,303.7862,303.6032,303.6417,4718.0
2020-12-24 11:45:00,315.39,315.39,314.83,314.83,3996.0,303.6995,303.6995,303.1603,303.1603,3996.0
2020-12-24 11:50:00,314.8,314.84,314.46,314.5,5979.0,303.1314,303.1699,302.804,302.8425,5979.0
2020-12-24 11:55:00,314.65,315.16,314.46,314.96,4349.0,302.9869,303.478,302.804,303.2855,4349.0
2020-12-24 12:00:00,314.91,315.12,314.73,315.1,5963.0,303.2373,303.4395,303.064,303.4203,5963.0
2020-12-24 12:05:00,314.88,315.54,314.88,315.48,16274.0,303.2084,303.844,303.2084,303.7862,16274.0
2020-12-24 12:10:00,315.39,315.75,315.34,315.58,2492.0,303.6995,304.0462,303.6514,303.8825,2492.0
2020-12-24 12:15:00,315.56,315.7,315.18,315.36,4952.0,303.8632,303.998,303.4973,303.6706,4952.0
2020-12-24 12:20:00,315.31,315.5,315.03,315.42,4791.0,303.6225,303.8054,303.3529,303.7284,4791.0
2020-12-24 12:25:00,315.42,316.25,315.32,316.23,4353.0,303.7284,304.5276,303.6321,304.5084,4353.0
2020-12-24 12:30:00,316.05,316.49,315.98,316.44,2266.0,304.3351,304.7587,304.2677,304.7106,2266.0
2020-12-24 12:35:00,316.3,316.43,315.89,316.12,5378.0,304.5758,304.701,304.181,304.4025,5378.0
2020-12-24 12:40:00,316.17,316.37,315.91,316.21,3981.0,304.4506,304.6432,304.2002,304.4891,3981.0
2020-12-24 12:45:00,316.26,316.45,315.96,316.04,8449.0,304.5373,304.7202,304.2484,304.3254,8449.0
2020-12-24 12:50:00,316.2,316.35,316.01,316.03,18026.0,304.4795,304.6239,304.2965,304.3158,18026.0
2020-12-24 12:55:00,316.17,316.94,316.15,316.7,50911.0,304.4506,305.1921,304.4313,304.961,50911.0
2020-12-28 09:30:00,318.93,319.02,317.24,317.6,19565.0,307.1083,307.195,305.4809,305.8276,19565.0
2020-12-28 09:35:00,317.37,317.38,316.72,316.88,4731.0,305.6061,305.6158,304.9802,305.1343,4731.0
2020-12-28 09:40:00,316.86,316.86,315.54,315.87,5860.0,305.115,305.115,303.844,304.1617,5860.0
2020-12-28 09:45:00,315.81,315.81,314.96,315.37,1644.0,304.104,304.104,303.2855,303.6803,1644.0
2020-12-28 09:50:00,315.15,315.56,314.78,315.44,5534.0,303.4684,303.8632,303.1121,303.7477,5534.0
2020-12-28 09:55:00,315.36,315.46,315.18,315.37,2232.0,303.6706,303.7669,303.4973,303.6803,2232.0
2020-12-28 10:00:00,315.42,315.49,314.92,315.3,2421.0,303.7284,303.7958,303.2469,303.6129,2421.0
2020-12-28 10:05:00,315.19,315.26,314.65,314.82,4276.0,303.5069,303.5743,302.9869,303.1506,4276.0
2020-12-28 10:10:00,314.97,315.08,314.63,314.69,4224.0,303.2951,303.401,302.9677,303.0255,4224.0
2020-12-28 10:15:00,314.56,315.07,314.37,314.94,6418.0,302.9003,303.3914,302.7173,303.2662,6418.0
2020-12-28 10:20:00,314.87,315.31,314.73,315.15,5377.0,303.1988,303.6225,303.064,303.4684,5377.0
2020-12-28 10:25:00,315.31,315.94,315.3,315.79,3376.0,303.6225,304.2291,303.6129,304.0847,3376.0
2020-12-28 10:30:00,316.0,316.45,316.0,316.2,4533.0,304.2869,304.7202,304.2869,304.4795,4533.0
2020-12-28 10:35:00,316.23,316.67,316.18,316.67,3754.0,304.5084,304.9321,304.4602,304.9321,3754.0
2020-12-28 10:40:00,316.8,317.4,316.78,316.88,4430.0,305.0573,305.635,305.038,305.1343,4430.0
2020-12-28 10:45:00,316.87,317.12,316.64,316.87,6650.0,305.1247,305.3654,304.9032,305.1247,6650.0
2020-12-28 10:50:00,316.98,317.87,316.97,317.47,24598.0,305.2306,306.0876,305.221,305.7024,24598.0
2020-12-28 10:55:00,317.35,317.63,317.2,317.5,5584.0,305.5869,305.8565,305.4424,305.7313,5584.0
2020-12-28 11:00:00,317.59,317.77,317.49,317.49,5497.0,305.818,305.9913,305.7217,305.7217,5497.0
2020-12-28 11:05:00,317.52,317.77,317.47,317.55,5568.0,305.7506,305.9913,305.7024,305.7795,5568.0
2020-12-28 11:10:00,317.46,317.5,317.0,317.13,5202.0,305.6928,305.7313,305.2498,305.375,5202.0
2020-12-28 11:15:00,317.09,317.18,316.7,317.07,6026.0,305.3365,305.4232,304.961,305.3172,6026.0
2020-12-28 11:20:00,317.0,317.16,316.79,317.08,4670.0,305.2498,305.4039,305.0476,305.3269,4670.0
2020-12-28 11:25:00,316.94,316.96,316.65,316.93,4015.0,305.1921,305.2113,304.9128,305.1824,4015.0
2020-12-28 11:30:00,316.92,316.97,316.76,316.89,4408.0,305.1728,305.221,305.0187,305.1439,4408.0
2020-12-28 11:35:00,316.91,316.93,316.55,316.57,3384.0,305.1632,305.1824,304.8165,304.8358,3384.0
2020-12-28 11:40:00,316.55,316.68,316.18,316.31,5353.0,304.8165,304.9417,304.4602,304.5854,5353.0
2020-12-28 11:45:00,316.27,316.27,316.0,316.25,4063.0,304.5469,304.5469,304.2869,304.5276,4063.0
2020-12-28 11:50:00,316.36,316.36,316.04,316.04,2201.0,304.6336,304.6336,304.3254,304.3254,2201.0
2020-12-28 11:55:00,315.94,316.21,315.81,316.16,4423.0,304.2291,304.4891,304.104,304.441,4423.0
2020-12-28 12:00:00,316.15,316.36,315.98,316.23,6793.0,304.4313,304.6336,304.2677,304.5084,6793.0
2020-12-28 12:05:00,316.29,316.31,316.02,316.2,3101.0,304.5662,304.5854,304.3062,304.4795,3101.0
2020-12-28 12:10:00,316.22,316.37,316.08,316.14,5045.0,304.4988,304.6432,304.3639,304.4217,5045.0
2020-12-28 12:15:00,316.17,316.29,316.07,316.07,6574.0,304.4506,304.5662,304.3543,304.3543,6574.0
2020-12-28 12:20:00,316.0,316.11,315.92,316.07,2761.0,304.2869,304.3928,304.2099,304.3543,2761.0
2020-12-28 12:25:00,316.15,316.34,316.07,316.34,3561.0,304.4313,304.6143,304.3543,304.6143,3561.0
2020-12-28 12:30:00,316.27,316.27,315.84,315.85,4476.0,304.5469,304.5469,304.1328,304.1425,4476.0
2020-12-28 12:35:00,315.98,315.98,315.55,315.66,3144.0,304.2677,304.2677,303.8536,303.9595,3144.0
2020-12-28 12:40:00,315.66,315.83,315.62,315.62,2316.0,303.9595,304.1232,303.921,303.921,2316.0
2020-12-28 12:45:00,315.53,315.68,315.25,315.51,4326.0,303.8343,303.9788,303.5647,303.8151,4326.0
2020-12-28 12:50:00,315.59,315.59,315.37,315.54,5415.0,303.8921,303.8921,303.6803,303.844,5415.0
2020-12-28 12:55:00,315.53,315.64,315.36,315.36,5763.0,303.8343,303.9403,303.6706,303.6706,5763.0
2020-12-28 13:00:00,315.38,315.38,315.14,315.23,5062.0,303.6899,303.6899,303.4588,303.5455,5062.0
2020-12-28 13:05:00,315.23,315.29,314.84,315.13,3613.0,303.5455,303.6032,303.1699,303.4492,3613.0
2020-12-28 13:10:00,315.09,316.02,314.98,315.97,13875.0,303.4106,304.3062,303.3047,304.258,13875.0
2020-12-28 13:15:00,315.89,315.91,315.68,315.84,1536.0,304.181,304.2002,303.9788,304.1328,1536.0
2020-12-28 13:20:00,315.76,315.8,315.59,315.63,2592.0,304.0558,304.0943,303.8921,303.9306,2592.0
2020-12-28 13:25:00,315.66,316.09,315.58,315.9,6028.0,303.9595,304.3736,303.8825,304.1906,6028.0
2020-12-28 13:30:00,315.82,316.38,315.82,316.25,3500.0,304.1136,304.6528,304.1136,304.5276,3500.0
2020-12-28 13:35:00,316.17,316.27,316.03,316.14,4155.0,304.4506,304.5469,304.3158,304.4217,4155.0
2020-12-28 13:40:00,316.25,317.35,316.2,317.33,29491.0,304.5276,305.5869,304.4795,305.5676,29491.0
2020-12-28 13:45:00,317.24,317.25,316.75,316.99,5889.0,305.4809,305.4906,305.0091,305.2402,5889.0
2020-12-28 13:50:00,316.91,317.21,316.86,317.21,6828.0,305.1632,305.4521,305.115,305.4521,6828.0
2020-12-28 13:55:00,317.25,317.29,317.07,317.14,4821.0,305.4906,305.5291,305.3172,305.3847,4821.0
2020-12-28 14:00:00,317.19,317.38,317.12,317.32,9356.0,305.4328,305.6158,305.3654,305.558,9356.0
2020-12-28 14:05:00,317.25,317.41,317.14,317.41,10898.0,305.4906,305.6446,305.3847,305.6446,10898.0
2020-12-28 14:10:00,317.37,317.72,317.37,317.45,13382.0,305.6061,305.9432,305.6061,305.6832,13382.0
2020-12-28 14:15:00,317.5,317.67,317.46,317.62,3416.0,305.7313,305.895,305.6928,305.8469,3416.0
2020-12-28 14:20:00,317.62,317.97,317.51,317.96,9220.0,305.8469,306.1839,305.7409,306.1743,9220.0
2020-12-28 14:25:00,317.96,317.96,317.77,317.8,5081.0,306.1743,306.1743,305.9913,306.0202,5081.0
2020-12-28 14:30:00,317.81,318.0,317.65,317.99,4610.0,306.0298,306.2128,305.8757,306.2031,4610.0
2020-12-28 14:35:00,318.07,318.21,317.97,318.21,3945.0,306.2802,306.415,306.1839,306.415,3945.0
2020-12-28 14:40:00,318.11,318.19,318.0,318.14,3878.0,306.3187,306.3957,306.2128,306.3476,3878.0
2020-12-28 14:45:00,318.06,318.22,317.96,318.07,4584.0,306.2706,306.4246,306.1743,306.2802,4584.0
2020-12-28 14:50:00,318.09,318.33,317.91,318.31,6700.0,306.2994,306.5305,306.1261,306.5113,6700.0
2020-12-28 14:55:00,318.31,318.31,317.93,318.01,3944.0,306.5113,306.5113,306.1454,306.2224,3944.0
2020-12-28 15:00:00,317.99,318.13,317.93,318.06,4526.0,306.2031,306.338,306.1454,306.2706,4526.0
2020-12-28 15:05:00,318.12,318.12,317.9,318.06,7187.0,306.3283,306.3283,306.1165,306.2706,7187.0
2020-12-28 15:10:00,317.94,318.05,317.81,317.97,3143.0,306.155,306.2609,306.0298,306.1839,3143.0
2020-12-28 15:15:00,318.04,318.14,317.92,318.12,5812.0,306.2513,306.3476,306.1357,306.3283,5812.0
2020-12-28 15:20:00,318.15,318.15,317.77,317.84,6212.0,306.3572,306.3572,305.9913,306.0587,6212.0
2020-12-28 15:25:00,317.9,317.9,317.54,317.58,9386.0,306.1165,306.1165,305.7698,305.8083,9386.0
2020-12-28 15:30:00,317.54,317.78,317.4,317.76,11166.0,305.7698,306.0009,305.635,305.9817,11166.0
2020-12-28 15:35:00,317.8,318.14,317.62,317.82,12229.0,306.0202,306.3476,305.8469,306.0394,12229.0
2020-12-28 15:40:00,317.82,318.33,317.79,318.17,12570.0,306.0394,306.5305,306.0106,306.3765,12570.0
2020-12-28 15:45:00,318.2,318.52,318.1,318.46,14263.0,306.4054,306.7135,306.3091,306.6557,14263.0
2020-12-28 15:50:00,318.41,318.63,318.17,318.18,27048.0,306.6076,306.8194,306.3765,306.3861,27048.0
2020-12-28 15:55:00,318.17,318.62,317.99,318.04,50953.0,306.3765,306.8098,306.2031,306.2513,50953.0
2020-12-29 09:30:00,320.49,322.15,320.1,321.92,27730.0,308.6105,310.2089,308.2349,309.9875,27730.0
2020-12-29 09:35:00,322.15,322.77,321.2,322.31,10760.0,310.2089,310.806,309.2942,310.363,10760.0
2020-12-29 09:40:00,322.38,322.6,321.46,321.92,5492.0,310.4304,310.6423,309.5445,309.9875,5492.0
2020-12-29 09:45:00,322.18,322.7,321.43,322.7,8790.0,310.2378,310.7386,309.5156,310.7386,8790.0
2020-12-29 09:50:00,322.52,322.58,321.61,321.86,3180.0,310.5652,310.623,309.689,309.9297,3180.0
2020-12-29 09:55:00,321.67,321.83,321.2,321.47,4500.0,309.7467,309.9008,309.2942,309.5542,4500.0
2020-12-29 10:00:00,321.57,321.64,320.82,320.86,4000.0,309.6504,309.7179,308.9282,308.9668,4000.0
2020-12-29 10:05:00,321.01,321.52,320.93,321.34,10434.0,309.1112,309.6023,309.0342,309.429,10434.0
2020-12-29 10:10:00,321.49,321.7,321.26,321.61,6529.0,309.5734,309.7756,309.3519,309.689,6529.0
2020-12-29 10:15:00,321.64,322.16,321.62,321.93,4708.0,309.7179,310.2186,309.6986,309.9971,4708.0
2020-12-29 10:20:00,321.94,322.63,321.9,322.61,8829.0,310.0067,310.6712,309.9682,310.6519,8829.0
2020-12-29 10:25:00,322.64,322.75,322.16,322.34,9614.0,310.6808,310.7867,310.2186,310.3919,9614.0
2020-12-29 10:30:00,322.19,322.44,322.0,322.38,4404.0,310.2475,310.4882,310.0645,310.4304,4404.0
2020-12-29 10:35:00,322.42,322.63,322.05,322.57,6479.0,310.4689,310.6712,310.1127,310.6134,6479.0
2020-12-29 10:40:00,322.62,322.91,322.62,322.81,8765.0,310.6615,310.9408,310.6615,310.8445,8765.0
2020-12-29 10:45:00,322.74,322.9,322.53,322.63,25426.0,310.7771,310.9311,310.5749,310.6712,25426.0
2020-12-29 10:50:00,322.64,322.65,321.96,322.13,6035.0,310.6808,310.6904,310.026,310.1897,6035.0
2020-12-29 10:55:00,322.15,322.51,322.14,322.43,7623.0,310.2089,310.5556,310.1993,310.4786,7623.0
2020-12-29 11:00:00,322.31,322.81,322.22,322.22,5723.0,310.363,310.8445,310.2764,310.2764,5723.0
2020-12-29 11:05:00,322.11,322.29,321.77,322.09,4165.0,310.1704,310.3438,309.843,310.1512,4165.0
2020-12-29 11:10:00,322.03,322.05,321.82,321.87,2300.0,310.0934,310.1127,309.8912,309.9393,2300.0
2020-12-29 11:15:00,321.89,321.89,321.33,321.66,3664.0,309.9586,309.9586,309.4193,309.7371,3664.0
2020-12-29 11:20:00,321.91,322.17,321.82,322.16,2500.0,309.9778,310.2282,309.8912,310.2186,2500.0
2020-12-29 11:25:00,322.15,322.52,322.15,322.48,3912.0,310.2089,310.5652,310.2089,310.5267,3912.0
2020-12-29 11:30:00,322.5,322.61,322.3,322.38,5827.0,310.546,310.6519,310.3534,310.4304,5827.0
2020-12-29 11:35:00,322.5,322.59,322.16,322.45,2940.0,310.546,310.6326,310.2186,310.4978,2940.0
2020-12-29 11:40:00,322.43,322.57,322.15,322.48,4500.0,310.4786,310.6134,310.2089,310.5267,4500.0
2020-12-29 11:45:00,322.37,322.4,322.12,322.15,7244.0,310.4208,310.4497,310.1801,310.2089,7244.0
2020-12-29 11:50:00,322.25,322.37,321.93,321.94,4564.0,310.3052,310.4208,309.9971,310.0067,4564.0
2020-12-29 11:55:00,321.89,321.97,321.69,321.78,4106.0,309.9586,310.0356,309.766,309.8527,4106.0
2020-12-29 12:00:00,321.93,322.03,321.68,321.91,2802.0,309.9971,310.0934,309.7564,309.9778,2802.0
2020-12-29 12:05:00,321.79,321.92,321.61,321.92,4011.0,309.8623,309.9875,309.689,309.9875,4011.0
2020-12-29 12:10:00,321.96,321.96,321.59,321.72,4499.0,310.026,310.026,309.6697,309.7949,4499.0
2020-12-29 12:15:00,321.68,321.82,321.67,321.73,3244.0,309.7564,309.8912,309.7467,309.8045,3244.0
2020-12-29 12:20:00,321.62,321.65,321.05,321.05,4157.0,309.6986,309.7275,309.1497,309.1497,4157.0
2020-12-29 12:25:00,321.11,321.35,320.85,320.85,2141.0,309.2075,309.4386,308.9571,308.9571,2141.0
2020-12-29 12:30:00,320.63,320.64,320.27,320.41,2141.0,308.7453,308.7549,308.3986,308.5334,2141.0
2020-12-29 12:35:00,320.49,320.62,320.32,320.36,4902.0,308.6105,308.7357,308.4468,308.4853,4902.0
2020-12-29 12:40:00,320.36,320.66,320.22,320.27,4204.0,308.4853,308.7742,308.3505,308.3986,4204.0
2020-12-29 12:45:00,320.27,320.27,319.87,320.13,4300.0,308.3986,308.3986,308.0135,308.2638,4300.0
2020-12-29 12:50:00,320.1,320.26,319.93,319.99,3452.0,308.2349,308.389,308.0712,308.129,3452.0
2020-12-29 12:55:00,319.98,320.4,319.96,320.27,3704.0,308.1194,308.5238,308.1001,308.3986,3704.0
2020-12-29 13:00:00,320.09,320.16,319.87,319.95,4034.0,308.2253,308.2927,308.0135,308.0905,4034.0
2020-12-29 13:05:00,319.89,320.16,319.79,320.0,5848.0,308.0327,308.2927,307.9364,308.1386,5848.0
2020-12-29 13:10:00,320.01,320.07,319.85,320.02,3151.0,308.1483,308.206,307.9942,308.1579,3151.0
2020-12-29 13:15:00,320.01,320.48,319.99,320.48,3109.0,308.1483,308.6008,308.129,308.6008,3109.0
2020-12-29 13:20:00,320.48,320.83,320.32,320.83,5318.0,308.6008,308.9379,308.4468,308.9379,5318.0
2020-12-29 13:25:00,320.73,320.97,320.73,320.92,2989.0,308.8416,309.0727,308.8416,309.0245,2989.0
2020-12-29 13:30:00,320.88,320.94,320.81,320.81,2600.0,308.986,309.0438,308.9186,308.9186,2600.0
2020-12-29 13:35:00,320.84,320.85,320.44,320.44,2342.0,308.9475,308.9571,308.5623,308.5623,2342.0
2020-12-29 13:40:00,320.44,320.51,320.26,320.36,5115.0,308.5623,308.6297,308.389,308.4853,5115.0
2020-12-29 13:45:00,320.37,320.8,320.37,320.72,7484.0,308.4949,308.909,308.4949,308.832,7484.0
2020-12-29 13:50:00,320.71,320.81,320.56,320.81,3105.0,308.8223,308.9186,308.6779,308.9186,3105.0
2020-12-29 13:55:00,320.84,321.26,320.77,321.05,4607.0,308.9475,309.3519,308.8801,309.1497,4607.0
2020-12-29 14:00:00,321.03,321.05,320.48,320.67,3125.0,309.1305,309.1497,308.6008,308.7838,3125.0
2020-12-29 14:05:00,320.71,320.77,320.3,320.3,2673.0,308.8223,308.8801,308.4275,308.4275,2673.0
2020-12-29 14:10:00,320.38,320.48,320.1,320.2,3147.0,308.5046,308.6008,308.2349,308.3312,3147.0
2020-12-29 14:15:00,320.21,320.48,320.0,320.38,5422.0,308.3409,308.6008,308.1386,308.5046,5422.0
2020-12-29 14:20:00,320.43,320.71,320.42,320.63,6767.0,308.5527,308.8223,308.5431,308.7453,6767.0
2020-12-29 14:25:00,320.57,320.67,320.44,320.63,10606.0,308.6875,308.7838,308.5623,308.7453,10606.0
2020-12-29 14:30:00,320.65,320.75,320.47,320.7,4160.0,308.7645,308.8608,308.5912,308.8127,4160.0
2020-12-29 14:35:00,320.62,321.08,320.47,320.9,7112.0,308.7357,309.1786,308.5912,309.0053,7112.0
2020-12-29 14:40:00,320.95,321.34,320.84,321.31,5272.0,309.0534,309.429,308.9475,309.4001,5272.0
2020-12-29 14:45:00,321.0,321.19,320.85,320.96,3819.0,309.1016,309.2845,308.9571,309.0631,3819.0
2020-12-29 14:50:00,321.09,321.43,321.08,321.28,4442.0,309.1882,309.5156,309.1786,309.3712,4442.0
2020-12-29 14:55:00,321.36,321.5,321.16,321.16,2700.0,309.4482,309.583,309.2556,309.2556,2700.0
2020-12-29 15:00:00,321.15,321.86,321.13,321.68,10815.0,309.246,309.9297,309.2268,309.7564,10815.0
2020-12-29 15:05:00,321.73,322.08,321.72,322.06,15126.0,309.8045,310.1415,309.7949,310.1223,15126.0
2020-12-29 15:10:00,322.13,322.61,322.1,322.46,5995.0,310.1897,310.6519,310.1608,310.5075,5995.0
2020-12-29 15:15:00,322.59,322.69,322.21,322.43,6058.0,310.6326,310.7289,310.2667,310.4786,6058.0
2020-12-29 15:20:00,322.39,322.41,321.94,322.14,6887.0,310.4401,310.4593,310.0067,310.1993,6887.0
2020-12-29 15:25:00,322.09,322.14,321.91,322.05,4604.0,310.1512,310.1993,309.9778,310.1127,4604.0
2020-12-29 15:30:00,322.01,322.06,321.89,321.93,6043.0,310.0741,310.1223,309.9586,309.9971,6043.0
2020-12-29 15:35:00,321.96,322.1,321.5,321.95,15046.0,310.026,310.1608,309.583,310.0164,15046.0
2020-12-29 15:40:00,321.97,322.02,321.71,321.86,7406.0,310.0356,310.0838,309.7853,309.9297,7406.0
2020-12-29 15:45:00,321.85,322.25,321.69,322.04,16004.0,309.9201,310.3052,309.766,310.103,16004.0
2020-12-29 15:50:00,322.0,322.29,321.51,321.69,24996.0,310.0645,310.3438,309.5927,309.766,24996.0
2020-12-29 15:55:00,321.66,322.25,321.48,321.48,103409.0,309.7371,310.3052,309.5638,309.5638,103409.0
2020-12-30 09:30:00,322.71,322.76,321.72,322.44,11347.0,310.7482,310.7963,309.7949,310.4882,11347.0
2020-12-30 09:35:00,322.5,322.5,321.2,321.21,3035.0,310.546,310.546,309.2942,309.3038,3035.0
2020-12-30 09:40:00,321.4,321.86,321.33,321.73,5248.0,309.4867,309.9297,309.4193,309.8045,5248.0
2020-12-30 09:45:00,321.63,321.64,320.76,321.14,6381.0,309.7082,309.7179,308.8705,309.2364,6381.0
2020-12-30 09:50:00,321.15,321.92,320.94,321.75,14777.0,309.246,309.9875,309.0438,309.8238,14777.0
2020-12-30 09:55:00,321.75,322.3,321.75,322.1,11001.0,309.8238,310.3534,309.8238,310.1608,11001.0
2020-12-30 10:00:00,321.91,322.27,321.91,322.0,5295.0,309.9778,310.3245,309.9778,310.0645,5295.0
2020-12-30 10:05:00,322.08,322.38,321.61,321.68,8752.0,310.1415,310.4304,309.689,309.7564,8752.0
2020-12-30 10:10:00,321.68,322.02,321.67,321.97,16188.0,309.7564,310.0838,309.7467,310.0356,16188.0
2020-12-30 10:15:00,321.91,322.11,321.81,321.97,19719.0,309.9778,310.1704,309.8816,310.0356,19719.0
2020-12-30 10:20:00,321.97,322.33,321.76,322.28,29940.0,310.0356,310.3823,309.8334,310.3341,29940.0
2020-12-30 10:25:00,322.22,322.55,322.17,322.51,3700.0,310.2764,310.5941,310.2282,310.5556,3700.0
2020-12-30 10:30:00,322.54,323.0,322.53,322.75,5496.0,310.5845,311.0274,310.5749,310.7867,5496.0
2020-12-30 10:35:00,322.77,322.77,322.47,322.47,2753.0,310.806,310.806,310.5171,310.5171,2753.0
2020-12-30 10:40:00,322.6,322.8,322.56,322.64,1972.0,310.6423,310.8349,310.6038,310.6808,1972.0
2020-12-30 10:45:00,322.37,322.52,322.27,322.36,3760.0,310.4208,310.5652,310.3245,310.4112,3760.0
2020-12-30 10:50:00,322.24,322.62,322.17,322.19,3800.0,310.2956,310.6615,310.2282,310.2475,3800.0
2020-12-30 10:55:00,322.0,322.38,322.0,322.12,2845.0,310.0645,310.4304,310.0645,310.1801,2845.0
2020-12-30 11:00:00,322.0,322.17,321.95,321.95,10672.0,310.0645,310.2282,310.0164,310.0164,10672.0
2020-12-30 11:05:00,321.9,322.13,321.9,322.05,9809.0,309.9682,310.1897,309.9682,310.1127,9809.0
2020-12-30 11:10:00,322.0,322.1,321.88,321.98,14734.0,310.0645,310.1608,309.949,310.0452,14734.0
2020-12-30 11:15:00,322.08,322.09,321.9,322.01,6923.0,310.1415,310.1512,309.9682,310.0741,6923.0
2020-12-30 11:20:00,322.02,322.05,321.94,322.02,16372.0,310.0838,310.1127,310.0067,310.0838,16372.0
2020-12-30 11:25:00,322.03,322.29,321.99,322.16,6038.0,310.0934,310.3438,310.0549,310.2186,6038.0
2020-12-30 11:30:00,322.22,322.22,321.97,322.0,1300.0,310.2764,310.2764,310.0356,310.0645,1300.0
2020-12-30 11:35:00,322.09,322.14,321.92,322.0,2705.0,310.1512,310.1993,309.9875,310.0645,2705.0
2020-12-30 11:40:00,321.99,322.23,321.96,322.17,2686.0,310.0549,310.286,310.026,310.2282,2686.0
2020-12-30 11:45:00,322.03,322.1,321.91,322.0,4808.0,310.0934,310.1608,309.9778,310.0645,4808.0
2020-12-30 11:50:00,322.0,322.32,321.98,322.24,7255.0,310.0645,310.3726,310.0452,310.2956,7255.0
2020-12-30 11:55:00,322.14,322.34,322.14,322.32,3603.0,310.1993,310.3919,310.1993,310.3726,3603.0
2020-12-30 12:00:00,322.39,322.4,322.19,322.4,2333.0,310.4401,310.4497,310.2475,310.4497,2333.0
2020-12-30 12:05:00,322.46,322.47,322.33,322.47,5668.0,310.5075,310.5171,310.3823,310.5171,5668.0
2020-12-30 12:10:00,322.29,322.83,322.29,322.75,6520.0,310.3438,310.8637,310.3438,310.7867,6520.0
2020-12-30 12:15:00,322.85,323.22,322.76,323.22,4833.0,310.883,311.2393,310.7963,311.2393,4833.0
2020-12-30 12:20:00,323.32,323.32,322.93,323.02,2760.0,311.3356,311.3356,310.96,311.0467,2760.0
2020-12-30 12:25:00,322.94,323.12,322.85,322.88,3933.0,310.9697,311.143,310.883,310.9119,3933.0
2020-12-30 12:30:00,322.88,322.95,322.64,322.82,5984.0,310.9119,310.9793,310.6808,310.8541,5984.0
2020-12-30 12:35:00,322.82,322.88,322.6,322.6,2246.0,310.8541,310.9119,310.6423,310.6423,2246.0
2020-12-30 12:40:00,322.6,322.79,322.52,322.58,3007.0,310.6423,310.8252,310.5652,310.623,3007.0
2020-12-30 12:45:00,322.62,322.66,322.32,322.45,5722.0,310.6615,310.7,310.3726,310.4978,5722.0
2020-12-30 12:50:00,322.4,322.4,322.05,322.33,4087.0,310.4497,310.4497,310.1127,310.3823,4087.0
2020-12-30 12:55:00,322.28,322.7,322.28,322.7,16333.0,310.3341,310.7386,310.3341,310.7386,16333.0
2020-12-30 13:00:00,322.71,323.13,322.7,323.01,14531.0,310.7482,311.1526,310.7386,311.0371,14531.0
2020-12-30 13:05:00,322.92,323.25,322.91,323.25,9400.0,310.9504,311.2682,310.9408,311.2682,9400.0
2020-12-30 13:10:00,323.19,323.67,323.19,323.5,10527.0,311.2104,311.6726,311.2104,311.5089,10527.0
2020-12-30 13:15:00,323.59,323.6,323.33,323.42,4859.0,311.5956,311.6052,311.3452,311.4319,4859.0
2020-12-30 13:20:00,323.44,323.5,323.21,323.49,6300.0,311.4511,311.5089,311.2297,311.4993,6300.0
2020-12-30 13:25:00,323.38,323.47,323.31,323.41,8396.0,311.3934,311.48,311.326,311.4222,8396.0
2020-12-30 13:30:00,323.41,323.89,323.41,323.7,18564.0,311.4222,311.8845,311.4222,311.7015,18564.0
2020-12-30 13:35:00,323.71,324.08,323.63,324.07,12054.0,311.7111,312.0674,311.6341,312.0578,12054.0
2020-12-30 13:40:00,324.07,324.11,323.83,324.04,7939.0,312.0578,312.0963,311.8267,312.0289,7939.0
2020-12-30 13:45:00,324.11,324.11,323.91,323.99,3955.0,312.0963,312.0963,311.9037,311.9807,3955.0
2020-12-30 13:50:00,324.0,324.14,323.81,324.04,10254.0,311.9904,312.1252,311.8074,312.0289,10254.0
2020-12-30 13:55:00,324.04,324.15,323.88,324.14,8474.0,312.0289,312.1348,311.8748,312.1252,8474.0
2020-12-30 14:00:00,324.19,324.19,323.85,323.89,4835.0,312.1733,312.1733,311.8459,311.8845,4835.0
2020-12-30 14:05:00,323.86,324.08,323.74,324.04,22537.0,311.8556,312.0674,311.74,312.0289,22537.0
2020-12-30 14:10:00,324.0,324.12,323.82,323.98,10094.0,311.9904,312.1059,311.817,311.9711,10094.0
2020-12-30 14:15:00,324.03,324.03,323.05,323.24,11462.0,312.0193,312.0193,311.0756,311.2585,11462.0
2020-12-30 14:20:00,323.3,323.31,322.9,323.0,4952.0,311.3163,311.326,310.9311,311.0274,4952.0
2020-12-30 14:25:00,322.93,323.05,322.79,322.87,11410.0,310.96,311.0756,310.8252,310.9023,11410.0
2020-12-30 14:30:00,322.82,323.35,322.81,323.21,30412.0,310.8541,311.3645,310.8445,311.2297,30412.0
2020-12-30 14:35:00,323.14,323.56,323.13,323.38,15473.0,311.1623,311.5667,311.1526,311.3934,15473.0
2020-12-30 14:40:00,323.42,323.78,323.23,323.68,20797.0,311.4319,311.7785,311.2489,311.6822,20797.0
2020-12-30 14:45:00,323.57,323.96,323.49,323.86,25650.0,311.5763,311.9519,311.4993,311.8556,25650.0
2020-12-30 14:50:00,323.91,324.0,323.35,323.51,13622.0,311.9037,311.9904,311.3645,311.5185,13622.0
2020-12-30 14:55:00,323.37,323.57,323.37,323.48,5740.0,311.3837,311.5763,311.3837,311.4896,5740.0
2020-12-30 15:00:00,323.51,323.51,323.13,323.26,6619.0,311.5185,311.5185,311.1526,311.2778,6619.0
2020-12-30 15:05:00,323.25,323.95,323.24,323.93,21169.0,311.2682,311.9422,311.2585,311.923,21169.0
2020-12-30 15:10:00,323.82,324.29,323.81,324.24,23271.0,311.817,312.2696,311.8074,312.2215,23271.0
2020-12-30 15:15:00,324.25,324.29,323.66,323.66,9240.0,312.2311,312.2696,311.663,311.663,9240.0
2020-12-30 15:20:00,323.64,323.68,323.37,323.46,8967.0,311.6437,311.6822,311.3837,311.4704,8967.0
2020-12-30 15:25:00,323.5,323.52,323.16,323.2,5436.0,311.5089,311.5282,311.1815,311.22,5436.0
2020-12-30 15:30:00,323.31,323.42,323.2,323.32,6724.0,311.326,311.4319,311.22,311.3356,6724.0
2020-12-30 15:35:00,323.28,323.35,322.79,322.9,6722.0,311.2971,311.3645,310.8252,310.9311,6722.0
2020-12-30 15:40:00,322.91,323.12,322.73,322.73,8089.0,310.9408,311.143,310.7674,310.7674,8089.0
2020-12-30 15:45:00,322.69,323.04,322.58,322.79,16604.0,310.7289,311.066,310.623,310.8252,16604.0
2020-12-30 15:50:00,322.84,323.68,322.84,323.58,16732.0,310.8734,311.6822,310.8734,311.5859,16732.0
2020-12-30 15:55:00,323.65,323.83,323.37,323.63,66819.0,311.6533,311.8267,311.3837,311.6341,66819.0
2020-12-31 09:30:00,324.3,324.82,323.3,323.8,15960.0,312.2793,312.78,311.3163,311.7978,15960.0
2020-12-31 09:35:00,324.28,324.72,324.22,324.63,7049.0,312.26,312.6837,312.2022,312.597,7049.0
2020-12-31 09:40:00,324.63,325.2,324.45,324.84,6731.0,312.597,313.1459,312.4237,312.7992,6731.0
2020-12-31 09:45:00,324.8,324.8,324.31,324.36,1600.0,312.7607,312.7607,312.2889,312.337,1600.0
2020-12-31 09:50:00,324.27,325.07,324.19,324.93,6056.0,312.2504,313.0207,312.1733,312.8859,6056.0
2020-12-31 09:55:00,324.83,325.96,324.73,325.96,5150.0,312.7896,313.8777,312.6933,313.8777,5150.0
2020-12-31 10:00:00,325.97,326.45,325.78,326.29,5731.0,313.8874,314.3496,313.7044,314.1955,5731.0
2020-12-31 10:05:00,326.22,326.7,326.08,326.19,4327.0,314.1281,314.5903,313.9933,314.0992,4327.0
2020-12-31 10:10:00,326.16,326.27,325.74,326.07,4153.0,314.0703,314.1762,313.6659,313.9836,4153.0
2020-12-31 10:15:00,326.12,326.5,326.07,326.17,2700.0,314.0318,314.3977,313.9836,314.0799,2700.0
2020-12-31 10:20:00,326.16,326.16,325.74,325.98,1820.0,314.0703,314.0703,313.6659,313.897,1820.0
2020-12-31 10:25:00,325.65,326.1,325.48,325.48,3219.0,313.5792,314.0125,313.4155,313.4155,3219.0
2020-12-31 10:30:00,325.66,325.7,325.3,325.36,8434.0,313.5888,313.6274,313.2422,313.3,8434.0
2020-12-31 10:35:00,325.29,325.29,324.94,324.95,2423.0,313.2326,313.2326,312.8955,312.9052,2423.0
2020-12-31 10:40:00,325.03,325.31,325.03,325.29,1807.0,312.9822,313.2518,312.9822,313.2326,1807.0
2020-12-31 10:45:00,325.11,325.29,324.88,325.1,3762.0,313.0592,313.2326,312.8378,313.0496,3762.0
2020-12-31 10:50:00,325.17,325.23,324.77,325.17,6069.0,313.117,313.1748,312.7318,313.117,6069.0
2020-12-31 10:55:00,325.0,325.06,324.79,324.87,6772.0,312.9533,313.0111,312.7511,312.8281,6772.0
2020-12-31 11:00:00,324.85,324.96,324.66,324.66,3418.0,312.8089,312.9148,312.6259,312.6259,3418.0
2020-12-31 11:05:00,324.51,324.53,324.35,324.4,1706.0,312.4815,312.5007,312.3274,312.3755,1706.0
2020-12-31 11:10:00,324.43,324.8,324.19,324.79,3841.0,312.4044,312.7607,312.1733,312.7511,3841.0
2020-12-31 11:15:00,324.75,324.86,324.5,324.68,6244.0,312.7126,312.8185,312.4718,312.6452,6244.0
2020-12-31 11:20:00,324.7,325.09,324.66,324.66,6912.0,312.6644,313.04,312.6259,312.6259,6912.0
2020-12-31 11:25:00,324.89,325.04,324.7,324.79,4395.0,312.8474,312.9918,312.6644,312.7511,4395.0
2020-12-31 11:30:00,324.8,324.98,324.25,324.25,1499.0,312.7607,312.934,312.2311,312.2311,1499.0
2020-12-31 11:35:00,324.34,324.45,323.92,324.11,4229.0,312.3178,312.4237,311.9133,312.0963,4229.0
2020-12-31 11:40:00,323.89,323.97,323.76,323.8,2919.0,311.8845,311.9615,311.7593,311.7978,2919.0
2020-12-31 11:45:00,323.85,323.85,323.66,323.74,2609.0,311.8459,311.8459,311.663,311.74,2609.0
2020-12-31 11:50:00,323.73,324.1,323.73,323.84,3175.0,311.7304,312.0867,311.7304,311.8363,3175.0
2020-12-31 11:55:00,323.88,323.92,323.58,323.9,4627.0,311.8748,311.9133,311.5859,311.8941,4627.0
2020-12-31 12:00:00,323.99,324.38,323.94,324.36,3870.0,311.9807,312.3563,311.9326,312.337,3870.0
2020-12-31 12:05:00,324.35,324.36,323.98,324.26,3759.0,312.3274,312.337,311.9711,312.2407,3759.0
2020-12-31 12:10:00,324.32,324.32,324.01,324.01,5374.0,312.2985,312.2985,312.0,312.0,5374.0
2020-12-31 12:15:00,324.09,324.28,323.88,324.28,2908.0,312.077,312.26,311.8748,312.26,2908.0
2020-12-31 12:20:00,324.14,324.41,324.08,324.41,2637.0,312.1252,312.3852,312.0674,312.3852,2637.0
2020-12-31 12:25:00,324.44,324.6,324.33,324.54,5646.0,312.4141,312.5681,312.3081,312.5104,5646.0
2020-12-31 12:30:00,324.54,324.7,324.53,324.63,6071.0,312.5104,312.6644,312.5007,312.597,6071.0
2020-12-31 12:35:00,324.56,325.01,324.56,324.86,4899.0,312.5296,312.9629,312.5296,312.8185,4899.0
2020-12-31 12:40:00,324.86,325.09,324.8,325.04,5544.0,312.8185,313.04,312.7607,312.9918,5544.0
2020-12-31 12:45:00,325.09,325.32,325.01,325.31,1882.0,313.04,313.2614,312.9629,313.2518,1882.0
2020-12-31 12:50:00,325.28,325.55,325.21,325.55,2638.0,313.2229,313.4829,313.1555,313.4829,2638.0
2020-12-31 12:55:00,325.52,325.84,325.5,325.75,3713.0,313.454,313.7622,313.4348,313.6755,3713.0
2020-12-31 13:00:00,325.79,325.85,325.73,325.78,1743.0,313.714,313.7718,313.6562,313.7044,1743.0
2020-12-31 13:05:00,325.87,326.09,325.87,325.94,4198.0,313.7911,314.0029,313.7911,313.8585,4198.0
2020-12-31 13:10:00,325.98,326.17,325.93,325.96,5192.0,313.897,314.0799,313.8488,313.8777,5192.0
2020-12-31 13:15:00,325.96,326.02,325.88,325.95,6929.0,313.8777,313.9355,313.8007,313.8681,6929.0
2020-12-31 13:20:00,326.02,326.03,325.83,325.83,1000.0,313.9355,313.9451,313.7525,313.7525,1000.0
2020-12-31 13:25:00,325.74,326.12,325.73,326.07,2439.0,313.6659,314.0318,313.6562,313.9836,2439.0
2020-12-31 13:30:00,326.12,326.13,325.9,326.06,3044.0,314.0318,314.0414,313.8199,313.974,3044.0
2020-12-31 13:35:00,326.01,326.01,325.78,325.79,2300.0,313.9259,313.9259,313.7044,313.714,2300.0
2020-12-31 13:40:00,325.8,325.97,325.72,325.77,3468.0,313.7237,313.8874,313.6466,313.6948,3468.0
2020-12-31 13:45:00,325.75,325.84,325.48,325.56,2080.0,313.6755,313.7622,313.4155,313.4926,2080.0
2020-12-31 13:50:00,325.57,325.66,325.37,325.63,3740.0,313.5022,313.5888,313.3096,313.56,3740.0
2020-12-31 13:55:00,325.73,325.95,325.67,325.95,5375.0,313.6562,313.8681,313.5985,313.8681,5375.0
2020-12-31 14:00:00,325.84,325.9,325.39,325.48,4969.0,313.7622,313.8199,313.3289,313.4155,4969.0
2020-12-31 14:05:00,325.45,325.61,325.21,325.45,6698.0,313.3866,313.5407,313.1555,313.3866,6698.0
2020-12-31 14:10:00,325.45,326.19,325.44,326.1,6528.0,313.3866,314.0992,313.377,314.0125,6528.0
2020-12-31 14:15:00,326.16,327.17,326.13,326.82,17384.0,314.0703,315.0429,314.0414,314.7058,17384.0
2020-12-31 14:20:00,326.75,326.75,326.36,326.36,1302.0,314.6384,314.6384,314.2629,314.2629,1302.0
2020-12-31 14:25:00,326.42,326.48,326.29,326.48,3868.0,314.3207,314.3784,314.1955,314.3784,3868.0
2020-12-31 14:30:00,326.45,327.16,326.44,327.16,7843.0,314.3496,315.0332,314.3399,315.0332,7843.0
2020-12-31 14:35:00,327.2,327.38,327.06,327.22,3794.0,315.0718,315.2451,314.937,315.091,3794.0
2020-12-31 14:40:00,327.32,327.8,327.2,327.72,5989.0,315.1873,315.6495,315.0718,315.5725,5989.0
2020-12-31 14:45:00,327.66,327.74,327.41,327.51,5241.0,315.5147,315.5917,315.274,315.3703,5241.0
2020-12-31 14:50:00,327.46,327.58,327.25,327.26,3864.0,315.3221,315.4377,315.1199,315.1295,3864.0
2020-12-31 14:55:00,327.31,327.43,327.15,327.38,4170.0,315.1777,315.2932,315.0236,315.2451,4170.0
2020-12-31 15:00:00,327.44,327.63,327.31,327.63,6576.0,315.3029,315.4858,315.1777,315.4858,6576.0
2020-12-31 15:05:00,327.43,327.93,327.35,327.76,5040.0,315.2932,315.7747,315.2162,315.611,5040.0
2020-12-31 15:10:00,327.73,328.19,327.73,328.06,5521.0,315.5821,316.0251,315.5821,315.8999,5521.0
2020-12-31 15:15:00,328.13,328.65,328.13,328.35,8334.0,315.9673,316.468,315.9673,316.1791,8334.0
2020-12-31 15:20:00,328.38,328.52,328.25,328.47,8120.0,316.208,316.3428,316.0828,316.2947,8120.0
2020-12-31 15:25:00,328.37,328.46,328.0,328.09,7336.0,316.1984,316.2851,315.8421,315.9288,7336.0
2020-12-31 15:30:00,328.17,328.31,327.8,328.18,11255.0,316.0058,316.1406,315.6495,316.0154,11255.0
2020-12-31 15:35:00,328.14,328.31,327.75,327.75,12086.0,315.9769,316.1406,315.6014,315.6014,12086.0
2020-12-31 15:40:00,327.61,327.61,327.05,327.26,16910.0,315.4666,315.4666,314.9273,315.1295,16910.0
2020-12-31 15:45:00,327.3,328.3,327.26,327.95,16797.0,315.1681,316.131,315.1295,315.794,16797.0
2020-12-31 15:50:00,327.89,328.85,327.74,328.61,16838.0,315.7362,316.6606,315.5917,316.4295,16838.0
2020-12-31 15:55:00,328.55,328.85,328.26,328.73,76430.0,316.3717,316.6606,316.0925,316.545,76430.0
2021-01-04 09:30:00,331.71,332.44,331.22,332.15,53626.0,319.4146,320.1175,318.9428,319.8383,53626.0
2021-01-04 09:35:00,332.14,333.47,331.64,333.33,39529.0,319.8287,321.1094,319.3472,320.9745,39529.0
2021-01-04 09:40:00,333.33,333.52,332.43,333.29,26899.0,320.9745,321.1575,320.1079,320.936,26899.0
2021-01-04 09:45:00,333.38,335.77,333.38,335.77,28936.0,321.0227,323.3241,321.0227,323.3241,28936.0
2021-01-04 09:50:00,335.77,335.85,334.46,335.34,36661.0,323.3241,323.4011,322.0627,322.91,36661.0
2021-01-04 09:55:00,335.35,335.44,333.89,334.43,48210.0,322.9197,323.0063,321.5138,322.0338,48210.0
2021-01-04 10:00:00,334.65,335.56,334.23,335.18,25714.0,322.2456,323.1219,321.8412,322.756,25714.0
2021-01-04 10:05:00,335.08,336.33,334.96,335.42,10848.0,322.6597,323.8633,322.5441,322.9871,10848.0
2021-01-04 10:10:00,335.32,336.09,335.0,335.92,11361.0,322.8908,323.6322,322.5826,323.4685,11361.0
2021-01-04 10:15:00,335.92,336.37,335.22,336.37,14292.0,323.4685,323.9019,322.7945,323.9019,14292.0
2021-01-04 10:20:00,336.22,336.5,335.77,335.96,19529.0,323.7574,324.027,323.3241,323.5071,19529.0
2021-01-04 10:25:00,335.89,335.89,335.24,335.8,8663.0,323.4397,323.4397,322.8137,323.353,8663.0
2021-01-04 10:30:00,335.8,336.0,335.24,335.45,19876.0,323.353,323.5456,322.8137,323.016,19876.0
2021-01-04 10:35:00,335.41,336.09,335.38,336.09,10014.0,322.9774,323.6322,322.9486,323.6322,10014.0
2021-01-04 10:40:00,336.16,336.64,336.14,336.51,13432.0,323.6996,324.1619,323.6804,324.0367,13432.0
2021-01-04 10:45:00,336.52,336.73,335.83,336.31,23636.0,324.0463,324.2485,323.3819,323.8441,23636.0
2021-01-04 10:50:00,336.43,336.72,335.51,335.58,17013.0,323.9596,324.2389,323.0737,323.1411,17013.0
2021-01-04 10:55:00,335.62,335.71,334.76,335.52,20376.0,323.1797,323.2663,322.3515,323.0834,20376.0
2021-01-04 11:00:00,335.53,336.56,334.1,334.2,24752.0,323.093,324.0848,321.716,321.8123,24752.0
2021-01-04 11:05:00,334.37,334.64,333.29,333.56,17701.0,321.976,322.236,320.936,321.196,17701.0
2021-01-04 11:10:00,333.62,335.0,333.5,335.0,40100.0,321.2538,322.5826,321.1382,322.5826,40100.0
2021-01-04 11:15:00,335.0,335.01,334.1,334.62,10360.0,322.5826,322.5923,321.716,322.2167,10360.0
2021-01-04 11:20:00,334.34,334.39,333.66,333.78,22381.0,321.9471,321.9953,321.2923,321.4079,22381.0
2021-01-04 11:25:00,333.75,334.01,333.6,333.84,15565.0,321.379,321.6293,321.2345,321.4656,15565.0
2021-01-04 11:30:00,333.76,334.02,333.23,333.88,32768.0,321.3886,321.639,320.8782,321.5042,32768.0
2021-01-04 11:35:00,333.91,334.3,333.42,334.21,22957.0,321.533,321.9086,321.0612,321.8219,22957.0
2021-01-04 11:40:00,334.16,334.3,333.69,334.25,15636.0,321.7738,321.9086,321.3212,321.8604,15636.0
2021-01-04 11:45:00,334.2,334.21,333.96,334.1,30670.0,321.8123,321.8219,321.5812,321.716,30670.0
2021-01-04 11:50:00,334.05,334.05,333.29,333.68,32276.0,321.6679,321.6679,320.936,321.3116,32276.0
2021-01-04 11:55:00,333.77,334.08,333.39,333.82,29351.0,321.3982,321.6967,321.0323,321.4464,29351.0
2021-01-04 12:00:00,333.82,334.42,333.61,334.04,28635.0,321.4464,322.0241,321.2442,321.6582,28635.0
2021-01-04 12:05:00,334.44,334.44,333.29,333.36,18093.0,322.0434,322.0434,320.936,321.0034,18093.0
2021-01-04 12:10:00,333.41,333.89,333.03,333.22,21546.0,321.0516,321.5138,320.6857,320.8686,21546.0
2021-01-04 12:15:00,333.07,334.02,332.86,334.01,23515.0,320.7242,321.639,320.522,321.6293,23515.0
2021-01-04 12:20:00,333.94,334.17,333.79,334.17,23986.0,321.5619,321.7834,321.4175,321.7834,23986.0
2021-01-04 12:25:00,334.17,334.5,333.97,334.25,11716.0,321.7834,322.1012,321.5908,321.8604,11716.0
2021-01-04 12:30:00,334.29,334.32,333.59,334.28,30263.0,321.899,321.9278,321.2249,321.8893,30263.0
2021-01-04 12:35:00,334.31,334.31,333.61,333.69,26461.0,321.9182,321.9182,321.2442,321.3212,26461.0
2021-01-04 12:40:00,333.64,333.99,333.17,333.72,50098.0,321.2731,321.6101,320.8205,321.3501,50098.0
2021-01-04 12:45:00,333.65,334.02,333.64,333.91,30653.0,321.2827,321.639,321.2731,321.533,30653.0
2021-01-04 12:50:00,333.92,334.02,333.7,333.9,19710.0,321.5427,321.639,321.3308,321.5234,19710.0
2021-01-04 12:55:00,333.97,334.14,333.66,334.09,16516.0,321.5908,321.7545,321.2923,321.7064,16516.0
2021-01-04 13:00:00,334.08,334.22,333.61,333.7,20245.0,321.6967,321.8316,321.2442,321.3308,20245.0
2021-01-04 13:05:00,333.69,334.33,333.38,334.02,47217.0,321.3212,321.9375,321.0227,321.639,47217.0
2021-01-04 13:10:00,334.07,334.21,333.88,334.14,8868.0,321.6871,321.8219,321.5042,321.7545,8868.0
2021-01-04 13:15:00,334.1,334.16,333.95,333.97,11392.0,321.716,321.7738,321.5716,321.5908,11392.0
2021-01-04 13:20:00,334.08,334.16,333.89,334.07,13140.0,321.6967,321.7738,321.5138,321.6871,13140.0
2021-01-04 13:25:00,333.99,334.38,333.83,334.23,15437.0,321.6101,321.9856,321.456,321.8412,15437.0
2021-01-04 13:30:00,334.25,334.25,333.95,334.03,11489.0,321.8604,321.8604,321.5716,321.6486,11489.0
2021-01-04 13:35:00,334.03,334.38,333.93,334.11,9923.0,321.6486,321.9856,321.5523,321.7256,9923.0
2021-01-04 13:40:00,334.08,334.51,334.05,334.24,11003.0,321.6967,322.1108,321.6679,321.8508,11003.0
2021-01-04 13:45:00,334.27,335.09,334.26,334.9,13008.0,321.8797,322.6693,321.8701,322.4863,13008.0
2021-01-04 13:50:00,334.84,335.09,334.82,335.09,13522.0,322.4286,322.6693,322.4093,322.6693,13522.0
2021-01-04 13:55:00,335.1,335.6,335.03,335.2,21781.0,322.6789,323.1604,322.6115,322.7752,21781.0
2021-01-04 14:00:00,335.14,335.14,334.56,334.74,20541.0,322.7175,322.7175,322.159,322.3323,20541.0
2021-01-04 14:05:00,334.63,334.63,333.79,333.8,6652.0,322.2264,322.2264,321.4175,321.4271,6652.0
2021-01-04 14:10:00,333.8,334.3,333.73,334.2,20331.0,321.4271,321.9086,321.3597,321.8123,20331.0
2021-01-04 14:15:00,334.1,334.1,333.74,333.85,14968.0,321.716,321.716,321.3693,321.4753,14968.0
2021-01-04 14:20:00,333.86,334.41,333.8,334.13,25346.0,321.4849,322.0145,321.4271,321.7449,25346.0
2021-01-04 14:25:00,334.18,334.29,333.97,334.05,23464.0,321.793,321.899,321.5908,321.6679,23464.0
2021-01-04 14:30:00,333.98,334.09,333.31,333.54,51075.0,321.6004,321.7064,320.9553,321.1768,51075.0
2021-01-04 14:35:00,333.56,333.82,333.31,333.31,47124.0,321.196,321.4464,320.9553,320.9553,47124.0
2021-01-04 14:40:00,333.33,333.33,332.95,333.13,23502.0,320.9745,320.9745,320.6086,320.782,23502.0
2021-01-04 14:45:00,333.14,333.28,332.29,332.36,32819.0,320.7916,320.9264,319.9731,320.0405,32819.0
2021-01-04 14:50:00,332.25,332.32,331.6,331.6,16433.0,319.9346,320.002,319.3087,319.3087,16433.0
2021-01-04 14:55:00,331.58,332.6,331.48,331.99,15272.0,319.2894,320.2716,319.1931,319.6842,15272.0
2021-01-04 15:00:00,331.93,331.98,330.5,330.59,11375.0,319.6264,319.6746,318.2494,318.3361,11375.0
2021-01-04 15:05:00,330.58,331.28,330.58,330.8,16064.0,318.3265,319.0005,318.3265,318.5383,16064.0
2021-01-04 15:10:00,330.87,331.38,330.78,331.38,12121.0,318.6057,319.0968,318.5191,319.0968,12121.0
2021-01-04 15:15:00,331.38,332.06,331.28,331.63,16594.0,319.0968,319.7516,319.0005,319.3376,16594.0
2021-01-04 15:20:00,331.61,331.96,331.5,331.68,22235.0,319.3183,319.6553,319.2124,319.3857,22235.0
2021-01-04 15:25:00,331.63,331.77,330.9,330.9,26949.0,319.3376,319.4724,318.6346,318.6346,26949.0
2021-01-04 15:30:00,330.88,331.99,330.73,331.81,13732.0,318.6154,319.6842,318.4709,319.5109,13732.0
2021-01-04 15:35:00,331.8,332.06,331.5,331.96,16419.0,319.5013,319.7516,319.2124,319.6553,16419.0
2021-01-04 15:40:00,332.04,332.66,331.94,332.6,25035.0,319.7324,320.3294,319.6361,320.2716,25035.0
2021-01-04 15:45:00,332.56,333.41,332.44,333.41,36620.0,320.2331,321.0516,320.1175,321.0516,36620.0
2021-01-04 15:50:00,333.32,333.87,333.11,333.15,52526.0,320.9649,321.4945,320.7627,320.8012,52526.0
2021-01-04 15:55:00,333.18,333.45,332.28,333.05,157954.0,320.8301,321.0901,319.9635,320.7049,157954.0
2021-01-05 09:30:00,331.78,334.0,331.26,333.94,40328.0,319.482,321.6197,318.9813,321.5619,40328.0
2021-01-05 09:35:00,333.86,333.99,333.04,333.3,16691.0,321.4849,321.6101,320.6953,320.9457,16691.0
2021-01-05 09:40:00,333.53,334.0,332.22,332.22,20724.0,321.1671,321.6197,319.9057,319.9057,20724.0
2021-01-05 09:45:00,332.22,332.83,332.2,332.58,19241.0,319.9057,320.4931,319.8864,320.2523,19241.0
2021-01-05 09:50:00,332.58,334.31,332.58,334.31,14663.0,320.2523,321.9182,320.2523,321.9182,14663.0
2021-01-05 09:55:00,334.32,334.65,333.4,333.52,22226.0,321.9278,322.2456,321.0419,321.1575,22226.0
2021-01-05 10:00:00,333.64,334.44,333.54,334.2,12475.0,321.2731,322.0434,321.1768,321.8123,12475.0
2021-01-05 10:05:00,334.08,334.08,332.63,332.69,27448.0,321.6967,321.6967,320.3005,320.3583,27448.0
2021-01-05 10:10:00,332.76,333.49,332.59,332.96,26164.0,320.4257,321.1286,320.262,320.6183,26164.0
2021-01-05 10:15:00,333.05,333.05,332.32,332.37,21215.0,320.7049,320.7049,320.002,320.0501,21215.0
2021-01-05 10:20:00,332.27,332.39,331.4,331.51,14354.0,319.9538,320.0694,319.1161,319.222,14354.0
2021-01-05 10:25:00,331.49,331.78,331.12,331.15,21461.0,319.2027,319.482,318.8465,318.8753,21461.0
2021-01-05 10:30:00,331.27,331.27,330.74,331.06,20468.0,318.9909,318.9909,318.4805,318.7887,20468.0
2021-01-05 10:35:00,331.11,331.2,330.81,330.85,25370.0,318.8368,318.9235,318.548,318.5865,25370.0
2021-01-05 10:40:00,330.82,331.16,329.86,330.61,52888.0,318.5576,318.885,317.6332,318.3554,52888.0
2021-01-05 10:45:00,330.49,331.66,330.48,331.54,8411.0,318.2398,319.3664,318.2302,319.2509,8411.0
2021-01-05 10:50:00,331.63,332.02,331.55,331.57,17965.0,319.3376,319.7131,319.2605,319.2798,17965.0
2021-01-05 10:55:00,331.51,331.51,330.7,331.03,14515.0,319.222,319.222,318.442,318.7598,14515.0
2021-01-05 11:00:00,330.92,331.5,330.8,331.32,11551.0,318.6539,319.2124,318.5383,319.039,11551.0
2021-01-05 11:05:00,331.35,331.5,330.5,330.66,8007.0,319.0679,319.2124,318.2494,318.4035,8007.0
2021-01-05 11:10:00,330.74,330.94,330.52,330.71,9435.0,318.4805,318.6731,318.2687,318.4517,9435.0
2021-01-05 11:15:00,330.61,330.7,330.18,330.18,11882.0,318.3554,318.442,317.9413,317.9413,11882.0
2021-01-05 11:20:00,330.16,330.21,329.85,330.01,19716.0,317.922,317.9702,317.6235,317.7776,19716.0
2021-01-05 11:25:00,330.06,331.02,330.05,330.57,10323.0,317.8258,318.7502,317.8161,318.3168,10323.0
2021-01-05 11:30:00,330.53,330.66,330.24,330.65,29181.0,318.2783,318.4035,317.9991,318.3939,29181.0
2021-01-05 11:35:00,330.68,331.49,330.64,331.38,8849.0,318.4228,319.2027,318.3843,319.0968,8849.0
2021-01-05 11:40:00,331.46,331.87,331.36,331.87,7188.0,319.1739,319.5687,319.0776,319.5687,7188.0
2021-01-05 11:45:00,331.99,332.1,331.48,331.71,8944.0,319.6842,319.7901,319.1931,319.4146,8944.0
2021-01-05 11:50:00,331.75,331.99,331.63,331.76,7321.0,319.4531,319.6842,319.3376,319.4627,7321.0
2021-01-05 11:55:00,331.67,331.75,330.97,330.97,6210.0,319.3761,319.4531,318.702,318.702,6210.0
2021-01-05 12:00:00,330.83,331.05,330.5,331.05,8324.0,318.5672,318.7791,318.2494,318.7791,8324.0
2021-01-05 12:05:00,331.06,331.65,330.98,331.28,9644.0,318.7887,319.3568,318.7116,319.0005,9644.0
2021-01-05 12:10:00,331.26,331.48,331.0,331.0,6367.0,318.9813,319.1931,318.7309,318.7309,6367.0
2021-01-05 12:15:00,330.85,330.85,329.76,330.09,24325.0,318.5865,318.5865,317.5369,317.8546,24325.0
2021-01-05 12:20:00,330.04,330.05,328.99,329.01,7413.0,317.8065,317.8161,316.7954,316.8147,7413.0
2021-01-05 12:25:00,329.08,329.21,328.91,328.96,7022.0,316.8821,317.0073,316.7184,316.7665,7022.0
2021-01-05 12:30:00,329.08,329.23,328.95,329.09,8731.0,316.8821,317.0265,316.7569,316.8917,8731.0
2021-01-05 12:35:00,329.16,329.4,329.08,329.08,4791.0,316.9591,317.1902,316.8821,316.8821,4791.0
2021-01-05 12:40:00,329.07,329.15,328.35,328.35,3774.0,316.8724,316.9495,316.1791,316.1791,3774.0
2021-01-05 12:45:00,328.3,328.32,327.41,327.65,6569.0,316.131,316.1502,315.274,315.5051,6569.0
2021-01-05 12:50:00,327.66,327.72,327.46,327.46,7894.0,315.5147,315.5725,315.3221,315.3221,7894.0
2021-01-05 12:55:00,327.49,327.56,327.21,327.48,9336.0,315.351,315.4184,315.0814,315.3414,9336.0
2021-01-05 13:00:00,327.47,327.52,327.12,327.16,5645.0,315.3318,315.3799,314.9947,315.0332,5645.0
2021-01-05 13:05:00,327.15,327.32,326.97,327.22,19498.0,315.0236,315.1873,314.8503,315.091,19498.0
2021-01-05 13:10:00,327.2,327.23,326.78,326.92,8305.0,315.0718,315.1006,314.6673,314.8021,8305.0
2021-01-05 13:15:00,326.89,327.05,326.81,326.96,5899.0,314.7733,314.9273,314.6962,314.8407,5899.0
2021-01-05 13:20:00,326.96,327.05,326.46,326.5,7597.0,314.8407,314.9273,314.3592,314.3977,7597.0
2021-01-05 13:25:00,326.44,326.45,326.12,326.12,7779.0,314.3399,314.3496,314.0318,314.0318,7779.0
2021-01-05 13:30:00,326.06,326.3,326.0,326.13,8016.0,313.974,314.2051,313.9162,314.0414,8016.0
2021-01-05 13:35:00,326.12,326.12,325.37,325.37,10122.0,314.0318,314.0318,313.3096,313.3096,10122.0
2021-01-05 13:40:00,325.36,325.56,325.25,325.26,7877.0,313.3,313.4926,313.194,313.2037,7877.0
2021-01-05 13:45:00,325.16,325.69,325.09,325.27,26826.0,313.1074,313.6177,313.04,313.2133,26826.0
2021-01-05 13:50:00,325.15,325.51,325.15,325.38,9497.0,313.0977,313.4444,313.0977,313.3192,9497.0
2021-01-05 13:55:00,325.37,325.68,325.37,325.68,11024.0,313.3096,313.6081,313.3096,313.6081,11024.0
2021-01-05 14:00:00,325.68,326.9,325.68,326.9,9530.0,313.6081,314.7829,313.6081,314.7829,9530.0
2021-01-05 14:05:00,327.0,327.45,327.0,327.39,6184.0,314.8792,315.3125,314.8792,315.2547,6184.0
2021-01-05 14:10:00,327.44,327.63,327.43,327.63,3457.0,315.3029,315.4858,315.2932,315.4858,3457.0
2021-01-05 14:15:00,327.58,327.81,327.5,327.56,23390.0,315.4377,315.6592,315.3606,315.4184,23390.0
2021-01-05 14:20:00,327.67,327.7,326.93,327.37,12549.0,315.5243,315.5532,314.8118,315.2355,12549.0
2021-01-05 14:25:00,327.44,327.52,327.35,327.43,2837.0,315.3029,315.3799,315.2162,315.2932,2837.0
2021-01-05 14:30:00,327.53,328.01,327.53,328.01,4677.0,315.3895,315.8517,315.3895,315.8517,4677.0
2021-01-05 14:35:00,328.0,328.45,328.0,328.05,4126.0,315.8421,316.2754,315.8421,315.8903,4126.0
2021-01-05 14:40:00,328.05,328.19,327.92,328.14,3625.0,315.8903,316.0251,315.7651,315.9769,3625.0
2021-01-05 14:45:00,327.94,327.99,327.63,327.96,7305.0,315.7843,315.8325,315.4858,315.8036,7305.0
2021-01-05 14:50:00,328.04,328.28,327.89,328.06,10309.0,315.8806,316.1117,315.7362,315.8999,10309.0
2021-01-05 14:55:00,328.11,328.82,328.1,328.7,7021.0,315.948,316.6317,315.9384,316.5162,7021.0
2021-01-05 15:00:00,328.74,329.08,328.38,328.97,8310.0,316.5547,316.8821,316.208,316.7762,8310.0
2021-01-05 15:05:00,328.95,329.21,328.82,328.87,7825.0,316.7569,317.0073,316.6317,316.6799,7825.0
2021-01-05 15:10:00,328.77,328.82,328.18,328.25,6599.0,316.5836,316.6317,316.0154,316.0828,6599.0
2021-01-05 15:15:00,328.11,328.26,327.94,328.18,8426.0,315.948,316.0925,315.7843,316.0154,8426.0
2021-01-05 15:20:00,328.05,328.38,327.82,328.08,22424.0,315.8903,316.208,315.6688,315.9191,22424.0
2021-01-05 15:25:00,328.1,328.1,327.82,327.82,13884.0,315.9384,315.9384,315.6688,315.6688,13884.0
2021-01-05 15:30:00,327.81,328.42,327.81,328.3,14549.0,315.6592,316.2465,315.6592,316.131,14549.0
2021-01-05 15:35:00,328.33,328.45,327.92,327.99,21036.0,316.1599,316.2754,315.7651,315.8325,21036.0
2021-01-05 15:40:00,327.97,328.53,327.91,328.45,11974.0,315.8132,316.3525,315.7554,316.2754,11974.0
2021-01-05 15:45:00,328.44,328.9,328.05,328.77,16697.0,316.2658,316.7087,315.8903,316.5836,16697.0
2021-01-05 15:50:00,328.96,328.96,328.44,328.69,31433.0,316.7665,316.7665,316.2658,316.5065,31433.0
2021-01-05 15:55:00,328.62,328.99,328.15,328.66,122273.0,316.4391,316.7954,315.9865,316.4776,122273.0
2021-01-06 09:30:00,327.06,327.5,325.15,325.16,31518.0,314.937,315.3606,313.0977,313.1074,31518.0
2021-01-06 09:35:00,325.03,327.77,325.02,327.73,17605.0,312.9822,315.6206,312.9726,315.5821,17605.0
2021-01-06 09:40:00,327.32,327.66,326.43,327.28,8044.0,315.1873,315.5147,314.3303,315.1488,8044.0
2021-01-06 09:45:00,327.02,327.65,326.21,326.83,11177.0,314.8984,315.5051,314.1185,314.7155,11177.0
2021-01-06 09:50:00,326.88,326.93,325.83,326.12,11196.0,314.7636,314.8118,313.7525,314.0318,11196.0
2021-01-06 09:55:00,325.96,325.97,324.94,325.57,16235.0,313.8777,313.8874,312.8955,313.5022,16235.0
2021-01-06 10:00:00,325.62,326.5,325.27,326.35,37537.0,313.5503,314.3977,313.2133,314.2533,37537.0
2021-01-06 10:05:00,326.2,326.42,325.73,326.36,13182.0,314.1088,314.3207,313.6562,314.2629,13182.0
2021-01-06 10:10:00,326.11,326.5,325.96,326.13,7330.0,314.0222,314.3977,313.8777,314.0414,7330.0
2021-01-06 10:15:00,326.18,326.5,325.14,325.26,13502.0,314.0896,314.3977,313.0881,313.2037,13502.0
2021-01-06 10:20:00,325.49,325.49,324.27,324.95,7938.0,313.4251,313.4251,312.2504,312.9052,7938.0
2021-01-06 10:25:00,324.86,324.88,324.23,324.45,6870.0,312.8185,312.8378,312.2118,312.4237,6870.0
2021-01-06 10:30:00,324.48,325.07,324.29,325.01,11627.0,312.4526,313.0207,312.2696,312.9629,11627.0
2021-01-06 10:35:00,324.97,324.97,324.32,324.51,7219.0,312.9244,312.9244,312.2985,312.4815,7219.0
2021-01-06 10:40:00,324.36,324.72,324.15,324.64,4752.0,312.337,312.6837,312.1348,312.6067,4752.0
2021-01-06 10:45:00,324.71,325.83,324.71,325.6,12675.0,312.6741,313.7525,312.6741,313.5311,12675.0
2021-01-06 10:50:00,325.67,326.22,325.25,325.32,23435.0,313.5985,314.1281,313.194,313.2614,23435.0
2021-01-06 10:55:00,325.42,326.01,325.41,325.74,5941.0,313.3577,313.9259,313.3481,313.6659,5941.0
2021-01-06 11:00:00,325.7,326.11,325.48,325.9,5201.0,313.6274,314.0222,313.4155,313.8199,5201.0
2021-01-06 11:05:00,326.16,326.54,325.97,326.5,4242.0,314.0703,314.4362,313.8874,314.3977,4242.0
2021-01-06 11:10:00,326.48,326.61,326.0,326.33,23666.0,314.3784,314.5036,313.9162,314.234,23666.0
2021-01-06 11:15:00,326.36,327.14,326.35,326.91,7913.0,314.2629,315.014,314.2533,314.7925,7913.0
2021-01-06 11:20:00,326.71,327.01,326.61,327.0,13178.0,314.5999,314.8888,314.5036,314.8792,13178.0
2021-01-06 11:25:00,327.02,327.28,326.89,326.89,10752.0,314.8984,315.1488,314.7733,314.7733,10752.0
2021-01-06 11:30:00,326.89,326.99,326.36,326.66,11831.0,314.7733,314.8695,314.2629,314.5518,11831.0
2021-01-06 11:35:00,326.46,326.55,325.58,325.63,11269.0,314.3592,314.4459,313.5118,313.56,11269.0
2021-01-06 11:40:00,325.56,325.8,325.5,325.75,13152.0,313.4926,313.7237,313.4348,313.6755,13152.0
2021-01-06 11:45:00,325.84,326.59,325.84,326.51,32570.0,313.7622,314.4844,313.7622,314.4073,32570.0
2021-01-06 11:50:00,326.5,327.02,326.26,327.02,8066.0,314.3977,314.8984,314.1666,314.8984,8066.0
2021-01-06 11:55:00,327.02,327.41,326.86,327.09,15720.0,314.8984,315.274,314.7444,314.9658,15720.0
2021-01-06 12:00:00,327.09,328.11,327.07,328.1,6595.0,314.9658,315.948,314.9466,315.9384,6595.0
2021-01-06 12:05:00,328.06,328.34,327.7,327.8,7670.0,315.8999,316.1695,315.5532,315.6495,7670.0
2021-01-06 12:10:00,327.74,327.74,327.06,327.36,7789.0,315.5917,315.5917,314.937,315.2258,7789.0
2021-01-06 12:15:00,327.4,327.4,327.06,327.11,12867.0,315.2643,315.2643,314.937,314.9851,12867.0
2021-01-06 12:20:00,327.12,327.33,326.53,326.6,11230.0,314.9947,315.1969,314.4266,314.494,11230.0
2021-01-06 12:25:00,326.55,327.17,326.46,327.02,5933.0,314.4459,315.0429,314.3592,314.8984,5933.0
2021-01-06 12:30:00,326.97,327.27,326.97,327.16,5421.0,314.8503,315.1392,314.8503,315.0332,5421.0
2021-01-06 12:35:00,327.26,327.85,327.26,327.33,6726.0,315.1295,315.6977,315.1295,315.1969,6726.0
2021-01-06 12:40:00,327.24,327.59,327.16,327.4,5340.0,315.1103,315.4473,315.0332,315.2643,5340.0
2021-01-06 12:45:00,327.45,328.08,327.23,327.89,7859.0,315.3125,315.9191,315.1006,315.7362,7859.0
2021-01-06 12:50:00,327.87,328.22,327.57,328.12,6634.0,315.7169,316.054,315.428,315.9577,6634.0
2021-01-06 12:55:00,328.12,328.12,327.8,327.92,3647.0,315.9577,315.9577,315.6495,315.7651,3647.0
2021-01-06 13:00:00,328.06,328.61,328.06,328.29,5683.0,315.8999,316.4295,315.8999,316.1214,5683.0
2021-01-06 13:05:00,328.35,328.62,328.09,328.21,4978.0,316.1791,316.4391,315.9288,316.0443,4978.0
2021-01-06 13:10:00,328.32,328.51,328.23,328.47,6798.0,316.1502,316.3332,316.0636,316.2947,6798.0
2021-01-06 13:15:00,328.49,328.76,328.42,328.5,6132.0,316.3139,316.5739,316.2465,316.3236,6132.0
2021-01-06 13:20:00,328.5,328.51,328.18,328.39,4147.0,316.3236,316.3332,316.0154,316.2177,4147.0
2021-01-06 13:25:00,328.28,328.77,328.14,328.77,9431.0,316.1117,316.5836,315.9769,316.5836,9431.0
2021-01-06 13:30:00,328.94,329.31,328.93,329.29,4803.0,316.7473,317.1036,316.7376,317.0843,4803.0
2021-01-06 13:35:00,329.23,329.79,329.17,329.79,7642.0,317.0265,317.5658,316.9687,317.5658,7642.0
2021-01-06 13:40:00,329.79,330.12,329.77,330.04,9352.0,317.5658,317.8835,317.5465,317.8065,9352.0
2021-01-06 13:45:00,330.09,330.31,329.93,330.13,4648.0,317.8546,318.0665,317.7006,317.8932,4648.0
2021-01-06 13:50:00,330.1,330.18,329.76,330.12,6091.0,317.8643,317.9413,317.5369,317.8835,6091.0
2021-01-06 13:55:00,330.1,330.25,329.89,329.98,5406.0,317.8643,318.0087,317.6621,317.7487,5406.0
2021-01-06 14:00:00,329.92,330.48,329.72,329.79,15077.0,317.6909,318.2302,317.4984,317.5658,15077.0
2021-01-06 14:05:00,329.78,330.06,329.25,329.62,17515.0,317.5561,317.8258,317.0458,317.4021,17515.0
2021-01-06 14:10:00,329.52,330.02,329.29,329.61,13388.0,317.3058,317.7872,317.0843,317.3924,13388.0
2021-01-06 14:15:00,329.61,329.61,328.66,328.99,7030.0,317.3924,317.3924,316.4776,316.7954,7030.0
2021-01-06 14:20:00,328.94,329.42,328.5,328.56,5302.0,316.7473,317.2095,316.3236,316.3814,5302.0
2021-01-06 14:25:00,328.47,329.01,327.92,328.68,14833.0,316.2947,316.8147,315.7651,316.4969,14833.0
2021-01-06 14:30:00,328.69,329.62,328.47,329.31,8314.0,316.5065,317.4021,316.2947,317.1036,8314.0
2021-01-06 14:35:00,329.19,329.75,328.89,329.35,5934.0,316.988,317.5272,316.6991,317.1421,5934.0
2021-01-06 14:40:00,329.36,330.32,329.25,330.24,3912.0,317.1517,318.0761,317.0458,317.9991,3912.0
2021-01-06 14:45:00,330.27,330.27,328.98,329.03,5276.0,318.028,318.028,316.7858,316.8339,5276.0
2021-01-06 14:50:00,329.07,329.35,328.72,329.22,8397.0,316.8724,317.1421,316.5354,317.0169,8397.0
2021-01-06 14:55:00,329.36,330.01,329.03,329.41,6036.0,317.1517,317.7776,316.8339,317.1998,6036.0
2021-01-06 15:00:00,329.24,329.3,328.5,328.76,3835.0,317.0361,317.0939,316.3236,316.5739,3835.0
2021-01-06 15:05:00,328.89,329.3,328.78,328.99,8466.0,316.6991,317.0939,316.5932,316.7954,8466.0
2021-01-06 15:10:00,329.16,330.07,329.16,329.67,6053.0,316.9591,317.8354,316.9591,317.4502,6053.0
2021-01-06 15:15:00,329.75,329.8,329.01,329.56,14518.0,317.5272,317.5754,316.8147,317.3443,14518.0
2021-01-06 15:20:00,329.6,329.83,328.43,328.61,5930.0,317.3828,317.6043,316.2562,316.4295,5930.0
2021-01-06 15:25:00,328.37,330.0,328.19,329.73,7420.0,316.1984,317.768,316.0251,317.508,7420.0
2021-01-06 15:30:00,329.69,330.16,329.04,329.75,20615.0,317.4695,317.922,316.8436,317.5272,20615.0
2021-01-06 15:35:00,329.82,329.83,328.85,329.14,12639.0,317.5946,317.6043,316.6606,316.9399,12639.0
2021-01-06 15:40:00,329.06,329.43,328.92,329.29,10328.0,316.8628,317.2191,316.728,317.0843,10328.0
2021-01-06 15:45:00,329.36,329.42,328.16,329.42,18453.0,317.1517,317.2095,315.9962,317.2095,18453.0
2021-01-06 15:50:00,329.09,329.14,328.16,328.89,26002.0,316.8917,316.9399,315.9962,316.6991,26002.0
2021-01-06 15:55:00,328.88,329.44,328.55,329.01,65442.0,316.6895,317.2287,316.3717,316.8147,65442.0
2021-01-07 09:30:00,329.42,331.71,329.17,331.67,35948.0,317.2095,319.4146,316.9687,319.3761,35948.0
2021-01-07 09:35:00,331.54,332.87,331.4,332.52,16125.0,319.2509,320.5316,319.1161,320.1946,16125.0
2021-01-07 09:40:00,332.57,332.57,330.26,330.26,18478.0,320.2427,320.2427,318.0183,318.0183,18478.0
2021-01-07 09:45:00,330.22,331.51,330.11,330.74,9356.0,317.9798,319.222,317.8739,318.4805,9356.0
2021-01-07 09:50:00,330.65,330.65,329.75,330.02,10048.0,318.3939,318.3939,317.5272,317.7872,10048.0
2021-01-07 09:55:00,330.26,330.66,329.49,330.57,7901.0,318.0183,318.4035,317.2769,318.3168,7901.0
2021-01-07 10:00:00,330.57,331.49,330.28,331.49,10047.0,318.3168,319.2027,318.0376,319.2027,10047.0
2021-01-07 10:05:00,331.31,331.48,330.51,331.48,3584.0,319.0294,319.1931,318.2591,319.1931,3584.0
2021-01-07 10:10:00,331.49,332.73,331.41,332.73,8865.0,319.2027,320.3968,319.1257,320.3968,8865.0
2021-01-07 10:15:00,332.76,333.47,332.67,333.44,11699.0,320.4257,321.1094,320.339,321.0805,11699.0
2021-01-07 10:20:00,333.45,333.45,332.59,332.79,14602.0,321.0901,321.0901,320.262,320.4546,14602.0
2021-01-07 10:25:00,332.7,333.02,332.33,332.55,7851.0,320.3679,320.676,320.0116,320.2235,7851.0
2021-01-07 10:30:00,332.46,332.46,331.9,332.05,7268.0,320.1368,320.1368,319.5975,319.742,7268.0
2021-01-07 10:35:00,331.86,331.86,330.96,330.96,7777.0,319.559,319.559,318.6924,318.6924,7777.0
2021-01-07 10:40:00,330.98,331.52,330.97,331.49,6646.0,318.7116,319.2316,318.702,319.2027,6646.0
2021-01-07 10:45:00,331.5,331.8,331.38,331.38,11760.0,319.2124,319.5013,319.0968,319.0968,11760.0
2021-01-07 10:50:00,331.32,331.46,331.05,331.14,8016.0,319.039,319.1739,318.7791,318.8657,8016.0
2021-01-07 10:55:00,331.1,331.1,330.55,330.56,5500.0,318.8272,318.8272,318.2976,318.3072,5500.0
2021-01-07 11:00:00,330.55,331.32,330.47,330.79,13746.0,318.2976,319.039,318.2206,318.5287,13746.0
2021-01-07 11:05:00,330.83,331.06,330.5,330.52,21980.0,318.5672,318.7887,318.2494,318.2687,21980.0
2021-01-07 11:10:00,330.52,330.57,330.18,330.42,14065.0,318.2687,318.3168,317.9413,318.1724,14065.0
2021-01-07 11:15:00,330.52,330.52,329.77,329.79,6227.0,318.2687,318.2687,317.5465,317.5658,6227.0
2021-01-07 11:20:00,329.79,329.99,329.61,329.8,9282.0,317.5658,317.7583,317.3924,317.5754,9282.0
2021-01-07 11:25:00,329.68,329.75,329.12,329.22,9409.0,317.4598,317.5272,316.9206,317.0169,9409.0
2021-01-07 11:30:00,329.26,329.46,328.74,328.8,12276.0,317.0554,317.248,316.5547,316.6125,12276.0
2021-01-07 11:35:00,328.81,329.37,328.72,329.19,12954.0,316.6221,317.1613,316.5354,316.988,12954.0
2021-01-07 11:40:00,329.18,329.18,328.8,328.96,5944.0,316.9784,316.9784,316.6125,316.7665,5944.0
2021-01-07 11:45:00,328.92,329.15,328.78,329.04,7877.0,316.728,316.9495,316.5932,316.8436,7877.0
2021-01-07 11:50:00,329.03,329.14,328.55,328.7,8164.0,316.8339,316.9399,316.3717,316.5162,8164.0
2021-01-07 11:55:00,328.66,329.13,328.62,328.97,43169.0,316.4776,316.9302,316.4391,316.7762,43169.0
2021-01-07 12:00:00,328.99,329.06,328.93,329.0,4767.0,316.7954,316.8628,316.7376,316.805,4767.0
2021-01-07 12:05:00,329.0,329.0,328.21,328.22,8199.0,316.805,316.805,316.0443,316.054,8199.0
2021-01-07 12:10:00,328.1,328.13,327.32,327.33,9726.0,315.9384,315.9673,315.1873,315.1969,9726.0
2021-01-07 12:15:00,327.35,327.38,326.39,326.56,10767.0,315.2162,315.2451,314.2918,314.4555,10767.0
2021-01-07 12:20:00,326.59,326.86,326.56,326.86,10427.0,314.4844,314.7444,314.4555,314.7444,10427.0
2021-01-07 12:25:00,326.84,326.99,326.73,326.74,5908.0,314.7251,314.8695,314.6192,314.6288,5908.0
2021-01-07 12:30:00,326.67,326.86,326.6,326.79,5232.0,314.5614,314.7444,314.494,314.677,5232.0
2021-01-07 12:35:00,326.79,327.09,326.72,327.01,6270.0,314.677,314.9658,314.6096,314.8888,6270.0
2021-01-07 12:40:00,327.02,327.43,327.02,327.18,5100.0,314.8984,315.2932,314.8984,315.0525,5100.0
2021-01-07 12:45:00,327.22,327.8,327.21,327.79,9073.0,315.091,315.6495,315.0814,315.6399,9073.0
2021-01-07 12:50:00,327.73,328.49,327.65,328.49,7942.0,315.5821,316.3139,315.5051,316.3139,7942.0
2021-01-07 12:55:00,328.48,328.96,328.38,328.64,12962.0,316.3043,316.7665,316.208,316.4584,12962.0
2021-01-07 13:00:00,328.65,328.71,328.55,328.62,4618.0,316.468,316.5258,316.3717,316.4391,4618.0
2021-01-07 13:05:00,328.62,328.62,327.97,328.05,4813.0,316.4391,316.4391,315.8132,315.8903,4813.0
2021-01-07 13:10:00,328.11,328.8,327.99,328.8,15457.0,315.948,316.6125,315.8325,316.6125,15457.0
2021-01-07 13:15:00,328.8,329.63,328.8,329.5,26301.0,316.6125,317.4117,316.6125,317.2865,26301.0
2021-01-07 13:20:00,329.46,329.64,329.4,329.47,21596.0,317.248,317.4213,317.1902,317.2576,21596.0
2021-01-07 13:25:00,329.53,329.59,328.9,329.05,12171.0,317.3154,317.3732,316.7087,316.8532,12171.0
2021-01-07 13:30:00,329.04,329.63,329.03,329.56,8415.0,316.8436,317.4117,316.8339,317.3443,8415.0
2021-01-07 13:35:00,329.54,329.6,329.43,329.55,10771.0,317.325,317.3828,317.2191,317.3347,10771.0
2021-01-07 13:40:00,329.53,329.63,329.03,329.18,8507.0,317.3154,317.4117,316.8339,316.9784,8507.0
2021-01-07 13:45:00,329.15,329.25,328.85,329.15,7729.0,316.9495,317.0458,316.6606,316.9495,7729.0
2021-01-07 13:50:00,328.99,329.27,328.98,328.98,4940.0,316.7954,317.065,316.7858,316.7858,4940.0
2021-01-07 13:55:00,329.09,329.24,329.06,329.19,3514.0,316.8917,317.0361,316.8628,316.988,3514.0
2021-01-07 14:00:00,329.17,329.54,328.93,329.54,7065.0,316.9687,317.325,316.7376,317.325,7065.0
2021-01-07 14:05:00,329.43,329.49,329.1,329.19,4178.0,317.2191,317.2769,316.9013,316.988,4178.0
2021-01-07 14:10:00,329.17,329.33,328.98,328.99,6321.0,316.9687,317.1228,316.7858,316.7954,6321.0
2021-01-07 14:15:00,329.0,329.08,328.78,329.07,7925.0,316.805,316.8821,316.5932,316.8724,7925.0
2021-01-07 14:20:00,329.05,329.39,328.99,329.34,4300.0,316.8532,317.1806,316.7954,317.1324,4300.0
2021-01-07 14:25:00,329.25,329.25,328.76,328.79,7877.0,317.0458,317.0458,316.5739,316.6028,7877.0
2021-01-07 14:30:00,328.76,329.44,328.76,329.44,6301.0,316.5739,317.2287,316.5739,317.2287,6301.0
2021-01-07 14:35:00,329.38,329.54,329.16,329.21,6175.0,317.171,317.325,316.9591,317.0073,6175.0
2021-01-07 14:40:00,329.19,329.48,329.19,329.33,4760.0,316.988,317.2672,316.988,317.1228,4760.0
2021-01-07 14:45:00,329.38,329.38,329.09,329.16,5864.0,317.171,317.171,316.8917,316.9591,5864.0
2021-01-07 14:50:00,329.1,329.41,329.07,329.26,8344.0,316.9013,317.1998,316.8724,317.0554,8344.0
2021-01-07 14:55:00,329.26,329.69,329.19,329.55,25434.0,317.0554,317.4695,316.988,317.3347,25434.0
2021-01-07 15:00:00,329.57,329.62,329.38,329.55,10251.0,317.3539,317.4021,317.171,317.3347,10251.0
2021-01-07 15:05:00,329.62,329.74,329.44,329.44,4562.0,317.4021,317.5176,317.2287,317.2287,4562.0
2021-01-07 15:10:00,329.46,329.46,328.98,329.06,5151.0,317.248,317.248,316.7858,316.8628,5151.0
2021-01-07 15:15:00,329.1,329.24,328.8,329.1,6160.0,316.9013,317.0361,316.6125,316.9013,6160.0
2021-01-07 15:20:00,329.13,329.27,329.05,329.2,4594.0,316.9302,317.065,316.8532,316.9976,4594.0
2021-01-07 15:25:00,329.27,329.3,328.96,329.16,11730.0,317.065,317.0939,316.7665,316.9591,11730.0
2021-01-07 15:30:00,329.08,329.6,328.98,329.6,14123.0,316.8821,317.3828,316.7858,317.3828,14123.0
2021-01-07 15:35:00,329.5,330.46,329.5,330.39,16915.0,317.2865,318.2109,317.2865,318.1435,16915.0
2021-01-07 15:40:00,330.38,330.38,329.96,330.0,13992.0,318.1339,318.1339,317.7295,317.768,13992.0
2021-01-07 15:45:00,330.03,330.38,329.8,330.19,27731.0,317.7969,318.1339,317.5754,317.9509,27731.0
2021-01-07 15:50:00,330.16,330.78,329.74,330.71,30583.0,317.922,318.5191,317.5176,318.4517,30583.0
2021-01-07 15:55:00,330.67,330.67,329.0,329.0,119884.0,318.4131,318.4131,316.805,316.805,119884.0
2021-01-08 09:30:00,331.2,331.2,329.23,329.79,30035.0,318.9235,318.9235,317.0265,317.5658,30035.0
2021-01-08 09:35:00,330.31,330.43,328.73,328.73,5211.0,318.0665,318.182,316.545,316.545,5211.0
2021-01-08 09:40:00,328.85,329.93,328.85,328.89,6479.0,316.6606,317.7006,316.6606,316.6991,6479.0
2021-01-08 09:45:00,328.88,329.08,328.0,328.75,8096.0,316.6895,316.8821,315.8421,316.5643,8096.0
2021-01-08 09:50:00,328.67,328.85,328.34,328.34,4970.0,316.4873,316.6606,316.1695,316.1695,4970.0
2021-01-08 09:55:00,328.19,328.19,327.69,327.8,5770.0,316.0251,316.0251,315.5436,315.6495,5770.0
2021-01-08 10:00:00,327.69,328.82,327.49,328.79,9566.0,315.5436,316.6317,315.351,316.6028,9566.0
2021-01-08 10:05:00,328.9,328.97,328.38,328.38,4575.0,316.7087,316.7762,316.208,316.208,4575.0
2021-01-08 10:10:00,328.32,328.55,328.05,328.06,4322.0,316.1502,316.3717,315.8903,315.8999,4322.0
2021-01-08 10:15:00,328.29,328.44,327.96,327.98,2129.0,316.1214,316.2658,315.8036,315.8228,2129.0
2021-01-08 10:20:00,327.99,328.1,326.74,327.35,6238.0,315.8325,315.9384,314.6288,315.2162,6238.0
2021-01-08 10:25:00,327.4,327.55,326.66,326.71,3916.0,315.2643,315.4088,314.5518,314.5999,3916.0
2021-01-08 10:30:00,326.72,326.91,326.16,326.53,8765.0,314.6096,314.7925,314.0703,314.4266,8765.0
2021-01-08 10:35:00,326.53,326.85,326.36,326.36,5034.0,314.4266,314.7347,314.2629,314.2629,5034.0
2021-01-08 10:40:00,326.42,326.85,326.26,326.62,7674.0,314.3207,314.7347,314.1666,314.5133,7674.0
2021-01-08 10:45:00,326.62,326.96,326.47,326.86,8722.0,314.5133,314.8407,314.3688,314.7444,8722.0
2021-01-08 10:50:00,326.8,327.11,326.77,326.93,7840.0,314.6866,314.9851,314.6577,314.8118,7840.0
2021-01-08 10:55:00,327.06,327.06,326.65,326.66,12151.0,314.937,314.937,314.5421,314.5518,12151.0
2021-01-08 11:00:00,326.74,327.0,326.74,326.75,11913.0,314.6288,314.8792,314.6288,314.6384,11913.0
2021-01-08 11:05:00,326.81,326.88,326.04,326.04,7013.0,314.6962,314.7636,313.9548,313.9548,7013.0
2021-01-08 11:10:00,325.99,326.05,325.23,325.47,15658.0,313.9066,313.9644,313.1748,313.4059,15658.0
2021-01-08 11:15:00,325.37,325.86,325.31,325.39,8412.0,313.3096,313.7814,313.2518,313.3289,8412.0
2021-01-08 11:20:00,325.36,325.69,325.23,325.53,4330.0,313.3,313.6177,313.1748,313.4637,4330.0
2021-01-08 11:25:00,325.48,325.61,325.24,325.24,8850.0,313.4155,313.5407,313.1844,313.1844,8850.0
2021-01-08 11:30:00,325.25,325.25,324.97,325.12,6365.0,313.194,313.194,312.9244,313.0689,6365.0
2021-01-08 11:35:00,325.03,325.13,324.09,324.18,7265.0,312.9822,313.0785,312.077,312.1637,7265.0
2021-01-08 11:40:00,324.16,324.31,323.92,324.16,5661.0,312.1444,312.2889,311.9133,312.1444,5661.0
2021-01-08 11:45:00,324.2,324.55,324.18,324.41,5745.0,312.183,312.52,312.1637,312.3852,5745.0
2021-01-08 11:50:00,324.32,324.58,323.97,324.58,4802.0,312.2985,312.5489,311.9615,312.5489,4802.0
2021-01-08 11:55:00,324.62,325.52,324.61,325.52,10388.0,312.5874,313.454,312.5778,313.454,10388.0
2021-01-08 12:00:00,325.46,325.69,324.96,324.96,4301.0,313.3963,313.6177,312.9148,312.9148,4301.0
2021-01-08 12:05:00,325.06,325.26,325.05,325.05,1551.0,313.0111,313.2037,313.0015,313.0015,1551.0
2021-01-08 12:10:00,325.1,325.4,325.04,325.4,2037.0,313.0496,313.3385,312.9918,313.3385,2037.0
2021-01-08 12:15:00,325.45,325.5,325.33,325.38,1704.0,313.3866,313.4348,313.2711,313.3192,1704.0
2021-01-08 12:20:00,325.38,325.38,324.92,324.92,2636.0,313.3192,313.3192,312.8763,312.8763,2636.0
2021-01-08 12:25:00,324.98,325.04,324.83,324.91,2404.0,312.934,312.9918,312.7896,312.8666,2404.0
2021-01-08 12:30:00,324.85,324.88,324.72,324.79,3466.0,312.8089,312.8378,312.6837,312.7511,3466.0
2021-01-08 12:35:00,324.76,325.0,324.75,324.97,2221.0,312.7222,312.9533,312.7126,312.9244,2221.0
2021-01-08 12:40:00,324.88,325.43,324.88,325.26,6375.0,312.8378,313.3674,312.8378,313.2037,6375.0
2021-01-08 12:45:00,325.38,325.46,325.08,325.34,3964.0,313.3192,313.3963,313.0303,313.2807,3964.0
2021-01-08 12:50:00,325.4,325.5,325.23,325.5,4145.0,313.3385,313.4348,313.1748,313.4348,4145.0
2021-01-08 12:55:00,325.44,325.55,325.16,325.32,6709.0,313.377,313.4829,313.1074,313.2614,6709.0
2021-01-08 13:00:00,325.21,325.31,325.03,325.21,4253.0,313.1555,313.2518,312.9822,313.1555,4253.0
2021-01-08 13:05:00,325.29,325.46,325.07,325.22,8337.0,313.2326,313.3963,313.0207,313.1652,8337.0
2021-01-08 13:10:00,325.34,325.48,325.08,325.08,6892.0,313.2807,313.4155,313.0303,313.0303,6892.0
2021-01-08 13:15:00,325.14,325.19,324.85,325.0,4344.0,313.0881,313.1363,312.8089,312.9533,4344.0
2021-01-08 13:20:00,324.84,325.0,324.51,324.52,5499.0,312.7992,312.9533,312.4815,312.4911,5499.0
2021-01-08 13:25:00,324.63,324.8,324.55,324.73,4617.0,312.597,312.7607,312.52,312.6933,4617.0
2021-01-08 13:30:00,324.62,324.68,324.14,324.15,2939.0,312.5874,312.6452,312.1252,312.1348,2939.0
2021-01-08 13:35:00,324.18,324.37,323.37,323.5,5099.0,312.1637,312.3467,311.3837,311.5089,5099.0
2021-01-08 13:40:00,323.43,323.54,322.69,323.1,11278.0,311.4415,311.5474,310.7289,311.1237,11278.0
2021-01-08 13:45:00,323.06,323.39,322.98,323.38,5770.0,311.0852,311.403,311.0082,311.3934,5770.0
2021-01-08 13:50:00,323.4,323.64,323.16,323.5,13011.0,311.4126,311.6437,311.1815,311.5089,13011.0
2021-01-08 13:55:00,323.66,323.99,323.29,323.63,5330.0,311.663,311.9807,311.3067,311.6341,5330.0
2021-01-08 14:00:00,323.68,323.89,323.61,323.66,5138.0,311.6822,311.8845,311.6148,311.663,5138.0
2021-01-08 14:05:00,323.72,324.0,323.66,323.7,9460.0,311.7208,311.9904,311.663,311.7015,9460.0
2021-01-08 14:10:00,323.76,324.03,323.44,323.67,11932.0,311.7593,312.0193,311.4511,311.6726,11932.0
2021-01-08 14:15:00,323.77,323.9,323.6,323.7,13014.0,311.7689,311.8941,311.6052,311.7015,13014.0
2021-01-08 14:20:00,323.87,324.5,323.68,324.5,4578.0,311.8652,312.4718,311.6822,312.4718,4578.0
2021-01-08 14:25:00,324.45,325.07,324.42,325.03,3384.0,312.4237,313.0207,312.3948,312.9822,3384.0
2021-01-08 14:30:00,325.13,325.55,325.13,325.31,6353.0,313.0785,313.4829,313.0785,313.2518,6353.0
2021-01-08 14:35:00,325.38,325.55,325.24,325.31,4533.0,313.3192,313.4829,313.1844,313.2518,4533.0
2021-01-08 14:40:00,325.36,325.43,324.84,324.99,4301.0,313.3,313.3674,312.7992,312.9437,4301.0
2021-01-08 14:45:00,325.05,325.56,324.9,325.56,4493.0,313.0015,313.4926,312.857,313.4926,4493.0
2021-01-08 14:50:00,325.5,326.07,325.49,325.9,3355.0,313.4348,313.9836,313.4251,313.8199,3355.0
2021-01-08 14:55:00,325.85,326.45,325.85,326.37,4752.0,313.7718,314.3496,313.7718,314.2725,4752.0
2021-01-08 15:00:00,326.4,326.66,326.28,326.28,10584.0,314.3014,314.5518,314.1859,314.1859,10584.0
2021-01-08 15:05:00,326.45,326.45,326.07,326.2,5574.0,314.3496,314.3496,313.9836,314.1088,5574.0
2021-01-08 15:10:00,326.08,326.78,325.93,326.78,5051.0,313.9933,314.6673,313.8488,314.6673,5051.0
2021-01-08 15:15:00,326.79,327.02,326.66,326.93,3780.0,314.677,314.8984,314.5518,314.8118,3780.0
2021-01-08 15:20:00,326.9,326.98,326.43,326.48,5533.0,314.7829,314.8599,314.3303,314.3784,5533.0
2021-01-08 15:25:00,326.6,326.69,325.97,326.24,11888.0,314.494,314.5807,313.8874,314.1473,11888.0
2021-01-08 15:30:00,326.27,326.64,326.22,326.62,9979.0,314.1762,314.5325,314.1281,314.5133,9979.0
2021-01-08 15:35:00,326.6,326.81,326.37,326.65,7981.0,314.494,314.6962,314.2725,314.5421,7981.0
2021-01-08 15:40:00,326.74,326.84,326.5,326.77,11087.0,314.6288,314.7251,314.3977,314.6577,11087.0
2021-01-08 15:45:00,326.85,327.2,326.72,326.81,10344.0,314.7347,315.0718,314.6096,314.6962,10344.0
2021-01-08 15:50:00,326.87,327.2,326.53,326.64,26049.0,314.754,315.0718,314.4266,314.5325,26049.0
2021-01-08 15:55:00,326.64,326.97,326.5,326.56,67841.0,314.5325,314.8503,314.3977,314.4555,67841.0
2021-01-11 09:30:00,324.76,325.45,322.5,322.75,35247.0,312.7222,313.3866,310.546,310.7867,35247.0
2021-01-11 09:35:00,322.88,323.26,322.05,322.75,8965.0,310.9119,311.2778,310.1127,310.7867,8965.0
2021-01-11 09:40:00,322.67,322.82,321.57,321.57,11697.0,310.7097,310.8541,309.6504,309.6504,11697.0
2021-01-11 09:45:00,322.02,322.03,320.51,320.58,20790.0,310.0838,310.0934,308.6297,308.6971,20790.0
2021-01-11 09:50:00,320.53,320.99,320.05,320.24,14817.0,308.649,309.0919,308.1868,308.3697,14817.0
2021-01-11 09:55:00,320.47,320.88,320.37,320.7,3937.0,308.5912,308.986,308.4949,308.8127,3937.0
2021-01-11 10:00:00,320.51,320.75,319.95,320.08,9476.0,308.6297,308.8608,308.0905,308.2157,9476.0
2021-01-11 10:05:00,320.05,320.64,320.05,320.33,12372.0,308.1868,308.7549,308.1868,308.4564,12372.0
2021-01-11 10:10:00,320.31,320.56,320.1,320.23,8206.0,308.4372,308.6779,308.2349,308.3601,8206.0
2021-01-11 10:15:00,320.32,320.32,319.85,319.94,13988.0,308.4468,308.4468,307.9942,308.0809,13988.0
2021-01-11 10:20:00,319.92,320.19,319.76,320.1,10926.0,308.0616,308.3216,307.9075,308.2349,10926.0
2021-01-11 10:25:00,320.0,320.45,319.99,320.3,13854.0,308.1386,308.572,308.129,308.4275,13854.0
2021-01-11 10:30:00,320.42,321.26,320.39,320.91,18163.0,308.5431,309.3519,308.5142,309.0149,18163.0
2021-01-11 10:35:00,320.71,321.21,320.58,321.03,10128.0,308.8223,309.3038,308.6971,309.1305,10128.0
2021-01-11 10:40:00,320.94,322.02,320.83,321.82,6730.0,309.0438,310.0838,308.9379,309.8912,6730.0
2021-01-11 10:45:00,321.81,321.94,321.06,321.19,8326.0,309.8816,310.0067,309.1594,309.2845,8326.0
2021-01-11 10:50:00,321.0,321.66,320.96,321.54,6876.0,309.1016,309.7371,309.0631,309.6216,6876.0
2021-01-11 10:55:00,321.61,321.84,321.56,321.82,5726.0,309.689,309.9104,309.6408,309.8912,5726.0
2021-01-11 11:00:00,321.79,321.97,321.54,321.76,8816.0,309.8623,310.0356,309.6216,309.8334,8816.0
2021-01-11 11:05:00,321.82,322.37,321.81,322.23,31494.0,309.8912,310.4208,309.8816,310.286,31494.0
2021-01-11 11:10:00,322.24,322.69,321.83,322.41,9172.0,310.2956,310.7289,309.9008,310.4593,9172.0
2021-01-11 11:15:00,322.46,322.48,322.16,322.26,6930.0,310.5075,310.5267,310.2186,310.3149,6930.0
2021-01-11 11:20:00,322.28,322.85,322.07,322.85,11073.0,310.3341,310.883,310.1319,310.883,11073.0
2021-01-11 11:25:00,322.86,322.89,322.23,322.45,9508.0,310.8926,310.9215,310.286,310.4978,9508.0
2021-01-11 11:30:00,322.54,322.88,322.48,322.84,7962.0,310.5845,310.9119,310.5267,310.8734,7962.0
2021-01-11 11:35:00,322.88,322.98,322.78,322.95,3613.0,310.9119,311.0082,310.8156,310.9793,3613.0
2021-01-11 11:40:00,322.91,322.91,322.48,322.59,5628.0,310.9408,310.9408,310.5267,310.6326,5628.0
2021-01-11 11:45:00,322.66,322.8,322.22,322.47,5516.0,310.7,310.8349,310.2764,310.5171,5516.0
2021-01-11 11:50:00,322.42,322.59,322.17,322.22,10563.0,310.4689,310.6326,310.2282,310.2764,10563.0
2021-01-11 11:55:00,322.3,322.46,322.28,322.28,2407.0,310.3534,310.5075,310.3341,310.3341,2407.0
2021-01-11 12:00:00,322.36,322.36,321.63,321.79,10778.0,310.4112,310.4112,309.7082,309.8623,10778.0
2021-01-11 12:05:00,321.87,322.12,321.78,322.04,9549.0,309.9393,310.1801,309.8527,310.103,9549.0
2021-01-11 12:10:00,322.09,322.25,321.9,321.96,10132.0,310.1512,310.3052,309.9682,310.026,10132.0
2021-01-11 12:15:00,321.99,322.08,321.6,321.87,4127.0,310.0549,310.1415,309.6793,309.9393,4127.0
2021-01-11 12:20:00,321.86,322.09,321.7,321.73,3060.0,309.9297,310.1512,309.7756,309.8045,3060.0
2021-01-11 12:25:00,321.67,321.99,321.47,321.87,7920.0,309.7467,310.0549,309.5542,309.9393,7920.0
2021-01-11 12:30:00,321.9,322.22,321.87,322.09,8360.0,309.9682,310.2764,309.9393,310.1512,8360.0
2021-01-11 12:35:00,322.1,322.18,321.98,322.18,5373.0,310.1608,310.2378,310.0452,310.2378,5373.0
2021-01-11 12:40:00,322.09,322.34,322.05,322.3,5750.0,310.1512,310.3919,310.1127,310.3534,5750.0
2021-01-11 12:45:00,322.35,322.35,322.04,322.09,5078.0,310.4015,310.4015,310.103,310.1512,5078.0
2021-01-11 12:50:00,322.16,322.22,322.03,322.06,5161.0,310.2186,310.2764,310.0934,310.1223,5161.0
2021-01-11 12:55:00,322.06,322.26,321.87,321.99,5738.0,310.1223,310.3149,309.9393,310.0549,5738.0
2021-01-11 13:00:00,321.95,321.99,321.69,321.83,4661.0,310.0164,310.0549,309.766,309.9008,4661.0
2021-01-11 13:05:00,321.78,322.01,321.69,321.69,4426.0,309.8527,310.0741,309.766,309.766,4426.0
2021-01-11 13:10:00,321.74,321.9,321.6,321.71,8672.0,309.8141,309.9682,309.6793,309.7853,8672.0
2021-01-11 13:15:00,321.74,321.98,321.57,321.57,11019.0,309.8141,310.0452,309.6504,309.6504,11019.0
2021-01-11 13:20:00,321.57,321.71,321.42,321.59,6471.0,309.6504,309.7853,309.506,309.6697,6471.0
2021-01-11 13:25:00,321.48,321.48,320.56,320.61,8016.0,309.5638,309.5638,308.6779,308.726,8016.0
2021-01-11 13:30:00,320.67,320.7,320.15,320.19,10603.0,308.7838,308.8127,308.2831,308.3216,10603.0
2021-01-11 13:35:00,320.19,320.6,320.19,320.51,6933.0,308.3216,308.7164,308.3216,308.6297,6933.0
2021-01-11 13:40:00,320.45,320.45,319.88,319.92,6668.0,308.572,308.572,308.0231,308.0616,6668.0
2021-01-11 13:45:00,319.95,320.06,319.5,319.6,7962.0,308.0905,308.1964,307.6572,307.7535,7962.0
2021-01-11 13:50:00,319.66,319.99,319.66,319.94,7519.0,307.8112,308.129,307.8112,308.0809,7519.0
2021-01-11 13:55:00,320.0,320.1,319.53,319.6,8622.0,308.1386,308.2349,307.6861,307.7535,8622.0
2021-01-11 14:00:00,319.54,319.74,319.43,319.57,7965.0,307.6957,307.8883,307.5898,307.7246,7965.0
2021-01-11 14:05:00,319.48,319.75,319.43,319.56,8044.0,307.6379,307.8979,307.5898,307.715,8044.0
2021-01-11 14:10:00,319.52,319.52,319.13,319.13,8874.0,307.6764,307.6764,307.3009,307.3009,8874.0
2021-01-11 14:15:00,319.1,319.4,318.98,319.06,6090.0,307.272,307.5609,307.1564,307.2335,6090.0
2021-01-11 14:20:00,319.08,319.23,318.69,319.23,6749.0,307.2527,307.3972,306.8772,307.3972,6749.0
2021-01-11 14:25:00,319.29,319.43,319.06,319.09,7406.0,307.455,307.5898,307.2335,307.2624,7406.0
2021-01-11 14:30:00,319.13,319.4,318.99,319.27,6976.0,307.3009,307.5609,307.1661,307.4357,6976.0
2021-01-11 14:35:00,319.23,319.23,319.01,319.22,5064.0,307.3972,307.3972,307.1853,307.3876,5064.0
2021-01-11 14:40:00,319.22,320.0,319.21,319.77,8821.0,307.3876,308.1386,307.3779,307.9172,8821.0
2021-01-11 14:45:00,319.77,319.91,319.71,319.75,5612.0,307.9172,308.052,307.8594,307.8979,5612.0
2021-01-11 14:50:00,319.63,319.93,319.56,319.93,5321.0,307.7824,308.0712,307.715,308.0712,5321.0
2021-01-11 14:55:00,320.0,320.35,319.93,320.18,7985.0,308.1386,308.4757,308.0712,308.312,7985.0
2021-01-11 15:00:00,320.09,320.26,319.98,320.16,8501.0,308.2253,308.389,308.1194,308.2927,8501.0
2021-01-11 15:05:00,320.22,320.45,319.69,319.93,9901.0,308.3505,308.572,307.8401,308.0712,9901.0
2021-01-11 15:10:00,319.96,319.96,319.58,319.74,6170.0,308.1001,308.1001,307.7342,307.8883,6170.0
2021-01-11 15:15:00,319.71,319.99,319.43,319.44,6273.0,307.8594,308.129,307.5898,307.5994,6273.0
2021-01-11 15:20:00,319.45,319.45,319.17,319.39,9790.0,307.609,307.609,307.3394,307.5513,9790.0
2021-01-11 15:25:00,319.43,319.6,318.76,318.79,14299.0,307.5898,307.7535,306.9446,306.9735,14299.0
2021-01-11 15:30:00,318.77,319.27,318.77,319.08,15500.0,306.9542,307.4357,306.9542,307.2527,15500.0
2021-01-11 15:35:00,318.99,319.2,318.89,319.12,14798.0,307.1661,307.3683,307.0698,307.2913,14798.0
2021-01-11 15:40:00,319.06,319.61,318.98,319.54,20627.0,307.2335,307.7631,307.1564,307.6957,20627.0
2021-01-11 15:45:00,319.58,319.79,319.17,319.17,24709.0,307.7342,307.9364,307.3394,307.3394,24709.0
2021-01-11 15:50:00,319.09,319.54,318.9,319.08,40201.0,307.2624,307.6957,307.0794,307.2527,40201.0
2021-01-11 15:55:00,319.14,319.55,318.98,319.39,74348.0,307.3105,307.7053,307.1564,307.5513,74348.0
2021-01-12 09:30:00,319.75,319.75,317.25,318.36,30172.0,307.8979,307.8979,305.4906,306.5594,30172.0
2021-01-12 09:35:00,318.09,318.09,316.92,317.34,9445.0,306.2994,306.2994,305.1728,305.5772,9445.0
2021-01-12 09:40:00,317.3,318.52,317.3,318.11,9139.0,305.5387,306.7135,305.5387,306.3187,9139.0
2021-01-12 09:45:00,318.34,318.34,317.57,317.57,7248.0,306.5402,306.5402,305.7987,305.7987,7248.0
2021-01-12 09:50:00,317.9,317.9,316.28,316.43,13755.0,306.1165,306.1165,304.5565,304.701,13755.0
2021-01-12 09:55:00,316.65,316.65,315.73,315.99,11723.0,304.9128,304.9128,304.0269,304.2773,11723.0
2021-01-12 10:00:00,315.92,316.06,315.13,315.3,24985.0,304.2099,304.3447,303.4492,303.6129,24985.0
2021-01-12 10:05:00,315.39,315.45,314.53,314.61,11622.0,303.6995,303.7573,302.8714,302.9484,11622.0
2021-01-12 10:10:00,314.73,315.54,314.71,315.22,16706.0,303.064,303.844,303.0447,303.5358,16706.0
2021-01-12 10:15:00,315.13,316.02,314.81,315.9,13994.0,303.4492,304.3062,303.141,304.1906,13994.0
2021-01-12 10:20:00,316.12,316.38,315.89,315.89,13534.0,304.4025,304.6528,304.181,304.181,13534.0
2021-01-12 10:25:00,315.94,316.16,314.95,314.95,12154.0,304.2291,304.441,303.2758,303.2758,12154.0
2021-01-12 10:30:00,314.94,315.06,313.82,314.12,15015.0,303.2662,303.3818,302.1877,302.4766,15015.0
2021-01-12 10:35:00,314.14,315.43,314.14,315.27,13671.0,302.4959,303.738,302.4959,303.584,13671.0
2021-01-12 10:40:00,315.38,316.04,315.2,315.2,13730.0,303.6899,304.3254,303.5166,303.5166,13730.0
2021-01-12 10:45:00,315.22,315.36,314.85,315.16,7700.0,303.5358,303.6706,303.1795,303.478,7700.0
2021-01-12 10:50:00,315.3,315.34,315.07,315.16,8121.0,303.6129,303.6514,303.3914,303.478,8121.0
2021-01-12 10:55:00,314.92,314.94,314.4,314.48,4396.0,303.2469,303.2662,302.7462,302.8233,4396.0
2021-01-12 11:00:00,314.5,314.5,313.97,314.3,6256.0,302.8425,302.8425,302.3322,302.6499,6256.0
2021-01-12 11:05:00,314.35,314.35,313.99,314.16,7411.0,302.6981,302.6981,302.3514,302.5151,7411.0
2021-01-12 11:10:00,314.25,314.72,314.25,314.46,10104.0,302.6018,303.0544,302.6018,302.804,10104.0
2021-01-12 11:15:00,314.69,314.78,314.1,314.1,26063.0,303.0255,303.1121,302.4573,302.4573,26063.0
2021-01-12 11:20:00,313.97,315.07,313.95,314.58,11062.0,302.3322,303.3914,302.3129,302.9195,11062.0
2021-01-12 11:25:00,314.46,314.64,314.18,314.49,7054.0,302.804,302.9773,302.5344,302.8329,7054.0
2021-01-12 11:30:00,314.39,314.9,314.1,314.57,19992.0,302.7366,303.2277,302.4573,302.9099,19992.0
2021-01-12 11:35:00,314.63,314.74,314.34,314.34,11512.0,302.9677,303.0736,302.6884,302.6884,11512.0
2021-01-12 11:40:00,314.35,314.35,313.65,313.88,21804.0,302.6981,302.6981,302.024,302.2455,21804.0
2021-01-12 11:45:00,313.92,314.16,313.79,314.01,5917.0,302.284,302.5151,302.1588,302.3707,5917.0
2021-01-12 11:50:00,314.04,314.52,313.74,314.52,6342.0,302.3996,302.8618,302.1107,302.8618,6342.0
2021-01-12 11:55:00,314.63,314.75,314.21,314.29,9032.0,302.9677,303.0832,302.5633,302.6403,9032.0
2021-01-12 12:00:00,314.31,314.31,313.9,313.9,3812.0,302.6596,302.6596,302.2647,302.2647,3812.0
2021-01-12 12:05:00,313.89,314.0,313.4,313.9,6570.0,302.2551,302.361,301.7833,302.2647,6570.0
2021-01-12 12:10:00,313.88,314.0,313.26,313.85,32037.0,302.2455,302.361,301.6485,302.2166,32037.0
2021-01-12 12:15:00,313.82,314.11,313.53,313.97,8210.0,302.1877,302.467,301.9085,302.3322,8210.0
2021-01-12 12:20:00,313.85,314.13,313.6,313.64,8616.0,302.2166,302.4862,301.9759,302.0144,8616.0
2021-01-12 12:25:00,313.86,314.26,313.58,314.26,8561.0,302.2262,302.6114,301.9566,302.6114,8561.0
2021-01-12 12:30:00,314.26,314.28,313.64,313.65,6122.0,302.6114,302.6307,302.0144,302.024,6122.0
2021-01-12 12:35:00,313.63,314.08,313.63,313.92,31160.0,302.0048,302.4381,302.0048,302.284,31160.0
2021-01-12 12:40:00,313.91,314.4,313.78,314.18,9990.0,302.2744,302.7462,302.1492,302.5344,9990.0
2021-01-12 12:45:00,314.17,314.43,313.83,314.22,29178.0,302.5247,302.7751,302.1973,302.5729,29178.0
2021-01-12 12:50:00,314.23,314.88,313.98,314.84,20344.0,302.5825,303.2084,302.3418,303.1699,20344.0
2021-01-12 12:55:00,314.8,315.38,314.76,315.25,23896.0,303.1314,303.6899,303.0929,303.5647,23896.0
2021-01-12 13:00:00,315.22,315.5,315.0,315.38,9052.0,303.5358,303.8054,303.324,303.6899,9052.0
2021-01-12 13:05:00,315.38,315.46,315.27,315.38,2800.0,303.6899,303.7669,303.584,303.6899,2800.0
2021-01-12 13:10:00,315.38,315.41,315.2,315.36,13473.0,303.6899,303.7188,303.5166,303.6706,13473.0
2021-01-12 13:15:00,315.36,315.39,315.09,315.29,7100.0,303.6706,303.6995,303.4106,303.6032,7100.0
2021-01-12 13:20:00,315.27,315.27,314.88,315.11,6222.0,303.584,303.584,303.2084,303.4299,6222.0
2021-01-12 13:25:00,315.2,315.67,315.19,315.46,20642.0,303.5166,303.9691,303.5069,303.7669,20642.0
2021-01-12 13:30:00,315.4,315.91,315.31,315.75,18391.0,303.7091,304.2002,303.6225,304.0462,18391.0
2021-01-12 13:35:00,315.62,315.91,315.44,315.46,15689.0,303.921,304.2002,303.7477,303.7669,15689.0
2021-01-12 13:40:00,315.64,315.81,315.54,315.79,16707.0,303.9403,304.104,303.844,304.0847,16707.0
2021-01-12 13:45:00,315.79,315.83,315.5,315.57,4142.0,304.0847,304.1232,303.8054,303.8728,4142.0
2021-01-12 13:50:00,315.46,315.75,315.3,315.6,4806.0,303.7669,304.0462,303.6129,303.9017,4806.0
2021-01-12 13:55:00,315.49,315.82,315.4,315.77,12579.0,303.7958,304.1136,303.7091,304.0654,12579.0
2021-01-12 14:00:00,315.73,316.3,315.64,316.27,22106.0,304.0269,304.5758,303.9403,304.5469,22106.0
2021-01-12 14:05:00,316.23,317.11,316.21,317.11,7444.0,304.5084,305.3558,304.4891,305.3558,7444.0
2021-01-12 14:10:00,316.98,317.25,316.45,316.45,22055.0,305.2306,305.4906,304.7202,304.7202,22055.0
2021-01-12 14:15:00,316.37,316.69,316.28,316.66,2608.0,304.6432,304.9513,304.5565,304.9224,2608.0
2021-01-12 14:20:00,316.58,316.64,316.35,316.64,5436.0,304.8454,304.9032,304.6239,304.9032,5436.0
2021-01-12 14:25:00,316.53,316.53,315.85,315.85,7211.0,304.7973,304.7973,304.1425,304.1425,7211.0
2021-01-12 14:30:00,315.82,316.17,315.82,316.14,5895.0,304.1136,304.4506,304.1136,304.4217,5895.0
2021-01-12 14:35:00,316.06,316.22,315.74,315.89,3981.0,304.3447,304.4988,304.0365,304.181,3981.0
2021-01-12 14:40:00,315.81,315.87,315.3,315.39,6727.0,304.104,304.1617,303.6129,303.6995,6727.0
2021-01-12 14:45:00,315.4,315.53,315.23,315.41,5353.0,303.7091,303.8343,303.5455,303.7188,5353.0
2021-01-12 14:50:00,315.48,315.48,314.88,314.92,12093.0,303.7862,303.7862,303.2084,303.2469,12093.0
2021-01-12 14:55:00,314.97,315.31,314.95,315.07,7288.0,303.2951,303.6225,303.2758,303.3914,7288.0
2021-01-12 15:00:00,315.18,315.62,315.11,315.62,9558.0,303.4973,303.921,303.4299,303.921,9558.0
2021-01-12 15:05:00,315.55,315.75,315.25,315.37,7275.0,303.8536,304.0462,303.5647,303.6803,7275.0
2021-01-12 15:10:00,315.46,315.61,315.01,315.01,5169.0,303.7669,303.9114,303.3336,303.3336,5169.0
2021-01-12 15:15:00,315.16,315.5,315.0,315.31,13965.0,303.478,303.8054,303.324,303.6225,13965.0
2021-01-12 15:20:00,315.21,315.77,315.17,315.31,20978.0,303.5262,304.0654,303.4877,303.6225,20978.0
2021-01-12 15:25:00,315.39,315.61,315.19,315.61,6876.0,303.6995,303.9114,303.5069,303.9114,6876.0
2021-01-12 15:30:00,315.56,315.73,314.92,315.18,26512.0,303.8632,304.0269,303.2469,303.4973,26512.0
2021-01-12 15:35:00,315.23,315.57,315.03,315.46,57488.0,303.5455,303.8728,303.3529,303.7669,57488.0
2021-01-12 15:40:00,315.48,316.25,315.48,316.19,66672.0,303.7862,304.5276,303.7862,304.4699,66672.0
2021-01-12 15:45:00,316.15,316.57,315.75,315.76,36602.0,304.4313,304.8358,304.0462,304.0558,36602.0
2021-01-12 15:50:00,315.86,315.89,315.3,315.36,60615.0,304.1521,304.181,303.6129,303.6706,60615.0
2021-01-12 15:55:00,315.44,315.9,315.11,315.62,96664.0,303.7477,304.1906,303.4299,303.921,96664.0
2021-01-13 09:30:00,314.86,315.52,313.35,315.18,37701.0,303.1892,303.8247,301.7351,303.4973,37701.0
2021-01-13 09:35:00,315.11,315.21,314.29,314.88,17241.0,303.4299,303.5262,302.6403,303.2084,17241.0
2021-01-13 09:40:00,314.78,314.89,313.41,313.91,20153.0,303.1121,303.2181,301.7929,302.2744,20153.0
2021-01-13 09:45:00,313.93,314.79,313.67,313.8,15150.0,302.2936,303.1218,302.0433,302.1685,15150.0
2021-01-13 09:50:00,313.8,314.7,313.62,313.97,25636.0,302.1685,303.0351,301.9951,302.3322,25636.0
2021-01-13 09:55:00,313.9,313.9,312.65,312.76,16839.0,302.2647,302.2647,301.0611,301.167,16839.0
2021-01-13 10:00:00,313.02,313.49,312.88,313.27,6405.0,301.4174,301.8699,301.2826,301.6581,6405.0
2021-01-13 10:05:00,313.39,313.76,312.94,313.48,8138.0,301.7737,302.1299,301.3403,301.8603,8138.0
2021-01-13 10:10:00,313.54,313.81,313.14,313.29,15110.0,301.9181,302.1781,301.5329,301.6774,15110.0
2021-01-13 10:15:00,313.29,313.64,313.12,313.57,7485.0,301.6774,302.0144,301.5137,301.947,7485.0
2021-01-13 10:20:00,313.57,313.72,313.3,313.54,7948.0,301.947,302.0914,301.687,301.9181,7948.0
2021-01-13 10:25:00,313.53,313.79,313.26,313.77,39343.0,301.9085,302.1588,301.6485,302.1396,39343.0
2021-01-13 10:30:00,313.85,313.87,313.02,313.36,17520.0,302.2166,302.2359,301.4174,301.7448,17520.0
2021-01-13 10:35:00,313.32,313.85,313.32,313.82,16316.0,301.7062,302.2166,301.7062,302.1877,16316.0
2021-01-13 10:40:00,313.83,313.84,313.43,313.79,3554.0,302.1973,302.207,301.8122,302.1588,3554.0
2021-01-13 10:45:00,313.86,314.36,313.75,314.21,20459.0,302.2262,302.7077,302.1203,302.5633,20459.0
2021-01-13 10:50:00,314.24,314.65,314.09,314.32,22458.0,302.5921,302.9869,302.4477,302.6692,22458.0
2021-01-13 10:55:00,314.32,314.45,314.13,314.45,7007.0,302.6692,302.7944,302.4862,302.7944,7007.0
2021-01-13 11:00:00,314.42,314.42,313.87,313.88,13192.0,302.7655,302.7655,302.2359,302.2455,13192.0
2021-01-13 11:05:00,313.97,314.06,313.35,313.35,20969.0,302.3322,302.4188,301.7351,301.7351,20969.0
2021-01-13 11:10:00,313.41,313.5,312.69,312.69,10588.0,301.7929,301.8796,301.0996,301.0996,10588.0
2021-01-13 11:15:00,312.84,313.54,312.73,313.54,6432.0,301.244,301.9181,301.1381,301.9181,6432.0
2021-01-13 11:20:00,313.41,314.07,313.41,314.0,14832.0,301.7929,302.4284,301.7929,302.361,14832.0
2021-01-13 11:25:00,314.1,314.19,313.77,313.9,15339.0,302.4573,302.544,302.1396,302.2647,15339.0
2021-01-13 11:30:00,313.81,314.34,313.68,314.2,11814.0,302.1781,302.6884,302.0529,302.5536,11814.0
2021-01-13 11:35:00,314.2,314.31,314.05,314.24,13519.0,302.5536,302.6596,302.4092,302.5921,13519.0
2021-01-13 11:40:00,314.31,314.64,314.31,314.54,9736.0,302.6596,302.9773,302.6596,302.881,9736.0
2021-01-13 11:45:00,314.54,314.86,314.2,314.78,16860.0,302.881,303.1892,302.5536,303.1121,16860.0
2021-01-13 11:50:00,314.81,314.84,314.4,314.49,21761.0,303.141,303.1699,302.7462,302.8329,21761.0
2021-01-13 11:55:00,314.63,314.94,314.61,314.87,3225.0,302.9677,303.2662,302.9484,303.1988,3225.0
2021-01-13 12:00:00,314.73,314.84,313.8,313.8,9437.0,303.064,303.1699,302.1685,302.1685,9437.0
2021-01-13 12:05:00,313.88,313.96,313.83,313.91,10974.0,302.2455,302.3225,302.1973,302.2744,10974.0
2021-01-13 12:10:00,313.93,314.03,313.85,313.9,3778.0,302.2936,302.3899,302.2166,302.2647,3778.0
2021-01-13 12:15:00,313.85,314.1,313.42,313.62,16175.0,302.2166,302.4573,301.8025,301.9951,16175.0
2021-01-13 12:20:00,313.64,313.78,312.92,312.99,10127.0,302.0144,302.1492,301.3211,301.3885,10127.0
2021-01-13 12:25:00,312.9,313.48,312.85,313.42,7113.0,301.3018,301.8603,301.2537,301.8025,7113.0
2021-01-13 12:30:00,313.36,313.48,313.22,313.37,6083.0,301.7448,301.8603,301.61,301.7544,6083.0
2021-01-13 12:35:00,313.42,314.13,313.36,314.13,10318.0,301.8025,302.4862,301.7448,302.4862,10318.0
2021-01-13 12:40:00,314.06,314.25,314.03,314.19,10681.0,302.4188,302.6018,302.3899,302.544,10681.0
2021-01-13 12:45:00,314.19,314.36,313.67,314.04,32700.0,302.544,302.7077,302.0433,302.3996,32700.0
2021-01-13 12:50:00,314.08,314.21,313.88,313.92,4542.0,302.4381,302.5633,302.2455,302.284,4542.0
2021-01-13 12:55:00,313.92,314.03,313.75,313.97,7866.0,302.284,302.3899,302.1203,302.3322,7866.0
2021-01-13 13:00:00,314.1,314.6,314.1,314.31,29336.0,302.4573,302.9388,302.4573,302.6596,29336.0
2021-01-13 13:05:00,314.31,314.42,314.1,314.42,20312.0,302.6596,302.7655,302.4573,302.7655,20312.0
2021-01-13 13:10:00,314.54,314.79,314.4,314.4,9354.0,302.881,303.1218,302.7462,302.7462,9354.0
2021-01-13 13:15:00,314.45,314.5,314.27,314.44,16427.0,302.7944,302.8425,302.621,302.7847,16427.0
2021-01-13 13:20:00,314.44,314.7,314.32,314.47,16489.0,302.7847,303.0351,302.6692,302.8136,16489.0
2021-01-13 13:25:00,314.55,314.82,314.5,314.5,6578.0,302.8907,303.1506,302.8425,302.8425,6578.0
2021-01-13 13:30:00,314.56,314.7,314.51,314.63,5828.0,302.9003,303.0351,302.8521,302.9677,5828.0
2021-01-13 13:35:00,314.63,314.69,314.42,314.55,3846.0,302.9677,303.0255,302.7655,302.8907,3846.0
2021-01-13 13:40:00,314.5,314.53,314.29,314.48,5071.0,302.8425,302.8714,302.6403,302.8233,5071.0
2021-01-13 13:45:00,314.54,314.63,314.48,314.49,4305.0,302.881,302.9677,302.8233,302.8329,4305.0
2021-01-13 13:50:00,314.54,314.63,314.49,314.57,4100.0,302.881,302.9677,302.8329,302.9099,4100.0
2021-01-13 13:55:00,314.52,314.55,314.32,314.49,8388.0,302.8618,302.8907,302.6692,302.8329,8388.0
2021-01-13 14:00:00,314.5,314.84,314.19,314.29,13410.0,302.8425,303.1699,302.544,302.6403,13410.0
2021-01-13 14:05:00,314.37,314.9,314.17,314.9,6475.0,302.7173,303.2277,302.5247,303.2277,6475.0
2021-01-13 14:10:00,314.97,315.01,314.76,314.91,6742.0,303.2951,303.3336,303.0929,303.2373,6742.0
2021-01-13 14:15:00,314.85,314.93,314.47,314.64,8429.0,303.1795,303.2566,302.8136,302.9773,8429.0
2021-01-13 14:20:00,314.57,315.0,314.35,315.0,6812.0,302.9099,303.324,302.6981,303.324,6812.0
2021-01-13 14:25:00,314.91,315.28,314.82,314.95,7329.0,303.2373,303.5936,303.1506,303.2758,7329.0
2021-01-13 14:30:00,315.0,315.09,314.52,314.53,5031.0,303.324,303.4106,302.8618,302.8714,5031.0
2021-01-13 14:35:00,314.39,314.57,314.39,314.56,7889.0,302.7366,302.9099,302.7366,302.9003,7889.0
2021-01-13 14:40:00,314.56,314.7,314.34,314.42,6653.0,302.9003,303.0351,302.6884,302.7655,6653.0
2021-01-13 14:45:00,314.42,314.55,314.3,314.3,6812.0,302.7655,302.8907,302.6499,302.6499,6812.0
2021-01-13 14:50:00,314.28,314.34,314.15,314.25,8504.0,302.6307,302.6884,302.5055,302.6018,8504.0
2021-01-13 14:55:00,314.27,314.28,313.84,314.0,8780.0,302.621,302.6307,302.207,302.361,8780.0
2021-01-13 15:00:00,314.02,314.17,313.51,313.51,6827.0,302.3803,302.5247,301.8892,301.8892,6827.0
2021-01-13 15:05:00,313.57,313.57,312.9,312.97,8353.0,301.947,301.947,301.3018,301.3692,8353.0
2021-01-13 15:10:00,313.01,313.27,313.0,313.27,6817.0,301.4077,301.6581,301.3981,301.6581,6817.0
2021-01-13 15:15:00,313.31,313.35,313.08,313.13,8011.0,301.6966,301.7351,301.4751,301.5233,8011.0
2021-01-13 15:20:00,313.16,313.19,313.01,313.19,11690.0,301.5522,301.5811,301.4077,301.5811,11690.0
2021-01-13 15:25:00,313.18,313.48,313.08,313.41,12038.0,301.5714,301.8603,301.4751,301.7929,12038.0
2021-01-13 15:30:00,313.35,313.46,312.69,312.91,21416.0,301.7351,301.8411,301.0996,301.3114,21416.0
2021-01-13 15:35:00,312.91,312.96,312.09,312.09,22622.0,301.3114,301.3596,300.5218,300.5218,22622.0
2021-01-13 15:40:00,312.22,312.6,312.02,312.22,31412.0,300.647,301.0129,300.4544,300.647,31412.0
2021-01-13 15:45:00,312.22,312.53,312.08,312.49,25170.0,300.647,300.9455,300.5122,300.907,25170.0
2021-01-13 15:50:00,312.52,312.55,311.96,311.98,59002.0,300.9359,300.9648,300.3967,300.4159,59002.0
2021-01-13 15:55:00,312.02,312.19,311.36,311.86,136264.0,300.4544,300.6181,299.8189,300.3004,136264.0
2021-01-14 09:30:00,312.95,316.4,312.95,316.36,68752.0,301.35,304.6721,301.35,304.6336,68752.0
2021-01-14 09:35:00,316.09,316.3,315.32,315.44,17475.0,304.3736,304.5758,303.6321,303.7477,17475.0
2021-01-14 09:40:00,315.68,315.87,314.96,315.12,6433.0,303.9788,304.1617,303.2855,303.4395,6433.0
2021-01-14 09:45:00,315.21,315.33,313.4,313.62,9918.0,303.5262,303.6417,301.7833,301.9951,9918.0
2021-01-14 09:50:00,313.57,313.98,313.41,313.64,10808.0,301.947,302.3418,301.7929,302.0144,10808.0
2021-01-14 09:55:00,313.44,314.29,313.12,313.53,7735.0,301.8218,302.6403,301.5137,301.9085,7735.0
2021-01-14 10:00:00,313.5,313.54,311.25,311.25,14541.0,301.8796,301.9181,299.713,299.713,14541.0
2021-01-14 10:05:00,311.23,311.52,310.74,311.16,7241.0,299.6937,299.973,299.2219,299.6263,7241.0
2021-01-14 10:10:00,311.18,311.18,310.72,310.79,13663.0,299.6456,299.6456,299.2026,299.27,13663.0
2021-01-14 10:15:00,310.86,310.99,310.66,310.96,5260.0,299.3374,299.4626,299.1448,299.4337,5260.0
2021-01-14 10:20:00,310.91,311.08,310.55,310.6,11740.0,299.3856,299.5493,299.0389,299.0871,11740.0
2021-01-14 10:25:00,310.66,310.83,310.51,310.58,12329.0,299.1448,299.3085,299.0004,299.0678,12329.0
2021-01-14 10:30:00,310.63,310.64,310.14,310.3,16502.0,299.116,299.1256,298.6441,298.7982,16502.0
2021-01-14 10:35:00,310.31,310.95,310.12,310.95,12187.0,298.8078,299.4241,298.6249,299.4241,12187.0
2021-01-14 10:40:00,311.0,311.69,311.0,311.44,7355.0,299.4722,300.1367,299.4722,299.8959,7355.0
2021-01-14 10:45:00,311.53,312.51,311.52,311.76,7924.0,299.9826,300.9263,299.973,300.2041,7924.0
2021-01-14 10:50:00,311.89,312.02,311.49,311.73,5786.0,300.3293,300.4544,299.9441,300.1752,5786.0
2021-01-14 10:55:00,311.66,312.09,311.3,311.82,12102.0,300.1078,300.5218,299.7611,300.2618,12102.0
2021-01-14 11:00:00,311.77,311.79,310.99,311.0,11618.0,300.2137,300.233,299.4626,299.4722,11618.0
2021-01-14 11:05:00,311.0,311.26,310.71,310.72,7188.0,299.4722,299.7226,299.193,299.2026,7188.0
2021-01-14 11:10:00,310.7,310.74,310.43,310.61,6966.0,299.1834,299.2219,298.9234,299.0967,6966.0
2021-01-14 11:15:00,310.61,310.7,310.37,310.37,4660.0,299.0967,299.1834,298.8656,298.8656,4660.0
2021-01-14 11:20:00,310.48,310.49,309.81,310.09,15366.0,298.9715,298.9811,298.3264,298.596,15366.0
2021-01-14 11:25:00,310.09,310.32,309.97,310.11,6816.0,298.596,298.8174,298.4804,298.6152,6816.0
2021-01-14 11:30:00,310.24,310.43,309.87,310.01,9397.0,298.7404,298.9234,298.3841,298.5189,9397.0
2021-01-14 11:35:00,309.95,310.08,309.77,309.93,6541.0,298.4612,298.5863,298.2878,298.4419,6541.0
2021-01-14 11:40:00,309.96,310.61,309.94,310.4,6512.0,298.4708,299.0967,298.4515,298.8945,6512.0
2021-01-14 11:45:00,310.29,310.46,309.98,310.28,7757.0,298.7886,298.9523,298.4901,298.7789,7757.0
2021-01-14 11:50:00,310.28,310.83,310.19,310.73,3679.0,298.7789,299.3085,298.6923,299.2123,3679.0
2021-01-14 11:55:00,310.59,311.13,310.58,311.13,5943.0,299.0774,299.5974,299.0678,299.5974,5943.0
2021-01-14 12:00:00,311.05,311.36,310.96,311.19,5609.0,299.5204,299.8189,299.4337,299.6552,5609.0
2021-01-14 12:05:00,311.08,311.25,310.79,310.81,7116.0,299.5493,299.713,299.27,299.2893,7116.0
2021-01-14 12:10:00,310.81,310.82,310.41,310.78,13230.0,299.2893,299.2989,298.9041,299.2604,13230.0
2021-01-14 12:15:00,310.86,311.02,310.48,310.97,4424.0,299.3374,299.4915,298.9715,299.4434,4424.0
2021-01-14 12:20:00,311.07,311.33,310.69,310.69,3980.0,299.5396,299.79,299.1737,299.1737,3980.0
2021-01-14 12:25:00,310.78,310.78,310.44,310.58,3228.0,299.2604,299.2604,298.933,299.0678,3228.0
2021-01-14 12:30:00,310.68,310.88,310.56,310.56,3567.0,299.1641,299.3567,299.0486,299.0486,3567.0
2021-01-14 12:35:00,310.65,310.87,310.61,310.85,8728.0,299.1352,299.3471,299.0967,299.3278,8728.0
2021-01-14 12:40:00,310.72,310.88,310.56,310.8,3741.0,299.2026,299.3567,299.0486,299.2797,3741.0
2021-01-14 12:45:00,310.74,311.06,310.66,310.72,5400.0,299.2219,299.53,299.1448,299.2026,5400.0
2021-01-14 12:50:00,310.73,310.73,310.5,310.71,4372.0,299.2123,299.2123,298.9908,299.193,4372.0
2021-01-14 12:55:00,310.76,310.86,310.31,310.43,4664.0,299.2411,299.3374,298.8078,298.9234,4664.0
2021-01-14 13:00:00,310.4,310.4,310.01,310.12,4094.0,298.8945,298.8945,298.5189,298.6249,4094.0
2021-01-14 13:05:00,310.28,310.31,310.07,310.17,2583.0,298.7789,298.8078,298.5767,298.673,2583.0
2021-01-14 13:10:00,310.32,310.55,310.18,310.3,4178.0,298.8174,299.0389,298.6826,298.7982,4178.0
2021-01-14 13:15:00,310.23,310.35,310.03,310.03,2549.0,298.7308,298.8463,298.5382,298.5382,2549.0
2021-01-14 13:20:00,310.05,310.45,309.94,310.17,4857.0,298.5575,298.9426,298.4515,298.673,4857.0
2021-01-14 13:25:00,310.08,310.2,309.95,310.14,3832.0,298.5863,298.7019,298.4612,298.6441,3832.0
2021-01-14 13:30:00,310.26,310.26,309.5,309.82,3811.0,298.7597,298.7597,298.0278,298.336,3811.0
2021-01-14 13:35:00,309.73,310.03,309.57,309.92,3725.0,298.2493,298.5382,298.0952,298.4323,3725.0
2021-01-14 13:40:00,310.06,310.07,309.68,309.68,5801.0,298.5671,298.5767,298.2012,298.2012,5801.0
2021-01-14 13:45:00,309.7,309.7,309.06,309.1,7368.0,298.2204,298.2204,297.6042,297.6427,7368.0
2021-01-14 13:50:00,309.14,309.23,308.28,308.4,16000.0,297.6812,297.7679,296.8531,296.9686,16000.0
2021-01-14 13:55:00,308.47,308.79,308.23,308.4,11789.0,297.036,297.3442,296.8049,296.9686,11789.0
2021-01-14 14:00:00,308.5,308.75,308.31,308.38,6605.0,297.0649,297.3056,296.882,296.9494,6605.0
2021-01-14 14:05:00,308.46,308.78,308.19,308.73,8782.0,297.0264,297.3345,296.7664,297.2864,8782.0
2021-01-14 14:10:00,308.79,308.85,308.4,308.48,9931.0,297.3442,297.4019,296.9686,297.0457,9931.0
2021-01-14 14:15:00,308.47,308.59,308.31,308.47,14221.0,297.036,297.1516,296.882,297.036,14221.0
2021-01-14 14:20:00,308.56,308.56,308.12,308.31,22961.0,297.1227,297.1227,296.699,296.882,22961.0
2021-01-14 14:25:00,308.39,308.39,305.0,307.85,273135.0,296.959,296.959,293.6946,296.439,273135.0
2021-01-14 14:30:00,307.86,307.98,307.46,307.48,16445.0,296.4486,296.5642,296.0635,296.0827,16445.0
2021-01-14 14:35:00,307.55,307.77,307.47,307.57,13329.0,296.1501,296.362,296.0731,296.1694,13329.0
2021-01-14 14:40:00,307.57,307.61,307.16,307.32,18983.0,296.1694,296.2079,295.7746,295.9286,18983.0
2021-01-14 14:45:00,307.42,307.59,307.24,307.53,18676.0,296.0249,296.1886,295.8516,296.1309,18676.0
2021-01-14 14:50:00,307.57,307.65,307.0,307.0,16803.0,296.1694,296.2464,295.6205,295.6205,16803.0
2021-01-14 14:55:00,307.0,307.4,306.9,307.17,17282.0,295.6205,296.0057,295.5242,295.7842,17282.0
2021-01-14 15:00:00,307.26,307.29,306.86,307.04,8041.0,295.8709,295.8998,295.4857,295.659,8041.0
2021-01-14 15:05:00,307.02,307.33,306.81,307.31,16290.0,295.6398,295.9383,295.4376,295.919,16290.0
2021-01-14 15:10:00,307.44,307.76,307.32,307.41,7950.0,296.0442,296.3523,295.9286,296.0153,7950.0
2021-01-14 15:15:00,307.41,307.78,307.05,307.1,9907.0,296.0153,296.3716,295.6687,295.7168,9907.0
2021-01-14 15:20:00,307.09,307.86,307.07,307.18,21329.0,295.7072,296.4486,295.6879,295.7938,21329.0
2021-01-14 15:25:00,307.16,307.43,306.87,307.21,27876.0,295.7746,296.0346,295.4953,295.8227,27876.0
2021-01-14 15:30:00,307.21,307.21,306.65,306.77,19152.0,295.8227,295.8227,295.2835,295.399,19152.0
2021-01-14 15:35:00,306.81,307.15,306.73,306.92,23482.0,295.4376,295.7649,295.3605,295.5435,23482.0
2021-01-14 15:40:00,307.07,307.43,306.93,307.02,22487.0,295.6879,296.0346,295.5531,295.6398,22487.0
2021-01-14 15:45:00,307.05,307.25,306.31,306.4,19708.0,295.6687,295.8612,294.9561,295.0427,19708.0
2021-01-14 15:50:00,306.43,306.84,306.02,306.12,39080.0,295.0716,295.4664,294.6768,294.7731,39080.0
2021-01-14 15:55:00,306.12,306.47,305.95,306.19,121662.0,294.7731,295.1102,294.6094,294.8405,121662.0
2021-01-15 09:30:00,306.4,306.4,304.78,305.56,123389.0,295.0427,295.0427,293.4828,294.2339,123389.0
2021-01-15 09:35:00,305.66,306.04,304.49,304.57,9977.0,294.3302,294.6961,293.2035,293.2806,9977.0
2021-01-15 09:40:00,304.87,305.53,304.57,304.85,5200.0,293.5695,294.205,293.2806,293.5502,5200.0
2021-01-15 09:45:00,305.04,305.79,304.75,305.65,4357.0,293.7332,294.4554,293.4539,294.3205,4357.0
2021-01-15 09:50:00,305.7,305.79,304.85,305.09,10135.0,294.3687,294.4554,293.5502,293.7813,10135.0
2021-01-15 09:55:00,304.92,305.59,304.83,305.41,5918.0,293.6176,294.2628,293.5309,294.0894,5918.0
2021-01-15 10:00:00,305.58,306.83,305.56,306.3,17895.0,294.2531,295.4568,294.2339,294.9465,17895.0
2021-01-15 10:05:00,306.12,306.28,304.98,304.98,11522.0,294.7731,294.9272,293.6754,293.6754,11522.0
2021-01-15 10:10:00,305.17,305.9,305.08,305.63,8636.0,293.8583,294.5613,293.7717,294.3013,8636.0
2021-01-15 10:15:00,305.55,305.55,305.07,305.25,4350.0,294.2243,294.2243,293.762,293.9354,4350.0
2021-01-15 10:20:00,305.3,305.31,304.77,304.94,6500.0,293.9835,293.9932,293.4732,293.6369,6500.0
2021-01-15 10:25:00,304.99,305.7,304.94,305.36,6585.0,293.685,294.3687,293.6369,294.0413,6585.0
2021-01-15 10:30:00,305.5,305.81,305.06,305.75,7132.0,294.1761,294.4746,293.7524,294.4168,7132.0
2021-01-15 10:35:00,305.65,305.67,305.29,305.49,8662.0,294.3205,294.3398,293.9739,294.1665,8662.0
2021-01-15 10:40:00,305.41,305.59,304.36,304.37,14201.0,294.0894,294.2628,293.0784,293.088,14201.0
2021-01-15 10:45:00,304.5,304.63,303.94,304.0,10118.0,293.2132,293.3384,292.6739,292.7317,10118.0
2021-01-15 10:50:00,303.91,304.2,303.72,303.8,7811.0,292.645,292.9243,292.4621,292.5391,7811.0
2021-01-15 10:55:00,303.83,304.08,303.71,303.89,5902.0,292.568,292.8087,292.4525,292.6258,5902.0
2021-01-15 11:00:00,303.92,304.2,303.64,303.8,7327.0,292.6547,292.9243,292.3851,292.5391,7327.0
2021-01-15 11:05:00,303.79,304.0,303.54,303.96,7732.0,292.5295,292.7317,292.2888,292.6932,7732.0
2021-01-15 11:10:00,304.15,304.56,304.11,304.43,9445.0,292.8761,293.271,292.8376,293.1458,9445.0
2021-01-15 11:15:00,304.38,305.13,304.01,305.13,7989.0,293.0976,293.8198,292.7413,293.8198,7989.0
2021-01-15 11:20:00,305.3,305.3,304.53,304.53,6985.0,293.9835,293.9835,293.2421,293.2421,6985.0
2021-01-15 11:25:00,304.52,304.71,304.46,304.5,11006.0,293.2324,293.4154,293.1747,293.2132,11006.0
2021-01-15 11:30:00,304.39,304.56,304.25,304.43,8623.0,293.1073,293.271,292.9724,293.1458,8623.0
2021-01-15 11:35:00,304.34,304.69,304.19,304.38,12413.0,293.0591,293.3961,292.9147,293.0976,12413.0
2021-01-15 11:40:00,304.38,304.52,303.99,304.23,14287.0,293.0976,293.2324,292.7221,292.9532,14287.0
2021-01-15 11:45:00,304.17,304.68,303.95,304.07,29030.0,292.8954,293.3865,292.6836,292.7991,29030.0
2021-01-15 11:50:00,304.02,304.15,303.56,304.07,15462.0,292.751,292.8761,292.308,292.7991,15462.0
2021-01-15 11:55:00,304.1,304.63,304.1,304.52,10042.0,292.828,293.3384,292.828,293.2324,10042.0
2021-01-15 12:00:00,304.32,304.91,304.28,304.83,29226.0,293.0398,293.608,293.0013,293.5309,29226.0
2021-01-15 12:05:00,304.93,305.07,304.08,304.22,33113.0,293.6272,293.762,292.8087,292.9436,33113.0
2021-01-15 12:10:00,304.1,304.45,303.96,304.45,8790.0,292.828,293.165,292.6932,293.165,8790.0
2021-01-15 12:15:00,304.53,305.01,304.36,304.99,4034.0,293.2421,293.7043,293.0784,293.685,4034.0
2021-01-15 12:20:00,304.98,305.26,304.55,305.26,7002.0,293.6754,293.945,293.2613,293.945,7002.0
2021-01-15 12:25:00,305.4,305.8,305.21,305.44,11943.0,294.0798,294.465,293.8969,294.1183,11943.0
2021-01-15 12:30:00,305.37,305.9,305.37,305.59,4607.0,294.0509,294.5613,294.0509,294.2628,4607.0
2021-01-15 12:35:00,305.65,305.71,305.27,305.38,5601.0,294.3205,294.3783,293.9546,294.0606,5601.0
2021-01-15 12:40:00,305.35,305.6,305.16,305.22,8004.0,294.0317,294.2724,293.8487,293.9065,8004.0
2021-01-15 12:45:00,305.19,305.4,304.9,304.92,11722.0,293.8776,294.0798,293.5983,293.6176,11722.0
2021-01-15 12:50:00,304.99,305.31,304.77,305.08,8045.0,293.685,293.9932,293.4732,293.7717,8045.0
2021-01-15 12:55:00,305.18,305.53,305.0,305.43,11205.0,293.868,294.205,293.6946,294.1087,11205.0
2021-01-15 13:00:00,305.49,305.49,304.9,304.91,22270.0,294.1665,294.1665,293.5983,293.608,22270.0
2021-01-15 13:05:00,304.83,305.05,304.79,304.86,8073.0,293.5309,293.7428,293.4924,293.5598,8073.0
2021-01-15 13:10:00,304.76,305.22,304.57,304.91,16456.0,293.4635,293.9065,293.2806,293.608,16456.0
2021-01-15 13:15:00,305.0,305.22,304.8,304.92,20932.0,293.6946,293.9065,293.5021,293.6176,20932.0
2021-01-15 13:20:00,305.01,305.15,304.62,304.74,40894.0,293.7043,293.8391,293.3287,293.4443,40894.0
2021-01-15 13:25:00,304.95,305.11,304.65,304.73,25288.0,293.6465,293.8006,293.3576,293.4347,25288.0
2021-01-15 13:30:00,304.73,304.84,304.22,304.3,25679.0,293.4347,293.5406,292.9436,293.0206,25679.0
2021-01-15 13:35:00,304.39,304.69,304.03,304.57,12815.0,293.1073,293.3961,292.7606,293.2806,12815.0
2021-01-15 13:40:00,304.61,305.5,304.58,305.35,7806.0,293.3191,294.1761,293.2902,294.0317,7806.0
2021-01-15 13:45:00,305.46,305.82,305.43,305.55,6435.0,294.1376,294.4842,294.1087,294.2243,6435.0
2021-01-15 13:50:00,305.55,306.48,305.5,306.41,11976.0,294.2243,295.1198,294.1761,295.0524,11976.0
2021-01-15 13:55:00,306.38,306.67,306.07,306.53,10904.0,295.0235,295.3027,294.725,295.1679,10904.0
2021-01-15 14:00:00,306.64,306.9,306.52,306.78,6192.0,295.2739,295.5242,295.1583,295.4087,6192.0
2021-01-15 14:05:00,306.81,306.84,306.45,306.57,4192.0,295.4376,295.4664,295.0909,295.2064,4192.0
2021-01-15 14:10:00,306.5,306.55,306.02,306.02,4116.0,295.139,295.1872,294.6768,294.6768,4116.0
2021-01-15 14:15:00,306.02,306.17,305.72,305.87,7567.0,294.6768,294.8213,294.388,294.5324,7567.0
2021-01-15 14:20:00,305.93,306.28,305.84,306.24,4534.0,294.5902,294.9272,294.5035,294.8887,4534.0
2021-01-15 14:25:00,306.17,306.22,305.88,305.94,5153.0,294.8213,294.8694,294.542,294.5998,5153.0
2021-01-15 14:30:00,305.84,306.14,305.79,305.99,21073.0,294.5035,294.7924,294.4554,294.6479,21073.0
2021-01-15 14:35:00,306.0,306.13,305.65,305.68,14792.0,294.6576,294.7828,294.3205,294.3494,14792.0
2021-01-15 14:40:00,305.69,305.95,305.39,305.73,26922.0,294.3591,294.6094,294.0702,294.3976,26922.0
2021-01-15 14:45:00,305.78,306.91,305.76,306.88,74298.0,294.4457,295.5338,294.4265,295.505,74298.0
2021-01-15 14:50:00,306.81,306.88,306.43,306.84,17482.0,295.4376,295.505,295.0716,295.4664,17482.0
2021-01-15 14:55:00,306.84,307.55,306.55,307.29,20903.0,295.4664,296.1501,295.1872,295.8998,20903.0
2021-01-15 15:00:00,307.29,307.3,306.92,307.3,10401.0,295.8998,295.9094,295.5435,295.9094,10401.0
2021-01-15 15:05:00,307.13,307.19,306.91,307.19,13131.0,295.7457,295.8035,295.5338,295.8035,13131.0
2021-01-15 15:10:00,307.16,307.72,306.97,307.25,36330.0,295.7746,296.3138,295.5916,295.8612,36330.0
2021-01-15 15:15:00,307.25,307.42,306.98,306.98,10059.0,295.8612,296.0249,295.6013,295.6013,10059.0
2021-01-15 15:20:00,306.95,307.05,306.73,306.9,15931.0,295.5724,295.6687,295.3605,295.5242,15931.0
2021-01-15 15:25:00,306.96,306.97,306.1,306.1,14495.0,295.582,295.5916,294.7539,294.7539,14495.0
2021-01-15 15:30:00,306.14,306.26,306.0,306.21,18627.0,294.7924,294.9079,294.6576,294.8598,18627.0
2021-01-15 15:35:00,306.27,306.69,306.27,306.4,19616.0,294.9176,295.322,294.9176,295.0427,19616.0
2021-01-15 15:40:00,306.37,306.81,306.13,306.15,26281.0,295.0139,295.4376,294.7828,294.802,26281.0
2021-01-15 15:45:00,306.09,306.92,305.95,306.6,29656.0,294.7442,295.5435,294.6094,295.2353,29656.0
2021-01-15 15:50:00,306.6,306.71,306.38,306.43,34450.0,295.2353,295.3413,295.0235,295.0716,34450.0
2021-01-15 15:55:00,306.42,306.62,305.83,305.95,143145.0,295.062,295.2546,294.4939,294.6094,143145.0
2021-01-19 09:30:00,307.5,309.66,307.11,309.12,70799.0,296.102,298.1819,295.7264,297.6619,70799.0
2021-01-19 09:35:00,308.81,311.22,308.43,310.75,30761.0,297.3634,299.6841,296.9975,299.2315,30761.0
2021-01-19 09:40:00,310.77,311.5,309.77,309.82,51146.0,299.2508,299.9537,298.2878,298.336,51146.0
2021-01-19 09:45:00,309.7,309.85,308.12,308.19,17251.0,298.2204,298.3649,296.699,296.7664,17251.0
2021-01-19 09:50:00,308.43,309.32,308.33,309.19,35645.0,296.9975,297.8545,296.9012,297.7293,35645.0
2021-01-19 09:55:00,309.18,310.36,308.93,310.1,36335.0,297.7197,298.856,297.479,298.6056,36335.0
2021-01-19 10:00:00,310.23,310.59,309.66,310.22,16932.0,298.7308,299.0774,298.1819,298.7212,16932.0
2021-01-19 10:05:00,310.21,311.51,309.83,309.83,28236.0,298.7115,299.9633,298.3456,298.3456,28236.0
2021-01-19 10:10:00,309.74,310.08,309.53,310.04,16818.0,298.2589,298.5863,298.0567,298.5478,16818.0
2021-01-19 10:15:00,309.84,310.2,309.44,309.61,15215.0,298.3552,298.7019,297.9701,298.1338,15215.0
2021-01-19 10:20:00,309.19,309.32,307.6,307.82,12148.0,297.7293,297.8545,296.1983,296.4101,12148.0
2021-01-19 10:25:00,307.8,308.33,307.69,308.26,14717.0,296.3909,296.9012,296.2849,296.8338,14717.0
2021-01-19 10:30:00,308.22,308.34,306.83,306.84,11012.0,296.7953,296.9108,295.4568,295.4664,11012.0
2021-01-19 10:35:00,307.04,307.4,306.71,307.17,15673.0,295.659,296.0057,295.3413,295.7842,15673.0
2021-01-19 10:40:00,307.13,307.62,307.0,307.51,12898.0,295.7457,296.2175,295.6205,296.1116,12898.0
2021-01-19 10:45:00,307.49,307.9,307.48,307.73,14984.0,296.0923,296.4871,296.0827,296.3235,14984.0
2021-01-19 10:50:00,307.7,308.45,307.69,308.37,19419.0,296.2946,297.0168,296.2849,296.9397,19419.0
2021-01-19 10:55:00,308.48,308.79,307.95,308.16,18125.0,297.0457,297.3442,296.5353,296.7375,18125.0
2021-01-19 11:00:00,308.17,308.47,308.06,308.07,6065.0,296.7471,297.036,296.6412,296.6508,6065.0
2021-01-19 11:05:00,308.03,308.89,307.86,308.89,11706.0,296.6123,297.4405,296.4486,297.4405,11706.0
2021-01-19 11:10:00,308.8,308.8,307.43,307.53,8550.0,297.3538,297.3538,296.0346,296.1309,8550.0
2021-01-19 11:15:00,307.36,308.47,307.11,307.61,20814.0,295.9672,297.036,295.7264,296.2079,20814.0
2021-01-19 11:20:00,307.7,308.42,307.7,308.31,22657.0,296.2946,296.9879,296.2946,296.882,22657.0
2021-01-19 11:25:00,308.44,309.09,308.28,308.92,7903.0,297.0071,297.633,296.8531,297.4693,7903.0
2021-01-19 11:30:00,309.11,309.41,308.8,308.87,33245.0,297.6523,297.9412,297.3538,297.4212,33245.0
2021-01-19 11:35:00,308.88,309.0,308.54,308.86,11478.0,297.4308,297.5464,297.1034,297.4116,11478.0
2021-01-19 11:40:00,308.95,309.58,308.75,309.48,7724.0,297.4982,298.1049,297.3056,298.0086,7724.0
2021-01-19 11:45:00,309.39,310.03,309.27,310.03,9076.0,297.9219,298.5382,297.8064,298.5382,9076.0
2021-01-19 11:50:00,310.24,310.24,309.68,310.05,11863.0,298.7404,298.7404,298.2012,298.5575,11863.0
2021-01-19 11:55:00,310.18,310.24,309.57,309.57,7750.0,298.6826,298.7404,298.0952,298.0952,7750.0
2021-01-19 12:00:00,309.53,310.35,309.44,310.03,8211.0,298.0567,298.8463,297.9701,298.5382,8211.0
2021-01-19 12:05:00,310.06,310.68,310.01,310.41,6484.0,298.5671,299.1641,298.5189,298.9041,6484.0
2021-01-19 12:10:00,310.39,310.45,309.91,309.91,8429.0,298.8849,298.9426,298.4226,298.4226,8429.0
2021-01-19 12:15:00,310.0,310.43,309.88,310.43,7232.0,298.5093,298.9234,298.3938,298.9234,7232.0
2021-01-19 12:20:00,310.37,310.75,310.37,310.46,5300.0,298.8656,299.2315,298.8656,298.9523,5300.0
2021-01-19 12:25:00,310.5,310.81,310.27,310.58,9317.0,298.9908,299.2893,298.7693,299.0678,9317.0
2021-01-19 12:30:00,310.5,311.01,310.27,310.47,9886.0,298.9908,299.4819,298.7693,298.9619,9886.0
2021-01-19 12:35:00,310.52,310.98,310.42,310.78,14873.0,299.01,299.453,298.9137,299.2604,14873.0
2021-01-19 12:40:00,310.8,310.94,310.7,310.89,10323.0,299.2797,299.4145,299.1834,299.3663,10323.0
2021-01-19 12:45:00,310.88,310.89,309.74,309.8,8724.0,299.3567,299.3663,298.2589,298.3167,8724.0
2021-01-19 12:50:00,309.75,310.47,309.73,309.9,15261.0,298.2686,298.9619,298.2493,298.413,15261.0
2021-01-19 12:55:00,309.9,310.66,309.78,310.57,11520.0,298.413,299.1448,298.2975,299.0582,11520.0
2021-01-19 13:00:00,310.65,310.82,310.58,310.72,12844.0,299.1352,299.2989,299.0678,299.2026,12844.0
2021-01-19 13:05:00,310.73,311.48,310.6,311.45,7392.0,299.2123,299.9345,299.0871,299.9056,7392.0
2021-01-19 13:10:00,311.54,311.6,310.23,310.43,20885.0,299.9922,300.05,298.7308,298.9234,20885.0
2021-01-19 13:15:00,310.32,310.59,310.18,310.23,8187.0,298.8174,299.0774,298.6826,298.7308,8187.0
2021-01-19 13:20:00,310.24,310.59,310.21,310.59,6236.0,298.7404,299.0774,298.7115,299.0774,6236.0
2021-01-19 13:25:00,310.56,311.03,310.52,311.0,13411.0,299.0486,299.5011,299.01,299.4722,13411.0
2021-01-19 13:30:00,311.01,311.7,310.99,311.7,10630.0,299.4819,300.1463,299.4626,300.1463,10630.0
2021-01-19 13:35:00,311.71,311.84,311.11,311.36,7104.0,300.1559,300.2811,299.5782,299.8189,7104.0
2021-01-19 13:40:00,311.42,312.42,311.3,312.22,10127.0,299.8767,300.8396,299.7611,300.647,10127.0
2021-01-19 13:45:00,312.19,312.28,311.89,311.99,6402.0,300.6181,300.7048,300.3293,300.4255,6402.0
2021-01-19 13:50:00,312.02,312.32,311.83,312.31,7982.0,300.4544,300.7433,300.2715,300.7337,7982.0
2021-01-19 13:55:00,312.34,312.57,311.98,312.25,7873.0,300.7626,300.984,300.4159,300.6759,7873.0
2021-01-19 14:00:00,312.31,312.69,311.94,312.15,11911.0,300.7337,301.0996,300.3774,300.5796,11911.0
2021-01-19 14:05:00,312.13,312.53,312.07,312.4,7763.0,300.5604,300.9455,300.5026,300.8203,7763.0
2021-01-19 14:10:00,312.46,312.51,311.97,311.97,11224.0,300.8781,300.9263,300.4063,300.4063,11224.0
2021-01-19 14:15:00,311.98,312.08,311.9,311.94,7145.0,300.4159,300.5122,300.3389,300.3774,7145.0
2021-01-19 14:20:00,311.97,312.4,311.9,312.1,13339.0,300.4063,300.8203,300.3389,300.5315,13339.0
2021-01-19 14:25:00,312.1,312.5,311.91,312.39,8553.0,300.5315,300.9166,300.3485,300.8107,8553.0
2021-01-19 14:30:00,312.39,312.67,312.17,312.43,16969.0,300.8107,301.0803,300.5989,300.8492,16969.0
2021-01-19 14:35:00,312.54,312.54,312.12,312.37,9349.0,300.9552,300.9552,300.5507,300.7915,9349.0
2021-01-19 14:40:00,312.38,312.97,312.38,312.85,11863.0,300.8011,301.3692,300.8011,301.2537,11863.0
2021-01-19 14:45:00,312.77,312.91,312.36,312.78,10403.0,301.1766,301.3114,300.7818,301.1863,10403.0
2021-01-19 14:50:00,312.74,313.15,312.72,312.99,13080.0,301.1477,301.5425,301.1285,301.3885,13080.0
2021-01-19 14:55:00,313.03,313.26,312.89,313.06,21870.0,301.427,301.6485,301.2922,301.4559,21870.0
2021-01-19 15:00:00,313.12,313.57,312.49,312.61,10471.0,301.5137,301.947,300.907,301.0226,10471.0
2021-01-19 15:05:00,312.62,312.98,312.45,312.94,16529.0,301.0322,301.3789,300.8685,301.3403,16529.0
2021-01-19 15:10:00,312.89,313.08,312.64,313.06,13318.0,301.2922,301.4751,301.0515,301.4559,13318.0
2021-01-19 15:15:00,313.02,313.35,312.95,313.23,9044.0,301.4174,301.7351,301.35,301.6196,9044.0
2021-01-19 15:20:00,313.18,313.84,313.18,313.38,21102.0,301.5714,302.207,301.5714,301.764,21102.0
2021-01-19 15:25:00,313.39,313.62,313.32,313.52,11328.0,301.7737,301.9951,301.7062,301.8988,11328.0
2021-01-19 15:30:00,313.47,313.73,313.16,313.38,19202.0,301.8507,302.1011,301.5522,301.764,19202.0
2021-01-19 15:35:00,313.38,313.54,313.09,313.54,14715.0,301.764,301.9181,301.4848,301.9181,14715.0
2021-01-19 15:40:00,313.42,313.85,313.42,313.62,21419.0,301.8025,302.2166,301.8025,301.9951,21419.0
2021-01-19 15:45:00,313.68,313.82,313.42,313.6,35316.0,302.0529,302.1877,301.8025,301.9759,35316.0
2021-01-19 15:50:00,313.6,314.12,313.31,313.69,65752.0,301.9759,302.4766,301.6966,302.0625,65752.0
2021-01-19 15:55:00,313.69,313.85,312.97,312.97,91349.0,302.0625,302.2166,301.3692,301.3692,91349.0
2021-01-20 09:30:00,317.68,319.39,316.01,318.18,74493.0,305.9046,307.5513,304.2965,306.3861,74493.0
2021-01-20 09:35:00,317.89,318.73,317.43,318.35,25235.0,306.1069,306.9157,305.6639,306.5498,25235.0
2021-01-20 09:40:00,318.61,318.61,316.48,317.58,69364.0,306.8002,306.8002,304.7491,305.8083,69364.0
2021-01-20 09:45:00,317.52,317.58,315.93,316.56,29262.0,305.7506,305.8083,304.2195,304.8262,29262.0
2021-01-20 09:50:00,316.84,317.22,316.55,316.98,16345.0,305.0958,305.4617,304.8165,305.2306,16345.0
2021-01-20 09:55:00,316.78,317.09,315.0,315.05,17420.0,305.038,305.3365,303.324,303.3721,17420.0
2021-01-20 10:00:00,315.2,316.11,315.08,316.11,19452.0,303.5166,304.3928,303.401,304.3928,19452.0
2021-01-20 10:05:00,316.03,316.25,315.26,315.67,18189.0,304.3158,304.5276,303.5743,303.9691,18189.0
2021-01-20 10:10:00,315.4,316.87,315.12,315.48,33892.0,303.7091,305.1247,303.4395,303.7862,33892.0
2021-01-20 10:15:00,315.38,316.92,315.38,316.71,20523.0,303.6899,305.1728,303.6899,304.9706,20523.0
2021-01-20 10:20:00,316.71,317.52,316.55,316.86,19776.0,304.9706,305.7506,304.8165,305.115,19776.0
2021-01-20 10:25:00,316.89,317.42,316.8,317.25,8978.0,305.1439,305.6543,305.0573,305.4906,8978.0
2021-01-20 10:30:00,317.24,317.83,317.12,317.37,16773.0,305.4809,306.0491,305.3654,305.6061,16773.0
2021-01-20 10:35:00,317.26,318.48,317.26,318.31,12313.0,305.5002,306.675,305.5002,306.5113,12313.0
2021-01-20 10:40:00,318.21,318.66,317.97,318.02,14997.0,306.415,306.8483,306.1839,306.232,14997.0
2021-01-20 10:45:00,318.05,318.67,317.85,318.46,27881.0,306.2609,306.8579,306.0683,306.6557,27881.0
2021-01-20 10:50:00,318.41,319.35,318.41,319.24,18914.0,306.6076,307.5127,306.6076,307.4068,18914.0
2021-01-20 10:55:00,319.26,319.58,317.82,318.06,35171.0,307.4261,307.7342,306.0394,306.2706,35171.0
2021-01-20 11:00:00,318.07,319.0,317.85,319.0,13163.0,306.2802,307.1757,306.0683,307.1757,13163.0
2021-01-20 11:05:00,319.0,319.55,318.71,319.55,9726.0,307.1757,307.7053,306.8965,307.7053,9726.0
2021-01-20 11:10:00,319.63,319.91,319.13,319.31,32998.0,307.7824,308.052,307.3009,307.4742,32998.0
2021-01-20 11:15:00,319.42,319.54,318.97,319.47,14963.0,307.5801,307.6957,307.1468,307.6283,14963.0
2021-01-20 11:20:00,319.4,319.71,319.21,319.47,23909.0,307.5609,307.8594,307.3779,307.6283,23909.0
2021-01-20 11:25:00,319.41,319.61,319.12,319.32,29933.0,307.5705,307.7631,307.2913,307.4838,29933.0
2021-01-20 11:30:00,319.28,319.53,319.19,319.53,14184.0,307.4453,307.6861,307.3587,307.6861,14184.0
2021-01-20 11:35:00,319.62,320.79,319.5,320.5,23151.0,307.7727,308.8994,307.6572,308.6201,23151.0
2021-01-20 11:40:00,320.42,320.5,319.69,319.72,20349.0,308.5431,308.6201,307.8401,307.869,20349.0
2021-01-20 11:45:00,319.72,320.22,319.56,319.84,8501.0,307.869,308.3505,307.715,307.9846,8501.0
2021-01-20 11:50:00,319.9,321.11,319.87,320.9,21872.0,308.0423,309.2075,308.0135,309.0053,21872.0
2021-01-20 11:55:00,320.91,321.96,320.74,321.69,28629.0,309.0149,310.026,308.8512,309.766,28629.0
2021-01-20 12:00:00,321.7,323.19,321.69,323.0,30413.0,309.7756,311.2104,309.766,311.0274,30413.0
2021-01-20 12:05:00,322.94,323.7,322.89,323.48,31574.0,310.9697,311.7015,310.9215,311.4896,31574.0
2021-01-20 12:10:00,323.4,323.42,322.82,322.93,21974.0,311.4126,311.4319,310.8541,310.96,21974.0
2021-01-20 12:15:00,323.0,323.79,322.97,323.79,12891.0,311.0274,311.7882,310.9986,311.7882,12891.0
2021-01-20 12:20:00,323.82,324.45,323.24,323.28,19021.0,311.817,312.4237,311.2585,311.2971,19021.0
2021-01-20 12:25:00,323.25,323.53,323.13,323.13,9584.0,311.2682,311.5378,311.1526,311.1526,9584.0
2021-01-20 12:30:00,323.06,323.39,322.91,323.33,22829.0,311.0852,311.403,310.9408,311.3452,22829.0
2021-01-20 12:35:00,323.33,323.78,323.2,323.66,13922.0,311.3452,311.7785,311.22,311.663,13922.0
2021-01-20 12:40:00,323.68,324.11,323.42,323.43,11781.0,311.6822,312.0963,311.4319,311.4415,11781.0
2021-01-20 12:45:00,323.53,323.62,322.48,322.62,23530.0,311.5378,311.6245,310.5267,310.6615,23530.0
2021-01-20 12:50:00,322.57,322.7,322.09,322.37,16059.0,310.6134,310.7386,310.1512,310.4208,16059.0
2021-01-20 12:55:00,322.37,322.38,321.78,321.98,12180.0,310.4208,310.4304,309.8527,310.0452,12180.0
2021-01-20 13:00:00,322.06,322.36,321.51,321.91,13299.0,310.1223,310.4112,309.5927,309.9778,13299.0
2021-01-20 13:05:00,321.9,322.19,321.71,322.11,8863.0,309.9682,310.2475,309.7853,310.1704,8863.0
2021-01-20 13:10:00,322.05,322.11,321.75,322.11,5900.0,310.1127,310.1704,309.8238,310.1704,5900.0
2021-01-20 13:15:00,322.11,322.11,321.57,321.57,4366.0,310.1704,310.1704,309.6504,309.6504,4366.0
2021-01-20 13:20:00,321.61,322.25,321.61,322.13,12037.0,309.689,310.3052,309.689,310.1897,12037.0
2021-01-20 13:25:00,322.12,322.31,321.86,321.92,24792.0,310.1801,310.363,309.9297,309.9875,24792.0
2021-01-20 13:30:00,321.89,322.12,321.86,322.0,9055.0,309.9586,310.1801,309.9297,310.0645,9055.0
2021-01-20 13:35:00,322.09,322.14,321.52,321.55,18794.0,310.1512,310.1993,309.6023,309.6312,18794.0
2021-01-20 13:40:00,321.42,321.54,321.12,321.33,7287.0,309.506,309.6216,309.2171,309.4193,7287.0
2021-01-20 13:45:00,321.34,321.69,321.12,321.59,6939.0,309.429,309.766,309.2171,309.6697,6939.0
2021-01-20 13:50:00,321.5,322.0,321.49,321.96,7775.0,309.583,310.0645,309.5734,310.026,7775.0
2021-01-20 13:55:00,321.94,322.65,321.94,322.43,7107.0,310.0067,310.6904,310.0067,310.4786,7107.0
2021-01-20 14:00:00,322.43,322.91,322.3,322.8,12307.0,310.4786,310.9408,310.3534,310.8349,12307.0
2021-01-20 14:05:00,322.78,323.05,322.41,323.05,12482.0,310.8156,311.0756,310.4593,311.0756,12482.0
2021-01-20 14:10:00,322.98,323.09,322.63,322.99,14472.0,311.0082,311.1141,310.6712,311.0178,14472.0
2021-01-20 14:15:00,322.99,323.15,322.89,322.91,11403.0,311.0178,311.1719,310.9215,310.9408,11403.0
2021-01-20 14:20:00,322.87,323.08,322.74,322.84,13962.0,310.9023,311.1045,310.7771,310.8734,13962.0
2021-01-20 14:25:00,322.93,323.05,322.55,322.63,10768.0,310.96,311.0756,310.5941,310.6712,10768.0
2021-01-20 14:30:00,322.63,323.15,322.45,323.15,20816.0,310.6712,311.1719,310.4978,311.1719,20816.0
2021-01-20 14:35:00,323.11,323.16,322.91,322.97,17478.0,311.1334,311.1815,310.9408,310.9986,17478.0
2021-01-20 14:40:00,322.97,323.1,322.88,323.09,22331.0,310.9986,311.1237,310.9119,311.1141,22331.0
2021-01-20 14:45:00,323.04,323.07,322.86,323.02,26774.0,311.066,311.0948,310.8926,311.0467,26774.0
2021-01-20 14:50:00,323.07,323.07,322.49,322.49,21217.0,311.0948,311.0948,310.5363,310.5363,21217.0
2021-01-20 14:55:00,322.5,322.51,322.13,322.13,18388.0,310.546,310.5556,310.1897,310.1897,18388.0
2021-01-20 15:00:00,322.17,322.17,321.61,321.71,16303.0,310.2282,310.2282,309.689,309.7853,16303.0
2021-01-20 15:05:00,321.71,322.08,321.71,321.87,14332.0,309.7853,310.1415,309.7853,309.9393,14332.0
2021-01-20 15:10:00,321.87,321.94,321.29,321.78,23304.0,309.9393,310.0067,309.3808,309.8527,23304.0
2021-01-20 15:15:00,321.77,321.81,321.36,321.5,10038.0,309.843,309.8816,309.4482,309.583,10038.0
2021-01-20 15:20:00,321.47,321.66,321.27,321.49,20858.0,309.5542,309.7371,309.3616,309.5734,20858.0
2021-01-20 15:25:00,321.49,321.68,321.43,321.6,15263.0,309.5734,309.7564,309.5156,309.6793,15263.0
2021-01-20 15:30:00,321.62,322.67,321.61,322.63,24747.0,309.6986,310.7097,309.689,310.6712,24747.0
2021-01-20 15:35:00,322.59,323.16,322.47,323.16,45144.0,310.6326,311.1815,310.5171,311.1815,45144.0
2021-01-20 15:40:00,323.13,323.5,322.97,323.04,49366.0,311.1526,311.5089,310.9986,311.066,49366.0
2021-01-20 15:45:00,323.0,323.36,322.57,322.59,39776.0,311.0274,311.3741,310.6134,310.6326,39776.0
2021-01-20 15:50:00,322.69,322.87,322.39,322.5,42586.0,310.7289,310.9023,310.4401,310.546,42586.0
2021-01-20 15:55:00,322.6,322.96,321.79,321.79,145439.0,310.6423,310.9889,309.8623,309.8623,145439.0
2021-01-21 09:30:00,320.11,322.99,320.11,320.9,60749.0,308.2446,311.0178,308.2446,309.0053,60749.0
2021-01-21 09:35:00,320.21,320.58,318.75,318.84,12074.0,308.3409,308.6971,306.935,307.0216,12074.0
2021-01-21 09:40:00,318.87,319.59,318.35,319.43,12233.0,307.0505,307.7438,306.5498,307.5898,12233.0
2021-01-21 09:45:00,319.28,319.28,317.94,318.08,8209.0,307.4453,307.4453,306.155,306.2898,8209.0
2021-01-21 09:50:00,318.0,318.1,316.66,317.79,9595.0,306.2128,306.3091,304.9224,306.0106,9595.0
2021-01-21 09:55:00,317.74,318.27,317.18,318.1,9113.0,305.9624,306.4728,305.4232,306.3091,9113.0
2021-01-21 10:00:00,317.9,318.16,317.19,317.81,8798.0,306.1165,306.3668,305.4328,306.0298,8798.0
2021-01-21 10:05:00,317.85,318.81,317.85,318.5,11583.0,306.0683,306.9928,306.0683,306.6942,11583.0
2021-01-21 10:10:00,318.62,318.96,318.46,318.5,5968.0,306.8098,307.1372,306.6557,306.6942,5968.0
2021-01-21 10:15:00,318.52,318.84,317.97,318.7,7533.0,306.7135,307.0216,306.1839,306.8868,7533.0
2021-01-21 10:20:00,318.7,319.18,318.41,318.85,15977.0,306.8868,307.349,306.6076,307.0313,15977.0
2021-01-21 10:25:00,318.5,318.85,318.1,318.36,10138.0,306.6942,307.0313,306.3091,306.5594,10138.0
2021-01-21 10:30:00,318.28,319.03,318.28,318.95,7212.0,306.4824,307.2046,306.4824,307.1276,7212.0
2021-01-21 10:35:00,318.94,319.12,318.79,319.09,12680.0,307.1179,307.2913,306.9735,307.2624,12680.0
2021-01-21 10:40:00,319.09,319.47,319.09,319.14,6705.0,307.2624,307.6283,307.2624,307.3105,6705.0
2021-01-21 10:45:00,319.1,319.31,318.96,319.28,7605.0,307.272,307.4742,307.1372,307.4453,7605.0
2021-01-21 10:50:00,319.21,319.24,318.97,319.0,4835.0,307.3779,307.4068,307.1468,307.1757,4835.0
2021-01-21 10:55:00,318.93,319.19,318.75,318.75,5781.0,307.1083,307.3587,306.935,306.935,5781.0
2021-01-21 11:00:00,318.73,318.79,318.49,318.67,9014.0,306.9157,306.9735,306.6846,306.8579,9014.0
2021-01-21 11:05:00,318.57,318.78,318.44,318.78,8003.0,306.7616,306.9639,306.6365,306.9639,8003.0
2021-01-21 11:10:00,318.67,318.67,318.14,318.46,5274.0,306.8579,306.8579,306.3476,306.6557,5274.0
2021-01-21 11:15:00,318.4,318.44,317.94,318.02,2674.0,306.5979,306.6365,306.155,306.232,2674.0
2021-01-21 11:20:00,318.0,318.23,317.39,317.39,7386.0,306.2128,306.4343,305.6254,305.6254,7386.0
2021-01-21 11:25:00,317.49,317.49,317.02,317.35,4062.0,305.7217,305.7217,305.2691,305.5869,4062.0
2021-01-21 11:30:00,317.27,317.88,317.17,317.71,12334.0,305.5098,306.0972,305.4135,305.9335,12334.0
2021-01-21 11:35:00,317.46,317.82,317.36,317.68,13702.0,305.6928,306.0394,305.5965,305.9046,13702.0
2021-01-21 11:40:00,317.48,317.49,317.16,317.28,3484.0,305.7121,305.7217,305.4039,305.5195,3484.0
2021-01-21 11:45:00,317.32,318.06,317.22,318.05,14202.0,305.558,306.2706,305.4617,306.2609,14202.0
2021-01-21 11:50:00,317.92,318.17,317.69,317.74,7973.0,306.1357,306.3765,305.9143,305.9624,7973.0
2021-01-21 11:55:00,317.8,317.98,317.52,317.94,6764.0,306.0202,306.1935,305.7506,306.155,6764.0
2021-01-21 12:00:00,317.97,317.97,317.5,317.5,3092.0,306.1839,306.1839,305.7313,305.7313,3092.0
2021-01-21 12:05:00,317.46,317.67,317.32,317.49,4446.0,305.6928,305.895,305.558,305.7217,4446.0
2021-01-21 12:10:00,317.32,317.74,317.32,317.56,5280.0,305.558,305.9624,305.558,305.7891,5280.0
2021-01-21 12:15:00,317.5,317.77,317.34,317.6,5781.0,305.7313,305.9913,305.5772,305.8276,5781.0
2021-01-21 12:20:00,317.52,317.96,317.44,317.96,6705.0,305.7506,306.1743,305.6735,306.1743,6705.0
2021-01-21 12:25:00,317.93,318.0,317.45,317.46,3526.0,306.1454,306.2128,305.6832,305.6928,3526.0
2021-01-21 12:30:00,317.46,317.6,317.27,317.3,6143.0,305.6928,305.8276,305.5098,305.5387,6143.0
2021-01-21 12:35:00,317.33,317.57,317.24,317.29,8093.0,305.5676,305.7987,305.4809,305.5291,8093.0
2021-01-21 12:40:00,317.22,317.47,317.11,317.3,4619.0,305.4617,305.7024,305.3558,305.5387,4619.0
2021-01-21 12:45:00,317.29,317.38,317.09,317.14,4503.0,305.5291,305.6158,305.3365,305.3847,4503.0
2021-01-21 12:50:00,317.13,317.14,316.74,316.81,5366.0,305.375,305.3847,304.9995,305.0669,5366.0
2021-01-21 12:55:00,316.73,316.85,316.58,316.73,5492.0,304.9899,305.1054,304.8454,304.9899,5492.0
2021-01-21 13:00:00,316.84,317.63,316.69,317.63,12990.0,305.0958,305.8565,304.9513,305.8565,12990.0
2021-01-21 13:05:00,317.67,317.98,317.54,317.98,12192.0,305.895,306.1935,305.7698,306.1935,12192.0
2021-01-21 13:10:00,318.01,318.53,317.92,318.48,5085.0,306.2224,306.7231,306.1357,306.675,5085.0
2021-01-21 13:15:00,318.47,318.75,318.38,318.75,15158.0,306.6654,306.935,306.5787,306.935,15158.0
2021-01-21 13:20:00,318.78,318.99,318.67,318.77,5656.0,306.9639,307.1661,306.8579,306.9542,5656.0
2021-01-21 13:25:00,318.71,318.87,318.57,318.87,5537.0,306.8965,307.0505,306.7616,307.0505,5537.0
2021-01-21 13:30:00,318.93,319.01,318.58,318.95,6151.0,307.1083,307.1853,306.7713,307.1276,6151.0
2021-01-21 13:35:00,318.94,319.33,318.87,319.28,6148.0,307.1179,307.4935,307.0505,307.4453,6148.0
2021-01-21 13:40:00,319.15,319.33,318.9,318.95,7605.0,307.3201,307.4935,307.0794,307.1276,7605.0
2021-01-21 13:45:00,318.95,318.96,318.47,318.84,9636.0,307.1276,307.1372,306.6654,307.0216,9636.0
2021-01-21 13:50:00,318.92,319.13,318.54,318.56,9252.0,307.0987,307.3009,306.7328,306.752,9252.0
2021-01-21 13:55:00,318.63,318.76,318.43,318.63,8902.0,306.8194,306.9446,306.6268,306.8194,8902.0
2021-01-21 14:00:00,318.7,318.71,318.22,318.22,13123.0,306.8868,306.8965,306.4246,306.4246,13123.0
2021-01-21 14:05:00,318.16,318.43,318.0,318.43,7153.0,306.3668,306.6268,306.2128,306.6268,7153.0
2021-01-21 14:10:00,318.43,318.63,318.37,318.48,10536.0,306.6268,306.8194,306.5691,306.675,10536.0
2021-01-21 14:15:00,318.5,318.54,317.61,317.69,8503.0,306.6942,306.7328,305.8372,305.9143,8503.0
2021-01-21 14:20:00,317.75,318.23,317.75,317.92,9186.0,305.972,306.4343,305.972,306.1357,9186.0
2021-01-21 14:25:00,317.95,318.39,317.95,318.27,8671.0,306.1646,306.5883,306.1646,306.4728,8671.0
2021-01-21 14:30:00,318.25,318.54,317.99,318.38,13111.0,306.4535,306.7328,306.2031,306.5787,13111.0
2021-01-21 14:35:00,318.4,318.87,318.31,318.87,7990.0,306.5979,307.0505,306.5113,307.0505,7990.0
2021-01-21 14:40:00,318.82,318.82,318.31,318.38,4107.0,307.0024,307.0024,306.5113,306.5787,4107.0
2021-01-21 14:45:00,318.31,318.38,318.16,318.27,6694.0,306.5113,306.5787,306.3668,306.4728,6694.0
2021-01-21 14:50:00,318.18,318.24,317.75,317.75,6807.0,306.3861,306.4439,305.972,305.972,6807.0
2021-01-21 14:55:00,317.66,317.96,317.62,317.85,6530.0,305.8854,306.1743,305.8469,306.0683,6530.0
2021-01-21 15:00:00,317.81,318.23,317.65,318.13,7319.0,306.0298,306.4343,305.8757,306.338,7319.0
2021-01-21 15:05:00,318.04,318.57,317.93,318.57,11077.0,306.2513,306.7616,306.1454,306.7616,11077.0
2021-01-21 15:10:00,318.66,318.73,318.37,318.46,9202.0,306.8483,306.9157,306.5691,306.6557,9202.0
2021-01-21 15:15:00,318.49,318.83,318.49,318.76,10601.0,306.6846,307.012,306.6846,306.9446,10601.0
2021-01-21 15:20:00,318.76,318.76,318.08,318.32,15054.0,306.9446,306.9446,306.2898,306.5209,15054.0
2021-01-21 15:25:00,318.28,318.88,318.21,318.88,6539.0,306.4824,307.0602,306.415,307.0602,6539.0
2021-01-21 15:30:00,318.87,319.17,318.34,318.43,22482.0,307.0505,307.3394,306.5402,306.6268,22482.0
2021-01-21 15:35:00,318.32,318.71,318.21,318.44,22115.0,306.5209,306.8965,306.415,306.6365,22115.0
2021-01-21 15:40:00,318.44,318.63,317.96,318.12,23339.0,306.6365,306.8194,306.1743,306.3283,23339.0
2021-01-21 15:45:00,318.13,318.27,317.87,317.98,29640.0,306.338,306.4728,306.0876,306.1935,29640.0
2021-01-21 15:50:00,318.04,318.75,317.99,318.43,32360.0,306.2513,306.935,306.2031,306.6268,32360.0
2021-01-21 15:55:00,318.4,318.66,317.68,317.68,100890.0,306.5979,306.8483,305.9046,305.9046,100890.0
2021-01-22 09:30:00,316.77,318.98,316.77,318.68,48987.0,305.0284,307.1564,305.0284,306.8676,48987.0
2021-01-22 09:35:00,318.48,319.13,316.97,317.35,19117.0,306.675,307.3009,305.221,305.5869,19117.0
2021-01-22 09:40:00,317.4,318.69,317.0,318.27,16430.0,305.635,306.8772,305.2498,306.4728,16430.0
2021-01-22 09:45:00,318.48,318.81,317.85,318.09,16978.0,306.675,306.9928,306.0683,306.2994,16978.0
2021-01-22 09:50:00,318.0,318.52,317.86,318.18,8908.0,306.2128,306.7135,306.078,306.3861,8908.0
2021-01-22 09:55:00,318.22,319.23,318.17,318.76,19759.0,306.4246,307.3972,306.3765,306.9446,19759.0
2021-01-22 10:00:00,318.94,319.65,318.0,318.1,13911.0,307.1179,307.8016,306.2128,306.3091,13911.0
2021-01-22 10:05:00,318.24,318.54,318.17,318.34,6246.0,306.4439,306.7328,306.3765,306.5402,6246.0
2021-01-22 10:10:00,318.44,318.44,317.8,317.9,7684.0,306.6365,306.6365,306.0202,306.1165,7684.0
2021-01-22 10:15:00,317.98,318.53,317.69,318.51,9715.0,306.1935,306.7231,305.9143,306.7039,9715.0
2021-01-22 10:20:00,318.43,318.7,318.33,318.61,8407.0,306.6268,306.8868,306.5305,306.8002,8407.0
2021-01-22 10:25:00,318.58,319.18,318.58,319.1,14269.0,306.7713,307.349,306.7713,307.272,14269.0
2021-01-22 10:30:00,319.0,320.14,319.0,319.93,12484.0,307.1757,308.2735,307.1757,308.0712,12484.0
2021-01-22 10:35:00,320.12,320.61,320.09,320.49,10452.0,308.2542,308.726,308.2253,308.6105,10452.0
2021-01-22 10:40:00,320.57,320.57,319.77,319.84,17742.0,308.6875,308.6875,307.9172,307.9846,17742.0
2021-01-22 10:45:00,319.84,319.84,319.32,319.34,9300.0,307.9846,307.9846,307.4838,307.5031,9300.0
2021-01-22 10:50:00,319.34,319.68,319.11,319.25,7947.0,307.5031,307.8305,307.2816,307.4164,7947.0
2021-01-22 10:55:00,319.24,319.94,319.03,319.75,9525.0,307.4068,308.0809,307.2046,307.8979,9525.0
2021-01-22 11:00:00,319.81,319.81,319.22,319.22,4777.0,307.9557,307.9557,307.3876,307.3876,4777.0
2021-01-22 11:05:00,319.08,319.08,318.54,318.66,10212.0,307.2527,307.2527,306.7328,306.8483,10212.0
2021-01-22 11:10:00,318.57,318.64,317.97,317.97,7128.0,306.7616,306.8291,306.1839,306.1839,7128.0
2021-01-22 11:15:00,318.05,318.18,317.94,318.12,9789.0,306.2609,306.3861,306.155,306.3283,9789.0
2021-01-22 11:20:00,318.19,318.78,318.13,318.56,8715.0,306.3957,306.9639,306.338,306.752,8715.0
2021-01-22 11:25:00,318.59,319.06,318.58,318.84,9710.0,306.7809,307.2335,306.7713,307.0216,9710.0
2021-01-22 11:30:00,318.96,319.29,318.65,319.09,4713.0,307.1372,307.455,306.8387,307.2624,4713.0
2021-01-22 11:35:00,319.16,319.2,318.48,318.67,4928.0,307.3298,307.3683,306.675,306.8579,4928.0
2021-01-22 11:40:00,318.65,319.0,318.65,318.88,5520.0,306.8387,307.1757,306.8387,307.0602,5520.0
2021-01-22 11:45:00,318.93,319.44,318.93,319.42,6564.0,307.1083,307.5994,307.1083,307.5801,6564.0
2021-01-22 11:50:00,319.57,319.71,319.43,319.61,7185.0,307.7246,307.8594,307.5898,307.7631,7185.0
2021-01-22 11:55:00,319.63,319.79,319.38,319.61,9472.0,307.7824,307.9364,307.5416,307.7631,9472.0
2021-01-22 12:00:00,319.79,319.79,319.1,319.12,3300.0,307.9364,307.9364,307.272,307.2913,3300.0
2021-01-22 12:05:00,319.14,319.42,319.14,319.33,2501.0,307.3105,307.5801,307.3105,307.4935,2501.0
2021-01-22 12:10:00,319.43,319.61,319.32,319.33,3353.0,307.5898,307.7631,307.4838,307.4935,3353.0
2021-01-22 12:15:00,319.42,319.9,319.41,319.8,5088.0,307.5801,308.0423,307.5705,307.9461,5088.0
2021-01-22 12:20:00,319.79,319.84,319.51,319.53,4394.0,307.9364,307.9846,307.6668,307.6861,4394.0
2021-01-22 12:25:00,319.52,319.58,319.4,319.55,5853.0,307.6764,307.7342,307.5609,307.7053,5853.0
2021-01-22 12:30:00,319.57,319.57,319.17,319.17,3584.0,307.7246,307.7246,307.3394,307.3394,3584.0
2021-01-22 12:35:00,319.13,319.34,319.1,319.23,4707.0,307.3009,307.5031,307.272,307.3972,4707.0
2021-01-22 12:40:00,319.17,319.17,318.67,318.78,5208.0,307.3394,307.3394,306.8579,306.9639,5208.0
2021-01-22 12:45:00,318.79,318.87,318.59,318.67,3376.0,306.9735,307.0505,306.7809,306.8579,3376.0
2021-01-22 12:50:00,318.65,318.65,318.28,318.31,4359.0,306.8387,306.8387,306.4824,306.5113,4359.0
2021-01-22 12:55:00,318.28,318.28,318.02,318.25,6958.0,306.4824,306.4824,306.232,306.4535,6958.0
2021-01-22 13:00:00,318.26,318.32,318.07,318.17,3679.0,306.4631,306.5209,306.2802,306.3765,3679.0
2021-01-22 13:05:00,318.12,318.15,317.88,317.88,14430.0,306.3283,306.3572,306.0972,306.0972,14430.0
2021-01-22 13:10:00,317.9,317.99,317.74,317.99,4811.0,306.1165,306.2031,305.9624,306.2031,4811.0
2021-01-22 13:15:00,318.04,318.04,317.42,317.42,3847.0,306.2513,306.2513,305.6543,305.6543,3847.0
2021-01-22 13:20:00,317.47,317.91,317.46,317.85,7868.0,305.7024,306.1261,305.6928,306.0683,7868.0
2021-01-22 13:25:00,317.9,317.97,317.8,317.82,5221.0,306.1165,306.1839,306.0202,306.0394,5221.0
2021-01-22 13:30:00,317.82,317.83,317.25,317.66,49422.0,306.0394,306.0491,305.4906,305.8854,49422.0
2021-01-22 13:35:00,317.73,317.76,317.35,317.67,11478.0,305.9528,305.9817,305.5869,305.895,11478.0
2021-01-22 13:40:00,317.68,317.75,317.33,317.57,11449.0,305.9046,305.972,305.5676,305.7987,11449.0
2021-01-22 13:45:00,317.6,317.89,317.51,317.84,7399.0,305.8276,306.1069,305.7409,306.0587,7399.0
2021-01-22 13:50:00,317.81,317.81,317.38,317.7,5602.0,306.0298,306.0298,305.6158,305.9239,5602.0
2021-01-22 13:55:00,317.7,317.83,317.49,317.64,7909.0,305.9239,306.0491,305.7217,305.8661,7909.0
2021-01-22 14:00:00,317.58,317.64,317.44,317.58,4897.0,305.8083,305.8661,305.6735,305.8083,4897.0
2021-01-22 14:05:00,317.6,317.65,317.5,317.53,11378.0,305.8276,305.8757,305.7313,305.7602,11378.0
2021-01-22 14:10:00,317.49,317.63,317.45,317.59,2901.0,305.7217,305.8565,305.6832,305.818,2901.0
2021-01-22 14:15:00,317.64,317.87,317.64,317.86,4740.0,305.8661,306.0876,305.8661,306.078,4740.0
2021-01-22 14:20:00,317.87,318.27,317.76,317.76,7144.0,306.0876,306.4728,305.9817,305.9817,7144.0
2021-01-22 14:25:00,317.83,317.88,317.75,317.84,6169.0,306.0491,306.0972,305.972,306.0587,6169.0
2021-01-22 14:30:00,317.8,317.88,317.69,317.73,9114.0,306.0202,306.0972,305.9143,305.9528,9114.0
2021-01-22 14:35:00,317.58,317.62,317.36,317.58,4623.0,305.8083,305.8469,305.5965,305.8083,4623.0
2021-01-22 14:40:00,317.5,317.51,317.13,317.25,18529.0,305.7313,305.7409,305.375,305.4906,18529.0
2021-01-22 14:45:00,317.25,317.39,317.04,317.1,2364.0,305.4906,305.6254,305.2884,305.3461,2364.0
2021-01-22 14:50:00,317.11,317.41,317.06,317.41,3913.0,305.3558,305.6446,305.3076,305.6446,3913.0
2021-01-22 14:55:00,317.5,317.5,317.12,317.37,3767.0,305.7313,305.7313,305.3654,305.6061,3767.0
2021-01-22 15:00:00,317.34,317.38,317.18,317.26,19908.0,305.5772,305.6158,305.4232,305.5002,19908.0
2021-01-22 15:05:00,317.14,317.4,317.13,317.4,5201.0,305.3847,305.635,305.375,305.635,5201.0
2021-01-22 15:10:00,317.45,317.45,316.54,317.13,13827.0,305.6832,305.6832,304.8069,305.375,13827.0
2021-01-22 15:15:00,316.99,317.07,316.72,316.72,10972.0,305.2402,305.3172,304.9802,304.9802,10972.0
2021-01-22 15:20:00,316.84,316.96,316.78,316.78,3881.0,305.0958,305.2113,305.038,305.038,3881.0
2021-01-22 15:25:00,316.78,317.1,316.74,316.77,9281.0,305.038,305.3461,304.9995,305.0284,9281.0
2021-01-22 15:30:00,316.76,316.77,316.23,316.35,17561.0,305.0187,305.0284,304.5084,304.6239,17561.0
2021-01-22 15:35:00,316.35,316.6,316.3,316.46,12074.0,304.6239,304.8647,304.5758,304.7299,12074.0
2021-01-22 15:40:00,316.56,316.59,316.35,316.38,15787.0,304.8262,304.855,304.6239,304.6528,15787.0
2021-01-22 15:45:00,316.3,316.37,315.93,316.0,30798.0,304.5758,304.6432,304.2195,304.2869,30798.0
2021-01-22 15:50:00,316.01,316.2,315.34,315.36,46511.0,304.2965,304.4795,303.6514,303.6706,46511.0
2021-01-22 15:55:00,315.4,316.07,315.06,315.06,99131.0,303.7091,304.3543,303.3818,303.3818,99131.0
2021-01-25 09:30:00,316.04,318.22,315.21,316.54,40030.0,304.3254,306.4246,303.5262,304.8069,40030.0
2021-01-25 09:35:00,316.65,316.88,315.16,315.28,10503.0,304.9128,305.1343,303.478,303.5936,10503.0
2021-01-25 09:40:00,315.56,315.96,314.55,315.06,9010.0,303.8632,304.2484,302.8907,303.3818,9010.0
2021-01-25 09:45:00,315.06,315.83,314.25,314.45,8981.0,303.3818,304.1232,302.6018,302.7944,8981.0
2021-01-25 09:50:00,314.18,314.67,313.91,314.67,13999.0,302.5344,303.0062,302.2744,303.0062,13999.0
2021-01-25 09:55:00,314.97,315.7,314.86,315.55,11813.0,303.2951,303.998,303.1892,303.8536,11813.0
2021-01-25 10:00:00,315.45,315.67,314.89,315.21,6447.0,303.7573,303.9691,303.2181,303.5262,6447.0
2021-01-25 10:05:00,315.32,315.32,314.54,314.69,5713.0,303.6321,303.6321,302.881,303.0255,5713.0
2021-01-25 10:10:00,314.69,315.36,314.45,315.36,10799.0,303.0255,303.6706,302.7944,303.6706,10799.0
2021-01-25 10:15:00,315.37,316.2,315.37,316.09,16286.0,303.6803,304.4795,303.6803,304.3736,16286.0
2021-01-25 10:20:00,316.08,316.49,316.03,316.38,7575.0,304.3639,304.7587,304.3158,304.6528,7575.0
2021-01-25 10:25:00,316.43,316.46,315.64,316.16,7170.0,304.701,304.7299,303.9403,304.441,7170.0
2021-01-25 10:30:00,316.22,316.59,316.17,316.38,9987.0,304.4988,304.855,304.4506,304.6528,9987.0
2021-01-25 10:35:00,316.46,316.65,316.3,316.62,14235.0,304.7299,304.9128,304.5758,304.8839,14235.0
2021-01-25 10:40:00,316.64,317.17,316.11,316.21,9529.0,304.9032,305.4135,304.3928,304.4891,9529.0
2021-01-25 10:45:00,316.22,316.22,315.36,315.68,12968.0,304.4988,304.4988,303.6706,303.9788,12968.0
2021-01-25 10:50:00,315.57,315.61,314.98,315.23,11557.0,303.8728,303.9114,303.3047,303.5455,11557.0
2021-01-25 10:55:00,315.12,315.12,314.39,314.61,19791.0,303.4395,303.4395,302.7366,302.9484,19791.0
2021-01-25 11:00:00,314.63,315.12,313.54,313.88,16643.0,302.9677,303.4395,301.9181,302.2455,16643.0
2021-01-25 11:05:00,313.65,314.0,312.27,312.69,27051.0,302.024,302.361,300.6952,301.0996,27051.0
2021-01-25 11:10:00,312.47,313.05,312.33,312.33,10252.0,300.8878,301.4463,300.7529,300.7529,10252.0
2021-01-25 11:15:00,312.3,312.65,312.05,312.21,7303.0,300.7241,301.0611,300.4833,300.6374,7303.0
2021-01-25 11:20:00,312.14,313.11,311.71,312.61,7753.0,300.57,301.504,300.1559,301.0226,7753.0
2021-01-25 11:25:00,312.39,312.99,312.23,312.23,6345.0,300.8107,301.3885,300.6567,300.6567,6345.0
2021-01-25 11:30:00,312.18,312.48,311.84,312.06,11160.0,300.6085,300.8974,300.2811,300.493,11160.0
2021-01-25 11:35:00,311.81,312.47,311.81,312.16,8407.0,300.2522,300.8878,300.2522,300.5892,8407.0
2021-01-25 11:40:00,312.18,312.85,312.04,312.85,2901.0,300.6085,301.2537,300.4737,301.2537,2901.0
2021-01-25 11:45:00,312.87,313.35,312.72,313.35,2057.0,301.2729,301.7351,301.1285,301.7351,2057.0
2021-01-25 11:50:00,313.36,313.65,313.09,313.65,3908.0,301.7448,302.024,301.4848,302.024,3908.0
2021-01-25 11:55:00,313.59,313.61,313.13,313.13,950.0,301.9662,301.9855,301.5233,301.5233,950.0
2021-01-25 12:00:00,313.33,314.1,313.31,314.1,7409.0,301.7159,302.4573,301.6966,302.4573,7409.0
2021-01-25 12:05:00,314.07,314.35,314.02,314.33,8346.0,302.4284,302.6981,302.3803,302.6788,8346.0
2021-01-25 12:10:00,314.44,314.91,314.36,314.47,1700.0,302.7847,303.2373,302.7077,302.8136,1700.0
2021-01-25 12:15:00,314.35,314.42,314.0,314.33,4396.0,302.6981,302.7655,302.361,302.6788,4396.0
2021-01-25 12:20:00,314.49,314.99,314.13,314.28,10303.0,302.8329,303.3143,302.4862,302.6307,10303.0
2021-01-25 12:25:00,314.01,314.65,314.0,314.55,7745.0,302.3707,302.9869,302.361,302.8907,7745.0
2021-01-25 12:30:00,314.4,314.51,314.03,314.51,2800.0,302.7462,302.8521,302.3899,302.8521,2800.0
2021-01-25 12:35:00,314.62,314.75,314.42,314.51,6572.0,302.9581,303.0832,302.7655,302.8521,6572.0
2021-01-25 12:40:00,314.43,314.77,314.42,314.55,4496.0,302.7751,303.1025,302.7655,302.8907,4496.0
2021-01-25 12:45:00,314.62,315.02,314.51,315.02,2781.0,302.9581,303.3432,302.8521,303.3432,2781.0
2021-01-25 12:50:00,315.19,315.44,315.17,315.3,12562.0,303.5069,303.7477,303.4877,303.6129,12562.0
2021-01-25 12:55:00,315.51,315.51,315.15,315.33,5628.0,303.8151,303.8151,303.4684,303.6417,5628.0
2021-01-25 13:00:00,315.37,315.47,315.24,315.27,8572.0,303.6803,303.7766,303.5551,303.584,8572.0
2021-01-25 13:05:00,315.21,315.34,314.76,314.92,6591.0,303.5262,303.6514,303.0929,303.2469,6591.0
2021-01-25 13:10:00,314.96,315.17,314.85,315.07,5024.0,303.2855,303.4877,303.1795,303.3914,5024.0
2021-01-25 13:15:00,314.98,315.01,314.83,314.91,4900.0,303.3047,303.3336,303.1603,303.2373,4900.0
2021-01-25 13:20:00,314.83,315.13,314.73,315.01,5400.0,303.1603,303.4492,303.064,303.3336,5400.0
2021-01-25 13:25:00,315.02,315.14,314.97,315.08,16653.0,303.3432,303.4588,303.2951,303.401,16653.0
2021-01-25 13:30:00,314.91,315.2,314.9,314.94,6044.0,303.2373,303.5166,303.2277,303.2662,6044.0
2021-01-25 13:35:00,314.98,315.32,314.98,315.25,8349.0,303.3047,303.6321,303.3047,303.5647,8349.0
2021-01-25 13:40:00,315.17,315.27,314.9,315.01,5038.0,303.4877,303.584,303.2277,303.3336,5038.0
2021-01-25 13:45:00,314.94,315.19,314.79,315.08,3692.0,303.2662,303.5069,303.1218,303.401,3692.0
2021-01-25 13:50:00,315.05,315.58,314.85,315.36,10495.0,303.3721,303.8825,303.1795,303.6706,10495.0
2021-01-25 13:55:00,315.44,315.98,315.41,315.98,6498.0,303.7477,304.2677,303.7188,304.2677,6498.0
2021-01-25 14:00:00,315.99,316.21,315.61,316.07,11800.0,304.2773,304.4891,303.9114,304.3543,11800.0
2021-01-25 14:05:00,316.13,316.71,315.93,316.53,32083.0,304.4121,304.9706,304.2195,304.7973,32083.0
2021-01-25 14:10:00,316.48,317.27,316.44,316.97,16985.0,304.7491,305.5098,304.7106,305.221,16985.0
2021-01-25 14:15:00,317.06,317.52,316.85,316.99,25162.0,305.3076,305.7506,305.1054,305.2402,25162.0
2021-01-25 14:20:00,317.13,317.34,316.74,317.02,27435.0,305.375,305.5772,304.9995,305.2691,27435.0
2021-01-25 14:25:00,316.95,317.02,316.41,316.51,19303.0,305.2017,305.2691,304.6817,304.778,19303.0
2021-01-25 14:30:00,316.49,316.94,316.29,316.65,12179.0,304.7587,305.1921,304.5662,304.9128,12179.0
2021-01-25 14:35:00,316.51,316.8,316.27,316.31,22081.0,304.778,305.0573,304.5469,304.5854,22081.0
2021-01-25 14:40:00,316.27,316.38,316.1,316.17,11758.0,304.5469,304.6528,304.3832,304.4506,11758.0
2021-01-25 14:45:00,316.08,316.27,315.88,315.88,8647.0,304.3639,304.5469,304.1714,304.1714,8647.0
2021-01-25 14:50:00,315.89,316.2,315.85,316.12,11738.0,304.181,304.4795,304.1425,304.4025,11738.0
2021-01-25 14:55:00,316.04,316.26,315.9,315.98,9841.0,304.3254,304.5373,304.1906,304.2677,9841.0
2021-01-25 15:00:00,316.01,316.05,315.54,315.68,8787.0,304.2965,304.3351,303.844,303.9788,8787.0
2021-01-25 15:05:00,315.68,316.0,315.68,315.96,6996.0,303.9788,304.2869,303.9788,304.2484,6996.0
2021-01-25 15:10:00,315.93,315.95,315.13,315.27,7276.0,304.2195,304.2388,303.4492,303.584,7276.0
2021-01-25 15:15:00,315.29,315.47,315.17,315.38,4183.0,303.6032,303.7766,303.4877,303.6899,4183.0
2021-01-25 15:20:00,315.36,315.56,315.13,315.56,5328.0,303.6706,303.8632,303.4492,303.8632,5328.0
2021-01-25 15:25:00,315.56,315.74,315.39,315.52,8095.0,303.8632,304.0365,303.6995,303.8247,8095.0
2021-01-25 15:30:00,315.56,315.64,315.26,315.42,4604.0,303.8632,303.9403,303.5743,303.7284,4604.0
2021-01-25 15:35:00,315.35,315.55,315.19,315.25,16349.0,303.661,303.8536,303.5069,303.5647,16349.0
2021-01-25 15:40:00,315.25,315.46,315.21,315.4,15405.0,303.5647,303.7669,303.5262,303.7091,15405.0
2021-01-25 15:45:00,315.33,315.55,315.06,315.27,10380.0,303.6417,303.8536,303.3818,303.584,10380.0
2021-01-25 15:50:00,315.22,315.42,314.94,315.13,19004.0,303.5358,303.7284,303.2662,303.4492,19004.0
2021-01-25 15:55:00,314.92,315.33,314.83,314.92,67538.0,303.2469,303.6417,303.1603,303.2469,67538.0
2021-01-26 09:30:00,315.37,315.89,314.27,314.33,31803.0,303.6803,304.181,302.621,302.6788,31803.0
2021-01-26 09:35:00,314.27,315.41,313.28,315.41,9436.0,302.621,303.7188,301.6677,303.7188,9436.0
2021-01-26 09:40:00,315.41,316.79,315.41,316.49,7442.0,303.7188,305.0476,303.7188,304.7587,7442.0
2021-01-26 09:45:00,316.39,316.93,315.9,316.54,7620.0,304.6625,305.1824,304.1906,304.8069,7620.0
2021-01-26 09:50:00,316.58,316.58,315.54,315.7,11224.0,304.8454,304.8454,303.844,303.998,11224.0
2021-01-26 09:55:00,315.9,316.2,315.46,316.2,17490.0,304.1906,304.4795,303.7669,304.4795,17490.0
2021-01-26 10:00:00,315.99,316.42,315.99,316.2,9249.0,304.2773,304.6913,304.2773,304.4795,9249.0
2021-01-26 10:05:00,316.29,316.29,315.64,315.88,14453.0,304.5662,304.5662,303.9403,304.1714,14453.0
2021-01-26 10:10:00,315.79,316.08,315.12,315.76,5033.0,304.0847,304.3639,303.4395,304.0558,5033.0
2021-01-26 10:15:00,315.7,316.38,315.59,315.8,7145.0,303.998,304.6528,303.8921,304.0943,7145.0
2021-01-26 10:20:00,316.02,316.32,315.63,316.17,11701.0,304.3062,304.595,303.9306,304.4506,11701.0
2021-01-26 10:25:00,316.32,316.65,315.92,316.5,10800.0,304.595,304.9128,304.2099,304.7684,10800.0
2021-01-26 10:30:00,316.63,316.74,315.9,316.02,15433.0,304.8936,304.9995,304.1906,304.3062,15433.0
2021-01-26 10:35:00,316.12,316.18,315.86,316.12,11884.0,304.4025,304.4602,304.1521,304.4025,11884.0
2021-01-26 10:40:00,316.22,316.24,315.7,315.88,5807.0,304.4988,304.518,303.998,304.1714,5807.0
2021-01-26 10:45:00,315.84,316.13,315.69,315.81,10642.0,304.1328,304.4121,303.9884,304.104,10642.0
2021-01-26 10:50:00,315.79,316.04,315.67,315.85,8865.0,304.0847,304.3254,303.9691,304.1425,8865.0
2021-01-26 10:55:00,315.75,315.93,315.47,315.57,14207.0,304.0462,304.2195,303.7766,303.8728,14207.0
2021-01-26 11:00:00,315.72,316.18,315.59,316.0,10316.0,304.0173,304.4602,303.8921,304.2869,10316.0
2021-01-26 11:05:00,316.05,316.09,315.72,315.98,8015.0,304.3351,304.3736,304.0173,304.2677,8015.0
2021-01-26 11:10:00,316.03,316.03,315.57,315.6,4287.0,304.3158,304.3158,303.8728,303.9017,4287.0
2021-01-26 11:15:00,315.76,316.3,315.76,316.3,7665.0,304.0558,304.5758,304.0558,304.5758,7665.0
2021-01-26 11:20:00,316.33,317.17,316.33,317.02,5557.0,304.6047,305.4135,304.6047,305.2691,5557.0
2021-01-26 11:25:00,317.06,317.34,316.81,317.03,9980.0,305.3076,305.5772,305.0669,305.2787,9980.0
2021-01-26 11:30:00,316.94,317.2,316.78,316.88,8871.0,305.1921,305.4424,305.038,305.1343,8871.0
2021-01-26 11:35:00,316.87,317.01,316.72,316.98,4611.0,305.1247,305.2595,304.9802,305.2306,4611.0
2021-01-26 11:40:00,317.05,317.18,316.49,316.61,7181.0,305.298,305.4232,304.7587,304.8743,7181.0
2021-01-26 11:45:00,316.57,317.04,316.57,317.04,3671.0,304.8358,305.2884,304.8358,305.2884,3671.0
2021-01-26 11:50:00,317.16,318.25,317.16,318.25,3888.0,305.4039,306.4535,305.4039,306.4535,3888.0
2021-01-26 11:55:00,318.25,318.37,317.76,318.08,7053.0,306.4535,306.5691,305.9817,306.2898,7053.0
2021-01-26 12:00:00,318.12,318.13,317.78,317.82,10759.0,306.3283,306.338,306.0009,306.0394,10759.0
2021-01-26 12:05:00,317.7,318.1,317.7,317.79,3730.0,305.9239,306.3091,305.9239,306.0106,3730.0
2021-01-26 12:10:00,317.52,318.08,317.33,317.34,15481.0,305.7506,306.2898,305.5676,305.5772,15481.0
2021-01-26 12:15:00,317.5,317.77,317.28,317.29,5428.0,305.7313,305.9913,305.5195,305.5291,5428.0
2021-01-26 12:20:00,317.21,317.39,316.98,317.09,7702.0,305.4521,305.6254,305.2306,305.3365,7702.0
2021-01-26 12:25:00,317.09,317.51,317.08,317.25,7662.0,305.3365,305.7409,305.3269,305.4906,7662.0
2021-01-26 12:30:00,317.3,317.49,317.21,317.31,6921.0,305.5387,305.7217,305.4521,305.5484,6921.0
2021-01-26 12:35:00,317.22,317.4,317.0,317.39,3849.0,305.4617,305.635,305.2498,305.6254,3849.0
2021-01-26 12:40:00,317.62,317.62,317.05,317.15,4400.0,305.8469,305.8469,305.298,305.3943,4400.0
2021-01-26 12:45:00,317.05,317.26,316.98,317.18,1200.0,305.298,305.5002,305.2306,305.4232,1200.0
2021-01-26 12:50:00,317.11,317.23,317.03,317.15,3600.0,305.3558,305.4713,305.2787,305.3943,3600.0
2021-01-26 12:55:00,317.16,317.2,316.38,316.78,9363.0,305.4039,305.4424,304.6528,305.038,9363.0
2021-01-26 13:00:00,316.78,316.93,316.49,316.72,10832.0,305.038,305.1824,304.7587,304.9802,10832.0
2021-01-26 13:05:00,316.69,317.04,316.61,316.81,7176.0,304.9513,305.2884,304.8743,305.0669,7176.0
2021-01-26 13:10:00,316.93,317.1,316.77,316.84,4002.0,305.1824,305.3461,305.0284,305.0958,4002.0
2021-01-26 13:15:00,316.8,317.06,316.79,317.03,3175.0,305.0573,305.3076,305.0476,305.2787,3175.0
2021-01-26 13:20:00,317.0,317.13,316.9,316.98,4432.0,305.2498,305.375,305.1535,305.2306,4432.0
2021-01-26 13:25:00,316.94,317.11,316.88,317.06,3456.0,305.1921,305.3558,305.1343,305.3076,3456.0
2021-01-26 13:30:00,317.05,317.38,317.02,317.38,6789.0,305.298,305.6158,305.2691,305.6158,6789.0
2021-01-26 13:35:00,317.39,317.58,317.38,317.52,2200.0,305.6254,305.8083,305.6158,305.7506,2200.0
2021-01-26 13:40:00,317.46,317.61,317.42,317.59,3798.0,305.6928,305.8372,305.6543,305.818,3798.0
2021-01-26 13:45:00,317.61,318.08,317.53,317.53,6602.0,305.8372,306.2898,305.7602,305.7602,6602.0
2021-01-26 13:50:00,317.52,317.74,317.39,317.39,4017.0,305.7506,305.9624,305.6254,305.6254,4017.0
2021-01-26 13:55:00,317.46,317.48,317.18,317.38,3798.0,305.6928,305.7121,305.4232,305.6158,3798.0
2021-01-26 14:00:00,317.46,317.46,317.03,317.19,12204.0,305.6928,305.6928,305.2787,305.4328,12204.0
2021-01-26 14:05:00,317.19,317.35,317.13,317.31,3273.0,305.4328,305.5869,305.375,305.5484,3273.0
2021-01-26 14:10:00,317.3,317.9,317.3,317.9,5980.0,305.5387,306.1165,305.5387,306.1165,5980.0
2021-01-26 14:15:00,318.03,318.03,317.52,317.7,11017.0,306.2417,306.2417,305.7506,305.9239,11017.0
2021-01-26 14:20:00,317.68,318.22,317.68,318.16,5391.0,305.9046,306.4246,305.9046,306.3668,5391.0
2021-01-26 14:25:00,318.19,318.6,317.74,318.15,11409.0,306.3957,306.7905,305.9624,306.3572,11409.0
2021-01-26 14:30:00,317.91,318.36,317.9,318.19,5461.0,306.1261,306.5594,306.1165,306.3957,5461.0
2021-01-26 14:35:00,318.19,318.76,318.1,318.45,7059.0,306.3957,306.9446,306.3091,306.6461,7059.0
2021-01-26 14:40:00,318.49,319.28,318.48,319.22,9744.0,306.6846,307.4453,306.675,307.3876,9744.0
2021-01-26 14:45:00,319.18,319.64,319.13,319.59,10675.0,307.349,307.792,307.3009,307.7438,10675.0
2021-01-26 14:50:00,319.64,319.75,319.35,319.46,12239.0,307.792,307.8979,307.5127,307.6187,12239.0
2021-01-26 14:55:00,319.53,319.87,319.39,319.69,9498.0,307.6861,308.0135,307.5513,307.8401,9498.0
2021-01-26 15:00:00,319.62,319.85,319.5,319.6,8205.0,307.7727,307.9942,307.6572,307.7535,8205.0
2021-01-26 15:05:00,319.6,319.97,319.42,319.95,7748.0,307.7535,308.1098,307.5801,308.0905,7748.0
2021-01-26 15:10:00,320.0,320.19,319.46,319.48,9537.0,308.1386,308.3216,307.6187,307.6379,9537.0
2021-01-26 15:15:00,319.44,319.99,319.33,319.56,11704.0,307.5994,308.129,307.4935,307.715,11704.0
2021-01-26 15:20:00,319.39,320.42,319.33,320.42,7542.0,307.5513,308.5431,307.4935,308.5431,7542.0
2021-01-26 15:25:00,320.42,320.93,320.4,320.87,13545.0,308.5431,309.0342,308.5238,308.9764,13545.0
2021-01-26 15:30:00,320.86,321.04,320.14,320.44,18448.0,308.9668,309.1401,308.2735,308.5623,18448.0
2021-01-26 15:35:00,320.5,320.83,319.88,320.04,28404.0,308.6201,308.9379,308.0231,308.1772,28404.0
2021-01-26 15:40:00,320.15,320.4,319.98,320.38,20422.0,308.2831,308.5238,308.1194,308.5046,20422.0
2021-01-26 15:45:00,320.39,320.49,319.0,319.0,40951.0,308.5142,308.6105,307.1757,307.1757,40951.0
2021-01-26 15:50:00,319.27,319.76,318.94,319.19,28371.0,307.4357,307.9075,307.1179,307.3587,28371.0
2021-01-26 15:55:00,319.23,319.8,318.98,319.02,99849.0,307.3972,307.9461,307.1564,307.195,99849.0
2021-01-27 09:30:00,318.1,327.65,317.58,320.88,118628.0,306.3091,315.5051,305.8083,308.986,118628.0
2021-01-27 09:35:00,320.49,323.6,318.41,321.78,52943.0,308.6105,311.6052,306.6076,309.8527,52943.0
2021-01-27 09:40:00,322.63,322.63,318.15,319.3,21865.0,310.6712,310.6712,306.3572,307.4646,21865.0
2021-01-27 09:45:00,319.28,319.3,316.08,317.58,18895.0,307.4453,307.4646,304.3639,305.8083,18895.0
2021-01-27 09:50:00,317.28,318.4,316.56,318.14,28464.0,305.5195,306.5979,304.8262,306.3476,28464.0
2021-01-27 09:55:00,317.64,317.88,315.44,315.97,25728.0,305.8661,306.0972,303.7477,304.258,25728.0
2021-01-27 10:00:00,315.76,316.57,315.11,315.97,30288.0,304.0558,304.8358,303.4299,304.258,30288.0
2021-01-27 10:05:00,316.08,318.05,316.03,316.63,29754.0,304.3639,306.2609,304.3158,304.8936,29754.0
2021-01-27 10:10:00,316.41,316.67,314.26,315.08,33242.0,304.6817,304.9321,302.6114,303.401,33242.0
2021-01-27 10:15:00,315.28,315.35,313.8,314.19,29715.0,303.5936,303.661,302.1685,302.544,29715.0
2021-01-27 10:20:00,314.3,315.22,313.78,315.06,35606.0,302.6499,303.5358,302.1492,303.3818,35606.0
2021-01-27 10:25:00,314.98,314.98,314.03,314.25,16221.0,303.3047,303.3047,302.3899,302.6018,16221.0
2021-01-27 10:30:00,314.23,314.32,312.86,313.51,27000.0,302.5825,302.6692,301.2633,301.8892,27000.0
2021-01-27 10:35:00,313.44,313.45,312.65,312.72,13954.0,301.8218,301.8314,301.0611,301.1285,13954.0
2021-01-27 10:40:00,312.82,312.97,312.19,312.19,18276.0,301.2248,301.3692,300.6181,300.6181,18276.0
2021-01-27 10:45:00,312.24,312.35,311.56,312.11,21038.0,300.6663,300.7722,300.0115,300.5411,21038.0
2021-01-27 10:50:00,312.09,312.19,311.46,311.6,16359.0,300.5218,300.6181,299.9152,300.05,16359.0
2021-01-27 10:55:00,311.47,312.65,311.46,312.09,19315.0,299.9248,301.0611,299.9152,300.5218,19315.0
2021-01-27 11:00:00,312.1,312.46,311.52,311.75,9877.0,300.5315,300.8781,299.973,300.1944,9877.0
2021-01-27 11:05:00,311.71,312.13,311.48,311.91,16959.0,300.1559,300.5604,299.9345,300.3485,16959.0
2021-01-27 11:10:00,311.84,312.37,311.71,311.9,15594.0,300.2811,300.7915,300.1559,300.3389,15594.0
2021-01-27 11:15:00,311.72,311.72,310.55,311.09,14634.0,300.1656,300.1656,299.0389,299.5589,14634.0
2021-01-27 11:20:00,311.07,311.27,310.66,311.21,13387.0,299.5396,299.7322,299.1448,299.6745,13387.0
2021-01-27 11:25:00,311.18,311.28,310.56,311.11,12868.0,299.6456,299.7419,299.0486,299.5782,12868.0
2021-01-27 11:30:00,311.11,311.12,309.72,310.46,32905.0,299.5782,299.5878,298.2397,298.9523,32905.0
2021-01-27 11:35:00,310.16,310.86,309.73,310.86,19616.0,298.6634,299.3374,298.2493,299.3374,19616.0
2021-01-27 11:40:00,310.85,311.08,310.17,310.18,11741.0,299.3278,299.5493,298.673,298.6826,11741.0
2021-01-27 11:45:00,310.22,310.55,309.73,309.79,14018.0,298.7212,299.0389,298.2493,298.3071,14018.0
2021-01-27 11:50:00,309.85,310.25,309.77,309.91,18409.0,298.3649,298.75,298.2878,298.4226,18409.0
2021-01-27 11:55:00,309.91,310.03,309.49,309.72,27623.0,298.4226,298.5382,298.0182,298.2397,27623.0
2021-01-27 12:00:00,309.69,309.85,308.66,309.52,24355.0,298.2108,298.3649,297.219,298.0471,24355.0
2021-01-27 12:05:00,309.6,310.17,309.27,309.47,23410.0,298.1241,298.673,297.8064,297.999,23410.0
2021-01-27 12:10:00,309.59,310.17,309.56,309.77,20976.0,298.1145,298.673,298.0856,298.2878,20976.0
2021-01-27 12:15:00,309.77,310.4,309.73,310.17,25167.0,298.2878,298.8945,298.2493,298.673,25167.0
2021-01-27 12:20:00,310.07,310.15,309.5,309.57,28076.0,298.5767,298.6537,298.0278,298.0952,28076.0
2021-01-27 12:25:00,309.5,309.89,308.71,309.31,35389.0,298.0278,298.4034,297.2671,297.8449,35389.0
2021-01-27 12:30:00,309.06,309.27,308.77,308.98,19635.0,297.6042,297.8064,297.3249,297.5271,19635.0
2021-01-27 12:35:00,309.06,309.28,308.71,309.13,26828.0,297.6042,297.816,297.2671,297.6716,26828.0
2021-01-27 12:40:00,309.09,309.61,308.99,309.28,10612.0,297.633,298.1338,297.5367,297.816,10612.0
2021-01-27 12:45:00,309.22,309.3,308.82,309.02,13216.0,297.7582,297.8353,297.373,297.5656,13216.0
2021-01-27 12:50:00,309.08,309.14,308.62,308.72,9791.0,297.6234,297.6812,297.1805,297.2768,9791.0
2021-01-27 12:55:00,308.66,309.31,308.54,309.2,15329.0,297.219,297.8449,297.1034,297.739,15329.0
2021-01-27 13:00:00,309.27,309.38,308.61,308.75,13469.0,297.8064,297.9123,297.1708,297.3056,13469.0
2021-01-27 13:05:00,308.95,309.03,308.49,308.81,14536.0,297.4982,297.5753,297.0553,297.3634,14536.0
2021-01-27 13:10:00,308.71,309.25,308.55,309.03,26967.0,297.2671,297.7871,297.1131,297.5753,26967.0
2021-01-27 13:15:00,309.12,309.24,308.7,308.92,12801.0,297.6619,297.7775,297.2575,297.4693,12801.0
2021-01-27 13:20:00,308.94,308.94,308.08,308.57,15000.0,297.4886,297.4886,296.6605,297.1323,15000.0
2021-01-27 13:25:00,308.63,310.18,308.63,309.98,16695.0,297.1901,298.6826,297.1901,298.4901,16695.0
2021-01-27 13:30:00,310.0,310.0,309.29,309.47,18689.0,298.5093,298.5093,297.8256,297.999,18689.0
2021-01-27 13:35:00,309.47,309.65,308.92,309.08,10575.0,297.999,298.1723,297.4693,297.6234,10575.0
2021-01-27 13:40:00,309.09,309.17,308.45,308.45,10210.0,297.633,297.7101,297.0168,297.0168,10210.0
2021-01-27 13:45:00,308.38,308.59,307.79,307.83,12418.0,296.9494,297.1516,296.3812,296.4197,12418.0
2021-01-27 13:50:00,307.88,308.05,307.47,307.83,12099.0,296.4679,296.6316,296.0731,296.4197,12099.0
2021-01-27 13:55:00,307.8,308.04,307.41,307.47,17211.0,296.3909,296.622,296.0153,296.0731,17211.0
2021-01-27 14:00:00,307.47,308.11,307.38,307.48,13038.0,296.0731,296.6894,295.9864,296.0827,13038.0
2021-01-27 14:05:00,307.37,307.58,307.11,307.11,13997.0,295.9768,296.179,295.7264,295.7264,13997.0
2021-01-27 14:10:00,307.21,307.38,306.42,307.05,14085.0,295.8227,295.9864,295.062,295.6687,14085.0
2021-01-27 14:15:00,307.04,307.04,306.0,306.05,16056.0,295.659,295.659,294.6576,294.7057,16056.0
2021-01-27 14:20:00,305.98,306.14,305.31,305.93,17293.0,294.6383,294.7924,293.9932,294.5902,17293.0
2021-01-27 14:25:00,305.85,305.89,305.51,305.54,16986.0,294.5131,294.5517,294.1857,294.2146,16986.0
2021-01-27 14:30:00,305.54,305.76,305.04,305.33,16636.0,294.2146,294.4265,293.7332,294.0124,16636.0
2021-01-27 14:35:00,305.24,305.66,305.24,305.35,27877.0,293.9257,294.3302,293.9257,294.0317,27877.0
2021-01-27 14:40:00,305.36,305.79,305.12,305.65,32436.0,294.0413,294.4554,293.8102,294.3205,32436.0
2021-01-27 14:45:00,305.65,306.08,304.58,304.74,34947.0,294.3205,294.7346,293.2902,293.4443,34947.0
2021-01-27 14:50:00,304.65,304.75,303.54,304.28,17824.0,293.3576,293.4539,292.2888,293.0013,17824.0
2021-01-27 14:55:00,304.38,304.39,303.58,304.04,16612.0,293.0976,293.1073,292.3273,292.7702,16612.0
2021-01-27 15:00:00,304.01,304.61,303.5,304.36,26841.0,292.7413,293.3191,292.2502,293.0784,26841.0
2021-01-27 15:05:00,304.45,304.99,304.18,304.74,23972.0,293.165,293.685,292.905,293.4443,23972.0
2021-01-27 15:10:00,304.78,305.67,304.78,305.56,19739.0,293.4828,294.3398,293.4828,294.2339,19739.0
2021-01-27 15:15:00,305.54,305.54,304.59,304.63,26495.0,294.2146,294.2146,293.2998,293.3384,26495.0
2021-01-27 15:20:00,304.69,304.8,304.15,304.36,59546.0,293.3961,293.5021,292.8761,293.0784,59546.0
2021-01-27 15:25:00,304.36,305.54,304.32,304.69,61480.0,293.0784,294.2146,293.0398,293.3961,61480.0
2021-01-27 15:30:00,304.74,305.11,304.58,304.66,30143.0,293.4443,293.8006,293.2902,293.3672,30143.0
2021-01-27 15:35:00,304.77,305.26,304.54,305.26,53538.0,293.4732,293.945,293.2517,293.945,53538.0
2021-01-27 15:40:00,305.25,306.3,305.0,306.19,43911.0,293.9354,294.9465,293.6946,294.8405,43911.0
2021-01-27 15:45:00,306.2,306.45,305.59,306.06,53304.0,294.8502,295.0909,294.2628,294.7154,53304.0
2021-01-27 15:50:00,305.85,307.28,305.5,306.79,49463.0,294.5131,295.8901,294.1761,295.4183,49463.0
2021-01-27 15:55:00,306.88,307.61,306.23,306.64,106261.0,295.505,296.2079,294.8791,295.2739,106261.0
2021-01-28 09:30:00,308.71,314.53,307.07,313.73,63561.0,297.2671,302.8714,295.6879,302.1011,63561.0
2021-01-28 09:35:00,312.9,314.83,312.43,314.35,15700.0,301.3018,303.1603,300.8492,302.6981,15700.0
2021-01-28 09:40:00,314.23,315.47,314.23,315.18,18123.0,302.5825,303.7766,302.5825,303.4973,18123.0
2021-01-28 09:45:00,315.2,315.37,313.95,314.26,19475.0,303.5166,303.6803,302.3129,302.6114,19475.0
2021-01-28 09:50:00,314.5,315.81,314.5,315.32,14049.0,302.8425,304.104,302.8425,303.6321,14049.0
2021-01-28 09:55:00,315.31,316.97,314.31,316.3,22552.0,303.6225,305.221,302.6596,304.5758,22552.0
2021-01-28 10:00:00,316.2,319.23,316.13,318.18,19530.0,304.4795,307.3972,304.4121,306.3861,19530.0
2021-01-28 10:05:00,318.16,320.14,318.16,318.52,17101.0,306.3668,308.2735,306.3668,306.7135,17101.0
2021-01-28 10:10:00,318.52,318.52,317.24,317.69,17143.0,306.7135,306.7135,305.4809,305.9143,17143.0
2021-01-28 10:15:00,317.81,319.56,317.8,319.0,22187.0,306.0298,307.715,306.0202,307.1757,22187.0
2021-01-28 10:20:00,318.86,319.33,318.57,318.71,33570.0,307.0409,307.4935,306.7616,306.8965,33570.0
2021-01-28 10:25:00,318.66,319.83,318.66,319.1,38319.0,306.8483,307.9749,306.8483,307.272,38319.0
2021-01-28 10:30:00,319.38,320.17,318.46,320.02,39477.0,307.5416,308.3023,306.6557,308.1579,39477.0
2021-01-28 10:35:00,319.83,320.49,319.25,320.27,11944.0,307.9749,308.6105,307.4164,308.3986,11944.0
2021-01-28 10:40:00,320.15,320.61,319.88,320.05,8819.0,308.2831,308.726,308.0231,308.1868,8819.0
2021-01-28 10:45:00,320.04,321.27,320.03,320.99,9601.0,308.1772,309.3616,308.1675,309.0919,9601.0
2021-01-28 10:50:00,320.98,321.78,320.83,321.66,16361.0,309.0823,309.8527,308.9379,309.7371,16361.0
2021-01-28 10:55:00,321.63,322.6,321.57,322.29,27172.0,309.7082,310.6423,309.6504,310.3438,27172.0
2021-01-28 11:00:00,322.45,323.55,322.33,322.77,9888.0,310.4978,311.5571,310.3823,310.806,9888.0
2021-01-28 11:05:00,322.6,323.16,321.69,322.99,7471.0,310.6423,311.1815,309.766,311.0178,7471.0
2021-01-28 11:10:00,322.99,323.13,322.5,322.88,4035.0,311.0178,311.1526,310.546,310.9119,4035.0
2021-01-28 11:15:00,322.92,323.68,322.27,322.28,28239.0,310.9504,311.6822,310.3245,310.3341,28239.0
2021-01-28 11:20:00,322.22,322.46,321.97,322.38,9830.0,310.2764,310.5075,310.0356,310.4304,9830.0
2021-01-28 11:25:00,322.26,322.61,321.63,322.5,17894.0,310.3149,310.6519,309.7082,310.546,17894.0
2021-01-28 11:30:00,322.49,323.54,322.36,322.81,16201.0,310.5363,311.5474,310.4112,310.8445,16201.0
2021-01-28 11:35:00,322.78,323.45,322.5,323.17,28559.0,310.8156,311.4608,310.546,311.1911,28559.0
2021-01-28 11:40:00,323.17,323.57,323.0,323.11,9529.0,311.1911,311.5763,311.0274,311.1334,9529.0
2021-01-28 11:45:00,323.23,323.23,321.83,322.42,13938.0,311.2489,311.2489,309.9008,310.4689,13938.0
2021-01-28 11:50:00,322.49,323.12,322.21,322.63,15894.0,310.5363,311.143,310.2667,310.6712,15894.0
2021-01-28 11:55:00,322.63,322.64,321.06,321.08,12387.0,310.6712,310.6808,309.1594,309.1786,12387.0
2021-01-28 12:00:00,321.27,322.32,321.16,321.91,18835.0,309.3616,310.3726,309.2556,309.9778,18835.0
2021-01-28 12:05:00,321.84,322.26,321.81,322.15,5159.0,309.9104,310.3149,309.8816,310.2089,5159.0
2021-01-28 12:10:00,322.21,322.21,321.18,321.18,5935.0,310.2667,310.2667,309.2749,309.2749,5935.0
2021-01-28 12:15:00,321.05,321.7,320.92,321.53,10424.0,309.1497,309.7756,309.0245,309.6119,10424.0
2021-01-28 12:20:00,321.64,322.12,321.19,322.03,8315.0,309.7179,310.1801,309.2845,310.0934,8315.0
2021-01-28 12:25:00,321.97,322.16,321.48,321.74,8734.0,310.0356,310.2186,309.5638,309.8141,8734.0
2021-01-28 12:30:00,321.76,322.13,321.65,321.87,6477.0,309.8334,310.1897,309.7275,309.9393,6477.0
2021-01-28 12:35:00,321.85,322.34,321.62,322.31,5114.0,309.9201,310.3919,309.6986,310.363,5114.0
2021-01-28 12:40:00,322.24,322.98,322.22,322.32,6103.0,310.2956,311.0082,310.2764,310.3726,6103.0
2021-01-28 12:45:00,322.21,322.8,322.2,322.66,4792.0,310.2667,310.8349,310.2571,310.7,4792.0
2021-01-28 12:50:00,322.48,322.48,321.94,321.94,16303.0,310.5267,310.5267,310.0067,310.0067,16303.0
2021-01-28 12:55:00,321.8,322.18,321.8,322.05,4744.0,309.8719,310.2378,309.8719,310.1127,4744.0
2021-01-28 13:00:00,322.05,322.25,321.65,321.65,15500.0,310.1127,310.3052,309.7275,309.7275,15500.0
2021-01-28 13:05:00,321.64,321.82,321.39,321.44,7920.0,309.7179,309.8912,309.4771,309.5253,7920.0
2021-01-28 13:10:00,321.55,321.59,321.32,321.56,17804.0,309.6312,309.6697,309.4097,309.6408,17804.0
2021-01-28 13:15:00,321.54,321.59,321.19,321.33,10049.0,309.6216,309.6697,309.2845,309.4193,10049.0
2021-01-28 13:20:00,321.31,321.31,320.51,320.99,8756.0,309.4001,309.4001,308.6297,309.0919,8756.0
2021-01-28 13:25:00,321.07,321.27,320.8,321.12,8303.0,309.169,309.3616,308.909,309.2171,8303.0
2021-01-28 13:30:00,321.11,321.61,320.84,321.0,9123.0,309.2075,309.689,308.9475,309.1016,9123.0
2021-01-28 13:35:00,321.14,321.6,320.87,321.37,5036.0,309.2364,309.6793,308.9764,309.4579,5036.0
2021-01-28 13:40:00,321.37,321.44,320.97,321.4,6208.0,309.4579,309.5253,309.0727,309.4867,6208.0
2021-01-28 13:45:00,321.34,321.34,321.07,321.3,5400.0,309.429,309.429,309.169,309.3905,5400.0
2021-01-28 13:50:00,321.26,321.27,320.96,321.23,12098.0,309.3519,309.3616,309.0631,309.323,12098.0
2021-01-28 13:55:00,321.2,321.82,321.2,321.82,9277.0,309.2942,309.8912,309.2942,309.8912,9277.0
2021-01-28 14:00:00,321.95,322.14,321.55,321.55,12881.0,310.0164,310.1993,309.6312,309.6312,12881.0
2021-01-28 14:05:00,321.59,321.7,320.82,320.82,13699.0,309.6697,309.7756,308.9282,308.9282,13699.0
2021-01-28 14:10:00,320.93,320.96,320.03,320.44,9705.0,309.0342,309.0631,308.1675,308.5623,9705.0
2021-01-28 14:15:00,320.47,320.71,319.98,320.29,12777.0,308.5912,308.8223,308.1194,308.4179,12777.0
2021-01-28 14:20:00,320.36,320.5,320.14,320.14,10209.0,308.4853,308.6201,308.2735,308.2735,10209.0
2021-01-28 14:25:00,320.19,320.72,320.08,320.72,12641.0,308.3216,308.832,308.2157,308.832,12641.0
2021-01-28 14:30:00,320.84,321.22,320.65,321.0,16956.0,308.9475,309.3134,308.7645,309.1016,16956.0
2021-01-28 14:35:00,320.93,320.95,320.56,320.84,8626.0,309.0342,309.0534,308.6779,308.9475,8626.0
2021-01-28 14:40:00,320.78,320.83,320.25,320.4,10665.0,308.8897,308.9379,308.3794,308.5238,10665.0
2021-01-28 14:45:00,320.4,321.06,320.3,320.69,11073.0,308.5238,309.1594,308.4275,308.8031,11073.0
2021-01-28 14:50:00,320.74,321.01,320.22,320.48,8821.0,308.8512,309.1112,308.3505,308.6008,8821.0
2021-01-28 14:55:00,320.45,321.08,320.41,320.9,11920.0,308.572,309.1786,308.5334,309.0053,11920.0
2021-01-28 15:00:00,320.86,320.86,320.29,320.62,15216.0,308.9668,308.9668,308.4179,308.7357,15216.0
2021-01-28 15:05:00,320.57,320.89,320.45,320.82,15420.0,308.6875,308.9957,308.572,308.9282,15420.0
2021-01-28 15:10:00,320.65,321.18,320.6,320.84,19113.0,308.7645,309.2749,308.7164,308.9475,19113.0
2021-01-28 15:15:00,320.94,321.11,320.33,320.48,17214.0,309.0438,309.2075,308.4564,308.6008,17214.0
2021-01-28 15:20:00,320.49,320.81,320.03,320.5,13524.0,308.6105,308.9186,308.1675,308.6201,13524.0
2021-01-28 15:25:00,320.5,320.58,320.07,320.14,14205.0,308.6201,308.6971,308.206,308.2735,14205.0
2021-01-28 15:30:00,320.02,320.46,318.72,319.06,19272.0,308.1579,308.5816,306.9061,307.2335,19272.0
2021-01-28 15:35:00,319.13,319.81,318.75,319.53,28191.0,307.3009,307.9557,306.935,307.6861,28191.0
2021-01-28 15:40:00,319.63,319.63,318.78,319.16,22645.0,307.7824,307.7824,306.9639,307.3298,22645.0
2021-01-28 15:45:00,318.99,319.47,318.81,319.03,32600.0,307.1661,307.6283,306.9928,307.2046,32600.0
2021-01-28 15:50:00,318.86,319.04,318.24,318.28,48568.0,307.0409,307.2142,306.4439,306.4824,48568.0
2021-01-28 15:55:00,318.34,319.23,317.89,319.22,230609.0,306.5402,307.3972,306.1069,307.3876,230609.0
2021-01-29 09:30:00,314.67,316.27,312.31,315.3,73375.0,303.0062,304.5469,300.7337,303.6129,73375.0
2021-01-29 09:35:00,315.6,316.22,314.18,314.84,18810.0,303.9017,304.4988,302.5344,303.1699,18810.0
2021-01-29 09:40:00,315.09,316.34,314.69,316.09,17232.0,303.4106,304.6143,303.0255,304.3736,17232.0
2021-01-29 09:45:00,316.24,317.39,316.23,317.02,18663.0,304.518,305.6254,304.5084,305.2691,18663.0
2021-01-29 09:50:00,316.96,317.78,316.21,316.21,23488.0,305.2113,306.0009,304.4891,304.4891,23488.0
2021-01-29 09:55:00,316.6,317.37,315.92,316.92,46671.0,304.8647,305.6061,304.2099,305.1728,46671.0
2021-01-29 10:00:00,317.55,317.55,316.69,316.97,18526.0,305.7795,305.7795,304.9513,305.221,18526.0
2021-01-29 10:05:00,317.0,317.2,315.58,316.68,25735.0,305.2498,305.4424,303.8825,304.9417,25735.0
2021-01-29 10:10:00,316.48,316.79,315.97,316.26,15135.0,304.7491,305.0476,304.258,304.5373,15135.0
2021-01-29 10:15:00,316.17,316.21,315.26,315.27,10684.0,304.4506,304.4891,303.5743,303.584,10684.0
2021-01-29 10:20:00,315.09,315.6,314.77,314.97,27624.0,303.4106,303.9017,303.1025,303.2951,27624.0
2021-01-29 10:25:00,314.84,315.98,314.84,315.66,17308.0,303.1699,304.2677,303.1699,303.9595,17308.0
2021-01-29 10:30:00,315.54,316.19,315.51,315.95,27100.0,303.844,304.4699,303.8151,304.2388,27100.0
2021-01-29 10:35:00,316.08,316.67,315.87,316.19,15155.0,304.3639,304.9321,304.1617,304.4699,15155.0
2021-01-29 10:40:00,315.92,316.08,315.0,315.05,32928.0,304.2099,304.3639,303.324,303.3721,32928.0
2021-01-29 10:45:00,315.1,315.91,315.09,315.91,8478.0,303.4203,304.2002,303.4106,304.2002,8478.0
2021-01-29 10:50:00,315.85,316.35,315.54,316.22,17647.0,304.1425,304.6239,303.844,304.4988,17647.0
2021-01-29 10:55:00,316.31,316.43,315.86,316.31,10219.0,304.5854,304.701,304.1521,304.5854,10219.0
2021-01-29 11:00:00,316.42,316.53,315.91,316.05,22250.0,304.6913,304.7973,304.2002,304.3351,22250.0
2021-01-29 11:05:00,316.05,316.05,314.92,315.35,18540.0,304.3351,304.3351,303.2469,303.661,18540.0
2021-01-29 11:10:00,315.23,315.23,314.44,314.5,10201.0,303.5455,303.5455,302.7847,302.8425,10201.0
2021-01-29 11:15:00,314.48,314.65,314.38,314.51,9785.0,302.8233,302.9869,302.727,302.8521,9785.0
2021-01-29 11:20:00,314.52,315.03,314.51,314.75,8256.0,302.8618,303.3529,302.8521,303.0832,8256.0
2021-01-29 11:25:00,314.65,314.83,313.78,314.16,12531.0,302.9869,303.1603,302.1492,302.5151,12531.0
2021-01-29 11:30:00,314.0,314.35,313.0,313.02,14241.0,302.361,302.6981,301.3981,301.4174,14241.0
2021-01-29 11:35:00,313.17,313.64,312.98,313.16,7607.0,301.5618,302.0144,301.3789,301.5522,7607.0
2021-01-29 11:40:00,313.11,313.55,312.53,312.53,8937.0,301.504,301.9277,300.9455,300.9455,8937.0
2021-01-29 11:45:00,312.5,313.0,312.43,313.0,8513.0,300.9166,301.3981,300.8492,301.3981,8513.0
2021-01-29 11:50:00,313.0,313.0,312.5,312.72,14276.0,301.3981,301.3981,300.9166,301.1285,14276.0
2021-01-29 11:55:00,312.82,313.6,312.82,313.04,22209.0,301.2248,301.9759,301.2248,301.4366,22209.0
2021-01-29 12:00:00,312.87,313.73,312.82,313.63,21232.0,301.2729,302.1011,301.2248,302.0048,21232.0
2021-01-29 12:05:00,313.67,313.72,313.32,313.5,14605.0,302.0433,302.0914,301.7062,301.8796,14605.0
2021-01-29 12:10:00,313.5,313.6,312.39,312.4,14033.0,301.8796,301.9759,300.8107,300.8203,14033.0
2021-01-29 12:15:00,312.28,312.56,311.91,312.21,45120.0,300.7048,300.9744,300.3485,300.6374,45120.0
2021-01-29 12:20:00,312.06,312.38,311.95,312.03,12568.0,300.493,300.8011,300.387,300.4641,12568.0
2021-01-29 12:25:00,312.0,312.39,311.97,312.25,10671.0,300.4352,300.8107,300.4063,300.6759,10671.0
2021-01-29 12:30:00,312.26,312.45,312.0,312.0,12997.0,300.6855,300.8685,300.4352,300.4352,12997.0
2021-01-29 12:35:00,312.04,312.26,311.86,312.02,14615.0,300.4737,300.6855,300.3004,300.4544,14615.0
2021-01-29 12:40:00,312.13,312.61,311.99,312.44,8147.0,300.5604,301.0226,300.4255,300.8589,8147.0
2021-01-29 12:45:00,312.43,312.43,311.95,312.16,8766.0,300.8492,300.8492,300.387,300.5892,8766.0
2021-01-29 12:50:00,312.22,312.65,312.18,312.44,9738.0,300.647,301.0611,300.6085,300.8589,9738.0
2021-01-29 12:55:00,312.55,312.55,311.92,312.25,22956.0,300.9648,300.9648,300.3581,300.6759,22956.0
2021-01-29 13:00:00,312.08,313.14,311.98,313.0,73664.0,300.5122,301.5329,300.4159,301.3981,73664.0
2021-01-29 13:05:00,313.0,313.42,312.92,313.1,10310.0,301.3981,301.8025,301.3211,301.4944,10310.0
2021-01-29 13:10:00,313.33,313.43,312.94,313.0,7947.0,301.7159,301.8122,301.3403,301.3981,7947.0
2021-01-29 13:15:00,313.0,313.17,312.38,312.79,13384.0,301.3981,301.5618,300.8011,301.1959,13384.0
2021-01-29 13:20:00,312.69,313.28,312.43,312.55,5088.0,301.0996,301.6677,300.8492,300.9648,5088.0
2021-01-29 13:25:00,312.48,313.81,312.48,313.79,14519.0,300.8974,302.1781,300.8974,302.1588,14519.0
2021-01-29 13:30:00,313.8,314.22,313.42,314.21,10261.0,302.1685,302.5729,301.8025,302.5633,10261.0
2021-01-29 13:35:00,314.17,314.76,314.08,314.64,12902.0,302.5247,303.0929,302.4381,302.9773,12902.0
2021-01-29 13:40:00,314.58,314.67,314.04,314.04,11124.0,302.9195,303.0062,302.3996,302.3996,11124.0
2021-01-29 13:45:00,314.15,314.43,313.9,314.29,20282.0,302.5055,302.7751,302.2647,302.6403,20282.0
2021-01-29 13:50:00,314.42,314.46,313.9,314.1,10377.0,302.7655,302.804,302.2647,302.4573,10377.0
2021-01-29 13:55:00,314.17,314.21,313.63,313.66,12020.0,302.5247,302.5633,302.0048,302.0336,12020.0
2021-01-29 14:00:00,313.85,314.73,313.85,314.34,9915.0,302.2166,303.064,302.2166,302.6884,9915.0
2021-01-29 14:05:00,314.15,315.17,314.09,315.17,10005.0,302.5055,303.4877,302.4477,303.4877,10005.0
2021-01-29 14:10:00,315.01,315.28,314.94,315.11,7225.0,303.3336,303.5936,303.2662,303.4299,7225.0
2021-01-29 14:15:00,315.27,315.27,314.79,315.0,6323.0,303.584,303.584,303.1218,303.324,6323.0
2021-01-29 14:20:00,315.08,315.2,314.51,314.85,5635.0,303.401,303.5166,302.8521,303.1795,5635.0
2021-01-29 14:25:00,314.9,315.3,314.78,314.94,7121.0,303.2277,303.6129,303.1121,303.2662,7121.0
2021-01-29 14:30:00,314.99,315.04,314.52,314.64,22436.0,303.3143,303.3625,302.8618,302.9773,22436.0
2021-01-29 14:35:00,314.73,315.19,314.68,315.02,12678.0,303.064,303.5069,303.0158,303.3432,12678.0
2021-01-29 14:40:00,315.0,315.82,314.87,315.54,10066.0,303.324,304.1136,303.1988,303.844,10066.0
2021-01-29 14:45:00,315.53,316.15,315.45,315.86,31510.0,303.8343,304.4313,303.7573,304.1521,31510.0
2021-01-29 14:50:00,315.88,316.58,315.82,316.07,17548.0,304.1714,304.8454,304.1136,304.3543,17548.0
2021-01-29 14:55:00,315.95,316.83,315.8,316.13,10189.0,304.2388,305.0861,304.0943,304.4121,10189.0
2021-01-29 15:00:00,316.2,317.4,316.2,316.92,9974.0,304.4795,305.635,304.4795,305.1728,9974.0
2021-01-29 15:05:00,316.98,317.16,316.82,317.0,6699.0,305.2306,305.4039,305.0765,305.2498,6699.0
2021-01-29 15:10:00,316.99,317.71,316.76,317.6,15195.0,305.2402,305.9335,305.0187,305.8276,15195.0
2021-01-29 15:15:00,317.59,317.66,317.15,317.48,22408.0,305.818,305.8854,305.3943,305.7121,22408.0
2021-01-29 15:20:00,317.54,317.56,317.18,317.35,13062.0,305.7698,305.7891,305.4232,305.5869,13062.0
2021-01-29 15:25:00,317.36,317.9,317.26,317.86,21087.0,305.5965,306.1165,305.5002,306.078,21087.0
2021-01-29 15:30:00,317.85,318.94,317.75,318.21,45749.0,306.0683,307.1179,305.972,306.415,45749.0
2021-01-29 15:35:00,318.1,318.27,317.8,317.98,41074.0,306.3091,306.4728,306.0202,306.1935,41074.0
2021-01-29 15:40:00,317.96,318.1,317.46,318.01,34030.0,306.1743,306.3091,305.6928,306.2224,34030.0
2021-01-29 15:45:00,317.95,318.17,317.56,317.7,39922.0,306.1646,306.3765,305.7891,305.9239,39922.0
2021-01-29 15:50:00,317.67,319.19,317.67,318.91,45512.0,305.895,307.3587,305.895,307.089,45512.0
2021-01-29 15:55:00,318.99,320.15,316.88,316.88,152194.0,307.1661,308.2831,305.1343,305.1343,152194.0
2021-02-01 09:30:00,319.75,321.66,318.56,320.25,50176.0,307.8979,309.7371,306.752,308.3794,50176.0
2021-02-01 09:35:00,319.85,321.63,319.84,320.97,15713.0,307.9942,309.7082,307.9846,309.0727,15713.0
2021-02-01 09:40:00,320.95,322.31,320.69,321.31,15019.0,309.0534,310.363,308.8031,309.4001,15019.0
2021-02-01 09:45:00,321.38,321.84,320.77,321.76,16910.0,309.4675,309.9104,308.8801,309.8334,16910.0
2021-02-01 09:50:00,321.83,322.3,321.36,321.81,15304.0,309.9008,310.3534,309.4482,309.8816,15304.0
2021-02-01 09:55:00,322.14,322.4,321.11,322.06,10740.0,310.1993,310.4497,309.2075,310.1223,10740.0
2021-02-01 10:00:00,322.12,322.27,320.97,322.18,13355.0,310.1801,310.3245,309.0727,310.2378,13355.0
2021-02-01 10:05:00,322.19,322.26,321.43,321.56,8060.0,310.2475,310.3149,309.5156,309.6408,8060.0
2021-02-01 10:10:00,321.7,321.93,321.14,321.5,8314.0,309.7756,309.9971,309.2364,309.583,8314.0
2021-02-01 10:15:00,321.35,321.91,321.09,321.73,7397.0,309.4386,309.9778,309.1882,309.8045,7397.0
2021-02-01 10:20:00,321.79,321.97,321.18,321.4,5793.0,309.8623,310.0356,309.2749,309.4867,5793.0
2021-02-01 10:25:00,321.38,321.51,320.77,320.79,6428.0,309.4675,309.5927,308.8801,308.8994,6428.0
2021-02-01 10:30:00,320.76,321.21,320.55,320.77,11730.0,308.8705,309.3038,308.6683,308.8801,11730.0
2021-02-01 10:35:00,320.85,320.9,320.01,320.37,12900.0,308.9571,309.0053,308.1483,308.4949,12900.0
2021-02-01 10:40:00,320.37,320.76,319.97,320.08,9100.0,308.4949,308.8705,308.1098,308.2157,9100.0
2021-02-01 10:45:00,319.94,320.17,319.35,319.35,7744.0,308.0809,308.3023,307.5127,307.5127,7744.0
2021-02-01 10:50:00,319.52,319.53,318.39,318.77,10217.0,307.6764,307.6861,306.5883,306.9542,10217.0
2021-02-01 10:55:00,318.55,318.58,317.18,317.43,11362.0,306.7424,306.7713,305.4232,305.6639,11362.0
2021-02-01 11:00:00,317.35,317.94,317.25,317.89,8712.0,305.5869,306.155,305.4906,306.1069,8712.0
2021-02-01 11:05:00,317.9,318.34,317.8,318.12,11682.0,306.1165,306.5402,306.0202,306.3283,11682.0
2021-02-01 11:10:00,318.19,318.57,317.89,318.17,17041.0,306.3957,306.7616,306.1069,306.3765,17041.0
2021-02-01 11:15:00,318.25,319.18,318.25,318.76,13759.0,306.4535,307.349,306.4535,306.9446,13759.0
2021-02-01 11:20:00,318.83,319.41,318.7,319.2,6818.0,307.012,307.5705,306.8868,307.3683,6818.0
2021-02-01 11:25:00,319.23,319.74,319.16,319.71,4362.0,307.3972,307.8883,307.3298,307.8594,4362.0
2021-02-01 11:30:00,319.56,321.17,319.53,320.78,9400.0,307.715,309.2653,307.6861,308.8897,9400.0
2021-02-01 11:35:00,320.75,321.01,320.25,320.87,16867.0,308.8608,309.1112,308.3794,308.9764,16867.0
2021-02-01 11:40:00,320.95,321.6,320.88,321.51,10055.0,309.0534,309.6793,308.986,309.5927,10055.0
2021-02-01 11:45:00,321.77,322.11,321.77,321.79,7864.0,309.843,310.1704,309.843,309.8623,7864.0
2021-02-01 11:50:00,321.73,321.78,321.21,321.41,5920.0,309.8045,309.8527,309.3038,309.4964,5920.0
2021-02-01 11:55:00,321.32,321.34,320.67,320.74,15254.0,309.4097,309.429,308.7838,308.8512,15254.0
2021-02-01 12:00:00,320.79,321.46,320.79,320.94,7052.0,308.8994,309.5445,308.8994,309.0438,7052.0
2021-02-01 12:05:00,320.94,321.52,320.67,321.52,16677.0,309.0438,309.6023,308.7838,309.6023,16677.0
2021-02-01 12:10:00,321.37,322.29,321.09,322.05,17784.0,309.4579,310.3438,309.1882,310.1127,17784.0
2021-02-01 12:15:00,321.93,322.57,321.77,322.29,11673.0,309.9971,310.6134,309.843,310.3438,11673.0
2021-02-01 12:20:00,322.28,322.33,321.68,322.03,5712.0,310.3341,310.3823,309.7564,310.0934,5712.0
2021-02-01 12:25:00,321.92,322.08,321.56,321.68,3916.0,309.9875,310.1415,309.6408,309.7564,3916.0
2021-02-01 12:30:00,321.72,322.01,321.69,321.77,8078.0,309.7949,310.0741,309.766,309.843,8078.0
2021-02-01 12:35:00,321.74,322.23,321.71,322.07,7392.0,309.8141,310.286,309.7853,310.1319,7392.0
2021-02-01 12:40:00,322.07,322.17,321.88,321.92,7996.0,310.1319,310.2282,309.949,309.9875,7996.0
2021-02-01 12:45:00,322.0,322.06,321.7,321.92,8300.0,310.0645,310.1223,309.7756,309.9875,8300.0
2021-02-01 12:50:00,321.97,322.21,321.89,322.21,7775.0,310.0356,310.2667,309.9586,310.2667,7775.0
2021-02-01 12:55:00,322.07,322.24,321.98,322.19,6536.0,310.1319,310.2956,310.0452,310.2475,6536.0
2021-02-01 13:00:00,322.16,322.16,321.98,322.1,6190.0,310.2186,310.2186,310.0452,310.1608,6190.0
2021-02-01 13:05:00,322.05,322.23,321.94,322.0,7405.0,310.1127,310.286,310.0067,310.0645,7405.0
2021-02-01 13:10:00,321.98,322.37,321.94,322.29,8825.0,310.0452,310.4208,310.0067,310.3438,8825.0
2021-02-01 13:15:00,322.19,322.52,322.13,322.47,5166.0,310.2475,310.5652,310.1897,310.5171,5166.0
2021-02-01 13:20:00,322.43,322.43,321.92,322.03,5968.0,310.4786,310.4786,309.9875,310.0934,5968.0
2021-02-01 13:25:00,322.01,322.25,321.93,322.14,4052.0,310.0741,310.3052,309.9971,310.1993,4052.0
2021-02-01 13:30:00,322.24,322.39,321.88,321.97,8672.0,310.2956,310.4401,309.949,310.0356,8672.0
2021-02-01 13:35:00,322.06,322.31,321.86,322.14,18219.0,310.1223,310.363,309.9297,310.1993,18219.0
2021-02-01 13:40:00,322.12,322.28,321.66,321.7,5404.0,310.1801,310.3341,309.7371,309.7756,5404.0
2021-02-01 13:45:00,321.8,322.13,321.73,322.13,8706.0,309.8719,310.1897,309.8045,310.1897,8706.0
2021-02-01 13:50:00,322.06,322.47,322.02,322.43,9293.0,310.1223,310.5171,310.0838,310.4786,9293.0
2021-02-01 13:55:00,322.43,322.43,321.84,321.84,7524.0,310.4786,310.4786,309.9104,309.9104,7524.0
2021-02-01 14:00:00,321.8,321.83,321.47,321.47,5674.0,309.8719,309.9008,309.5542,309.5542,5674.0
2021-02-01 14:05:00,321.55,321.6,321.2,321.5,5522.0,309.6312,309.6793,309.2942,309.583,5522.0
2021-02-01 14:10:00,321.41,321.67,321.39,321.49,4672.0,309.4964,309.7467,309.4771,309.5734,4672.0
2021-02-01 14:15:00,321.55,321.78,321.52,321.52,8563.0,309.6312,309.8527,309.6023,309.6023,8563.0
2021-02-01 14:20:00,321.45,321.96,321.45,321.82,9939.0,309.5349,310.026,309.5349,309.8912,9939.0
2021-02-01 14:25:00,321.81,321.89,321.53,321.61,8194.0,309.8816,309.9586,309.6119,309.689,8194.0
2021-02-01 14:30:00,321.72,321.8,321.47,321.47,7596.0,309.7949,309.8719,309.5542,309.5542,7596.0
2021-02-01 14:35:00,321.37,321.61,321.36,321.56,12694.0,309.4579,309.689,309.4482,309.6408,12694.0
2021-02-01 14:40:00,321.59,321.88,321.48,321.68,8997.0,309.6697,309.949,309.5638,309.7564,8997.0
2021-02-01 14:45:00,321.55,321.66,321.44,321.48,6047.0,309.6312,309.7371,309.5253,309.5638,6047.0
2021-02-01 14:50:00,321.54,321.66,321.21,321.66,8507.0,309.6216,309.7371,309.3038,309.7371,8507.0
2021-02-01 14:55:00,321.66,321.96,321.43,321.94,12889.0,309.7371,310.026,309.5156,310.0067,12889.0
2021-02-01 15:00:00,321.94,322.02,321.78,321.89,6284.0,310.0067,310.0838,309.8527,309.9586,6284.0
2021-02-01 15:05:00,321.88,322.39,321.88,322.38,11619.0,309.949,310.4401,309.949,310.4304,11619.0
2021-02-01 15:10:00,322.25,322.25,321.87,321.97,8315.0,310.3052,310.3052,309.9393,310.0356,8315.0
2021-02-01 15:15:00,321.99,322.08,321.7,322.08,8364.0,310.0549,310.1415,309.7756,310.1415,8364.0
2021-02-01 15:20:00,321.99,322.05,321.27,321.59,8806.0,310.0549,310.1127,309.3616,309.6697,8806.0
2021-02-01 15:25:00,321.63,321.88,321.63,321.81,10313.0,309.7082,309.949,309.7082,309.8816,10313.0
2021-02-01 15:30:00,321.77,321.88,321.57,321.76,12148.0,309.843,309.949,309.6504,309.8334,12148.0
2021-02-01 15:35:00,321.85,322.37,321.72,322.03,79012.0,309.9201,310.4208,309.7949,310.0934,79012.0
2021-02-01 15:40:00,322.09,322.33,321.66,322.27,12962.0,310.1512,310.3823,309.7371,310.3245,12962.0
2021-02-01 15:45:00,322.23,322.71,322.23,322.68,47010.0,310.286,310.7482,310.286,310.7193,47010.0
2021-02-01 15:50:00,322.59,322.89,322.34,322.79,51691.0,310.6326,310.9215,310.3919,310.8252,51691.0
2021-02-01 15:55:00,322.69,322.84,321.78,321.78,121910.0,310.7289,310.8734,309.8527,309.8527,121910.0
2021-02-02 09:30:00,324.23,326.61,324.07,325.45,57179.0,312.2118,314.5036,312.0578,313.3866,57179.0
2021-02-02 09:35:00,325.82,328.22,325.45,326.06,60796.0,313.7429,316.054,313.3866,313.974,60796.0
2021-02-02 09:40:00,326.4,326.62,325.04,325.41,19609.0,314.3014,314.5133,312.9918,313.3481,19609.0
2021-02-02 09:45:00,325.5,327.17,325.49,327.11,23245.0,313.4348,315.0429,313.4251,314.9851,23245.0
2021-02-02 09:50:00,326.94,327.52,326.66,326.99,19735.0,314.8214,315.3799,314.5518,314.8695,19735.0
2021-02-02 09:55:00,327.08,328.26,327.08,327.49,22606.0,314.9562,316.0925,314.9562,315.351,22606.0
2021-02-02 10:00:00,327.4,328.28,327.39,327.49,11210.0,315.2643,316.1117,315.2547,315.351,11210.0
2021-02-02 10:05:00,327.42,328.79,327.21,328.32,12585.0,315.2836,316.6028,315.0814,316.1502,12585.0
2021-02-02 10:10:00,328.42,328.42,327.47,328.06,16087.0,316.2465,316.2465,315.3318,315.8999,16087.0
2021-02-02 10:15:00,328.19,328.73,327.99,328.47,9251.0,316.0251,316.545,315.8325,316.2947,9251.0
2021-02-02 10:20:00,328.35,329.57,328.34,329.48,14241.0,316.1791,317.3539,316.1695,317.2672,14241.0
2021-02-02 10:25:00,329.55,329.79,329.24,329.52,23643.0,317.3347,317.5658,317.0361,317.3058,23643.0
2021-02-02 10:30:00,329.59,330.08,329.47,329.55,21983.0,317.3732,317.845,317.2576,317.3347,21983.0
2021-02-02 10:35:00,329.54,329.61,328.85,328.99,24102.0,317.325,317.3924,316.6606,316.7954,24102.0
2021-02-02 10:40:00,328.99,329.2,328.7,328.9,20151.0,316.7954,316.9976,316.5162,316.7087,20151.0
2021-02-02 10:45:00,328.9,329.25,328.69,329.06,21528.0,316.7087,317.0458,316.5065,316.8628,21528.0
2021-02-02 10:50:00,329.1,329.12,328.77,328.78,14590.0,316.9013,316.9206,316.5836,316.5932,14590.0
2021-02-02 10:55:00,328.76,329.1,328.65,329.1,16407.0,316.5739,316.9013,316.468,316.9013,16407.0
2021-02-02 11:00:00,328.97,329.38,328.97,329.27,14286.0,316.7762,317.171,316.7762,317.065,14286.0
2021-02-02 11:05:00,329.33,330.01,329.29,329.57,15437.0,317.1228,317.7776,317.0843,317.3539,15437.0
2021-02-02 11:10:00,329.69,330.75,329.65,330.46,12128.0,317.4695,318.4902,317.4309,318.2109,12128.0
2021-02-02 11:15:00,330.5,330.93,330.32,330.84,23057.0,318.2494,318.6635,318.0761,318.5768,23057.0
2021-02-02 11:20:00,330.84,330.89,329.95,330.01,72457.0,318.5768,318.625,317.7198,317.7776,72457.0
2021-02-02 11:25:00,329.97,330.32,329.92,330.0,17598.0,317.7391,318.0761,317.6909,317.768,17598.0
2021-02-02 11:30:00,330.15,330.44,330.05,330.31,9240.0,317.9124,318.1917,317.8161,318.0665,9240.0
2021-02-02 11:35:00,330.31,330.45,330.05,330.32,24777.0,318.0665,318.2013,317.8161,318.0761,24777.0
2021-02-02 11:40:00,330.31,330.94,330.21,330.73,13982.0,318.0665,318.6731,317.9702,318.4709,13982.0
2021-02-02 11:45:00,330.73,331.52,330.72,331.47,18998.0,318.4709,319.2316,318.4613,319.1835,18998.0
2021-02-02 11:50:00,331.41,331.51,330.49,330.51,4522.0,319.1257,319.222,318.2398,318.2591,4522.0
2021-02-02 11:55:00,330.5,330.59,330.33,330.55,9202.0,318.2494,318.3361,318.0857,318.2976,9202.0
2021-02-02 12:00:00,330.51,331.16,330.43,331.11,17043.0,318.2591,318.885,318.182,318.8368,17043.0
2021-02-02 12:05:00,331.12,331.16,330.87,331.08,11381.0,318.8465,318.885,318.6057,318.8079,11381.0
2021-02-02 12:10:00,330.9,331.29,330.87,331.21,6477.0,318.6346,319.0102,318.6057,318.9331,6477.0
2021-02-02 12:15:00,331.21,331.34,331.01,331.24,19250.0,318.9331,319.0583,318.7405,318.962,19250.0
2021-02-02 12:20:00,331.16,331.36,331.14,331.27,12898.0,318.885,319.0776,318.8657,318.9909,12898.0
2021-02-02 12:25:00,331.25,331.36,331.1,331.22,12450.0,318.9716,319.0776,318.8272,318.9428,12450.0
2021-02-02 12:30:00,331.31,331.59,331.26,331.46,10442.0,319.0294,319.299,318.9813,319.1739,10442.0
2021-02-02 12:35:00,331.56,331.66,331.26,331.66,11306.0,319.2702,319.3664,318.9813,319.3664,11306.0
2021-02-02 12:40:00,331.56,331.57,331.41,331.48,11148.0,319.2702,319.2798,319.1257,319.1931,11148.0
2021-02-02 12:45:00,331.5,331.52,331.4,331.52,12474.0,319.2124,319.2316,319.1161,319.2316,12474.0
2021-02-02 12:50:00,331.49,331.78,331.4,331.47,7531.0,319.2027,319.482,319.1161,319.1835,7531.0
2021-02-02 12:55:00,331.49,331.58,331.41,331.55,12266.0,319.2027,319.2894,319.1257,319.2605,12266.0
2021-02-02 13:00:00,331.51,331.83,331.26,331.71,28270.0,319.222,319.5301,318.9813,319.4146,28270.0
2021-02-02 13:05:00,331.6,331.62,331.45,331.62,4000.0,319.3087,319.3279,319.1642,319.3279,4000.0
2021-02-02 13:10:00,331.58,331.71,331.41,331.47,7668.0,319.2894,319.4146,319.1257,319.1835,7668.0
2021-02-02 13:15:00,331.54,331.71,331.45,331.5,13906.0,319.2509,319.4146,319.1642,319.2124,13906.0
2021-02-02 13:20:00,331.51,331.6,331.46,331.54,14526.0,319.222,319.3087,319.1739,319.2509,14526.0
2021-02-02 13:25:00,331.47,331.63,331.34,331.48,6220.0,319.1835,319.3376,319.0583,319.1931,6220.0
2021-02-02 13:30:00,331.55,331.75,331.45,331.66,9873.0,319.2605,319.4531,319.1642,319.3664,9873.0
2021-02-02 13:35:00,331.65,331.67,331.52,331.64,7264.0,319.3568,319.3761,319.2316,319.3472,7264.0
2021-02-02 13:40:00,331.5,331.71,331.5,331.53,5403.0,319.2124,319.4146,319.2124,319.2413,5403.0
2021-02-02 13:45:00,331.56,331.9,331.51,331.75,9411.0,319.2702,319.5975,319.222,319.4531,9411.0
2021-02-02 13:50:00,331.8,331.92,331.48,331.82,18288.0,319.5013,319.6168,319.1931,319.5205,18288.0
2021-02-02 13:55:00,331.84,332.06,331.75,331.88,8226.0,319.5398,319.7516,319.4531,319.5783,8226.0
2021-02-02 14:00:00,331.79,332.03,331.75,331.82,3910.0,319.4916,319.7227,319.4531,319.5205,3910.0
2021-02-02 14:05:00,331.73,332.13,331.6,331.94,8355.0,319.4338,319.819,319.3087,319.6361,8355.0
2021-02-02 14:10:00,332.0,332.1,331.99,332.09,6075.0,319.6938,319.7901,319.6842,319.7805,6075.0
2021-02-02 14:15:00,332.06,332.15,331.87,332.08,8396.0,319.7516,319.8383,319.5687,319.7709,8396.0
2021-02-02 14:20:00,332.14,332.14,331.86,331.95,7706.0,319.8287,319.8287,319.559,319.6457,7706.0
2021-02-02 14:25:00,332.05,332.15,331.84,331.87,9517.0,319.742,319.8383,319.5398,319.5687,9517.0
2021-02-02 14:30:00,331.86,331.95,331.42,331.52,10647.0,319.559,319.6457,319.1353,319.2316,10647.0
2021-02-02 14:35:00,331.46,331.57,331.34,331.34,15274.0,319.1739,319.2798,319.0583,319.0583,15274.0
2021-02-02 14:40:00,331.19,331.25,330.78,331.01,24380.0,318.9139,318.9716,318.5191,318.7405,24380.0
2021-02-02 14:45:00,331.03,331.27,330.9,331.24,23831.0,318.7598,318.9909,318.6346,318.962,23831.0
2021-02-02 14:50:00,331.25,331.34,330.94,331.27,21114.0,318.9716,319.0583,318.6731,318.9909,21114.0
2021-02-02 14:55:00,331.35,331.83,331.31,331.65,12891.0,319.0679,319.5301,319.0294,319.3568,12891.0
2021-02-02 15:00:00,331.69,331.73,331.55,331.72,7177.0,319.3953,319.4338,319.2605,319.4242,7177.0
2021-02-02 15:05:00,331.66,331.66,331.19,331.19,10166.0,319.3664,319.3664,318.9139,318.9139,10166.0
2021-02-02 15:10:00,331.22,331.25,330.92,331.0,19103.0,318.9428,318.9716,318.6539,318.7309,19103.0
2021-02-02 15:15:00,331.08,331.14,330.79,330.8,10936.0,318.8079,318.8657,318.5287,318.5383,10936.0
2021-02-02 15:20:00,330.83,331.06,330.76,331.0,17224.0,318.5672,318.7887,318.4998,318.7309,17224.0
2021-02-02 15:25:00,331.04,331.25,330.96,330.96,12938.0,318.7694,318.9716,318.6924,318.6924,12938.0
2021-02-02 15:30:00,331.0,331.1,330.94,330.99,16235.0,318.7309,318.8272,318.6731,318.7213,16235.0
2021-02-02 15:35:00,331.0,331.01,330.43,330.73,22711.0,318.7309,318.7405,318.182,318.4709,22711.0
2021-02-02 15:40:00,330.73,330.92,330.66,330.66,15610.0,318.4709,318.6539,318.4035,318.4035,15610.0
2021-02-02 15:45:00,330.57,330.75,330.04,330.54,20987.0,318.3168,318.4902,317.8065,318.288,20987.0
2021-02-02 15:50:00,330.35,330.77,330.04,330.35,32194.0,318.105,318.5094,317.8065,318.105,32194.0
2021-02-02 15:55:00,330.39,330.62,330.0,330.0,78027.0,318.1435,318.365,317.768,317.768,78027.0
2021-02-03 09:30:00,330.0,330.0,326.56,328.26,38809.0,317.768,317.768,314.4555,316.0925,38809.0
2021-02-03 09:35:00,328.23,329.18,327.25,327.75,32094.0,316.0636,316.9784,315.1199,315.6014,32094.0
2021-02-03 09:40:00,328.09,328.57,327.45,327.93,19225.0,315.9288,316.391,315.3125,315.7747,19225.0
2021-02-03 09:45:00,328.37,328.77,327.22,328.75,11495.0,316.1984,316.5836,315.091,316.5643,11495.0
2021-02-03 09:50:00,328.81,329.41,328.4,328.73,18518.0,316.6221,317.1998,316.2273,316.545,18518.0
2021-02-03 09:55:00,328.65,328.81,327.0,327.71,25994.0,316.468,316.6221,314.8792,315.5629,25994.0
2021-02-03 10:00:00,327.89,327.9,326.75,326.92,17986.0,315.7362,315.7458,314.6384,314.8021,17986.0
2021-02-03 10:05:00,326.98,328.04,326.8,327.43,15841.0,314.8599,315.8806,314.6866,315.2932,15841.0
2021-02-03 10:10:00,327.52,327.92,327.06,327.23,10270.0,315.3799,315.7651,314.937,315.1006,10270.0
2021-02-03 10:15:00,327.23,327.82,327.16,327.82,10852.0,315.1006,315.6688,315.0332,315.6688,10852.0
2021-02-03 10:20:00,327.75,328.63,327.75,328.44,13895.0,315.6014,316.4488,315.6014,316.2658,13895.0
2021-02-03 10:25:00,328.53,328.56,327.34,327.34,19215.0,316.3525,316.3814,315.2066,315.2066,19215.0
2021-02-03 10:30:00,327.56,327.95,327.0,327.12,13659.0,315.4184,315.794,314.8792,314.9947,13659.0
2021-02-03 10:35:00,326.99,327.28,326.8,327.25,5597.0,314.8695,315.1488,314.6866,315.1199,5597.0
2021-02-03 10:40:00,327.18,327.8,327.13,327.6,5200.0,315.0525,315.6495,315.0044,315.4569,5200.0
2021-02-03 10:45:00,327.6,327.84,327.45,327.81,9720.0,315.4569,315.688,315.3125,315.6592,9720.0
2021-02-03 10:50:00,327.74,327.74,326.84,327.16,4856.0,315.5917,315.5917,314.7251,315.0332,4856.0
2021-02-03 10:55:00,327.15,327.48,327.15,327.45,7592.0,315.0236,315.3414,315.0236,315.3125,7592.0
2021-02-03 11:00:00,327.46,327.71,327.4,327.56,9330.0,315.3221,315.5629,315.2643,315.4184,9330.0
2021-02-03 11:05:00,327.54,327.67,327.13,327.15,5336.0,315.3992,315.5243,315.0044,315.0236,5336.0
2021-02-03 11:10:00,327.13,327.33,326.75,327.23,18207.0,315.0044,315.1969,314.6384,315.1006,18207.0
2021-02-03 11:15:00,327.5,327.5,327.07,327.17,6620.0,315.3606,315.3606,314.9466,315.0429,6620.0
2021-02-03 11:20:00,327.08,327.49,327.07,327.26,9725.0,314.9562,315.351,314.9466,315.1295,9725.0
2021-02-03 11:25:00,327.24,327.44,327.07,327.28,10707.0,315.1103,315.3029,314.9466,315.1488,10707.0
2021-02-03 11:30:00,327.24,327.32,326.48,326.75,7576.0,315.1103,315.1873,314.3784,314.6384,7576.0
2021-02-03 11:35:00,326.83,326.97,326.54,326.65,6530.0,314.7155,314.8503,314.4362,314.5421,6530.0
2021-02-03 11:40:00,326.54,326.64,326.03,326.06,8081.0,314.4362,314.5325,313.9451,313.974,8081.0
2021-02-03 11:45:00,325.99,326.37,325.79,326.31,22652.0,313.9066,314.2725,313.714,314.2148,22652.0
2021-02-03 11:50:00,326.36,326.86,325.86,325.86,4013.0,314.2629,314.7444,313.7814,313.7814,4013.0
2021-02-03 11:55:00,325.77,326.01,325.49,325.49,3311.0,313.6948,313.9259,313.4251,313.4251,3311.0
2021-02-03 12:00:00,325.25,325.8,324.84,325.4,12355.0,313.194,313.7237,312.7992,313.3385,12355.0
2021-02-03 12:05:00,325.45,325.45,325.06,325.28,7502.0,313.3866,313.3866,313.0111,313.2229,7502.0
2021-02-03 12:10:00,325.35,325.47,325.14,325.14,7856.0,313.2903,313.4059,313.0881,313.0881,7856.0
2021-02-03 12:15:00,325.12,325.36,324.88,325.24,5400.0,313.0689,313.3,312.8378,313.1844,5400.0
2021-02-03 12:20:00,325.2,325.4,324.95,325.04,5528.0,313.1459,313.3385,312.9052,312.9918,5528.0
2021-02-03 12:25:00,324.99,325.3,324.93,325.25,10024.0,312.9437,313.2422,312.8859,313.194,10024.0
2021-02-03 12:30:00,325.29,325.29,325.07,325.1,10555.0,313.2326,313.2326,313.0207,313.0496,10555.0
2021-02-03 12:35:00,325.16,325.23,325.07,325.23,4038.0,313.1074,313.1748,313.0207,313.1748,4038.0
2021-02-03 12:40:00,325.18,325.3,324.89,325.03,6050.0,313.1266,313.2422,312.8474,312.9822,6050.0
2021-02-03 12:45:00,325.08,325.08,324.9,324.93,9059.0,313.0303,313.0303,312.857,312.8859,9059.0
2021-02-03 12:50:00,325.0,325.1,324.75,324.82,5523.0,312.9533,313.0496,312.7126,312.78,5523.0
2021-02-03 12:55:00,324.88,325.2,324.78,325.18,7728.0,312.8378,313.1459,312.7415,313.1266,7728.0
2021-02-03 13:00:00,325.22,325.31,324.98,325.28,5029.0,313.1652,313.2518,312.934,313.2229,5029.0
2021-02-03 13:05:00,325.31,325.38,324.61,324.82,4585.0,313.2518,313.3192,312.5778,312.78,4585.0
2021-02-03 13:10:00,324.97,325.32,324.94,325.13,5224.0,312.9244,313.2614,312.8955,313.0785,5224.0
2021-02-03 13:15:00,325.09,325.17,324.83,324.85,3007.0,313.04,313.117,312.7896,312.8089,3007.0
2021-02-03 13:20:00,324.85,324.99,324.66,324.85,14206.0,312.8089,312.9437,312.6259,312.8089,14206.0
2021-02-03 13:25:00,324.67,324.97,324.5,324.97,2700.0,312.6355,312.9244,312.4718,312.9244,2700.0
2021-02-03 13:30:00,324.94,325.23,324.88,325.17,10235.0,312.8955,313.1748,312.8378,313.117,10235.0
2021-02-03 13:35:00,325.32,325.83,325.32,325.45,6055.0,313.2614,313.7525,313.2614,313.3866,6055.0
2021-02-03 13:40:00,325.36,325.36,324.86,325.0,5334.0,313.3,313.3,312.8185,312.9533,5334.0
2021-02-03 13:45:00,325.02,325.22,324.99,325.18,3361.0,312.9726,313.1652,312.9437,313.1266,3361.0
2021-02-03 13:50:00,325.02,325.31,324.96,325.31,12006.0,312.9726,313.2518,312.9148,313.2518,12006.0
2021-02-03 13:55:00,325.31,325.55,325.09,325.46,9913.0,313.2518,313.4829,313.04,313.3963,9913.0
2021-02-03 14:00:00,325.47,325.89,325.4,325.84,7742.0,313.4059,313.8103,313.3385,313.7622,7742.0
2021-02-03 14:05:00,325.95,326.14,325.83,325.87,4640.0,313.8681,314.0511,313.7525,313.7911,4640.0
2021-02-03 14:10:00,325.96,325.96,325.63,325.64,3393.0,313.8777,313.8777,313.56,313.5696,3393.0
2021-02-03 14:15:00,325.63,325.98,325.56,325.98,8274.0,313.56,313.897,313.4926,313.897,8274.0
2021-02-03 14:20:00,326.12,326.85,326.07,326.66,14391.0,314.0318,314.7347,313.9836,314.5518,14391.0
2021-02-03 14:25:00,326.66,326.75,325.77,325.77,8182.0,314.5518,314.6384,313.6948,313.6948,8182.0
2021-02-03 14:30:00,325.78,325.92,325.49,325.5,5959.0,313.7044,313.8392,313.4251,313.4348,5959.0
2021-02-03 14:35:00,325.5,325.69,325.48,325.56,6708.0,313.4348,313.6177,313.4155,313.4926,6708.0
2021-02-03 14:40:00,325.42,325.59,325.37,325.37,6240.0,313.3577,313.5214,313.3096,313.3096,6240.0
2021-02-03 14:45:00,325.47,325.8,325.22,325.33,6283.0,313.4059,313.7237,313.1652,313.2711,6283.0
2021-02-03 14:50:00,325.41,325.53,325.14,325.53,7671.0,313.3481,313.4637,313.0881,313.4637,7671.0
2021-02-03 14:55:00,325.49,325.58,325.05,325.05,6224.0,313.4251,313.5118,313.0015,313.0015,6224.0
2021-02-03 15:00:00,325.02,325.37,325.02,325.27,7356.0,312.9726,313.3096,312.9726,313.2133,7356.0
2021-02-03 15:05:00,325.25,325.34,325.13,325.28,6287.0,313.194,313.2807,313.0785,313.2229,6287.0
2021-02-03 15:10:00,325.19,325.31,324.99,325.2,9093.0,313.1363,313.2518,312.9437,313.1459,9093.0
2021-02-03 15:15:00,325.26,325.45,324.99,325.08,36171.0,313.2037,313.3866,312.9437,313.0303,36171.0
2021-02-03 15:20:00,325.06,325.21,324.97,325.0,11294.0,313.0111,313.1555,312.9244,312.9533,11294.0
2021-02-03 15:25:00,325.0,325.31,324.91,325.2,14118.0,312.9533,313.2518,312.8666,313.1459,14118.0
2021-02-03 15:30:00,325.19,325.29,324.95,325.03,25544.0,313.1363,313.2326,312.9052,312.9822,25544.0
2021-02-03 15:35:00,324.97,325.0,324.63,324.69,40959.0,312.9244,312.9533,312.597,312.6548,40959.0
2021-02-03 15:40:00,324.71,324.75,324.44,324.57,41244.0,312.6741,312.7126,312.4141,312.5392,41244.0
2021-02-03 15:45:00,324.49,324.85,324.41,324.44,20028.0,312.4622,312.8089,312.3852,312.4141,20028.0
2021-02-03 15:50:00,324.45,324.66,324.17,324.58,40301.0,312.4237,312.6259,312.1541,312.5489,40301.0
2021-02-03 15:55:00,324.53,324.99,324.2,324.21,94952.0,312.5007,312.9437,312.183,312.1926,94952.0
2021-02-04 09:30:00,324.69,326.13,324.25,324.64,32010.0,312.6548,314.0414,312.2311,312.6067,32010.0
2021-02-04 09:35:00,324.7,325.47,324.41,325.44,11142.0,312.6644,313.4059,312.3852,313.377,11142.0
2021-02-04 09:40:00,325.68,326.35,324.99,326.32,16133.0,313.6081,314.2533,312.9437,314.2244,16133.0
2021-02-04 09:45:00,326.22,326.49,325.45,325.91,7273.0,314.1281,314.3881,313.3866,313.8296,7273.0
2021-02-04 09:50:00,325.95,326.42,325.82,325.97,6700.0,313.8681,314.3207,313.7429,313.8874,6700.0
2021-02-04 09:55:00,326.21,326.27,325.5,325.77,8556.0,314.1185,314.1762,313.4348,313.6948,8556.0
2021-02-04 10:00:00,325.77,325.82,325.16,325.16,15064.0,313.6948,313.7429,313.1074,313.1074,15064.0
2021-02-04 10:05:00,325.28,325.28,324.58,324.58,20088.0,313.2229,313.2229,312.5489,312.5489,20088.0
2021-02-04 10:10:00,324.79,325.0,324.53,324.65,7443.0,312.7511,312.9533,312.5007,312.6163,7443.0
2021-02-04 10:15:00,324.81,325.27,324.81,325.27,6573.0,312.7704,313.2133,312.7704,313.2133,6573.0
2021-02-04 10:20:00,325.36,326.09,325.33,326.07,8172.0,313.3,314.0029,313.2711,313.9836,8172.0
2021-02-04 10:25:00,325.9,326.09,325.27,325.49,5639.0,313.8199,314.0029,313.2133,313.4251,5639.0
2021-02-04 10:30:00,325.49,325.49,324.86,325.1,7700.0,313.4251,313.4251,312.8185,313.0496,7700.0
2021-02-04 10:35:00,325.19,325.46,325.0,325.0,4696.0,313.1363,313.3963,312.9533,312.9533,4696.0
2021-02-04 10:40:00,325.04,325.28,324.95,325.21,4361.0,312.9918,313.2229,312.9052,313.1555,4361.0
2021-02-04 10:45:00,325.13,325.15,324.72,324.95,4412.0,313.0785,313.0977,312.6837,312.9052,4412.0
2021-02-04 10:50:00,324.95,325.52,324.9,325.44,4601.0,312.9052,313.454,312.857,313.377,4601.0
2021-02-04 10:55:00,325.37,326.1,325.37,325.95,12078.0,313.3096,314.0125,313.3096,313.8681,12078.0
2021-02-04 11:00:00,326.04,326.36,325.34,325.49,10963.0,313.9548,314.2629,313.2807,313.4251,10963.0
2021-02-04 11:05:00,325.38,326.07,325.3,326.07,5189.0,313.3192,313.9836,313.2422,313.9836,5189.0
2021-02-04 11:10:00,326.11,326.28,325.43,325.64,4130.0,314.0222,314.1859,313.3674,313.5696,4130.0
2021-02-04 11:15:00,325.72,325.79,325.24,325.29,5524.0,313.6466,313.714,313.1844,313.2326,5524.0
2021-02-04 11:20:00,325.28,325.43,324.88,325.43,9615.0,313.2229,313.3674,312.8378,313.3674,9615.0
2021-02-04 11:25:00,325.43,325.43,324.97,324.99,6990.0,313.3674,313.3674,312.9244,312.9437,6990.0
2021-02-04 11:30:00,324.99,325.35,324.87,325.35,9551.0,312.9437,313.2903,312.8281,313.2903,9551.0
2021-02-04 11:35:00,325.24,325.3,325.0,325.0,3789.0,313.1844,313.2422,312.9533,312.9533,3789.0
2021-02-04 11:40:00,324.89,324.96,324.56,324.56,6296.0,312.8474,312.9148,312.5296,312.5296,6296.0
2021-02-04 11:45:00,324.64,325.13,324.64,325.06,5700.0,312.6067,313.0785,312.6067,313.0111,5700.0
2021-02-04 11:50:00,324.91,324.91,324.6,324.84,3100.0,312.8666,312.8666,312.5681,312.7992,3100.0
2021-02-04 11:55:00,324.91,325.07,324.79,324.85,2819.0,312.8666,313.0207,312.7511,312.8089,2819.0
2021-02-04 12:00:00,324.75,325.1,324.75,324.84,2964.0,312.7126,313.0496,312.7126,312.7992,2964.0
2021-02-04 12:05:00,324.76,324.87,324.62,324.72,7905.0,312.7222,312.8281,312.5874,312.6837,7905.0
2021-02-04 12:10:00,324.78,325.14,324.66,325.13,2109.0,312.7415,313.0881,312.6259,313.0785,2109.0
2021-02-04 12:15:00,325.14,325.19,324.87,324.88,2765.0,313.0881,313.1363,312.8281,312.8378,2765.0
2021-02-04 12:20:00,324.81,324.94,324.71,324.8,2848.0,312.7704,312.8955,312.6741,312.7607,2848.0
2021-02-04 12:25:00,324.75,324.8,324.59,324.62,2634.0,312.7126,312.7607,312.5585,312.5874,2634.0
2021-02-04 12:30:00,324.51,325.12,324.51,324.9,4594.0,312.4815,313.0689,312.4815,312.857,4594.0
2021-02-04 12:35:00,324.87,325.22,324.64,325.22,6008.0,312.8281,313.1652,312.6067,313.1652,6008.0
2021-02-04 12:40:00,325.23,325.33,325.11,325.12,2520.0,313.1748,313.2711,313.0592,313.0689,2520.0
2021-02-04 12:45:00,325.16,325.27,324.98,325.13,3124.0,313.1074,313.2133,312.934,313.0785,3124.0
2021-02-04 12:50:00,325.03,325.62,324.94,325.62,2911.0,312.9822,313.5503,312.8955,313.5503,2911.0
2021-02-04 12:55:00,325.45,325.77,325.45,325.77,2738.0,313.3866,313.6948,313.3866,313.6948,2738.0
2021-02-04 13:00:00,325.75,325.76,325.51,325.71,2552.0,313.6755,313.6851,313.4444,313.637,2552.0
2021-02-04 13:05:00,325.82,325.93,325.74,325.79,1600.0,313.7429,313.8488,313.6659,313.714,1600.0
2021-02-04 13:10:00,325.64,325.77,325.4,325.7,2668.0,313.5696,313.6948,313.3385,313.6274,2668.0
2021-02-04 13:15:00,325.9,326.24,325.8,326.0,2450.0,313.8199,314.1473,313.7237,313.9162,2450.0
2021-02-04 13:20:00,326.04,326.3,325.78,326.3,3811.0,313.9548,314.2051,313.7044,314.2051,3811.0
2021-02-04 13:25:00,326.36,326.6,326.25,326.54,5166.0,314.2629,314.494,314.157,314.4362,5166.0
2021-02-04 13:30:00,326.66,326.95,326.57,326.84,8568.0,314.5518,314.831,314.4651,314.7251,8568.0
2021-02-04 13:35:00,326.92,326.96,326.74,326.89,5584.0,314.8021,314.8407,314.6288,314.7733,5584.0
2021-02-04 13:40:00,326.87,327.37,326.86,327.37,7027.0,314.754,315.2355,314.7444,315.2355,7027.0
2021-02-04 13:45:00,327.38,327.48,327.04,327.47,3225.0,315.2451,315.3414,314.9177,315.3318,3225.0
2021-02-04 13:50:00,327.47,327.52,326.99,327.04,3735.0,315.3318,315.3799,314.8695,314.9177,3735.0
2021-02-04 13:55:00,327.06,327.62,326.94,327.45,4019.0,314.937,315.4762,314.8214,315.3125,4019.0
2021-02-04 14:00:00,327.27,327.7,327.27,327.63,2219.0,315.1392,315.5532,315.1392,315.4858,2219.0
2021-02-04 14:05:00,327.57,327.57,327.39,327.39,912.0,315.428,315.428,315.2547,315.2547,912.0
2021-02-04 14:10:00,327.05,327.31,327.05,327.27,5828.0,314.9273,315.1777,314.9273,315.1392,5828.0
2021-02-04 14:15:00,327.24,327.45,326.98,327.04,2410.0,315.1103,315.3125,314.8599,314.9177,2410.0
2021-02-04 14:20:00,326.99,327.15,326.82,327.15,5337.0,314.8695,315.0236,314.7058,315.0236,5337.0
2021-02-04 14:25:00,327.18,327.37,327.1,327.37,4221.0,315.0525,315.2355,314.9755,315.2355,4221.0
2021-02-04 14:30:00,327.44,327.72,327.44,327.52,3940.0,315.3029,315.5725,315.3029,315.3799,3940.0
2021-02-04 14:35:00,327.33,327.66,327.22,327.58,4747.0,315.1969,315.5147,315.091,315.4377,4747.0
2021-02-04 14:40:00,327.48,327.76,327.15,327.5,19151.0,315.3414,315.611,315.0236,315.3606,19151.0
2021-02-04 14:45:00,327.52,327.58,327.48,327.5,3729.0,315.3799,315.4377,315.3414,315.3606,3729.0
2021-02-04 14:50:00,327.44,327.63,327.2,327.2,7300.0,315.3029,315.4858,315.0718,315.0718,7300.0
2021-02-04 14:55:00,327.25,327.64,327.2,327.46,10579.0,315.1199,315.4955,315.0718,315.3221,10579.0
2021-02-04 15:00:00,327.46,327.54,327.31,327.42,7995.0,315.3221,315.3992,315.1777,315.2836,7995.0
2021-02-04 15:05:00,327.42,327.69,327.41,327.6,5740.0,315.2836,315.5436,315.274,315.4569,5740.0
2021-02-04 15:10:00,327.56,327.67,327.16,327.19,6979.0,315.4184,315.5243,315.0332,315.0621,6979.0
2021-02-04 15:15:00,327.17,327.24,326.93,327.24,8210.0,315.0429,315.1103,314.8118,315.1103,8210.0
2021-02-04 15:20:00,327.29,327.5,327.24,327.3,8085.0,315.1584,315.3606,315.1103,315.1681,8085.0
2021-02-04 15:25:00,327.24,327.4,327.07,327.17,7090.0,315.1103,315.2643,314.9466,315.0429,7090.0
2021-02-04 15:30:00,327.17,327.6,327.06,327.57,13833.0,315.0429,315.4569,314.937,315.428,13833.0
2021-02-04 15:35:00,327.59,327.67,327.12,327.18,7750.0,315.4473,315.5243,314.9947,315.0525,7750.0
2021-02-04 15:40:00,327.19,327.45,327.03,327.33,11574.0,315.0621,315.3125,314.9081,315.1969,11574.0
2021-02-04 15:45:00,327.28,327.47,327.07,327.07,22200.0,315.1488,315.3318,314.9466,314.9466,22200.0
2021-02-04 15:50:00,326.94,327.49,326.94,327.44,23725.0,314.8214,315.351,314.8214,315.3029,23725.0
2021-02-04 15:55:00,327.4,328.47,327.21,328.47,55982.0,315.2643,316.2947,315.0814,316.2947,55982.0
2021-02-05 09:30:00,328.95,332.46,328.24,329.95,68126.0,316.7569,320.1368,316.0732,317.7198,68126.0
2021-02-05 09:35:00,329.69,329.96,328.44,329.0,55743.0,317.4695,317.7295,316.2658,316.805,55743.0
2021-02-05 09:40:00,329.04,329.16,328.28,328.47,40237.0,316.8436,316.9591,316.1117,316.2947,40237.0
2021-02-05 09:45:00,328.24,328.64,327.53,327.84,18752.0,316.0732,316.4584,315.3895,315.688,18752.0
2021-02-05 09:50:00,327.78,328.39,327.38,327.99,23224.0,315.6303,316.2177,315.2451,315.8325,23224.0
2021-02-05 09:55:00,327.92,328.42,327.77,328.02,13295.0,315.7651,316.2465,315.6206,315.8614,13295.0
2021-02-05 10:00:00,328.07,328.27,327.67,327.99,30178.0,315.9095,316.1021,315.5243,315.8325,30178.0
2021-02-05 10:05:00,328.11,328.79,327.83,328.14,55205.0,315.948,316.6028,315.6784,315.9769,55205.0
2021-02-05 10:10:00,328.13,328.23,327.17,327.5,8957.0,315.9673,316.0636,315.0429,315.3606,8957.0
2021-02-05 10:15:00,327.76,327.85,327.25,327.56,11445.0,315.611,315.6977,315.1199,315.4184,11445.0
2021-02-05 10:20:00,327.61,327.66,326.88,326.97,28637.0,315.4666,315.5147,314.7636,314.8503,28637.0
2021-02-05 10:25:00,326.9,327.45,326.38,326.71,19487.0,314.7829,315.3125,314.2822,314.5999,19487.0
2021-02-05 10:30:00,326.74,326.89,325.94,326.06,29828.0,314.6288,314.7733,313.8585,313.974,29828.0
2021-02-05 10:35:00,326.08,326.23,325.44,325.5,19963.0,313.9933,314.1377,313.377,313.4348,19963.0
2021-02-05 10:40:00,325.5,325.57,324.6,325.17,25403.0,313.4348,313.5022,312.5681,313.117,25403.0
2021-02-05 10:45:00,325.29,325.37,324.81,325.09,31680.0,313.2326,313.3096,312.7704,313.04,31680.0
2021-02-05 10:50:00,325.09,325.73,324.92,325.73,17868.0,313.04,313.6562,312.8763,313.6562,17868.0
2021-02-05 10:55:00,325.82,325.92,324.82,324.83,11801.0,313.7429,313.8392,312.78,312.7896,11801.0
2021-02-05 11:00:00,324.83,324.83,324.49,324.51,8681.0,312.7896,312.7896,312.4622,312.4815,8681.0
2021-02-05 11:05:00,324.51,324.58,323.71,324.05,22465.0,312.4815,312.5489,311.7111,312.0385,22465.0
2021-02-05 11:10:00,324.1,324.12,323.5,323.63,9199.0,312.0867,312.1059,311.5089,311.6341,9199.0
2021-02-05 11:15:00,323.63,324.48,323.48,324.48,11759.0,311.6341,312.4526,311.4896,312.4526,11759.0
2021-02-05 11:20:00,324.61,324.65,324.29,324.37,10508.0,312.5778,312.6163,312.2696,312.3467,10508.0
2021-02-05 11:25:00,324.31,324.39,323.92,324.16,15285.0,312.2889,312.3659,311.9133,312.1444,15285.0
2021-02-05 11:30:00,324.12,324.34,323.92,324.28,9980.0,312.1059,312.3178,311.9133,312.26,9980.0
2021-02-05 11:35:00,324.35,325.2,324.29,325.1,14170.0,312.3274,313.1459,312.2696,313.0496,14170.0
2021-02-05 11:40:00,325.07,325.11,324.86,325.04,9095.0,313.0207,313.0592,312.8185,312.9918,9095.0
2021-02-05 11:45:00,325.06,325.06,324.39,324.39,11008.0,313.0111,313.0111,312.3659,312.3659,11008.0
2021-02-05 11:50:00,324.39,324.68,324.31,324.54,11771.0,312.3659,312.6452,312.2889,312.5104,11771.0
2021-02-05 11:55:00,324.49,325.18,324.49,324.99,16446.0,312.4622,313.1266,312.4622,312.9437,16446.0
2021-02-05 12:00:00,324.99,325.06,324.55,324.55,11217.0,312.9437,313.0111,312.52,312.52,11217.0
2021-02-05 12:05:00,324.5,325.06,324.47,324.86,12369.0,312.4718,313.0111,312.443,312.8185,12369.0
2021-02-05 12:10:00,324.88,325.04,324.66,324.82,8791.0,312.8378,312.9918,312.6259,312.78,8791.0
2021-02-05 12:15:00,324.84,324.84,324.52,324.74,7451.0,312.7992,312.7992,312.4911,312.7029,7451.0
2021-02-05 12:20:00,324.7,324.73,324.39,324.55,9104.0,312.6644,312.6933,312.3659,312.52,9104.0
2021-02-05 12:25:00,324.55,324.58,324.14,324.56,6475.0,312.52,312.5489,312.1252,312.5296,6475.0
2021-02-05 12:30:00,324.64,325.02,324.6,324.92,12146.0,312.6067,312.9726,312.5681,312.8763,12146.0
2021-02-05 12:35:00,324.83,324.87,324.62,324.86,6168.0,312.7896,312.8281,312.5874,312.8185,6168.0
2021-02-05 12:40:00,324.93,325.5,324.93,325.5,7979.0,312.8859,313.4348,312.8859,313.4348,7979.0
2021-02-05 12:45:00,325.5,325.5,324.97,325.01,5624.0,313.4348,313.4348,312.9244,312.9629,5624.0
2021-02-05 12:50:00,324.98,325.02,324.73,324.79,4747.0,312.934,312.9726,312.6933,312.7511,4747.0
2021-02-05 12:55:00,324.64,324.83,324.58,324.76,7494.0,312.6067,312.7896,312.5489,312.7222,7494.0
2021-02-05 13:00:00,324.88,325.05,324.72,324.75,6653.0,312.8378,313.0015,312.6837,312.7126,6653.0
2021-02-05 13:05:00,324.72,324.9,324.23,324.38,9875.0,312.6837,312.857,312.2118,312.3563,9875.0
2021-02-05 13:10:00,324.45,324.6,324.41,324.47,7774.0,312.4237,312.5681,312.3852,312.443,7774.0
2021-02-05 13:15:00,324.44,324.57,324.24,324.39,8006.0,312.4141,312.5392,312.2215,312.3659,8006.0
2021-02-05 13:20:00,324.28,325.18,324.17,325.07,16108.0,312.26,313.1266,312.1541,313.0207,16108.0
2021-02-05 13:25:00,325.01,325.19,324.86,325.02,7147.0,312.9629,313.1363,312.8185,312.9726,7147.0
2021-02-05 13:30:00,324.95,325.16,324.65,324.65,8349.0,312.9052,313.1074,312.6163,312.6163,8349.0
2021-02-05 13:35:00,324.72,324.8,324.36,324.38,18264.0,312.6837,312.7607,312.337,312.3563,18264.0
2021-02-05 13:40:00,324.25,325.16,324.1,324.99,48768.0,312.2311,313.1074,312.0867,312.9437,48768.0
2021-02-05 13:45:00,324.95,325.0,324.78,324.94,6947.0,312.9052,312.9533,312.7415,312.8955,6947.0
2021-02-05 13:50:00,324.92,324.93,324.65,324.71,12512.0,312.8763,312.8859,312.6163,312.6741,12512.0
2021-02-05 13:55:00,324.71,324.8,324.42,324.42,7487.0,312.6741,312.7607,312.3948,312.3948,7487.0
2021-02-05 14:00:00,324.47,325.03,324.35,324.89,16597.0,312.443,312.9822,312.3274,312.8474,16597.0
2021-02-05 14:05:00,324.85,325.0,324.6,324.66,39859.0,312.8089,312.9533,312.5681,312.6259,39859.0
2021-02-05 14:10:00,324.65,324.65,324.26,324.43,10164.0,312.6163,312.6163,312.2407,312.4044,10164.0
2021-02-05 14:15:00,324.44,325.0,324.41,324.98,14434.0,312.4141,312.9533,312.3852,312.934,14434.0
2021-02-05 14:20:00,325.0,325.06,324.8,324.8,9131.0,312.9533,313.0111,312.7607,312.7607,9131.0
2021-02-05 14:25:00,324.84,325.02,324.64,324.85,9594.0,312.7992,312.9726,312.6067,312.8089,9594.0
2021-02-05 14:30:00,324.92,324.93,324.13,324.3,18931.0,312.8763,312.8859,312.1156,312.2793,18931.0
2021-02-05 14:35:00,324.47,324.77,324.39,324.77,8052.0,312.443,312.7318,312.3659,312.7318,8052.0
2021-02-05 14:40:00,324.81,324.87,324.44,324.52,5637.0,312.7704,312.8281,312.4141,312.4911,5637.0
2021-02-05 14:45:00,324.55,324.94,324.33,324.8,21102.0,312.52,312.8955,312.3081,312.7607,21102.0
2021-02-05 14:50:00,324.88,325.02,324.76,324.9,10243.0,312.8378,312.9726,312.7222,312.857,10243.0
2021-02-05 14:55:00,324.9,324.91,324.58,324.68,7202.0,312.857,312.8666,312.5489,312.6452,7202.0
2021-02-05 15:00:00,324.68,324.68,324.47,324.6,7056.0,312.6452,312.6452,312.443,312.5681,7056.0
2021-02-05 15:05:00,324.6,324.73,324.53,324.64,7119.0,312.5681,312.6933,312.5007,312.6067,7119.0
2021-02-05 15:10:00,324.59,325.0,324.57,324.98,12192.0,312.5585,312.9533,312.5392,312.934,12192.0
2021-02-05 15:15:00,324.9,325.36,324.89,325.36,10229.0,312.857,313.3,312.8474,313.3,10229.0
2021-02-05 15:20:00,325.32,325.46,325.23,325.34,5818.0,313.2614,313.3963,313.1748,313.2807,5818.0
2021-02-05 15:25:00,325.32,325.33,324.75,324.82,19490.0,313.2614,313.2711,312.7126,312.78,19490.0
2021-02-05 15:30:00,324.81,324.82,324.2,324.72,15738.0,312.7704,312.78,312.183,312.6837,15738.0
2021-02-05 15:35:00,324.71,324.82,324.17,324.29,16411.0,312.6741,312.78,312.1541,312.2696,16411.0
2021-02-05 15:40:00,324.28,324.32,323.74,323.98,20679.0,312.26,312.2985,311.74,311.9711,20679.0
2021-02-05 15:45:00,323.98,324.73,323.94,324.48,35408.0,311.9711,312.6933,311.9326,312.4526,35408.0
2021-02-05 15:50:00,324.49,324.52,323.9,323.92,38820.0,312.4622,312.4911,311.8941,311.9133,38820.0
2021-02-05 15:55:00,323.85,324.32,323.53,324.31,112376.0,311.8459,312.2985,311.5378,312.2889,112376.0
2021-02-08 09:30:00,325.56,326.3,324.66,325.52,33531.0,313.4926,314.2051,312.6259,313.454,33531.0
2021-02-08 09:35:00,325.07,325.43,324.01,324.57,14100.0,313.0207,313.3674,312.0,312.5392,14100.0
2021-02-08 09:40:00,324.58,326.09,324.55,324.71,16940.0,312.5489,314.0029,312.52,312.6741,16940.0
2021-02-08 09:45:00,324.77,325.79,324.52,325.69,14386.0,312.7318,313.714,312.4911,313.6177,14386.0
2021-02-08 09:50:00,325.79,325.81,324.47,324.61,11099.0,313.714,313.7333,312.443,312.5778,11099.0
2021-02-08 09:55:00,324.6,324.74,323.66,323.66,9945.0,312.5681,312.7029,311.663,311.663,9945.0
2021-02-08 10:00:00,323.88,324.88,323.76,324.88,10462.0,311.8748,312.8378,311.7593,312.8378,10462.0
2021-02-08 10:05:00,324.75,324.9,324.35,324.89,3137.0,312.7126,312.857,312.3274,312.8474,3137.0
2021-02-08 10:10:00,324.81,325.18,324.59,325.09,9648.0,312.7704,313.1266,312.5585,313.04,9648.0
2021-02-08 10:15:00,324.99,325.61,324.99,325.36,7390.0,312.9437,313.5407,312.9437,313.3,7390.0
2021-02-08 10:20:00,325.35,325.45,324.74,324.74,8948.0,313.2903,313.3866,312.7029,312.7029,8948.0
2021-02-08 10:25:00,324.75,325.44,324.72,324.75,8691.0,312.7126,313.377,312.6837,312.7126,8691.0
2021-02-08 10:30:00,324.7,325.15,324.56,324.56,6762.0,312.6644,313.0977,312.5296,312.5296,6762.0
2021-02-08 10:35:00,324.63,325.05,324.62,324.91,1600.0,312.597,313.0015,312.5874,312.8666,1600.0
2021-02-08 10:40:00,324.84,324.93,324.53,324.59,5439.0,312.7992,312.8859,312.5007,312.5585,5439.0
2021-02-08 10:45:00,324.59,324.74,324.46,324.63,6109.0,312.5585,312.7029,312.4333,312.597,6109.0
2021-02-08 10:50:00,324.62,324.91,324.54,324.64,4815.0,312.5874,312.8666,312.5104,312.6067,4815.0
2021-02-08 10:55:00,324.54,324.7,324.45,324.64,19199.0,312.5104,312.6644,312.4237,312.6067,19199.0
2021-02-08 11:00:00,324.7,324.73,324.01,324.01,5766.0,312.6644,312.6933,312.0,312.0,5766.0
2021-02-08 11:05:00,324.1,324.15,323.44,323.44,20212.0,312.0867,312.1348,311.4511,311.4511,20212.0
2021-02-08 11:10:00,323.38,323.42,323.04,323.11,7190.0,311.3934,311.4319,311.066,311.1334,7190.0
2021-02-08 11:15:00,323.02,323.41,322.94,323.41,15856.0,311.0467,311.4222,310.9697,311.4222,15856.0
2021-02-08 11:20:00,323.49,323.81,323.38,323.67,9696.0,311.4993,311.8074,311.3934,311.6726,9696.0
2021-02-08 11:25:00,323.61,323.83,323.38,323.54,3218.0,311.6148,311.8267,311.3934,311.5474,3218.0
2021-02-08 11:30:00,323.5,323.59,323.32,323.58,8416.0,311.5089,311.5956,311.3356,311.5859,8416.0
2021-02-08 11:35:00,323.5,323.51,323.14,323.22,6476.0,311.5089,311.5185,311.1623,311.2393,6476.0
2021-02-08 11:40:00,323.22,323.71,323.19,323.65,6825.0,311.2393,311.7111,311.2104,311.6533,6825.0
2021-02-08 11:45:00,323.58,324.15,323.48,324.15,4372.0,311.5859,312.1348,311.4896,312.1348,4372.0
2021-02-08 11:50:00,324.23,324.42,323.9,324.42,7088.0,312.2118,312.3948,311.8941,312.3948,7088.0
2021-02-08 11:55:00,324.45,324.7,324.24,324.46,8892.0,312.4237,312.6644,312.2215,312.4333,8892.0
2021-02-08 12:00:00,324.35,324.6,324.33,324.45,5854.0,312.3274,312.5681,312.3081,312.4237,5854.0
2021-02-08 12:05:00,324.51,324.6,324.38,324.43,2452.0,312.4815,312.5681,312.3563,312.4044,2452.0
2021-02-08 12:10:00,324.33,324.46,324.1,324.1,5853.0,312.3081,312.4333,312.0867,312.0867,5853.0
2021-02-08 12:15:00,324.06,324.18,323.96,324.08,5296.0,312.0482,312.1637,311.9519,312.0674,5296.0
2021-02-08 12:20:00,324.07,324.18,323.86,324.16,13038.0,312.0578,312.1637,311.8556,312.1444,13038.0
2021-02-08 12:25:00,324.16,324.36,324.13,324.16,8692.0,312.1444,312.337,312.1156,312.1444,8692.0
2021-02-08 12:30:00,324.18,324.53,324.17,324.53,13727.0,312.1637,312.5007,312.1541,312.5007,13727.0
2021-02-08 12:35:00,324.57,324.82,324.54,324.58,8926.0,312.5392,312.78,312.5104,312.5489,8926.0
2021-02-08 12:40:00,324.64,324.95,324.61,324.73,4347.0,312.6067,312.9052,312.5778,312.6933,4347.0
2021-02-08 12:45:00,324.74,324.93,324.57,324.62,7750.0,312.7029,312.8859,312.5392,312.5874,7750.0
2021-02-08 12:50:00,324.57,324.97,324.55,324.67,6459.0,312.5392,312.9244,312.52,312.6355,6459.0
2021-02-08 12:55:00,324.8,324.8,324.65,324.77,6800.0,312.7607,312.7607,312.6163,312.7318,6800.0
2021-02-08 13:00:00,324.78,324.86,324.67,324.81,7113.0,312.7415,312.8185,312.6355,312.7704,7113.0
2021-02-08 13:05:00,324.84,324.84,324.6,324.71,7346.0,312.7992,312.7992,312.5681,312.6741,7346.0
2021-02-08 13:10:00,324.73,324.84,324.61,324.68,5247.0,312.6933,312.7992,312.5778,312.6452,5247.0
2021-02-08 13:15:00,324.68,325.14,324.6,325.07,20127.0,312.6452,313.0881,312.5681,313.0207,20127.0
2021-02-08 13:20:00,325.11,325.15,324.69,324.69,2877.0,313.0592,313.0977,312.6548,312.6548,2877.0
2021-02-08 13:25:00,324.69,324.69,324.08,324.09,1330.0,312.6548,312.6548,312.0674,312.077,1330.0
2021-02-08 13:30:00,323.98,324.67,323.98,324.42,3501.0,311.9711,312.6355,311.9711,312.3948,3501.0
2021-02-08 13:35:00,324.41,324.53,324.26,324.31,2646.0,312.3852,312.5007,312.2407,312.2889,2646.0
2021-02-08 13:40:00,324.26,324.41,324.24,324.38,2287.0,312.2407,312.3852,312.2215,312.3563,2287.0
2021-02-08 13:45:00,324.38,324.44,324.24,324.39,2432.0,312.3563,312.4141,312.2215,312.3659,2432.0
2021-02-08 13:50:00,324.38,324.6,324.22,324.32,6468.0,312.3563,312.5681,312.2022,312.2985,6468.0
2021-02-08 13:55:00,324.39,324.39,324.26,324.35,1412.0,312.3659,312.3659,312.2407,312.3274,1412.0
2021-02-08 14:00:00,324.36,324.53,324.33,324.5,2407.0,312.337,312.5007,312.3081,312.4718,2407.0
2021-02-08 14:05:00,324.53,324.78,324.47,324.77,2476.0,312.5007,312.7415,312.443,312.7318,2476.0
2021-02-08 14:10:00,324.62,324.62,324.39,324.52,3601.0,312.5874,312.5874,312.3659,312.4911,3601.0
2021-02-08 14:15:00,324.49,324.53,324.4,324.41,4200.0,312.4622,312.5007,312.3755,312.3852,4200.0
2021-02-08 14:20:00,324.26,324.34,324.08,324.29,5804.0,312.2407,312.3178,312.0674,312.2696,5804.0
2021-02-08 14:25:00,324.25,324.25,323.92,323.99,8366.0,312.2311,312.2311,311.9133,311.9807,8366.0
2021-02-08 14:30:00,323.91,324.08,323.86,323.88,4819.0,311.9037,312.0674,311.8556,311.8748,4819.0
2021-02-08 14:35:00,323.9,323.94,323.73,323.85,5137.0,311.8941,311.9326,311.7304,311.8459,5137.0
2021-02-08 14:40:00,323.81,323.93,323.59,323.93,4820.0,311.8074,311.923,311.5956,311.923,4820.0
2021-02-08 14:45:00,323.82,323.86,323.61,323.8,4361.0,311.817,311.8556,311.6148,311.7978,4361.0
2021-02-08 14:50:00,323.9,324.26,323.67,324.07,21793.0,311.8941,312.2407,311.6726,312.0578,21793.0
2021-02-08 14:55:00,324.11,324.19,323.93,323.93,5460.0,312.0963,312.1733,311.923,311.923,5460.0
2021-02-08 15:00:00,323.99,324.26,323.9,324.2,8121.0,311.9807,312.2407,311.8941,312.183,8121.0
2021-02-08 15:05:00,324.14,324.21,323.93,324.21,8528.0,312.1252,312.1926,311.923,312.1926,8528.0
2021-02-08 15:10:00,324.19,324.22,323.91,324.03,7321.0,312.1733,312.2022,311.9037,312.0193,7321.0
2021-02-08 15:15:00,323.97,324.0,323.71,323.79,6751.0,311.9615,311.9904,311.7111,311.7882,6751.0
2021-02-08 15:20:00,323.7,324.17,323.7,323.89,6965.0,311.7015,312.1541,311.7015,311.8845,6965.0
2021-02-08 15:25:00,323.94,324.05,323.75,324.04,6751.0,311.9326,312.0385,311.7496,312.0289,6751.0
2021-02-08 15:30:00,324.05,324.29,323.78,323.81,12843.0,312.0385,312.2696,311.7785,311.8074,12843.0
2021-02-08 15:35:00,323.81,323.9,323.56,323.86,13724.0,311.8074,311.8941,311.5667,311.8556,13724.0
2021-02-08 15:40:00,323.8,324.11,323.18,324.0,39833.0,311.7978,312.0963,311.2008,311.9904,39833.0
2021-02-08 15:45:00,323.92,324.15,323.8,323.99,13238.0,311.9133,312.1348,311.7978,311.9807,13238.0
2021-02-08 15:50:00,324.04,324.49,323.83,324.38,29989.0,312.0289,312.4622,311.8267,312.3563,29989.0
2021-02-08 15:55:00,324.44,325.55,324.34,325.46,68217.0,312.4141,313.4829,312.3178,313.3963,68217.0
2021-02-09 09:30:00,330.0,333.63,326.68,333.09,58778.0,317.768,321.2634,314.571,320.7434,58778.0
2021-02-09 09:35:00,333.04,335.82,332.7,334.86,47425.0,320.6953,323.3722,320.3679,322.4478,47425.0
2021-02-09 09:40:00,334.85,335.43,333.7,334.96,33748.0,322.4382,322.9967,321.3308,322.5441,33748.0
2021-02-09 09:45:00,334.75,336.5,334.66,335.61,52691.0,322.3419,324.027,322.2552,323.17,52691.0
2021-02-09 09:50:00,336.04,336.04,333.77,334.98,17823.0,323.5841,323.5841,321.3982,322.5634,17823.0
2021-02-09 09:55:00,335.11,336.26,335.1,335.34,25077.0,322.6886,323.7959,322.6789,322.91,25077.0
2021-02-09 10:00:00,335.73,335.82,334.51,335.39,25981.0,323.2856,323.3722,322.1108,322.9582,25981.0
2021-02-09 10:05:00,335.51,335.7,334.69,335.11,23607.0,323.0737,323.2567,322.2841,322.6886,23607.0
2021-02-09 10:10:00,335.11,335.45,335.05,335.35,20361.0,322.6886,323.016,322.6308,322.9197,20361.0
2021-02-09 10:15:00,335.23,336.87,334.61,334.61,47202.0,322.8041,324.3833,322.2071,322.2071,47202.0
2021-02-09 10:20:00,334.92,336.11,334.82,335.93,54851.0,322.5056,323.6515,322.4093,323.4782,54851.0
2021-02-09 10:25:00,335.9,336.32,335.64,335.75,31873.0,323.4493,323.8537,323.1989,323.3048,31873.0
2021-02-09 10:30:00,335.75,336.54,335.61,336.0,51307.0,323.3048,324.0656,323.17,323.5456,51307.0
2021-02-09 10:35:00,336.0,336.72,335.86,336.5,32429.0,323.5456,324.2389,323.4108,324.027,32429.0
2021-02-09 10:40:00,336.53,337.54,336.14,336.83,30741.0,324.0559,325.0285,323.6804,324.3448,30741.0
2021-02-09 10:45:00,336.86,337.28,336.43,336.82,49086.0,324.3737,324.7781,323.9596,324.3352,49086.0
2021-02-09 10:50:00,336.96,337.31,336.3,337.06,38344.0,324.47,324.807,323.8345,324.5663,38344.0
2021-02-09 10:55:00,336.9,337.35,336.33,336.98,18361.0,324.4122,324.8455,323.8633,324.4892,18361.0
2021-02-09 11:00:00,337.02,338.0,335.97,336.56,45410.0,324.5278,325.4714,323.5167,324.0848,45410.0
2021-02-09 11:05:00,336.5,337.6,336.33,337.43,37276.0,324.027,325.0863,323.8633,324.9226,37276.0
2021-02-09 11:10:00,337.43,337.49,336.88,337.19,21790.0,324.9226,324.9803,324.393,324.6915,21790.0
2021-02-09 11:15:00,337.19,337.25,336.76,336.95,16534.0,324.6915,324.7492,324.2774,324.4604,16534.0
2021-02-09 11:20:00,336.88,337.17,336.46,336.89,24553.0,324.393,324.6722,323.9885,324.4026,24553.0
2021-02-09 11:25:00,336.77,337.1,336.66,336.66,13317.0,324.287,324.6048,324.1811,324.1811,13317.0
2021-02-09 11:30:00,336.57,337.28,336.51,336.92,13525.0,324.0944,324.7781,324.0367,324.4315,13525.0
2021-02-09 11:35:00,336.94,337.99,336.84,337.15,23284.0,324.4507,325.4618,324.3544,324.6529,23284.0
2021-02-09 11:40:00,337.01,337.01,336.14,336.26,10893.0,324.5181,324.5181,323.6804,323.7959,10893.0
2021-02-09 11:45:00,336.38,337.3,336.27,337.06,17262.0,323.9115,324.7974,323.8056,324.5663,17262.0
2021-02-09 11:50:00,337.15,337.79,336.89,337.6,14574.0,324.6529,325.2692,324.4026,325.0863,14574.0
2021-02-09 11:55:00,337.61,337.65,337.11,337.21,16413.0,325.0959,325.1344,324.6144,324.7107,16413.0
2021-02-09 12:00:00,337.23,337.48,337.01,337.02,17732.0,324.73,324.9707,324.5181,324.5278,17732.0
2021-02-09 12:05:00,336.99,337.48,336.99,337.47,11940.0,324.4989,324.9707,324.4989,324.9611,11940.0
2021-02-09 12:10:00,337.5,337.57,337.19,337.37,20042.0,324.99,325.0574,324.6915,324.8648,20042.0
2021-02-09 12:15:00,337.43,337.81,337.32,337.69,29004.0,324.9226,325.2885,324.8166,325.1729,29004.0
2021-02-09 12:20:00,337.7,337.77,337.4,337.47,25684.0,325.1826,325.25,324.8937,324.9611,25684.0
2021-02-09 12:25:00,337.44,338.19,337.44,337.56,88019.0,324.9322,325.6544,324.9322,325.0477,88019.0
2021-02-09 12:30:00,337.63,338.47,337.63,337.99,12653.0,325.1152,325.924,325.1152,325.4618,12653.0
2021-02-09 12:35:00,337.94,338.26,337.75,338.06,19754.0,325.4137,325.7218,325.2307,325.5292,19754.0
2021-02-09 12:40:00,338.01,338.3,337.91,338.22,48724.0,325.4811,325.7603,325.3848,325.6833,48724.0
2021-02-09 12:45:00,338.14,338.23,337.89,338.09,57149.0,325.6063,325.6929,325.3655,325.5581,57149.0
2021-02-09 12:50:00,338.04,338.35,337.94,338.2,51733.0,325.51,325.8085,325.4137,325.664,51733.0
2021-02-09 12:55:00,338.2,338.31,337.94,338.02,16778.0,325.664,325.7699,325.4137,325.4907,16778.0
2021-02-09 13:00:00,338.01,338.01,337.42,337.7,17713.0,325.4811,325.4811,324.9129,325.1826,17713.0
2021-02-09 13:05:00,337.63,337.76,337.31,337.31,29770.0,325.1152,325.2403,324.807,324.807,29770.0
2021-02-09 13:10:00,337.31,338.27,337.31,337.83,39551.0,324.807,325.7314,324.807,325.3077,39551.0
2021-02-09 13:15:00,337.92,338.16,337.77,338.0,22923.0,325.3944,325.6255,325.25,325.4714,22923.0
2021-02-09 13:20:00,338.0,338.19,337.69,337.95,13130.0,325.4714,325.6544,325.1729,325.4233,13130.0
2021-02-09 13:25:00,337.99,338.0,337.39,337.44,9265.0,325.4618,325.4714,324.8841,324.9322,9265.0
2021-02-09 13:30:00,337.44,337.83,337.23,337.23,10371.0,324.9322,325.3077,324.73,324.73,10371.0
2021-02-09 13:35:00,337.09,337.23,336.87,337.07,32741.0,324.5952,324.73,324.3833,324.5759,32741.0
2021-02-09 13:40:00,337.07,337.34,336.94,337.26,6500.0,324.5759,324.8359,324.4507,324.7589,6500.0
2021-02-09 13:45:00,337.27,337.27,336.92,336.93,4032.0,324.7685,324.7685,324.4315,324.4411,4032.0
2021-02-09 13:50:00,336.91,336.91,336.17,336.48,12069.0,324.4218,324.4218,323.7093,324.0078,12069.0
2021-02-09 13:55:00,336.42,336.5,336.11,336.35,13863.0,323.95,324.027,323.6515,323.8826,13863.0
2021-02-09 14:00:00,336.3,336.3,335.57,335.6,8000.0,323.8345,323.8345,323.1315,323.1604,8000.0
2021-02-09 14:05:00,335.63,335.63,334.75,334.82,6654.0,323.1893,323.1893,322.3419,322.4093,6654.0
2021-02-09 14:10:00,334.72,334.82,334.45,334.57,9871.0,322.313,322.4093,322.053,322.1686,9871.0
2021-02-09 14:15:00,334.57,334.86,334.35,334.41,6604.0,322.1686,322.4478,321.9567,322.0145,6604.0
2021-02-09 14:20:00,334.41,335.12,334.31,334.88,10982.0,322.0145,322.6982,321.9182,322.4671,10982.0
2021-02-09 14:25:00,334.85,335.06,334.63,334.63,9176.0,322.4382,322.6404,322.2264,322.2264,9176.0
2021-02-09 14:30:00,334.63,335.09,334.56,334.99,32775.0,322.2264,322.6693,322.159,322.573,32775.0
2021-02-09 14:35:00,334.98,335.13,334.83,334.9,7424.0,322.5634,322.7078,322.4189,322.4863,7424.0
2021-02-09 14:40:00,334.91,335.08,334.79,335.06,16399.0,322.496,322.6597,322.3804,322.6404,16399.0
2021-02-09 14:45:00,334.99,335.14,334.85,334.93,19759.0,322.573,322.7175,322.4382,322.5152,19759.0
2021-02-09 14:50:00,335.01,335.14,334.22,334.3,18528.0,322.5923,322.7175,321.8316,321.9086,18528.0
2021-02-09 14:55:00,334.23,334.27,333.51,333.6,11756.0,321.8412,321.8797,321.1479,321.2345,11756.0
2021-02-09 15:00:00,333.61,333.96,333.3,333.86,10330.0,321.2442,321.5812,320.9457,321.4849,10330.0
2021-02-09 15:05:00,333.76,333.8,333.09,333.46,9156.0,321.3886,321.4271,320.7434,321.0997,9156.0
2021-02-09 15:10:00,333.36,333.37,332.87,332.99,6214.0,321.0034,321.0131,320.5316,320.6471,6214.0
2021-02-09 15:15:00,332.94,332.99,332.38,332.64,13180.0,320.599,320.6471,320.0598,320.3101,13180.0
2021-02-09 15:20:00,332.62,332.78,332.24,332.24,14097.0,320.2909,320.4449,319.9249,319.9249,14097.0
2021-02-09 15:25:00,332.33,332.57,332.24,332.34,10474.0,320.0116,320.2427,319.9249,320.0212,10474.0
2021-02-09 15:30:00,332.39,332.43,331.82,331.89,13543.0,320.0694,320.1079,319.5205,319.5879,13543.0
2021-02-09 15:35:00,331.86,332.68,331.85,332.14,27990.0,319.559,320.3486,319.5494,319.8287,27990.0
2021-02-09 15:40:00,332.04,332.61,331.99,332.43,30321.0,319.7324,320.2812,319.6842,320.1079,30321.0
2021-02-09 15:45:00,332.42,332.95,332.33,332.78,37747.0,320.0983,320.6086,320.0116,320.4449,37747.0
2021-02-09 15:50:00,332.68,333.36,332.55,332.83,69582.0,320.3486,321.0034,320.2235,320.4931,69582.0
2021-02-09 15:55:00,332.89,333.07,332.29,332.38,86660.0,320.5509,320.7242,319.9731,320.0598,86660.0
2021-02-10 09:30:00,334.97,335.54,334.0,335.05,41468.0,322.5538,323.1026,321.6197,322.6308,41468.0
2021-02-10 09:35:00,335.05,335.34,333.74,334.17,25599.0,322.6308,322.91,321.3693,321.7834,25599.0
2021-02-10 09:40:00,334.28,334.6,333.14,333.82,12896.0,321.8893,322.1975,320.7916,321.4464,12896.0
2021-02-10 09:45:00,333.75,333.91,332.86,333.5,10062.0,321.379,321.533,320.522,321.1382,10062.0
2021-02-10 09:50:00,333.41,334.37,332.98,334.11,18686.0,321.0516,321.976,320.6375,321.7256,18686.0
2021-02-10 09:55:00,334.13,336.29,333.97,336.17,23536.0,321.7449,323.8248,321.5908,323.7093,23536.0
2021-02-10 10:00:00,336.15,336.54,335.5,335.84,27498.0,323.69,324.0656,323.0641,323.3915,27498.0
2021-02-10 10:05:00,335.83,336.15,335.42,335.93,19816.0,323.3819,323.69,322.9871,323.4782,19816.0
2021-02-10 10:10:00,335.87,335.94,335.48,335.56,11931.0,323.4204,323.4878,323.0448,323.1219,11931.0
2021-02-10 10:15:00,335.63,336.59,335.5,336.57,13138.0,323.1893,324.1137,323.0641,324.0944,13138.0
2021-02-10 10:20:00,336.47,336.51,335.5,335.57,13279.0,323.9982,324.0367,323.0641,323.1315,13279.0
2021-02-10 10:25:00,335.5,336.02,335.36,335.6,12250.0,323.0641,323.5648,322.9293,323.1604,12250.0
2021-02-10 10:30:00,335.41,336.27,335.22,336.09,16613.0,322.9774,323.8056,322.7945,323.6322,16613.0
2021-02-10 10:35:00,336.16,336.25,335.2,335.74,9170.0,323.6996,323.7863,322.7752,323.2952,9170.0
2021-02-10 10:40:00,335.55,335.89,335.14,335.14,26098.0,323.1123,323.4397,322.7175,322.7175,26098.0
2021-02-10 10:45:00,335.17,335.59,334.72,334.76,12942.0,322.7463,323.1508,322.313,322.3515,12942.0
2021-02-10 10:50:00,334.71,335.38,334.7,334.75,10711.0,322.3034,322.9486,322.2938,322.3419,10711.0
2021-02-10 10:55:00,334.75,334.97,334.6,334.68,11418.0,322.3419,322.5538,322.1975,322.2745,11418.0
2021-02-10 11:00:00,334.79,335.2,334.49,334.65,11130.0,322.3804,322.7752,322.0915,322.2456,11130.0
2021-02-10 11:05:00,334.69,335.17,334.18,334.25,6634.0,322.2841,322.7463,321.793,321.8604,6634.0
2021-02-10 11:10:00,334.22,334.22,333.1,333.28,17575.0,321.8316,321.8316,320.7531,320.9264,17575.0
2021-02-10 11:15:00,333.31,333.66,333.01,333.23,11723.0,320.9553,321.2923,320.6664,320.8782,11723.0
2021-02-10 11:20:00,333.29,336.85,333.15,333.72,23793.0,320.936,324.3641,320.8012,321.3501,23793.0
2021-02-10 11:25:00,333.69,334.01,333.13,333.53,8538.0,321.3212,321.6293,320.782,321.1671,8538.0
2021-02-10 11:30:00,333.49,333.92,333.24,333.37,21438.0,321.1286,321.5427,320.8879,321.0131,21438.0
2021-02-10 11:35:00,333.3,333.37,332.7,332.7,3895.0,320.9457,321.0131,320.3679,320.3679,3895.0
2021-02-10 11:40:00,332.8,332.8,331.96,332.05,5130.0,320.4642,320.4642,319.6553,319.742,5130.0
2021-02-10 11:45:00,332.07,332.9,332.01,332.85,10388.0,319.7612,320.5605,319.7035,320.5123,10388.0
2021-02-10 11:50:00,332.85,332.95,332.71,332.77,3780.0,320.5123,320.6086,320.3775,320.4353,3780.0
2021-02-10 11:55:00,332.84,333.94,332.73,333.04,16988.0,320.5027,321.5619,320.3968,320.6953,16988.0
2021-02-10 12:00:00,332.88,333.02,332.46,332.71,8828.0,320.5412,320.676,320.1368,320.3775,8828.0
2021-02-10 12:05:00,332.64,332.7,332.19,332.19,5371.0,320.3101,320.3679,319.8768,319.8768,5371.0
2021-02-10 12:10:00,332.22,332.59,332.19,332.49,5835.0,319.9057,320.262,319.8768,320.1657,5835.0
2021-02-10 12:15:00,332.49,332.61,331.95,332.24,6498.0,320.1657,320.2812,319.6457,319.9249,6498.0
2021-02-10 12:20:00,332.19,332.41,331.99,332.29,8086.0,319.8768,320.0886,319.6842,319.9731,8086.0
2021-02-10 12:25:00,332.36,332.85,332.31,332.53,4307.0,320.0405,320.5123,319.9924,320.2042,4307.0
2021-02-10 12:30:00,332.24,332.45,331.78,331.94,5681.0,319.9249,320.1272,319.482,319.6361,5681.0
2021-02-10 12:35:00,331.87,331.95,331.42,331.6,5628.0,319.5687,319.6457,319.1353,319.3087,5628.0
2021-02-10 12:40:00,331.57,331.63,331.16,331.18,4955.0,319.2798,319.3376,318.885,318.9042,4955.0
2021-02-10 12:45:00,331.0,331.03,330.64,331.0,6925.0,318.7309,318.7598,318.3843,318.7309,6925.0
2021-02-10 12:50:00,331.05,331.75,331.02,331.67,10482.0,318.7791,319.4531,318.7502,319.3761,10482.0
2021-02-10 12:55:00,331.7,332.08,331.7,331.96,5874.0,319.405,319.7709,319.405,319.6553,5874.0
2021-02-10 13:00:00,332.02,332.04,331.71,332.03,22278.0,319.7131,319.7324,319.4146,319.7227,22278.0
2021-02-10 13:05:00,332.14,332.54,332.06,332.54,11256.0,319.8287,320.2138,319.7516,320.2138,11256.0
2021-02-10 13:10:00,332.62,332.69,332.26,332.47,6978.0,320.2909,320.3583,319.9442,320.1464,6978.0
2021-02-10 13:15:00,332.44,332.72,332.4,332.4,6380.0,320.1175,320.3872,320.079,320.079,6380.0
2021-02-10 13:20:00,332.46,332.74,332.46,332.6,4448.0,320.1368,320.4064,320.1368,320.2716,4448.0
2021-02-10 13:25:00,332.58,332.66,332.43,332.59,8569.0,320.2523,320.3294,320.1079,320.262,8569.0
2021-02-10 13:30:00,332.52,332.88,332.44,332.78,3600.0,320.1946,320.5412,320.1175,320.4449,3600.0
2021-02-10 13:35:00,332.79,332.79,332.4,332.4,3016.0,320.4546,320.4546,320.079,320.079,3016.0
2021-02-10 13:40:00,332.47,332.82,332.4,332.82,5511.0,320.1464,320.4834,320.079,320.4834,5511.0
2021-02-10 13:45:00,332.82,332.82,331.78,332.16,3481.0,320.4834,320.4834,319.482,319.8479,3481.0
2021-02-10 13:50:00,332.05,332.1,331.67,331.98,5652.0,319.742,319.7901,319.3761,319.6746,5652.0
2021-02-10 13:55:00,331.88,331.95,331.4,331.48,3136.0,319.5783,319.6457,319.1161,319.1931,3136.0
2021-02-10 14:00:00,331.61,331.72,330.83,330.83,5179.0,319.3183,319.4242,318.5672,318.5672,5179.0
2021-02-10 14:05:00,330.88,331.44,330.8,331.38,4662.0,318.6154,319.1546,318.5383,319.0968,4662.0
2021-02-10 14:10:00,331.31,332.02,331.24,331.7,3695.0,319.0294,319.7131,318.962,319.405,3695.0
2021-02-10 14:15:00,331.73,331.98,331.6,331.88,4993.0,319.4338,319.6746,319.3087,319.5783,4993.0
2021-02-10 14:20:00,331.79,331.98,331.55,331.9,5308.0,319.4916,319.6746,319.2605,319.5975,5308.0
2021-02-10 14:25:00,331.8,332.5,331.8,332.5,6621.0,319.5013,320.1753,319.5013,320.1753,6621.0
2021-02-10 14:30:00,332.39,332.85,332.15,332.62,6535.0,320.0694,320.5123,319.8383,320.2909,6535.0
2021-02-10 14:35:00,332.62,332.83,332.28,332.28,6468.0,320.2909,320.4931,319.9635,319.9635,6468.0
2021-02-10 14:40:00,332.21,332.44,331.9,331.9,7639.0,319.8961,320.1175,319.5975,319.5975,7639.0
2021-02-10 14:45:00,331.78,331.9,331.3,331.54,15079.0,319.482,319.5975,319.0198,319.2509,15079.0
2021-02-10 14:50:00,331.62,331.83,331.45,331.7,6401.0,319.3279,319.5301,319.1642,319.405,6401.0
2021-02-10 14:55:00,331.7,332.24,331.69,332.21,10470.0,319.405,319.9249,319.3953,319.8961,10470.0
2021-02-10 15:00:00,332.21,332.26,332.1,332.17,10800.0,319.8961,319.9442,319.7901,319.8575,10800.0
2021-02-10 15:05:00,332.21,332.25,331.97,332.21,13085.0,319.8961,319.9346,319.665,319.8961,13085.0
2021-02-10 15:10:00,332.2,332.21,332.03,332.2,17167.0,319.8864,319.8961,319.7227,319.8864,17167.0
2021-02-10 15:15:00,332.21,332.21,331.93,332.21,11613.0,319.8961,319.8961,319.6264,319.8961,11613.0
2021-02-10 15:20:00,332.21,332.21,331.92,331.94,9426.0,319.8961,319.8961,319.6168,319.6361,9426.0
2021-02-10 15:25:00,331.87,332.21,331.74,332.21,8456.0,319.5687,319.8961,319.4435,319.8961,8456.0
2021-02-10 15:30:00,332.21,332.38,331.94,332.02,15250.0,319.8961,320.0598,319.6361,319.7131,15250.0
2021-02-10 15:35:00,332.01,332.13,331.75,331.78,9586.0,319.7035,319.819,319.4531,319.482,9586.0
2021-02-10 15:40:00,331.76,332.78,331.76,332.38,39418.0,319.4627,320.4449,319.4627,320.0598,39418.0
2021-02-10 15:45:00,332.42,332.83,332.32,332.4,26230.0,320.0983,320.4931,320.002,320.079,26230.0
2021-02-10 15:50:00,332.24,332.81,332.09,332.69,52047.0,319.9249,320.4738,319.7805,320.3583,52047.0
2021-02-10 15:55:00,332.65,333.02,332.51,332.79,99998.0,320.3197,320.676,320.1849,320.4546,99998.0
2021-02-11 09:30:00,334.35,335.87,333.0,334.92,35485.0,321.9567,323.4204,320.6568,322.5056,35485.0
2021-02-11 09:35:00,335.04,335.35,333.98,334.47,20767.0,322.6212,322.9197,321.6004,322.0723,20767.0
2021-02-11 09:40:00,334.68,334.88,334.19,334.47,10545.0,322.2745,322.4671,321.8027,322.0723,10545.0
2021-02-11 09:45:00,334.35,335.0,334.08,334.71,10690.0,321.9567,322.5826,321.6967,322.3034,10690.0
2021-02-11 09:50:00,334.85,335.89,334.66,335.45,20105.0,322.4382,323.4397,322.2552,323.016,20105.0
2021-02-11 09:55:00,335.3,335.77,335.0,335.0,11341.0,322.8715,323.3241,322.5826,322.5826,11341.0
2021-02-11 10:00:00,335.17,335.76,335.06,335.48,8922.0,322.7463,323.3145,322.6404,323.0448,8922.0
2021-02-11 10:05:00,335.46,335.56,335.26,335.48,10378.0,323.0256,323.1219,322.833,323.0448,10378.0
2021-02-11 10:10:00,335.44,335.49,335.14,335.3,5012.0,323.0063,323.0545,322.7175,322.8715,5012.0
2021-02-11 10:15:00,335.36,335.71,335.15,335.54,6653.0,322.9293,323.2663,322.7271,323.1026,6653.0
2021-02-11 10:20:00,335.23,335.23,334.74,335.03,9405.0,322.8041,322.8041,322.3323,322.6115,9405.0
2021-02-11 10:25:00,334.98,335.31,334.88,335.27,12842.0,322.5634,322.8812,322.4671,322.8426,12842.0
2021-02-11 10:30:00,335.35,335.63,334.87,335.08,8444.0,322.9197,323.1893,322.4575,322.6597,8444.0
2021-02-11 10:35:00,335.13,335.57,335.13,335.31,5882.0,322.7078,323.1315,322.7078,322.8812,5882.0
2021-02-11 10:40:00,335.53,335.63,335.33,335.43,4951.0,323.093,323.1893,322.9004,322.9967,4951.0
2021-02-11 10:45:00,335.43,335.51,335.2,335.45,5911.0,322.9967,323.0737,322.7752,323.016,5911.0
2021-02-11 10:50:00,335.49,335.68,335.39,335.63,10190.0,323.0545,323.2374,322.9582,323.1893,10190.0
2021-02-11 10:55:00,335.54,335.54,334.88,335.05,10214.0,323.1026,323.1026,322.4671,322.6308,10214.0
2021-02-11 11:00:00,335.21,335.49,335.05,335.49,7320.0,322.7849,323.0545,322.6308,323.0545,7320.0
2021-02-11 11:05:00,335.48,335.88,335.35,335.88,6167.0,323.0448,323.43,322.9197,323.43,6167.0
2021-02-11 11:10:00,335.93,336.39,335.89,336.27,20394.0,323.4782,323.9211,323.4397,323.8056,20394.0
2021-02-11 11:15:00,336.31,336.78,336.07,336.74,11031.0,323.8441,324.2967,323.613,324.2581,11031.0
2021-02-11 11:20:00,336.67,337.05,336.66,336.88,5331.0,324.1907,324.5567,324.1811,324.393,5331.0
2021-02-11 11:25:00,336.88,337.0,336.67,336.83,6795.0,324.393,324.5085,324.1907,324.3448,6795.0
2021-02-11 11:30:00,336.92,337.33,336.88,337.33,9783.0,324.4315,324.8263,324.393,324.8263,9783.0
2021-02-11 11:35:00,337.38,338.07,337.28,338.01,18908.0,324.8744,325.5388,324.7781,325.4811,18908.0
2021-02-11 11:40:00,338.05,338.24,337.78,337.9,42881.0,325.5196,325.7025,325.2596,325.3751,42881.0
2021-02-11 11:45:00,337.81,338.05,337.57,338.03,8898.0,325.2885,325.5196,325.0574,325.5003,8898.0
2021-02-11 11:50:00,338.06,338.55,337.77,338.26,47185.0,325.5292,326.0011,325.25,325.7218,47185.0
2021-02-11 11:55:00,338.36,338.94,338.28,338.92,10897.0,325.8181,326.3766,325.7411,326.3573,10897.0
2021-02-11 12:00:00,338.94,339.32,338.82,339.31,19617.0,326.3766,326.7425,326.261,326.7329,19617.0
2021-02-11 12:05:00,339.31,339.36,339.01,339.12,12176.0,326.7329,326.781,326.444,326.5499,12176.0
2021-02-11 12:10:00,339.12,339.35,338.82,339.23,7187.0,326.5499,326.7714,326.261,326.6558,7187.0
2021-02-11 12:15:00,339.2,339.2,338.35,338.42,7345.0,326.627,326.627,325.8085,325.8759,7345.0
2021-02-11 12:20:00,338.57,338.77,338.27,338.44,6765.0,326.0203,326.2129,325.7314,325.8951,6765.0
2021-02-11 12:25:00,338.25,338.58,338.07,338.28,6363.0,325.7122,326.0299,325.5388,325.7411,6363.0
2021-02-11 12:30:00,338.36,338.45,337.64,337.67,5975.0,325.8181,325.9048,325.1248,325.1537,5975.0
2021-02-11 12:35:00,337.76,338.49,337.76,338.37,7288.0,325.2403,325.9433,325.2403,325.8277,7288.0
2021-02-11 12:40:00,338.36,338.37,337.95,337.95,4980.0,325.8181,325.8277,325.4233,325.4233,4980.0
2021-02-11 12:45:00,337.94,338.45,337.85,338.2,8415.0,325.4137,325.9048,325.327,325.664,8415.0
2021-02-11 12:50:00,338.14,338.27,337.76,337.94,3675.0,325.6063,325.7314,325.2403,325.4137,3675.0
2021-02-11 12:55:00,338.09,338.09,337.47,337.66,4491.0,325.5581,325.5581,324.9611,325.144,4491.0
2021-02-11 13:00:00,337.56,337.64,337.06,337.31,6886.0,325.0477,325.1248,324.5663,324.807,6886.0
2021-02-11 13:05:00,337.24,337.34,336.96,336.96,5890.0,324.7396,324.8359,324.47,324.47,5890.0
2021-02-11 13:10:00,336.95,337.59,336.95,337.22,11067.0,324.4604,325.0766,324.4604,324.7204,11067.0
2021-02-11 13:15:00,337.19,337.44,337.14,337.23,6512.0,324.6915,324.9322,324.6433,324.73,6512.0
2021-02-11 13:20:00,337.29,337.51,337.16,337.4,7031.0,324.7878,324.9996,324.6626,324.8937,7031.0
2021-02-11 13:25:00,337.44,337.53,337.25,337.53,3375.0,324.9322,325.0189,324.7492,325.0189,3375.0
2021-02-11 13:30:00,337.53,337.53,337.18,337.18,5680.0,325.0189,325.0189,324.6818,324.6818,5680.0
2021-02-11 13:35:00,337.29,337.56,337.29,337.41,3975.0,324.7878,325.0477,324.7878,324.9033,3975.0
2021-02-11 13:40:00,337.45,337.55,337.26,337.27,4425.0,324.9418,325.0381,324.7589,324.7685,4425.0
2021-02-11 13:45:00,337.27,337.47,337.18,337.47,9206.0,324.7685,324.9611,324.6818,324.9611,9206.0
2021-02-11 13:50:00,337.46,337.68,337.16,337.21,6256.0,324.9515,325.1633,324.6626,324.7107,6256.0
2021-02-11 13:55:00,337.2,337.37,336.98,337.17,9180.0,324.7011,324.8648,324.4892,324.6722,9180.0
2021-02-11 14:00:00,337.1,337.24,336.98,337.16,14023.0,324.6048,324.7396,324.4892,324.6626,14023.0
2021-02-11 14:05:00,337.14,337.46,337.1,337.19,13599.0,324.6433,324.9515,324.6048,324.6915,13599.0
2021-02-11 14:10:00,337.15,337.55,337.15,337.38,8699.0,324.6529,325.0381,324.6529,324.8744,8699.0
2021-02-11 14:15:00,337.44,337.78,337.44,337.76,4758.0,324.9322,325.2596,324.9322,325.2403,4758.0
2021-02-11 14:20:00,337.69,338.11,337.52,338.11,7017.0,325.1729,325.5774,325.0092,325.5774,7017.0
2021-02-11 14:25:00,338.1,338.25,337.82,338.13,6000.0,325.5677,325.7122,325.2981,325.5966,6000.0
2021-02-11 14:30:00,338.09,338.25,337.94,338.15,4703.0,325.5581,325.7122,325.4137,325.6159,4703.0
2021-02-11 14:35:00,338.13,338.13,337.74,337.81,4430.0,325.5966,325.5966,325.2211,325.2885,4430.0
2021-02-11 14:40:00,337.77,337.86,337.58,337.82,4129.0,325.25,325.3366,325.067,325.2981,4129.0
2021-02-11 14:45:00,337.87,337.9,337.59,337.63,3497.0,325.3463,325.3751,325.0766,325.1152,3497.0
2021-02-11 14:50:00,337.64,337.66,337.35,337.62,5689.0,325.1248,325.144,324.8455,325.1055,5689.0
2021-02-11 14:55:00,337.61,337.92,337.59,337.75,6991.0,325.0959,325.3944,325.0766,325.2307,6991.0
2021-02-11 15:00:00,337.65,337.65,337.45,337.55,2663.0,325.1344,325.1344,324.9418,325.0381,2663.0
2021-02-11 15:05:00,337.54,337.95,337.52,337.95,3200.0,325.0285,325.4233,325.0092,325.4233,3200.0
2021-02-11 15:10:00,337.98,338.39,337.8,338.16,6958.0,325.4522,325.847,325.2789,325.6255,6958.0
2021-02-11 15:15:00,338.12,338.12,337.85,338.1,5637.0,325.587,325.587,325.327,325.5677,5637.0
2021-02-11 15:20:00,338.14,338.53,338.04,338.13,8134.0,325.6063,325.9818,325.51,325.5966,8134.0
2021-02-11 15:25:00,338.09,338.09,337.73,337.78,8060.0,325.5581,325.5581,325.2114,325.2596,8060.0
2021-02-11 15:30:00,337.79,337.79,337.45,337.58,8227.0,325.2692,325.2692,324.9418,325.067,8227.0
2021-02-11 15:35:00,337.61,337.68,337.16,337.4,14251.0,325.0959,325.1633,324.6626,324.8937,14251.0
2021-02-11 15:40:00,337.4,337.7,337.37,337.66,17553.0,324.8937,325.1826,324.8648,325.144,17553.0
2021-02-11 15:45:00,337.66,338.71,337.63,338.71,37050.0,325.144,326.1551,325.1152,326.1551,37050.0
2021-02-11 15:50:00,338.71,339.05,338.56,338.86,40196.0,326.1551,326.4825,326.0107,326.2996,40196.0
2021-02-11 15:55:00,338.83,339.81,338.83,339.39,99240.0,326.2707,327.2143,326.2707,326.8099,99240.0
2021-02-12 09:30:00,337.67,339.12,337.67,339.12,27380.0,325.1537,326.5499,325.1537,326.5499,27380.0
2021-02-12 09:35:00,338.72,338.72,337.36,337.96,5274.0,326.1648,326.1648,324.8552,325.4329,5274.0
2021-02-12 09:40:00,337.93,338.08,337.3,337.46,6869.0,325.404,325.5485,324.7974,324.9515,6869.0
2021-02-12 09:45:00,337.24,338.01,337.24,337.54,10790.0,324.7396,325.4811,324.7396,325.0285,10790.0
2021-02-12 09:50:00,337.62,339.39,337.46,339.26,8983.0,325.1055,326.8099,324.9515,326.6847,8983.0
2021-02-12 09:55:00,339.44,339.86,339.23,339.4,11606.0,326.8581,327.2625,326.6558,326.8195,11606.0
2021-02-12 10:00:00,339.44,340.21,339.43,339.43,18709.0,326.8581,327.5995,326.8484,326.8484,18709.0
2021-02-12 10:05:00,339.49,339.53,338.77,338.77,4900.0,326.9062,326.9447,326.2129,326.2129,4900.0
2021-02-12 10:10:00,338.84,339.17,338.28,339.08,9490.0,326.2803,326.5981,325.7411,326.5114,9490.0
2021-02-12 10:15:00,338.91,339.0,338.4,338.81,6839.0,326.3477,326.4344,325.8566,326.2514,6839.0
2021-02-12 10:20:00,338.83,339.28,338.43,338.6,8078.0,326.2707,326.704,325.8855,326.0492,8078.0
2021-02-12 10:25:00,338.39,338.58,337.42,337.87,10426.0,325.847,326.0299,324.9129,325.3463,10426.0
2021-02-12 10:30:00,337.96,338.81,337.96,338.47,7383.0,325.4329,326.2514,325.4329,325.924,7383.0
2021-02-12 10:35:00,338.54,339.05,338.33,338.97,10343.0,325.9914,326.4825,325.7892,326.4055,10343.0
2021-02-12 10:40:00,338.89,339.66,338.89,339.5,9114.0,326.3285,327.0699,326.3285,326.9158,9114.0
2021-02-12 10:45:00,339.46,339.54,339.13,339.29,5836.0,326.8773,326.9544,326.5596,326.7136,5836.0
2021-02-12 10:50:00,339.21,339.35,339.1,339.15,6019.0,326.6366,326.7714,326.5307,326.5788,6019.0
2021-02-12 10:55:00,339.15,339.15,337.91,337.91,8122.0,326.5788,326.5788,325.3848,325.3848,8122.0
2021-02-12 11:00:00,337.98,338.03,337.39,338.02,11293.0,325.4522,325.5003,324.8841,325.4907,11293.0
2021-02-12 11:05:00,338.0,338.44,337.96,338.27,5393.0,325.4714,325.8951,325.4329,325.7314,5393.0
2021-02-12 11:10:00,338.22,338.22,337.84,337.9,7586.0,325.6833,325.6833,325.3174,325.3751,7586.0
2021-02-12 11:15:00,337.92,338.27,337.83,337.87,10846.0,325.3944,325.7314,325.3077,325.3463,10846.0
2021-02-12 11:20:00,337.9,338.37,337.9,338.22,4405.0,325.3751,325.8277,325.3751,325.6833,4405.0
2021-02-12 11:25:00,338.2,338.26,337.86,338.14,10119.0,325.664,325.7218,325.3366,325.6063,10119.0
2021-02-12 11:30:00,338.21,338.59,338.21,338.58,6408.0,325.6737,326.0396,325.6737,326.0299,6408.0
2021-02-12 11:35:00,338.72,338.72,338.14,338.31,3553.0,326.1648,326.1648,325.6063,325.7699,3553.0
2021-02-12 11:40:00,338.22,338.53,338.14,338.14,4434.0,325.6833,325.9818,325.6063,325.6063,4434.0
2021-02-12 11:45:00,338.09,338.25,337.99,338.1,3979.0,325.5581,325.7122,325.4618,325.5677,3979.0
2021-02-12 11:50:00,338.26,338.74,338.21,338.68,5900.0,325.7218,326.184,325.6737,326.1262,5900.0
2021-02-12 11:55:00,338.65,339.02,338.63,338.94,4427.0,326.0973,326.4536,326.0781,326.3766,4427.0
2021-02-12 12:00:00,338.98,339.06,338.82,338.97,4741.0,326.4151,326.4921,326.261,326.4055,4741.0
2021-02-12 12:05:00,338.92,339.21,338.79,338.82,4830.0,326.3573,326.6366,326.2322,326.261,4830.0
2021-02-12 12:10:00,338.91,338.92,338.63,338.65,4830.0,326.3477,326.3573,326.0781,326.0973,4830.0
2021-02-12 12:15:00,338.5,338.63,338.42,338.59,3024.0,325.9529,326.0781,325.8759,326.0396,3024.0
2021-02-12 12:20:00,338.58,338.95,338.34,338.95,63400.0,326.0299,326.3862,325.7988,326.3862,63400.0
2021-02-12 12:25:00,338.87,339.04,338.62,338.63,14987.0,326.3092,326.4729,326.0685,326.0781,14987.0
2021-02-12 12:30:00,338.55,339.36,338.55,339.14,15130.0,326.0011,326.781,326.0011,326.5692,15130.0
2021-02-12 12:35:00,339.24,339.39,339.13,339.26,5033.0,326.6655,326.8099,326.5596,326.6847,5033.0
2021-02-12 12:40:00,339.18,339.53,338.77,338.9,10711.0,326.6077,326.9447,326.2129,326.3381,10711.0
2021-02-12 12:45:00,338.9,339.68,338.89,339.18,13076.0,326.3381,327.0892,326.3285,326.6077,13076.0
2021-02-12 12:50:00,339.38,339.66,339.25,339.6,5767.0,326.8003,327.0699,326.6751,327.0121,5767.0
2021-02-12 12:55:00,339.52,339.52,339.12,339.17,4926.0,326.9351,326.9351,326.5499,326.5981,4926.0
2021-02-12 13:00:00,339.14,339.41,338.97,339.23,5902.0,326.5692,326.8292,326.4055,326.6558,5902.0
2021-02-12 13:05:00,339.16,339.21,338.81,338.81,4461.0,326.5884,326.6366,326.2514,326.2514,4461.0
2021-02-12 13:10:00,338.97,339.01,338.58,338.63,3511.0,326.4055,326.444,326.0299,326.0781,3511.0
2021-02-12 13:15:00,338.58,338.83,338.33,338.5,8661.0,326.0299,326.2707,325.7892,325.9529,8661.0
2021-02-12 13:20:00,338.49,338.71,338.37,338.49,6028.0,325.9433,326.1551,325.8277,325.9433,6028.0
2021-02-12 13:25:00,338.57,338.63,338.5,338.58,6008.0,326.0203,326.0781,325.9529,326.0299,6008.0
2021-02-12 13:30:00,338.62,338.87,338.6,338.78,4756.0,326.0685,326.3092,326.0492,326.2225,4756.0
2021-02-12 13:35:00,338.79,338.83,338.57,338.57,2085.0,326.2322,326.2707,326.0203,326.0203,2085.0
2021-02-12 13:40:00,338.63,338.73,338.5,338.52,5797.0,326.0781,326.1744,325.9529,325.9722,5797.0
2021-02-12 13:45:00,338.63,338.74,338.62,338.68,2805.0,326.0781,326.184,326.0685,326.1262,2805.0
2021-02-12 13:50:00,338.72,338.72,338.5,338.67,7018.0,326.1648,326.1648,325.9529,326.1166,7018.0
2021-02-12 13:55:00,338.6,338.64,338.5,338.6,7103.0,326.0492,326.0877,325.9529,326.0492,7103.0
2021-02-12 14:00:00,338.68,338.72,338.48,338.6,7275.0,326.1262,326.1648,325.9336,326.0492,7275.0
2021-02-12 14:05:00,338.64,338.78,338.47,338.55,5846.0,326.0877,326.2225,325.924,326.0011,5846.0
2021-02-12 14:10:00,338.52,338.59,338.45,338.59,6666.0,325.9722,326.0396,325.9048,326.0396,6666.0
2021-02-12 14:15:00,338.55,338.71,338.48,338.71,4209.0,326.0011,326.1551,325.9336,326.1551,4209.0
2021-02-12 14:20:00,338.73,338.73,338.45,338.45,4764.0,326.1744,326.1744,325.9048,325.9048,4764.0
2021-02-12 14:25:00,338.49,338.77,338.42,338.77,5198.0,325.9433,326.2129,325.8759,326.2129,5198.0
2021-02-12 14:30:00,338.8,338.83,338.45,338.55,4610.0,326.2418,326.2707,325.9048,326.0011,4610.0
2021-02-12 14:35:00,338.49,338.49,338.1,338.11,4381.0,325.9433,325.9433,325.5677,325.5774,4381.0
2021-02-12 14:40:00,338.13,338.13,337.83,338.04,9967.0,325.5966,325.5966,325.3077,325.51,9967.0
2021-02-12 14:45:00,337.99,338.47,337.97,338.39,13219.0,325.4618,325.924,325.4426,325.847,13219.0
2021-02-12 14:50:00,338.39,338.62,338.29,338.47,7764.0,325.847,326.0685,325.7507,325.924,7764.0
2021-02-12 14:55:00,338.46,338.55,338.22,338.27,7254.0,325.9144,326.0011,325.6833,325.7314,7254.0
2021-02-12 15:00:00,338.28,338.61,338.16,338.58,12787.0,325.7411,326.0588,325.6255,326.0299,12787.0
2021-02-12 15:05:00,338.54,338.63,338.47,338.57,5777.0,325.9914,326.0781,325.924,326.0203,5777.0
2021-02-12 15:10:00,338.53,339.01,338.52,339.01,17244.0,325.9818,326.444,325.9722,326.444,17244.0
2021-02-12 15:15:00,338.88,339.64,338.88,339.64,19177.0,326.3188,327.0507,326.3188,327.0507,19177.0
2021-02-12 15:20:00,339.64,340.28,339.63,340.28,17226.0,327.0507,327.6669,327.041,327.6669,17226.0
2021-02-12 15:25:00,340.22,340.55,340.17,340.26,26410.0,327.6092,327.9269,327.561,327.6477,26410.0
2021-02-12 15:30:00,340.25,340.25,339.22,339.45,13214.0,327.638,327.638,326.6462,326.8677,13214.0
2021-02-12 15:35:00,339.47,339.64,339.07,339.32,14403.0,326.887,327.0507,326.5018,326.7425,14403.0
2021-02-12 15:40:00,339.42,339.54,339.25,339.32,12868.0,326.8388,326.9544,326.6751,326.7425,12868.0
2021-02-12 15:45:00,339.26,339.52,339.25,339.51,15420.0,326.6847,326.9351,326.6751,326.9255,15420.0
2021-02-12 15:50:00,339.58,339.78,339.35,339.47,30809.0,326.9929,327.1855,326.7714,326.887,30809.0
2021-02-12 15:55:00,339.44,340.14,339.32,339.32,107649.0,326.8581,327.5321,326.7425,326.7425,107649.0
2021-02-16 09:30:00,342.0,342.0,339.26,340.24,38878.0,329.3232,329.3232,326.6847,327.6284,38878.0
2021-02-16 09:35:00,340.03,340.31,339.31,339.93,14120.0,327.4262,327.6958,326.7329,327.3299,14120.0
2021-02-16 09:40:00,339.85,340.7,339.85,340.07,10827.0,327.2529,328.0714,327.2529,327.4647,10827.0
2021-02-16 09:45:00,340.14,340.77,340.0,340.24,7733.0,327.5321,328.1388,327.3973,327.6284,7733.0
2021-02-16 09:50:00,340.21,340.21,339.51,339.92,10637.0,327.5995,327.5995,326.9255,327.3203,10637.0
2021-02-16 09:55:00,339.92,340.07,339.54,339.74,16584.0,327.3203,327.4647,326.9544,327.1469,16584.0
2021-02-16 10:00:00,339.58,339.89,339.3,339.31,40703.0,326.9929,327.2914,326.7233,326.7329,40703.0
2021-02-16 10:05:00,339.36,339.53,339.16,339.18,66578.0,326.781,326.9447,326.5884,326.6077,66578.0
2021-02-16 10:10:00,339.27,339.72,339.0,339.18,34780.0,326.6944,327.1277,326.4344,326.6077,34780.0
2021-02-16 10:15:00,339.21,339.66,339.16,339.39,15100.0,326.6366,327.0699,326.5884,326.8099,15100.0
2021-02-16 10:20:00,339.25,339.59,339.2,339.36,8660.0,326.6751,327.0025,326.627,326.781,8660.0
2021-02-16 10:25:00,339.27,339.79,339.2,339.79,17405.0,326.6944,327.1951,326.627,327.1951,17405.0
2021-02-16 10:30:00,339.78,340.12,339.59,339.62,31164.0,327.1855,327.5129,327.0025,327.0314,31164.0
2021-02-16 10:35:00,339.57,340.07,339.57,340.0,17943.0,326.9832,327.4647,326.9832,327.3973,17943.0
2021-02-16 10:40:00,339.99,340.15,339.77,340.02,15046.0,327.3877,327.5417,327.1758,327.4166,15046.0
2021-02-16 10:45:00,339.98,340.54,339.74,339.89,9671.0,327.378,327.9173,327.1469,327.2914,9671.0
2021-02-16 10:50:00,339.79,339.9,339.25,339.3,19836.0,327.1951,327.301,326.6751,326.7233,19836.0
2021-02-16 10:55:00,339.33,340.0,339.2,339.93,32121.0,326.7521,327.3973,326.627,327.3299,32121.0
2021-02-16 11:00:00,339.98,340.96,339.67,339.7,21747.0,327.378,328.3217,327.0795,327.1084,21747.0
2021-02-16 11:05:00,339.68,340.04,339.58,339.75,9863.0,327.0892,327.4358,326.9929,327.1566,9863.0
2021-02-16 11:10:00,339.82,340.31,339.7,339.77,6196.0,327.224,327.6958,327.1084,327.1758,6196.0
2021-02-16 11:15:00,339.74,340.03,339.68,339.79,5208.0,327.1469,327.4262,327.0892,327.1951,5208.0
2021-02-16 11:20:00,339.82,340.0,339.63,339.77,19177.0,327.224,327.3973,327.041,327.1758,19177.0
2021-02-16 11:25:00,339.69,340.26,339.53,339.87,6920.0,327.0988,327.6477,326.9447,327.2721,6920.0
2021-02-16 11:30:00,339.95,340.07,339.6,339.94,7613.0,327.3492,327.4647,327.0121,327.3395,7613.0
2021-02-16 11:35:00,339.95,340.16,339.79,339.88,15259.0,327.3492,327.5514,327.1951,327.2818,15259.0
2021-02-16 11:40:00,339.69,339.94,339.6,339.66,8479.0,327.0988,327.3395,327.0121,327.0699,8479.0
2021-02-16 11:45:00,339.66,339.72,339.13,339.14,7544.0,327.0699,327.1277,326.5596,326.5692,7544.0
2021-02-16 11:50:00,339.42,339.61,339.21,339.36,79061.0,326.8388,327.0218,326.6366,326.781,79061.0
2021-02-16 11:55:00,339.43,339.43,338.5,339.17,8758.0,326.8484,326.8484,325.9529,326.5981,8758.0
2021-02-16 12:00:00,339.06,339.64,338.91,339.64,5711.0,326.4921,327.0507,326.3477,327.0507,5711.0
2021-02-16 12:05:00,339.68,339.68,338.41,338.71,8920.0,327.0892,327.0892,325.8662,326.1551,8920.0
2021-02-16 12:10:00,338.77,339.0,338.44,338.44,11995.0,326.2129,326.4344,325.8951,325.8951,11995.0
2021-02-16 12:15:00,338.47,338.48,338.05,338.05,5953.0,325.924,325.9336,325.5196,325.5196,5953.0
2021-02-16 12:20:00,338.04,338.6,338.0,338.43,13044.0,325.51,326.0492,325.4714,325.8855,13044.0
2021-02-16 12:25:00,338.42,338.42,338.0,338.06,7122.0,325.8759,325.8759,325.4714,325.5292,7122.0
2021-02-16 12:30:00,338.07,338.23,337.84,338.1,20872.0,325.5388,325.6929,325.3174,325.5677,20872.0
2021-02-16 12:35:00,338.13,338.24,337.92,337.94,23518.0,325.5966,325.7025,325.3944,325.4137,23518.0
2021-02-16 12:40:00,337.87,338.52,337.84,338.42,27352.0,325.3463,325.9722,325.3174,325.8759,27352.0
2021-02-16 12:45:00,338.43,338.43,337.9,338.29,28468.0,325.8855,325.8855,325.3751,325.7507,28468.0
2021-02-16 12:50:00,338.25,338.33,338.07,338.07,22102.0,325.7122,325.7892,325.5388,325.5388,22102.0
2021-02-16 12:55:00,338.04,338.22,337.56,338.13,11436.0,325.51,325.6833,325.0477,325.5966,11436.0
2021-02-16 13:00:00,338.08,338.15,337.85,337.85,64189.0,325.5485,325.6159,325.327,325.327,64189.0
2021-02-16 13:05:00,337.85,338.01,337.85,337.85,4085.0,325.327,325.4811,325.327,325.327,4085.0
2021-02-16 13:10:00,337.91,337.91,337.85,337.85,13158.0,325.3848,325.3848,325.327,325.327,13158.0
2021-02-16 13:15:00,337.85,337.88,337.36,337.45,8975.0,325.327,325.3559,324.8552,324.9418,8975.0
2021-02-16 13:20:00,337.44,337.6,337.24,337.44,9885.0,324.9322,325.0863,324.7396,324.9322,9885.0
2021-02-16 13:25:00,337.49,337.75,337.45,337.71,15387.0,324.9803,325.2307,324.9418,325.1922,15387.0
2021-02-16 13:30:00,337.8,337.88,337.65,337.8,7998.0,325.2789,325.3559,325.1344,325.2789,7998.0
2021-02-16 13:35:00,337.75,337.95,337.65,337.95,12218.0,325.2307,325.4233,325.1344,325.4233,12218.0
2021-02-16 13:40:00,337.96,338.02,337.63,337.71,12780.0,325.4329,325.4907,325.1152,325.1922,12780.0
2021-02-16 13:45:00,337.71,338.03,337.62,337.9,17929.0,325.1922,325.5003,325.1055,325.3751,17929.0
2021-02-16 13:50:00,337.94,338.01,337.85,337.86,14760.0,325.4137,325.4811,325.327,325.3366,14760.0
2021-02-16 13:55:00,337.86,337.86,337.29,337.63,39304.0,325.3366,325.3366,324.7878,325.1152,39304.0
2021-02-16 14:00:00,337.57,337.85,337.34,337.37,12562.0,325.0574,325.327,324.8359,324.8648,12562.0
2021-02-16 14:05:00,337.43,337.49,337.12,337.13,17881.0,324.9226,324.9803,324.6241,324.6337,17881.0
2021-02-16 14:10:00,337.17,337.34,336.51,336.53,25161.0,324.6722,324.8359,324.0367,324.0559,25161.0
2021-02-16 14:15:00,336.59,337.01,336.5,337.01,16331.0,324.1137,324.5181,324.027,324.5181,16331.0
2021-02-16 14:20:00,337.01,337.24,336.73,337.24,13450.0,324.5181,324.7396,324.2485,324.7396,13450.0
2021-02-16 14:25:00,337.22,337.26,336.88,337.23,6726.0,324.7204,324.7589,324.393,324.73,6726.0
2021-02-16 14:30:00,337.24,337.42,337.13,337.16,13768.0,324.7396,324.9129,324.6337,324.6626,13768.0
2021-02-16 14:35:00,337.13,337.2,336.96,337.11,14044.0,324.6337,324.7011,324.47,324.6144,14044.0
2021-02-16 14:40:00,337.09,337.13,336.77,336.77,9863.0,324.5952,324.6337,324.287,324.287,9863.0
2021-02-16 14:45:00,336.87,337.15,336.75,337.06,19043.0,324.3833,324.6529,324.2678,324.5663,19043.0
2021-02-16 14:50:00,337.05,337.25,336.96,337.21,20508.0,324.5567,324.7492,324.47,324.7107,20508.0
2021-02-16 14:55:00,337.19,337.32,336.99,337.28,9876.0,324.6915,324.8166,324.4989,324.7781,9876.0
2021-02-16 15:00:00,337.3,337.54,337.0,337.54,8252.0,324.7974,325.0285,324.5085,325.0285,8252.0
2021-02-16 15:05:00,337.52,338.01,337.52,337.84,10892.0,325.0092,325.4811,325.0092,325.3174,10892.0
2021-02-16 15:10:00,337.84,337.93,337.5,337.6,9049.0,325.3174,325.404,324.99,325.0863,9049.0
2021-02-16 15:15:00,337.7,337.84,337.53,337.59,8318.0,325.1826,325.3174,325.0189,325.0766,8318.0
2021-02-16 15:20:00,337.6,337.68,337.5,337.52,10841.0,325.0863,325.1633,324.99,325.0092,10841.0
2021-02-16 15:25:00,337.51,337.65,337.42,337.65,8563.0,324.9996,325.1344,324.9129,325.1344,8563.0
2021-02-16 15:30:00,337.56,337.57,337.04,337.17,10103.0,325.0477,325.0574,324.547,324.6722,10103.0
2021-02-16 15:35:00,337.15,337.18,336.95,337.11,15138.0,324.6529,324.6818,324.4604,324.6144,15138.0
2021-02-16 15:40:00,337.11,337.53,337.0,337.53,55431.0,324.6144,325.0189,324.5085,325.0189,55431.0
2021-02-16 15:45:00,337.6,337.65,337.11,337.65,24291.0,325.0863,325.1344,324.6144,325.1344,24291.0
2021-02-16 15:50:00,337.53,337.94,337.24,337.93,58929.0,325.0189,325.4137,324.7396,325.404,58929.0
2021-02-16 15:55:00,337.87,338.55,337.69,338.05,78918.0,325.3463,326.0011,325.1729,325.5196,78918.0
2021-02-17 09:30:00,335.36,338.33,334.62,337.79,42170.0,322.9293,325.7892,322.2167,325.2692,42170.0
2021-02-17 09:35:00,337.31,338.3,336.79,337.74,25249.0,324.807,325.7603,324.3063,325.2211,25249.0
2021-02-17 09:40:00,337.8,338.5,336.84,337.51,15640.0,325.2789,325.9529,324.3544,324.9996,15640.0
2021-02-17 09:45:00,337.15,337.87,336.89,337.58,12882.0,324.6529,325.3463,324.4026,325.067,12882.0
2021-02-17 09:50:00,337.44,337.92,337.34,337.86,11879.0,324.9322,325.3944,324.8359,325.3366,11879.0
2021-02-17 09:55:00,337.99,338.73,337.59,337.92,6578.0,325.4618,326.1744,325.0766,325.3944,6578.0
2021-02-17 10:00:00,337.43,338.66,337.42,338.66,4016.0,324.9226,326.107,324.9129,326.107,4016.0
2021-02-17 10:05:00,338.55,338.84,338.19,338.63,4340.0,326.0011,326.2803,325.6544,326.0781,4340.0
2021-02-17 10:10:00,338.69,338.75,337.4,337.49,21820.0,326.1359,326.1936,324.8937,324.9803,21820.0
2021-02-17 10:15:00,337.5,337.5,336.92,336.93,6739.0,324.99,324.99,324.4315,324.4411,6739.0
2021-02-17 10:20:00,337.09,337.54,336.88,337.54,13913.0,324.5952,325.0285,324.393,325.0285,13913.0
2021-02-17 10:25:00,337.59,337.59,337.03,337.27,6801.0,325.0766,325.0766,324.5374,324.7685,6801.0
2021-02-17 10:30:00,337.25,337.93,337.0,337.52,7080.0,324.7492,325.404,324.5085,325.0092,7080.0
2021-02-17 10:35:00,337.78,338.39,337.78,338.0,7023.0,325.2596,325.847,325.2596,325.4714,7023.0
2021-02-17 10:40:00,337.92,338.33,337.4,337.4,11497.0,325.3944,325.7892,324.8937,324.8937,11497.0
2021-02-17 10:45:00,337.33,337.55,336.82,337.45,15978.0,324.8263,325.0381,324.3352,324.9418,15978.0
2021-02-17 10:50:00,337.36,338.0,337.35,337.51,4351.0,324.8552,325.4714,324.8455,324.9996,4351.0
2021-02-17 10:55:00,337.64,337.94,337.57,337.73,7134.0,325.1248,325.4137,325.0574,325.2114,7134.0
2021-02-17 11:00:00,337.74,338.48,337.73,338.27,7020.0,325.2211,325.9336,325.2114,325.7314,7020.0
2021-02-17 11:05:00,338.16,338.62,337.84,338.58,10755.0,325.6255,326.0685,325.3174,326.0299,10755.0
2021-02-17 11:10:00,338.65,338.84,338.44,338.61,17056.0,326.0973,326.2803,325.8951,326.0588,17056.0
2021-02-17 11:15:00,338.49,338.67,338.26,338.33,12686.0,325.9433,326.1166,325.7218,325.7892,12686.0
2021-02-17 11:20:00,338.34,338.61,338.34,338.57,4500.0,325.7988,326.0588,325.7988,326.0203,4500.0
2021-02-17 11:25:00,338.61,338.8,338.2,338.28,9276.0,326.0588,326.2418,325.664,325.7411,9276.0
2021-02-17 11:30:00,338.1,338.26,337.61,337.93,4934.0,325.5677,325.7218,325.0959,325.404,4934.0
2021-02-17 11:35:00,337.96,338.28,337.76,337.86,3217.0,325.4329,325.7411,325.2403,325.3366,3217.0
2021-02-17 11:40:00,337.93,338.27,337.78,338.04,4595.0,325.404,325.7314,325.2596,325.51,4595.0
2021-02-17 11:45:00,337.98,338.13,337.94,338.09,3488.0,325.4522,325.5966,325.4137,325.5581,3488.0
2021-02-17 11:50:00,338.03,338.21,337.9,337.94,12825.0,325.5003,325.6737,325.3751,325.4137,12825.0
2021-02-17 11:55:00,337.91,338.25,337.91,338.23,5570.0,325.3848,325.7122,325.3848,325.6929,5570.0
2021-02-17 12:00:00,338.23,338.65,338.17,338.6,14584.0,325.6929,326.0973,325.6351,326.0492,14584.0
2021-02-17 12:05:00,338.58,338.58,338.04,338.04,1515.0,326.0299,326.0299,325.51,325.51,1515.0
2021-02-17 12:10:00,338.04,338.13,337.76,338.09,3858.0,325.51,325.5966,325.2403,325.5581,3858.0
2021-02-17 12:15:00,338.19,338.57,337.95,337.97,4583.0,325.6544,326.0203,325.4233,325.4426,4583.0
2021-02-17 12:20:00,337.91,337.91,336.99,337.13,4410.0,325.3848,325.3848,324.4989,324.6337,4410.0
2021-02-17 12:25:00,337.24,337.44,337.18,337.43,2164.0,324.7396,324.9322,324.6818,324.9226,2164.0
2021-02-17 12:30:00,337.5,338.02,337.5,337.98,6525.0,324.99,325.4907,324.99,325.4522,6525.0
2021-02-17 12:35:00,338.06,338.08,337.7,338.03,3236.0,325.5292,325.5485,325.1826,325.5003,3236.0
2021-02-17 12:40:00,337.95,337.95,337.23,337.48,3954.0,325.4233,325.4233,324.73,324.9707,3954.0
2021-02-17 12:45:00,337.27,337.5,337.26,337.31,2011.0,324.7685,324.99,324.7589,324.807,2011.0
2021-02-17 12:50:00,337.08,337.28,337.0,337.26,1415.0,324.5855,324.7781,324.5085,324.7589,1415.0
2021-02-17 12:55:00,337.2,337.7,337.14,337.66,5670.0,324.7011,325.1826,324.6433,325.144,5670.0
2021-02-17 13:00:00,337.64,338.03,337.59,338.03,3748.0,325.1248,325.5003,325.0766,325.5003,3748.0
2021-02-17 13:05:00,338.05,338.05,337.85,337.94,1127.0,325.5196,325.5196,325.327,325.4137,1127.0
2021-02-17 13:10:00,337.86,337.87,337.48,337.48,6544.0,325.3366,325.3463,324.9707,324.9707,6544.0
2021-02-17 13:15:00,337.45,337.6,337.37,337.54,7395.0,324.9418,325.0863,324.8648,325.0285,7395.0
2021-02-17 13:20:00,337.54,337.84,337.54,337.6,2233.0,325.0285,325.3174,325.0285,325.0863,2233.0
2021-02-17 13:25:00,337.56,337.91,337.53,337.91,2329.0,325.0477,325.3848,325.0189,325.3848,2329.0
2021-02-17 13:30:00,337.86,337.91,337.76,337.82,2006.0,325.3366,325.3848,325.2403,325.2981,2006.0
2021-02-17 13:35:00,337.76,337.99,337.74,337.76,3350.0,325.2403,325.4618,325.2211,325.2403,3350.0
2021-02-17 13:40:00,337.72,337.75,337.53,337.59,2041.0,325.2018,325.2307,325.0189,325.0766,2041.0
2021-02-17 13:45:00,337.65,337.68,337.53,337.68,7177.0,325.1344,325.1633,325.0189,325.1633,7177.0
2021-02-17 13:50:00,337.62,337.75,337.53,337.55,3134.0,325.1055,325.2307,325.0189,325.0381,3134.0
2021-02-17 13:55:00,337.53,337.8,337.52,337.52,5572.0,325.0189,325.2789,325.0092,325.0092,5572.0
2021-02-17 14:00:00,337.6,338.02,337.59,337.94,3564.0,325.0863,325.4907,325.0766,325.4137,3564.0
2021-02-17 14:05:00,337.89,338.36,337.89,338.23,5052.0,325.3655,325.8181,325.3655,325.6929,5052.0
2021-02-17 14:10:00,338.08,338.15,337.95,338.11,3148.0,325.5485,325.6159,325.4233,325.5774,3148.0
2021-02-17 14:15:00,338.04,338.39,338.04,338.39,3498.0,325.51,325.847,325.51,325.847,3498.0
2021-02-17 14:20:00,338.31,338.5,338.25,338.49,3715.0,325.7699,325.9529,325.7122,325.9433,3715.0
2021-02-17 14:25:00,338.41,338.51,338.33,338.37,1623.0,325.8662,325.9625,325.7892,325.8277,1623.0
2021-02-17 14:30:00,338.48,338.5,338.16,338.25,3731.0,325.9336,325.9529,325.6255,325.7122,3731.0
2021-02-17 14:35:00,338.14,338.25,337.98,338.14,2811.0,325.6063,325.7122,325.4522,325.6063,2811.0
2021-02-17 14:40:00,338.19,338.51,338.19,338.51,3244.0,325.6544,325.9625,325.6544,325.9625,3244.0
2021-02-17 14:45:00,338.56,338.68,338.51,338.63,1830.0,326.0107,326.1262,325.9625,326.0781,1830.0
2021-02-17 14:50:00,338.58,338.71,338.42,338.46,2300.0,326.0299,326.1551,325.8759,325.9144,2300.0
2021-02-17 14:55:00,338.57,338.58,338.37,338.39,4678.0,326.0203,326.0299,325.8277,325.847,4678.0
2021-02-17 15:00:00,338.37,338.41,338.26,338.39,3460.0,325.8277,325.8662,325.7218,325.847,3460.0
2021-02-17 15:05:00,338.43,338.78,338.43,338.78,2489.0,325.8855,326.2225,325.8855,326.2225,2489.0
2021-02-17 15:10:00,338.73,338.76,338.58,338.67,3338.0,326.1744,326.2033,326.0299,326.1166,3338.0
2021-02-17 15:15:00,338.71,338.71,338.4,338.44,4862.0,326.1551,326.1551,325.8566,325.8951,4862.0
2021-02-17 15:20:00,338.41,338.74,338.41,338.7,4907.0,325.8662,326.184,325.8662,326.1455,4907.0
2021-02-17 15:25:00,338.73,338.76,338.53,338.64,8524.0,326.1744,326.2033,325.9818,326.0877,8524.0
2021-02-17 15:30:00,338.64,338.68,338.37,338.47,9563.0,326.0877,326.1262,325.8277,325.924,9563.0
2021-02-17 15:35:00,338.48,338.98,338.47,338.55,22776.0,325.9336,326.4151,325.924,326.0011,22776.0
2021-02-17 15:40:00,338.58,338.71,338.44,338.51,8826.0,326.0299,326.1551,325.8951,325.9625,8826.0
2021-02-17 15:45:00,338.45,338.99,338.44,338.9,8248.0,325.9048,326.4247,325.8951,326.3381,8248.0
2021-02-17 15:50:00,338.91,339.04,338.57,338.6,15541.0,326.3477,326.4729,326.0203,326.0492,15541.0
2021-02-17 15:55:00,338.51,339.09,338.36,338.65,62735.0,325.9625,326.521,325.8181,326.0973,62735.0
2021-02-18 09:30:00,337.09,339.64,337.09,339.45,32912.0,324.5952,327.0507,324.5952,326.8677,32912.0
2021-02-18 09:35:00,339.5,340.0,338.96,339.61,8259.0,326.9158,327.3973,326.3959,327.0218,8259.0
2021-02-18 09:40:00,339.47,341.04,339.16,340.66,9362.0,326.887,328.3988,326.5884,328.0328,9362.0
2021-02-18 09:45:00,340.81,340.81,339.66,339.66,6100.0,328.1773,328.1773,327.0699,327.0699,6100.0
2021-02-18 09:50:00,339.19,339.54,338.48,338.7,19108.0,326.6173,326.9544,325.9336,326.1455,19108.0
2021-02-18 09:55:00,338.54,339.09,338.12,339.06,11446.0,325.9914,326.521,325.587,326.4921,11446.0
2021-02-18 10:00:00,338.95,338.95,337.95,338.4,3094.0,326.3862,326.3862,325.4233,325.8566,3094.0
2021-02-18 10:05:00,338.26,338.28,337.33,337.64,7744.0,325.7218,325.7411,324.8263,325.1248,7744.0
2021-02-18 10:10:00,337.68,338.12,337.43,338.08,8142.0,325.1633,325.587,324.9226,325.5485,8142.0
2021-02-18 10:15:00,338.16,338.63,337.79,338.05,4109.0,325.6255,326.0781,325.2692,325.5196,4109.0
2021-02-18 10:20:00,338.08,338.36,337.76,337.95,26660.0,325.5485,325.8181,325.2403,325.4233,26660.0
2021-02-18 10:25:00,337.92,337.98,337.36,337.77,7712.0,325.3944,325.4522,324.8552,325.25,7712.0
2021-02-18 10:30:00,337.48,337.9,337.47,337.7,6042.0,324.9707,325.3751,324.9611,325.1826,6042.0
2021-02-18 10:35:00,337.67,338.04,337.48,337.98,5138.0,325.1537,325.51,324.9707,325.4522,5138.0
2021-02-18 10:40:00,338.09,338.47,338.09,338.29,2350.0,325.5581,325.924,325.5581,325.7507,2350.0
2021-02-18 10:45:00,338.1,338.7,337.93,338.38,4201.0,325.5677,326.1455,325.404,325.8374,4201.0
2021-02-18 10:50:00,338.37,338.52,337.93,338.08,5322.0,325.8277,325.9722,325.404,325.5485,5322.0
2021-02-18 10:55:00,338.14,338.68,338.12,338.63,4128.0,325.6063,326.1262,325.587,326.0781,4128.0
2021-02-18 11:00:00,338.55,338.93,338.46,338.59,4810.0,326.0011,326.367,325.9144,326.0396,4810.0
2021-02-18 11:05:00,338.44,338.54,338.15,338.15,1900.0,325.8951,325.9914,325.6159,325.6159,1900.0
2021-02-18 11:10:00,338.22,338.59,338.18,338.33,3554.0,325.6833,326.0396,325.6448,325.7892,3554.0
2021-02-18 11:15:00,338.23,338.64,338.18,338.55,3478.0,325.6929,326.0877,325.6448,326.0011,3478.0
2021-02-18 11:20:00,338.56,338.56,338.09,338.09,2180.0,326.0107,326.0107,325.5581,325.5581,2180.0
2021-02-18 11:25:00,338.0,338.01,337.71,337.72,2871.0,325.4714,325.4811,325.1922,325.2018,2871.0
2021-02-18 11:30:00,337.69,338.49,337.69,338.31,8969.0,325.1729,325.9433,325.1729,325.7699,8969.0
2021-02-18 11:35:00,338.44,338.55,337.98,337.98,2365.0,325.8951,326.0011,325.4522,325.4522,2365.0
2021-02-18 11:40:00,337.97,338.17,337.95,337.98,3877.0,325.4426,325.6351,325.4233,325.4522,3877.0
2021-02-18 11:45:00,337.82,338.31,337.82,338.26,2872.0,325.2981,325.7699,325.2981,325.7218,2872.0
2021-02-18 11:50:00,338.13,338.19,337.96,338.19,3336.0,325.5966,325.6544,325.4329,325.6544,3336.0
2021-02-18 11:55:00,338.13,338.28,337.9,338.28,3438.0,325.5966,325.7411,325.3751,325.7411,3438.0
2021-02-18 12:00:00,338.23,338.46,337.98,337.98,4219.0,325.6929,325.9144,325.4522,325.4522,4219.0
2021-02-18 12:05:00,338.14,338.14,337.89,338.1,5606.0,325.6063,325.6063,325.3655,325.5677,5606.0
2021-02-18 12:10:00,337.97,338.43,337.97,338.26,7279.0,325.4426,325.8855,325.4426,325.7218,7279.0
2021-02-18 12:15:00,338.04,338.17,337.91,337.97,4475.0,325.51,325.6351,325.3848,325.4426,4475.0
2021-02-18 12:20:00,337.98,338.05,337.69,337.69,3151.0,325.4522,325.5196,325.1729,325.1729,3151.0
2021-02-18 12:25:00,337.8,338.04,337.71,337.86,4320.0,325.2789,325.51,325.1922,325.3366,4320.0
2021-02-18 12:30:00,337.88,337.92,337.74,337.81,2003.0,325.3559,325.3944,325.2211,325.2885,2003.0
2021-02-18 12:35:00,337.9,338.25,337.86,338.07,2449.0,325.3751,325.7122,325.3366,325.5388,2449.0
2021-02-18 12:40:00,338.13,338.43,338.1,338.36,2530.0,325.5966,325.8855,325.5677,325.8181,2530.0
2021-02-18 12:45:00,338.41,338.43,338.12,338.19,7671.0,325.8662,325.8855,325.587,325.6544,7671.0
2021-02-18 12:50:00,338.13,338.25,338.01,338.02,1871.0,325.5966,325.7122,325.4811,325.4907,1871.0
2021-02-18 12:55:00,338.01,338.27,338.0,338.13,2535.0,325.4811,325.7314,325.4714,325.5966,2535.0
2021-02-18 13:00:00,337.99,338.04,337.74,338.0,2100.0,325.4618,325.51,325.2211,325.4714,2100.0
2021-02-18 13:05:00,338.01,338.14,337.95,338.01,5648.0,325.4811,325.6063,325.4233,325.4811,5648.0
2021-02-18 13:10:00,338.06,338.29,338.03,338.06,5330.0,325.5292,325.7507,325.5003,325.5292,5330.0
2021-02-18 13:15:00,338.1,338.41,338.08,338.25,3633.0,325.5677,325.8662,325.5485,325.7122,3633.0
2021-02-18 13:20:00,338.22,338.5,338.17,338.44,6539.0,325.6833,325.9529,325.6351,325.8951,6539.0
2021-02-18 13:25:00,338.47,338.47,338.09,338.25,4740.0,325.924,325.924,325.5581,325.7122,4740.0
2021-02-18 13:30:00,338.22,338.39,338.04,338.32,6879.0,325.6833,325.847,325.51,325.7796,6879.0
2021-02-18 13:35:00,338.37,338.5,337.95,338.02,5042.0,325.8277,325.9529,325.4233,325.4907,5042.0
2021-02-18 13:40:00,337.97,338.22,337.85,338.04,4305.0,325.4426,325.6833,325.327,325.51,4305.0
2021-02-18 13:45:00,338.13,338.19,337.98,338.05,2300.0,325.5966,325.6544,325.4522,325.5196,2300.0
2021-02-18 13:50:00,338.07,338.23,338.0,338.14,2538.0,325.5388,325.6929,325.4714,325.6063,2538.0
2021-02-18 13:55:00,338.04,338.23,337.8,337.81,2900.0,325.51,325.6929,325.2789,325.2885,2900.0
2021-02-18 14:00:00,337.94,338.47,337.88,338.14,6067.0,325.4137,325.924,325.3559,325.6063,6067.0
2021-02-18 14:05:00,338.32,338.39,338.09,338.14,2419.0,325.7796,325.847,325.5581,325.6063,2419.0
2021-02-18 14:10:00,338.09,338.23,338.02,338.14,5448.0,325.5581,325.6929,325.4907,325.6063,5448.0
2021-02-18 14:15:00,338.28,338.38,338.06,338.26,1824.0,325.7411,325.8374,325.5292,325.7218,1824.0
2021-02-18 14:20:00,338.1,338.1,337.83,337.95,3020.0,325.5677,325.5677,325.3077,325.4233,3020.0
2021-02-18 14:25:00,338.01,338.15,337.85,337.88,8291.0,325.4811,325.6159,325.327,325.3559,8291.0
2021-02-18 14:30:00,337.89,338.18,337.88,338.18,6610.0,325.3655,325.6448,325.3559,325.6448,6610.0
2021-02-18 14:35:00,338.16,338.27,338.01,338.21,6222.0,325.6255,325.7314,325.4811,325.6737,6222.0
2021-02-18 14:40:00,338.18,338.57,338.16,338.38,10557.0,325.6448,326.0203,325.6255,325.8374,10557.0
2021-02-18 14:45:00,338.4,338.47,338.29,338.34,10969.0,325.8566,325.924,325.7507,325.7988,10969.0
2021-02-18 14:50:00,338.42,338.44,337.89,338.03,4223.0,325.8759,325.8951,325.3655,325.5003,4223.0
2021-02-18 14:55:00,338.12,338.65,338.1,338.46,7601.0,325.587,326.0973,325.5677,325.9144,7601.0
2021-02-18 15:00:00,338.38,338.46,338.22,338.46,4040.0,325.8374,325.9144,325.6833,325.9144,4040.0
2021-02-18 15:05:00,338.5,338.51,338.24,338.36,4259.0,325.9529,325.9625,325.7025,325.8181,4259.0
2021-02-18 15:10:00,338.35,338.47,337.94,337.94,4109.0,325.8085,325.924,325.4137,325.4137,4109.0
2021-02-18 15:15:00,338.01,338.21,337.83,337.89,6090.0,325.4811,325.6737,325.3077,325.3655,6090.0
2021-02-18 15:20:00,338.03,338.15,337.78,337.99,7502.0,325.5003,325.6159,325.2596,325.4618,7502.0
2021-02-18 15:25:00,338.06,338.06,337.83,337.99,4001.0,325.5292,325.5292,325.3077,325.4618,4001.0
2021-02-18 15:30:00,338.02,338.29,338.0,338.27,8777.0,325.4907,325.7507,325.4714,325.7314,8777.0
2021-02-18 15:35:00,338.38,338.54,338.33,338.48,8349.0,325.8374,325.9914,325.7892,325.9336,8349.0
2021-02-18 15:40:00,338.52,338.53,338.17,338.27,5283.0,325.9722,325.9818,325.6351,325.7314,5283.0
2021-02-18 15:45:00,338.21,338.48,338.19,338.36,14158.0,325.6737,325.9336,325.6544,325.8181,14158.0
2021-02-18 15:50:00,338.38,338.41,338.17,338.35,40691.0,325.8374,325.8662,325.6351,325.8085,40691.0
2021-02-18 15:55:00,338.37,338.55,338.15,338.5,46065.0,325.8277,326.0011,325.6159,325.9529,46065.0
2021-02-19 09:30:00,339.13,340.14,339.0,339.0,49466.0,326.5596,327.5321,326.4344,326.4344,49466.0
2021-02-19 09:35:00,339.2,339.2,338.48,339.02,14470.0,326.627,326.627,325.9336,326.4536,14470.0
2021-02-19 09:40:00,338.94,339.64,338.9,339.26,2397.0,326.3766,327.0507,326.3381,326.6847,2397.0
2021-02-19 09:45:00,338.99,339.44,338.63,338.65,6605.0,326.4247,326.8581,326.0781,326.0973,6605.0
2021-02-19 09:50:00,338.76,339.14,338.65,338.89,7226.0,326.2033,326.5692,326.0973,326.3285,7226.0
2021-02-19 09:55:00,338.95,339.0,338.7,338.83,4384.0,326.3862,326.4344,326.1455,326.2707,4384.0
2021-02-19 10:00:00,339.13,339.77,339.04,339.63,3876.0,326.5596,327.1758,326.4729,327.041,3876.0
2021-02-19 10:05:00,339.57,339.57,338.68,338.68,2600.0,326.9832,326.9832,326.1262,326.1262,2600.0
2021-02-19 10:10:00,338.85,338.97,338.58,338.93,13855.0,326.2899,326.4055,326.0299,326.367,13855.0
2021-02-19 10:15:00,338.85,339.04,338.7,339.04,4154.0,326.2899,326.4729,326.1455,326.4729,4154.0
2021-02-19 10:20:00,339.13,339.41,339.04,339.32,2689.0,326.5596,326.8292,326.4729,326.7425,2689.0
2021-02-19 10:25:00,339.48,340.2,339.4,340.2,6995.0,326.8966,327.5899,326.8195,327.5899,6995.0
2021-02-19 10:30:00,340.26,340.26,339.84,340.07,3805.0,327.6477,327.6477,327.2432,327.4647,3805.0
2021-02-19 10:35:00,340.14,340.68,340.04,340.54,3015.0,327.5321,328.0521,327.4358,327.9173,3015.0
2021-02-19 10:40:00,340.57,340.78,340.42,340.78,5256.0,327.9462,328.1484,327.8017,328.1484,5256.0
2021-02-19 10:45:00,340.85,341.37,340.62,341.37,6637.0,328.2158,328.7165,327.9943,328.7165,6637.0
2021-02-19 10:50:00,341.41,341.87,341.18,341.81,8293.0,328.755,329.198,328.5336,329.1402,8293.0
2021-02-19 10:55:00,341.8,341.92,341.16,341.16,4272.0,329.1306,329.2461,328.5143,328.5143,4272.0
2021-02-19 11:00:00,341.14,341.14,340.69,340.87,3080.0,328.4951,328.4951,328.0617,328.2351,3080.0
2021-02-19 11:05:00,341.06,341.27,340.97,341.21,4590.0,328.418,328.6202,328.3314,328.5625,4590.0
2021-02-19 11:10:00,341.1,341.17,340.84,341.02,7250.0,328.4565,328.5239,328.2062,328.3795,7250.0
2021-02-19 11:15:00,340.92,340.99,340.63,340.84,2921.0,328.2832,328.3506,328.004,328.2062,2921.0
2021-02-19 11:20:00,340.91,341.17,340.9,341.16,7712.0,328.2736,328.5239,328.2639,328.5143,7712.0
2021-02-19 11:25:00,341.18,341.27,340.99,341.15,3701.0,328.5336,328.6202,328.3506,328.5047,3701.0
2021-02-19 11:30:00,341.18,341.2,340.79,340.79,6291.0,328.5336,328.5528,328.158,328.158,6291.0
2021-02-19 11:35:00,340.73,340.96,340.64,340.86,8482.0,328.1002,328.3217,328.0136,328.2254,8482.0
2021-02-19 11:40:00,340.89,341.18,340.85,341.06,5662.0,328.2543,328.5336,328.2158,328.418,5662.0
2021-02-19 11:45:00,341.04,341.49,341.04,341.4,7566.0,328.3988,328.8321,328.3988,328.7454,7566.0
2021-02-19 11:50:00,341.4,341.47,341.24,341.33,7009.0,328.7454,328.8128,328.5913,328.678,7009.0
2021-02-19 11:55:00,341.29,341.62,341.22,341.54,4167.0,328.6395,328.9573,328.5721,328.8802,4167.0
2021-02-19 12:00:00,341.58,341.58,341.09,341.09,1921.0,328.9187,328.9187,328.4469,328.4469,1921.0
2021-02-19 12:05:00,341.11,341.55,341.05,341.55,9062.0,328.4662,328.8899,328.4084,328.8899,9062.0
2021-02-19 12:10:00,341.35,341.35,341.2,341.28,3700.0,328.6973,328.6973,328.5528,328.6299,3700.0
2021-02-19 12:15:00,341.28,341.4,341.16,341.16,4995.0,328.6299,328.7454,328.5143,328.5143,4995.0
2021-02-19 12:20:00,341.01,341.15,340.91,340.91,9791.0,328.3699,328.5047,328.2736,328.2736,9791.0
2021-02-19 12:25:00,340.93,341.41,340.73,341.18,6643.0,328.2928,328.755,328.1002,328.5336,6643.0
2021-02-19 12:30:00,341.06,341.06,340.75,340.8,4530.0,328.418,328.418,328.1195,328.1677,4530.0
2021-02-19 12:35:00,340.82,341.43,340.8,341.4,4225.0,328.1869,328.7743,328.1677,328.7454,4225.0
2021-02-19 12:40:00,341.46,341.48,340.78,341.07,22247.0,328.8032,328.8224,328.1484,328.4276,22247.0
2021-02-19 12:45:00,341.07,341.07,340.49,340.58,11327.0,328.4276,328.4276,327.8691,327.9558,11327.0
2021-02-19 12:50:00,340.55,340.86,340.5,340.5,4846.0,327.9269,328.2254,327.8788,327.8788,4846.0
2021-02-19 12:55:00,340.44,340.45,340.12,340.45,7015.0,327.821,327.8306,327.5129,327.8306,7015.0
2021-02-19 13:00:00,340.53,340.59,340.42,340.44,3957.0,327.9077,327.9654,327.8017,327.821,3957.0
2021-02-19 13:05:00,340.53,340.59,340.03,340.03,2399.0,327.9077,327.9654,327.4262,327.4262,2399.0
2021-02-19 13:10:00,339.96,340.16,339.92,339.97,4157.0,327.3588,327.5514,327.3203,327.3684,4157.0
2021-02-19 13:15:00,339.92,340.36,339.92,340.11,4203.0,327.3203,327.744,327.3203,327.5032,4203.0
2021-02-19 13:20:00,340.12,340.12,339.59,339.59,2446.0,327.5129,327.5129,327.0025,327.0025,2446.0
2021-02-19 13:25:00,339.69,339.69,339.51,339.51,2197.0,327.0988,327.0988,326.9255,326.9255,2197.0
2021-02-19 13:30:00,339.62,339.62,339.17,339.24,1804.0,327.0314,327.0314,326.5981,326.6655,1804.0
2021-02-19 13:35:00,339.18,339.2,338.93,339.15,2659.0,326.6077,326.627,326.367,326.5788,2659.0
2021-02-19 13:40:00,339.2,339.54,339.19,339.32,3113.0,326.627,326.9544,326.6173,326.7425,3113.0
2021-02-19 13:45:00,339.33,339.42,339.24,339.42,3565.0,326.7521,326.8388,326.6655,326.8388,3565.0
2021-02-19 13:50:00,339.42,339.49,339.23,339.41,4411.0,326.8388,326.9062,326.6558,326.8292,4411.0
2021-02-19 13:55:00,339.41,339.43,339.25,339.33,2200.0,326.8292,326.8484,326.6751,326.7521,2200.0
2021-02-19 14:00:00,339.42,339.47,339.25,339.4,10377.0,326.8388,326.887,326.6751,326.8195,10377.0
2021-02-19 14:05:00,339.36,339.47,339.32,339.35,3892.0,326.781,326.887,326.7425,326.7714,3892.0
2021-02-19 14:10:00,339.35,339.59,339.31,339.55,5373.0,326.7714,327.0025,326.7329,326.964,5373.0
2021-02-19 14:15:00,339.62,339.69,339.52,339.63,3966.0,327.0314,327.0988,326.9351,327.041,3966.0
2021-02-19 14:20:00,339.69,339.69,339.36,339.43,8718.0,327.0988,327.0988,326.781,326.8484,8718.0
2021-02-19 14:25:00,339.37,339.79,339.17,339.24,12712.0,326.7907,327.1951,326.5981,326.6655,12712.0
2021-02-19 14:30:00,339.31,339.48,339.21,339.35,3685.0,326.7329,326.8966,326.6366,326.7714,3685.0
2021-02-19 14:35:00,339.36,339.51,339.35,339.41,2982.0,326.781,326.9255,326.7714,326.8292,2982.0
2021-02-19 14:40:00,339.37,339.5,339.31,339.35,10322.0,326.7907,326.9158,326.7329,326.7714,10322.0
2021-02-19 14:45:00,339.36,339.47,339.3,339.3,3566.0,326.781,326.887,326.7233,326.7233,3566.0
2021-02-19 14:50:00,339.33,339.36,339.11,339.13,14208.0,326.7521,326.781,326.5403,326.5596,14208.0
2021-02-19 14:55:00,339.21,339.22,338.99,339.0,10820.0,326.6366,326.6462,326.4247,326.4344,10820.0
2021-02-19 15:00:00,339.01,339.02,338.61,338.65,24289.0,326.444,326.4536,326.0588,326.0973,24289.0
2021-02-19 15:05:00,338.67,338.97,338.67,338.88,14211.0,326.1166,326.4055,326.1166,326.3188,14211.0
2021-02-19 15:10:00,338.98,338.98,338.71,338.72,26418.0,326.4151,326.4151,326.1551,326.1648,26418.0
2021-02-19 15:15:00,338.74,339.1,338.64,339.1,3726.0,326.184,326.5307,326.0877,326.5307,3726.0
2021-02-19 15:20:00,339.13,339.13,338.83,338.94,5856.0,326.5596,326.5596,326.2707,326.3766,5856.0
2021-02-19 15:25:00,338.9,339.19,338.89,339.15,7212.0,326.3381,326.6173,326.3285,326.5788,7212.0
2021-02-19 15:30:00,339.11,339.46,339.04,339.29,8139.0,326.5403,326.8773,326.4729,326.7136,8139.0
2021-02-19 15:35:00,339.22,339.3,338.96,339.13,6688.0,326.6462,326.7233,326.3959,326.5596,6688.0
2021-02-19 15:40:00,339.03,339.35,338.85,338.85,16730.0,326.4633,326.7714,326.2899,326.2899,16730.0
2021-02-19 15:45:00,338.85,339.22,338.81,339.14,14791.0,326.2899,326.6462,326.2514,326.5692,14791.0
2021-02-19 15:50:00,339.18,339.22,338.93,339.05,62862.0,326.6077,326.6462,326.367,326.4825,62862.0
2021-02-19 15:55:00,339.05,339.43,338.7,339.31,72640.0,326.4825,326.8484,326.1455,326.7329,72640.0
2021-02-22 09:30:00,339.24,339.24,335.15,335.15,24689.0,326.6655,326.6655,322.7271,322.7271,24689.0
2021-02-22 09:35:00,335.72,336.47,335.32,335.32,40037.0,323.276,323.9982,322.8908,322.8908,40037.0
2021-02-22 09:40:00,335.4,336.0,334.24,334.34,32425.0,322.9678,323.5456,321.8508,321.9471,32425.0
2021-02-22 09:45:00,334.6,335.04,334.32,334.97,12972.0,322.1975,322.6212,321.9278,322.5538,12972.0
2021-02-22 09:50:00,334.98,335.53,334.77,335.44,9798.0,322.5634,323.093,322.3612,323.0063,9798.0
2021-02-22 09:55:00,335.62,335.64,334.88,335.04,12773.0,323.1797,323.1989,322.4671,322.6212,12773.0
2021-02-22 10:00:00,335.09,335.58,334.93,335.58,9725.0,322.6693,323.1411,322.5152,323.1411,9725.0
2021-02-22 10:05:00,335.45,336.26,335.45,335.86,30177.0,323.016,323.7959,323.016,323.4108,30177.0
2021-02-22 10:10:00,335.87,336.05,334.6,334.62,10602.0,323.4204,323.5937,322.1975,322.2167,10602.0
2021-02-22 10:15:00,334.6,334.62,333.26,333.66,10861.0,322.1975,322.2167,320.9071,321.2923,10861.0
2021-02-22 10:20:00,333.53,334.11,333.37,333.68,14327.0,321.1671,321.7256,321.0131,321.3116,14327.0
2021-02-22 10:25:00,333.81,334.06,333.54,333.89,13650.0,321.4368,321.6775,321.1768,321.5138,13650.0
2021-02-22 10:30:00,333.9,333.9,333.36,333.65,15989.0,321.5234,321.5234,321.0034,321.2827,15989.0
2021-02-22 10:35:00,333.67,334.49,333.47,334.28,7738.0,321.3019,322.0915,321.1094,321.8893,7738.0
2021-02-22 10:40:00,334.37,334.37,333.96,334.17,3489.0,321.976,321.976,321.5812,321.7834,3489.0
2021-02-22 10:45:00,334.15,334.54,333.71,334.32,4018.0,321.7641,322.1397,321.3405,321.9278,4018.0
2021-02-22 10:50:00,334.44,334.94,334.27,334.35,5677.0,322.0434,322.5249,321.8797,321.9567,5677.0
2021-02-22 10:55:00,334.42,334.55,334.14,334.15,2859.0,322.0241,322.1493,321.7545,321.7641,2859.0
2021-02-22 11:00:00,333.91,334.03,333.24,333.52,2400.0,321.533,321.6486,320.8879,321.1575,2400.0
2021-02-22 11:05:00,333.35,333.48,332.97,333.06,3937.0,320.9938,321.119,320.6279,320.7146,3937.0
2021-02-22 11:10:00,333.15,333.15,332.69,332.69,3167.0,320.8012,320.8012,320.3583,320.3583,3167.0
2021-02-22 11:15:00,332.63,332.94,332.35,332.72,9919.0,320.3005,320.599,320.0309,320.3872,9919.0
2021-02-22 11:20:00,332.82,333.08,332.82,332.98,22503.0,320.4834,320.7338,320.4834,320.6375,22503.0
2021-02-22 11:25:00,332.97,333.16,332.61,332.61,7483.0,320.6279,320.8108,320.2812,320.2812,7483.0
2021-02-22 11:30:00,332.61,332.9,332.6,332.71,4704.0,320.2812,320.5605,320.2716,320.3775,4704.0
2021-02-22 11:35:00,332.98,333.61,332.92,333.59,4193.0,320.6375,321.2442,320.5797,321.2249,4193.0
2021-02-22 11:40:00,333.61,333.61,333.03,333.03,2807.0,321.2442,321.2442,320.6857,320.6857,2807.0
2021-02-22 11:45:00,333.01,333.15,332.53,332.54,3580.0,320.6664,320.8012,320.2042,320.2138,3580.0
2021-02-22 11:50:00,332.62,333.32,332.62,333.32,7338.0,320.2909,320.9649,320.2909,320.9649,7338.0
2021-02-22 11:55:00,333.32,333.68,333.17,333.54,7100.0,320.9649,321.3116,320.8205,321.1768,7100.0
2021-02-22 12:00:00,333.5,334.1,333.25,334.02,11559.0,321.1382,321.716,320.8975,321.639,11559.0
2021-02-22 12:05:00,334.06,334.26,333.76,334.12,4969.0,321.6775,321.8701,321.3886,321.7353,4969.0
2021-02-22 12:10:00,333.95,333.95,333.57,333.73,1050.0,321.5716,321.5716,321.2056,321.3597,1050.0
2021-02-22 12:15:00,333.65,333.95,333.62,333.8,3784.0,321.2827,321.5716,321.2538,321.4271,3784.0
2021-02-22 12:20:00,333.87,334.02,333.55,333.66,4312.0,321.4945,321.639,321.1864,321.2923,4312.0
2021-02-22 12:25:00,333.86,334.11,333.79,334.1,2140.0,321.4849,321.7256,321.4175,321.716,2140.0
2021-02-22 12:30:00,334.15,334.34,333.8,334.34,3281.0,321.7641,321.9471,321.4271,321.9471,3281.0
2021-02-22 12:35:00,334.32,334.63,334.3,334.42,4150.0,321.9278,322.2264,321.9086,322.0241,4150.0
2021-02-22 12:40:00,334.45,334.97,334.39,334.97,2836.0,322.053,322.5538,321.9953,322.5538,2836.0
2021-02-22 12:45:00,335.0,335.12,334.83,334.97,3792.0,322.5826,322.6982,322.4189,322.5538,3792.0
2021-02-22 12:50:00,334.99,334.99,334.58,334.83,2795.0,322.573,322.573,322.1782,322.4189,2795.0
2021-02-22 12:55:00,334.93,335.32,334.85,335.27,2246.0,322.5152,322.8908,322.4382,322.8426,2246.0
2021-02-22 13:00:00,335.29,335.29,334.9,334.9,3705.0,322.8619,322.8619,322.4863,322.4863,3705.0
2021-02-22 13:05:00,334.87,334.99,334.64,334.71,3718.0,322.4575,322.573,322.236,322.3034,3718.0
2021-02-22 13:10:00,334.67,334.75,334.49,334.49,3141.0,322.2649,322.3419,322.0915,322.0915,3141.0
2021-02-22 13:15:00,334.49,334.71,334.42,334.71,4100.0,322.0915,322.3034,322.0241,322.3034,4100.0
2021-02-22 13:20:00,334.69,334.94,334.57,334.81,5294.0,322.2841,322.5249,322.1686,322.3997,5294.0
2021-02-22 13:25:00,334.81,335.06,334.78,334.98,2502.0,322.3997,322.6404,322.3708,322.5634,2502.0
2021-02-22 13:30:00,335.01,335.4,334.86,335.4,2995.0,322.5923,322.9678,322.4478,322.9678,2995.0
2021-02-22 13:35:00,335.27,335.27,334.91,335.02,2379.0,322.8426,322.8426,322.496,322.6019,2379.0
2021-02-22 13:40:00,334.99,335.22,334.97,335.19,4650.0,322.573,322.7945,322.5538,322.7656,4650.0
2021-02-22 13:45:00,335.06,335.13,334.68,334.73,2863.0,322.6404,322.7078,322.2745,322.3226,2863.0
2021-02-22 13:50:00,334.88,334.9,334.54,334.58,3328.0,322.4671,322.4863,322.1397,322.1782,3328.0
2021-02-22 13:55:00,334.63,334.87,334.59,334.59,2178.0,322.2264,322.4575,322.1878,322.1878,2178.0
2021-02-22 14:00:00,334.77,334.77,334.56,334.56,4382.0,322.3612,322.3612,322.159,322.159,4382.0
2021-02-22 14:05:00,334.6,334.82,334.55,334.76,5186.0,322.1975,322.4093,322.1493,322.3515,5186.0
2021-02-22 14:10:00,334.75,334.75,334.54,334.61,4916.0,322.3419,322.3419,322.1397,322.2071,4916.0
2021-02-22 14:15:00,334.58,334.77,334.57,334.62,7211.0,322.1782,322.3612,322.1686,322.2167,7211.0
2021-02-22 14:20:00,334.6,334.79,334.47,334.6,18985.0,322.1975,322.3804,322.0723,322.1975,18985.0
2021-02-22 14:25:00,334.59,334.74,334.21,334.22,17209.0,322.1878,322.3323,321.8219,321.8316,17209.0
2021-02-22 14:30:00,334.23,334.48,334.0,334.25,5605.0,321.8412,322.0819,321.6197,321.8604,5605.0
2021-02-22 14:35:00,334.07,334.19,333.59,333.76,3526.0,321.6871,321.8027,321.2249,321.3886,3526.0
2021-02-22 14:40:00,333.84,334.15,333.79,333.99,5375.0,321.4656,321.7641,321.4175,321.6101,5375.0
2021-02-22 14:45:00,334.15,334.25,333.9,334.1,5816.0,321.7641,321.8604,321.5234,321.716,5816.0
2021-02-22 14:50:00,334.07,334.17,333.94,334.05,7492.0,321.6871,321.7834,321.5619,321.6679,7492.0
2021-02-22 14:55:00,334.04,334.05,333.45,333.57,6622.0,321.6582,321.6679,321.0901,321.2056,6622.0
2021-02-22 15:00:00,333.63,333.67,333.18,333.55,12035.0,321.2634,321.3019,320.8301,321.1864,12035.0
2021-02-22 15:05:00,333.44,333.6,333.1,333.22,5463.0,321.0805,321.2345,320.7531,320.8686,5463.0
2021-02-22 15:10:00,333.31,333.41,332.82,333.16,5652.0,320.9553,321.0516,320.4834,320.8108,5652.0
2021-02-22 15:15:00,332.96,333.65,332.95,333.32,9533.0,320.6183,321.2827,320.6086,320.9649,9533.0
2021-02-22 15:20:00,333.31,333.56,333.27,333.29,7310.0,320.9553,321.196,320.9168,320.936,7310.0
2021-02-22 15:25:00,333.39,333.39,332.92,333.01,6810.0,321.0323,321.0323,320.5797,320.6664,6810.0
2021-02-22 15:30:00,333.12,333.12,332.84,332.91,9233.0,320.7723,320.7723,320.5027,320.5701,9233.0
2021-02-22 15:35:00,332.94,332.95,331.59,331.95,16087.0,320.599,320.6086,319.299,319.6457,16087.0
2021-02-22 15:40:00,331.95,332.68,331.95,332.26,20129.0,319.6457,320.3486,319.6457,319.9442,20129.0
2021-02-22 15:45:00,332.3,333.06,332.3,332.84,34456.0,319.9827,320.7146,319.9827,320.5027,34456.0
2021-02-22 15:50:00,332.96,333.09,332.46,332.46,34565.0,320.6183,320.7434,320.1368,320.1368,34565.0
2021-02-22 15:55:00,332.56,333.4,332.47,333.4,75804.0,320.2331,321.0419,320.1464,321.0419,75804.0
2021-02-23 09:30:00,331.91,331.91,326.51,329.4,76084.0,320.364,320.364,315.1518,317.9413,76084.0
2021-02-23 09:35:00,329.27,329.76,327.52,328.84,35204.0,317.8158,318.2888,316.1267,317.4008,35204.0
2021-02-23 09:40:00,328.52,329.28,328.06,328.07,14854.0,317.0919,317.8255,316.6479,316.6576,14854.0
2021-02-23 09:45:00,328.42,329.5,328.29,329.04,27547.0,316.9954,318.0378,316.8699,317.5938,27547.0
2021-02-23 09:50:00,329.03,329.12,326.78,327.04,34143.0,317.5842,317.671,315.4124,315.6634,34143.0
2021-02-23 09:55:00,327.13,327.75,326.37,326.37,34790.0,315.7503,316.3487,315.0167,315.0167,34790.0
2021-02-23 10:00:00,326.27,326.68,325.32,326.04,11980.0,314.9202,315.3159,314.0032,314.6982,11980.0
2021-02-23 10:05:00,325.81,327.15,325.67,327.05,9027.0,314.4762,315.7696,314.341,315.673,9027.0
2021-02-23 10:10:00,326.75,327.0,325.97,326.98,6866.0,315.3835,315.6248,314.6306,315.6055,6866.0
2021-02-23 10:15:00,326.82,327.49,326.42,326.84,18020.0,315.451,316.0977,315.065,315.4703,18020.0
2021-02-23 10:20:00,326.84,326.84,325.06,325.62,9381.0,315.4703,315.4703,313.7523,314.2928,9381.0
2021-02-23 10:25:00,325.67,326.48,325.67,326.24,4641.0,314.341,315.1229,314.341,314.8912,4641.0
2021-02-23 10:30:00,326.12,327.17,326.12,327.0,20839.0,314.7754,315.7889,314.7754,315.6248,20839.0
2021-02-23 10:35:00,327.0,327.3,325.97,326.05,13722.0,315.6248,315.9143,314.6306,314.7078,13722.0
2021-02-23 10:40:00,325.99,325.99,325.11,325.56,28698.0,314.6499,314.6499,313.8005,314.2349,28698.0
2021-02-23 10:45:00,325.52,326.17,324.76,325.91,14781.0,314.1963,314.8237,313.4627,314.5727,14781.0
2021-02-23 10:50:00,325.85,326.8,325.73,326.42,8248.0,314.5148,315.4317,314.399,315.065,8248.0
2021-02-23 10:55:00,326.31,326.8,325.68,326.73,16711.0,314.9588,315.4317,314.3507,315.3642,16711.0
2021-02-23 11:00:00,326.69,326.7,326.11,326.33,7003.0,315.3256,315.3352,314.7657,314.9781,7003.0
2021-02-23 11:05:00,326.32,327.28,326.19,327.05,18322.0,314.9684,315.895,314.843,315.673,18322.0
2021-02-23 11:10:00,327.06,327.36,326.92,327.15,22819.0,315.6827,315.9723,315.5476,315.7696,22819.0
2021-02-23 11:15:00,327.16,327.36,326.94,327.09,6425.0,315.7792,315.9723,315.5669,315.7117,6425.0
2021-02-23 11:20:00,326.85,326.93,326.04,326.29,6324.0,315.48,315.5572,314.6982,314.9395,6324.0
2021-02-23 11:25:00,326.32,326.41,325.9,326.3,6630.0,314.9684,315.0553,314.563,314.9491,6630.0
2021-02-23 11:30:00,326.24,326.88,326.18,326.37,11285.0,314.8912,315.509,314.8333,315.0167,11285.0
2021-02-23 11:35:00,326.43,326.77,326.2,326.5,4425.0,315.0746,315.4028,314.8526,315.1422,4425.0
2021-02-23 11:40:00,326.51,326.51,326.09,326.23,6036.0,315.1518,315.1518,314.7464,314.8816,6036.0
2021-02-23 11:45:00,326.27,326.34,325.7,325.89,15689.0,314.9202,314.9877,314.37,314.5534,15689.0
2021-02-23 11:50:00,325.92,325.92,325.38,325.38,12729.0,314.5824,314.5824,314.0611,314.0611,12729.0
2021-02-23 11:55:00,325.52,325.58,324.76,325.07,14814.0,314.1963,314.2542,313.4627,313.7619,14814.0
2021-02-23 12:00:00,324.88,324.96,324.01,324.33,6601.0,313.5785,313.6557,312.7388,313.0477,6601.0
2021-02-23 12:05:00,324.44,325.07,324.42,325.0,15601.0,313.1538,313.7619,313.1345,313.6944,15601.0
2021-02-23 12:10:00,325.15,325.2,324.66,324.99,18009.0,313.8391,313.8874,313.3662,313.6847,18009.0
2021-02-23 12:15:00,324.94,324.94,324.53,324.76,3282.0,313.6364,313.6364,313.2407,313.4627,3282.0
2021-02-23 12:20:00,324.79,324.83,323.87,324.27,9768.0,313.4917,313.5303,312.6037,312.9898,9768.0
2021-02-23 12:25:00,324.13,324.36,323.75,323.76,2868.0,312.8546,313.0766,312.4878,312.4975,2868.0
2021-02-23 12:30:00,323.87,324.58,323.67,324.18,13416.0,312.6037,313.289,312.4106,312.9029,13416.0
2021-02-23 12:35:00,323.95,324.01,323.39,323.69,5478.0,312.6809,312.7388,312.1404,312.4299,5478.0
2021-02-23 12:40:00,323.56,323.79,323.26,323.26,5192.0,312.3044,312.5264,312.0149,312.0149,5192.0
2021-02-23 12:45:00,323.33,323.7,323.25,323.44,6147.0,312.0824,312.4396,312.0052,312.1886,6147.0
2021-02-23 12:50:00,323.35,324.47,323.07,323.99,37918.0,312.1018,313.1828,311.8315,312.7195,37918.0
2021-02-23 12:55:00,323.99,324.22,323.78,323.84,7112.0,312.7195,312.9415,312.5168,312.5747,7112.0
2021-02-23 13:00:00,323.76,324.82,323.76,324.79,4811.0,312.4975,313.5206,312.4975,313.4917,4811.0
2021-02-23 13:05:00,324.68,324.78,324.38,324.78,4741.0,313.3855,313.482,313.0959,313.482,4741.0
2021-02-23 13:10:00,324.75,324.89,324.42,324.54,7204.0,313.4531,313.5882,313.1345,313.2504,7204.0
2021-02-23 13:15:00,324.6,325.01,324.23,324.94,10603.0,313.3083,313.704,312.9511,313.6364,10603.0
2021-02-23 13:20:00,324.94,325.09,324.75,325.02,32453.0,313.6364,313.7812,313.4531,313.7137,32453.0
2021-02-23 13:25:00,324.86,325.0,324.71,324.83,15416.0,313.5592,313.6944,313.4144,313.5303,15416.0
2021-02-23 13:30:00,324.75,325.14,324.68,325.01,4840.0,313.4531,313.8295,313.3855,313.704,4840.0
2021-02-23 13:35:00,324.94,325.19,324.74,325.19,14393.0,313.6364,313.8777,313.4434,313.8777,14393.0
2021-02-23 13:40:00,325.48,325.6,325.09,325.57,5851.0,314.1577,314.2735,313.7812,314.2445,5851.0
2021-02-23 13:45:00,325.67,325.67,324.43,324.43,15973.0,314.341,314.341,313.1442,313.1442,15973.0
2021-02-23 13:50:00,324.36,324.73,324.24,324.45,12220.0,313.0766,313.4337,312.9608,313.1635,12220.0
2021-02-23 13:55:00,324.55,325.54,324.55,325.47,15432.0,313.26,314.2156,313.26,314.148,15432.0
2021-02-23 14:00:00,325.47,325.54,324.04,324.77,33180.0,314.148,314.2156,312.7678,313.4724,33180.0
2021-02-23 14:05:00,324.77,325.54,324.77,325.14,8872.0,313.4724,314.2156,313.4724,313.8295,8872.0
2021-02-23 14:10:00,325.08,325.22,324.79,325.0,6130.0,313.7716,313.9067,313.4917,313.6944,6130.0
2021-02-23 14:15:00,325.13,325.24,324.81,324.93,8019.0,313.8198,313.926,313.511,313.6268,8019.0
2021-02-23 14:20:00,324.93,325.19,324.75,324.86,6734.0,313.6268,313.8777,313.4531,313.5592,6734.0
2021-02-23 14:25:00,325.0,325.07,324.71,324.71,8737.0,313.6944,313.7619,313.4144,313.4144,8737.0
2021-02-23 14:30:00,324.69,324.96,324.5,324.52,6705.0,313.3951,313.6557,313.2117,313.2311,6705.0
2021-02-23 14:35:00,324.38,324.64,324.27,324.36,8175.0,313.0959,313.3469,312.9898,313.0766,8175.0
2021-02-23 14:40:00,324.3,324.8,324.21,324.76,5768.0,313.0187,313.5013,312.9318,313.4627,5768.0
2021-02-23 14:45:00,324.74,324.82,324.33,324.69,13262.0,313.4434,313.5206,313.0477,313.3951,13262.0
2021-02-23 14:50:00,324.67,325.02,324.62,324.67,16009.0,313.3758,313.7137,313.3276,313.3758,16009.0
2021-02-23 14:55:00,324.51,325.03,324.51,324.95,11911.0,313.2214,313.7233,313.2214,313.6461,11911.0
2021-02-23 15:00:00,324.89,325.02,324.75,324.93,12757.0,313.5882,313.7137,313.4531,313.6268,12757.0
2021-02-23 15:05:00,324.89,325.04,324.75,325.03,63018.0,313.5882,313.733,313.4531,313.7233,63018.0
2021-02-23 15:10:00,324.99,326.16,324.82,326.02,11677.0,313.6847,314.814,313.5206,314.6789,11677.0
2021-02-23 15:15:00,326.0,326.04,325.7,325.9,41820.0,314.6596,314.6982,314.37,314.563,41820.0
2021-02-23 15:20:00,325.88,326.56,325.81,326.23,23568.0,314.5437,315.2001,314.4762,314.8816,23568.0
2021-02-23 15:25:00,326.26,326.55,326.09,326.15,18772.0,314.9105,315.1904,314.7464,314.8044,18772.0
2021-02-23 15:30:00,326.19,326.89,326.06,326.46,33950.0,314.843,315.5186,314.7175,315.1036,33950.0
2021-02-23 15:35:00,326.53,326.57,326.2,326.42,29659.0,315.1711,315.2097,314.8526,315.065,29659.0
2021-02-23 15:40:00,326.33,326.51,325.88,325.88,31530.0,314.9781,315.1518,314.5437,314.5437,31530.0
2021-02-23 15:45:00,325.98,326.5,325.89,326.16,45198.0,314.6403,315.1422,314.5534,314.814,45198.0
2021-02-23 15:50:00,326.17,326.25,325.17,325.23,49558.0,314.8237,314.9009,313.8584,313.9164,49558.0
2021-02-23 15:55:00,325.24,325.5,324.9,325.33,106691.0,313.926,314.177,313.5978,314.0129,106691.0
2021-02-24 09:30:00,326.0,326.23,323.88,324.72,37560.0,314.6596,314.8816,312.6133,313.4241,37560.0
2021-02-24 09:35:00,324.16,324.76,323.81,323.9,15032.0,312.8836,313.4627,312.5458,312.6326,15032.0
2021-02-24 09:40:00,323.61,324.07,323.14,323.16,63218.0,312.3527,312.7967,311.8991,311.9184,63218.0
2021-02-24 09:45:00,323.05,324.08,322.97,323.51,9560.0,311.8122,312.8064,311.735,312.2562,9560.0
2021-02-24 09:50:00,323.25,323.44,322.37,323.4,5910.0,312.0052,312.1886,311.1558,312.15,5910.0
2021-02-24 09:55:00,323.74,324.28,323.23,323.67,7439.0,312.4782,312.9994,311.9859,312.4106,7439.0
2021-02-24 10:00:00,323.35,324.67,323.35,323.82,6304.0,312.1018,313.3758,312.1018,312.5554,6304.0
2021-02-24 10:05:00,323.96,323.99,323.15,323.35,13701.0,312.6905,312.7195,311.9087,312.1018,13701.0
2021-02-24 10:10:00,323.16,323.64,322.97,323.64,10475.0,311.9184,312.3817,311.735,312.3817,10475.0
2021-02-24 10:15:00,323.33,323.71,322.92,323.54,5702.0,312.0824,312.4492,311.6867,312.2851,5702.0
2021-02-24 10:20:00,323.5,323.95,323.35,323.93,6030.0,312.2465,312.6809,312.1018,312.6616,6030.0
2021-02-24 10:25:00,324.23,324.47,323.96,324.25,5168.0,312.9511,313.1828,312.6905,312.9704,5168.0
2021-02-24 10:30:00,324.46,324.99,323.96,324.17,6895.0,313.1731,313.6847,312.6905,312.8932,6895.0
2021-02-24 10:35:00,323.97,324.27,323.57,323.57,10428.0,312.7002,312.9898,312.3141,312.3141,10428.0
2021-02-24 10:40:00,323.87,323.9,323.04,323.7,60510.0,312.6037,312.6326,311.8025,312.4396,60510.0
2021-02-24 10:45:00,323.75,324.34,323.75,324.23,5580.0,312.4878,313.0573,312.4878,312.9511,5580.0
2021-02-24 10:50:00,324.58,325.05,324.58,324.94,11214.0,313.289,313.7426,313.289,313.6364,11214.0
2021-02-24 10:55:00,324.99,326.06,324.9,325.8,28256.0,313.6847,314.7175,313.5978,314.4665,28256.0
2021-02-24 11:00:00,325.68,325.84,325.46,325.69,15863.0,314.3507,314.5051,314.1384,314.3604,15863.0
2021-02-24 11:05:00,325.83,325.83,325.39,325.69,15610.0,314.4955,314.4955,314.0708,314.3604,15610.0
2021-02-24 11:10:00,325.72,325.86,325.52,325.54,8269.0,314.3893,314.5244,314.1963,314.2156,8269.0
2021-02-24 11:15:00,325.57,325.69,325.33,325.53,11909.0,314.2445,314.3604,314.0129,314.2059,11909.0
2021-02-24 11:20:00,325.51,325.95,325.47,325.77,23710.0,314.1866,314.6113,314.148,314.4376,23710.0
2021-02-24 11:25:00,325.83,326.38,325.54,326.01,22629.0,314.4955,315.0264,314.2156,314.6692,22629.0
2021-02-24 11:30:00,326.01,327.22,325.74,327.05,13472.0,314.6692,315.8371,314.4086,315.673,13472.0
2021-02-24 11:35:00,327.05,327.61,326.91,327.57,7062.0,315.673,316.2136,315.5379,316.175,7062.0
2021-02-24 11:40:00,327.73,327.98,327.51,327.75,11103.0,316.3294,316.5707,316.117,316.3487,11103.0
2021-02-24 11:45:00,327.69,327.96,327.51,327.75,10509.0,316.2908,316.5514,316.117,316.3487,10509.0
2021-02-24 11:50:00,327.79,327.83,327.02,327.07,16034.0,316.3873,316.4259,315.6441,315.6923,16034.0
2021-02-24 11:55:00,327.03,327.14,326.82,326.94,13189.0,315.6537,315.7599,315.451,315.5669,13189.0
2021-02-24 12:00:00,327.0,327.1,326.62,326.63,12479.0,315.6248,315.7213,315.258,315.2677,12479.0
2021-02-24 12:05:00,326.51,326.92,326.3,326.83,10529.0,315.1518,315.5476,314.9491,315.4607,10529.0
2021-02-24 12:10:00,326.93,327.7,326.91,327.7,6680.0,315.5572,316.3004,315.5379,316.3004,6680.0
2021-02-24 12:15:00,327.62,327.84,327.38,327.64,7530.0,316.2232,316.4356,315.9916,316.2425,7530.0
2021-02-24 12:20:00,327.52,327.52,326.64,326.94,13819.0,316.1267,316.1267,315.2773,315.5669,13819.0
2021-02-24 12:25:00,326.94,327.18,326.71,327.18,4168.0,315.5669,315.7985,315.3449,315.7985,4168.0
2021-02-24 12:30:00,327.34,328.5,327.21,328.34,21247.0,315.953,317.0726,315.8275,316.9182,21247.0
2021-02-24 12:35:00,328.34,328.71,327.61,328.4,9511.0,316.9182,317.2753,316.2136,316.9761,9511.0
2021-02-24 12:40:00,328.39,328.48,328.08,328.12,5270.0,316.9664,317.0533,316.6672,316.7058,5270.0
2021-02-24 12:45:00,328.26,328.5,327.99,328.44,17927.0,316.841,317.0726,316.5803,317.0147,17927.0
2021-02-24 12:50:00,328.44,328.87,328.24,328.49,13152.0,317.0147,317.4297,316.8216,317.063,13152.0
2021-02-24 12:55:00,328.51,328.56,328.19,328.45,6304.0,317.0823,317.1305,316.7734,317.0243,6304.0
2021-02-24 13:00:00,328.46,328.61,328.37,328.6,4441.0,317.034,317.1788,316.9471,317.1691,4441.0
2021-02-24 13:05:00,328.58,328.69,328.12,328.38,16668.0,317.1498,317.256,316.7058,316.9568,16668.0
2021-02-24 13:10:00,328.28,328.59,327.95,328.59,5728.0,316.8603,317.1595,316.5417,317.1595,5728.0
2021-02-24 13:15:00,328.65,328.67,328.31,328.4,5641.0,317.2174,317.2367,316.8892,316.9761,5641.0
2021-02-24 13:20:00,328.4,328.66,328.4,328.5,6956.0,316.9761,317.227,316.9761,317.0726,6956.0
2021-02-24 13:25:00,328.48,329.3,328.48,329.08,5821.0,317.0533,317.8448,317.0533,317.6324,5821.0
2021-02-24 13:30:00,329.07,329.46,329.07,329.28,4908.0,317.6228,317.9992,317.6228,317.8255,4908.0
2021-02-24 13:35:00,329.25,330.12,328.96,330.11,10517.0,317.7965,318.6362,317.5166,318.6266,10517.0
2021-02-24 13:40:00,330.01,330.1,329.38,329.53,8244.0,318.5301,318.6169,317.922,318.0668,8244.0
2021-02-24 13:45:00,329.49,330.07,329.47,329.95,7646.0,318.0282,318.588,318.0089,318.4722,7646.0
2021-02-24 13:50:00,330.03,330.28,329.59,329.7,8018.0,318.5494,318.7907,318.1247,318.2309,8018.0
2021-02-24 13:55:00,329.88,330.6,329.81,330.11,9557.0,318.4046,319.0996,318.337,318.6266,9557.0
2021-02-24 14:00:00,330.24,330.37,329.74,329.74,9103.0,318.7521,318.8776,318.2695,318.2695,9103.0
2021-02-24 14:05:00,329.7,330.0,329.45,329.99,3860.0,318.2309,318.5204,317.9896,318.5108,3860.0
2021-02-24 14:10:00,330.06,330.06,329.44,329.53,6122.0,318.5783,318.5783,317.9799,318.0668,6122.0
2021-02-24 14:15:00,329.59,329.68,329.02,329.02,13697.0,318.1247,318.2116,317.5745,317.5745,13697.0
2021-02-24 14:20:00,329.04,329.25,328.67,329.22,10394.0,317.5938,317.7965,317.2367,317.7676,10394.0
2021-02-24 14:25:00,329.29,329.91,329.29,329.9,10047.0,317.8351,318.4336,317.8351,318.4239,10047.0
2021-02-24 14:30:00,329.9,329.93,329.52,329.91,8160.0,318.4239,318.4529,318.0571,318.4336,8160.0
2021-02-24 14:35:00,329.87,329.91,329.76,329.81,6119.0,318.3949,318.4336,318.2888,318.337,6119.0
2021-02-24 14:40:00,329.71,329.88,329.7,329.85,5078.0,318.2405,318.4046,318.2309,318.3756,5078.0
2021-02-24 14:45:00,329.83,329.92,329.65,329.88,10240.0,318.3563,318.4432,318.1826,318.4046,10240.0
2021-02-24 14:50:00,329.9,331.1,329.85,330.62,16083.0,318.4239,319.5822,318.3756,319.1189,16083.0
2021-02-24 14:55:00,330.68,330.8,330.5,330.69,7165.0,319.1768,319.2926,319.003,319.1864,7165.0
2021-02-24 15:00:00,330.79,331.18,330.78,330.8,11002.0,319.2829,319.6594,319.2733,319.2926,11002.0
2021-02-24 15:05:00,330.85,331.17,330.78,330.88,10093.0,319.3409,319.6497,319.2733,319.3698,10093.0
2021-02-24 15:10:00,330.89,331.18,330.63,331.07,8128.0,319.3795,319.6594,319.1285,319.5532,8128.0
2021-02-24 15:15:00,331.09,331.19,330.87,331.16,6729.0,319.5725,319.669,319.3602,319.6401,6729.0
2021-02-24 15:20:00,331.21,331.57,331.17,331.5,12161.0,319.6883,320.0358,319.6497,319.9682,12161.0
2021-02-24 15:25:00,331.46,331.9,331.36,331.7,10264.0,319.9296,320.3543,319.8331,320.1613,10264.0
2021-02-24 15:30:00,331.74,331.74,331.35,331.6,12755.0,320.1999,320.1999,319.8235,320.0648,12755.0
2021-02-24 15:35:00,331.56,331.8,331.16,331.25,12477.0,320.0262,320.2578,319.6401,319.7269,12477.0
2021-02-24 15:40:00,331.37,331.42,331.08,331.21,20532.0,319.8428,319.891,319.5629,319.6883,20532.0
2021-02-24 15:45:00,331.25,332.04,331.16,332.04,17518.0,319.7269,320.4895,319.6401,320.4895,17518.0
2021-02-24 15:50:00,332.13,332.18,331.36,331.73,27301.0,320.5763,320.6246,319.8331,320.1902,27301.0
2021-02-24 15:55:00,331.63,332.13,331.45,332.11,62957.0,320.0937,320.5763,319.92,320.557,62957.0
2021-02-25 09:30:00,331.49,332.47,330.2,331.77,202356.0,319.9586,320.9045,318.7135,320.2289,202356.0
2021-02-25 09:35:00,332.09,333.11,331.61,332.11,9698.0,320.5377,321.5222,320.0744,320.557,9698.0
2021-02-25 09:40:00,332.19,333.26,332.04,332.88,18203.0,320.6342,321.667,320.4895,321.3002,18203.0
2021-02-25 09:45:00,332.8,333.98,331.98,331.98,182035.0,321.223,322.362,320.4315,320.4315,182035.0
2021-02-25 09:50:00,332.02,333.39,331.89,332.7,8338.0,320.4702,321.7925,320.3447,321.1265,8338.0
2021-02-25 09:55:00,332.99,334.34,332.83,334.34,6735.0,321.4064,322.7094,321.252,322.7094,6735.0
2021-02-25 10:00:00,334.49,334.49,332.76,333.04,11479.0,322.8542,322.8542,321.1844,321.4547,11479.0
2021-02-25 10:05:00,332.91,333.31,332.64,333.12,4685.0,321.3292,321.7153,321.0686,321.5319,4685.0
2021-02-25 10:10:00,333.23,334.79,333.03,334.48,18927.0,321.6381,323.1438,321.445,322.8446,18927.0
2021-02-25 10:15:00,334.92,335.43,334.22,335.42,8767.0,323.2693,323.7615,322.5936,323.7519,8767.0
2021-02-25 10:20:00,335.45,335.73,334.63,335.06,95069.0,323.7808,324.0511,322.9894,323.4044,95069.0
2021-02-25 10:25:00,335.06,335.1,334.07,334.63,14784.0,323.4044,323.443,322.4488,322.9894,14784.0
2021-02-25 10:30:00,334.54,334.87,334.48,334.53,14518.0,322.9025,323.221,322.8446,322.8928,14518.0
2021-02-25 10:35:00,334.71,334.85,333.59,334.7,14694.0,323.0666,323.2017,321.9855,323.0569,14694.0
2021-02-25 10:40:00,334.54,334.89,334.37,334.37,10270.0,322.9025,323.2403,322.7384,322.7384,10270.0
2021-02-25 10:45:00,334.36,334.6,333.82,334.01,15948.0,322.7288,322.9604,322.2075,322.3909,15948.0
2021-02-25 10:50:00,333.96,334.67,333.73,334.67,10891.0,322.3427,323.028,322.1207,323.028,10891.0
2021-02-25 10:55:00,334.57,335.07,334.49,334.82,56279.0,322.9314,323.4141,322.8542,323.1728,56279.0
2021-02-25 11:00:00,334.85,335.09,334.74,334.92,26849.0,323.2017,323.4334,323.0955,323.2693,26849.0
2021-02-25 11:05:00,334.95,335.09,334.54,334.92,11980.0,323.2982,323.4334,322.9025,323.2693,11980.0
2021-02-25 11:10:00,334.92,335.03,334.21,334.5,8737.0,323.2693,323.3754,322.584,322.8639,8737.0
2021-02-25 11:15:00,334.5,334.56,334.05,334.56,8589.0,322.8639,322.9218,322.4295,322.9218,8589.0
2021-02-25 11:20:00,334.4,334.65,333.64,333.96,6518.0,322.7674,323.0087,322.0338,322.3427,6518.0
2021-02-25 11:25:00,333.77,333.79,332.21,332.3,9675.0,322.1593,322.1786,320.6535,320.7404,9675.0
2021-02-25 11:30:00,332.2,332.52,332.05,332.25,6224.0,320.6439,320.9528,320.4991,320.6922,6224.0
2021-02-25 11:35:00,332.12,332.2,331.3,331.41,4900.0,320.5667,320.6439,319.7752,319.8814,4900.0
2021-02-25 11:40:00,331.32,331.38,330.39,330.45,5974.0,319.7945,319.8524,318.8969,318.9548,5974.0
2021-02-25 11:45:00,330.42,330.59,330.15,330.35,9394.0,318.9258,319.0899,318.6652,318.8582,9394.0
2021-02-25 11:50:00,330.27,330.27,329.7,330.13,7388.0,318.781,318.781,318.2309,318.6459,7388.0
2021-02-25 11:55:00,330.16,330.28,329.93,330.27,6290.0,318.6749,318.7907,318.4529,318.781,6290.0
2021-02-25 12:00:00,330.22,330.45,329.67,330.45,10211.0,318.7328,318.9548,318.2019,318.9548,10211.0
2021-02-25 12:05:00,330.33,331.44,330.17,331.35,8536.0,318.8389,319.9103,318.6845,319.8235,8536.0
2021-02-25 12:10:00,331.35,331.53,330.87,331.53,22387.0,319.8235,319.9972,319.3602,319.9972,22387.0
2021-02-25 12:15:00,331.48,331.83,331.25,331.73,12495.0,319.9489,320.2868,319.7269,320.1902,12495.0
2021-02-25 12:20:00,331.61,332.3,331.6,332.03,8940.0,320.0744,320.7404,320.0648,320.4798,8940.0
2021-02-25 12:25:00,331.94,332.05,331.6,331.81,8534.0,320.3929,320.4991,320.0648,320.2675,8534.0
2021-02-25 12:30:00,331.81,331.97,331.04,331.4,15438.0,320.2675,320.4219,319.5242,319.8717,15438.0
2021-02-25 12:35:00,331.45,331.61,331.09,331.31,10403.0,319.92,320.0744,319.5725,319.7849,10403.0
2021-02-25 12:40:00,331.5,331.74,331.13,331.61,15658.0,319.9682,320.1999,319.6111,320.0744,15658.0
2021-02-25 12:45:00,331.62,332.02,331.31,331.74,13318.0,320.0841,320.4702,319.7849,320.1999,13318.0
2021-02-25 12:50:00,331.72,331.97,331.05,331.05,11107.0,320.1806,320.4219,319.5339,319.5339,11107.0
2021-02-25 12:55:00,331.05,331.24,330.38,331.0,16234.0,319.5339,319.7173,318.8872,319.4856,16234.0
2021-02-25 13:00:00,331.0,331.47,329.46,329.97,17937.0,319.4856,319.9393,317.9992,318.4915,17937.0
2021-02-25 13:05:00,329.9,330.25,329.5,330.16,7152.0,318.4239,318.7617,318.0378,318.6749,7152.0
2021-02-25 13:10:00,330.34,330.62,329.96,330.56,5265.0,318.8486,319.1189,318.4818,319.0609,5265.0
2021-02-25 13:15:00,330.65,331.38,330.29,331.3,6113.0,319.1478,319.8524,318.8003,319.7752,6113.0
2021-02-25 13:20:00,331.33,331.72,331.25,331.5,9666.0,319.8042,320.1806,319.7269,319.9682,9666.0
2021-02-25 13:25:00,331.49,331.84,331.3,331.84,6343.0,319.9586,320.2964,319.7752,320.2964,6343.0
2021-02-25 13:30:00,331.8,332.02,331.33,331.37,8621.0,320.2578,320.4702,319.8042,319.8428,8621.0
2021-02-25 13:35:00,331.3,331.59,331.21,331.59,15317.0,319.7752,320.0551,319.6883,320.0551,15317.0
2021-02-25 13:40:00,331.52,332.65,331.51,332.59,9574.0,319.9875,321.0782,319.9779,321.0203,9574.0
2021-02-25 13:45:00,332.57,332.83,332.32,332.39,5405.0,321.001,321.252,320.7597,320.8273,5405.0
2021-02-25 13:50:00,332.49,332.6,332.08,332.33,8559.0,320.9238,321.03,320.5281,320.7694,8559.0
2021-02-25 13:55:00,332.31,332.56,332.04,332.55,9422.0,320.7501,320.9914,320.4895,320.9817,9422.0
2021-02-25 14:00:00,332.5,332.93,332.17,332.76,12208.0,320.9335,321.3485,320.6149,321.1844,12208.0
2021-02-25 14:05:00,332.81,333.07,332.51,332.92,7830.0,321.2327,321.4836,320.9431,321.3388,7830.0
2021-02-25 14:10:00,332.84,333.08,332.77,332.96,7085.0,321.2616,321.4933,321.1941,321.3775,7085.0
2021-02-25 14:15:00,333.17,333.54,332.96,333.4,6080.0,321.5801,321.9373,321.3775,321.8021,6080.0
2021-02-25 14:20:00,333.5,334.25,333.42,334.21,9954.0,321.8987,322.6226,321.8215,322.584,9954.0
2021-02-25 14:25:00,334.15,334.59,333.88,334.55,16158.0,322.5261,322.9508,322.2655,322.9121,16158.0
2021-02-25 14:30:00,334.56,334.56,334.07,334.08,9228.0,322.9218,322.9218,322.4488,322.4585,9228.0
2021-02-25 14:35:00,334.09,334.36,333.75,333.85,9770.0,322.4681,322.7288,322.14,322.2365,9770.0
2021-02-25 14:40:00,333.79,334.48,333.61,334.14,7386.0,322.1786,322.8446,322.0048,322.5164,7386.0
2021-02-25 14:45:00,334.25,334.4,334.0,334.19,10978.0,322.6226,322.7674,322.3813,322.5647,10978.0
2021-02-25 14:50:00,334.42,334.49,334.2,334.26,4914.0,322.7867,322.8542,322.5743,322.6322,4914.0
2021-02-25 14:55:00,334.15,334.32,334.06,334.18,9345.0,322.5261,322.6901,322.4392,322.555,9345.0
2021-02-25 15:00:00,334.17,334.52,334.07,334.35,9665.0,322.5454,322.8832,322.4488,322.7191,9665.0
2021-02-25 15:05:00,334.43,334.43,333.94,334.28,24838.0,322.7963,322.7963,322.3234,322.6515,24838.0
2021-02-25 15:10:00,334.35,334.78,334.34,334.7,14818.0,322.7191,323.1341,322.7094,323.0569,14818.0
2021-02-25 15:15:00,334.66,334.78,333.69,333.78,59032.0,323.0183,323.1341,322.0821,322.1689,59032.0
2021-02-25 15:20:00,333.8,334.3,333.78,333.92,22811.0,322.1882,322.6708,322.1689,322.3041,22811.0
2021-02-25 15:25:00,333.92,334.54,333.86,334.37,40623.0,322.3041,322.9025,322.2461,322.7384,40623.0
2021-02-25 15:30:00,334.31,334.43,332.6,332.66,36923.0,322.6805,322.7963,321.03,321.0879,36923.0
2021-02-25 15:35:00,332.65,332.82,331.16,331.44,28674.0,321.0782,321.2423,319.6401,319.9103,28674.0
2021-02-25 15:40:00,331.47,331.99,331.16,331.66,21709.0,319.9393,320.4412,319.6401,320.1227,21709.0
2021-02-25 15:45:00,331.54,332.4,331.49,331.99,23645.0,320.0069,320.8369,319.9586,320.4412,23645.0
2021-02-25 15:50:00,332.08,332.22,331.31,331.44,45802.0,320.5281,320.6632,319.7849,319.9103,45802.0
2021-02-25 15:55:00,331.44,331.51,330.5,330.5,104203.0,319.9103,319.9779,319.003,319.003,104203.0
2021-02-26 09:30:00,332.04,332.95,330.99,331.14,21575.0,320.4895,321.3678,319.476,319.6208,21575.0
2021-02-26 09:35:00,331.51,332.33,331.17,331.9,12836.0,319.9779,320.7694,319.6497,320.3543,12836.0
2021-02-26 09:40:00,332.09,333.27,332.03,332.43,8398.0,320.5377,321.6767,320.4798,320.8659,8398.0
2021-02-26 09:45:00,332.85,332.85,331.08,331.23,6057.0,321.2713,321.2713,319.5629,319.7076,6057.0
2021-02-26 09:50:00,330.93,331.7,330.17,331.06,10231.0,319.4181,320.1613,318.6845,319.5435,10231.0
2021-02-26 09:55:00,330.49,330.82,330.18,330.38,5550.0,318.9934,319.3119,318.6942,318.8872,5550.0
2021-02-26 10:00:00,330.1,330.72,330.1,330.13,9335.0,318.6169,319.2154,318.6169,318.6459,9335.0
2021-02-26 10:05:00,330.07,330.24,329.03,329.13,9528.0,318.588,318.7521,317.5842,317.6807,9528.0
2021-02-26 10:10:00,329.22,329.41,328.31,329.24,8641.0,317.7676,317.9509,316.8892,317.7869,8641.0
2021-02-26 10:15:00,329.15,329.5,328.81,329.36,8387.0,317.7,318.0378,317.3718,317.9027,8387.0
2021-02-26 10:20:00,329.38,329.65,329.0,329.47,9226.0,317.922,318.1826,317.5552,318.0089,9226.0
2021-02-26 10:25:00,329.21,329.47,327.82,328.09,7119.0,317.7579,318.0089,316.4163,316.6769,7119.0
2021-02-26 10:30:00,327.84,328.54,327.65,327.65,3256.0,316.4356,317.1112,316.2522,316.2522,3256.0
2021-02-26 10:35:00,327.38,328.59,327.04,328.51,7768.0,315.9916,317.1595,315.6634,317.0823,7768.0
2021-02-26 10:40:00,328.7,328.98,328.01,328.09,3500.0,317.2656,317.5359,316.5996,316.6769,3500.0
2021-02-26 10:45:00,328.08,328.35,327.84,328.28,4296.0,316.6672,316.9278,316.4356,316.8603,4296.0
2021-02-26 10:50:00,328.1,328.28,327.54,328.28,4517.0,316.6865,316.8603,316.146,316.8603,4517.0
2021-02-26 10:55:00,328.33,329.42,328.31,329.23,4482.0,316.9085,317.9606,316.8892,317.7772,4482.0
2021-02-26 11:00:00,329.34,329.73,329.12,329.59,2628.0,317.8834,318.2598,317.671,318.1247,2628.0
2021-02-26 11:05:00,329.63,329.71,328.84,329.05,3887.0,318.1633,318.2405,317.4008,317.6035,3887.0
2021-02-26 11:10:00,328.91,328.99,328.08,328.3,4410.0,317.4683,317.5456,316.6672,316.8796,4410.0
2021-02-26 11:15:00,328.35,328.52,327.8,327.8,4191.0,316.9278,317.0919,316.397,316.397,4191.0
2021-02-26 11:20:00,327.98,327.98,326.7,326.89,18559.0,316.5707,316.5707,315.3352,315.5186,18559.0
2021-02-26 11:25:00,326.8,327.02,326.38,326.38,5071.0,315.4317,315.6441,315.0264,315.0264,5071.0
2021-02-26 11:30:00,326.61,327.39,326.61,327.37,2570.0,315.2483,316.0012,315.2483,315.9819,2570.0
2021-02-26 11:35:00,327.34,328.52,327.33,328.33,3466.0,315.953,317.0919,315.9433,316.9085,3466.0
2021-02-26 11:40:00,328.34,328.38,328.13,328.15,1981.0,316.9182,316.9568,316.7155,316.7348,1981.0
2021-02-26 11:45:00,328.18,328.41,327.84,328.33,2553.0,316.7637,316.9857,316.4356,316.9085,2553.0
2021-02-26 11:50:00,328.46,328.57,327.73,327.9,5711.0,317.034,317.1402,316.3294,316.4935,5711.0
2021-02-26 11:55:00,328.06,328.06,327.55,327.79,4719.0,316.6479,316.6479,316.1557,316.3873,4719.0
2021-02-26 12:00:00,327.81,328.18,327.65,328.18,5609.0,316.4066,316.7637,316.2522,316.7637,5609.0
2021-02-26 12:05:00,327.88,328.63,327.47,328.63,3828.0,316.4742,317.1981,316.0784,317.1981,3828.0
2021-02-26 12:10:00,328.78,329.32,328.5,329.31,7335.0,317.3429,317.8641,317.0726,317.8544,7335.0
2021-02-26 12:15:00,329.32,329.64,329.32,329.53,2208.0,317.8641,318.1729,317.8641,318.0668,2208.0
2021-02-26 12:20:00,329.52,329.65,329.33,329.64,2891.0,318.0571,318.1826,317.8737,318.1729,2891.0
2021-02-26 12:25:00,329.56,329.64,329.4,329.52,2910.0,318.0957,318.1729,317.9413,318.0571,2910.0
2021-02-26 12:30:00,329.59,329.95,329.54,329.9,4723.0,318.1247,318.4722,318.0764,318.4239,4723.0
2021-02-26 12:35:00,329.99,329.99,329.46,329.46,4033.0,318.5108,318.5108,317.9992,317.9992,4033.0
2021-02-26 12:40:00,329.58,329.77,329.58,329.59,1329.0,318.115,318.2984,318.115,318.1247,1329.0
2021-02-26 12:45:00,329.52,329.66,329.26,329.38,3400.0,318.0571,318.1923,317.8062,317.922,3400.0
2021-02-26 12:50:00,329.28,329.43,329.16,329.43,2900.0,317.8255,317.9703,317.7096,317.9703,2900.0
2021-02-26 12:55:00,329.31,329.39,328.68,329.13,7931.0,317.8544,317.9316,317.2463,317.6807,7931.0
2021-02-26 13:00:00,329.24,329.3,328.68,328.82,13732.0,317.7869,317.8448,317.2463,317.3815,13732.0
2021-02-26 13:05:00,328.74,328.88,328.59,328.73,2959.0,317.3043,317.4394,317.1595,317.2946,2959.0
2021-02-26 13:10:00,328.78,328.98,328.51,328.93,4909.0,317.3429,317.5359,317.0823,317.4876,4909.0
2021-02-26 13:15:00,329.02,329.66,328.9,329.66,4264.0,317.5745,318.1923,317.4587,318.1923,4264.0
2021-02-26 13:20:00,329.56,330.18,329.56,329.91,2298.0,318.0957,318.6942,318.0957,318.4336,2298.0
2021-02-26 13:25:00,330.29,330.93,330.02,330.9,25187.0,318.8003,319.4181,318.5397,319.3891,25187.0
2021-02-26 13:30:00,330.96,330.96,330.2,330.57,7411.0,319.447,319.447,318.7135,319.0706,7411.0
2021-02-26 13:35:00,330.67,330.67,329.94,329.94,3917.0,319.1671,319.1671,318.4625,318.4625,3917.0
2021-02-26 13:40:00,329.96,330.29,329.82,330.17,3084.0,318.4818,318.8003,318.3467,318.6845,3084.0
2021-02-26 13:45:00,330.33,330.58,329.57,329.68,11409.0,318.8389,319.0802,318.1054,318.2116,11409.0
2021-02-26 13:50:00,329.56,329.56,329.04,329.13,3509.0,318.0957,318.0957,317.5938,317.6807,3509.0
2021-02-26 13:55:00,329.26,329.52,329.19,329.35,2577.0,317.8062,318.0571,317.7386,317.893,2577.0
2021-02-26 14:00:00,329.38,329.97,329.3,329.61,9109.0,317.922,318.4915,317.8448,318.144,9109.0
2021-02-26 14:05:00,329.37,329.49,329.23,329.34,3400.0,317.9123,318.0282,317.7772,317.8834,3400.0
2021-02-26 14:10:00,329.24,329.63,329.17,329.57,4006.0,317.7869,318.1633,317.7193,318.1054,4006.0
2021-02-26 14:15:00,329.53,329.89,329.37,329.37,3151.0,318.0668,318.4142,317.9123,317.9123,3151.0
2021-02-26 14:20:00,329.35,329.55,329.06,329.55,4727.0,317.893,318.0861,317.6131,318.0861,4727.0
2021-02-26 14:25:00,329.35,329.78,329.35,329.62,1800.0,317.893,318.3081,317.893,318.1536,1800.0
2021-02-26 14:30:00,329.49,330.17,329.48,330.02,5225.0,318.0282,318.6845,318.0185,318.5397,5225.0
2021-02-26 14:35:00,330.14,330.57,330.08,330.44,5440.0,318.6556,319.0706,318.5976,318.9451,5440.0
2021-02-26 14:40:00,330.38,330.41,329.82,330.06,6687.0,318.8872,318.9162,318.3467,318.5783,6687.0
2021-02-26 14:45:00,330.21,330.66,330.18,330.63,6589.0,318.7231,319.1575,318.6942,319.1285,6589.0
2021-02-26 14:50:00,330.63,330.82,330.35,330.56,4627.0,319.1285,319.3119,318.8582,319.0609,4627.0
2021-02-26 14:55:00,330.8,330.8,330.46,330.57,3500.0,319.2926,319.2926,318.9644,319.0706,3500.0
2021-02-26 15:00:00,330.72,331.82,330.65,331.53,18799.0,319.2154,320.2771,319.1478,319.9972,18799.0
2021-02-26 15:05:00,331.4,332.4,331.39,332.29,6042.0,319.8717,320.8369,319.8621,320.7308,6042.0
2021-02-26 15:10:00,332.2,332.22,331.93,332.05,3554.0,320.6439,320.6632,320.3833,320.4991,3554.0
2021-02-26 15:15:00,332.18,332.56,332.01,332.42,6971.0,320.6246,320.9914,320.4605,320.8562,6971.0
2021-02-26 15:20:00,332.44,332.44,331.61,331.61,9549.0,320.8755,320.8755,320.0744,320.0744,9549.0
2021-02-26 15:25:00,331.54,331.54,330.88,330.92,5522.0,320.0069,320.0069,319.3698,319.4084,5522.0
2021-02-26 15:30:00,330.81,330.89,330.41,330.41,7229.0,319.3022,319.3795,318.9162,318.9162,7229.0
2021-02-26 15:35:00,330.4,330.4,330.0,330.06,6110.0,318.9065,318.9065,318.5204,318.5783,6110.0
2021-02-26 15:40:00,329.91,330.79,329.82,330.67,16387.0,318.4336,319.2829,318.3467,319.1671,16387.0
2021-02-26 15:45:00,330.68,332.37,330.68,332.08,20484.0,319.1768,320.808,319.1768,320.5281,20484.0
2021-02-26 15:50:00,331.93,332.14,330.79,330.89,33100.0,320.3833,320.586,319.2829,319.3795,33100.0
2021-02-26 15:55:00,330.93,331.1,328.86,328.86,119996.0,319.4181,319.5822,317.4201,317.4201,119996.0
2021-03-01 09:30:00,331.52,333.25,330.17,332.28,40856.0,319.9875,321.6574,318.6845,320.7211,40856.0
2021-03-01 09:35:00,332.32,332.8,331.43,332.06,14052.0,320.7597,321.223,319.9007,320.5088,14052.0
2021-03-01 09:40:00,332.06,332.07,331.0,331.88,7830.0,320.5088,320.5184,319.4856,320.335,7830.0
2021-03-01 09:45:00,332.06,332.14,331.11,331.29,10606.0,320.5088,320.586,319.5918,319.7655,10606.0
2021-03-01 09:50:00,331.45,331.75,330.97,331.61,4359.0,319.92,320.2095,319.4567,320.0744,4359.0
2021-03-01 09:55:00,331.83,332.72,331.83,331.83,5792.0,320.2868,321.1458,320.2868,320.2868,5792.0
2021-03-01 10:00:00,332.04,332.05,331.41,331.59,11067.0,320.4895,320.4991,319.8814,320.0551,11067.0
2021-03-01 10:05:00,331.38,331.48,330.69,330.69,12436.0,319.8524,319.9489,319.1864,319.1864,12436.0
2021-03-01 10:10:00,330.56,330.88,330.51,330.64,5842.0,319.0609,319.3698,319.0127,319.1382,5842.0
2021-03-01 10:15:00,330.65,331.79,330.64,331.7,18025.0,319.1478,320.2482,319.1382,320.1613,18025.0
2021-03-01 10:20:00,331.7,332.3,331.57,331.6,7946.0,320.1613,320.7404,320.0358,320.0648,7946.0
2021-03-01 10:25:00,331.8,332.94,331.78,332.21,5036.0,320.2578,321.3582,320.2385,320.6535,5036.0
2021-03-01 10:30:00,332.2,333.03,332.17,332.85,4427.0,320.6439,321.445,320.6149,321.2713,4427.0
2021-03-01 10:35:00,332.79,334.21,332.77,334.21,7012.0,321.2134,322.584,321.1941,322.584,7012.0
2021-03-01 10:40:00,334.28,334.99,334.26,334.65,6948.0,322.6515,323.3368,322.6322,323.0087,6948.0
2021-03-01 10:45:00,334.69,334.96,334.51,334.91,11649.0,323.0473,323.3079,322.8735,323.2596,11649.0
2021-03-01 10:50:00,334.96,335.29,334.77,335.17,10976.0,323.3079,323.6264,323.1245,323.5106,10976.0
2021-03-01 10:55:00,335.04,335.7,334.89,335.34,9352.0,323.3851,324.0221,323.2403,323.6747,9352.0
2021-03-01 11:00:00,335.26,335.66,335.01,335.44,14778.0,323.5974,323.9835,323.3561,323.7712,14778.0
2021-03-01 11:05:00,335.48,336.19,335.48,336.19,5156.0,323.8098,324.4951,323.8098,324.4951,5156.0
2021-03-01 11:10:00,336.35,336.7,335.82,336.13,5625.0,324.6495,324.9874,324.138,324.4372,5625.0
2021-03-01 11:15:00,336.18,336.26,335.93,336.23,3857.0,324.4854,324.5627,324.2441,324.5337,3857.0
2021-03-01 11:20:00,336.05,336.06,334.82,335.07,5310.0,324.36,324.3696,323.1728,323.4141,5310.0
2021-03-01 11:25:00,335.1,335.1,334.57,334.57,3141.0,323.443,323.443,322.9314,322.9314,3141.0
2021-03-01 11:30:00,334.57,335.07,334.48,334.82,9334.0,322.9314,323.4141,322.8446,323.1728,9334.0
2021-03-01 11:35:00,334.9,335.1,334.78,334.9,4396.0,323.25,323.443,323.1341,323.25,4396.0
2021-03-01 11:40:00,334.92,335.34,334.88,335.16,3256.0,323.2693,323.6747,323.2307,323.5009,3256.0
2021-03-01 11:45:00,335.21,335.4,334.9,335.36,5372.0,323.5492,323.7326,323.25,323.694,5372.0
2021-03-01 11:50:00,335.29,335.65,335.24,335.57,4208.0,323.6264,323.9739,323.5781,323.8967,4208.0
2021-03-01 11:55:00,335.64,335.99,335.64,335.81,5250.0,323.9642,324.3021,323.9642,324.1283,5250.0
2021-03-01 12:00:00,335.94,336.91,335.65,336.76,14455.0,324.2538,325.19,323.9739,325.0453,14455.0
2021-03-01 12:05:00,336.86,337.38,336.77,337.36,10984.0,325.1418,325.6437,325.0549,325.6244,10984.0
2021-03-01 12:10:00,337.34,337.74,337.12,337.68,5619.0,325.6051,325.9912,325.3927,325.9333,5619.0
2021-03-01 12:15:00,337.66,337.71,337.38,337.53,5262.0,325.914,325.9622,325.6437,325.7885,5262.0
2021-03-01 12:20:00,337.57,338.28,337.57,337.97,7632.0,325.8271,326.5124,325.8271,326.2132,7632.0
2021-03-01 12:25:00,337.94,337.94,337.12,337.16,3875.0,326.1842,326.1842,325.3927,325.4314,3875.0
2021-03-01 12:30:00,337.18,337.53,337.08,337.22,3782.0,325.4507,325.7885,325.3541,325.4893,3782.0
2021-03-01 12:35:00,337.07,337.07,336.55,336.97,4204.0,325.3445,325.3445,324.8426,325.248,4204.0
2021-03-01 12:40:00,337.01,337.08,336.62,336.88,3459.0,325.2866,325.3541,324.9101,325.1611,3459.0
2021-03-01 12:45:00,337.03,337.04,336.81,336.99,2742.0,325.3059,325.3155,325.0935,325.2673,2742.0
2021-03-01 12:50:00,336.96,337.03,336.72,336.81,2841.0,325.2383,325.3059,325.0067,325.0935,2841.0
2021-03-01 12:55:00,336.69,337.0,336.69,336.82,2718.0,324.9777,325.2769,324.9777,325.1032,2718.0
2021-03-01 13:00:00,336.83,337.13,336.83,337.01,2544.0,325.1128,325.4024,325.1128,325.2866,2544.0
2021-03-01 13:05:00,337.02,337.35,337.01,337.01,2738.0,325.2962,325.6147,325.2866,325.2866,2738.0
2021-03-01 13:10:00,337.06,337.08,336.5,336.71,2242.0,325.3348,325.3541,324.7943,324.997,2242.0
2021-03-01 13:15:00,336.54,336.69,336.34,336.63,3021.0,324.8329,324.9777,324.6399,324.9198,3021.0
2021-03-01 13:20:00,336.7,336.93,336.51,336.93,2831.0,324.9874,325.2094,324.804,325.2094,2831.0
2021-03-01 13:25:00,336.79,336.9,336.66,336.81,3567.0,325.0742,325.1804,324.9487,325.0935,3567.0
2021-03-01 13:30:00,336.92,337.33,336.91,337.08,1801.0,325.1997,325.5954,325.19,325.3541,1801.0
2021-03-01 13:35:00,337.18,337.32,337.06,337.27,4505.0,325.4507,325.5858,325.3348,325.5375,4505.0
2021-03-01 13:40:00,337.27,337.54,337.27,337.54,2302.0,325.5375,325.7981,325.5375,325.7981,2302.0
2021-03-01 13:45:00,337.46,337.55,337.0,337.0,5986.0,325.7209,325.8078,325.2769,325.2769,5986.0
2021-03-01 13:50:00,337.11,337.31,337.11,337.17,2247.0,325.3831,325.5761,325.3831,325.441,2247.0
2021-03-01 13:55:00,337.27,337.36,337.18,337.18,1625.0,325.5375,325.6244,325.4507,325.4507,1625.0
2021-03-01 14:00:00,337.23,337.64,337.2,337.64,4904.0,325.4989,325.8947,325.47,325.8947,4904.0
2021-03-01 14:05:00,337.62,337.88,337.22,337.22,5513.0,325.8753,326.1263,325.4893,325.4893,5513.0
2021-03-01 14:10:00,337.36,337.93,337.33,337.79,6561.0,325.6244,326.1746,325.5954,326.0394,6561.0
2021-03-01 14:15:00,337.75,337.78,337.36,337.71,3442.0,326.0008,326.0298,325.6244,325.9622,3442.0
2021-03-01 14:20:00,337.63,337.78,337.42,337.76,2780.0,325.885,326.0298,325.6823,326.0105,2780.0
2021-03-01 14:25:00,337.64,338.21,337.64,338.03,3530.0,325.8947,326.4448,325.8947,326.2711,3530.0
2021-03-01 14:30:00,338.13,338.15,337.84,337.95,3001.0,326.3676,326.3869,326.0877,326.1939,3001.0
2021-03-01 14:35:00,337.83,338.31,337.83,338.2,4289.0,326.078,326.5413,326.078,326.4352,4289.0
2021-03-01 14:40:00,338.38,338.75,338.36,338.66,3300.0,326.6089,326.966,326.5896,326.8792,3300.0
2021-03-01 14:45:00,338.6,338.9,338.58,338.8,3623.0,326.8213,327.1108,326.802,327.0143,3623.0
2021-03-01 14:50:00,338.69,338.71,338.48,338.55,3865.0,326.9081,326.9274,326.7054,326.773,3865.0
2021-03-01 14:55:00,338.4,338.4,337.96,337.96,4455.0,326.6282,326.6282,326.2035,326.2035,4455.0
2021-03-01 15:00:00,338.01,338.25,337.94,337.94,3420.0,326.2518,326.4834,326.1842,326.1842,3420.0
2021-03-01 15:05:00,337.87,338.03,337.81,337.93,4562.0,326.1167,326.2711,326.0587,326.1746,4562.0
2021-03-01 15:10:00,337.94,338.03,337.82,337.9,3505.0,326.1842,326.2711,326.0684,326.1456,3505.0
2021-03-01 15:15:00,337.8,337.8,337.3,337.63,4713.0,326.0491,326.0491,325.5665,325.885,4713.0
2021-03-01 15:20:00,337.65,338.07,337.64,338.01,4114.0,325.9043,326.3097,325.8947,326.2518,4114.0
2021-03-01 15:25:00,338.04,338.2,337.93,338.14,2600.0,326.2807,326.4352,326.1746,326.3773,2600.0
2021-03-01 15:30:00,338.15,338.48,338.0,338.27,13350.0,326.3869,326.7054,326.2421,326.5027,13350.0
2021-03-01 15:35:00,338.28,338.41,337.65,337.73,7834.0,326.5124,326.6379,325.9043,325.9815,7834.0
2021-03-01 15:40:00,337.79,337.96,337.5,337.7,11785.0,326.0394,326.2035,325.7595,325.9526,11785.0
2021-03-01 15:45:00,337.69,338.06,337.59,337.6,15097.0,325.9429,326.3,325.8464,325.856,15097.0
2021-03-01 15:50:00,337.37,338.15,337.36,337.81,22531.0,325.634,326.3869,325.6244,326.0587,22531.0
2021-03-01 15:55:00,337.82,337.82,336.91,337.54,57191.0,326.0684,326.0684,325.19,325.7981,57191.0
2021-03-02 09:30:00,336.21,337.41,333.57,335.02,42453.0,324.5144,325.6727,321.9662,323.3658,42453.0
2021-03-02 09:35:00,335.04,335.04,333.41,334.25,15019.0,323.3851,323.3851,321.8118,322.6226,15019.0
2021-03-02 09:40:00,334.27,334.6,333.66,334.24,22077.0,322.6419,322.9604,322.0531,322.6129,22077.0
2021-03-02 09:45:00,334.41,334.76,333.74,333.78,16617.0,322.777,323.1148,322.1303,322.1689,16617.0
2021-03-02 09:50:00,333.78,334.76,333.43,334.74,17584.0,322.1689,323.1148,321.8311,323.0955,17584.0
2021-03-02 09:55:00,334.82,335.34,334.31,335.03,8177.0,323.1728,323.6747,322.6805,323.3754,8177.0
2021-03-02 10:00:00,334.84,336.12,334.84,335.77,5216.0,323.1921,324.4275,323.1921,324.0897,5216.0
2021-03-02 10:05:00,335.9,336.18,335.65,336.1,7572.0,324.2152,324.4854,323.9739,324.4082,7572.0
2021-03-02 10:10:00,335.97,336.05,335.37,335.38,6133.0,324.2827,324.36,323.7036,323.7133,6133.0
2021-03-02 10:15:00,335.55,335.56,334.93,334.93,9006.0,323.8774,323.887,323.2789,323.2789,9006.0
2021-03-02 10:20:00,334.73,334.76,333.59,333.6,8514.0,323.0859,323.1148,321.9855,321.9952,8514.0
2021-03-02 10:25:00,333.7,334.26,333.27,333.66,10951.0,322.0917,322.6322,321.6767,322.0531,10951.0
2021-03-02 10:30:00,333.78,334.36,333.55,334.25,7700.0,322.1689,322.7288,321.9469,322.6226,7700.0
2021-03-02 10:35:00,334.29,334.29,333.87,333.87,3985.0,322.6612,322.6612,322.2558,322.2558,3985.0
2021-03-02 10:40:00,333.8,333.87,333.46,333.54,5892.0,322.1882,322.2558,321.8601,321.9373,5892.0
2021-03-02 10:45:00,333.5,333.94,333.31,333.88,6308.0,321.8987,322.3234,321.7153,322.2655,6308.0
2021-03-02 10:50:00,333.82,333.94,333.62,333.9,3016.0,322.2075,322.3234,322.0145,322.2848,3016.0
2021-03-02 10:55:00,333.9,333.95,333.5,333.5,8591.0,322.2848,322.333,321.8987,321.8987,8591.0
2021-03-02 11:00:00,333.5,333.68,332.89,333.68,26573.0,321.8987,322.0724,321.3099,322.0724,26573.0
2021-03-02 11:05:00,333.81,334.33,333.7,334.22,7161.0,322.1979,322.6998,322.0917,322.5936,7161.0
2021-03-02 11:10:00,334.27,334.41,333.71,333.86,4815.0,322.6419,322.777,322.1014,322.2461,4815.0
2021-03-02 11:15:00,333.72,333.85,333.37,333.79,3965.0,322.111,322.2365,321.7732,322.1786,3965.0
2021-03-02 11:20:00,333.74,334.04,333.56,333.73,5758.0,322.1303,322.4199,321.9566,322.1207,5758.0
2021-03-02 11:25:00,333.69,334.35,333.55,334.35,7859.0,322.0821,322.7191,321.9469,322.7191,7859.0
2021-03-02 11:30:00,334.41,334.41,333.19,333.46,12218.0,322.777,322.777,321.5995,321.8601,12218.0
2021-03-02 11:35:00,333.44,333.76,333.35,333.69,6005.0,321.8408,322.1496,321.7539,322.0821,6005.0
2021-03-02 11:40:00,333.73,333.73,333.09,333.47,5644.0,322.1207,322.1207,321.5029,321.8697,5644.0
2021-03-02 11:45:00,333.41,333.68,333.08,333.57,5458.0,321.8118,322.0724,321.4933,321.9662,5458.0
2021-03-02 11:50:00,333.48,333.66,333.41,333.59,6000.0,321.8794,322.0531,321.8118,321.9855,6000.0
2021-03-02 11:55:00,333.75,333.79,333.42,333.76,10545.0,322.14,322.1786,321.8215,322.1496,10545.0
2021-03-02 12:00:00,333.55,333.73,333.3,333.65,5718.0,321.9469,322.1207,321.7056,322.0435,5718.0
2021-03-02 12:05:00,333.65,334.02,333.58,333.67,3814.0,322.0435,322.4006,321.9759,322.0628,3814.0
2021-03-02 12:10:00,333.67,333.67,333.27,333.38,1900.0,322.0628,322.0628,321.6767,321.7828,1900.0
2021-03-02 12:15:00,333.39,334.03,333.39,334.03,23456.0,321.7925,322.4102,321.7925,322.4102,23456.0
2021-03-02 12:20:00,334.02,334.12,333.67,333.99,4635.0,322.4006,322.4971,322.0628,322.3716,4635.0
2021-03-02 12:25:00,333.92,333.94,333.36,333.44,15855.0,322.3041,322.3234,321.7635,321.8408,15855.0
2021-03-02 12:30:00,333.49,334.06,333.49,334.06,11626.0,321.889,322.4392,321.889,322.4392,11626.0
2021-03-02 12:35:00,334.07,334.78,334.07,334.72,3340.0,322.4488,323.1341,322.4488,323.0762,3340.0
2021-03-02 12:40:00,334.7,335.18,334.58,334.88,4293.0,323.0569,323.5202,322.9411,323.2307,4293.0
2021-03-02 12:45:00,334.92,335.03,334.63,334.85,2590.0,323.2693,323.3754,322.9894,323.2017,2590.0
2021-03-02 12:50:00,334.95,335.4,334.82,335.36,19458.0,323.2982,323.7326,323.1728,323.694,19458.0
2021-03-02 12:55:00,335.36,335.36,334.93,334.94,2173.0,323.694,323.694,323.2789,323.2886,2173.0
2021-03-02 13:00:00,335.04,335.28,335.03,335.17,2100.0,323.3851,323.6168,323.3754,323.5106,2100.0
2021-03-02 13:05:00,335.03,335.2,334.9,334.95,13440.0,323.3754,323.5395,323.25,323.2982,13440.0
2021-03-02 13:10:00,334.84,335.25,334.83,335.17,3702.0,323.1921,323.5878,323.1824,323.5106,3702.0
2021-03-02 13:15:00,335.3,335.33,334.94,334.94,3149.0,323.6361,323.665,323.2886,323.2886,3149.0
2021-03-02 13:20:00,335.06,335.18,334.23,334.36,29814.0,323.4044,323.5202,322.6033,322.7288,29814.0
2021-03-02 13:25:00,334.26,334.68,334.25,334.47,20347.0,322.6322,323.0376,322.6226,322.8349,20347.0
2021-03-02 13:30:00,334.6,334.96,334.25,334.47,32955.0,322.9604,323.3079,322.6226,322.8349,32955.0
2021-03-02 13:35:00,334.49,334.58,334.13,334.31,3500.0,322.8542,322.9411,322.5068,322.6805,3500.0
2021-03-02 13:40:00,334.3,334.3,333.8,334.05,3218.0,322.6708,322.6708,322.1882,322.4295,3218.0
2021-03-02 13:45:00,334.0,334.0,333.7,333.94,5897.0,322.3813,322.3813,322.0917,322.3234,5897.0
2021-03-02 13:50:00,333.84,333.84,333.34,333.74,4729.0,322.2268,322.2268,321.7442,322.1303,4729.0
2021-03-02 13:55:00,333.77,333.84,333.34,333.57,13595.0,322.1593,322.2268,321.7442,321.9662,13595.0
2021-03-02 14:00:00,333.52,333.73,333.37,333.63,8446.0,321.918,322.1207,321.7732,322.0241,8446.0
2021-03-02 14:05:00,333.63,333.93,333.43,333.85,18976.0,322.0241,322.3137,321.8311,322.2365,18976.0
2021-03-02 14:10:00,333.87,334.01,333.5,333.5,3080.0,322.2558,322.3909,321.8987,321.8987,3080.0
2021-03-02 14:15:00,333.5,333.55,333.04,333.22,15564.0,321.8987,321.9469,321.4547,321.6284,15564.0
2021-03-02 14:20:00,333.27,333.48,333.15,333.38,11697.0,321.6767,321.8794,321.5608,321.7828,11697.0
2021-03-02 14:25:00,333.44,333.58,333.15,333.17,12734.0,321.8408,321.9759,321.5608,321.5801,12734.0
2021-03-02 14:30:00,333.2,333.29,333.15,333.22,16491.0,321.6091,321.696,321.5608,321.6284,16491.0
2021-03-02 14:35:00,333.15,333.48,333.15,333.44,8531.0,321.5608,321.8794,321.5608,321.8408,8531.0
2021-03-02 14:40:00,333.52,333.77,333.35,333.35,6901.0,321.918,322.1593,321.7539,321.7539,6901.0
2021-03-02 14:45:00,333.15,333.5,333.15,333.46,12029.0,321.5608,321.8987,321.5608,321.8601,12029.0
2021-03-02 14:50:00,333.52,333.56,333.28,333.42,7132.0,321.918,321.9566,321.6863,321.8215,7132.0
2021-03-02 14:55:00,333.4,333.51,333.19,333.19,13192.0,321.8021,321.9083,321.5995,321.5995,13192.0
2021-03-02 15:00:00,333.23,333.32,333.15,333.3,24756.0,321.6381,321.7249,321.5608,321.7056,24756.0
2021-03-02 15:05:00,333.25,333.5,333.24,333.43,7819.0,321.6574,321.8987,321.6477,321.8311,7819.0
2021-03-02 15:10:00,333.47,333.53,333.31,333.31,25816.0,321.8697,321.9276,321.7153,321.7153,25816.0
2021-03-02 15:15:00,333.31,333.37,332.73,332.9,21355.0,321.7153,321.7732,321.1555,321.3195,21355.0
2021-03-02 15:20:00,332.78,333.5,332.78,333.32,21620.0,321.2037,321.8987,321.2037,321.7249,21620.0
2021-03-02 15:25:00,333.33,333.7,333.29,333.5,9448.0,321.7346,322.0917,321.696,321.8987,9448.0
2021-03-02 15:30:00,333.52,333.55,333.34,333.49,9854.0,321.918,321.9469,321.7442,321.889,9854.0
2021-03-02 15:35:00,333.54,333.61,333.32,333.4,15658.0,321.9373,322.0048,321.7249,321.8021,15658.0
2021-03-02 15:40:00,333.38,333.39,333.1,333.28,24286.0,321.7828,321.7925,321.5126,321.6863,24286.0
2021-03-02 15:45:00,333.28,333.66,333.2,333.36,29703.0,321.6863,322.0531,321.6091,321.7635,29703.0
2021-03-02 15:50:00,333.3,333.53,333.12,333.3,64445.0,321.7056,321.9276,321.5319,321.7056,64445.0
2021-03-02 15:55:00,333.3,333.6,332.91,333.27,81493.0,321.7056,321.9952,321.3292,321.6767,81493.0
2021-03-03 09:30:00,330.19,331.66,328.77,330.7,72021.0,318.7038,320.1227,317.3332,319.1961,72021.0
2021-03-03 09:35:00,330.09,330.57,329.03,329.4,20869.0,318.6073,319.0706,317.5842,317.9413,20869.0
2021-03-03 09:40:00,329.52,330.27,329.23,329.8,8528.0,318.0571,318.781,317.7772,318.3274,8528.0
2021-03-03 09:45:00,329.46,329.76,329.04,329.59,25895.0,317.9992,318.2888,317.5938,318.1247,25895.0
2021-03-03 09:50:00,329.59,329.76,329.13,329.54,12162.0,318.1247,318.2888,317.6807,318.0764,12162.0
2021-03-03 09:55:00,329.61,330.11,329.09,329.36,5266.0,318.144,318.6266,317.6421,317.9027,5266.0
2021-03-03 10:00:00,329.47,329.54,329.1,329.32,10532.0,318.0089,318.0764,317.6517,317.8641,10532.0
2021-03-03 10:05:00,329.32,329.68,329.14,329.68,3059.0,317.8641,318.2116,317.6903,318.2116,3059.0
2021-03-03 10:10:00,329.83,329.83,327.88,327.94,4952.0,318.3563,318.3563,316.4742,316.5321,4952.0
2021-03-03 10:15:00,327.88,328.42,327.69,328.07,10081.0,316.4742,316.9954,316.2908,316.6576,10081.0
2021-03-03 10:20:00,327.97,328.5,327.95,328.43,3356.0,316.561,317.0726,316.5417,317.005,3356.0
2021-03-03 10:25:00,328.57,329.19,328.57,328.81,3051.0,317.1402,317.7386,317.1402,317.3718,3051.0
2021-03-03 10:30:00,328.51,328.71,328.02,328.71,2200.0,317.0823,317.2753,316.6093,317.2753,2200.0
2021-03-03 10:35:00,328.7,328.75,328.15,328.23,7877.0,317.2656,317.3139,316.7348,316.812,7877.0
2021-03-03 10:40:00,328.12,328.44,327.85,327.85,3757.0,316.7058,317.0147,316.4452,316.4452,3757.0
2021-03-03 10:45:00,327.86,328.13,327.32,327.74,14587.0,316.4549,316.7155,315.9337,316.339,14587.0
2021-03-03 10:50:00,327.65,328.59,327.65,328.4,8301.0,316.2522,317.1595,316.2522,316.9761,8301.0
2021-03-03 10:55:00,328.25,329.08,328.25,328.46,8028.0,316.8313,317.6324,316.8313,317.034,8028.0
2021-03-03 11:00:00,328.73,328.95,328.52,328.76,9005.0,317.2946,317.5069,317.0919,317.3236,9005.0
2021-03-03 11:05:00,328.76,329.23,328.76,328.91,1750.0,317.3236,317.7772,317.3236,317.4683,1750.0
2021-03-03 11:10:00,328.94,328.98,328.44,328.44,2707.0,317.4973,317.5359,317.0147,317.0147,2707.0
2021-03-03 11:15:00,328.31,328.93,328.02,328.67,10612.0,316.8892,317.4876,316.6093,317.2367,10612.0
2021-03-03 11:20:00,328.64,329.03,328.56,328.99,2762.0,317.2077,317.5842,317.1305,317.5456,2762.0
2021-03-03 11:25:00,328.77,328.86,328.51,328.76,2982.0,317.3332,317.4201,317.0823,317.3236,2982.0
2021-03-03 11:30:00,328.62,328.66,328.28,328.31,1803.0,317.1884,317.227,316.8603,316.8892,1803.0
2021-03-03 11:35:00,328.25,328.67,328.04,328.16,5936.0,316.8313,317.2367,316.6286,316.7444,5936.0
2021-03-03 11:40:00,328.33,328.44,327.71,328.3,3136.0,316.9085,317.0147,316.3101,316.8796,3136.0
2021-03-03 11:45:00,327.89,327.89,327.5,327.56,4929.0,316.4838,316.4838,316.1074,316.1653,4929.0
2021-03-03 11:50:00,327.38,327.89,327.26,327.62,27750.0,315.9916,316.4838,315.8757,316.2232,27750.0
2021-03-03 11:55:00,327.54,327.73,327.45,327.61,29859.0,316.146,316.3294,316.0591,316.2136,29859.0
2021-03-03 12:00:00,327.63,327.69,326.65,326.95,5336.0,316.2329,316.2908,315.287,315.5765,5336.0
2021-03-03 12:05:00,326.99,327.43,326.78,327.43,6049.0,315.6151,316.0398,315.4124,316.0398,6049.0
2021-03-03 12:10:00,327.62,328.21,327.6,328.17,6200.0,316.2232,316.7927,316.2039,316.7541,6200.0
2021-03-03 12:15:00,328.02,328.29,327.72,327.8,5851.0,316.6093,316.8699,316.3197,316.397,5851.0
2021-03-03 12:20:00,327.87,328.35,327.86,328.0,23552.0,316.4645,316.9278,316.4549,316.59,23552.0
2021-03-03 12:25:00,328.13,328.21,328.0,328.09,7915.0,316.7155,316.7927,316.59,316.6769,7915.0
2021-03-03 12:30:00,328.18,328.2,328.0,328.17,3092.0,316.7637,316.783,316.59,316.7541,3092.0
2021-03-03 12:35:00,328.12,328.13,327.45,327.45,19941.0,316.7058,316.7155,316.0591,316.0591,19941.0
2021-03-03 12:40:00,327.52,327.99,327.51,327.94,8427.0,316.1267,316.5803,316.117,316.5321,8427.0
2021-03-03 12:45:00,327.97,328.3,327.97,328.15,3832.0,316.561,316.8796,316.561,316.7348,3832.0
2021-03-03 12:50:00,328.33,328.38,328.1,328.12,51967.0,316.9085,316.9568,316.6865,316.7058,51967.0
2021-03-03 12:55:00,328.29,328.7,328.1,328.43,5356.0,316.8699,317.2656,316.6865,317.005,5356.0
2021-03-03 13:00:00,328.46,328.62,328.4,328.53,2686.0,317.034,317.1884,316.9761,317.1016,2686.0
2021-03-03 13:05:00,328.48,328.74,328.39,328.64,2482.0,317.0533,317.3043,316.9664,317.2077,2482.0
2021-03-03 13:10:00,328.6,328.85,328.49,328.59,3211.0,317.1691,317.4104,317.063,317.1595,3211.0
2021-03-03 13:15:00,328.6,329.47,328.6,329.47,1300.0,317.1691,318.0089,317.1691,318.0089,1300.0
2021-03-03 13:20:00,329.67,329.85,329.59,329.65,2123.0,318.2019,318.3756,318.1247,318.1826,2123.0
2021-03-03 13:25:00,329.57,329.7,329.45,329.59,3788.0,318.1054,318.2309,317.9896,318.1247,3788.0
2021-03-03 13:30:00,329.25,329.25,328.85,328.85,2500.0,317.7965,317.7965,317.4104,317.4104,2500.0
2021-03-03 13:35:00,328.97,329.26,328.55,328.55,6726.0,317.5263,317.8062,317.1209,317.1209,6726.0
2021-03-03 13:40:00,328.4,328.4,327.92,327.92,9698.0,316.9761,316.9761,316.5128,316.5128,9698.0
2021-03-03 13:45:00,328.02,328.02,327.44,327.44,34502.0,316.6093,316.6093,316.0495,316.0495,34502.0
2021-03-03 13:50:00,327.46,327.84,327.45,327.84,8845.0,316.0688,316.4356,316.0591,316.4356,8845.0
2021-03-03 13:55:00,327.79,328.56,327.78,328.56,12904.0,316.3873,317.1305,316.3776,317.1305,12904.0
2021-03-03 14:00:00,328.67,329.05,328.64,328.66,3438.0,317.2367,317.6035,317.2077,317.227,3438.0
2021-03-03 14:05:00,328.66,328.76,328.3,328.41,4392.0,317.227,317.3236,316.8796,316.9857,4392.0
2021-03-03 14:10:00,328.57,328.8,328.34,328.58,2000.0,317.1402,317.3622,316.9182,317.1498,2000.0
2021-03-03 14:15:00,328.74,328.74,328.43,328.43,1590.0,317.3043,317.3043,317.005,317.005,1590.0
2021-03-03 14:20:00,328.65,328.68,328.31,328.47,3309.0,317.2174,317.2463,316.8892,317.0436,3309.0
2021-03-03 14:25:00,328.3,328.86,328.29,328.69,3106.0,316.8796,317.4201,316.8699,317.256,3106.0
2021-03-03 14:30:00,328.53,328.79,327.63,327.76,40266.0,317.1016,317.3525,316.2329,316.3583,40266.0
2021-03-03 14:35:00,327.75,328.17,327.75,328.17,30307.0,316.3487,316.7541,316.3487,316.7541,30307.0
2021-03-03 14:40:00,328.4,328.73,328.4,328.58,2543.0,316.9761,317.2946,316.9761,317.1498,2543.0
2021-03-03 14:45:00,328.61,328.72,328.18,328.4,2800.0,317.1788,317.285,316.7637,316.9761,2800.0
2021-03-03 14:50:00,328.56,329.1,328.56,328.87,2186.0,317.1305,317.6517,317.1305,317.4297,2186.0
2021-03-03 14:55:00,328.85,329.21,328.73,329.2,2170.0,317.4104,317.7579,317.2946,317.7483,2170.0
2021-03-03 15:00:00,328.98,329.14,328.75,329.14,3383.0,317.5359,317.6903,317.3139,317.6903,3383.0
2021-03-03 15:05:00,328.83,329.02,328.59,328.67,25019.0,317.3911,317.5745,317.1595,317.2367,25019.0
2021-03-03 15:10:00,328.72,329.12,328.72,328.93,12963.0,317.285,317.671,317.285,317.4876,12963.0
2021-03-03 15:15:00,328.82,328.92,328.52,328.75,3543.0,317.3815,317.478,317.0919,317.3139,3543.0
2021-03-03 15:20:00,328.71,328.74,328.28,328.45,4502.0,317.2753,317.3043,316.8603,317.0243,4502.0
2021-03-03 15:25:00,328.34,328.53,328.22,328.22,2770.0,316.9182,317.1016,316.8023,316.8023,2770.0
2021-03-03 15:30:00,328.31,328.45,327.55,327.57,8890.0,316.8892,317.0243,316.1557,316.175,8890.0
2021-03-03 15:35:00,327.5,327.63,327.08,327.51,61955.0,316.1074,316.2329,315.702,316.117,61955.0
2021-03-03 15:40:00,327.55,328.12,327.5,327.84,18311.0,316.1557,316.7058,316.1074,316.4356,18311.0
2021-03-03 15:45:00,327.86,328.26,327.82,327.84,7245.0,316.4549,316.841,316.4163,316.4356,7245.0
2021-03-03 15:50:00,327.83,327.86,327.28,327.28,67818.0,316.4259,316.4549,315.895,315.895,67818.0
2021-03-03 15:55:00,327.3,327.71,326.28,326.46,133300.0,315.9143,316.3101,314.9298,315.1036,133300.0
2021-03-04 09:30:00,326.23,328.08,326.23,327.44,33311.0,314.8816,316.6672,314.8816,316.0495,33311.0
2021-03-04 09:35:00,327.44,328.68,327.31,328.2,16937.0,316.0495,317.2463,315.924,316.783,16937.0
2021-03-04 09:40:00,327.86,329.04,327.67,328.36,10215.0,316.4549,317.5938,316.2715,316.9375,10215.0
2021-03-04 09:45:00,328.54,328.7,326.81,326.86,10800.0,317.1112,317.2656,315.4414,315.4897,10800.0
2021-03-04 09:50:00,326.62,327.13,325.91,325.94,25600.0,315.258,315.7503,314.5727,314.6017,25600.0
2021-03-04 09:55:00,325.94,326.98,325.8,326.71,17692.0,314.6017,315.6055,314.4665,315.3449,17692.0
2021-03-04 10:00:00,326.68,327.28,326.19,326.51,17958.0,315.3159,315.895,314.843,315.1518,17958.0
2021-03-04 10:05:00,326.52,326.97,325.5,326.12,9965.0,315.1615,315.5958,314.177,314.7754,9965.0
2021-03-04 10:10:00,326.05,327.22,325.99,327.0,12796.0,314.7078,315.8371,314.6499,315.6248,12796.0
2021-03-04 10:15:00,326.98,327.71,326.15,326.4,12264.0,315.6055,316.3101,314.8044,315.0457,12264.0
2021-03-04 10:20:00,326.24,327.01,325.85,326.79,11289.0,314.8912,315.6344,314.5148,315.4221,11289.0
2021-03-04 10:25:00,326.79,328.04,326.79,327.77,11623.0,315.4221,316.6286,315.4221,316.368,11623.0
2021-03-04 10:30:00,327.88,328.88,327.76,328.88,15043.0,316.4742,317.4394,316.3583,317.4394,15043.0
2021-03-04 10:35:00,328.74,330.24,328.55,329.84,21057.0,317.3043,318.7521,317.1209,318.366,21057.0
2021-03-04 10:40:00,329.84,330.6,329.56,330.6,12795.0,318.366,319.0996,318.0957,319.0996,12795.0
2021-03-04 10:45:00,330.62,331.57,330.52,331.42,6118.0,319.1189,320.0358,319.0223,319.891,6118.0
2021-03-04 10:50:00,331.31,331.66,330.51,330.72,11108.0,319.7849,320.1227,319.0127,319.2154,11108.0
2021-03-04 10:55:00,330.69,331.45,330.57,330.84,13691.0,319.1864,319.92,319.0706,319.3312,13691.0
2021-03-04 11:00:00,330.96,332.46,330.77,332.33,7733.0,319.447,320.8948,319.2636,320.7694,7733.0
2021-03-04 11:05:00,332.31,332.71,331.82,332.35,14419.0,320.7501,321.1362,320.2771,320.7887,14419.0
2021-03-04 11:10:00,332.35,332.58,331.91,332.25,11337.0,320.7887,321.0107,320.364,320.6922,11337.0
2021-03-04 11:15:00,332.32,332.6,331.98,332.54,8099.0,320.7597,321.03,320.4315,320.9721,8099.0
2021-03-04 11:20:00,332.67,333.85,332.6,333.64,19425.0,321.0975,322.2365,321.03,322.0338,19425.0
2021-03-04 11:25:00,333.63,333.63,332.81,332.86,4508.0,322.0241,322.0241,321.2327,321.2809,4508.0
2021-03-04 11:30:00,333.0,333.23,332.48,332.48,4368.0,321.4161,321.6381,320.9142,320.9142,4368.0
2021-03-04 11:35:00,332.42,332.68,332.23,332.38,2773.0,320.8562,321.1072,320.6728,320.8176,2773.0
2021-03-04 11:40:00,332.52,333.81,332.45,333.71,4870.0,320.9528,322.1979,320.8852,322.1014,4870.0
2021-03-04 11:45:00,333.59,334.04,333.5,333.93,8367.0,321.9855,322.4199,321.8987,322.3137,8367.0
2021-03-04 11:50:00,333.87,334.08,333.27,334.08,5520.0,322.2558,322.4585,321.6767,322.4585,5520.0
2021-03-04 11:55:00,334.09,334.23,333.75,334.01,11241.0,322.4681,322.6033,322.14,322.3909,11241.0
2021-03-04 12:00:00,334.06,334.51,334.06,334.23,7371.0,322.4392,322.8735,322.4392,322.6033,7371.0
2021-03-04 12:05:00,334.22,334.55,334.04,334.31,4878.0,322.5936,322.9121,322.4199,322.6805,4878.0
2021-03-04 12:10:00,334.21,334.21,332.72,332.95,7553.0,322.584,322.584,321.1458,321.3678,7553.0
2021-03-04 12:15:00,332.84,333.98,332.73,333.61,7328.0,321.2616,322.362,321.1555,322.0048,7328.0
2021-03-04 12:20:00,333.58,333.74,332.04,332.1,7011.0,321.9759,322.1303,320.4895,320.5474,7011.0
2021-03-04 12:25:00,331.95,332.08,331.41,332.03,5911.0,320.4026,320.5281,319.8814,320.4798,5911.0
2021-03-04 12:30:00,331.58,331.6,330.51,330.51,4217.0,320.0455,320.0648,319.0127,319.0127,4217.0
2021-03-04 12:35:00,330.44,331.44,330.32,331.39,15740.0,318.9451,319.9103,318.8293,319.8621,15740.0
2021-03-04 12:40:00,331.3,331.66,330.64,330.69,5850.0,319.7752,320.1227,319.1382,319.1864,5850.0
2021-03-04 12:45:00,330.55,330.63,329.32,329.63,9877.0,319.0513,319.1285,317.8641,318.1633,9877.0
2021-03-04 12:50:00,329.65,329.65,328.58,328.69,7770.0,318.1826,318.1826,317.1498,317.256,7770.0
2021-03-04 12:55:00,328.6,328.6,327.76,328.22,14260.0,317.1691,317.1691,316.3583,316.8023,14260.0
2021-03-04 13:00:00,328.19,328.83,328.16,328.41,4473.0,316.7734,317.3911,316.7444,316.9857,4473.0
2021-03-04 13:05:00,328.51,328.74,327.97,328.7,19455.0,317.0823,317.3043,316.561,317.2656,19455.0
2021-03-04 13:10:00,328.57,328.57,327.17,327.31,9126.0,317.1402,317.1402,315.7889,315.924,9126.0
2021-03-04 13:15:00,327.31,328.23,327.14,328.07,8033.0,315.924,316.812,315.7599,316.6576,8033.0
2021-03-04 13:20:00,327.95,328.46,327.38,328.46,18608.0,316.5417,317.034,315.9916,317.034,18608.0
2021-03-04 13:25:00,328.32,329.24,328.06,329.24,15194.0,316.8989,317.7869,316.6479,317.7869,15194.0
2021-03-04 13:30:00,329.48,329.48,328.19,328.46,10940.0,318.0185,318.0185,316.7734,317.034,10940.0
2021-03-04 13:35:00,328.46,329.0,328.28,328.8,9266.0,317.034,317.5552,316.8603,317.3622,9266.0
2021-03-04 13:40:00,328.9,329.01,327.88,328.17,5205.0,317.4587,317.5649,316.4742,316.7541,5205.0
2021-03-04 13:45:00,327.87,327.95,326.42,326.75,8543.0,316.4645,316.5417,315.065,315.3835,8543.0
2021-03-04 13:50:00,326.75,326.94,325.61,325.95,19349.0,315.3835,315.5669,314.2831,314.6113,19349.0
2021-03-04 13:55:00,325.66,326.17,325.53,325.59,8825.0,314.3314,314.8237,314.2059,314.2638,8825.0
2021-03-04 14:00:00,325.89,326.25,325.54,326.15,18431.0,314.5534,314.9009,314.2156,314.8044,18431.0
2021-03-04 14:05:00,326.22,327.33,326.1,327.33,6122.0,314.8719,315.9433,314.7561,315.9433,6122.0
2021-03-04 14:10:00,327.18,327.43,326.7,326.91,10862.0,315.7985,316.0398,315.3352,315.5379,10862.0
2021-03-04 14:15:00,326.9,327.12,326.37,326.78,12118.0,315.5283,315.7406,315.0167,315.4124,12118.0
2021-03-04 14:20:00,326.89,327.49,326.86,327.46,8094.0,315.5186,316.0977,315.4897,316.0688,8094.0
2021-03-04 14:25:00,327.46,328.36,327.45,328.18,10327.0,316.0688,316.9375,316.0591,316.7637,10327.0
2021-03-04 14:30:00,328.07,328.26,327.27,327.28,10273.0,316.6576,316.841,315.8854,315.895,10273.0
2021-03-04 14:35:00,327.36,327.41,326.34,326.7,9730.0,315.9723,316.0205,314.9877,315.3352,9730.0
2021-03-04 14:40:00,326.63,328.14,326.54,328.01,12526.0,315.2677,316.7251,315.1808,316.5996,12526.0
2021-03-04 14:45:00,327.97,328.62,327.85,328.28,9042.0,316.561,317.1884,316.4452,316.8603,9042.0
2021-03-04 14:50:00,328.1,328.4,327.7,328.39,15401.0,316.6865,316.9761,316.3004,316.9664,15401.0
2021-03-04 14:55:00,328.24,328.56,327.92,328.24,9163.0,316.8216,317.1305,316.5128,316.8216,9163.0
2021-03-04 15:00:00,328.18,328.37,327.26,327.26,16459.0,316.7637,316.9471,315.8757,315.8757,16459.0
2021-03-04 15:05:00,327.48,327.62,327.1,327.11,24665.0,316.0881,316.2232,315.7213,315.731,24665.0
2021-03-04 15:10:00,327.06,327.18,326.26,326.43,6609.0,315.6827,315.7985,314.9105,315.0746,6609.0
2021-03-04 15:15:00,326.43,326.8,326.13,326.8,37134.0,315.0746,315.4317,314.785,315.4317,37134.0
2021-03-04 15:20:00,326.86,327.24,326.55,327.03,16560.0,315.4897,315.8564,315.1904,315.6537,16560.0
2021-03-04 15:25:00,326.9,328.08,326.9,328.07,12803.0,315.5283,316.6672,315.5283,316.6576,12803.0
2021-03-04 15:30:00,327.92,328.9,327.78,328.49,14225.0,316.5128,317.4587,316.3776,317.063,14225.0
2021-03-04 15:35:00,328.51,328.69,327.42,327.93,20813.0,317.0823,317.256,316.0302,316.5224,20813.0
2021-03-04 15:40:00,327.94,328.59,327.74,328.09,20230.0,316.5321,317.1595,316.339,316.6769,20230.0
2021-03-04 15:45:00,328.04,328.33,327.55,327.98,17917.0,316.6286,316.9085,316.1557,316.5707,17917.0
2021-03-04 15:50:00,328.11,328.32,327.68,327.68,33936.0,316.6962,316.8989,316.2811,316.2811,33936.0
2021-03-04 15:55:00,327.66,328.02,327.19,327.53,98695.0,316.2618,316.6093,315.8082,316.1363,98695.0
2021-03-05 09:30:00,330.0,330.0,328.31,328.99,54920.0,318.5204,318.5204,316.8892,317.5456,54920.0
2021-03-05 09:35:00,329.0,329.0,327.31,328.57,43592.0,317.5552,317.5552,315.924,317.1402,43592.0
2021-03-05 09:40:00,328.57,329.33,328.23,328.79,24829.0,317.1402,317.8737,316.812,317.3525,24829.0
2021-03-05 09:45:00,328.78,329.52,327.55,327.76,28655.0,317.3429,318.0571,316.1557,316.3583,28655.0
2021-03-05 09:50:00,327.77,329.12,327.4,328.73,41521.0,316.368,317.671,316.0109,317.2946,41521.0
2021-03-05 09:55:00,328.74,329.21,327.69,329.21,27040.0,317.3043,317.7579,316.2908,317.7579,27040.0
2021-03-05 10:00:00,329.08,330.31,328.84,330.08,12993.0,317.6324,318.8196,317.4008,318.5976,12993.0
2021-03-05 10:05:00,330.15,332.64,330.14,332.4,15906.0,318.6652,321.0686,318.6556,320.8369,15906.0
2021-03-05 10:10:00,332.55,332.69,330.19,330.52,15767.0,320.9817,321.1168,318.7038,319.0223,15767.0
2021-03-05 10:15:00,330.55,330.74,329.55,330.07,13115.0,319.0513,319.2347,318.0861,318.588,13115.0
2021-03-05 10:20:00,330.07,330.91,329.88,330.75,11207.0,318.588,319.3988,318.4046,319.2443,11207.0
2021-03-05 10:25:00,330.79,331.62,330.03,330.09,11640.0,319.2829,320.0841,318.5494,318.6073,11640.0
2021-03-05 10:30:00,329.87,330.22,329.21,329.88,6033.0,318.3949,318.7328,317.7579,318.4046,6033.0
2021-03-05 10:35:00,329.86,330.08,328.64,328.94,13719.0,318.3853,318.5976,317.2077,317.4973,13719.0
2021-03-05 10:40:00,328.94,329.31,328.65,328.75,12608.0,317.4973,317.8544,317.2174,317.3139,12608.0
2021-03-05 10:45:00,328.67,328.84,328.11,328.4,12050.0,317.2367,317.4008,316.6962,316.9761,12050.0
2021-03-05 10:50:00,328.33,329.47,328.23,329.17,17709.0,316.9085,318.0089,316.812,317.7193,17709.0
2021-03-05 10:55:00,329.17,330.43,328.86,329.22,12651.0,317.7193,318.9355,317.4201,317.7676,12651.0
2021-03-05 11:00:00,329.08,329.44,328.71,328.86,8220.0,317.6324,317.9799,317.2753,317.4201,8220.0
2021-03-05 11:05:00,328.95,329.21,328.61,328.87,17219.0,317.5069,317.7579,317.1788,317.4297,17219.0
2021-03-05 11:10:00,328.65,330.09,328.46,328.9,14807.0,317.2174,318.6073,317.034,317.4587,14807.0
2021-03-05 11:15:00,328.9,329.25,328.35,328.54,10231.0,317.4587,317.7965,316.9278,317.1112,10231.0
2021-03-05 11:20:00,328.51,328.77,328.15,328.37,14100.0,317.0823,317.3332,316.7348,316.9471,14100.0
2021-03-05 11:25:00,328.14,328.52,327.62,328.03,17044.0,316.7251,317.0919,316.2232,316.619,17044.0
2021-03-05 11:30:00,328.18,328.89,328.15,328.54,12866.0,316.7637,317.449,316.7348,317.1112,12866.0
2021-03-05 11:35:00,328.46,328.99,327.93,328.32,17585.0,317.034,317.5456,316.5224,316.8989,17585.0
2021-03-05 11:40:00,328.16,328.46,327.84,327.84,9901.0,316.7444,317.034,316.4356,316.4356,9901.0
2021-03-05 11:45:00,327.91,328.35,327.74,328.09,6575.0,316.5031,316.9278,316.339,316.6769,6575.0
2021-03-05 11:50:00,327.91,328.58,327.77,327.96,10012.0,316.5031,317.1498,316.368,316.5514,10012.0
2021-03-05 11:55:00,327.82,329.05,327.81,328.74,8403.0,316.4163,317.6035,316.4066,317.3043,8403.0
2021-03-05 12:00:00,328.69,330.48,328.63,330.25,15605.0,317.256,318.9837,317.1981,318.7617,15605.0
2021-03-05 12:05:00,330.03,330.72,330.01,330.42,8721.0,318.5494,319.2154,318.5301,318.9258,8721.0
2021-03-05 12:10:00,330.43,330.74,330.0,330.09,12811.0,318.9355,319.2347,318.5204,318.6073,12811.0
2021-03-05 12:15:00,330.1,331.05,330.1,331.05,11971.0,318.6169,319.5339,318.6169,319.5339,11971.0
2021-03-05 12:20:00,330.8,331.8,330.78,331.8,6882.0,319.2926,320.2578,319.2733,320.2578,6882.0
2021-03-05 12:25:00,331.8,332.19,331.55,331.69,9279.0,320.2578,320.6342,320.0165,320.1516,9279.0
2021-03-05 12:30:00,331.57,332.17,331.53,331.86,9731.0,320.0358,320.6149,319.9972,320.3157,9731.0
2021-03-05 12:35:00,331.92,332.38,331.63,332.38,10661.0,320.3736,320.8176,320.0937,320.8176,10661.0
2021-03-05 12:40:00,332.1,332.71,331.82,332.67,8546.0,320.5474,321.1362,320.2771,321.0975,8546.0
2021-03-05 12:45:00,332.5,333.82,332.5,333.37,11420.0,320.9335,322.2075,320.9335,321.7732,11420.0
2021-03-05 12:50:00,333.21,333.49,332.63,332.63,8850.0,321.6188,321.889,321.0589,321.0589,8850.0
2021-03-05 12:55:00,332.61,333.09,332.47,332.53,5045.0,321.0396,321.5029,320.9045,320.9624,5045.0
2021-03-05 13:00:00,332.69,333.16,332.19,332.5,5114.0,321.1168,321.5705,320.6342,320.9335,5114.0
2021-03-05 13:05:00,332.71,332.77,332.43,332.73,3913.0,321.1362,321.1941,320.8659,321.1555,3913.0
2021-03-05 13:10:00,332.68,333.2,332.59,332.59,5711.0,321.1072,321.6091,321.0203,321.0203,5711.0
2021-03-05 13:15:00,332.39,333.69,332.39,333.55,9322.0,320.8273,322.0821,320.8273,321.9469,9322.0
2021-03-05 13:20:00,333.55,333.95,333.23,333.68,4277.0,321.9469,322.333,321.6381,322.0724,4277.0
2021-03-05 13:25:00,333.65,333.77,332.82,333.1,6648.0,322.0435,322.1593,321.2423,321.5126,6648.0
2021-03-05 13:30:00,333.12,333.39,332.82,333.32,4831.0,321.5319,321.7925,321.2423,321.7249,4831.0
2021-03-05 13:35:00,333.22,333.68,333.1,333.62,5429.0,321.6284,322.0724,321.5126,322.0145,5429.0
2021-03-05 13:40:00,333.45,334.08,333.37,333.48,7707.0,321.8504,322.4585,321.7732,321.8794,7707.0
2021-03-05 13:45:00,333.54,333.82,333.33,333.44,5515.0,321.9373,322.2075,321.7346,321.8408,5515.0
2021-03-05 13:50:00,333.61,333.69,332.87,333.21,5366.0,322.0048,322.0821,321.2906,321.6188,5366.0
2021-03-05 13:55:00,333.0,333.45,332.81,333.2,4611.0,321.4161,321.8504,321.2327,321.6091,4611.0
2021-03-05 14:00:00,333.52,333.52,333.01,333.21,5576.0,321.918,321.918,321.4257,321.6188,5576.0
2021-03-05 14:05:00,333.27,333.37,332.96,333.15,4964.0,321.6767,321.7732,321.3775,321.5608,4964.0
2021-03-05 14:10:00,333.18,333.23,332.63,332.85,4481.0,321.5898,321.6381,321.0589,321.2713,4481.0
2021-03-05 14:15:00,333.05,333.31,332.59,332.67,8842.0,321.4643,321.7153,321.0203,321.0975,8842.0
2021-03-05 14:20:00,332.75,333.19,332.63,333.19,3621.0,321.1748,321.5995,321.0589,321.5995,3621.0
2021-03-05 14:25:00,333.29,333.51,333.1,333.28,14828.0,321.696,321.9083,321.5126,321.6863,14828.0
2021-03-05 14:30:00,333.37,333.59,333.13,333.34,19510.0,321.7732,321.9855,321.5415,321.7442,19510.0
2021-03-05 14:35:00,333.41,333.51,333.09,333.17,11686.0,321.8118,321.9083,321.5029,321.5801,11686.0
2021-03-05 14:40:00,333.2,333.24,332.39,332.66,7069.0,321.6091,321.6477,320.8273,321.0879,7069.0
2021-03-05 14:45:00,332.82,333.14,332.77,332.81,4877.0,321.2423,321.5512,321.1941,321.2327,4877.0
2021-03-05 14:50:00,332.88,332.88,332.06,332.67,16848.0,321.3002,321.3002,320.5088,321.0975,16848.0
2021-03-05 14:55:00,332.62,332.79,332.53,332.58,8119.0,321.0493,321.2134,320.9624,321.0107,8119.0
2021-03-05 15:00:00,332.57,332.78,332.3,332.61,11735.0,321.001,321.2037,320.7404,321.0396,11735.0
2021-03-05 15:05:00,332.73,332.98,332.64,332.81,7990.0,321.1555,321.3968,321.0686,321.2327,7990.0
2021-03-05 15:10:00,332.79,332.9,332.39,332.71,7409.0,321.2134,321.3195,320.8273,321.1362,7409.0
2021-03-05 15:15:00,332.8,333.25,332.41,332.71,8120.0,321.223,321.6574,320.8466,321.1362,8120.0
2021-03-05 15:20:00,332.73,333.25,332.62,332.9,8481.0,321.1555,321.6574,321.0493,321.3195,8481.0
2021-03-05 15:25:00,332.89,332.91,332.54,332.81,9788.0,321.3099,321.3292,320.9721,321.2327,9788.0
2021-03-05 15:30:00,332.91,333.38,332.79,332.96,20410.0,321.3292,321.7828,321.2134,321.3775,20410.0
2021-03-05 15:35:00,333.15,333.45,333.04,333.41,21125.0,321.5608,321.8504,321.4547,321.8118,21125.0
2021-03-05 15:40:00,333.41,333.73,333.29,333.48,27951.0,321.8118,322.1207,321.696,321.8794,27951.0
2021-03-05 15:45:00,333.51,333.59,333.06,333.51,24912.0,321.9083,321.9855,321.474,321.9083,24912.0
2021-03-05 15:50:00,333.63,334.81,333.52,334.18,49140.0,322.0241,323.1631,321.918,322.555,49140.0
2021-03-05 15:55:00,334.26,334.72,333.86,334.52,134602.0,322.6322,323.0762,322.2461,322.8832,134602.0
2021-03-08 09:30:00,334.01,335.18,333.47,335.04,48093.0,322.3909,323.5202,321.8697,323.3851,48093.0
2021-03-08 09:35:00,334.99,337.38,334.83,337.38,9145.0,323.3368,325.6437,323.1824,325.6437,9145.0
2021-03-08 09:40:00,337.31,337.97,336.86,337.35,15058.0,325.5761,326.2132,325.1418,325.6147,15058.0
2021-03-08 09:45:00,337.64,337.64,335.94,336.63,6036.0,325.8947,325.8947,324.2538,324.9198,6036.0
2021-03-08 09:50:00,336.68,338.35,336.53,338.35,6164.0,324.968,326.58,324.8233,326.58,6164.0
2021-03-08 09:55:00,338.37,338.77,336.89,336.89,9354.0,326.5993,326.9853,325.1707,325.1707,9354.0
2021-03-08 10:00:00,337.2,337.67,336.95,337.22,9064.0,325.47,325.9236,325.2287,325.4893,9064.0
2021-03-08 10:05:00,337.53,338.83,337.32,338.7,8797.0,325.7885,327.0433,325.5858,326.9178,8797.0
2021-03-08 10:10:00,338.73,339.81,338.63,339.7,9177.0,326.9467,327.9892,326.8502,327.883,9177.0
2021-03-08 10:15:00,339.48,340.65,339.33,340.5,9189.0,327.6706,328.7999,327.5259,328.6552,9189.0
2021-03-08 10:20:00,340.66,340.97,340.32,340.71,9697.0,328.8096,329.1088,328.4814,328.8579,9697.0
2021-03-08 10:25:00,340.49,340.94,340.4,340.75,4848.0,328.6455,329.0799,328.5586,328.8965,4848.0
2021-03-08 10:30:00,340.95,341.08,340.4,340.55,6251.0,329.0895,329.215,328.5586,328.7034,6251.0
2021-03-08 10:35:00,340.56,340.84,339.38,339.62,7117.0,328.7131,328.9833,327.5741,327.8058,7117.0
2021-03-08 10:40:00,339.6,340.29,339.57,339.85,9126.0,327.7865,328.4525,327.7575,328.0278,9126.0
2021-03-08 10:45:00,339.95,340.45,339.9,340.04,8311.0,328.1243,328.6069,328.076,328.2112,8311.0
2021-03-08 10:50:00,340.07,340.31,339.74,340.31,7704.0,328.2401,328.4718,327.9216,328.4718,7704.0
2021-03-08 10:55:00,340.36,340.81,340.02,340.44,12096.0,328.52,328.9544,328.1919,328.5973,12096.0
2021-03-08 11:00:00,340.52,341.37,340.48,340.94,10623.0,328.6745,329.4949,328.6359,329.0799,10623.0
2021-03-08 11:05:00,340.92,341.49,340.86,341.12,13549.0,329.0606,329.6107,329.0026,329.2536,13549.0
2021-03-08 11:10:00,340.91,340.93,340.47,340.75,6278.0,329.0509,329.0702,328.6262,328.8965,6278.0
2021-03-08 11:15:00,340.8,341.56,340.62,341.56,11101.0,328.9447,329.6783,328.771,329.6783,11101.0
2021-03-08 11:20:00,341.63,341.85,341.23,341.85,7883.0,329.7459,329.9582,329.3598,329.9582,7883.0
2021-03-08 11:25:00,341.77,341.93,341.28,341.71,8016.0,329.881,330.0354,329.408,329.8231,8016.0
2021-03-08 11:30:00,341.83,341.83,340.94,341.47,6605.0,329.9389,329.9389,329.0799,329.5914,6605.0
2021-03-08 11:35:00,341.57,341.78,341.04,341.78,11479.0,329.6879,329.8906,329.1764,329.8906,11479.0
2021-03-08 11:40:00,341.76,342.4,341.08,341.08,8774.0,329.8713,330.4891,329.215,329.215,8774.0
2021-03-08 11:45:00,341.04,341.76,341.03,341.76,7794.0,329.1764,329.8713,329.1667,329.8713,7794.0
2021-03-08 11:50:00,341.69,341.83,341.29,341.7,6657.0,329.8038,329.9389,329.4177,329.8134,6657.0
2021-03-08 11:55:00,341.7,342.1,341.58,341.59,7309.0,329.8134,330.1995,329.6976,329.7072,7309.0
2021-03-08 12:00:00,341.41,341.79,341.03,341.21,10677.0,329.5335,329.9003,329.1667,329.3405,10677.0
2021-03-08 12:05:00,341.31,341.69,341.25,341.58,11754.0,329.437,329.8038,329.3791,329.6976,11754.0
2021-03-08 12:10:00,341.58,341.65,341.37,341.54,5027.0,329.6976,329.7652,329.4949,329.659,5027.0
2021-03-08 12:15:00,341.5,341.89,341.05,341.3,17338.0,329.6204,329.9968,329.186,329.4273,17338.0
2021-03-08 12:20:00,341.18,342.23,341.18,342.23,5895.0,329.3115,330.325,329.3115,330.325,5895.0
2021-03-08 12:25:00,342.46,342.75,342.16,342.75,6277.0,330.547,330.8269,330.2574,330.8269,6277.0
2021-03-08 12:30:00,342.85,343.57,342.81,343.48,14318.0,330.9234,331.6184,330.8848,331.5315,14318.0
2021-03-08 12:35:00,343.53,343.81,343.29,343.37,10787.0,331.5798,331.85,331.3481,331.4253,10787.0
2021-03-08 12:40:00,343.37,343.9,343.37,343.54,13325.0,331.4253,331.9369,331.4253,331.5894,13325.0
2021-03-08 12:45:00,343.55,345.07,343.54,344.68,31858.0,331.5991,333.0662,331.5894,332.6898,31858.0
2021-03-08 12:50:00,344.67,345.6,344.48,345.4,29492.0,332.6801,333.5778,332.4967,333.3847,29492.0
2021-03-08 12:55:00,345.37,345.37,344.95,345.19,10983.0,333.3558,333.3558,332.9504,333.182,10983.0
2021-03-08 13:00:00,345.18,345.52,344.74,345.43,15691.0,333.1724,333.5005,332.7477,333.4137,15691.0
2021-03-08 13:05:00,345.52,346.66,345.52,346.41,24181.0,333.5005,334.6009,333.5005,334.3596,24181.0
2021-03-08 13:10:00,346.41,346.46,345.67,346.17,10042.0,334.3596,334.4078,333.6453,334.1279,10042.0
2021-03-08 13:15:00,346.05,346.39,346.01,346.07,15034.0,334.0121,334.3403,333.9735,334.0314,15034.0
2021-03-08 13:20:00,346.1,346.42,346.06,346.16,12104.0,334.0604,334.3692,334.0218,334.1183,12104.0
2021-03-08 13:25:00,346.15,346.45,345.96,346.29,17837.0,334.1086,334.3982,333.9252,334.2437,17837.0
2021-03-08 13:30:00,346.4,346.4,346.01,346.22,6710.0,334.3499,334.3499,333.9735,334.1762,6710.0
2021-03-08 13:35:00,346.23,346.41,346.06,346.14,9024.0,334.1858,334.3596,334.0218,334.099,9024.0
2021-03-08 13:40:00,346.1,346.22,345.76,346.1,9378.0,334.0604,334.1762,333.7322,334.0604,9378.0
2021-03-08 13:45:00,346.04,346.06,345.17,345.18,6487.0,334.0024,334.0218,333.1627,333.1724,6487.0
2021-03-08 13:50:00,345.33,345.39,344.61,345.04,16210.0,333.3171,333.3751,332.6222,333.0372,16210.0
2021-03-08 13:55:00,345.07,345.23,344.7,344.84,6050.0,333.0662,333.2206,332.7091,332.8442,6050.0
2021-03-08 14:00:00,344.79,345.16,344.68,345.16,9382.0,332.7959,333.1531,332.6898,333.1531,9382.0
2021-03-08 14:05:00,345.09,345.88,345.09,345.34,12147.0,333.0855,333.848,333.0855,333.3268,12147.0
2021-03-08 14:10:00,345.4,345.64,345.08,345.45,7093.0,333.3847,333.6164,333.0758,333.433,7093.0
2021-03-08 14:15:00,345.48,346.17,345.22,345.25,8598.0,333.4619,334.1279,333.211,333.2399,8598.0
2021-03-08 14:20:00,345.51,345.58,345.05,345.39,7541.0,333.4909,333.5584,333.0469,333.3751,7541.0
2021-03-08 14:25:00,345.42,345.7,345.21,345.54,6300.0,333.404,333.6743,333.2013,333.5198,6300.0
2021-03-08 14:30:00,345.59,345.91,345.13,345.27,10498.0,333.5681,333.877,333.1241,333.2592,10498.0
2021-03-08 14:35:00,345.18,345.35,345.03,345.03,6670.0,333.1724,333.3364,333.0276,333.0276,6670.0
2021-03-08 14:40:00,345.01,345.21,344.37,344.53,14721.0,333.0083,333.2013,332.3905,332.545,14721.0
2021-03-08 14:45:00,344.57,344.66,343.99,344.26,10805.0,332.5836,332.6705,332.0238,332.2844,10805.0
2021-03-08 14:50:00,344.21,345.16,344.1,345.05,12407.0,332.2361,333.1531,332.1299,333.0469,12407.0
2021-03-08 14:55:00,345.01,345.36,344.95,345.36,8246.0,333.0083,333.3461,332.9504,333.3461,8246.0
2021-03-08 15:00:00,345.32,345.32,344.25,344.61,13191.0,333.3075,333.3075,332.2747,332.6222,13191.0
2021-03-08 15:05:00,344.46,344.69,344.27,344.32,11796.0,332.4774,332.6994,332.294,332.3423,11796.0
2021-03-08 15:10:00,344.29,345.09,344.23,344.98,16668.0,332.3133,333.0855,332.2554,332.9793,16668.0
2021-03-08 15:15:00,345.03,345.31,344.2,344.36,23738.0,333.0276,333.2978,332.2265,332.3809,23738.0
2021-03-08 15:20:00,344.31,344.58,343.69,344.38,11827.0,332.3326,332.5932,331.7342,332.4002,11827.0
2021-03-08 15:25:00,344.25,344.31,343.47,343.48,14689.0,332.2747,332.3326,331.5218,331.5315,14689.0
2021-03-08 15:30:00,343.57,343.97,343.57,343.75,13154.0,331.6184,332.0045,331.6184,331.7921,13154.0
2021-03-08 15:35:00,343.69,344.21,343.68,343.9,17598.0,331.7342,332.2361,331.7245,331.9369,17598.0
2021-03-08 15:40:00,343.92,344.09,343.43,343.44,24365.0,331.9562,332.1203,331.4832,331.4929,24365.0
2021-03-08 15:45:00,343.61,343.87,343.33,343.7,24342.0,331.657,331.9079,331.3867,331.7438,24342.0
2021-03-08 15:50:00,343.71,343.77,343.06,343.48,57104.0,331.7535,331.8114,331.1261,331.5315,57104.0
2021-03-08 15:55:00,343.45,343.54,342.55,342.56,95044.0,331.5025,331.5894,330.6339,330.6435,95044.0
2021-03-09 09:30:00,347.34,351.37,345.16,350.3,91044.0,335.2572,339.147,333.1531,338.1143,91044.0
2021-03-09 09:35:00,350.49,350.91,347.96,348.22,34738.0,338.2976,338.703,335.8557,336.1066,34738.0
2021-03-09 09:40:00,348.25,348.27,346.43,346.92,30831.0,336.1356,336.1549,334.3789,334.8518,30831.0
2021-03-09 09:45:00,346.93,347.92,346.65,346.67,23343.0,334.8615,335.817,334.5912,334.6105,23343.0
2021-03-09 09:50:00,346.65,349.14,346.65,348.85,15592.0,334.5912,336.9946,334.5912,336.7147,15592.0
2021-03-09 09:55:00,348.91,349.53,348.45,349.0,21487.0,336.7726,337.371,336.3286,336.8595,21487.0
2021-03-09 10:00:00,349.05,349.5,348.83,349.38,17193.0,336.9077,337.3421,336.6954,337.2263,17193.0
2021-03-09 10:05:00,349.4,349.75,349.01,349.37,22113.0,337.2456,337.5834,336.8691,337.2166,22113.0
2021-03-09 10:10:00,349.31,349.31,347.4,347.89,8459.0,337.1587,337.1587,335.3151,335.7881,8459.0
2021-03-09 10:15:00,347.92,348.72,347.91,348.38,9748.0,335.817,336.5892,335.8074,336.261,9748.0
2021-03-09 10:20:00,348.22,348.53,347.55,347.56,12418.0,336.1066,336.4058,335.4599,335.4696,12418.0
2021-03-09 10:25:00,347.72,347.97,346.83,347.08,10793.0,335.624,335.8653,334.765,335.0063,10793.0
2021-03-09 10:30:00,346.88,347.37,346.68,346.69,8796.0,334.8132,335.2862,334.6202,334.6298,8796.0
2021-03-09 10:35:00,346.66,347.85,346.45,347.68,27290.0,334.6009,335.7495,334.3982,335.5854,27290.0
2021-03-09 10:40:00,347.61,347.66,346.84,347.22,8146.0,335.5178,335.5661,334.7746,335.1414,8146.0
2021-03-09 10:45:00,347.02,347.21,346.65,346.88,6203.0,334.9484,335.1317,334.5912,334.8132,6203.0
2021-03-09 10:50:00,346.79,347.03,346.44,346.44,33429.0,334.7264,334.958,334.3885,334.3885,33429.0
2021-03-09 10:55:00,346.33,347.01,346.07,346.71,26047.0,334.2824,334.9387,334.0314,334.6491,26047.0
2021-03-09 11:00:00,346.64,346.75,345.53,345.58,8677.0,334.5816,334.6877,333.5102,333.5584,8677.0
2021-03-09 11:05:00,345.42,345.75,345.29,345.45,9599.0,333.404,333.7225,333.2785,333.433,9599.0
2021-03-09 11:10:00,345.45,345.73,345.45,345.6,4725.0,333.433,333.7032,333.433,333.5778,4725.0
2021-03-09 11:15:00,345.54,345.62,345.45,345.47,9899.0,333.5198,333.5971,333.433,333.4523,9899.0
2021-03-09 11:20:00,345.55,345.77,345.14,345.22,17514.0,333.5295,333.7418,333.1338,333.211,17514.0
2021-03-09 11:25:00,345.17,345.53,345.1,345.25,13740.0,333.1627,333.5102,333.0951,333.2399,13740.0
2021-03-09 11:30:00,345.25,345.56,344.75,345.13,28656.0,333.2399,333.5391,332.7573,333.1241,28656.0
2021-03-09 11:35:00,345.15,345.4,344.5,344.62,11923.0,333.1434,333.3847,332.516,332.6318,11923.0
2021-03-09 11:40:00,344.63,344.64,343.98,344.59,6649.0,332.6415,332.6511,332.0141,332.6029,6649.0
2021-03-09 11:45:00,344.53,344.72,344.41,344.54,6274.0,332.545,332.7284,332.4291,332.5546,6274.0
2021-03-09 11:50:00,344.6,345.01,344.45,344.88,12725.0,332.6125,333.0083,332.4678,332.8828,12725.0
2021-03-09 11:55:00,344.85,345.1,344.85,344.92,14237.0,332.8538,333.0951,332.8538,332.9214,14237.0
2021-03-09 12:00:00,344.97,345.21,344.87,345.07,11185.0,332.9697,333.2013,332.8731,333.0662,11185.0
2021-03-09 12:05:00,345.03,345.33,344.94,345.0,5967.0,333.0276,333.3171,332.9407,332.9986,5967.0
2021-03-09 12:10:00,345.05,345.27,345.05,345.15,9462.0,333.0469,333.2592,333.0469,333.1434,9462.0
2021-03-09 12:15:00,345.28,345.3,345.15,345.25,15379.0,333.2689,333.2882,333.1434,333.2399,15379.0
2021-03-09 12:20:00,345.25,345.28,344.97,344.98,13050.0,333.2399,333.2689,332.9697,332.9793,13050.0
2021-03-09 12:25:00,345.0,345.65,344.97,345.65,12928.0,332.9986,333.626,332.9697,333.626,12928.0
2021-03-09 12:30:00,345.66,346.3,345.65,346.22,23939.0,333.6357,334.2534,333.626,334.1762,23939.0
2021-03-09 12:35:00,346.31,346.51,345.95,346.16,10157.0,334.2631,334.4561,333.9156,334.1183,10157.0
2021-03-09 12:40:00,346.07,346.23,345.87,345.87,4878.0,334.0314,334.1858,333.8384,333.8384,4878.0
2021-03-09 12:45:00,345.69,345.74,345.37,345.38,28084.0,333.6646,333.7129,333.3558,333.3654,28084.0
2021-03-09 12:50:00,345.3,345.4,344.98,344.99,5775.0,333.2882,333.3847,332.9793,332.989,5775.0
2021-03-09 12:55:00,345.03,345.03,344.72,344.8,3877.0,333.0276,333.0276,332.7284,332.8056,3877.0
2021-03-09 13:00:00,344.9,345.41,344.9,345.32,5727.0,332.9021,333.3944,332.9021,333.3075,5727.0
2021-03-09 13:05:00,345.26,345.71,345.14,345.62,10942.0,333.2496,333.6839,333.1338,333.5971,10942.0
2021-03-09 13:10:00,345.7,345.7,345.2,345.31,7938.0,333.6743,333.6743,333.1917,333.2978,7938.0
2021-03-09 13:15:00,345.23,345.4,345.17,345.26,17223.0,333.2206,333.3847,333.1627,333.2496,17223.0
2021-03-09 13:20:00,345.2,345.2,344.97,344.99,6870.0,333.1917,333.1917,332.9697,332.989,6870.0
2021-03-09 13:25:00,344.99,345.15,344.92,345.0,24594.0,332.989,333.1434,332.9214,332.9986,24594.0
2021-03-09 13:30:00,345.14,345.45,345.09,345.41,12371.0,333.1338,333.433,333.0855,333.3944,12371.0
2021-03-09 13:35:00,345.54,345.85,345.48,345.8,7060.0,333.5198,333.8191,333.4619,333.7708,7060.0
2021-03-09 13:40:00,345.75,345.94,345.65,345.86,15806.0,333.7225,333.9059,333.626,333.8287,15806.0
2021-03-09 13:45:00,345.75,345.89,345.65,345.73,8846.0,333.7225,333.8577,333.626,333.7032,8846.0
2021-03-09 13:50:00,345.65,345.83,345.65,345.83,2625.0,333.626,333.7998,333.626,333.7998,2625.0
2021-03-09 13:55:00,345.89,346.05,345.83,345.98,5517.0,333.8577,334.0121,333.7998,333.9445,5517.0
2021-03-09 14:00:00,346.04,346.16,345.82,345.98,11383.0,334.0024,334.1183,333.7901,333.9445,11383.0
2021-03-09 14:05:00,346.03,346.03,345.5,345.5,8862.0,333.9928,333.9928,333.4812,333.4812,8862.0
2021-03-09 14:10:00,345.42,345.42,345.1,345.26,5280.0,333.404,333.404,333.0951,333.2496,5280.0
2021-03-09 14:15:00,345.06,345.22,344.91,345.07,9014.0,333.0565,333.211,332.9118,333.0662,9014.0
2021-03-09 14:20:00,345.0,345.08,344.88,344.96,5116.0,332.9986,333.0758,332.8828,332.96,5116.0
2021-03-09 14:25:00,345.0,345.13,344.78,345.13,36965.0,332.9986,333.1241,332.7863,333.1241,36965.0
2021-03-09 14:30:00,345.08,345.61,345.07,345.37,5380.0,333.0758,333.5874,333.0662,333.3558,5380.0
2021-03-09 14:35:00,345.47,345.54,345.13,345.13,3500.0,333.4523,333.5198,333.1241,333.1241,3500.0
2021-03-09 14:40:00,345.02,345.2,344.94,345.1,2344.0,333.0179,333.1917,332.9407,333.0951,2344.0
2021-03-09 14:45:00,344.99,345.42,344.99,345.16,5230.0,332.989,333.404,332.989,333.1531,5230.0
2021-03-09 14:50:00,345.24,345.26,345.0,345.04,17798.0,333.2303,333.2496,332.9986,333.0372,17798.0
2021-03-09 14:55:00,345.09,345.09,344.95,345.05,3036.0,333.0855,333.0855,332.9504,333.0469,3036.0
2021-03-09 15:00:00,345.03,345.13,344.59,344.69,33095.0,333.0276,333.1241,332.6029,332.6994,33095.0
2021-03-09 15:05:00,344.69,345.04,344.69,344.86,24325.0,332.6994,333.0372,332.6994,332.8635,24325.0
2021-03-09 15:10:00,344.79,344.95,344.45,344.66,13096.0,332.7959,332.9504,332.4678,332.6705,13096.0
2021-03-09 15:15:00,344.66,344.79,344.66,344.66,12651.0,332.6705,332.7959,332.6705,332.6705,12651.0
2021-03-09 15:20:00,344.71,344.76,343.95,343.97,10514.0,332.7187,332.767,331.9852,332.0045,10514.0
2021-03-09 15:25:00,344.05,344.05,343.37,343.49,7757.0,332.0817,332.0817,331.4253,331.5412,7757.0
2021-03-09 15:30:00,343.46,343.46,343.13,343.3,6490.0,331.5122,331.5122,331.1937,331.3578,6490.0
2021-03-09 15:35:00,343.29,343.36,342.74,343.27,15618.0,331.3481,331.4157,330.8172,331.3288,15618.0
2021-03-09 15:40:00,343.39,343.54,342.81,342.86,23297.0,331.4446,331.5894,330.8848,330.9331,23297.0
2021-03-09 15:45:00,342.85,343.05,342.57,342.71,12325.0,330.9234,331.1165,330.6532,330.7883,12325.0
2021-03-09 15:50:00,342.68,343.34,342.42,343.24,30410.0,330.7593,331.3964,330.5084,331.2998,30410.0
2021-03-09 15:55:00,343.2,343.26,341.86,342.2,81155.0,331.2612,331.3192,329.9679,330.296,81155.0
2021-03-10 09:30:00,343.51,344.98,341.55,341.56,37182.0,331.5605,332.9793,329.6686,329.6783,37182.0
2021-03-10 09:35:00,341.52,342.39,341.46,342.02,7980.0,329.6397,330.4794,329.5818,330.1223,7980.0
2021-03-10 09:40:00,341.85,343.21,341.84,342.19,7153.0,329.9582,331.2709,329.9486,330.2864,7153.0
2021-03-10 09:45:00,342.47,342.76,341.61,342.26,5537.0,330.5566,330.8365,329.7266,330.3539,5537.0
2021-03-10 09:50:00,342.57,343.3,342.25,342.75,4556.0,330.6532,331.3578,330.3443,330.8269,4556.0
2021-03-10 09:55:00,342.88,343.76,342.72,342.91,11658.0,330.9524,331.8018,330.7979,330.9813,11658.0
2021-03-10 10:00:00,343.43,343.81,342.99,343.57,9254.0,331.4832,331.85,331.0585,331.6184,9254.0
2021-03-10 10:05:00,343.79,343.79,342.79,343.54,23510.0,331.8307,331.8307,330.8655,331.5894,23510.0
2021-03-10 10:10:00,343.42,343.53,341.93,341.93,6426.0,331.4736,331.5798,330.0354,330.0354,6426.0
2021-03-10 10:15:00,341.55,342.07,341.42,341.42,6548.0,329.6686,330.1705,329.5432,329.5432,6548.0
2021-03-10 10:20:00,341.24,341.51,340.83,341.05,6120.0,329.3694,329.63,328.9737,329.186,6120.0
2021-03-10 10:25:00,341.05,341.06,340.45,340.6,1631.0,329.186,329.1957,328.6069,328.7517,1631.0
2021-03-10 10:30:00,340.49,341.15,340.45,340.9,4396.0,328.6455,329.2826,328.6069,329.0412,4396.0
2021-03-10 10:35:00,340.86,341.45,340.74,341.25,7274.0,329.0026,329.5721,328.8868,329.3791,7274.0
2021-03-10 10:40:00,341.2,342.58,341.19,342.58,4846.0,329.3308,330.6628,329.3212,330.6628,4846.0
2021-03-10 10:45:00,342.53,342.61,341.99,342.53,5580.0,330.6145,330.6918,330.0933,330.6145,5580.0
2021-03-10 10:50:00,342.62,342.64,341.93,341.96,19077.0,330.7014,330.7207,330.0354,330.0644,19077.0
2021-03-10 10:55:00,341.99,342.08,341.78,342.05,4464.0,330.0933,330.1802,329.8906,330.1512,4464.0
2021-03-10 11:00:00,342.02,342.41,341.98,342.41,4056.0,330.1223,330.4987,330.0837,330.4987,4056.0
2021-03-10 11:05:00,342.33,342.33,341.91,341.91,5739.0,330.4215,330.4215,330.0161,330.0161,5739.0
2021-03-10 11:10:00,341.91,342.83,341.8,342.61,5907.0,330.0161,330.9041,329.9099,330.6918,5907.0
2021-03-10 11:15:00,342.66,343.28,342.63,343.19,7612.0,330.74,331.3385,330.7111,331.2516,7612.0
2021-03-10 11:20:00,343.21,343.71,342.78,342.98,6104.0,331.2709,331.7535,330.8559,331.0489,6104.0
2021-03-10 11:25:00,343.07,343.42,342.94,343.27,5924.0,331.1358,331.4736,331.0103,331.3288,5924.0
2021-03-10 11:30:00,343.3,343.65,343.3,343.4,6785.0,331.3578,331.6956,331.3578,331.4543,6785.0
2021-03-10 11:35:00,343.29,343.92,343.24,343.92,12004.0,331.3481,331.9562,331.2998,331.9562,12004.0
2021-03-10 11:40:00,343.93,344.17,343.83,343.83,6015.0,331.9658,332.1975,331.8693,331.8693,6015.0
2021-03-10 11:45:00,343.91,344.41,343.91,344.28,4119.0,331.9465,332.4291,331.9465,332.3037,4119.0
2021-03-10 11:50:00,344.27,345.0,344.27,344.81,2660.0,332.294,332.9986,332.294,332.8152,2660.0
2021-03-10 11:55:00,344.62,344.97,344.4,344.48,5171.0,332.6318,332.9697,332.4195,332.4967,5171.0
2021-03-10 12:00:00,344.49,344.51,344.0,344.0,4451.0,332.5064,332.5257,332.0334,332.0334,4451.0
2021-03-10 12:05:00,343.88,343.9,343.09,343.4,5857.0,331.9176,331.9369,331.1551,331.4543,5857.0
2021-03-10 12:10:00,343.37,343.71,343.3,343.71,8838.0,331.4253,331.7535,331.3578,331.7535,8838.0
2021-03-10 12:15:00,343.72,343.97,343.62,343.72,7236.0,331.7632,332.0045,331.6666,331.7632,7236.0
2021-03-10 12:20:00,343.72,344.44,343.66,344.38,47753.0,331.7632,332.4581,331.7052,332.4002,47753.0
2021-03-10 12:25:00,344.47,344.57,343.67,343.73,10358.0,332.4871,332.5836,331.7149,331.7728,10358.0
2021-03-10 12:30:00,343.75,343.98,343.54,343.73,53757.0,331.7921,332.0141,331.5894,331.7728,53757.0
2021-03-10 12:35:00,343.94,344.28,343.83,344.22,4000.0,331.9755,332.3037,331.8693,332.2458,4000.0
2021-03-10 12:40:00,344.15,344.16,343.81,343.96,3257.0,332.1782,332.1878,331.85,331.9948,3257.0
2021-03-10 12:45:00,343.95,344.44,343.78,344.44,3372.0,331.9852,332.4581,331.8211,332.4581,3372.0
2021-03-10 12:50:00,344.48,344.5,344.24,344.3,2099.0,332.4967,332.516,332.2651,332.323,2099.0
2021-03-10 12:55:00,344.3,344.3,343.91,344.19,3830.0,332.323,332.323,331.9465,332.2168,3830.0
2021-03-10 13:00:00,344.28,344.37,343.36,344.01,16703.0,332.3037,332.3905,331.4157,332.0431,16703.0
2021-03-10 13:05:00,344.01,344.58,343.7,344.58,3478.0,332.0431,332.5932,331.7438,332.5932,3478.0
2021-03-10 13:10:00,344.41,344.53,344.18,344.41,5269.0,332.4291,332.545,332.2071,332.4291,5269.0
2021-03-10 13:15:00,344.41,344.41,343.68,343.85,9214.0,332.4291,332.4291,331.7245,331.8886,9214.0
2021-03-10 13:20:00,343.78,344.15,343.71,343.95,5853.0,331.8211,332.1782,331.7535,331.9852,5853.0
2021-03-10 13:25:00,343.97,343.97,343.66,343.75,2005.0,332.0045,332.0045,331.7052,331.7921,2005.0
2021-03-10 13:30:00,343.76,344.07,343.72,343.79,4674.0,331.8018,332.101,331.7632,331.8307,4674.0
2021-03-10 13:35:00,343.92,344.01,343.64,343.83,2745.0,331.9562,332.0431,331.6859,331.8693,2745.0
2021-03-10 13:40:00,343.66,343.73,343.47,343.47,1683.0,331.7052,331.7728,331.5218,331.5218,1683.0
2021-03-10 13:45:00,343.34,343.72,343.29,343.49,1918.0,331.3964,331.7632,331.3481,331.5412,1918.0
2021-03-10 13:50:00,343.64,343.77,343.44,343.72,4996.0,331.6859,331.8114,331.4929,331.7632,4996.0
2021-03-10 13:55:00,343.7,343.97,343.69,343.82,3257.0,331.7438,332.0045,331.7342,331.8597,3257.0
2021-03-10 14:00:00,343.76,343.96,343.52,343.82,12818.0,331.8018,331.9948,331.5701,331.8597,12818.0
2021-03-10 14:05:00,343.94,344.02,343.81,343.86,3853.0,331.9755,332.0527,331.85,331.8983,3853.0
2021-03-10 14:10:00,343.96,344.23,343.82,344.18,19575.0,331.9948,332.2554,331.8597,332.2071,19575.0
2021-03-10 14:15:00,344.16,344.69,344.16,344.53,3973.0,332.1878,332.6994,332.1878,332.545,3973.0
2021-03-10 14:20:00,344.45,344.56,343.99,344.3,4827.0,332.4678,332.5739,332.0238,332.323,4827.0
2021-03-10 14:25:00,344.26,344.61,344.11,344.33,20137.0,332.2844,332.6222,332.1396,332.3519,20137.0
2021-03-10 14:30:00,344.42,344.57,344.32,344.38,13306.0,332.4388,332.5836,332.3423,332.4002,13306.0
2021-03-10 14:35:00,344.44,344.53,343.99,344.33,5880.0,332.4581,332.545,332.0238,332.3519,5880.0
2021-03-10 14:40:00,344.33,344.55,344.24,344.3,4734.0,332.3519,332.5643,332.2651,332.323,4734.0
2021-03-10 14:45:00,344.26,344.88,344.23,344.88,7274.0,332.2844,332.8828,332.2554,332.8828,7274.0
2021-03-10 14:50:00,344.9,344.91,344.18,344.18,4786.0,332.9021,332.9118,332.2071,332.2071,4786.0
2021-03-10 14:55:00,344.21,344.38,344.12,344.25,5145.0,332.2361,332.4002,332.1492,332.2747,5145.0
2021-03-10 15:00:00,344.18,344.3,343.87,343.94,5009.0,332.2071,332.323,331.9079,331.9755,5009.0
2021-03-10 15:05:00,343.98,344.2,343.89,344.2,2335.0,332.0141,332.2265,331.9272,332.2265,2335.0
2021-03-10 15:10:00,344.17,344.24,343.92,343.93,5880.0,332.1975,332.2651,331.9562,331.9658,5880.0
2021-03-10 15:15:00,344.0,344.4,343.91,344.29,4726.0,332.0334,332.4195,331.9465,332.3133,4726.0
2021-03-10 15:20:00,344.37,344.55,344.23,344.55,12007.0,332.3905,332.5643,332.2554,332.5643,12007.0
2021-03-10 15:25:00,344.56,344.56,344.1,344.1,4429.0,332.5739,332.5739,332.1299,332.1299,4429.0
2021-03-10 15:30:00,344.12,344.13,343.6,343.7,8873.0,332.1492,332.1589,331.6473,331.7438,8873.0
2021-03-10 15:35:00,343.75,343.92,343.59,343.71,8076.0,331.7921,331.9562,331.6377,331.7535,8076.0
2021-03-10 15:40:00,343.71,344.11,343.7,343.75,11230.0,331.7535,332.1396,331.7438,331.7921,11230.0
2021-03-10 15:45:00,343.74,344.2,343.7,344.07,14122.0,331.7825,332.2265,331.7438,332.101,14122.0
2021-03-10 15:50:00,343.9,344.35,343.9,344.23,24867.0,331.9369,332.3712,331.9369,332.2554,24867.0
2021-03-10 15:55:00,344.25,344.35,343.88,344.35,48821.0,332.2747,332.3712,331.9176,332.3712,48821.0
2021-03-11 09:30:00,345.8,346.71,343.75,345.24,28243.0,333.7708,334.6491,331.7921,333.2303,28243.0
2021-03-11 09:35:00,344.88,344.96,343.45,343.67,13411.0,332.8828,332.96,331.5025,331.7149,13411.0
2021-03-11 09:40:00,343.4,344.5,343.11,343.37,18847.0,331.4543,332.516,331.1744,331.4253,18847.0
2021-03-11 09:45:00,343.36,344.31,343.36,343.78,6365.0,331.4157,332.3326,331.4157,331.8211,6365.0
2021-03-11 09:50:00,343.73,344.05,343.44,343.75,17112.0,331.7728,332.0817,331.4929,331.7921,17112.0
2021-03-11 09:55:00,343.77,344.41,343.77,344.18,8786.0,331.8114,332.4291,331.8114,332.2071,8786.0
2021-03-11 10:00:00,344.19,344.44,343.9,343.9,7746.0,332.2168,332.4581,331.9369,331.9369,7746.0
2021-03-11 10:05:00,343.77,344.51,343.65,343.88,12866.0,331.8114,332.5257,331.6956,331.9176,12866.0
2021-03-11 10:10:00,343.88,344.68,343.68,344.34,11399.0,331.9176,332.6898,331.7245,332.3616,11399.0
2021-03-11 10:15:00,344.41,344.65,344.14,344.5,11438.0,332.4291,332.6608,332.1685,332.516,11438.0
2021-03-11 10:20:00,344.49,344.84,344.44,344.69,4702.0,332.5064,332.8442,332.4581,332.6994,4702.0
2021-03-11 10:25:00,344.77,344.88,344.39,344.88,8452.0,332.7766,332.8828,332.4098,332.8828,8452.0
2021-03-11 10:30:00,345.03,345.03,344.25,344.51,6857.0,333.0276,333.0276,332.2747,332.5257,6857.0
2021-03-11 10:35:00,344.52,344.6,344.09,344.46,15839.0,332.5353,332.6125,332.1203,332.4774,15839.0
2021-03-11 10:40:00,344.38,344.57,344.33,344.33,5039.0,332.4002,332.5836,332.3519,332.3519,5039.0
2021-03-11 10:45:00,344.34,344.6,343.59,343.74,50882.0,332.3616,332.6125,331.6377,331.7825,50882.0
2021-03-11 10:50:00,343.67,344.08,343.63,343.92,6776.0,331.7149,332.1106,331.6763,331.9562,6776.0
2021-03-11 10:55:00,344.05,344.05,342.99,342.99,3766.0,332.0817,332.0817,331.0585,331.0585,3766.0
2021-03-11 11:00:00,343.17,343.22,342.74,342.86,11621.0,331.2323,331.2805,330.8172,330.9331,11621.0
2021-03-11 11:05:00,342.88,344.15,342.88,344.0,36451.0,330.9524,332.1782,330.9524,332.0334,36451.0
2021-03-11 11:10:00,343.94,344.39,343.88,344.35,13261.0,331.9755,332.4098,331.9176,332.3712,13261.0
2021-03-11 11:15:00,344.43,344.67,344.37,344.59,14919.0,332.4485,332.6801,332.3905,332.6029,14919.0
2021-03-11 11:20:00,344.6,344.73,344.38,344.72,25142.0,332.6125,332.738,332.4002,332.7284,25142.0
2021-03-11 11:25:00,344.65,344.95,344.25,344.3,10731.0,332.6608,332.9504,332.2747,332.323,10731.0
2021-03-11 11:30:00,344.3,344.84,344.21,344.63,11316.0,332.323,332.8442,332.2361,332.6415,11316.0
2021-03-11 11:35:00,344.64,344.99,344.64,344.75,15751.0,332.6511,332.989,332.6511,332.7573,15751.0
2021-03-11 11:40:00,344.69,344.86,344.45,344.71,9855.0,332.6994,332.8635,332.4678,332.7187,9855.0
2021-03-11 11:45:00,344.74,344.76,344.43,344.5,14450.0,332.7477,332.767,332.4485,332.516,14450.0
2021-03-11 11:50:00,344.58,344.83,344.43,344.65,11251.0,332.5932,332.8345,332.4485,332.6608,11251.0
2021-03-11 11:55:00,344.73,344.73,344.33,344.56,15083.0,332.738,332.738,332.3519,332.5739,15083.0
2021-03-11 12:00:00,344.5,344.75,344.42,344.7,17224.0,332.516,332.7573,332.4388,332.7091,17224.0
2021-03-11 12:05:00,344.7,345.01,344.68,344.9,5672.0,332.7091,333.0083,332.6898,332.9021,5672.0
2021-03-11 12:10:00,344.84,345.28,344.84,345.28,7746.0,332.8442,333.2689,332.8442,333.2689,7746.0
2021-03-11 12:15:00,345.33,345.46,345.19,345.21,9265.0,333.3171,333.4426,333.182,333.2013,9265.0
2021-03-11 12:20:00,345.29,345.34,344.84,345.32,9741.0,333.2785,333.3268,332.8442,333.3075,9741.0
2021-03-11 12:25:00,345.27,345.27,344.85,344.85,5552.0,333.2592,333.2592,332.8538,332.8538,5552.0
2021-03-11 12:30:00,344.95,345.32,344.94,345.09,5089.0,332.9504,333.3075,332.9407,333.0855,5089.0
2021-03-11 12:35:00,345.07,345.29,344.99,345.06,2951.0,333.0662,333.2785,332.989,333.0565,2951.0
2021-03-11 12:40:00,345.02,345.09,344.92,345.01,2730.0,333.0179,333.0855,332.9214,333.0083,2730.0
2021-03-11 12:45:00,345.15,345.3,344.98,345.05,6534.0,333.1434,333.2882,332.9793,333.0469,6534.0
2021-03-11 12:50:00,344.94,345.12,344.69,345.0,2889.0,332.9407,333.1145,332.6994,332.9986,2889.0
2021-03-11 12:55:00,344.95,345.63,344.95,345.6,4007.0,332.9504,333.6067,332.9504,333.5778,4007.0
2021-03-11 13:00:00,345.63,346.03,345.59,345.81,3969.0,333.6067,333.9928,333.5681,333.7804,3969.0
2021-03-11 13:05:00,346.08,346.64,345.94,346.53,6743.0,334.0411,334.5816,333.9059,334.4754,6743.0
2021-03-11 13:10:00,346.28,346.53,346.17,346.17,7087.0,334.2341,334.4754,334.1279,334.1279,7087.0
2021-03-11 13:15:00,346.22,346.47,345.99,346.12,4729.0,334.1762,334.4175,333.9542,334.0797,4729.0
2021-03-11 13:20:00,346.07,346.36,346.05,346.33,4712.0,334.0314,334.3113,334.0121,334.2824,4712.0
2021-03-11 13:25:00,346.32,346.38,345.96,346.15,9084.0,334.2727,334.3306,333.9252,334.1086,9084.0
2021-03-11 13:30:00,346.15,346.51,346.11,346.15,8536.0,334.1086,334.4561,334.07,334.1086,8536.0
2021-03-11 13:35:00,346.2,346.32,345.96,346.28,6025.0,334.1569,334.2727,333.9252,334.2341,6025.0
2021-03-11 13:40:00,346.38,346.5,346.32,346.44,13379.0,334.3306,334.4464,334.2727,334.3885,13379.0
2021-03-11 13:45:00,346.52,346.52,346.01,346.09,7903.0,334.4657,334.4657,333.9735,334.0507,7903.0
2021-03-11 13:50:00,346.08,346.34,345.85,346.28,6183.0,334.0411,334.292,333.8191,334.2341,6183.0
2021-03-11 13:55:00,346.3,346.42,346.12,346.16,8738.0,334.2534,334.3692,334.0797,334.1183,8738.0
2021-03-11 14:00:00,346.2,346.56,346.08,346.4,11312.0,334.1569,334.5044,334.0411,334.3499,11312.0
2021-03-11 14:05:00,346.38,346.43,346.03,346.15,8349.0,334.3306,334.3789,333.9928,334.1086,8349.0
2021-03-11 14:10:00,346.1,346.2,345.66,345.81,58264.0,334.0604,334.1569,333.6357,333.7804,58264.0
2021-03-11 14:15:00,345.54,345.68,345.25,345.56,8044.0,333.5198,333.655,333.2399,333.5391,8044.0
2021-03-11 14:20:00,345.57,345.85,345.49,345.8,5399.0,333.5488,333.8191,333.4716,333.7708,5399.0
2021-03-11 14:25:00,345.8,345.92,345.68,345.71,8550.0,333.7708,333.8866,333.655,333.6839,8550.0
2021-03-11 14:30:00,345.72,346.01,345.67,345.69,12701.0,333.6936,333.9735,333.6453,333.6646,12701.0
2021-03-11 14:35:00,345.69,346.02,345.56,345.91,11084.0,333.6646,333.9831,333.5391,333.877,11084.0
2021-03-11 14:40:00,345.98,346.29,345.95,346.04,7533.0,333.9445,334.2437,333.9156,334.0024,7533.0
2021-03-11 14:45:00,346.07,346.42,345.97,345.97,14194.0,334.0314,334.3692,333.9349,333.9349,14194.0
2021-03-11 14:50:00,346.1,346.19,345.85,346.02,10834.0,334.0604,334.1472,333.8191,333.9831,10834.0
2021-03-11 14:55:00,345.95,345.96,345.52,345.52,8562.0,333.9156,333.9252,333.5005,333.5005,8562.0
2021-03-11 15:00:00,345.66,345.66,345.31,345.59,5057.0,333.6357,333.6357,333.2978,333.5681,5057.0
2021-03-11 15:05:00,345.55,345.56,345.34,345.41,12066.0,333.5295,333.5391,333.3268,333.3944,12066.0
2021-03-11 15:10:00,345.41,345.53,344.9,345.07,6449.0,333.3944,333.5102,332.9021,333.0662,6449.0
2021-03-11 15:15:00,345.18,345.33,344.92,345.15,10926.0,333.1724,333.3171,332.9214,333.1434,10926.0
2021-03-11 15:20:00,345.15,345.29,345.15,345.18,19643.0,333.1434,333.2785,333.1434,333.1724,19643.0
2021-03-11 15:25:00,345.16,345.34,345.15,345.21,8149.0,333.1531,333.3268,333.1434,333.2013,8149.0
2021-03-11 15:30:00,345.24,345.27,344.82,344.97,17600.0,333.2303,333.2592,332.8249,332.9697,17600.0
2021-03-11 15:35:00,344.97,345.46,344.95,345.3,14228.0,332.9697,333.4426,332.9504,333.2882,14228.0
2021-03-11 15:40:00,345.28,345.38,345.05,345.17,24444.0,333.2689,333.3654,333.0469,333.1627,24444.0
2021-03-11 15:45:00,345.18,345.32,344.93,345.04,57193.0,333.1724,333.3075,332.9311,333.0372,57193.0
2021-03-11 15:50:00,344.96,345.18,344.89,345.09,37262.0,332.96,333.1724,332.8925,333.0855,37262.0
2021-03-11 15:55:00,345.1,345.35,344.9,345.14,67969.0,333.0951,333.3364,332.9021,333.1338,67969.0
2021-03-12 09:30:00,345.14,345.14,342.46,342.72,21190.0,333.1338,333.1338,330.547,330.7979,21190.0
2021-03-12 09:35:00,342.74,342.92,341.76,341.82,6727.0,330.8172,330.991,329.8713,329.9292,6727.0
2021-03-12 09:40:00,341.79,343.77,341.3,343.47,7583.0,329.9003,331.8114,329.4273,331.5218,7583.0
2021-03-12 09:45:00,343.65,344.2,343.46,344.2,4310.0,331.6956,332.2265,331.5122,332.2265,4310.0
2021-03-12 09:50:00,344.06,344.42,343.37,343.38,7912.0,332.0913,332.4388,331.4253,331.435,7912.0
2021-03-12 09:55:00,343.19,343.36,342.94,342.94,5786.0,331.2516,331.4157,331.0103,331.0103,5786.0
2021-03-12 10:00:00,343.13,343.17,342.32,342.56,8735.0,331.1937,331.2323,330.4119,330.6435,8735.0
2021-03-12 10:05:00,342.58,342.82,342.14,342.82,4305.0,330.6628,330.8945,330.2381,330.8945,4305.0
2021-03-12 10:10:00,342.66,342.94,342.19,342.5,8159.0,330.74,331.0103,330.2864,330.5856,8159.0
2021-03-12 10:15:00,342.59,343.2,342.39,343.2,8993.0,330.6725,331.2612,330.4794,331.2612,8993.0
2021-03-12 10:20:00,343.04,343.43,342.83,343.0,6359.0,331.1068,331.4832,330.9041,331.0682,6359.0
2021-03-12 10:25:00,342.94,343.28,342.87,343.0,7937.0,331.0103,331.3385,330.9427,331.0682,7937.0
2021-03-12 10:30:00,342.98,343.36,342.89,342.97,5504.0,331.0489,331.4157,330.962,331.0392,5504.0
2021-03-12 10:35:00,342.85,343.52,342.81,343.49,3909.0,330.9234,331.5701,330.8848,331.5412,3909.0
2021-03-12 10:40:00,343.55,343.68,343.27,343.37,7230.0,331.5991,331.7245,331.3288,331.4253,7230.0
2021-03-12 10:45:00,343.18,343.34,342.88,343.13,3503.0,331.2419,331.3964,330.9524,331.1937,3503.0
2021-03-12 10:50:00,343.0,343.26,342.7,343.26,19966.0,331.0682,331.3192,330.7786,331.3192,19966.0
2021-03-12 10:55:00,342.94,343.43,342.89,343.43,15898.0,331.0103,331.4832,330.962,331.4832,15898.0
2021-03-12 11:00:00,343.26,343.41,342.97,342.98,6271.0,331.3192,331.4639,331.0392,331.0489,6271.0
2021-03-12 11:05:00,342.92,343.33,342.87,343.1,12048.0,330.991,331.3867,330.9427,331.1647,12048.0
2021-03-12 11:10:00,342.96,343.26,342.92,343.03,6528.0,331.0296,331.3192,330.991,331.0972,6528.0
2021-03-12 11:15:00,342.97,343.33,342.91,342.96,5270.0,331.0392,331.3867,330.9813,331.0296,5270.0
2021-03-12 11:20:00,342.73,343.18,342.66,343.18,4667.0,330.8076,331.2419,330.74,331.2419,4667.0
2021-03-12 11:25:00,343.17,343.27,342.99,343.13,6415.0,331.2323,331.3288,331.0585,331.1937,6415.0
2021-03-12 11:30:00,343.13,343.57,343.12,343.33,8893.0,331.1937,331.6184,331.184,331.3867,8893.0
2021-03-12 11:35:00,343.44,343.54,343.21,343.39,4342.0,331.4929,331.5894,331.2709,331.4446,4342.0
2021-03-12 11:40:00,343.31,343.48,343.2,343.2,1825.0,331.3674,331.5315,331.2612,331.2612,1825.0
2021-03-12 11:45:00,343.35,343.36,343.12,343.26,1804.0,331.406,331.4157,331.184,331.3192,1804.0
2021-03-12 11:50:00,343.3,343.9,343.25,343.86,5958.0,331.3578,331.9369,331.3095,331.8983,5958.0
2021-03-12 11:55:00,343.92,344.03,343.61,343.62,24948.0,331.9562,332.0624,331.657,331.6666,24948.0
2021-03-12 12:00:00,343.71,343.98,343.64,343.66,27155.0,331.7535,332.0141,331.6859,331.7052,27155.0
2021-03-12 12:05:00,343.6,344.22,343.51,344.05,12239.0,331.6473,332.2458,331.5605,332.0817,12239.0
2021-03-12 12:10:00,343.91,344.42,343.71,344.36,4332.0,331.9465,332.4388,331.7535,332.3809,4332.0
2021-03-12 12:15:00,344.36,344.85,344.21,344.46,16879.0,332.3809,332.8538,332.2361,332.4774,16879.0
2021-03-12 12:20:00,344.33,344.61,344.27,344.49,2400.0,332.3519,332.6222,332.294,332.5064,2400.0
2021-03-12 12:25:00,344.58,344.71,344.46,344.65,2090.0,332.5932,332.7187,332.4774,332.6608,2090.0
2021-03-12 12:30:00,344.58,344.81,344.33,344.55,4817.0,332.5932,332.8152,332.3519,332.5643,4817.0
2021-03-12 12:35:00,344.37,344.83,344.37,344.39,4367.0,332.3905,332.8345,332.3905,332.4098,4367.0
2021-03-12 12:40:00,344.54,344.61,344.14,344.31,4727.0,332.5546,332.6222,332.1685,332.3326,4727.0
2021-03-12 12:45:00,344.19,344.8,344.17,344.8,5537.0,332.2168,332.8056,332.1975,332.8056,5537.0
2021-03-12 12:50:00,344.86,344.86,344.43,344.43,4580.0,332.8635,332.8635,332.4485,332.4485,4580.0
2021-03-12 12:55:00,344.46,344.46,344.12,344.28,5725.0,332.4774,332.4774,332.1492,332.3037,5725.0
2021-03-12 13:00:00,344.34,344.36,344.22,344.3,1535.0,332.3616,332.3809,332.2458,332.323,1535.0
2021-03-12 13:05:00,344.27,344.68,344.22,344.37,2217.0,332.294,332.6898,332.2458,332.3905,2217.0
2021-03-12 13:10:00,344.39,344.64,344.3,344.59,5888.0,332.4098,332.6511,332.323,332.6029,5888.0
2021-03-12 13:15:00,344.64,344.64,344.12,344.27,8174.0,332.6511,332.6511,332.1492,332.294,8174.0
2021-03-12 13:20:00,344.17,344.17,343.95,344.13,3834.0,332.1975,332.1975,331.9852,332.1589,3834.0
2021-03-12 13:25:00,344.23,344.29,344.14,344.25,6592.0,332.2554,332.3133,332.1685,332.2747,6592.0
2021-03-12 13:30:00,344.25,344.29,344.14,344.22,2346.0,332.2747,332.3133,332.1685,332.2458,2346.0
2021-03-12 13:35:00,344.25,344.32,344.11,344.22,12370.0,332.2747,332.3423,332.1396,332.2458,12370.0
2021-03-12 13:40:00,344.25,344.74,344.12,344.61,13939.0,332.2747,332.7477,332.1492,332.6222,13939.0
2021-03-12 13:45:00,344.65,345.24,344.56,345.24,3204.0,332.6608,333.2303,332.5739,333.2303,3204.0
2021-03-12 13:50:00,345.2,345.5,345.19,345.27,9874.0,333.1917,333.4812,333.182,333.2592,9874.0
2021-03-12 13:55:00,345.23,345.49,345.06,345.06,6757.0,333.2206,333.4716,333.0565,333.0565,6757.0
2021-03-12 14:00:00,345.21,345.44,344.79,344.85,5987.0,333.2013,333.4233,332.7959,332.8538,5987.0
2021-03-12 14:05:00,344.81,345.21,344.76,345.11,6028.0,332.8152,333.2013,332.767,333.1048,6028.0
2021-03-12 14:10:00,345.09,345.29,344.9,345.13,7075.0,333.0855,333.2785,332.9021,333.1241,7075.0
2021-03-12 14:15:00,345.07,345.32,345.07,345.3,4575.0,333.0662,333.3075,333.0662,333.2882,4575.0
2021-03-12 14:20:00,345.3,345.3,345.0,345.0,4938.0,333.2882,333.2882,332.9986,332.9986,4938.0
2021-03-12 14:25:00,345.03,345.33,345.01,345.24,13690.0,333.0276,333.3171,333.0083,333.2303,13690.0
2021-03-12 14:30:00,345.22,345.24,345.1,345.17,7661.0,333.211,333.2303,333.0951,333.1627,7661.0
2021-03-12 14:35:00,345.09,345.09,344.88,345.0,4137.0,333.0855,333.0855,332.8828,332.9986,4137.0
2021-03-12 14:40:00,344.98,345.1,344.96,344.98,9824.0,332.9793,333.0951,332.96,332.9793,9824.0
2021-03-12 14:45:00,344.91,345.1,344.91,345.04,9177.0,332.9118,333.0951,332.9118,333.0372,9177.0
2021-03-12 14:50:00,345.09,345.53,345.09,345.14,5930.0,333.0855,333.5102,333.0855,333.1338,5930.0
2021-03-12 14:55:00,345.08,345.55,345.02,345.55,33323.0,333.0758,333.5295,333.0179,333.5295,33323.0
2021-03-12 15:00:00,345.33,345.49,345.2,345.29,5449.0,333.3171,333.4716,333.1917,333.2785,5449.0
2021-03-12 15:05:00,345.27,345.52,345.23,345.41,9835.0,333.2592,333.5005,333.2206,333.3944,9835.0
2021-03-12 15:10:00,345.4,345.43,345.14,345.38,3397.0,333.3847,333.4137,333.1338,333.3654,3397.0
2021-03-12 15:15:00,345.38,345.47,345.24,345.28,6516.0,333.3654,333.4523,333.2303,333.2689,6516.0
2021-03-12 15:20:00,345.29,345.36,345.24,345.25,11365.0,333.2785,333.3461,333.2303,333.2399,11365.0
2021-03-12 15:25:00,345.28,345.75,345.06,345.75,5604.0,333.2689,333.7225,333.0565,333.7225,5604.0
2021-03-12 15:30:00,345.72,346.0,345.68,345.95,7093.0,333.6936,333.9638,333.655,333.9156,7093.0
2021-03-12 15:35:00,345.97,346.23,345.55,345.6,12126.0,333.9349,334.1858,333.5295,333.5778,12126.0
2021-03-12 15:40:00,345.61,345.8,345.31,345.41,23503.0,333.5874,333.7708,333.2978,333.3944,23503.0
2021-03-12 15:45:00,345.4,345.48,345.24,345.31,13650.0,333.3847,333.4619,333.2303,333.2978,13650.0
2021-03-12 15:50:00,345.14,345.3,344.65,344.97,31163.0,333.1338,333.2882,332.6608,332.9697,31163.0
2021-03-12 15:55:00,345.02,345.85,345.02,345.59,59049.0,333.0179,333.8191,333.0179,333.5681,59049.0
2021-03-15 09:30:00,344.54,346.76,344.54,346.58,16844.0,332.5546,334.6974,332.5546,334.5237,16844.0
2021-03-15 09:35:00,346.44,347.73,346.44,347.12,6512.0,334.3885,335.6337,334.3885,335.0449,6512.0
2021-03-15 09:40:00,347.12,347.31,346.12,346.27,8428.0,335.0449,335.2283,334.0797,334.2244,8428.0
2021-03-15 09:45:00,346.44,347.74,346.27,347.26,7447.0,334.3885,335.6433,334.2244,335.18,7447.0
2021-03-15 09:50:00,347.05,347.85,346.8,347.6,9246.0,334.9773,335.7495,334.736,335.5082,9246.0
2021-03-15 09:55:00,347.59,347.59,346.83,347.34,11849.0,335.4985,335.4985,334.765,335.2572,11849.0
2021-03-15 10:00:00,347.31,347.82,346.8,347.33,46499.0,335.2283,335.7205,334.736,335.2476,46499.0
2021-03-15 10:05:00,347.38,347.6,346.85,347.56,14715.0,335.2958,335.5082,334.7843,335.4696,14715.0
2021-03-15 10:10:00,347.66,347.66,347.21,347.6,13205.0,335.5661,335.5661,335.1317,335.5082,13205.0
2021-03-15 10:15:00,347.55,347.95,347.4,347.95,16426.0,335.4599,335.846,335.3151,335.846,16426.0
2021-03-15 10:20:00,347.96,348.07,347.62,348.07,11607.0,335.8557,335.9618,335.5275,335.9618,11607.0
2021-03-15 10:25:00,348.08,348.23,347.64,347.83,6552.0,335.9715,336.1163,335.5468,335.7302,6552.0
2021-03-15 10:30:00,347.79,348.03,347.39,347.67,8497.0,335.6916,335.9232,335.3055,335.5757,8497.0
2021-03-15 10:35:00,347.66,347.78,347.63,347.68,2000.0,335.5661,335.6819,335.5371,335.5854,2000.0
2021-03-15 10:40:00,347.84,348.11,347.74,348.11,2587.0,335.7398,336.0004,335.6433,336.0004,2587.0
2021-03-15 10:45:00,348.19,348.42,348.19,348.29,5703.0,336.0777,336.2997,336.0777,336.1742,5703.0
2021-03-15 10:50:00,348.18,348.37,348.11,348.27,4860.0,336.068,336.2514,336.0004,336.1549,4860.0
2021-03-15 10:55:00,348.27,348.27,347.66,348.24,6249.0,336.1549,336.1549,335.5661,336.1259,6249.0
2021-03-15 11:00:00,348.25,348.32,347.99,348.25,2409.0,336.1356,336.2031,335.8846,336.1356,2409.0
2021-03-15 11:05:00,348.21,348.89,348.21,348.81,4585.0,336.097,336.7533,336.097,336.6761,4585.0
2021-03-15 11:10:00,348.85,348.85,348.0,348.0,15892.0,336.7147,336.7147,335.8943,335.8943,15892.0
2021-03-15 11:15:00,348.1,348.72,348.0,348.24,23548.0,335.9908,336.5892,335.8943,336.1259,23548.0
2021-03-15 11:20:00,348.22,348.22,347.49,347.73,4882.0,336.1066,336.1066,335.402,335.6337,4882.0
2021-03-15 11:25:00,347.68,348.36,347.64,348.36,5043.0,335.5854,336.2417,335.5468,336.2417,5043.0
2021-03-15 11:30:00,348.29,348.4,347.82,347.84,4513.0,336.1742,336.2804,335.7205,335.7398,4513.0
2021-03-15 11:35:00,347.73,347.8,347.54,347.68,3489.0,335.6337,335.7012,335.4503,335.5854,3489.0
2021-03-15 11:40:00,347.77,348.02,347.61,347.69,3550.0,335.6723,335.9136,335.5178,335.595,3550.0
2021-03-15 11:45:00,347.81,347.85,347.59,347.75,5373.0,335.7109,335.7495,335.4985,335.653,5373.0
2021-03-15 11:50:00,347.75,347.96,347.54,347.96,6733.0,335.653,335.8557,335.4503,335.8557,6733.0
2021-03-15 11:55:00,348.03,348.29,347.9,348.25,4092.0,335.9232,336.1742,335.7977,336.1356,4092.0
2021-03-15 12:00:00,348.3,348.33,348.01,348.33,8752.0,336.1838,336.2128,335.9039,336.2128,8752.0
2021-03-15 12:05:00,348.37,348.68,348.34,348.61,5462.0,336.2514,336.5506,336.2224,336.483,5462.0
2021-03-15 12:10:00,348.62,349.2,348.61,349.15,4621.0,336.4927,337.0525,336.483,337.0043,4621.0
2021-03-15 12:15:00,348.97,349.05,348.76,348.88,5035.0,336.8305,336.9077,336.6278,336.7437,5035.0
2021-03-15 12:20:00,348.74,349.07,348.74,349.0,6568.0,336.6085,336.927,336.6085,336.8595,6568.0
2021-03-15 12:25:00,349.01,349.19,348.87,349.14,3523.0,336.8691,337.0429,336.734,336.9946,3523.0
2021-03-15 12:30:00,349.14,349.42,349.07,349.39,2717.0,336.9946,337.2649,336.927,337.2359,2717.0
2021-03-15 12:35:00,349.24,349.3,349.06,349.2,3410.0,337.0911,337.149,336.9174,337.0525,3410.0
2021-03-15 12:40:00,349.19,349.2,348.77,348.78,5778.0,337.0429,337.0525,336.6375,336.6471,5778.0
2021-03-15 12:45:00,348.83,348.87,348.52,348.71,6114.0,336.6954,336.734,336.3962,336.5796,6114.0
2021-03-15 12:50:00,348.76,348.84,348.61,348.69,3357.0,336.6278,336.705,336.483,336.5603,3357.0
2021-03-15 12:55:00,348.63,348.74,348.47,348.69,6806.0,336.5023,336.6085,336.3479,336.5603,6806.0
2021-03-15 13:00:00,348.81,349.08,348.79,348.99,3320.0,336.6761,336.9367,336.6568,336.8498,3320.0
2021-03-15 13:05:00,348.92,349.17,348.89,348.89,3169.0,336.7823,337.0236,336.7533,336.7533,3169.0
2021-03-15 13:10:00,349.0,349.0,348.63,348.94,5027.0,336.8595,336.8595,336.5023,336.8016,5027.0
2021-03-15 13:15:00,348.95,348.96,348.76,348.83,3101.0,336.8112,336.8209,336.6278,336.6954,3101.0
2021-03-15 13:20:00,348.83,348.88,348.67,348.83,8315.0,336.6954,336.7437,336.541,336.6954,8315.0
2021-03-15 13:25:00,348.82,348.82,348.66,348.72,4627.0,336.6857,336.6857,336.5313,336.5892,4627.0
2021-03-15 13:30:00,348.7,348.85,348.64,348.77,4302.0,336.5699,336.7147,336.512,336.6375,4302.0
2021-03-15 13:35:00,348.79,348.99,348.68,348.89,8433.0,336.6568,336.8498,336.5506,336.7533,8433.0
2021-03-15 13:40:00,348.94,348.94,348.66,348.75,6323.0,336.8016,336.8016,336.5313,336.6182,6323.0
2021-03-15 13:45:00,348.71,349.0,348.7,348.8,5411.0,336.5796,336.8595,336.5699,336.6664,5411.0
2021-03-15 13:50:00,348.9,349.16,348.9,349.15,5902.0,336.763,337.0139,336.763,337.0043,5902.0
2021-03-15 13:55:00,349.24,349.59,349.23,349.56,6796.0,337.0911,337.429,337.0815,337.4,6796.0
2021-03-15 14:00:00,349.53,349.9,349.53,349.76,15960.0,337.371,337.7282,337.371,337.593,15960.0
2021-03-15 14:05:00,349.86,349.86,349.41,349.61,7550.0,337.6896,337.6896,337.2552,337.4483,7550.0
2021-03-15 14:10:00,349.65,349.79,349.64,349.72,6859.0,337.4869,337.622,337.4772,337.5544,6859.0
2021-03-15 14:15:00,349.78,349.91,349.62,349.91,11857.0,337.6123,337.7378,337.4579,337.7378,11857.0
2021-03-15 14:20:00,349.93,349.97,349.7,349.81,5811.0,337.7571,337.7957,337.5351,337.6413,5811.0
2021-03-15 14:25:00,349.81,349.89,349.58,349.65,7392.0,337.6413,337.7185,337.4193,337.4869,7392.0
2021-03-15 14:30:00,349.73,349.86,349.66,349.77,7982.0,337.5641,337.6896,337.4965,337.6027,7982.0
2021-03-15 14:35:00,349.8,349.88,349.68,349.88,19497.0,337.6316,337.7089,337.5158,337.7089,19497.0
2021-03-15 14:40:00,349.9,349.9,349.18,349.45,16225.0,337.7282,337.7282,337.0332,337.2938,16225.0
2021-03-15 14:45:00,349.4,349.41,349.04,349.28,6454.0,337.2456,337.2552,336.8981,337.1297,6454.0
2021-03-15 14:50:00,349.31,349.31,348.7,348.77,12108.0,337.1587,337.1587,336.5699,336.6375,12108.0
2021-03-15 14:55:00,348.8,349.24,348.68,348.79,17216.0,336.6664,337.0911,336.5506,336.6568,17216.0
2021-03-15 15:00:00,348.84,348.97,348.72,348.9,13022.0,336.705,336.8305,336.5892,336.763,13022.0
2021-03-15 15:05:00,348.9,349.07,348.68,348.95,5273.0,336.763,336.927,336.5506,336.8112,5273.0
2021-03-15 15:10:00,348.98,349.36,348.92,349.32,9979.0,336.8402,337.207,336.7823,337.1683,9979.0
2021-03-15 15:15:00,349.31,349.93,349.27,349.67,10459.0,337.1587,337.7571,337.1201,337.5062,10459.0
2021-03-15 15:20:00,349.73,349.93,349.49,349.85,7597.0,337.5641,337.7571,337.3324,337.6799,7597.0
2021-03-15 15:25:00,349.82,349.91,349.77,349.89,7170.0,337.651,337.7378,337.6027,337.7185,7170.0
2021-03-15 15:30:00,349.9,349.97,349.4,349.54,9522.0,337.7282,337.7957,337.2456,337.3807,9522.0
2021-03-15 15:35:00,349.53,349.93,349.36,349.85,8693.0,337.371,337.7571,337.207,337.6799,8693.0
2021-03-15 15:40:00,349.9,350.14,349.82,350.14,19361.0,337.7282,337.9598,337.651,337.9598,19361.0
2021-03-15 15:45:00,350.19,350.34,349.92,350.1,21369.0,338.0081,338.1529,337.7475,337.9212,21369.0
2021-03-15 15:50:00,350.22,350.8,350.01,350.67,32654.0,338.037,338.5969,337.8343,338.4714,32654.0
2021-03-15 15:55:00,350.7,351.79,350.65,351.19,60343.0,338.5003,339.5524,338.4521,338.9733,60343.0
2021-03-16 09:30:00,352.29,357.11,352.29,356.5,37422.0,340.035,344.6874,340.035,344.0986,37422.0
2021-03-16 09:35:00,357.05,357.09,355.71,356.25,11397.0,344.6294,344.6681,343.3361,343.8573,11397.0
2021-03-16 09:40:00,356.22,356.5,355.41,356.45,9388.0,343.8283,344.0986,343.0465,344.0503,9388.0
2021-03-16 09:45:00,356.23,357.53,355.95,357.52,13057.0,343.838,345.0927,343.5677,345.0831,13057.0
2021-03-16 09:50:00,357.64,357.95,357.13,357.47,12566.0,345.1989,345.4981,344.7067,345.0348,12566.0
2021-03-16 09:55:00,357.78,357.84,357.37,357.6,9179.0,345.3341,345.392,344.9383,345.1603,9179.0
2021-03-16 10:00:00,357.5,357.6,356.79,356.95,9195.0,345.0638,345.1603,344.3785,344.5329,9195.0
2021-03-16 10:05:00,356.91,356.93,356.43,356.64,5842.0,344.4943,344.5136,344.031,344.2337,5842.0
2021-03-16 10:10:00,356.73,356.74,356.11,356.69,9853.0,344.3206,344.3302,343.7221,344.282,9853.0
2021-03-16 10:15:00,356.71,357.24,356.65,357.12,9066.0,344.3013,344.8128,344.2434,344.697,9066.0
2021-03-16 10:20:00,357.27,357.5,356.85,357.02,5929.0,344.8418,345.0638,344.4364,344.6005,5929.0
2021-03-16 10:25:00,356.99,357.22,356.35,356.35,3696.0,344.5715,344.7935,343.9538,343.9538,3696.0
2021-03-16 10:30:00,356.45,356.45,355.95,356.0,11084.0,344.0503,344.0503,343.5677,343.616,11084.0
2021-03-16 10:35:00,355.98,356.05,355.26,355.26,3500.0,343.5967,343.6642,342.9017,342.9017,3500.0
2021-03-16 10:40:00,355.32,355.48,355.15,355.32,4183.0,342.9596,343.1141,342.7955,342.9596,4183.0
2021-03-16 10:45:00,355.52,355.66,355.17,355.64,19394.0,343.1527,343.2878,342.8148,343.2685,19394.0
2021-03-16 10:50:00,355.64,356.02,355.45,355.55,5008.0,343.2685,343.6353,343.0851,343.1816,5008.0
2021-03-16 10:55:00,355.45,355.47,354.41,354.64,16476.0,343.0851,343.1044,342.0813,342.3033,16476.0
2021-03-16 11:00:00,354.61,354.61,353.58,353.73,5952.0,342.2743,342.2743,341.2802,341.4249,5952.0
2021-03-16 11:05:00,353.63,353.67,352.32,352.69,15179.0,341.3284,341.367,340.064,340.4211,15179.0
2021-03-16 11:10:00,352.66,353.56,352.52,353.46,6227.0,340.3922,341.2609,340.257,341.1643,6227.0
2021-03-16 11:15:00,353.49,353.64,352.9,352.97,3800.0,341.1933,341.3381,340.6238,340.6914,3800.0
2021-03-16 11:20:00,352.92,353.3,352.92,353.07,4100.0,340.6431,341.0099,340.6431,340.7879,4100.0
2021-03-16 11:25:00,352.95,353.23,352.69,352.95,10868.0,340.6721,340.9423,340.4211,340.6721,10868.0
2021-03-16 11:30:00,352.75,353.12,352.75,352.9,3131.0,340.479,340.8362,340.479,340.6238,3131.0
2021-03-16 11:35:00,352.82,352.82,351.93,352.3,4500.0,340.5466,340.5466,339.6876,340.0447,4500.0
2021-03-16 11:40:00,352.01,352.05,351.52,351.73,6959.0,339.7648,339.8034,339.2918,339.4945,6959.0
2021-03-16 11:45:00,351.57,351.83,351.23,351.47,3881.0,339.3401,339.591,339.0119,339.2436,3881.0
2021-03-16 11:50:00,351.34,351.34,350.89,351.0,4100.0,339.1181,339.1181,338.6837,338.7899,4100.0
2021-03-16 11:55:00,351.07,351.07,350.61,350.61,11030.0,338.8575,338.8575,338.4135,338.4135,11030.0
2021-03-16 12:00:00,350.74,351.09,350.63,350.83,4250.0,338.5389,338.8768,338.4328,338.6258,4250.0
2021-03-16 12:05:00,350.91,351.16,350.61,351.16,7547.0,338.703,338.9443,338.4135,338.9443,7547.0
2021-03-16 12:10:00,351.13,351.69,350.98,351.17,7522.0,338.9154,339.4559,338.7706,338.954,7522.0
2021-03-16 12:15:00,351.29,351.39,350.93,351.3,9701.0,339.0698,339.1663,338.7223,339.0795,9701.0
2021-03-16 12:20:00,351.38,351.38,351.03,351.06,4712.0,339.1567,339.1567,338.8189,338.8478,4712.0
2021-03-16 12:25:00,351.12,351.23,350.94,351.15,4100.0,338.9057,339.0119,338.732,338.9347,4100.0
2021-03-16 12:30:00,351.24,351.51,350.81,350.88,11624.0,339.0216,339.2822,338.6065,338.6741,11624.0
2021-03-16 12:35:00,350.77,350.93,350.53,350.53,1921.0,338.5679,338.7223,338.3363,338.3363,1921.0
2021-03-16 12:40:00,350.59,350.62,350.19,350.45,6100.0,338.3942,338.4231,338.0081,338.259,6100.0
2021-03-16 12:45:00,350.48,350.63,349.64,349.64,3047.0,338.288,338.4328,337.4772,337.4772,3047.0
2021-03-16 12:50:00,349.56,349.72,349.37,349.37,2847.0,337.4,337.5544,337.2166,337.2166,2847.0
2021-03-16 12:55:00,349.33,349.42,349.16,349.37,1400.0,337.178,337.2649,337.0139,337.2166,1400.0
2021-03-16 13:00:00,349.29,350.14,349.29,349.71,11261.0,337.1394,337.9598,337.1394,337.5448,11261.0
2021-03-16 13:05:00,349.59,349.65,349.44,349.48,5900.0,337.429,337.4869,337.2842,337.3228,5900.0
2021-03-16 13:10:00,349.49,349.49,349.14,349.18,6815.0,337.3324,337.3324,336.9946,337.0332,6815.0
2021-03-16 13:15:00,349.26,349.26,348.9,348.9,4306.0,337.1104,337.1104,336.763,336.763,4306.0
2021-03-16 13:20:00,348.91,349.05,348.8,348.84,1978.0,336.7726,336.9077,336.6664,336.705,1978.0
2021-03-16 13:25:00,348.84,349.32,348.84,349.15,5320.0,336.705,337.1683,336.705,337.0043,5320.0
2021-03-16 13:30:00,348.96,349.02,348.81,348.87,2680.0,336.8209,336.8788,336.6761,336.734,2680.0
2021-03-16 13:35:00,348.78,348.78,348.21,348.41,6524.0,336.6471,336.6471,336.097,336.29,6524.0
2021-03-16 13:40:00,348.42,348.42,348.17,348.17,2500.0,336.2997,336.2997,336.0584,336.0584,2500.0
2021-03-16 13:45:00,348.13,348.35,348.07,348.28,2341.0,336.0197,336.2321,335.9618,336.1645,2341.0
2021-03-16 13:50:00,348.16,348.33,347.93,348.01,3254.0,336.0487,336.2128,335.8267,335.9039,3254.0
2021-03-16 13:55:00,347.95,348.56,347.86,348.55,4166.0,335.846,336.4348,335.7591,336.4251,4166.0
2021-03-16 14:00:00,348.61,348.67,348.32,348.5,2711.0,336.483,336.541,336.2031,336.3769,2711.0
2021-03-16 14:05:00,348.46,348.65,348.25,348.3,1800.0,336.3383,336.5217,336.1356,336.1838,1800.0
2021-03-16 14:10:00,348.58,348.81,348.5,348.71,3140.0,336.4541,336.6761,336.3769,336.5796,3140.0
2021-03-16 14:15:00,348.73,348.98,348.61,348.84,4390.0,336.5989,336.8402,336.483,336.705,4390.0
2021-03-16 14:20:00,348.83,349.09,348.71,348.98,4776.0,336.6954,336.9463,336.5796,336.8402,4776.0
2021-03-16 14:25:00,349.09,349.12,348.53,348.69,4881.0,336.9463,336.9753,336.4058,336.5603,4881.0
2021-03-16 14:30:00,348.69,348.79,348.53,348.61,3602.0,336.5603,336.6568,336.4058,336.483,3602.0
2021-03-16 14:35:00,348.52,348.59,348.22,348.35,5306.0,336.3962,336.4637,336.1066,336.2321,5306.0
2021-03-16 14:40:00,348.42,348.48,348.18,348.27,5198.0,336.2997,336.3576,336.068,336.1549,5198.0
2021-03-16 14:45:00,348.35,348.58,348.27,348.27,2300.0,336.2321,336.4541,336.1549,336.1549,2300.0
2021-03-16 14:50:00,348.42,348.75,348.29,348.61,6530.0,336.2997,336.6182,336.1742,336.483,6530.0
2021-03-16 14:55:00,348.67,349.06,348.46,348.46,12240.0,336.541,336.9174,336.3383,336.3383,12240.0
2021-03-16 15:00:00,348.36,348.41,348.14,348.29,8804.0,336.2417,336.29,336.0294,336.1742,8804.0
2021-03-16 15:05:00,348.24,348.45,347.9,348.22,7285.0,336.1259,336.3286,335.7977,336.1066,7285.0
2021-03-16 15:10:00,348.28,348.45,348.15,348.24,8238.0,336.1645,336.3286,336.039,336.1259,8238.0
2021-03-16 15:15:00,348.24,348.45,348.2,348.34,10654.0,336.1259,336.3286,336.0873,336.2224,10654.0
2021-03-16 15:20:00,348.32,348.37,348.11,348.29,8720.0,336.2031,336.2514,336.0004,336.1742,8720.0
2021-03-16 15:25:00,348.3,348.36,347.85,347.95,11735.0,336.1838,336.2417,335.7495,335.846,11735.0
2021-03-16 15:30:00,348.07,349.53,347.97,349.53,17103.0,335.9618,337.371,335.8653,337.371,17103.0
2021-03-16 15:35:00,349.51,349.75,349.13,349.27,9218.0,337.3517,337.5834,336.985,337.1201,9218.0
2021-03-16 15:40:00,349.2,349.42,349.07,349.11,6476.0,337.0525,337.2649,336.927,336.9657,6476.0
2021-03-16 15:45:00,349.13,349.28,348.99,348.99,8421.0,336.985,337.1297,336.8498,336.8498,8421.0
2021-03-16 15:50:00,349.07,349.33,348.45,348.47,34777.0,336.927,337.178,336.3286,336.3479,34777.0
2021-03-16 15:55:00,348.47,348.95,347.78,348.91,82775.0,336.3479,336.8112,335.6819,336.7726,82775.0
2021-03-17 09:30:00,348.08,348.32,347.08,347.61,17645.0,335.9715,336.2031,335.0063,335.5178,17645.0
2021-03-17 09:35:00,347.17,347.8,346.51,346.84,8241.0,335.0931,335.7012,334.4561,334.7746,8241.0
2021-03-17 09:40:00,347.17,347.71,346.7,346.95,6603.0,335.0931,335.6144,334.6395,334.8808,6603.0
2021-03-17 09:45:00,346.81,347.15,346.6,347.13,1784.0,334.7457,335.0738,334.543,335.0545,1784.0
2021-03-17 09:50:00,347.07,347.28,345.79,345.85,3327.0,334.9966,335.1993,333.7611,333.8191,3327.0
2021-03-17 09:55:00,346.27,346.84,346.23,346.64,4600.0,334.2244,334.7746,334.1858,334.5816,4600.0
2021-03-17 10:00:00,346.76,346.76,345.73,346.54,4114.0,334.6974,334.6974,333.7032,334.4851,4114.0
2021-03-17 10:05:00,346.28,346.82,346.02,346.69,4961.0,334.2341,334.7553,333.9831,334.6298,4961.0
2021-03-17 10:10:00,346.69,346.85,346.35,346.55,4492.0,334.6298,334.7843,334.3017,334.4947,4492.0
2021-03-17 10:15:00,346.66,347.23,346.49,347.15,4426.0,334.6009,335.1511,334.4368,335.0738,4426.0
2021-03-17 10:20:00,347.15,347.35,346.87,347.0,5579.0,335.0738,335.2669,334.8036,334.9291,5579.0
2021-03-17 10:25:00,347.05,347.7,347.04,347.3,10405.0,334.9773,335.6047,334.9677,335.2186,10405.0
2021-03-17 10:30:00,347.08,347.23,346.65,347.15,3878.0,335.0063,335.1511,334.5912,335.0738,3878.0
2021-03-17 10:35:00,347.06,348.0,347.05,347.78,5521.0,334.987,335.8943,334.9773,335.6819,5521.0
2021-03-17 10:40:00,347.77,347.9,347.37,347.83,6278.0,335.6723,335.7977,335.2862,335.7302,6278.0
2021-03-17 10:45:00,347.83,348.23,347.6,348.23,5511.0,335.7302,336.1163,335.5082,336.1163,5511.0
2021-03-17 10:50:00,348.07,348.28,347.85,348.27,7352.0,335.9618,336.1645,335.7495,336.1549,7352.0
2021-03-17 10:55:00,348.4,348.64,348.08,348.19,4605.0,336.2804,336.512,335.9715,336.0777,4605.0
2021-03-17 11:00:00,348.15,348.39,348.02,348.2,13101.0,336.039,336.2707,335.9136,336.0873,13101.0
2021-03-17 11:05:00,348.14,348.95,347.9,348.67,8010.0,336.0294,336.8112,335.7977,336.541,8010.0
2021-03-17 11:10:00,348.58,348.59,348.25,348.31,4105.0,336.4541,336.4637,336.1356,336.1935,4105.0
2021-03-17 11:15:00,348.38,348.68,348.32,348.57,12495.0,336.261,336.5506,336.2031,336.4444,12495.0
2021-03-17 11:20:00,348.45,349.37,348.45,349.37,7055.0,336.3286,337.2166,336.3286,337.2166,7055.0
2021-03-17 11:25:00,349.49,349.93,349.33,349.5,5058.0,337.3324,337.7571,337.178,337.3421,5058.0
2021-03-17 11:30:00,349.41,349.42,349.0,349.06,3954.0,337.2552,337.2649,336.8595,336.9174,3954.0
2021-03-17 11:35:00,349.1,349.2,349.03,349.09,2333.0,336.956,337.0525,336.8884,336.9463,2333.0
2021-03-17 11:40:00,349.11,349.27,348.62,348.91,14189.0,336.9657,337.1201,336.4927,336.7726,14189.0
2021-03-17 11:45:00,349.11,349.28,349.0,349.21,2249.0,336.9657,337.1297,336.8595,337.0622,2249.0
2021-03-17 11:50:00,349.31,349.83,349.04,349.83,11941.0,337.1587,337.6606,336.8981,337.6606,11941.0
2021-03-17 11:55:00,349.79,349.99,349.38,349.57,2611.0,337.622,337.815,337.2263,337.4096,2611.0
2021-03-17 12:00:00,349.52,349.52,349.09,349.34,3738.0,337.3614,337.3614,336.9463,337.1877,3738.0
2021-03-17 12:05:00,349.34,350.25,349.29,350.08,11066.0,337.1877,338.066,337.1394,337.9019,11066.0
2021-03-17 12:10:00,350.01,350.39,350.01,350.09,4440.0,337.8343,338.2011,337.8343,337.9116,4440.0
2021-03-17 12:15:00,350.08,350.61,350.07,350.39,4775.0,337.9019,338.4135,337.8923,338.2011,4775.0
2021-03-17 12:20:00,350.45,350.5,349.99,350.04,4169.0,338.259,338.3073,337.815,337.8633,4169.0
2021-03-17 12:25:00,349.99,350.15,349.77,349.9,4103.0,337.815,337.9695,337.6027,337.7282,4103.0
2021-03-17 12:30:00,349.9,349.9,349.56,349.56,5828.0,337.7282,337.7282,337.4,337.4,5828.0
2021-03-17 12:35:00,349.48,349.63,349.38,349.55,2033.0,337.3228,337.4676,337.2263,337.3903,2033.0
2021-03-17 12:40:00,349.6,349.9,349.46,349.51,6581.0,337.4386,337.7282,337.3035,337.3517,6581.0
2021-03-17 12:45:00,349.42,349.61,349.11,349.28,4762.0,337.2649,337.4483,336.9657,337.1297,4762.0
2021-03-17 12:50:00,349.28,349.43,349.02,349.06,4134.0,337.1297,337.2745,336.8788,336.9174,4134.0
2021-03-17 12:55:00,349.12,349.18,348.84,348.89,4427.0,336.9753,337.0332,336.705,336.7533,4427.0
2021-03-17 13:00:00,348.89,348.95,348.59,348.7,4079.0,336.7533,336.8112,336.4637,336.5699,4079.0
2021-03-17 13:05:00,348.74,348.88,348.64,348.66,2221.0,336.6085,336.7437,336.512,336.5313,2221.0
2021-03-17 13:10:00,348.63,348.63,348.45,348.46,2468.0,336.5023,336.5023,336.3286,336.3383,2468.0
2021-03-17 13:15:00,348.47,348.47,347.96,348.09,4051.0,336.3479,336.3479,335.8557,335.9811,4051.0
2021-03-17 13:20:00,348.13,348.14,347.82,347.87,1579.0,336.0197,336.0294,335.7205,335.7688,1579.0
2021-03-17 13:25:00,347.93,347.93,347.57,347.66,22768.0,335.8267,335.8267,335.4792,335.5661,22768.0
2021-03-17 13:30:00,347.66,348.0,347.61,347.68,22489.0,335.5661,335.8943,335.5178,335.5854,22489.0
2021-03-17 13:35:00,347.69,347.98,347.6,347.65,6617.0,335.595,335.875,335.5082,335.5564,6617.0
2021-03-17 13:40:00,347.58,347.75,347.49,347.54,8767.0,335.4889,335.653,335.402,335.4503,8767.0
2021-03-17 13:45:00,347.73,348.23,347.73,348.23,3562.0,335.6337,336.1163,335.6337,336.1163,3562.0
2021-03-17 13:50:00,348.17,348.17,347.55,347.55,4271.0,336.0584,336.0584,335.4599,335.4599,4271.0
2021-03-17 13:55:00,347.46,348.11,347.46,348.08,5656.0,335.373,336.0004,335.373,335.9715,5656.0
2021-03-17 14:00:00,348.26,350.46,348.25,348.9,8973.0,336.1452,338.2687,336.1356,336.763,8973.0
2021-03-17 14:05:00,349.17,349.41,348.75,349.17,4299.0,337.0236,337.2552,336.6182,337.0236,4299.0
2021-03-17 14:10:00,349.19,349.63,349.13,349.62,8836.0,337.0429,337.4676,336.985,337.4579,8836.0
2021-03-17 14:15:00,349.7,349.74,349.43,349.48,12534.0,337.5351,337.5737,337.2745,337.3228,12534.0
2021-03-17 14:20:00,349.54,349.93,349.52,349.82,25231.0,337.3807,337.7571,337.3614,337.651,25231.0
2021-03-17 14:25:00,349.77,349.99,349.62,349.69,16621.0,337.6027,337.815,337.4579,337.5255,16621.0
2021-03-17 14:30:00,349.47,350.05,349.3,349.92,9926.0,337.3131,337.873,337.149,337.7475,9926.0
2021-03-17 14:35:00,350.06,351.0,350.06,350.95,5501.0,337.8826,338.7899,337.8826,338.7416,5501.0
2021-03-17 14:40:00,351.08,351.22,350.63,350.63,5595.0,338.8671,339.0023,338.4328,338.4328,5595.0
2021-03-17 14:45:00,350.85,351.29,350.09,350.45,6797.0,338.6451,339.0698,337.9116,338.259,6797.0
2021-03-17 14:50:00,350.42,350.5,350.01,350.22,5154.0,338.2301,338.3073,337.8343,338.037,5154.0
2021-03-17 14:55:00,350.22,350.66,350.22,350.48,5987.0,338.037,338.4617,338.037,338.288,5987.0
2021-03-17 15:00:00,350.48,350.6,350.1,350.57,9898.0,338.288,338.4038,337.9212,338.3749,9898.0
2021-03-17 15:05:00,350.76,350.76,350.41,350.42,7872.0,338.5583,338.5583,338.2204,338.2301,7872.0
2021-03-17 15:10:00,350.49,350.53,349.83,349.88,9596.0,338.2976,338.3363,337.6606,337.7089,9596.0
2021-03-17 15:15:00,349.96,350.59,349.94,350.15,10221.0,337.7861,338.3942,337.7668,337.9695,10221.0
2021-03-17 15:20:00,350.22,350.61,350.14,350.5,10003.0,338.037,338.4135,337.9598,338.3073,10003.0
2021-03-17 15:25:00,350.47,350.57,349.63,349.68,7567.0,338.2783,338.3749,337.4676,337.5158,7567.0
2021-03-17 15:30:00,349.63,349.93,349.56,349.75,12324.0,337.4676,337.7571,337.4,337.5834,12324.0
2021-03-17 15:35:00,349.76,349.84,349.31,349.46,9345.0,337.593,337.6703,337.1587,337.3035,9345.0
2021-03-17 15:40:00,349.48,349.67,348.75,348.76,14713.0,337.3228,337.5062,336.6182,336.6278,14713.0
2021-03-17 15:45:00,348.82,349.53,348.82,349.15,15314.0,336.6857,337.371,336.6857,337.0043,15314.0
2021-03-17 15:50:00,349.04,349.19,348.55,348.71,25810.0,336.8981,337.0429,336.4251,336.5796,25810.0
2021-03-17 15:55:00,348.76,350.32,348.62,350.19,126542.0,336.6278,338.1336,336.4927,338.0081,126542.0
2021-03-18 09:30:00,350.58,352.21,348.02,351.45,57314.0,338.3845,339.9578,335.9136,339.2243,57314.0
2021-03-18 09:35:00,351.46,352.24,349.01,349.06,18185.0,339.2339,339.9868,336.8691,336.9174,18185.0
2021-03-18 09:40:00,349.06,349.86,348.79,349.18,32730.0,336.9174,337.6896,336.6568,337.0332,32730.0
2021-03-18 09:45:00,348.81,349.18,347.88,348.46,7182.0,336.6761,337.0332,335.7784,336.3383,7182.0
2021-03-18 09:50:00,348.9,349.58,348.48,348.76,8413.0,336.763,337.4193,336.3576,336.6278,8413.0
2021-03-18 09:55:00,348.69,349.32,348.18,348.3,6414.0,336.5603,337.1683,336.068,336.1838,6414.0
2021-03-18 10:00:00,348.51,348.71,347.52,348.49,13486.0,336.3865,336.5796,335.431,336.3672,13486.0
2021-03-18 10:05:00,348.43,348.52,347.34,348.13,48339.0,336.3093,336.3962,335.2572,336.0197,48339.0
2021-03-18 10:10:00,347.97,348.13,346.67,346.73,5592.0,335.8653,336.0197,334.6105,334.6684,5592.0
2021-03-18 10:15:00,346.7,346.81,346.01,346.02,7479.0,334.6395,334.7457,333.9735,333.9831,7479.0
2021-03-18 10:20:00,345.85,346.01,344.75,345.1,8975.0,333.8191,333.9735,332.7573,333.0951,8975.0
2021-03-18 10:25:00,345.15,345.31,343.88,343.99,10090.0,333.1434,333.2978,331.9176,332.0238,10090.0
2021-03-18 10:30:00,343.8,343.95,343.13,343.46,13923.0,331.8404,331.9852,331.1937,331.5122,13923.0
2021-03-18 10:35:00,343.46,344.81,343.45,344.63,26970.0,331.5122,332.8152,331.5025,332.6415,26970.0
2021-03-18 10:40:00,344.73,345.14,344.25,344.74,6582.0,332.738,333.1338,332.2747,332.7477,6582.0
2021-03-18 10:45:00,344.74,344.76,344.11,344.11,7699.0,332.7477,332.767,332.1396,332.1396,7699.0
2021-03-18 10:50:00,343.98,344.52,343.53,344.08,6910.0,332.0141,332.5353,331.5798,332.1106,6910.0
2021-03-18 10:55:00,344.09,344.49,343.76,343.8,5145.0,332.1203,332.5064,331.8018,331.8404,5145.0
2021-03-18 11:00:00,343.91,345.31,343.91,344.02,9637.0,331.9465,333.2978,331.9465,332.0527,9637.0
2021-03-18 11:05:00,344.16,344.53,343.96,344.4,12632.0,332.1878,332.545,331.9948,332.4195,12632.0
2021-03-18 11:10:00,344.36,345.09,344.29,344.95,6759.0,332.3809,333.0855,332.3133,332.9504,6759.0
2021-03-18 11:15:00,344.95,345.55,344.93,345.17,10667.0,332.9504,333.5295,332.9311,333.1627,10667.0
2021-03-18 11:20:00,345.05,345.51,344.97,345.45,7359.0,333.0469,333.4909,332.9697,333.433,7359.0
2021-03-18 11:25:00,345.45,346.45,345.44,346.24,7641.0,333.433,334.3982,333.4233,334.1955,7641.0
2021-03-18 11:30:00,346.46,346.46,346.05,346.17,8301.0,334.4078,334.4078,334.0121,334.1279,8301.0
2021-03-18 11:35:00,346.25,346.72,346.05,346.66,9431.0,334.2051,334.6588,334.0121,334.6009,9431.0
2021-03-18 11:40:00,346.67,346.87,346.25,346.75,4831.0,334.6105,334.8036,334.2051,334.6877,4831.0
2021-03-18 11:45:00,346.85,346.85,346.48,346.59,3878.0,334.7843,334.7843,334.4271,334.5333,3878.0
2021-03-18 11:50:00,346.56,346.84,346.42,346.77,6388.0,334.5044,334.7746,334.3692,334.7071,6388.0
2021-03-18 11:55:00,346.83,347.25,346.61,347.04,4200.0,334.765,335.1704,334.5526,334.9677,4200.0
2021-03-18 12:00:00,346.93,347.1,346.84,346.86,4458.0,334.8615,335.0256,334.7746,334.7939,4458.0
2021-03-18 12:05:00,346.9,347.5,346.86,347.32,5058.0,334.8325,335.4117,334.7939,335.2379,5058.0
2021-03-18 12:10:00,347.3,347.63,347.19,347.45,2641.0,335.2186,335.5371,335.1124,335.3634,2641.0
2021-03-18 12:15:00,347.43,347.79,347.3,347.57,5703.0,335.3441,335.6916,335.2186,335.4792,5703.0
2021-03-18 12:20:00,347.51,348.16,347.51,348.16,9800.0,335.4213,336.0487,335.4213,336.0487,9800.0
2021-03-18 12:25:00,348.15,348.24,347.99,348.17,7233.0,336.039,336.1259,335.8846,336.0584,7233.0
2021-03-18 12:30:00,348.09,348.56,347.92,348.56,5844.0,335.9811,336.4348,335.817,336.4348,5844.0
2021-03-18 12:35:00,348.56,348.56,347.91,347.99,7759.0,336.4348,336.4348,335.8074,335.8846,7759.0
2021-03-18 12:40:00,348.03,348.25,347.88,348.19,3281.0,335.9232,336.1356,335.7784,336.0777,3281.0
2021-03-18 12:45:00,348.09,348.21,347.96,348.03,7455.0,335.9811,336.097,335.8557,335.9232,7455.0
2021-03-18 12:50:00,347.97,348.46,347.91,348.46,4315.0,335.8653,336.3383,335.8074,336.3383,4315.0
2021-03-18 12:55:00,348.49,348.57,347.95,348.41,2405.0,336.3672,336.4444,335.846,336.29,2405.0
2021-03-18 13:00:00,348.42,348.51,348.0,348.22,5353.0,336.2997,336.3865,335.8943,336.1066,5353.0
2021-03-18 13:05:00,348.39,348.39,347.71,348.06,9081.0,336.2707,336.2707,335.6144,335.9522,9081.0
2021-03-18 13:10:00,347.93,348.23,347.85,348.01,4672.0,335.8267,336.1163,335.7495,335.9039,4672.0
2021-03-18 13:15:00,347.9,348.43,347.9,348.38,4648.0,335.7977,336.3093,335.7977,336.261,4648.0
2021-03-18 13:20:00,348.24,348.31,348.12,348.13,4689.0,336.1259,336.1935,336.0101,336.0197,4689.0
2021-03-18 13:25:00,348.13,348.35,348.04,348.28,3440.0,336.0197,336.2321,335.9329,336.1645,3440.0
2021-03-18 13:30:00,348.15,348.25,348.08,348.21,3585.0,336.039,336.1356,335.9715,336.097,3585.0
2021-03-18 13:35:00,348.16,348.54,347.99,348.5,13104.0,336.0487,336.4155,335.8846,336.3769,13104.0
2021-03-18 13:40:00,348.5,348.63,348.46,348.61,7966.0,336.3769,336.5023,336.3383,336.483,7966.0
2021-03-18 13:45:00,348.7,348.86,348.5,348.78,4998.0,336.5699,336.7243,336.3769,336.6471,4998.0
2021-03-18 13:50:00,348.76,349.01,348.76,348.88,3619.0,336.6278,336.8691,336.6278,336.7437,3619.0
2021-03-18 13:55:00,348.93,349.1,348.86,349.1,2963.0,336.7919,336.956,336.7243,336.956,2963.0
2021-03-18 14:00:00,349.05,349.08,348.76,348.83,4574.0,336.9077,336.9367,336.6278,336.6954,4574.0
2021-03-18 14:05:00,348.78,348.94,348.71,348.8,2800.0,336.6471,336.8016,336.5796,336.6664,2800.0
2021-03-18 14:10:00,348.82,348.84,348.36,348.58,5755.0,336.6857,336.705,336.2417,336.4541,5755.0
2021-03-18 14:15:00,348.47,348.55,348.35,348.47,9441.0,336.3479,336.4251,336.2321,336.3479,9441.0
2021-03-18 14:20:00,348.44,348.78,348.44,348.77,4440.0,336.319,336.6471,336.319,336.6375,4440.0
2021-03-18 14:25:00,348.78,348.9,348.6,348.68,3700.0,336.6471,336.763,336.4734,336.5506,3700.0
2021-03-18 14:30:00,348.69,348.81,348.14,348.28,8821.0,336.5603,336.6761,336.0294,336.1645,8821.0
2021-03-18 14:35:00,348.2,348.27,347.95,348.27,7499.0,336.0873,336.1549,335.846,336.1549,7499.0
2021-03-18 14:40:00,348.16,348.24,347.42,347.61,28223.0,336.0487,336.1259,335.3344,335.5178,28223.0
2021-03-18 14:45:00,347.8,348.69,347.8,348.63,13551.0,335.7012,336.5603,335.7012,336.5023,13551.0
2021-03-18 14:50:00,348.75,348.87,348.55,348.62,8507.0,336.6182,336.734,336.4251,336.4927,8507.0
2021-03-18 14:55:00,348.7,349.39,348.7,349.05,3682.0,336.5699,337.2359,336.5699,336.9077,3682.0
2021-03-18 15:00:00,349.05,349.05,348.35,348.46,22679.0,336.9077,336.9077,336.2321,336.3383,22679.0
2021-03-18 15:05:00,348.38,348.54,348.2,348.46,3977.0,336.261,336.4155,336.0873,336.3383,3977.0
2021-03-18 15:10:00,348.57,349.11,348.57,349.11,8609.0,336.4444,336.9657,336.4444,336.9657,8609.0
2021-03-18 15:15:00,349.02,349.2,348.66,349.04,11225.0,336.8788,337.0525,336.5313,336.8981,11225.0
2021-03-18 15:20:00,349.04,349.09,348.77,348.9,4231.0,336.8981,336.9463,336.6375,336.763,4231.0
2021-03-18 15:25:00,348.89,348.95,348.73,348.82,22065.0,336.7533,336.8112,336.5989,336.6857,22065.0
2021-03-18 15:30:00,348.8,349.01,348.44,348.44,16792.0,336.6664,336.8691,336.319,336.319,16792.0
2021-03-18 15:35:00,348.42,348.57,348.05,348.22,14394.0,336.2997,336.4444,335.9425,336.1066,14394.0
2021-03-18 15:40:00,348.15,348.24,348.05,348.15,15872.0,336.039,336.1259,335.9425,336.039,15872.0
2021-03-18 15:45:00,348.18,348.34,347.11,347.47,38468.0,336.068,336.2224,335.0352,335.3827,38468.0
2021-03-18 15:50:00,347.42,348.16,347.22,347.96,39464.0,335.3344,336.0487,335.1414,335.8557,39464.0
2021-03-18 15:55:00,347.9,348.82,347.9,348.16,134685.0,335.7977,336.6857,335.7977,336.0487,134685.0
2021-03-19 09:30:00,347.05,349.3,347.05,349.15,182961.0,334.9773,337.149,334.9773,337.0043,182961.0
2021-03-19 09:35:00,349.19,349.51,347.83,348.12,33447.0,337.0429,337.3517,335.7302,336.0101,33447.0
2021-03-19 09:40:00,348.07,349.35,347.95,348.47,16609.0,335.9618,337.1973,335.846,336.3479,16609.0
2021-03-19 09:45:00,348.43,349.29,348.15,348.81,18643.0,336.3093,337.1394,336.039,336.6761,18643.0
2021-03-19 09:50:00,348.97,349.01,348.19,348.76,11198.0,336.8305,336.8691,336.0777,336.6278,11198.0
2021-03-19 09:55:00,348.76,349.1,348.46,349.06,7940.0,336.6278,336.956,336.3383,336.9174,7940.0
2021-03-19 10:00:00,348.97,349.46,348.39,348.81,6078.0,336.8305,337.3035,336.2707,336.6761,6078.0
2021-03-19 10:05:00,348.77,349.46,348.61,349.18,14158.0,336.6375,337.3035,336.483,337.0332,14158.0
2021-03-19 10:10:00,349.48,349.62,348.76,349.01,5303.0,337.3228,337.4579,336.6278,336.8691,5303.0
2021-03-19 10:15:00,348.56,349.26,348.56,349.02,4010.0,336.4348,337.1104,336.4348,336.8788,4010.0
2021-03-19 10:20:00,349.05,349.63,348.94,349.37,13863.0,336.9077,337.4676,336.8016,337.2166,13863.0
2021-03-19 10:25:00,349.39,349.4,348.75,348.81,5417.0,337.2359,337.2456,336.6182,336.6761,5417.0
2021-03-19 10:30:00,348.77,349.19,348.49,348.49,5206.0,336.6375,337.0429,336.3672,336.3672,5206.0
2021-03-19 10:35:00,348.64,348.76,347.87,348.58,15956.0,336.512,336.6278,335.7688,336.4541,15956.0
2021-03-19 10:40:00,348.67,349.03,348.42,348.7,2266.0,336.541,336.8884,336.2997,336.5699,2266.0
2021-03-19 10:45:00,348.7,348.94,348.27,348.76,2500.0,336.5699,336.8016,336.1549,336.6278,2500.0
2021-03-19 10:50:00,348.41,349.2,348.41,348.67,4517.0,336.29,337.0525,336.29,336.541,4517.0
2021-03-19 10:55:00,348.89,349.32,348.62,349.15,6418.0,336.7533,337.1683,336.4927,337.0043,6418.0
2021-03-19 11:00:00,349.17,349.26,348.83,348.87,4275.0,337.0236,337.1104,336.6954,336.734,4275.0
2021-03-19 11:05:00,348.94,348.94,348.15,348.15,6604.0,336.8016,336.8016,336.039,336.039,6604.0
2021-03-19 11:10:00,348.15,348.29,348.07,348.07,14923.0,336.039,336.1742,335.9618,335.9618,14923.0
2021-03-19 11:15:00,347.94,348.03,347.61,347.67,8904.0,335.8364,335.9232,335.5178,335.5757,8904.0
2021-03-19 11:20:00,347.68,347.76,347.21,347.21,2376.0,335.5854,335.6626,335.1317,335.1317,2376.0
2021-03-19 11:25:00,347.09,347.59,346.89,347.58,8010.0,335.0159,335.4985,334.8229,335.4889,8010.0
2021-03-19 11:30:00,347.66,347.89,347.44,347.8,9587.0,335.5661,335.7881,335.3537,335.7012,9587.0
2021-03-19 11:35:00,347.75,348.51,347.71,348.35,11911.0,335.653,336.3865,335.6144,336.2321,11911.0
2021-03-19 11:40:00,348.44,348.68,348.27,348.68,3481.0,336.319,336.5506,336.1549,336.5506,3481.0
2021-03-19 11:45:00,348.57,349.1,348.45,349.09,8047.0,336.4444,336.956,336.3286,336.9463,8047.0
2021-03-19 11:50:00,348.97,348.98,348.53,348.9,4540.0,336.8305,336.8402,336.4058,336.763,4540.0
2021-03-19 11:55:00,349.11,349.14,348.61,348.73,11547.0,336.9657,336.9946,336.483,336.5989,11547.0
2021-03-19 12:00:00,348.63,348.63,348.21,348.22,2714.0,336.5023,336.5023,336.097,336.1066,2714.0
2021-03-19 12:05:00,348.04,348.17,347.37,347.68,6809.0,335.9329,336.0584,335.2862,335.5854,6809.0
2021-03-19 12:10:00,347.72,347.72,347.25,347.33,3924.0,335.624,335.624,335.1704,335.2476,3924.0
2021-03-19 12:15:00,347.25,347.95,347.25,347.86,5940.0,335.1704,335.846,335.1704,335.7591,5940.0
2021-03-19 12:20:00,347.82,347.87,347.65,347.65,4274.0,335.7205,335.7688,335.5564,335.5564,4274.0
2021-03-19 12:25:00,347.53,347.69,347.38,347.67,5704.0,335.4406,335.595,335.2958,335.5757,5704.0
2021-03-19 12:30:00,347.69,347.93,347.67,347.78,3623.0,335.595,335.8267,335.5757,335.6819,3623.0
2021-03-19 12:35:00,347.79,348.01,347.75,347.75,3550.0,335.6916,335.9039,335.653,335.653,3550.0
2021-03-19 12:40:00,347.82,348.21,347.78,348.2,3821.0,335.7205,336.097,335.6819,336.0873,3821.0
2021-03-19 12:45:00,348.19,348.71,348.18,348.68,5277.0,336.0777,336.5796,336.068,336.5506,5277.0
2021-03-19 12:50:00,348.78,348.94,348.68,348.75,2675.0,336.6471,336.8016,336.5506,336.6182,2675.0
2021-03-19 12:55:00,348.74,349.04,348.44,348.91,3638.0,336.6085,336.8981,336.319,336.7726,3638.0
2021-03-19 13:00:00,348.92,348.95,348.48,348.59,3507.0,336.7823,336.8112,336.3576,336.4637,3507.0
2021-03-19 13:05:00,348.52,348.52,348.24,348.29,1885.0,336.3962,336.3962,336.1259,336.1742,1885.0
2021-03-19 13:10:00,348.36,348.36,348.1,348.36,8258.0,336.2417,336.2417,335.9908,336.2417,8258.0
2021-03-19 13:15:00,348.38,348.49,348.19,348.25,2913.0,336.261,336.3672,336.0777,336.1356,2913.0
2021-03-19 13:20:00,348.32,348.6,348.1,348.6,4656.0,336.2031,336.4734,335.9908,336.4734,4656.0
2021-03-19 13:25:00,348.53,348.83,348.39,348.83,4538.0,336.4058,336.6954,336.2707,336.6954,4538.0
2021-03-19 13:30:00,348.8,348.95,348.42,348.46,6228.0,336.6664,336.8112,336.2997,336.3383,6228.0
2021-03-19 13:35:00,348.48,348.64,348.37,348.44,5330.0,336.3576,336.512,336.2514,336.319,5330.0
2021-03-19 13:40:00,348.5,348.5,348.14,348.14,2798.0,336.3769,336.3769,336.0294,336.0294,2798.0
2021-03-19 13:45:00,348.34,348.85,348.33,348.85,2908.0,336.2224,336.7147,336.2128,336.7147,2908.0
2021-03-19 13:50:00,348.8,349.11,348.71,349.11,4503.0,336.6664,336.9657,336.5796,336.9657,4503.0
2021-03-19 13:55:00,349.09,349.15,348.65,348.86,3921.0,336.9463,337.0043,336.5217,336.7243,3921.0
2021-03-19 14:00:00,348.81,349.03,348.37,348.42,2692.0,336.6761,336.8884,336.2514,336.2997,2692.0
2021-03-19 14:05:00,348.49,348.61,348.1,348.22,4344.0,336.3672,336.483,335.9908,336.1066,4344.0
2021-03-19 14:10:00,348.14,348.31,347.87,348.22,3514.0,336.0294,336.1935,335.7688,336.1066,3514.0
2021-03-19 14:15:00,348.18,348.37,348.18,348.26,5361.0,336.068,336.2514,336.068,336.1452,5361.0
2021-03-19 14:20:00,348.33,348.39,348.18,348.27,4373.0,336.2128,336.2707,336.068,336.1549,4373.0
2021-03-19 14:25:00,348.29,348.6,348.29,348.6,3838.0,336.1742,336.4734,336.1742,336.4734,3838.0
2021-03-19 14:30:00,348.6,348.88,348.51,348.76,3980.0,336.4734,336.7437,336.3865,336.6278,3980.0
2021-03-19 14:35:00,348.96,349.09,348.8,348.91,4597.0,336.8209,336.9463,336.6664,336.7726,4597.0
2021-03-19 14:40:00,348.94,349.18,348.84,349.06,5119.0,336.8016,337.0332,336.705,336.9174,5119.0
2021-03-19 14:45:00,349.16,349.18,349.0,349.08,4625.0,337.0139,337.0332,336.8595,336.9367,4625.0
2021-03-19 14:50:00,348.99,349.19,348.75,348.78,4380.0,336.8498,337.0429,336.6182,336.6471,4380.0
2021-03-19 14:55:00,348.81,349.31,348.73,349.21,5603.0,336.6761,337.1587,336.5989,337.0622,5603.0
2021-03-19 15:00:00,349.19,349.19,348.42,348.42,3916.0,337.0429,337.0429,336.2997,336.2997,3916.0
2021-03-19 15:05:00,348.47,348.86,348.46,348.74,4911.0,336.3479,336.7243,336.3383,336.6085,4911.0
2021-03-19 15:10:00,348.71,348.77,348.51,348.51,3683.0,336.5796,336.6375,336.3865,336.3865,3683.0
2021-03-19 15:15:00,348.45,348.55,348.18,348.42,3939.0,336.3286,336.4251,336.068,336.2997,3939.0
2021-03-19 15:20:00,348.42,348.55,348.18,348.48,7625.0,336.2997,336.4251,336.068,336.3576,7625.0
2021-03-19 15:25:00,348.53,348.89,348.38,348.56,6609.0,336.4058,336.7533,336.261,336.4348,6609.0
2021-03-19 15:30:00,348.53,348.54,348.18,348.43,9777.0,336.4058,336.4155,336.068,336.3093,9777.0
2021-03-19 15:35:00,348.56,348.56,348.22,348.22,7644.0,336.4348,336.4348,336.1066,336.1066,7644.0
2021-03-19 15:40:00,348.29,348.62,348.22,348.43,10632.0,336.1742,336.4927,336.1066,336.3093,10632.0
2021-03-19 15:45:00,348.32,348.32,347.87,348.18,29721.0,336.2031,336.2031,335.7688,336.068,29721.0
2021-03-19 15:50:00,348.11,348.11,346.72,347.34,87761.0,336.0004,336.0004,334.6588,335.2572,87761.0
2021-03-19 15:55:00,347.33,347.82,346.28,347.41,152856.0,335.2476,335.7205,334.2341,335.3248,152856.0
2021-03-22 09:30:00,345.97,348.14,345.97,347.6,22146.0,333.9349,336.0294,333.9349,335.5082,22146.0
2021-03-22 09:35:00,347.9,348.6,347.7,348.6,4839.0,335.7977,336.4734,335.6047,336.4734,4839.0
2021-03-22 09:40:00,348.35,349.26,348.34,349.26,1800.0,336.2321,337.1104,336.2224,337.1104,1800.0
2021-03-22 09:45:00,349.24,349.55,348.58,348.58,3100.0,337.0911,337.3903,336.4541,336.4541,3100.0
2021-03-22 09:50:00,348.64,348.64,347.69,348.49,4318.0,336.512,336.512,335.595,336.3672,4318.0
2021-03-22 09:55:00,348.69,349.33,348.69,348.88,3372.0,336.5603,337.178,336.5603,336.7437,3372.0
2021-03-22 10:00:00,348.71,348.84,348.13,348.32,2280.0,336.5796,336.705,336.0197,336.2031,2280.0
2021-03-22 10:05:00,348.37,349.2,348.14,348.94,5309.0,336.2514,337.0525,336.0294,336.8016,5309.0
2021-03-22 10:10:00,348.59,349.64,348.59,349.64,1947.0,336.4637,337.4772,336.4637,337.4772,1947.0
2021-03-22 10:15:00,349.71,349.72,349.13,349.13,1405.0,337.5448,337.5544,336.985,336.985,1405.0
2021-03-22 10:20:00,349.21,349.9,349.21,349.78,2815.0,337.0622,337.7282,337.0622,337.6123,2815.0
2021-03-22 10:25:00,349.71,349.93,349.35,349.86,5659.0,337.5448,337.7571,337.1973,337.6896,5659.0
2021-03-22 10:30:00,349.84,349.91,349.53,349.74,4524.0,337.6703,337.7378,337.371,337.5737,4524.0
2021-03-22 10:35:00,349.83,350.71,349.83,350.71,5715.0,337.6606,338.51,337.6606,338.51,5715.0
2021-03-22 10:40:00,350.63,350.65,349.81,349.82,6820.0,338.4328,338.4521,337.6413,337.651,6820.0
2021-03-22 10:45:00,349.81,349.81,349.26,349.34,1399.0,337.6413,337.6413,337.1104,337.1877,1399.0
2021-03-22 10:50:00,349.34,350.15,349.34,350.1,6933.0,337.1877,337.9695,337.1877,337.9212,6933.0
2021-03-22 10:55:00,350.15,350.39,350.12,350.25,3086.0,337.9695,338.2011,337.9405,338.066,3086.0
2021-03-22 11:00:00,350.14,350.4,349.84,349.97,4564.0,337.9598,338.2108,337.6703,337.7957,4564.0
2021-03-22 11:05:00,349.91,349.94,349.3,349.34,4525.0,337.7378,337.7668,337.149,337.1877,4525.0
2021-03-22 11:10:00,349.26,349.41,348.69,348.87,4134.0,337.1104,337.2552,336.5603,336.734,4134.0
2021-03-22 11:15:00,348.96,349.34,348.96,349.16,3630.0,336.8209,337.1877,336.8209,337.0139,3630.0
2021-03-22 11:20:00,349.25,349.91,349.03,349.73,5300.0,337.1008,337.7378,336.8884,337.5641,5300.0
2021-03-22 11:25:00,349.74,350.11,348.95,348.95,5420.0,337.5737,337.9309,336.8112,336.8112,5420.0
2021-03-22 11:30:00,349.15,349.15,348.33,348.39,14848.0,337.0043,337.0043,336.2128,336.2707,14848.0
2021-03-22 11:35:00,348.38,348.39,347.92,348.29,8020.0,336.261,336.2707,335.817,336.1742,8020.0
2021-03-22 11:40:00,348.33,348.64,347.59,347.59,5200.0,336.2128,336.512,335.4985,335.4985,5200.0
2021-03-22 11:45:00,347.55,347.91,347.44,347.73,11409.0,335.4599,335.8074,335.3537,335.6337,11409.0
2021-03-22 11:50:00,347.74,348.33,347.46,348.33,4358.0,335.6433,336.2128,335.373,336.2128,4358.0
2021-03-22 11:55:00,348.28,348.51,347.69,348.14,3780.0,336.1645,336.3865,335.595,336.0294,3780.0
2021-03-22 12:00:00,348.11,348.16,347.62,347.72,1690.0,336.0004,336.0487,335.5275,335.624,1690.0
2021-03-22 12:05:00,347.79,347.88,347.57,347.65,3100.0,335.6916,335.7784,335.4792,335.5564,3100.0
2021-03-22 12:10:00,347.55,347.61,347.3,347.47,7561.0,335.4599,335.5178,335.2186,335.3827,7561.0
2021-03-22 12:15:00,347.5,347.91,347.49,347.59,6387.0,335.4117,335.8074,335.402,335.4985,6387.0
2021-03-22 12:20:00,347.56,347.8,347.48,347.6,7886.0,335.4696,335.7012,335.3924,335.5082,7886.0
2021-03-22 12:25:00,347.5,347.89,347.5,347.69,2600.0,335.4117,335.7881,335.4117,335.595,2600.0
2021-03-22 12:30:00,347.61,347.61,347.11,347.11,3955.0,335.5178,335.5178,335.0352,335.0352,3955.0
2021-03-22 12:35:00,347.11,347.11,346.41,346.45,4534.0,335.0352,335.0352,334.3596,334.3982,4534.0
2021-03-22 12:40:00,346.47,346.59,345.84,345.87,7534.0,334.4175,334.5333,333.8094,333.8384,7534.0
2021-03-22 12:45:00,345.93,346.06,345.62,345.78,4967.0,333.8963,334.0218,333.5971,333.7515,4967.0
2021-03-22 12:50:00,345.63,345.67,345.46,345.61,5161.0,333.6067,333.6453,333.4426,333.5874,5161.0
2021-03-22 12:55:00,345.66,346.04,345.56,345.98,5025.0,333.6357,334.0024,333.5391,333.9445,5025.0
2021-03-22 13:00:00,346.03,346.08,345.66,345.67,1600.0,333.9928,334.0411,333.6357,333.6453,1600.0
2021-03-22 13:05:00,345.67,345.9,345.59,345.78,2748.0,333.6453,333.8673,333.5681,333.7515,2748.0
2021-03-22 13:10:00,345.69,345.73,345.36,345.55,7270.0,333.6646,333.7032,333.3461,333.5295,7270.0
2021-03-22 13:15:00,345.54,345.74,345.37,345.48,5300.0,333.5198,333.7129,333.3558,333.4619,5300.0
2021-03-22 13:20:00,345.49,346.2,345.48,346.2,4110.0,333.4716,334.1569,333.4619,334.1569,4110.0
2021-03-22 13:25:00,346.18,346.18,345.92,345.94,5600.0,334.1376,334.1376,333.8866,333.9059,5600.0
2021-03-22 13:30:00,346.0,346.09,345.65,345.65,3702.0,333.9638,334.0507,333.626,333.626,3702.0
2021-03-22 13:35:00,345.58,345.64,345.4,345.58,2532.0,333.5584,333.6164,333.3847,333.5584,2532.0
2021-03-22 13:40:00,345.64,345.64,345.41,345.51,2637.0,333.6164,333.6164,333.3944,333.4909,2637.0
2021-03-22 13:45:00,345.54,345.73,345.34,345.4,3900.0,333.5198,333.7032,333.3268,333.3847,3900.0
2021-03-22 13:50:00,345.32,345.47,345.32,345.41,1694.0,333.3075,333.4523,333.3075,333.3944,1694.0
2021-03-22 13:55:00,345.41,345.51,345.04,345.06,3962.0,333.3944,333.4909,333.0372,333.0565,3962.0
2021-03-22 14:00:00,345.12,345.3,345.11,345.25,1830.0,333.1145,333.2882,333.1048,333.2399,1830.0
2021-03-22 14:05:00,345.23,345.51,345.23,345.38,5864.0,333.2206,333.4909,333.2206,333.3654,5864.0
2021-03-22 14:10:00,345.32,345.49,345.32,345.36,800.0,333.3075,333.4716,333.3075,333.3461,800.0
2021-03-22 14:15:00,345.46,345.48,345.26,345.35,2015.0,333.4426,333.4619,333.2496,333.3364,2015.0
2021-03-22 14:20:00,345.31,345.35,345.09,345.09,2045.0,333.2978,333.3364,333.0855,333.0855,2045.0
2021-03-22 14:25:00,345.09,345.36,345.03,345.36,4134.0,333.0855,333.3461,333.0276,333.3461,4134.0
2021-03-22 14:30:00,345.3,345.62,345.3,345.56,2527.0,333.2882,333.5971,333.2882,333.5391,2527.0
2021-03-22 14:35:00,345.48,345.71,345.4,345.66,2306.0,333.4619,333.6839,333.3847,333.6357,2306.0
2021-03-22 14:40:00,345.64,345.88,345.59,345.76,3710.0,333.6164,333.848,333.5681,333.7322,3710.0
2021-03-22 14:45:00,345.85,345.92,345.55,345.55,3920.0,333.8191,333.8866,333.5295,333.5295,3920.0
2021-03-22 14:50:00,345.59,345.59,345.26,345.41,4666.0,333.5681,333.5681,333.2496,333.3944,4666.0
2021-03-22 14:55:00,345.38,345.71,345.29,345.44,4510.0,333.3654,333.6839,333.2785,333.4233,4510.0
2021-03-22 15:00:00,345.37,346.15,345.37,346.0,3800.0,333.3558,334.1086,333.3558,333.9638,3800.0
2021-03-22 15:05:00,346.09,346.29,345.84,346.22,1793.0,334.0507,334.2437,333.8094,334.1762,1793.0
2021-03-22 15:10:00,346.17,346.49,346.08,346.19,5800.0,334.1279,334.4368,334.0411,334.1472,5800.0
2021-03-22 15:15:00,346.28,346.37,345.8,345.87,3711.0,334.2341,334.321,333.7708,333.8384,3711.0
2021-03-22 15:20:00,345.8,345.94,345.31,345.63,5265.0,333.7708,333.9059,333.2978,333.6067,5265.0
2021-03-22 15:25:00,345.64,345.76,345.47,345.65,5122.0,333.6164,333.7322,333.4523,333.626,5122.0
2021-03-22 15:30:00,345.62,345.7,345.17,345.31,7190.0,333.5971,333.6743,333.1627,333.2978,7190.0
2021-03-22 15:35:00,345.34,345.79,345.34,345.57,7787.0,333.3268,333.7611,333.3268,333.5488,7787.0
2021-03-22 15:40:00,345.61,345.92,345.61,345.92,6684.0,333.5874,333.8866,333.5874,333.8866,6684.0
2021-03-22 15:45:00,345.84,346.02,345.81,345.81,6909.0,333.8094,333.9831,333.7804,333.7804,6909.0
2021-03-22 15:50:00,345.7,345.9,344.65,345.75,19956.0,333.6743,333.8673,332.6608,333.7225,19956.0
2021-03-22 15:55:00,345.7,345.88,345.45,345.49,39596.0,333.6743,333.848,333.433,333.4716,39596.0
2021-03-23 09:30:00,345.59,345.84,344.68,345.07,27980.0,333.5681,333.8094,332.6898,333.0662,27980.0
2021-03-23 09:35:00,344.55,344.97,343.8,344.62,10016.0,332.5643,332.9697,331.8404,332.6318,10016.0
2021-03-23 09:40:00,344.47,345.0,343.8,343.87,5729.0,332.4871,332.9986,331.8404,331.9079,5729.0
2021-03-23 09:45:00,343.75,344.14,342.6,344.14,11600.0,331.7921,332.1685,330.6821,332.1685,11600.0
2021-03-23 09:50:00,344.15,344.52,343.45,344.34,9803.0,332.1782,332.5353,331.5025,332.3616,9803.0
2021-03-23 09:55:00,344.4,344.72,344.06,344.62,4189.0,332.4195,332.7284,332.0913,332.6318,4189.0
2021-03-23 10:00:00,344.5,345.0,344.14,344.69,5720.0,332.516,332.9986,332.1685,332.6994,5720.0
2021-03-23 10:05:00,344.73,344.77,344.36,344.56,4508.0,332.738,332.7766,332.3809,332.5739,4508.0
2021-03-23 10:10:00,344.48,344.88,344.44,344.53,9367.0,332.4967,332.8828,332.4581,332.545,9367.0
2021-03-23 10:15:00,344.74,345.22,344.72,344.72,3484.0,332.7477,333.211,332.7284,332.7284,3484.0
2021-03-23 10:20:00,344.62,345.13,344.57,344.88,9306.0,332.6318,333.1241,332.5836,332.8828,9306.0
2021-03-23 10:25:00,345.0,345.27,344.54,344.99,24281.0,332.9986,333.2592,332.5546,332.989,24281.0
2021-03-23 10:30:00,344.99,345.28,344.59,344.8,29564.0,332.989,333.2689,332.6029,332.8056,29564.0
2021-03-23 10:35:00,344.73,344.81,343.99,344.24,8622.0,332.738,332.8152,332.0238,332.2651,8622.0
2021-03-23 10:40:00,344.34,344.7,344.23,344.33,14004.0,332.3616,332.7091,332.2554,332.3519,14004.0
2021-03-23 10:45:00,344.41,344.73,344.37,344.48,5881.0,332.4291,332.738,332.3905,332.4967,5881.0
2021-03-23 10:50:00,344.48,344.48,343.74,343.97,35152.0,332.4967,332.4967,331.7825,332.0045,35152.0
2021-03-23 10:55:00,343.99,345.21,343.86,345.1,24973.0,332.0238,333.2013,331.8983,333.0951,24973.0
2021-03-23 11:00:00,345.27,345.42,344.99,345.1,14452.0,333.2592,333.404,332.989,333.0951,14452.0
2021-03-23 11:05:00,345.1,346.06,345.09,345.77,14681.0,333.0951,334.0218,333.0855,333.7418,14681.0
2021-03-23 11:10:00,345.75,346.58,345.59,346.16,34975.0,333.7225,334.5237,333.5681,334.1183,34975.0
2021-03-23 11:15:00,346.06,346.45,345.65,346.34,16270.0,334.0218,334.3982,333.626,334.292,16270.0
2021-03-23 11:20:00,346.29,346.82,346.04,346.71,8633.0,334.2437,334.7553,334.0024,334.6491,8633.0
2021-03-23 11:25:00,346.82,347.29,346.8,347.29,6464.0,334.7553,335.209,334.736,335.209,6464.0
2021-03-23 11:30:00,347.31,348.34,347.31,347.97,9124.0,335.2283,336.2224,335.2283,335.8653,9124.0
2021-03-23 11:35:00,347.99,348.1,347.75,347.77,7029.0,335.8846,335.9908,335.653,335.6723,7029.0
2021-03-23 11:40:00,347.76,347.93,347.37,347.66,4234.0,335.6626,335.8267,335.2862,335.5661,4234.0
2021-03-23 11:45:00,347.74,347.82,347.49,347.49,3364.0,335.6433,335.7205,335.402,335.402,3364.0
2021-03-23 11:50:00,347.45,347.5,347.28,347.39,3475.0,335.3634,335.4117,335.1993,335.3055,3475.0
2021-03-23 11:55:00,347.43,347.47,346.73,346.73,5753.0,335.3441,335.3827,334.6684,334.6684,5753.0
2021-03-23 12:00:00,346.94,347.77,346.92,347.54,6987.0,334.8711,335.6723,334.8518,335.4503,6987.0
2021-03-23 12:05:00,347.4,347.4,346.43,347.07,6831.0,335.3151,335.3151,334.3789,334.9966,6831.0
2021-03-23 12:10:00,347.25,347.53,346.96,347.46,5114.0,335.1704,335.4406,334.8904,335.373,5114.0
2021-03-23 12:15:00,347.49,347.5,346.86,347.39,7959.0,335.402,335.4117,334.7939,335.3055,7959.0
2021-03-23 12:20:00,347.43,347.65,347.02,347.41,6736.0,335.3441,335.5564,334.9484,335.3248,6736.0
2021-03-23 12:25:00,347.4,347.4,346.92,347.11,10218.0,335.3151,335.3151,334.8518,335.0352,10218.0
2021-03-23 12:30:00,347.21,347.37,346.73,346.9,15331.0,335.1317,335.2862,334.6684,334.8325,15331.0
2021-03-23 12:35:00,346.96,347.24,346.84,347.21,8883.0,334.8904,335.1607,334.7746,335.1317,8883.0
2021-03-23 12:40:00,347.02,347.12,346.37,346.37,2119.0,334.9484,335.0449,334.321,334.321,2119.0
2021-03-23 12:45:00,346.36,346.47,346.12,346.15,12613.0,334.3113,334.4175,334.0797,334.1086,12613.0
2021-03-23 12:50:00,346.27,346.41,345.96,346.02,6037.0,334.2244,334.3596,333.9252,333.9831,6037.0
2021-03-23 12:55:00,346.13,346.35,346.1,346.33,4444.0,334.0893,334.3017,334.0604,334.2824,4444.0
2021-03-23 13:00:00,346.31,347.0,346.1,346.72,11789.0,334.2631,334.9291,334.0604,334.6588,11789.0
2021-03-23 13:05:00,346.57,346.86,346.46,346.68,4073.0,334.514,334.7939,334.4078,334.6202,4073.0
2021-03-23 13:10:00,346.75,347.4,346.74,347.28,8962.0,334.6877,335.3151,334.6781,335.1993,8962.0
2021-03-23 13:15:00,347.29,347.31,346.84,346.85,5039.0,335.209,335.2283,334.7746,334.7843,5039.0
2021-03-23 13:20:00,346.99,347.29,346.74,347.03,6311.0,334.9194,335.209,334.6781,334.958,6311.0
2021-03-23 13:25:00,346.89,347.11,346.67,347.0,4077.0,334.8229,335.0352,334.6105,334.9291,4077.0
2021-03-23 13:30:00,346.95,347.0,346.76,346.98,3000.0,334.8808,334.9291,334.6974,334.9097,3000.0
2021-03-23 13:35:00,346.91,347.05,346.65,346.65,6226.0,334.8422,334.9773,334.5912,334.5912,6226.0
2021-03-23 13:40:00,346.69,347.07,346.65,346.91,7425.0,334.6298,334.9966,334.5912,334.8422,7425.0
2021-03-23 13:45:00,346.87,347.58,346.87,347.56,8438.0,334.8036,335.4889,334.8036,335.4696,8438.0
2021-03-23 13:50:00,347.38,347.68,347.23,347.49,7208.0,335.2958,335.5854,335.1511,335.402,7208.0
2021-03-23 13:55:00,347.44,347.53,346.92,347.14,8001.0,335.3537,335.4406,334.8518,335.0642,8001.0
2021-03-23 14:00:00,347.1,347.44,347.02,347.2,10502.0,335.0256,335.3537,334.9484,335.1221,10502.0
2021-03-23 14:05:00,347.28,347.46,347.12,347.34,9759.0,335.1993,335.373,335.0449,335.2572,9759.0
2021-03-23 14:10:00,347.33,347.4,347.11,347.17,12567.0,335.2476,335.3151,335.0352,335.0931,12567.0
2021-03-23 14:15:00,347.17,347.38,347.09,347.24,13726.0,335.0931,335.2958,335.0159,335.1607,13726.0
2021-03-23 14:20:00,347.26,347.43,347.03,347.21,10870.0,335.18,335.3441,334.958,335.1317,10870.0
2021-03-23 14:25:00,347.24,347.53,347.09,347.45,6023.0,335.1607,335.4406,335.0159,335.3634,6023.0
2021-03-23 14:30:00,347.5,347.54,346.99,347.2,13462.0,335.4117,335.4503,334.9194,335.1221,13462.0
2021-03-23 14:35:00,347.32,347.32,346.91,347.11,5313.0,335.2379,335.2379,334.8422,335.0352,5313.0
2021-03-23 14:40:00,347.1,347.29,346.88,347.29,7847.0,335.0256,335.209,334.8132,335.209,7847.0
2021-03-23 14:45:00,347.33,347.68,346.85,347.43,16648.0,335.2476,335.5854,334.7843,335.3441,16648.0
2021-03-23 14:50:00,347.36,347.54,347.26,347.51,11106.0,335.2765,335.4503,335.18,335.4213,11106.0
2021-03-23 14:55:00,347.45,348.13,347.41,347.81,6700.0,335.3634,336.0197,335.3248,335.7109,6700.0
2021-03-23 15:00:00,347.67,347.74,347.22,347.37,6976.0,335.5757,335.6433,335.1414,335.2862,6976.0
2021-03-23 15:05:00,347.37,347.74,347.21,347.23,5178.0,335.2862,335.6433,335.1317,335.1511,5178.0
2021-03-23 15:10:00,347.16,347.26,346.82,346.82,8206.0,335.0835,335.18,334.7553,334.7553,8206.0
2021-03-23 15:15:00,346.7,347.0,346.58,346.9,11791.0,334.6395,334.9291,334.5237,334.8325,11791.0
2021-03-23 15:20:00,346.74,347.0,346.48,346.73,15680.0,334.6781,334.9291,334.4271,334.6684,15680.0
2021-03-23 15:25:00,346.46,347.27,346.46,346.83,14163.0,334.4078,335.1897,334.4078,334.765,14163.0
2021-03-23 15:30:00,346.82,347.03,346.49,346.53,8783.0,334.7553,334.958,334.4368,334.4754,8783.0
2021-03-23 15:35:00,346.43,346.43,346.08,346.17,11937.0,334.3789,334.3789,334.0411,334.1279,11937.0
2021-03-23 15:40:00,346.2,346.41,345.88,346.19,17826.0,334.1569,334.3596,333.848,334.1472,17826.0
2021-03-23 15:45:00,346.26,346.91,346.04,346.67,22550.0,334.2148,334.8422,334.0024,334.6105,22550.0
2021-03-23 15:50:00,346.53,346.53,345.58,346.36,28054.0,334.4754,334.4754,333.5584,334.3113,28054.0
2021-03-23 15:55:00,346.28,347.0,346.16,347.0,67166.0,334.2341,334.9291,334.1183,334.9291,67166.0
2021-03-24 09:30:00,347.06,348.27,346.26,346.86,30191.0,334.987,336.1549,334.2148,334.7939,30191.0
2021-03-24 09:35:00,347.29,347.48,347.14,347.18,7387.0,335.209,335.3924,335.0642,335.1028,7387.0
2021-03-24 09:40:00,347.1,347.28,346.75,346.75,8634.0,335.0256,335.1993,334.6877,334.6877,8634.0
2021-03-24 09:45:00,346.7,348.3,346.7,347.83,21859.0,334.6395,336.1838,334.6395,335.7302,21859.0
2021-03-24 09:50:00,347.73,348.78,347.63,348.47,8086.0,335.6337,336.6471,335.5371,336.3479,8086.0
2021-03-24 09:55:00,348.27,348.7,347.97,348.34,7834.0,336.1549,336.5699,335.8653,336.2224,7834.0
2021-03-24 10:00:00,348.22,348.98,348.11,348.66,8337.0,336.1066,336.8402,336.0004,336.5313,8337.0
2021-03-24 10:05:00,348.66,348.97,348.49,348.8,4457.0,336.5313,336.8305,336.3672,336.6664,4457.0
2021-03-24 10:10:00,348.72,348.79,348.11,348.75,13948.0,336.5892,336.6568,336.0004,336.6182,13948.0
2021-03-24 10:15:00,348.77,348.96,348.43,348.96,3937.0,336.6375,336.8209,336.3093,336.8209,3937.0
2021-03-24 10:20:00,348.81,349.71,348.81,349.57,5328.0,336.6761,337.5448,336.6761,337.4096,5328.0
2021-03-24 10:25:00,349.44,349.74,349.43,349.73,2900.0,337.2842,337.5737,337.2745,337.5641,2900.0
2021-03-24 10:30:00,349.62,349.9,348.86,348.86,5409.0,337.4579,337.7282,336.7243,336.7243,5409.0
2021-03-24 10:35:00,348.8,349.0,348.43,348.93,9305.0,336.6664,336.8595,336.3093,336.7919,9305.0
2021-03-24 10:40:00,348.95,349.63,348.91,349.57,7753.0,336.8112,337.4676,336.7726,337.4096,7753.0
2021-03-24 10:45:00,349.63,350.38,349.57,350.38,8347.0,337.4676,338.1915,337.4096,338.1915,8347.0
2021-03-24 10:50:00,350.32,350.43,349.67,349.79,4168.0,338.1336,338.2397,337.5062,337.622,4168.0
2021-03-24 10:55:00,349.79,349.98,349.5,349.7,6200.0,337.622,337.8054,337.3421,337.5351,6200.0
2021-03-24 11:00:00,349.62,349.99,349.42,349.86,12239.0,337.4579,337.815,337.2649,337.6896,12239.0
2021-03-24 11:05:00,349.93,350.57,349.83,350.22,12859.0,337.7571,338.3749,337.6606,338.037,12859.0
2021-03-24 11:10:00,350.22,350.6,350.04,350.25,9380.0,338.037,338.4038,337.8633,338.066,9380.0
2021-03-24 11:15:00,350.32,350.43,350.04,350.04,5190.0,338.1336,338.2397,337.8633,337.8633,5190.0
2021-03-24 11:20:00,350.08,350.15,349.76,349.91,4762.0,337.9019,337.9695,337.593,337.7378,4762.0
2021-03-24 11:25:00,349.77,349.9,349.53,349.53,5085.0,337.6027,337.7282,337.371,337.371,5085.0
2021-03-24 11:30:00,349.49,349.64,349.17,349.5,5096.0,337.3324,337.4772,337.0236,337.3421,5096.0
2021-03-24 11:35:00,349.57,349.62,349.4,349.53,3084.0,337.4096,337.4579,337.2456,337.371,3084.0
2021-03-24 11:40:00,349.63,349.63,348.77,348.93,7079.0,337.4676,337.4676,336.6375,336.7919,7079.0
2021-03-24 11:45:00,348.92,349.2,348.6,348.75,4550.0,336.7823,337.0525,336.4734,336.6182,4550.0
2021-03-24 11:50:00,348.74,349.28,348.62,349.21,5665.0,336.6085,337.1297,336.4927,337.0622,5665.0
2021-03-24 11:55:00,349.08,349.11,348.76,348.95,2200.0,336.9367,336.9657,336.6278,336.8112,2200.0
2021-03-24 12:00:00,349.1,349.69,349.09,349.17,3693.0,336.956,337.5255,336.9463,337.0236,3693.0
2021-03-24 12:05:00,349.13,349.32,348.97,348.99,2105.0,336.985,337.1683,336.8305,336.8498,2105.0
2021-03-24 12:10:00,349.1,349.44,348.95,349.44,1713.0,336.956,337.2842,336.8112,337.2842,1713.0
2021-03-24 12:15:00,349.44,349.44,349.11,349.26,5931.0,337.2842,337.2842,336.9657,337.1104,5931.0
2021-03-24 12:20:00,349.31,349.48,348.95,349.38,4568.0,337.1587,337.3228,336.8112,337.2263,4568.0
2021-03-24 12:25:00,349.38,350.58,349.29,350.57,4739.0,337.2263,338.3845,337.1394,338.3749,4739.0
2021-03-24 12:30:00,350.38,350.68,350.17,350.68,5080.0,338.1915,338.481,337.9888,338.481,5080.0
2021-03-24 12:35:00,350.87,351.56,350.61,351.42,13527.0,338.6644,339.3304,338.4135,339.1953,13527.0
2021-03-24 12:40:00,351.41,351.79,351.39,351.79,8166.0,339.1856,339.5524,339.1663,339.5524,8166.0
2021-03-24 12:45:00,351.78,351.97,351.37,351.38,4743.0,339.5428,339.7262,339.147,339.1567,4743.0
2021-03-24 12:50:00,351.17,351.47,351.02,351.14,6611.0,338.954,339.2436,338.8092,338.925,6611.0
2021-03-24 12:55:00,351.13,351.27,350.74,350.9,3034.0,338.9154,339.0505,338.5389,338.6934,3034.0
2021-03-24 13:00:00,350.75,350.86,350.42,350.77,4036.0,338.5486,338.6548,338.2301,338.5679,4036.0
2021-03-24 13:05:00,350.68,350.68,350.23,350.57,4130.0,338.481,338.481,338.0467,338.3749,4130.0
2021-03-24 13:10:00,350.66,350.92,350.65,350.7,3518.0,338.4617,338.7127,338.4521,338.5003,3518.0
2021-03-24 13:15:00,350.61,350.64,350.32,350.64,5573.0,338.4135,338.4424,338.1336,338.4424,5573.0
2021-03-24 13:20:00,350.59,350.76,350.33,350.76,4929.0,338.3942,338.5583,338.1432,338.5583,4929.0
2021-03-24 13:25:00,350.68,351.4,350.68,351.4,3147.0,338.481,339.176,338.481,339.176,3147.0
2021-03-24 13:30:00,351.42,351.94,351.39,351.76,8716.0,339.1953,339.6972,339.1663,339.5235,8716.0
2021-03-24 13:35:00,351.76,351.96,351.73,351.96,2113.0,339.5235,339.7165,339.4945,339.7165,2113.0
2021-03-24 13:40:00,351.93,351.99,351.09,351.12,4147.0,339.6876,339.7455,338.8768,338.9057,4147.0
2021-03-24 13:45:00,351.13,351.59,350.95,351.53,6095.0,338.9154,339.3594,338.7416,339.3015,6095.0
2021-03-24 13:50:00,351.84,352.08,351.75,351.9,4218.0,339.6007,339.8323,339.5138,339.6586,4218.0
2021-03-24 13:55:00,352.1,352.64,352.01,352.64,23112.0,339.8516,340.3729,339.7648,340.3729,23112.0
2021-03-24 14:00:00,352.62,352.62,352.02,352.34,11398.0,340.3536,340.3536,339.7744,340.0833,11398.0
2021-03-24 14:05:00,352.25,352.3,351.95,352.15,8627.0,339.9964,340.0447,339.7069,339.8999,8627.0
2021-03-24 14:10:00,352.07,352.07,351.48,351.6,2912.0,339.8227,339.8227,339.2532,339.369,2912.0
2021-03-24 14:15:00,351.72,352.1,351.62,351.62,2818.0,339.4849,339.8516,339.3883,339.3883,2818.0
2021-03-24 14:20:00,351.76,351.84,351.58,351.61,2660.0,339.5235,339.6007,339.3497,339.3787,2660.0
2021-03-24 14:25:00,351.7,351.7,351.23,351.23,2646.0,339.4656,339.4656,339.0119,339.0119,2646.0
2021-03-24 14:30:00,351.12,351.26,351.01,351.01,5820.0,338.9057,339.0409,338.7996,338.7996,5820.0
2021-03-24 14:35:00,351.0,351.3,351.0,351.25,5977.0,338.7899,339.0795,338.7899,339.0312,5977.0
2021-03-24 14:40:00,351.42,351.7,350.98,351.64,4166.0,339.1953,339.4656,338.7706,339.4076,4166.0
2021-03-24 14:45:00,351.7,351.98,351.57,351.91,6236.0,339.4656,339.7358,339.3401,339.6682,6236.0
2021-03-24 14:50:00,352.1,352.28,351.8,351.8,2855.0,339.8516,340.0254,339.5621,339.5621,2855.0
2021-03-24 14:55:00,351.83,352.17,351.64,351.9,4560.0,339.591,339.9192,339.4076,339.6586,4560.0
2021-03-24 15:00:00,351.67,352.4,351.67,352.17,4183.0,339.4366,340.1412,339.4366,339.9192,4183.0
2021-03-24 15:05:00,352.28,352.72,352.28,352.58,3943.0,340.0254,340.4501,340.0254,340.3149,3943.0
2021-03-24 15:10:00,352.54,352.89,352.4,352.51,4453.0,340.2763,340.6142,340.1412,340.2474,4453.0
2021-03-24 15:15:00,352.56,352.92,352.4,352.88,3420.0,340.2956,340.6431,340.1412,340.6045,3420.0
2021-03-24 15:20:00,352.61,352.85,352.41,352.63,4053.0,340.3439,340.5755,340.1509,340.3632,4053.0
2021-03-24 15:25:00,352.74,353.18,352.71,353.0,5744.0,340.4694,340.8941,340.4404,340.7203,5744.0
2021-03-24 15:30:00,353.0,353.06,352.17,352.17,5909.0,340.7203,340.7782,339.9192,339.9192,5909.0
2021-03-24 15:35:00,352.25,352.38,352.0,352.22,6227.0,339.9964,340.1219,339.7551,339.9675,6227.0
2021-03-24 15:40:00,352.15,352.59,352.07,352.39,8143.0,339.8999,340.3246,339.8227,340.1316,8143.0
2021-03-24 15:45:00,352.25,352.81,352.11,352.63,13469.0,339.9964,340.5369,339.8613,340.3632,13469.0
2021-03-24 15:50:00,352.61,352.83,352.2,352.83,32089.0,340.3439,340.5562,339.9482,340.5562,32089.0
2021-03-24 15:55:00,352.76,352.82,351.51,351.51,35929.0,340.4887,340.5466,339.2822,339.2822,35929.0
2021-03-25 09:30:00,351.86,351.86,348.79,348.85,58465.0,339.62,339.62,336.6568,336.7147,58465.0
2021-03-25 09:35:00,348.47,350.49,348.46,350.21,16074.0,336.3479,338.2976,336.3383,338.0274,16074.0
2021-03-25 09:40:00,350.41,350.88,349.85,350.53,12680.0,338.2204,338.6741,337.6799,338.3363,12680.0
2021-03-25 09:45:00,350.73,351.7,350.31,351.62,11711.0,338.5293,339.4656,338.1239,339.3883,11711.0
2021-03-25 09:50:00,351.48,351.62,350.46,350.64,10735.0,339.2532,339.3883,338.2687,338.4424,10735.0
2021-03-25 09:55:00,350.5,351.31,350.44,351.13,16166.0,338.3073,339.0891,338.2494,338.9154,16166.0
2021-03-25 10:00:00,351.05,351.05,349.95,350.18,12260.0,338.8382,338.8382,337.7764,337.9984,12260.0
2021-03-25 10:05:00,350.38,350.82,350.18,350.34,7100.0,338.1915,338.6162,337.9984,338.1529,7100.0
2021-03-25 10:10:00,350.4,350.48,349.85,349.91,16607.0,338.2108,338.288,337.6799,337.7378,16607.0
2021-03-25 10:15:00,349.98,350.23,349.62,350.13,22636.0,337.8054,338.0467,337.4579,337.9502,22636.0
2021-03-25 10:20:00,350.28,350.66,350.23,350.25,5639.0,338.095,338.4617,338.0467,338.066,5639.0
2021-03-25 10:25:00,350.11,350.11,349.4,349.4,7670.0,337.9309,337.9309,337.2456,337.2456,7670.0
2021-03-25 10:30:00,349.35,349.39,349.05,349.06,2627.0,337.1973,337.2359,336.9077,336.9174,2627.0
2021-03-25 10:35:00,349.0,349.16,348.72,348.88,23262.0,336.8595,337.0139,336.5892,336.7437,23262.0
2021-03-25 10:40:00,348.79,349.38,348.79,349.11,8013.0,336.6568,337.2263,336.6568,336.9657,8013.0
2021-03-25 10:45:00,349.1,349.59,349.0,349.14,7967.0,336.956,337.429,336.8595,336.9946,7967.0
2021-03-25 10:50:00,349.1,349.57,349.09,349.16,39569.0,336.956,337.4096,336.9463,337.0139,39569.0
2021-03-25 10:55:00,349.16,349.24,348.41,348.94,11416.0,337.0139,337.0911,336.29,336.8016,11416.0
2021-03-25 11:00:00,348.8,349.29,348.75,348.95,14107.0,336.6664,337.1394,336.6182,336.8112,14107.0
2021-03-25 11:05:00,348.95,349.85,348.95,349.74,6138.0,336.8112,337.6799,336.8112,337.5737,6138.0
2021-03-25 11:10:00,349.79,350.66,349.79,350.56,3754.0,337.622,338.4617,337.622,338.3652,3754.0
2021-03-25 11:15:00,350.56,350.56,349.78,349.78,5674.0,338.3652,338.3652,337.6123,337.6123,5674.0
2021-03-25 11:20:00,349.81,349.9,349.5,349.55,4280.0,337.6413,337.7282,337.3421,337.3903,4280.0
2021-03-25 11:25:00,349.51,349.86,349.42,349.81,13756.0,337.3517,337.6896,337.2649,337.6413,13756.0
2021-03-25 11:30:00,349.83,350.23,349.58,349.82,10730.0,337.6606,338.0467,337.4193,337.651,10730.0
2021-03-25 11:35:00,350.0,350.06,349.85,349.87,1200.0,337.8247,337.8826,337.6799,337.6992,1200.0
2021-03-25 11:40:00,349.67,349.67,349.09,349.19,9373.0,337.5062,337.5062,336.9463,337.0429,9373.0
2021-03-25 11:45:00,349.22,349.54,349.17,349.48,9530.0,337.0718,337.3807,337.0236,337.3228,9530.0
2021-03-25 11:50:00,349.32,349.72,349.24,349.72,4227.0,337.1683,337.5544,337.0911,337.5544,4227.0
2021-03-25 11:55:00,349.73,350.29,349.73,350.25,5876.0,337.5641,338.1046,337.5641,338.066,5876.0
2021-03-25 12:00:00,350.27,350.37,349.58,349.86,8983.0,338.0853,338.1818,337.4193,337.6896,8983.0
2021-03-25 12:05:00,349.84,349.84,349.29,349.44,8800.0,337.6703,337.6703,337.1394,337.2842,8800.0
2021-03-25 12:10:00,349.44,349.44,349.25,349.44,3000.0,337.2842,337.2842,337.1008,337.2842,3000.0
2021-03-25 12:15:00,349.37,349.74,349.36,349.74,2352.0,337.2166,337.5737,337.207,337.5737,2352.0
2021-03-25 12:20:00,349.78,349.81,349.3,349.54,18352.0,337.6123,337.6413,337.149,337.3807,18352.0
2021-03-25 12:25:00,349.6,349.82,349.3,349.37,6961.0,337.4386,337.651,337.149,337.2166,6961.0
2021-03-25 12:30:00,349.42,349.63,349.2,349.26,30796.0,337.2649,337.4676,337.0525,337.1104,30796.0
2021-03-25 12:35:00,349.3,349.38,349.2,349.2,13996.0,337.149,337.2263,337.0525,337.0525,13996.0
2021-03-25 12:40:00,349.2,349.23,348.52,348.58,7739.0,337.0525,337.0815,336.3962,336.4541,7739.0
2021-03-25 12:45:00,348.62,348.62,348.34,348.5,21808.0,336.4927,336.4927,336.2224,336.3769,21808.0
2021-03-25 12:50:00,348.5,348.61,348.5,348.5,12521.0,336.3769,336.483,336.3769,336.3769,12521.0
2021-03-25 12:55:00,348.56,348.7,348.5,348.57,4028.0,336.4348,336.5699,336.3769,336.4444,4028.0
2021-03-25 13:00:00,348.65,348.65,347.79,348.24,5060.0,336.5217,336.5217,335.6916,336.1259,5060.0
2021-03-25 13:05:00,348.47,348.47,347.95,347.97,4521.0,336.3479,336.3479,335.846,335.8653,4521.0
2021-03-25 13:10:00,347.85,348.84,347.85,348.83,5934.0,335.7495,336.705,335.7495,336.6954,5934.0
2021-03-25 13:15:00,348.86,349.12,348.31,348.32,6100.0,336.7243,336.9753,336.1935,336.2031,6100.0
2021-03-25 13:20:00,348.48,348.67,348.42,348.62,1814.0,336.3576,336.541,336.2997,336.4927,1814.0
2021-03-25 13:25:00,348.58,348.71,348.52,348.53,3195.0,336.4541,336.5796,336.3962,336.4058,3195.0
2021-03-25 13:30:00,348.62,348.72,348.44,348.44,2439.0,336.4927,336.5892,336.319,336.319,2439.0
2021-03-25 13:35:00,348.48,348.73,348.24,348.73,6398.0,336.3576,336.5989,336.1259,336.5989,6398.0
2021-03-25 13:40:00,348.81,349.18,348.81,349.16,2705.0,336.6761,337.0332,336.6761,337.0139,2705.0
2021-03-25 13:45:00,349.34,349.61,349.01,349.37,2493.0,337.1877,337.4483,336.8691,337.2166,2493.0
2021-03-25 13:50:00,349.16,349.35,349.13,349.25,2234.0,337.0139,337.1973,336.985,337.1008,2234.0
2021-03-25 13:55:00,349.22,349.22,349.05,349.1,5634.0,337.0718,337.0718,336.9077,336.956,5634.0
2021-03-25 14:00:00,349.13,349.24,349.08,349.24,18409.0,336.985,337.0911,336.9367,337.0911,18409.0
2021-03-25 14:05:00,349.22,349.23,349.1,349.16,7141.0,337.0718,337.0815,336.956,337.0139,7141.0
2021-03-25 14:10:00,349.11,349.13,348.42,348.48,12515.0,336.9657,336.985,336.2997,336.3576,12515.0
2021-03-25 14:15:00,348.64,348.95,348.38,348.54,3001.0,336.512,336.8112,336.261,336.4155,3001.0
2021-03-25 14:20:00,348.76,348.77,348.24,348.62,9291.0,336.6278,336.6375,336.1259,336.4927,9291.0
2021-03-25 14:25:00,348.64,348.81,348.15,348.5,8638.0,336.512,336.6761,336.039,336.3769,8638.0
2021-03-25 14:30:00,348.5,348.82,348.47,348.82,5402.0,336.3769,336.6857,336.3479,336.6857,5402.0
2021-03-25 14:35:00,348.86,349.7,348.86,349.38,3201.0,336.7243,337.5351,336.7243,337.2263,3201.0
2021-03-25 14:40:00,349.38,349.61,349.3,349.52,6234.0,337.2263,337.4483,337.149,337.3614,6234.0
2021-03-25 14:45:00,349.55,349.81,349.5,349.72,4448.0,337.3903,337.6413,337.3421,337.5544,4448.0
2021-03-25 14:50:00,349.72,349.77,349.39,349.61,4155.0,337.5544,337.6027,337.2359,337.4483,4155.0
2021-03-25 14:55:00,349.61,349.61,349.29,349.35,4914.0,337.4483,337.4483,337.1394,337.1973,4914.0
2021-03-25 15:00:00,349.47,349.49,349.24,349.31,5028.0,337.3131,337.3324,337.0911,337.1587,5028.0
2021-03-25 15:05:00,349.38,349.43,349.23,349.33,7125.0,337.2263,337.2745,337.0815,337.178,7125.0
2021-03-25 15:10:00,349.38,349.73,349.38,349.63,9913.0,337.2263,337.5641,337.2263,337.4676,9913.0
2021-03-25 15:15:00,349.65,350.06,349.65,349.94,8119.0,337.4869,337.8826,337.4869,337.7668,8119.0
2021-03-25 15:20:00,350.04,350.06,349.78,349.9,5063.0,337.8633,337.8826,337.6123,337.7282,5063.0
2021-03-25 15:25:00,350.07,350.07,349.87,349.98,5377.0,337.8923,337.8923,337.6992,337.8054,5377.0
2021-03-25 15:30:00,350.0,350.36,349.85,350.21,8652.0,337.8247,338.1722,337.6799,338.0274,8652.0
2021-03-25 15:35:00,350.22,350.22,350.0,350.13,11359.0,338.037,338.037,337.8247,337.9502,11359.0
2021-03-25 15:40:00,350.18,350.34,349.92,350.17,12200.0,337.9984,338.1529,337.7475,337.9888,12200.0
2021-03-25 15:45:00,350.17,350.58,350.11,350.5,14213.0,337.9888,338.3845,337.9309,338.3073,14213.0
2021-03-25 15:50:00,350.5,351.17,350.45,350.74,20993.0,338.3073,338.954,338.259,338.5389,20993.0
2021-03-25 15:55:00,350.82,351.4,350.71,351.29,61474.0,338.6162,339.176,338.51,339.0698,61474.0
2021-03-26 09:30:00,351.77,352.0,351.07,351.91,26712.0,339.5331,339.7551,338.8575,339.6682,26712.0
2021-03-26 09:35:00,351.97,352.96,351.82,352.96,10612.0,339.7262,340.6817,339.5814,340.6817,10612.0
2021-03-26 09:40:00,352.34,353.28,352.34,352.97,3198.0,340.0833,340.9906,340.0833,340.6914,3198.0
2021-03-26 09:45:00,353.07,353.07,352.29,352.92,5625.0,340.7879,340.7879,340.035,340.6431,5625.0
2021-03-26 09:50:00,352.88,353.71,352.29,353.08,5900.0,340.6045,341.4056,340.035,340.7975,5900.0
2021-03-26 09:55:00,353.43,354.51,353.3,354.04,4632.0,341.1354,342.1778,341.0099,341.7242,4632.0
2021-03-26 10:00:00,354.54,354.78,354.04,354.78,4686.0,342.2068,342.4384,341.7242,342.4384,4686.0
2021-03-26 10:05:00,354.63,355.52,354.63,355.29,10738.0,342.2936,343.1527,342.2936,342.9307,10738.0
2021-03-26 10:10:00,355.43,355.7,355.25,355.54,7123.0,343.0658,343.3264,342.8921,343.172,7123.0
2021-03-26 10:15:00,355.46,356.25,355.45,356.14,12585.0,343.0948,343.8573,343.0851,343.7511,12585.0
2021-03-26 10:20:00,356.17,356.43,355.18,355.18,12308.0,343.7801,344.031,342.8245,342.8245,12308.0
2021-03-26 10:25:00,355.14,355.25,354.79,354.93,3336.0,342.7859,342.8921,342.4481,342.5832,3336.0
2021-03-26 10:30:00,354.99,355.08,354.6,354.62,9275.0,342.6411,342.728,342.2647,342.284,9275.0
2021-03-26 10:35:00,354.65,354.79,354.32,354.77,9988.0,342.3129,342.4481,341.9944,342.4288,9988.0
2021-03-26 10:40:00,354.82,355.16,354.8,354.89,4548.0,342.477,342.8052,342.4577,342.5446,4548.0
2021-03-26 10:45:00,354.9,355.89,354.9,355.79,8809.0,342.5542,343.5098,342.5542,343.4133,8809.0
2021-03-26 10:50:00,355.79,356.23,355.63,355.79,6151.0,343.4133,343.838,343.2588,343.4133,6151.0
2021-03-26 10:55:00,355.67,355.67,354.71,354.76,1874.0,343.2975,343.2975,342.3708,342.4191,1874.0
2021-03-26 11:00:00,354.94,355.1,354.68,354.81,4527.0,342.5928,342.7473,342.3419,342.4674,4527.0
2021-03-26 11:05:00,354.75,354.79,354.4,354.61,5652.0,342.4095,342.4481,342.0716,342.2743,5652.0
2021-03-26 11:10:00,354.51,354.51,353.94,354.06,4868.0,342.1778,342.1778,341.6276,341.7435,4868.0
2021-03-26 11:15:00,353.91,354.06,353.44,353.55,6123.0,341.5987,341.7435,341.145,341.2512,6123.0
2021-03-26 11:20:00,353.55,353.8,352.53,352.55,18228.0,341.2512,341.4925,340.2667,340.286,18228.0
2021-03-26 11:25:00,352.39,352.82,351.89,352.82,21936.0,340.1316,340.5466,339.6489,340.5466,21936.0
2021-03-26 11:30:00,352.92,353.32,352.74,353.31,7716.0,340.6431,341.0292,340.4694,341.0195,7716.0
2021-03-26 11:35:00,353.09,353.09,352.84,352.97,2217.0,340.8072,340.8072,340.5659,340.6914,2217.0
2021-03-26 11:40:00,353.08,353.33,353.08,353.29,3716.0,340.7975,341.0389,340.7975,341.0002,3716.0
2021-03-26 11:45:00,353.25,353.62,353.18,353.55,5907.0,340.9616,341.3188,340.8941,341.2512,5907.0
2021-03-26 11:50:00,353.68,354.13,353.6,354.06,2998.0,341.3767,341.811,341.2995,341.7435,2998.0
2021-03-26 11:55:00,354.0,354.38,353.71,354.21,7278.0,341.6855,342.0523,341.4056,341.8882,7278.0
2021-03-26 12:00:00,354.34,354.63,354.18,354.58,4355.0,342.0137,342.2936,341.8593,342.2454,4355.0
2021-03-26 12:05:00,354.55,354.87,354.48,354.73,3724.0,342.2164,342.5253,342.1488,342.3902,3724.0
2021-03-26 12:10:00,354.67,354.73,353.89,353.89,4280.0,342.3322,342.3902,341.5794,341.5794,4280.0
2021-03-26 12:15:00,353.94,354.26,353.66,353.72,3870.0,341.6276,341.9365,341.3574,341.4153,3870.0
2021-03-26 12:20:00,353.72,353.74,353.4,353.56,3605.0,341.4153,341.4346,341.1064,341.2609,3605.0
2021-03-26 12:25:00,353.59,353.85,353.48,353.7,4100.0,341.2898,341.5408,341.1836,341.396,4100.0
2021-03-26 12:30:00,353.78,354.06,353.49,354.06,9472.0,341.4732,341.7435,341.1933,341.7435,9472.0
2021-03-26 12:35:00,354.1,354.7,354.03,354.67,5744.0,341.7821,342.3612,341.7145,342.3322,5744.0
2021-03-26 12:40:00,354.77,354.77,354.38,354.68,3639.0,342.4288,342.4288,342.0523,342.3419,3639.0
2021-03-26 12:45:00,354.69,355.22,354.67,355.15,6779.0,342.3515,342.8631,342.3322,342.7955,6779.0
2021-03-26 12:50:00,355.09,355.2,355.0,355.19,2940.0,342.7376,342.8438,342.6508,342.8341,2940.0
2021-03-26 12:55:00,355.15,355.3,355.11,355.26,3125.0,342.7955,342.9403,342.7569,342.9017,3125.0
2021-03-26 13:00:00,355.4,355.46,355.14,355.37,1894.0,343.0368,343.0948,342.7859,343.0079,1894.0
2021-03-26 13:05:00,355.4,356.22,355.4,356.07,6330.0,343.0368,343.8283,343.0368,343.6835,6330.0
2021-03-26 13:10:00,356.16,356.16,355.85,355.86,2998.0,343.7704,343.7704,343.4712,343.4808,2998.0
2021-03-26 13:15:00,355.8,356.1,355.72,356.1,4917.0,343.4229,343.7125,343.3457,343.7125,4917.0
2021-03-26 13:20:00,356.15,356.57,355.97,356.52,4186.0,343.7608,344.1661,343.587,344.1179,4186.0
2021-03-26 13:25:00,356.55,356.98,356.46,356.98,14785.0,344.1468,344.5619,344.06,344.5619,14785.0
2021-03-26 13:30:00,356.93,357.09,356.89,356.97,3131.0,344.5136,344.6681,344.475,344.5522,3131.0
2021-03-26 13:35:00,356.75,356.81,356.58,356.69,7078.0,344.3399,344.3978,344.1758,344.282,7078.0
2021-03-26 13:40:00,356.77,357.0,356.6,356.67,4176.0,344.3592,344.5812,344.1951,344.2627,4176.0
2021-03-26 13:45:00,356.67,356.88,356.36,356.71,10272.0,344.2627,344.4654,343.9634,344.3013,10272.0
2021-03-26 13:50:00,356.61,357.4,356.48,357.4,3625.0,344.2048,344.9673,344.0793,344.9673,3625.0
2021-03-26 13:55:00,357.36,357.73,357.34,357.56,11307.0,344.9287,345.2858,344.9094,345.1217,11307.0
2021-03-26 14:00:00,357.63,357.63,357.21,357.4,5017.0,345.1893,345.1893,344.7839,344.9673,5017.0
2021-03-26 14:05:00,357.4,357.4,356.84,356.9,2906.0,344.9673,344.9673,344.4268,344.4847,2906.0
2021-03-26 14:10:00,356.82,357.15,356.65,356.83,11050.0,344.4074,344.726,344.2434,344.4171,11050.0
2021-03-26 14:15:00,356.79,357.15,356.7,357.15,3382.0,344.3785,344.726,344.2916,344.726,3382.0
2021-03-26 14:20:00,357.23,357.7,357.22,357.66,13472.0,344.8032,345.2568,344.7935,345.2182,13472.0
2021-03-26 14:25:00,357.72,357.97,357.6,357.63,5671.0,345.2761,345.5174,345.1603,345.1893,5671.0
2021-03-26 14:30:00,357.65,357.7,357.32,357.5,3231.0,345.2086,345.2568,344.8901,345.0638,3231.0
2021-03-26 14:35:00,357.61,357.61,357.21,357.45,12900.0,345.17,345.17,344.7839,345.0155,12900.0
2021-03-26 14:40:00,357.39,357.4,356.81,357.05,7681.0,344.9576,344.9673,344.3978,344.6294,7681.0
2021-03-26 14:45:00,357.01,357.23,356.09,356.3,10769.0,344.5908,344.8032,343.7028,343.9055,10769.0
2021-03-26 14:50:00,356.27,356.83,356.14,356.68,4386.0,343.8766,344.4171,343.7511,344.2723,4386.0
2021-03-26 14:55:00,356.62,356.62,356.25,356.49,4423.0,344.2144,344.2144,343.8573,344.0889,4423.0
2021-03-26 15:00:00,356.44,356.73,356.44,356.65,2435.0,344.0407,344.3206,344.0407,344.2434,2435.0
2021-03-26 15:05:00,356.56,356.67,356.38,356.56,3785.0,344.1565,344.2627,343.9828,344.1565,3785.0
2021-03-26 15:10:00,356.57,357.26,356.57,357.07,2488.0,344.1661,344.8321,344.1661,344.6488,2488.0
2021-03-26 15:15:00,357.12,357.13,356.94,357.11,3684.0,344.697,344.7067,344.5233,344.6874,3684.0
2021-03-26 15:20:00,357.13,357.23,356.8,356.82,4152.0,344.7067,344.8032,344.3881,344.4074,4152.0
2021-03-26 15:25:00,356.87,356.87,356.42,356.75,6649.0,344.4557,344.4557,344.0214,344.3399,6649.0
2021-03-26 15:30:00,356.73,357.62,356.73,357.62,8737.0,344.3206,345.1796,344.3206,345.1796,8737.0
2021-03-26 15:35:00,357.54,357.7,357.37,357.4,4525.0,345.1024,345.2568,344.9383,344.9673,4525.0
2021-03-26 15:40:00,357.51,357.62,357.33,357.55,9685.0,345.0734,345.1796,344.8997,345.1121,9685.0
2021-03-26 15:45:00,357.52,357.87,357.5,357.74,8236.0,345.0831,345.4209,345.0638,345.2954,8236.0
2021-03-26 15:50:00,357.74,357.74,356.86,357.49,24327.0,345.2954,345.2954,344.4461,345.0541,24327.0
2021-03-26 15:55:00,357.59,359.59,357.55,359.58,52589.0,345.1507,347.0811,345.1121,347.0714,52589.0
2021-03-29 09:30:00,358.67,361.67,358.24,361.67,57287.0,346.1931,349.0887,345.778,349.0887,57287.0
2021-03-29 09:35:00,361.74,361.74,359.09,359.69,14319.0,349.1563,349.1563,346.5985,347.1776,14319.0
2021-03-29 09:40:00,359.76,360.01,358.51,360.01,11657.0,347.2452,347.4865,346.0387,347.4865,11657.0
2021-03-29 09:45:00,359.6,359.76,358.82,359.44,9953.0,347.0907,347.2452,346.3379,346.9363,9953.0
2021-03-29 09:50:00,359.51,360.16,359.05,359.06,8638.0,347.0039,347.6313,346.5599,346.5695,8638.0
2021-03-29 09:55:00,359.0,360.19,359.0,360.0,14515.0,346.5116,347.6602,346.5116,347.4768,14515.0
2021-03-29 10:00:00,360.0,360.07,358.96,359.07,13073.0,347.4768,347.5444,346.473,346.5792,13073.0
2021-03-29 10:05:00,359.47,360.08,359.47,359.61,11418.0,346.9653,347.554,346.9653,347.1004,11418.0
2021-03-29 10:10:00,359.31,359.38,358.87,359.14,6055.0,346.8108,346.8784,346.3861,346.6467,6055.0
2021-03-29 10:15:00,359.04,359.69,358.92,359.46,4645.0,346.5502,347.1776,346.4344,346.9556,4645.0
2021-03-29 10:20:00,359.45,359.86,358.99,358.99,5311.0,346.946,347.3417,346.502,346.502,5311.0
2021-03-29 10:25:00,359.1,359.21,358.46,358.7,4717.0,346.6081,346.7143,345.9904,346.222,4717.0
2021-03-29 10:30:00,358.74,358.78,358.45,358.78,6338.0,346.2607,346.2993,345.9807,346.2993,6338.0
2021-03-29 10:35:00,358.66,359.53,358.65,359.38,2730.0,346.1834,347.0232,346.1738,346.8784,2730.0
2021-03-29 10:40:00,359.26,359.54,358.91,359.0,3788.0,346.7626,347.0328,346.4247,346.5116,3788.0
2021-03-29 10:45:00,358.89,359.21,358.84,359.02,3800.0,346.4054,346.7143,346.3572,346.5309,3800.0
2021-03-29 10:50:00,359.22,359.37,359.06,359.25,1951.0,346.724,346.8687,346.5695,346.7529,1951.0
2021-03-29 10:55:00,359.02,359.18,358.75,358.83,1630.0,346.5309,346.6854,346.2703,346.3475,1630.0
2021-03-29 11:00:00,358.81,359.09,358.68,358.68,6786.0,346.3282,346.5985,346.2027,346.2027,6786.0
2021-03-29 11:05:00,358.76,358.87,358.44,358.69,11319.0,346.28,346.3861,345.9711,346.2124,11319.0
2021-03-29 11:10:00,358.69,359.5,358.61,359.44,11498.0,346.2124,346.9942,346.1352,346.9363,11498.0
2021-03-29 11:15:00,359.31,359.8,359.31,359.8,4396.0,346.8108,347.2838,346.8108,347.2838,4396.0
2021-03-29 11:20:00,359.87,359.96,359.48,359.55,13691.0,347.3513,347.4382,346.9749,347.0425,13691.0
2021-03-29 11:25:00,359.51,360.05,359.37,359.82,7483.0,347.0039,347.5251,346.8687,347.3031,7483.0
2021-03-29 11:30:00,359.64,360.0,359.49,359.83,6286.0,347.1293,347.4768,346.9846,347.3127,6286.0
2021-03-29 11:35:00,359.83,360.56,359.71,360.56,5460.0,347.3127,348.0173,347.1969,348.0173,5460.0
2021-03-29 11:40:00,360.53,360.92,360.52,360.88,5952.0,347.9884,348.3648,347.9787,348.3262,5952.0
2021-03-29 11:45:00,360.92,361.69,360.91,361.69,13431.0,348.3648,349.108,348.3552,349.108,13431.0
2021-03-29 11:50:00,361.81,362.09,361.33,361.38,6998.0,349.2239,349.4941,348.7606,348.8088,6998.0
2021-03-29 11:55:00,361.34,361.63,361.28,361.54,2127.0,348.7702,349.0501,348.7123,348.9633,2127.0
2021-03-29 12:00:00,361.51,361.59,361.27,361.3,5139.0,348.9343,349.0115,348.7026,348.7316,5139.0
2021-03-29 12:05:00,361.21,361.21,360.82,360.84,3175.0,348.6447,348.6447,348.2683,348.2876,3175.0
2021-03-29 12:10:00,360.67,360.7,360.31,360.67,4224.0,348.1235,348.1525,347.776,348.1235,4224.0
2021-03-29 12:15:00,360.59,360.7,360.48,360.48,2900.0,348.0463,348.1525,347.9401,347.9401,2900.0
2021-03-29 12:20:00,360.52,360.75,360.16,360.22,3110.0,347.9787,348.2007,347.6313,347.6892,3110.0
2021-03-29 12:25:00,360.15,360.74,360.1,360.66,2443.0,347.6216,348.1911,347.5733,348.1139,2443.0
2021-03-29 12:30:00,360.5,360.79,360.18,360.72,2204.0,347.9594,348.2393,347.6506,348.1718,2204.0
2021-03-29 12:35:00,360.68,360.91,360.66,360.79,2848.0,348.1332,348.3552,348.1139,348.2393,2848.0
2021-03-29 12:40:00,360.82,361.03,360.81,360.95,3572.0,348.2683,348.471,348.2586,348.3938,3572.0
2021-03-29 12:45:00,361.0,361.42,360.9,361.37,8885.0,348.442,348.8474,348.3455,348.7992,8885.0
2021-03-29 12:50:00,361.36,361.46,361.06,361.46,3862.0,348.7895,348.886,348.5,348.886,3862.0
2021-03-29 12:55:00,361.42,361.42,361.27,361.32,4738.0,348.8474,348.8474,348.7026,348.7509,4738.0
2021-03-29 13:00:00,361.34,361.8,361.34,361.74,5472.0,348.7702,349.2142,348.7702,349.1563,5472.0
2021-03-29 13:05:00,361.8,361.93,361.43,361.49,7750.0,349.2142,349.3397,348.8571,348.915,7750.0
2021-03-29 13:10:00,361.42,361.73,361.42,361.62,9221.0,348.8474,349.1466,348.8474,349.0405,9221.0
2021-03-29 13:15:00,361.67,361.84,361.52,361.53,4728.0,349.0887,349.2528,348.9439,348.9536,4728.0
2021-03-29 13:20:00,361.58,361.66,360.99,361.03,5411.0,349.0019,349.0791,348.4324,348.471,5411.0
2021-03-29 13:25:00,361.13,361.22,360.94,361.02,3643.0,348.5675,348.6544,348.3841,348.4613,3643.0
2021-03-29 13:30:00,360.98,361.82,360.93,361.82,3766.0,348.4227,349.2335,348.3745,349.2335,3766.0
2021-03-29 13:35:00,361.84,361.91,361.57,361.69,4412.0,349.2528,349.3204,348.9922,349.108,4412.0
2021-03-29 13:40:00,361.57,361.81,361.42,361.66,4372.0,348.9922,349.2239,348.8474,349.0791,4372.0
2021-03-29 13:45:00,361.59,361.73,361.47,361.6,2584.0,349.0115,349.1466,348.8957,349.0212,2584.0
2021-03-29 13:50:00,361.57,361.96,361.37,361.74,6226.0,348.9922,349.3686,348.7992,349.1563,6226.0
2021-03-29 13:55:00,361.7,361.84,361.6,361.67,1900.0,349.1177,349.2528,349.0212,349.0887,1900.0
2021-03-29 14:00:00,361.7,361.7,361.35,361.44,2746.0,349.1177,349.1177,348.7799,348.8667,2746.0
2021-03-29 14:05:00,361.5,361.8,361.49,361.5,3286.0,348.9246,349.2142,348.915,348.9246,3286.0
2021-03-29 14:10:00,361.4,361.4,360.81,361.35,8105.0,348.8281,348.8281,348.2586,348.7799,8105.0
2021-03-29 14:15:00,361.28,361.38,361.0,361.0,2341.0,348.7123,348.8088,348.442,348.442,2341.0
2021-03-29 14:20:00,361.08,361.08,360.83,361.02,3700.0,348.5193,348.5193,348.278,348.4613,3700.0
2021-03-29 14:25:00,361.11,361.11,360.84,360.84,2074.0,348.5482,348.5482,348.2876,348.2876,2074.0
2021-03-29 14:30:00,361.0,361.0,360.33,360.72,4286.0,348.442,348.442,347.7953,348.1718,4286.0
2021-03-29 14:35:00,360.81,361.0,360.72,360.94,3833.0,348.2586,348.442,348.1718,348.3841,3833.0
2021-03-29 14:40:00,360.91,361.12,360.77,360.99,3723.0,348.3552,348.5579,348.22,348.4324,3723.0
2021-03-29 14:45:00,360.97,361.36,360.84,361.24,4754.0,348.4131,348.7895,348.2876,348.6737,4754.0
2021-03-29 14:50:00,361.17,361.33,360.95,361.29,2592.0,348.6061,348.7606,348.3938,348.722,2592.0
2021-03-29 14:55:00,361.09,361.39,360.71,361.32,6058.0,348.5289,348.8185,348.1621,348.7509,6058.0
2021-03-29 15:00:00,361.35,361.52,361.19,361.29,4268.0,348.7799,348.9439,348.6254,348.722,4268.0
2021-03-29 15:05:00,361.22,361.23,361.07,361.16,2523.0,348.6544,348.664,348.5096,348.5965,2523.0
2021-03-29 15:10:00,361.1,361.28,361.0,361.08,3730.0,348.5386,348.7123,348.442,348.5193,3730.0
2021-03-29 15:15:00,360.99,361.2,360.94,361.0,3347.0,348.4324,348.6351,348.3841,348.442,3347.0
2021-03-29 15:20:00,361.13,361.16,360.85,361.1,6352.0,348.5675,348.5965,348.2973,348.5386,6352.0
2021-03-29 15:25:00,361.2,361.55,361.11,361.55,6764.0,348.6351,348.9729,348.5482,348.9729,6764.0
2021-03-29 15:30:00,361.51,361.74,361.29,361.41,9347.0,348.9343,349.1563,348.722,348.8378,9347.0
2021-03-29 15:35:00,361.42,361.86,361.4,361.75,5027.0,348.8474,349.2721,348.8281,349.1659,5027.0
2021-03-29 15:40:00,361.76,362.15,361.65,361.79,12914.0,349.1756,349.552,349.0694,349.2046,12914.0
2021-03-29 15:45:00,361.71,361.84,361.29,361.64,9900.0,349.1273,349.2528,348.722,349.0598,9900.0
2021-03-29 15:50:00,361.64,361.79,361.37,361.69,13986.0,349.0598,349.2046,348.7992,349.108,13986.0
2021-03-29 15:55:00,361.71,362.12,361.44,362.02,76493.0,349.1273,349.5231,348.8667,349.4266,76493.0
2021-03-30 09:30:00,359.17,359.64,357.7,357.93,24873.0,346.6757,347.1293,345.2568,345.4788,24873.0
2021-03-30 09:35:00,357.67,358.39,357.41,358.19,10000.0,345.2279,345.9228,344.9769,345.7298,10000.0
2021-03-30 09:40:00,358.22,358.22,357.23,357.75,4728.0,345.7587,345.7587,344.8032,345.3051,4728.0
2021-03-30 09:45:00,357.63,358.11,356.51,357.02,10141.0,345.1893,345.6526,344.1082,344.6005,10141.0
2021-03-30 09:50:00,357.12,357.54,356.96,357.38,8831.0,344.697,345.1024,344.5426,344.948,8831.0
2021-03-30 09:55:00,357.4,357.4,356.56,357.02,11643.0,344.9673,344.9673,344.1565,344.6005,11643.0
2021-03-30 10:00:00,356.84,356.84,355.68,355.96,10739.0,344.4268,344.4268,343.3071,343.5774,10739.0
2021-03-30 10:05:00,356.0,356.01,355.49,355.85,16749.0,343.616,343.6256,343.1237,343.4712,16749.0
2021-03-30 10:10:00,355.87,356.92,355.62,355.63,12378.0,343.4905,344.504,343.2492,343.2588,12378.0
2021-03-30 10:15:00,355.68,356.04,355.21,355.37,8935.0,343.3071,343.6546,342.8535,343.0079,8935.0
2021-03-30 10:20:00,355.37,355.6,354.84,354.84,9363.0,343.0079,343.2299,342.4963,342.4963,9363.0
2021-03-30 10:25:00,354.83,356.13,354.83,356.13,7181.0,342.4867,343.7414,342.4867,343.7414,7181.0
2021-03-30 10:30:00,355.98,356.11,355.76,355.83,6271.0,343.5967,343.7221,343.3843,343.4519,6271.0
2021-03-30 10:35:00,355.7,356.05,355.4,355.44,9865.0,343.3264,343.6642,343.0368,343.0755,9865.0
2021-03-30 10:40:00,355.44,355.44,355.01,355.32,6981.0,343.0755,343.0755,342.6604,342.9596,6981.0
2021-03-30 10:45:00,355.31,355.48,354.94,355.46,7871.0,342.95,343.1141,342.5928,343.0948,7871.0
2021-03-30 10:50:00,355.49,355.49,354.93,355.06,3560.0,343.1237,343.1237,342.5832,342.7087,3560.0
2021-03-30 10:55:00,354.97,355.06,354.69,354.76,11626.0,342.6218,342.7087,342.3515,342.4191,11626.0
2021-03-30 11:00:00,354.62,354.91,354.52,354.58,9032.0,342.284,342.5639,342.1875,342.2454,9032.0
2021-03-30 11:05:00,354.49,354.67,354.01,354.01,23557.0,342.1585,342.3322,341.6952,341.6952,23557.0
2021-03-30 11:10:00,354.09,354.33,353.78,353.78,13874.0,341.7724,342.0041,341.4732,341.4732,13874.0
2021-03-30 11:15:00,353.95,354.5,353.95,354.37,11190.0,341.6373,342.1682,341.6373,342.0427,11190.0
2021-03-30 11:20:00,354.37,354.46,354.17,354.35,5504.0,342.0427,342.1295,341.8496,342.0234,5504.0
2021-03-30 11:25:00,354.42,355.13,354.36,355.08,7031.0,342.0909,342.7762,342.033,342.728,7031.0
2021-03-30 11:30:00,355.03,355.38,354.85,355.34,5016.0,342.6797,343.0175,342.506,342.9789,5016.0
2021-03-30 11:35:00,355.35,355.43,354.84,355.09,5577.0,342.9886,343.0658,342.4963,342.7376,5577.0
2021-03-30 11:40:00,355.03,355.04,354.65,354.87,2681.0,342.6797,342.6894,342.3129,342.5253,2681.0
2021-03-30 11:45:00,355.03,355.35,355.0,355.02,3602.0,342.6797,342.9886,342.6508,342.6701,3602.0
2021-03-30 11:50:00,355.05,355.05,354.6,354.91,2868.0,342.699,342.699,342.2647,342.5639,2868.0
2021-03-30 11:55:00,354.96,355.03,354.64,355.03,2804.0,342.6121,342.6797,342.3033,342.6797,2804.0
2021-03-30 12:00:00,355.48,355.49,355.14,355.24,1435.0,343.1141,343.1237,342.7859,342.8824,1435.0
2021-03-30 12:05:00,355.29,355.41,355.23,355.37,1430.0,342.9307,343.0465,342.8728,343.0079,1430.0
2021-03-30 12:10:00,355.29,355.37,354.74,354.85,5659.0,342.9307,343.0079,342.3998,342.506,5659.0
2021-03-30 12:15:00,354.87,354.87,354.69,354.74,1900.0,342.5253,342.5253,342.3515,342.3998,1900.0
2021-03-30 12:20:00,354.67,354.9,354.58,354.86,4155.0,342.3322,342.5542,342.2454,342.5156,4155.0
2021-03-30 12:25:00,354.86,355.08,354.62,354.71,2800.0,342.5156,342.728,342.284,342.3708,2800.0
2021-03-30 12:30:00,354.61,354.71,354.43,354.5,7035.0,342.2743,342.3708,342.1006,342.1682,7035.0
2021-03-30 12:35:00,354.47,354.5,354.19,354.33,3521.0,342.1392,342.1682,341.8689,342.0041,3521.0
2021-03-30 12:40:00,354.27,354.27,353.92,354.0,4404.0,341.9462,341.9462,341.6083,341.6855,4404.0
2021-03-30 12:45:00,354.0,354.48,353.85,354.39,12797.0,341.6855,342.1488,341.5408,342.062,12797.0
2021-03-30 12:50:00,354.33,354.53,354.21,354.44,4289.0,342.0041,342.1971,341.8882,342.1102,4289.0
2021-03-30 12:55:00,354.53,354.78,354.44,354.65,5756.0,342.1971,342.4384,342.1102,342.3129,5756.0
2021-03-30 13:00:00,354.79,354.8,354.15,354.23,4006.0,342.4481,342.4577,341.8303,341.9075,4006.0
2021-03-30 13:05:00,354.24,354.38,354.16,354.37,3232.0,341.9172,342.0523,341.84,342.0427,3232.0
2021-03-30 13:10:00,354.37,354.85,354.33,354.51,7906.0,342.0427,342.506,342.0041,342.1778,7906.0
2021-03-30 13:15:00,354.56,354.91,354.51,354.91,2725.0,342.2261,342.5639,342.1778,342.5639,2725.0
2021-03-30 13:20:00,354.77,355.12,354.77,355.06,2211.0,342.4288,342.7666,342.4288,342.7087,2211.0
2021-03-30 13:25:00,355.06,355.1,354.83,355.06,3790.0,342.7087,342.7473,342.4867,342.7087,3790.0
2021-03-30 13:30:00,355.04,355.12,354.34,354.51,4255.0,342.6894,342.7666,342.0137,342.1778,4255.0
2021-03-30 13:35:00,354.55,354.84,354.55,354.66,2739.0,342.2164,342.4963,342.2164,342.3226,2739.0
2021-03-30 13:40:00,354.91,354.91,354.55,354.65,4429.0,342.5639,342.5639,342.2164,342.3129,4429.0
2021-03-30 13:45:00,354.75,354.9,354.75,354.81,970.0,342.4095,342.5542,342.4095,342.4674,970.0
2021-03-30 13:50:00,354.81,354.89,354.59,354.73,3707.0,342.4674,342.5446,342.255,342.3902,3707.0
2021-03-30 13:55:00,354.7,355.04,354.68,354.9,2200.0,342.3612,342.6894,342.3419,342.5542,2200.0
2021-03-30 14:00:00,354.91,354.91,354.55,354.61,2654.0,342.5639,342.5639,342.2164,342.2743,2654.0
2021-03-30 14:05:00,354.55,354.75,354.55,354.74,4726.0,342.2164,342.4095,342.2164,342.3998,4726.0
2021-03-30 14:10:00,354.68,354.83,354.63,354.71,2653.0,342.3419,342.4867,342.2936,342.3708,2653.0
2021-03-30 14:15:00,354.73,354.81,354.61,354.78,2142.0,342.3902,342.4674,342.2743,342.4384,2142.0
2021-03-30 14:20:00,354.85,354.91,354.55,354.91,5007.0,342.506,342.5639,342.2164,342.5639,5007.0
2021-03-30 14:25:00,354.99,354.99,354.73,354.92,3120.0,342.6411,342.6411,342.3902,342.5735,3120.0
2021-03-30 14:30:00,354.9,355.08,354.87,354.91,2419.0,342.5542,342.728,342.5253,342.5639,2419.0
2021-03-30 14:35:00,354.91,354.95,354.73,354.76,2780.0,342.5639,342.6025,342.3902,342.4191,2780.0
2021-03-30 14:40:00,354.71,354.74,354.45,354.5,3986.0,342.3708,342.3998,342.1199,342.1682,3986.0
2021-03-30 14:45:00,354.59,354.63,354.4,354.53,5108.0,342.255,342.2936,342.0716,342.1971,5108.0
2021-03-30 14:50:00,354.64,354.76,354.54,354.65,4202.0,342.3033,342.4191,342.2068,342.3129,4202.0
2021-03-30 14:55:00,354.72,355.25,354.57,355.15,7568.0,342.3805,342.8921,342.2357,342.7955,7568.0
2021-03-30 15:00:00,355.1,355.12,354.69,354.8,5477.0,342.7473,342.7666,342.3515,342.4577,5477.0
2021-03-30 15:05:00,354.82,354.91,354.56,354.63,4669.0,342.477,342.5639,342.2261,342.2936,4669.0
2021-03-30 15:10:00,354.62,354.62,353.92,354.05,6253.0,342.284,342.284,341.6083,341.7338,6253.0
2021-03-30 15:15:00,354.15,354.23,353.69,353.95,40359.0,341.8303,341.9075,341.3863,341.6373,40359.0
2021-03-30 15:20:00,353.92,354.31,353.92,354.28,25060.0,341.6083,341.9848,341.6083,341.9558,25060.0
2021-03-30 15:25:00,354.19,354.29,354.0,354.14,5705.0,341.8689,341.9655,341.6855,341.8207,5705.0
2021-03-30 15:30:00,354.1,354.46,354.01,354.26,10400.0,341.7821,342.1295,341.6952,341.9365,10400.0
2021-03-30 15:35:00,354.23,354.52,353.83,353.83,7673.0,341.9075,342.1875,341.5215,341.5215,7673.0
2021-03-30 15:40:00,353.82,354.1,353.81,353.81,27808.0,341.5118,341.7821,341.5022,341.5022,27808.0
2021-03-30 15:45:00,353.86,353.88,353.24,353.24,9668.0,341.5504,341.5697,340.952,340.952,9668.0
2021-03-30 15:50:00,353.02,353.35,352.56,352.68,22923.0,340.7396,341.0582,340.2956,340.4115,22923.0
2021-03-30 15:55:00,352.78,353.21,352.31,352.75,58773.0,340.508,340.923,340.0543,340.479,58773.0
2021-03-31 09:30:00,353.51,354.6,352.75,354.32,34843.0,341.2126,342.2647,340.479,341.9944,34843.0
2021-03-31 09:35:00,354.06,354.06,353.01,353.42,6006.0,341.7435,341.7435,340.73,341.1257,6006.0
2021-03-31 09:40:00,353.23,354.14,353.23,353.66,4687.0,340.9423,341.8207,340.9423,341.3574,4687.0
2021-03-31 09:45:00,353.46,353.49,352.18,352.18,5200.0,341.1643,341.1933,339.9289,339.9289,5200.0
2021-03-31 09:50:00,352.13,352.45,351.88,351.98,4732.0,339.8806,340.1895,339.6393,339.7358,4732.0
2021-03-31 09:55:00,352.02,352.68,351.58,352.54,6365.0,339.7744,340.4115,339.3497,340.2763,6365.0
2021-03-31 10:00:00,352.6,353.56,352.48,353.56,3267.0,340.3342,341.2609,340.2184,341.2609,3267.0
2021-03-31 10:05:00,353.61,354.27,353.37,354.25,4665.0,341.3091,341.9462,341.0775,341.9268,4665.0
2021-03-31 10:10:00,354.33,354.94,354.28,354.66,4897.0,342.0041,342.5928,341.9558,342.3226,4897.0
2021-03-31 10:15:00,354.57,354.57,353.81,353.99,4627.0,342.2357,342.2357,341.5022,341.6759,4627.0
2021-03-31 10:20:00,353.84,353.85,353.23,353.37,5918.0,341.5311,341.5408,340.9423,341.0775,5918.0
2021-03-31 10:25:00,353.3,353.42,353.03,353.03,6462.0,341.0099,341.1257,340.7493,340.7493,6462.0
2021-03-31 10:30:00,353.13,353.35,352.85,353.07,7983.0,340.8458,341.0582,340.5755,340.7879,7983.0
2021-03-31 10:35:00,353.15,353.46,352.72,352.86,4928.0,340.8651,341.1643,340.4501,340.5852,4928.0
2021-03-31 10:40:00,352.85,353.87,352.63,353.72,8025.0,340.5755,341.5601,340.3632,341.4153,8025.0
2021-03-31 10:45:00,353.84,354.6,353.84,354.6,2800.0,341.5311,342.2647,341.5311,342.2647,2800.0
2021-03-31 10:50:00,354.5,354.69,354.1,354.5,8353.0,342.1682,342.3515,341.7821,342.1682,8353.0
2021-03-31 10:55:00,354.59,354.59,353.88,353.98,5097.0,342.255,342.255,341.5697,341.6662,5097.0
2021-03-31 11:00:00,353.97,354.05,353.7,353.71,4118.0,341.6566,341.7338,341.396,341.4056,4118.0
2021-03-31 11:05:00,353.67,353.77,353.25,353.27,8662.0,341.367,341.4635,340.9616,340.9809,8662.0
2021-03-31 11:10:00,353.16,353.35,352.88,352.95,6679.0,340.8748,341.0582,340.6045,340.6721,6679.0
2021-03-31 11:15:00,353.03,353.23,352.66,352.66,7209.0,340.7493,340.9423,340.3922,340.3922,7209.0
2021-03-31 11:20:00,352.68,352.81,352.41,352.54,5610.0,340.4115,340.5369,340.1509,340.2763,5610.0
2021-03-31 11:25:00,352.55,353.21,352.52,353.09,7244.0,340.286,340.923,340.257,340.8072,7244.0
2021-03-31 11:30:00,353.29,353.99,353.23,353.75,4048.0,341.0002,341.6759,340.9423,341.4442,4048.0
2021-03-31 11:35:00,353.81,354.53,353.81,354.27,3866.0,341.5022,342.1971,341.5022,341.9462,3866.0
2021-03-31 11:40:00,354.22,354.58,354.08,354.08,2700.0,341.8979,342.2454,341.7628,341.7628,2700.0
2021-03-31 11:45:00,354.16,354.23,354.06,354.09,2740.0,341.84,341.9075,341.7435,341.7724,2740.0
2021-03-31 11:50:00,354.24,354.98,354.08,354.86,4678.0,341.9172,342.6315,341.7628,342.5156,4678.0
2021-03-31 11:55:00,355.0,355.56,354.93,355.12,6781.0,342.6508,343.1913,342.5832,342.7666,6781.0
2021-03-31 12:00:00,355.04,355.32,354.8,354.8,2102.0,342.6894,342.9596,342.4577,342.4577,2102.0
2021-03-31 12:05:00,354.99,355.36,354.79,354.8,3110.0,342.6411,342.9982,342.4481,342.4577,3110.0
2021-03-31 12:10:00,354.89,355.12,354.82,354.82,3810.0,342.5446,342.7666,342.477,342.477,3810.0
2021-03-31 12:15:00,354.93,355.12,354.93,354.93,3295.0,342.5832,342.7666,342.5832,342.5832,3295.0
2021-03-31 12:20:00,355.07,355.46,355.07,355.4,1692.0,342.7183,343.0948,342.7183,343.0368,1692.0
2021-03-31 12:25:00,355.26,355.3,355.1,355.18,3010.0,342.9017,342.9403,342.7473,342.8245,3010.0
2021-03-31 12:30:00,355.26,355.45,355.11,355.14,2537.0,342.9017,343.0851,342.7569,342.7859,2537.0
2021-03-31 12:35:00,355.37,355.37,355.08,355.22,3104.0,343.0079,343.0079,342.728,342.8631,3104.0
2021-03-31 12:40:00,355.1,355.22,355.09,355.2,1500.0,342.7473,342.8631,342.7376,342.8438,1500.0
2021-03-31 12:45:00,355.11,355.55,355.06,355.55,2511.0,342.7569,343.1816,342.7087,343.1816,2511.0
2021-03-31 12:50:00,355.41,355.41,355.36,355.36,400.0,343.0465,343.0465,342.9982,342.9982,400.0
2021-03-31 12:55:00,355.32,355.47,355.12,355.17,3241.0,342.9596,343.1044,342.7666,342.8148,3241.0
2021-03-31 13:00:00,355.25,355.52,355.09,355.52,1467.0,342.8921,343.1527,342.7376,343.1527,1467.0
2021-03-31 13:05:00,355.43,355.52,355.19,355.21,9917.0,343.0658,343.1527,342.8341,342.8535,9917.0
2021-03-31 13:10:00,355.21,355.73,355.11,355.51,16338.0,342.8535,343.3554,342.7569,343.143,16338.0
2021-03-31 13:15:00,355.45,355.45,354.91,354.91,6301.0,343.0851,343.0851,342.5639,342.5639,6301.0
2021-03-31 13:20:00,354.9,355.06,354.62,355.06,3938.0,342.5542,342.7087,342.284,342.7087,3938.0
2021-03-31 13:25:00,355.06,355.35,354.97,355.35,8152.0,342.7087,342.9886,342.6218,342.9886,8152.0
2021-03-31 13:30:00,355.46,355.46,355.06,355.29,9941.0,343.0948,343.0948,342.7087,342.9307,9941.0
2021-03-31 13:35:00,355.29,355.35,355.0,355.18,3631.0,342.9307,342.9886,342.6508,342.8245,3631.0
2021-03-31 13:40:00,355.2,355.27,355.06,355.22,1400.0,342.8438,342.9114,342.7087,342.8631,1400.0
2021-03-31 13:45:00,354.98,355.01,354.74,354.95,5970.0,342.6315,342.6604,342.3998,342.6025,5970.0
2021-03-31 13:50:00,354.85,355.18,354.85,354.92,600.0,342.506,342.8245,342.506,342.5735,600.0
2021-03-31 13:55:00,354.78,354.96,354.73,354.88,2579.0,342.4384,342.6121,342.3902,342.5349,2579.0
2021-03-31 14:00:00,354.53,354.64,354.08,354.46,2500.0,342.1971,342.3033,341.7628,342.1295,2500.0
2021-03-31 14:05:00,354.53,354.8,354.53,354.8,1310.0,342.1971,342.4577,342.1971,342.4577,1310.0
2021-03-31 14:10:00,354.71,354.79,354.34,354.55,2307.0,342.3708,342.4481,342.0137,342.2164,2307.0
2021-03-31 14:15:00,354.44,354.45,354.11,354.15,3370.0,342.1102,342.1199,341.7917,341.8303,3370.0
2021-03-31 14:20:00,354.14,354.58,354.14,354.47,2989.0,341.8207,342.2454,341.8207,342.1392,2989.0
2021-03-31 14:25:00,354.28,354.37,354.15,354.22,1666.0,341.9558,342.0427,341.8303,341.8979,1666.0
2021-03-31 14:30:00,354.19,354.31,354.13,354.27,2261.0,341.8689,341.9848,341.811,341.9462,2261.0
2021-03-31 14:35:00,354.24,354.49,354.2,354.31,3651.0,341.9172,342.1585,341.8786,341.9848,3651.0
2021-03-31 14:40:00,354.04,354.04,353.63,353.66,2955.0,341.7242,341.7242,341.3284,341.3574,2955.0
2021-03-31 14:45:00,353.65,353.75,353.54,353.63,2112.0,341.3477,341.4442,341.2415,341.3284,2112.0
2021-03-31 14:50:00,353.61,353.9,353.5,353.9,2026.0,341.3091,341.589,341.2029,341.589,2026.0
2021-03-31 14:55:00,353.95,354.02,353.76,353.76,1600.0,341.6373,341.7048,341.4539,341.4539,1600.0
2021-03-31 15:00:00,353.97,354.38,353.96,354.38,1311.0,341.6566,342.0523,341.6469,342.0523,1311.0
2021-03-31 15:05:00,354.38,354.38,353.77,353.82,1356.0,342.0523,342.0523,341.4635,341.5118,1356.0
2021-03-31 15:10:00,353.93,353.93,353.66,353.69,1042.0,341.618,341.618,341.3574,341.3863,1042.0
2021-03-31 15:15:00,353.75,354.08,353.7,353.76,3788.0,341.4442,341.7628,341.396,341.4539,3788.0
2021-03-31 15:20:00,353.68,353.84,353.52,353.57,4804.0,341.3767,341.5311,341.2222,341.2705,4804.0
2021-03-31 15:25:00,353.56,353.7,353.45,353.5,4768.0,341.2609,341.396,341.1547,341.2029,4768.0
2021-03-31 15:30:00,353.54,353.6,353.02,353.02,5995.0,341.2415,341.2995,340.7396,340.7396,5995.0
2021-03-31 15:35:00,353.09,353.17,352.87,353.06,8350.0,340.8072,340.8844,340.5949,340.7782,8350.0
2021-03-31 15:40:00,352.98,353.09,352.64,352.77,4192.0,340.701,340.8072,340.3729,340.4983,4192.0
2021-03-31 15:45:00,352.68,353.04,352.68,353.04,7503.0,340.4115,340.7589,340.4115,340.7589,7503.0
2021-03-31 15:50:00,353.0,353.37,352.82,353.35,26417.0,340.7203,341.0775,340.5466,341.0582,26417.0
2021-03-31 15:55:00,353.34,353.54,352.54,352.54,76767.0,341.0485,341.2415,340.2763,340.2763,76767.0
2021-04-01 09:30:00,359.44,359.44,355.51,357.5,65941.0,346.9363,346.9363,343.143,345.0638,65941.0
2021-04-01 09:35:00,357.66,358.11,356.36,357.18,15101.0,345.2182,345.6526,343.9634,344.7549,15101.0
2021-04-01 09:40:00,356.84,357.54,356.41,357.31,16478.0,344.4268,345.1024,344.0117,344.8804,16478.0
2021-04-01 09:45:00,357.31,358.32,356.53,358.32,15719.0,344.8804,345.8553,344.1275,345.8553,15719.0
2021-04-01 09:50:00,358.61,359.05,357.81,358.11,6843.0,346.1352,346.5599,345.363,345.6526,6843.0
2021-04-01 09:55:00,358.14,359.23,357.93,358.75,7755.0,345.6815,346.7336,345.4788,346.2703,7755.0
2021-04-01 10:00:00,358.99,359.51,358.75,359.31,11121.0,346.502,347.0039,346.2703,346.8108,11121.0
2021-04-01 10:05:00,359.41,360.41,359.19,360.41,12522.0,346.9073,347.8726,346.695,347.8726,12522.0
2021-04-01 10:10:00,360.27,360.47,359.95,360.17,12726.0,347.7374,347.9305,347.4286,347.6409,12726.0
2021-04-01 10:15:00,360.05,360.79,359.99,360.72,10826.0,347.5251,348.2393,347.4672,348.1718,10826.0
2021-04-01 10:20:00,360.57,360.81,360.38,360.63,9188.0,348.027,348.2586,347.8436,348.0849,9188.0
2021-04-01 10:25:00,360.74,361.31,360.57,360.6,9549.0,348.1911,348.7413,348.027,348.056,9549.0
2021-04-01 10:30:00,360.58,361.45,360.53,361.37,10302.0,348.0366,348.8764,347.9884,348.7992,10302.0
2021-04-01 10:35:00,361.43,361.46,360.87,361.24,11859.0,348.8571,348.886,348.3166,348.6737,11859.0
2021-04-01 10:40:00,361.3,361.56,360.79,361.04,12331.0,348.7316,348.9826,348.2393,348.4806,12331.0
2021-04-01 10:45:00,360.98,361.16,360.62,360.96,5382.0,348.4227,348.5965,348.0753,348.4034,5382.0
2021-04-01 10:50:00,360.99,361.65,360.99,361.44,7776.0,348.4324,349.0694,348.4324,348.8667,7776.0
2021-04-01 10:55:00,361.46,362.09,361.42,362.08,5236.0,348.886,349.4941,348.8474,349.4845,5236.0
2021-04-01 11:00:00,362.07,362.47,361.98,362.4,5151.0,349.4748,349.8609,349.3879,349.7933,5151.0
2021-04-01 11:05:00,362.35,362.58,362.15,362.5,7381.0,349.7451,349.9671,349.552,349.8899,7381.0
2021-04-01 11:10:00,362.54,362.54,361.52,361.52,6535.0,349.9285,349.9285,348.9439,348.9439,6535.0
2021-04-01 11:15:00,361.57,361.65,360.99,361.17,6508.0,348.9922,349.0694,348.4324,348.6061,6508.0
2021-04-01 11:20:00,361.11,361.68,361.11,361.3,4171.0,348.5482,349.0984,348.5482,348.7316,4171.0
2021-04-01 11:25:00,361.2,361.61,361.09,361.61,5643.0,348.6351,349.0308,348.5289,349.0308,5643.0
2021-04-01 11:30:00,361.48,361.64,361.16,361.38,6981.0,348.9053,349.0598,348.5965,348.8088,6981.0
2021-04-01 11:35:00,361.49,361.61,360.5,360.68,3925.0,348.915,349.0308,347.9594,348.1332,3925.0
2021-04-01 11:40:00,360.72,361.11,360.45,361.02,2307.0,348.1718,348.5482,347.9112,348.4613,2307.0
2021-04-01 11:45:00,360.94,360.94,360.49,360.58,3509.0,348.3841,348.3841,347.9498,348.0366,3509.0
2021-04-01 11:50:00,360.58,360.6,360.25,360.25,3100.0,348.0366,348.056,347.7181,347.7181,3100.0
2021-04-01 11:55:00,360.28,360.68,360.28,360.58,3973.0,347.7471,348.1332,347.7471,348.0366,3973.0
2021-04-01 12:00:00,360.64,361.37,360.5,361.37,4572.0,348.0946,348.7992,347.9594,348.7992,4572.0
2021-04-01 12:05:00,361.58,361.62,361.11,361.26,5701.0,349.0019,349.0405,348.5482,348.693,5701.0
2021-04-01 12:10:00,361.11,361.11,360.6,360.6,1847.0,348.5482,348.5482,348.056,348.056,1847.0
2021-04-01 12:15:00,360.67,361.15,360.63,361.09,5622.0,348.1235,348.5868,348.0849,348.5289,5622.0
2021-04-01 12:20:00,361.26,361.37,361.05,361.05,2348.0,348.693,348.7992,348.4903,348.4903,2348.0
2021-04-01 12:25:00,361.14,361.18,360.99,361.09,3947.0,348.5772,348.6158,348.4324,348.5289,3947.0
2021-04-01 12:30:00,361.09,361.78,361.08,361.68,2562.0,348.5289,349.1949,348.5193,349.0984,2562.0
2021-04-01 12:35:00,361.58,361.67,361.31,361.31,2649.0,349.0019,349.0887,348.7413,348.7413,2649.0
2021-04-01 12:40:00,361.39,361.67,361.21,361.58,2545.0,348.8185,349.0887,348.6447,349.0019,2545.0
2021-04-01 12:45:00,361.55,361.73,361.35,361.42,2960.0,348.9729,349.1466,348.7799,348.8474,2960.0
2021-04-01 12:50:00,361.21,361.24,360.8,361.24,2809.0,348.6447,348.6737,348.249,348.6737,2809.0
2021-04-01 12:55:00,361.14,361.4,361.11,361.34,958.0,348.5772,348.8281,348.5482,348.7702,958.0
2021-04-01 13:00:00,361.36,361.55,361.2,361.55,2765.0,348.7895,348.9729,348.6351,348.9729,2765.0
2021-04-01 13:05:00,361.52,361.52,361.1,361.11,1470.0,348.9439,348.9439,348.5386,348.5482,1470.0
2021-04-01 13:10:00,361.22,361.41,361.02,361.41,4015.0,348.6544,348.8378,348.4613,348.8378,4015.0
2021-04-01 13:15:00,361.36,361.36,361.01,361.03,2958.0,348.7895,348.7895,348.4517,348.471,2958.0
2021-04-01 13:20:00,361.07,361.31,361.02,361.1,3588.0,348.5096,348.7413,348.4613,348.5386,3588.0
2021-04-01 13:25:00,361.07,361.07,360.85,360.86,2005.0,348.5096,348.5096,348.2973,348.3069,2005.0
2021-04-01 13:30:00,360.86,361.4,360.86,361.27,4798.0,348.3069,348.8281,348.3069,348.7026,4798.0
2021-04-01 13:35:00,361.21,361.55,361.21,361.47,7944.0,348.6447,348.9729,348.6447,348.8957,7944.0
2021-04-01 13:40:00,361.52,361.9,361.4,361.73,4176.0,348.9439,349.3107,348.8281,349.1466,4176.0
2021-04-01 13:45:00,361.73,362.07,361.65,361.97,4459.0,349.1466,349.4748,349.0694,349.3783,4459.0
2021-04-01 13:50:00,361.94,362.21,361.77,361.77,4056.0,349.3493,349.6099,349.1853,349.1853,4056.0
2021-04-01 13:55:00,361.69,362.07,361.68,361.93,2379.0,349.108,349.4748,349.0984,349.3397,2379.0
2021-04-01 14:00:00,361.91,362.02,361.56,361.56,2695.0,349.3204,349.4266,348.9826,348.9826,2695.0
2021-04-01 14:05:00,361.45,361.58,361.41,361.44,2869.0,348.8764,349.0019,348.8378,348.8667,2869.0
2021-04-01 14:10:00,361.38,361.72,361.26,361.66,2437.0,348.8088,349.137,348.693,349.0791,2437.0
2021-04-01 14:15:00,361.88,361.88,361.57,361.73,5259.0,349.2914,349.2914,348.9922,349.1466,5259.0
2021-04-01 14:20:00,361.69,362.04,361.62,362.04,4600.0,349.108,349.4459,349.0405,349.4459,4600.0
2021-04-01 14:25:00,362.06,362.15,361.73,362.15,4270.0,349.4652,349.552,349.1466,349.552,4270.0
2021-04-01 14:30:00,362.13,362.46,362.1,362.29,3747.0,349.5327,349.8513,349.5038,349.6872,3747.0
2021-04-01 14:35:00,362.28,362.3,362.13,362.16,4328.0,349.6775,349.6968,349.5327,349.5617,4328.0
2021-04-01 14:40:00,362.27,362.74,362.15,362.49,5829.0,349.6679,350.1215,349.552,349.8802,5829.0
2021-04-01 14:45:00,362.5,362.76,362.5,362.52,4251.0,349.8899,350.1408,349.8899,349.9092,4251.0
2021-04-01 14:50:00,362.56,362.97,362.46,362.6,10165.0,349.9478,350.3435,349.8513,349.9864,10165.0
2021-04-01 14:55:00,362.51,362.76,362.45,362.76,5172.0,349.8995,350.1408,349.8416,350.1408,5172.0
2021-04-01 15:00:00,362.75,362.9,362.52,362.57,3293.0,350.1312,350.2759,349.9092,349.9574,3293.0
2021-04-01 15:05:00,362.54,362.6,362.41,362.46,4200.0,349.9285,349.9864,349.803,349.8513,4200.0
2021-04-01 15:10:00,362.47,362.47,361.97,362.04,3369.0,349.8609,349.8609,349.3783,349.4459,3369.0
2021-04-01 15:15:00,362.16,362.17,361.73,361.77,7307.0,349.5617,349.5713,349.1466,349.1853,7307.0
2021-04-01 15:20:00,361.8,361.8,361.19,361.19,4632.0,349.2142,349.2142,348.6254,348.6254,4632.0
2021-04-01 15:25:00,361.32,361.58,361.15,361.25,7115.0,348.7509,349.0019,348.5868,348.6833,7115.0
2021-04-01 15:30:00,361.29,361.29,360.93,361.17,7808.0,348.722,348.722,348.3745,348.6061,7808.0
2021-04-01 15:35:00,361.14,361.21,360.75,360.87,11026.0,348.5772,348.6447,348.2007,348.3166,11026.0
2021-04-01 15:40:00,360.87,361.36,360.83,361.26,10219.0,348.3166,348.7895,348.278,348.693,10219.0
2021-04-01 15:45:00,361.29,361.74,361.29,361.74,8990.0,348.722,349.1563,348.722,349.1563,8990.0
2021-04-01 15:50:00,361.68,362.01,361.29,362.0,18576.0,349.0984,349.4169,348.722,349.4073,18576.0
2021-04-01 15:55:00,361.94,362.84,361.86,362.84,46894.0,349.3493,350.218,349.2721,350.218,46894.0
2021-04-05 09:30:00,363.2,364.59,363.2,363.97,14976.0,350.5655,351.9072,350.5655,351.3087,14976.0
2021-04-05 09:35:00,363.8,363.8,362.27,362.72,4000.0,351.1446,351.1446,349.6679,350.1022,4000.0
2021-04-05 09:40:00,363.01,363.15,362.61,362.78,3286.0,350.3821,350.5172,349.996,350.1601,3286.0
2021-04-05 09:45:00,362.72,363.78,362.72,363.5,4126.0,350.1022,351.1253,350.1022,350.8551,4126.0
2021-04-05 09:50:00,363.99,364.14,363.21,363.46,4973.0,351.328,351.4728,350.5752,350.8165,4973.0
2021-04-05 09:55:00,363.49,363.96,363.38,363.38,3864.0,350.8454,351.2991,350.7392,350.7392,3864.0
2021-04-05 10:00:00,363.32,363.38,362.3,362.37,6036.0,350.6813,350.7392,349.6968,349.7644,6036.0
2021-04-05 10:05:00,362.1,362.48,362.1,362.34,1500.0,349.5038,349.8706,349.5038,349.7354,1500.0
2021-04-05 10:10:00,362.3,362.3,361.37,361.95,4365.0,349.6968,349.6968,348.7992,349.359,4365.0
2021-04-05 10:15:00,362.14,362.4,361.67,361.95,4035.0,349.5424,349.7933,349.0887,349.359,4035.0
2021-04-05 10:20:00,361.92,362.48,361.89,362.16,4380.0,349.33,349.8706,349.3011,349.5617,4380.0
2021-04-05 10:25:00,362.28,362.29,361.75,361.78,2849.0,349.6775,349.6872,349.1659,349.1949,2849.0
2021-04-05 10:30:00,361.75,362.58,361.75,362.58,4102.0,349.1659,349.9671,349.1659,349.9671,4102.0
2021-04-05 10:35:00,362.69,362.69,362.44,362.5,2200.0,350.0732,350.0732,349.8319,349.8899,2200.0
2021-04-05 10:40:00,362.69,363.52,362.69,363.52,800.0,350.0732,350.8744,350.0732,350.8744,800.0
2021-04-05 10:45:00,363.47,363.82,363.33,363.68,2730.0,350.8261,351.1639,350.691,351.0288,2730.0
2021-04-05 10:50:00,363.94,364.1,363.76,363.86,3056.0,351.2798,351.4342,351.106,351.2025,3056.0
2021-04-05 10:55:00,363.75,364.11,363.61,363.98,2835.0,351.0964,351.4439,350.9612,351.3184,2835.0
2021-04-05 11:00:00,364.08,364.27,363.92,364.13,1802.0,351.4149,351.5983,351.2605,351.4632,1802.0
2021-04-05 11:05:00,364.19,364.54,364.12,364.54,3407.0,351.5211,351.8589,351.4535,351.8589,3407.0
2021-04-05 11:10:00,364.52,365.0,364.52,364.96,3675.0,351.8396,352.3029,351.8396,352.2643,3675.0
2021-04-05 11:15:00,364.87,365.05,364.72,364.98,3698.0,352.1774,352.3512,352.0326,352.2836,3698.0
2021-04-05 11:20:00,364.76,364.84,364.43,364.48,1800.0,352.0712,352.1485,351.7527,351.801,1800.0
2021-04-05 11:25:00,364.62,364.76,364.41,364.57,3069.0,351.9361,352.0712,351.7334,351.8879,3069.0
2021-04-05 11:30:00,364.56,364.89,364.33,364.82,2568.0,351.8782,352.1967,351.6562,352.1292,2568.0
2021-04-05 11:35:00,364.83,365.54,364.83,365.0,6273.0,352.1388,352.8241,352.1388,352.3029,6273.0
2021-04-05 11:40:00,365.44,365.73,365.43,365.73,2464.0,352.7276,353.0075,352.7179,353.0075,2464.0
2021-04-05 11:45:00,365.77,366.09,365.63,365.96,4651.0,353.0461,353.355,352.911,353.2295,4651.0
2021-04-05 11:50:00,366.18,366.35,366.04,366.22,3083.0,353.4418,353.6059,353.3067,353.4805,3083.0
2021-04-05 11:55:00,366.14,366.27,365.88,366.03,6773.0,353.4032,353.5287,353.1523,353.2971,6773.0
2021-04-05 12:00:00,366.04,366.35,365.76,365.94,5849.0,353.3067,353.6059,353.0365,353.2102,5849.0
2021-04-05 12:05:00,366.04,366.56,365.93,366.28,3387.0,353.3067,353.8086,353.2005,353.5384,3387.0
2021-04-05 12:10:00,366.26,366.66,366.26,366.66,1945.0,353.5191,353.9051,353.5191,353.9051,1945.0
2021-04-05 12:15:00,366.56,366.61,366.24,366.55,4534.0,353.8086,353.8569,353.4998,353.799,4534.0
2021-04-05 12:20:00,366.45,366.76,366.41,366.46,2991.0,353.7025,354.0017,353.6638,353.7121,2991.0
2021-04-05 12:25:00,366.46,366.53,366.34,366.53,3816.0,353.7121,353.7797,353.5963,353.7797,3816.0
2021-04-05 12:30:00,366.49,367.52,366.43,367.52,4142.0,353.7411,354.7352,353.6831,354.7352,4142.0
2021-04-05 12:35:00,367.47,367.7,367.42,367.42,2825.0,354.687,354.909,354.6387,354.6387,2825.0
2021-04-05 12:40:00,367.49,367.9,367.47,367.81,5757.0,354.7063,355.102,354.687,355.0151,5757.0
2021-04-05 12:45:00,367.89,368.22,367.77,368.01,12531.0,355.0924,355.4109,354.9765,355.2082,12531.0
2021-04-05 12:50:00,367.97,368.09,367.71,367.81,11064.0,355.1696,355.2854,354.9186,355.0151,11064.0
2021-04-05 12:55:00,367.71,368.35,367.7,368.35,3858.0,354.9186,355.5364,354.909,355.5364,3858.0
2021-04-05 13:00:00,368.41,368.41,367.98,368.17,2464.0,355.5943,355.5943,355.1792,355.3626,2464.0
2021-04-05 13:05:00,368.02,368.02,367.84,367.94,801.0,355.2178,355.2178,355.0441,355.1406,801.0
2021-04-05 13:10:00,367.98,368.09,367.83,367.92,4972.0,355.1792,355.2854,355.0344,355.1213,4972.0
2021-04-05 13:15:00,367.91,367.94,366.91,367.44,8097.0,355.1117,355.1406,354.1465,354.658,8097.0
2021-04-05 13:20:00,367.3,367.31,367.07,367.3,1542.0,354.5229,354.5325,354.3009,354.5229,1542.0
2021-04-05 13:25:00,367.13,367.17,366.76,366.76,1825.0,354.3588,354.3974,354.0017,354.0017,1825.0
2021-04-05 13:30:00,366.99,367.32,366.99,367.2,2666.0,354.2237,354.5422,354.2237,354.4264,2666.0
2021-04-05 13:35:00,367.28,367.39,366.7,366.84,3527.0,354.5036,354.6098,353.9438,354.0789,3527.0
2021-04-05 13:40:00,366.71,367.05,366.69,367.01,2206.0,353.9534,354.2816,353.9341,354.243,2206.0
2021-04-05 13:45:00,366.95,367.17,366.84,366.85,2554.0,354.1851,354.3974,354.0789,354.0885,2554.0
2021-04-05 13:50:00,366.74,367.18,366.62,367.07,4004.0,353.9824,354.4071,353.8665,354.3009,4004.0
2021-04-05 13:55:00,366.85,367.09,366.61,366.81,5151.0,354.0885,354.3202,353.8569,354.0499,5151.0
2021-04-05 14:00:00,366.81,366.93,366.19,366.51,4673.0,354.0499,354.1658,353.4515,353.7604,4673.0
2021-04-05 14:05:00,366.27,366.84,366.27,366.84,2884.0,353.5287,354.0789,353.5287,354.0789,2884.0
2021-04-05 14:10:00,366.73,366.74,366.3,366.39,1400.0,353.9727,353.9824,353.5577,353.6445,1400.0
2021-04-05 14:15:00,366.42,366.42,366.13,366.25,1322.0,353.6735,353.6735,353.3936,353.5094,1322.0
2021-04-05 14:20:00,366.12,366.75,366.0,366.69,3228.0,353.3839,353.992,353.2681,353.9341,3228.0
2021-04-05 14:25:00,366.74,366.74,366.42,366.54,1866.0,353.9824,353.9824,353.6735,353.7893,1866.0
2021-04-05 14:30:00,366.37,366.84,366.37,366.76,4015.0,353.6252,354.0789,353.6252,354.0017,4015.0
2021-04-05 14:35:00,366.77,367.02,366.57,367.02,1302.0,354.0113,354.2526,353.8183,354.2526,1302.0
2021-04-05 14:40:00,367.05,367.24,367.02,367.02,2630.0,354.2816,354.465,354.2526,354.2526,2630.0
2021-04-05 14:45:00,367.04,367.04,366.67,366.68,3990.0,354.2719,354.2719,353.9148,353.9245,3990.0
2021-04-05 14:50:00,366.77,366.84,366.39,366.5,1543.0,354.0113,354.0789,353.6445,353.7507,1543.0
2021-04-05 14:55:00,366.51,366.9,366.51,366.84,3358.0,353.7604,354.1368,353.7604,354.0789,3358.0
2021-04-05 15:00:00,366.84,366.84,366.5,366.61,3495.0,354.0789,354.0789,353.7507,353.8569,3495.0
2021-04-05 15:05:00,366.56,366.62,366.28,366.42,7422.0,353.8086,353.8665,353.5384,353.6735,7422.0
2021-04-05 15:10:00,366.29,366.57,366.25,366.5,5921.0,353.548,353.8183,353.5094,353.7507,5921.0
2021-04-05 15:15:00,366.49,367.05,366.49,366.86,4945.0,353.7411,354.2816,353.7411,354.0982,4945.0
2021-04-05 15:20:00,366.77,367.01,366.66,366.81,3110.0,354.0113,354.243,353.9051,354.0499,3110.0
2021-04-05 15:25:00,366.73,366.92,366.48,366.64,6576.0,353.9727,354.1561,353.7314,353.8858,6576.0
2021-04-05 15:30:00,366.71,366.81,366.55,366.78,9078.0,353.9534,354.0499,353.799,354.021,9078.0
2021-04-05 15:35:00,366.7,367.0,366.65,366.75,5136.0,353.9438,354.2333,353.8955,353.992,5136.0
2021-04-05 15:40:00,366.58,366.81,366.47,366.81,6067.0,353.8279,354.0499,353.7218,354.0499,6067.0
2021-04-05 15:45:00,366.56,366.95,366.47,366.86,7043.0,353.8086,354.1851,353.7218,354.0982,7043.0
2021-04-05 15:50:00,366.8,367.34,366.6,367.33,17078.0,354.0403,354.5615,353.8472,354.5518,17078.0
2021-04-05 15:55:00,367.25,367.61,366.75,367.17,36587.0,354.4746,354.8221,353.992,354.3974,36587.0
2021-04-06 09:30:00,366.08,367.1,365.23,366.12,44373.0,353.3453,354.3298,352.5249,353.3839,44373.0
2021-04-06 09:35:00,366.12,366.46,364.72,364.78,8536.0,353.3839,353.7121,352.0326,352.0905,8536.0
2021-04-06 09:40:00,364.8,365.37,364.34,365.05,8912.0,352.1098,352.66,351.6659,352.3512,8912.0
2021-04-06 09:45:00,365.08,365.22,364.62,365.09,6931.0,352.3801,352.5152,351.9361,352.3898,6931.0
2021-04-06 09:50:00,365.15,367.01,365.14,366.95,8681.0,352.4477,354.243,352.438,354.1851,8681.0
2021-04-06 09:55:00,366.84,367.1,366.37,366.38,21317.0,354.0789,354.3298,353.6252,353.6349,21317.0
2021-04-06 10:00:00,366.5,366.53,365.74,365.74,5133.0,353.7507,353.7797,353.0172,353.0172,5133.0
2021-04-06 10:05:00,365.77,366.32,365.45,366.28,15664.0,353.0461,353.577,352.7372,353.5384,15664.0
2021-04-06 10:10:00,366.27,366.82,366.22,366.49,5919.0,353.5287,354.0596,353.4805,353.7411,5919.0
2021-04-06 10:15:00,366.66,367.06,366.59,367.06,2246.0,353.9051,354.2912,353.8376,354.2912,2246.0
2021-04-06 10:20:00,367.02,367.1,366.6,366.9,9078.0,354.2526,354.3298,353.8472,354.1368,9078.0
2021-04-06 10:25:00,366.85,367.09,366.7,366.83,4834.0,354.0885,354.3202,353.9438,354.0692,4834.0
2021-04-06 10:30:00,366.75,366.95,366.59,366.85,7641.0,353.992,354.1851,353.8376,354.0885,7641.0
2021-04-06 10:35:00,366.68,367.1,366.55,366.95,24108.0,353.9245,354.3298,353.799,354.1851,24108.0
2021-04-06 10:40:00,367.01,367.1,366.77,366.92,14357.0,354.243,354.3298,354.0113,354.1561,14357.0
2021-04-06 10:45:00,367.05,367.33,366.67,366.67,22869.0,354.2816,354.5518,353.9148,353.9148,22869.0
2021-04-06 10:50:00,366.66,366.95,366.53,366.89,4043.0,353.9051,354.1851,353.7797,354.1271,4043.0
2021-04-06 10:55:00,366.91,367.24,366.36,366.37,3289.0,354.1465,354.465,353.6156,353.6252,3289.0
2021-04-06 11:00:00,366.23,366.51,366.2,366.37,3364.0,353.4901,353.7604,353.4611,353.6252,3364.0
2021-04-06 11:05:00,366.4,366.4,366.0,366.15,3805.0,353.6542,353.6542,353.2681,353.4129,3805.0
2021-04-06 11:10:00,366.22,367.13,366.16,366.98,3910.0,353.4805,354.3588,353.4225,354.214,3910.0
2021-04-06 11:15:00,367.05,367.32,366.78,366.78,7101.0,354.2816,354.5422,354.021,354.021,7101.0
2021-04-06 11:20:00,366.89,367.41,366.89,367.01,4922.0,354.1271,354.6291,354.1271,354.243,4922.0
2021-04-06 11:25:00,366.94,367.31,366.79,367.27,3201.0,354.1754,354.5325,354.0306,354.4939,3201.0
2021-04-06 11:30:00,367.26,367.31,367.03,367.12,3000.0,354.4843,354.5325,354.2623,354.3491,3000.0
2021-04-06 11:35:00,367.09,367.28,366.9,367.26,3532.0,354.3202,354.5036,354.1368,354.4843,3532.0
2021-04-06 11:40:00,367.34,367.34,367.09,367.23,8138.0,354.5615,354.5615,354.3202,354.4553,8138.0
2021-04-06 11:45:00,367.34,367.34,367.15,367.21,4082.0,354.5615,354.5615,354.3781,354.436,4082.0
2021-04-06 11:50:00,367.25,367.78,367.2,367.78,3823.0,354.4746,354.9862,354.4264,354.9862,3823.0
2021-04-06 11:55:00,367.75,368.29,367.59,368.29,3485.0,354.9572,355.4784,354.8028,355.4784,3485.0
2021-04-06 12:00:00,368.26,368.27,367.36,367.4,4523.0,355.4495,355.4591,354.5808,354.6194,4523.0
2021-04-06 12:05:00,367.18,367.25,367.07,367.11,3202.0,354.4071,354.4746,354.3009,354.3395,3202.0
2021-04-06 12:10:00,367.02,367.24,366.91,367.23,1700.0,354.2526,354.465,354.1465,354.4553,1700.0
2021-04-06 12:15:00,367.4,367.65,367.29,367.55,3386.0,354.6194,354.8607,354.5132,354.7642,3386.0
2021-04-06 12:20:00,367.54,367.88,367.5,367.82,1947.0,354.7545,355.0827,354.7159,355.0248,1947.0
2021-04-06 12:25:00,367.81,367.89,367.6,367.66,3187.0,355.0151,355.0924,354.8124,354.8704,3187.0
2021-04-06 12:30:00,367.69,367.69,367.43,367.53,2110.0,354.8993,354.8993,354.6484,354.7449,2110.0
2021-04-06 12:35:00,367.47,367.48,367.21,367.34,1792.0,354.687,354.6966,354.436,354.5615,1792.0
2021-04-06 12:40:00,367.27,367.65,367.12,367.59,2600.0,354.4939,354.8607,354.3491,354.8028,2600.0
2021-04-06 12:45:00,367.58,367.74,367.43,367.62,3042.0,354.7931,354.9476,354.6484,354.8318,3042.0
2021-04-06 12:50:00,367.58,367.66,367.49,367.66,900.0,354.7931,354.8704,354.7063,354.8704,900.0
2021-04-06 12:55:00,367.58,367.68,367.37,367.37,2536.0,354.7931,354.8897,354.5904,354.5904,2536.0
2021-04-06 13:00:00,367.31,367.31,366.98,366.98,1904.0,354.5325,354.5325,354.214,354.214,1904.0
2021-04-06 13:05:00,367.11,367.61,367.11,367.49,1136.0,354.3395,354.8221,354.3395,354.7063,1136.0
2021-04-06 13:10:00,367.66,367.66,367.29,367.29,2160.0,354.8704,354.8704,354.5132,354.5132,2160.0
2021-04-06 13:15:00,367.33,367.41,367.13,367.33,2720.0,354.5518,354.6291,354.3588,354.5518,2720.0
2021-04-06 13:20:00,367.27,367.28,367.12,367.12,2709.0,354.4939,354.5036,354.3491,354.3491,2709.0
2021-04-06 13:25:00,367.06,367.16,366.98,367.16,500.0,354.2912,354.3878,354.214,354.3878,500.0
2021-04-06 13:30:00,367.17,367.26,367.08,367.24,8377.0,354.3974,354.4843,354.3105,354.465,8377.0
2021-04-06 13:35:00,367.22,367.39,367.11,367.12,2809.0,354.4457,354.6098,354.3395,354.3491,2809.0
2021-04-06 13:40:00,367.17,367.36,367.11,367.36,2243.0,354.3974,354.5808,354.3395,354.5808,2243.0
2021-04-06 13:45:00,367.32,367.32,367.04,367.06,2330.0,354.5422,354.5422,354.2719,354.2912,2330.0
2021-04-06 13:50:00,366.99,367.09,366.79,366.95,3503.0,354.2237,354.3202,354.0306,354.1851,3503.0
2021-04-06 13:55:00,366.85,366.89,366.66,366.71,2729.0,354.0885,354.1271,353.9051,353.9534,2729.0
2021-04-06 14:00:00,366.72,366.72,366.43,366.5,4852.0,353.9631,353.9631,353.6831,353.7507,4852.0
2021-04-06 14:05:00,366.47,366.72,366.43,366.5,2044.0,353.7218,353.9631,353.6831,353.7507,2044.0
2021-04-06 14:10:00,366.29,366.47,366.29,366.44,3724.0,353.548,353.7218,353.548,353.6928,3724.0
2021-04-06 14:15:00,366.44,366.55,366.41,366.47,2082.0,353.6928,353.799,353.6638,353.7218,2082.0
2021-04-06 14:20:00,366.45,366.55,366.24,366.39,1869.0,353.7025,353.799,353.4998,353.6445,1869.0
2021-04-06 14:25:00,366.44,366.46,366.3,366.38,2550.0,353.6928,353.7121,353.5577,353.6349,2550.0
2021-04-06 14:30:00,366.29,366.35,365.95,366.06,3067.0,353.548,353.6059,353.2198,353.326,3067.0
2021-04-06 14:35:00,365.96,366.05,365.81,366.0,3106.0,353.2295,353.3164,353.0847,353.2681,3106.0
2021-04-06 14:40:00,366.11,366.53,366.1,366.43,2719.0,353.3743,353.7797,353.3646,353.6831,2719.0
2021-04-06 14:45:00,366.37,366.71,366.3,366.71,4066.0,353.6252,353.9534,353.5577,353.9534,4066.0
2021-04-06 14:50:00,366.71,366.71,366.27,366.65,4121.0,353.9534,353.9534,353.5287,353.8955,4121.0
2021-04-06 14:55:00,366.67,366.81,366.43,366.56,5583.0,353.9148,354.0499,353.6831,353.8086,5583.0
2021-04-06 15:00:00,366.52,366.57,366.0,366.39,6125.0,353.77,353.8183,353.2681,353.6445,6125.0
2021-04-06 15:05:00,366.39,366.46,366.14,366.15,4020.0,353.6445,353.7121,353.4032,353.4129,4020.0
2021-04-06 15:10:00,366.17,366.24,366.05,366.21,6725.0,353.4322,353.4998,353.3164,353.4708,6725.0
2021-04-06 15:15:00,366.18,366.46,365.99,366.39,7513.0,353.4418,353.7121,353.2585,353.6445,7513.0
2021-04-06 15:20:00,366.34,366.55,366.22,366.41,2462.0,353.5963,353.799,353.4805,353.6638,2462.0
2021-04-06 15:25:00,366.35,366.39,366.03,366.27,3780.0,353.6059,353.6445,353.2971,353.5287,3780.0
2021-04-06 15:30:00,366.25,366.61,366.18,366.38,9600.0,353.5094,353.8569,353.4418,353.6349,9600.0
2021-04-06 15:35:00,366.43,366.58,366.37,366.38,12246.0,353.6831,353.8279,353.6252,353.6349,12246.0
2021-04-06 15:40:00,366.34,366.63,366.26,366.39,9326.0,353.5963,353.8762,353.5191,353.6445,9326.0
2021-04-06 15:45:00,366.3,366.52,365.69,365.86,7269.0,353.5577,353.77,352.9689,353.133,7269.0
2021-04-06 15:50:00,365.74,365.74,365.24,365.69,13843.0,353.0172,353.0172,352.5345,352.9689,13843.0
2021-04-06 15:55:00,365.66,366.02,365.52,365.97,33338.0,352.9399,353.2874,352.8048,353.2391,33338.0
2021-04-07 09:30:00,365.23,366.9,364.15,364.15,37454.0,352.5249,354.1368,351.4825,351.4825,37454.0
2021-04-07 09:35:00,364.92,367.08,364.68,366.77,8323.0,352.2257,354.3105,351.994,354.0113,8323.0
2021-04-07 09:40:00,366.78,366.78,365.97,366.68,5798.0,354.021,354.021,353.2391,353.9245,5798.0
2021-04-07 09:45:00,366.82,366.88,366.25,366.88,5161.0,354.0596,354.1175,353.5094,354.1175,5161.0
2021-04-07 09:50:00,366.62,366.76,366.29,366.55,22995.0,353.8665,354.0017,353.548,353.799,22995.0
2021-04-07 09:55:00,366.56,366.74,365.27,365.53,12375.0,353.8086,353.9824,352.5635,352.8145,12375.0
2021-04-07 10:00:00,365.38,365.73,364.92,365.73,7328.0,352.6697,353.0075,352.2257,353.0075,7328.0
2021-04-07 10:05:00,365.54,365.63,365.2,365.29,3788.0,352.8241,352.911,352.4959,352.5828,3788.0
2021-04-07 10:10:00,365.09,365.14,364.62,364.84,3500.0,352.3898,352.438,351.9361,352.1485,3500.0
2021-04-07 10:15:00,364.7,364.74,364.32,364.35,4409.0,352.0133,352.0519,351.6465,351.6755,4409.0
2021-04-07 10:20:00,364.37,364.64,364.24,364.44,5246.0,351.6948,351.9554,351.5693,351.7624,5246.0
2021-04-07 10:25:00,364.51,365.02,364.27,364.74,7649.0,351.8299,352.3222,351.5983,352.0519,7649.0
2021-04-07 10:30:00,364.82,365.11,364.63,364.63,3350.0,352.1292,352.4091,351.9458,351.9458,3350.0
2021-04-07 10:35:00,364.83,364.83,364.45,364.59,6141.0,352.1388,352.1388,351.772,351.9072,6141.0
2021-04-07 10:40:00,364.59,364.99,364.5,364.57,7758.0,351.9072,352.2932,351.8203,351.8879,7758.0
2021-04-07 10:45:00,364.54,364.8,364.45,364.69,2000.0,351.8589,352.1098,351.772,352.0037,2000.0
2021-04-07 10:50:00,364.65,365.13,364.64,364.82,5219.0,351.9651,352.4284,351.9554,352.1292,5219.0
2021-04-07 10:55:00,364.87,364.95,364.64,364.64,2799.0,352.1774,352.2546,351.9554,351.9554,2799.0
2021-04-07 11:00:00,364.74,364.89,364.67,364.68,2717.0,352.0519,352.1967,351.9844,351.994,2717.0
2021-04-07 11:05:00,364.65,365.25,364.65,364.76,10515.0,351.9651,352.5442,351.9651,352.0712,10515.0
2021-04-07 11:10:00,364.81,364.82,364.44,364.63,5515.0,352.1195,352.1292,351.7624,351.9458,5515.0
2021-04-07 11:15:00,364.82,364.91,364.62,364.91,3104.0,352.1292,352.216,351.9361,352.216,3104.0
2021-04-07 11:20:00,364.88,365.0,364.72,364.85,2489.0,352.1871,352.3029,352.0326,352.1581,2489.0
2021-04-07 11:25:00,364.81,364.88,364.59,364.64,2141.0,352.1195,352.1871,351.9072,351.9554,2141.0
2021-04-07 11:30:00,364.44,364.61,364.34,364.51,2100.0,351.7624,351.9265,351.6659,351.8299,2100.0
2021-04-07 11:35:00,364.29,364.29,363.63,363.69,1700.0,351.6176,351.6176,350.9806,351.0385,1700.0
2021-04-07 11:40:00,363.52,363.77,363.3,363.3,900.0,350.8744,351.1157,350.662,350.662,900.0
2021-04-07 11:45:00,363.39,363.8,363.39,363.66,3162.0,350.7489,351.1446,350.7489,351.0095,3162.0
2021-04-07 11:50:00,363.74,363.89,363.65,363.73,2693.0,351.0867,351.2315,350.9999,351.0771,2693.0
2021-04-07 11:55:00,363.78,364.21,363.7,364.03,3044.0,351.1253,351.5404,351.0481,351.3666,3044.0
2021-04-07 12:00:00,364.02,364.04,363.72,363.72,3267.0,351.357,351.3763,351.0674,351.0674,3267.0
2021-04-07 12:05:00,363.77,363.78,363.28,363.38,4100.0,351.1157,351.1253,350.6427,350.7392,4100.0
2021-04-07 12:10:00,363.4,363.47,362.93,363.13,9089.0,350.7586,350.8261,350.3049,350.4979,9089.0
2021-04-07 12:15:00,363.16,363.16,362.61,362.96,5827.0,350.5269,350.5269,349.996,350.3339,5827.0
2021-04-07 12:20:00,362.83,362.92,362.62,362.81,7489.0,350.2084,350.2952,350.0057,350.1891,7489.0
2021-04-07 12:25:00,362.77,362.81,361.71,361.72,7231.0,350.1505,350.1891,349.1273,349.137,7231.0
2021-04-07 12:30:00,361.73,362.17,361.72,361.79,6095.0,349.1466,349.5713,349.137,349.2046,6095.0
2021-04-07 12:35:00,361.76,361.78,361.62,361.69,8496.0,349.1756,349.1949,349.0405,349.108,8496.0
2021-04-07 12:40:00,361.63,361.81,361.45,361.53,9702.0,349.0501,349.2239,348.8764,348.9536,9702.0
2021-04-07 12:45:00,361.56,361.86,361.49,361.63,13180.0,348.9826,349.2721,348.915,349.0501,13180.0
2021-04-07 12:50:00,361.6,361.77,361.47,361.48,10975.0,349.0212,349.1853,348.8957,348.9053,10975.0
2021-04-07 12:55:00,361.52,361.53,360.46,360.46,10559.0,348.9439,348.9536,347.9208,347.9208,10559.0
2021-04-07 13:00:00,360.43,360.57,360.29,360.35,27415.0,347.8919,348.027,347.7567,347.8147,27415.0
2021-04-07 13:05:00,360.48,360.55,359.87,360.18,25153.0,347.9401,348.0077,347.3513,347.6506,25153.0
2021-04-07 13:10:00,360.18,360.22,359.95,360.08,12452.0,347.6506,347.6892,347.4286,347.554,12452.0
2021-04-07 13:15:00,360.15,360.32,360.06,360.15,8338.0,347.6216,347.7857,347.5347,347.6216,8338.0
2021-04-07 13:20:00,360.15,360.41,360.14,360.36,4933.0,347.6216,347.8726,347.612,347.8243,4933.0
2021-04-07 13:25:00,360.42,360.47,360.05,360.11,8717.0,347.8822,347.9305,347.5251,347.583,8717.0
2021-04-07 13:30:00,360.15,360.15,359.89,359.91,9138.0,347.6216,347.6216,347.3707,347.39,9138.0
2021-04-07 13:35:00,359.91,360.0,359.75,359.95,11393.0,347.39,347.4768,347.2355,347.4286,11393.0
2021-04-07 13:40:00,359.91,359.91,359.69,359.77,5439.0,347.39,347.39,347.1776,347.2548,5439.0
2021-04-07 13:45:00,359.77,359.98,359.74,359.88,3913.0,347.2548,347.4575,347.2259,347.361,3913.0
2021-04-07 13:50:00,359.92,360.23,359.88,359.99,6484.0,347.3996,347.6988,347.361,347.4672,6484.0
2021-04-07 13:55:00,360.05,360.49,359.99,360.42,31237.0,347.5251,347.9498,347.4672,347.8822,31237.0
2021-04-07 14:00:00,360.42,360.42,360.09,360.19,10103.0,347.8822,347.8822,347.5637,347.6602,10103.0
2021-04-07 14:05:00,360.22,360.38,360.18,360.32,6281.0,347.6892,347.8436,347.6506,347.7857,6281.0
2021-04-07 14:10:00,360.2,360.24,360.02,360.14,3655.0,347.6699,347.7085,347.4961,347.612,3655.0
2021-04-07 14:15:00,360.19,360.28,360.09,360.16,3000.0,347.6602,347.7471,347.5637,347.6313,3000.0
2021-04-07 14:20:00,360.16,360.16,359.74,359.87,5200.0,347.6313,347.6313,347.2259,347.3513,5200.0
2021-04-07 14:25:00,359.93,359.94,359.4,359.44,5849.0,347.4093,347.4189,346.8977,346.9363,5849.0
2021-04-07 14:30:00,359.43,360.27,359.43,360.22,44456.0,346.9267,347.7374,346.9267,347.6892,44456.0
2021-04-07 14:35:00,360.29,361.01,360.26,360.61,35389.0,347.7567,348.4517,347.7278,348.0656,35389.0
2021-04-07 14:40:00,360.48,361.26,360.48,361.26,6306.0,347.9401,348.693,347.9401,348.693,6306.0
2021-04-07 14:45:00,361.22,361.22,360.45,360.52,6312.0,348.6544,348.6544,347.9112,347.9787,6312.0
2021-04-07 14:50:00,360.58,360.67,360.39,360.43,2339.0,348.0366,348.1235,347.8533,347.8919,2339.0
2021-04-07 14:55:00,360.46,360.46,360.22,360.22,3687.0,347.9208,347.9208,347.6892,347.6892,3687.0
2021-04-07 15:00:00,360.26,360.29,360.04,360.04,4775.0,347.7278,347.7567,347.5154,347.5154,4775.0
2021-04-07 15:05:00,360.02,360.02,359.81,359.88,4202.0,347.4961,347.4961,347.2934,347.361,4202.0
2021-04-07 15:10:00,359.88,360.4,359.88,360.31,2100.0,347.361,347.8629,347.361,347.776,2100.0
2021-04-07 15:15:00,360.35,360.4,359.8,359.8,6900.0,347.8147,347.8629,347.2838,347.2838,6900.0
2021-04-07 15:20:00,359.74,359.94,359.66,359.68,6460.0,347.2259,347.4189,347.1487,347.168,6460.0
2021-04-07 15:25:00,359.65,360.05,359.61,360.05,8969.0,347.139,347.5251,347.1004,347.5251,8969.0
2021-04-07 15:30:00,360.05,360.1,359.59,359.69,17869.0,347.5251,347.5733,347.0811,347.1776,17869.0
2021-04-07 15:35:00,359.72,361.21,359.72,361.04,12585.0,347.2066,348.6447,347.2066,348.4806,12585.0
2021-04-07 15:40:00,361.0,361.3,360.86,361.19,14489.0,348.442,348.7316,348.3069,348.6254,14489.0
2021-04-07 15:45:00,361.07,361.19,360.59,360.59,13945.0,348.5096,348.6254,348.0463,348.0463,13945.0
2021-04-07 15:50:00,360.68,361.17,360.62,360.98,21041.0,348.1332,348.6061,348.0753,348.4227,21041.0
2021-04-07 15:55:00,360.96,361.21,360.68,361.21,37968.0,348.4034,348.6447,348.1332,348.6447,37968.0
2021-04-08 09:30:00,364.4,366.62,362.0,366.62,33409.0,351.7238,353.8665,349.4073,353.8665,33409.0
2021-04-08 09:35:00,366.52,367.28,365.99,366.93,14133.0,353.77,354.5036,353.2585,354.1658,14133.0
2021-04-08 09:40:00,366.99,368.02,366.99,367.54,6396.0,354.2237,355.2178,354.2237,354.7545,6396.0
2021-04-08 09:45:00,367.96,369.07,366.98,368.86,11669.0,355.1599,356.2313,354.214,356.0286,11669.0
2021-04-08 09:50:00,368.67,368.76,367.07,367.09,10032.0,355.8452,355.9321,354.3009,354.3202,10032.0
2021-04-08 09:55:00,366.87,367.12,366.1,366.56,15279.0,354.1078,354.3491,353.3646,353.8086,15279.0
2021-04-08 10:00:00,366.6,366.67,365.72,365.72,5618.0,353.8472,353.9148,352.9978,352.9978,5618.0
2021-04-08 10:05:00,365.38,365.92,365.38,365.72,4400.0,352.6697,353.1909,352.6697,352.9978,4400.0
2021-04-08 10:10:00,365.81,366.03,365.69,365.81,2800.0,353.0847,353.2971,352.9689,353.0847,2800.0
2021-04-08 10:15:00,365.9,366.03,365.71,365.94,2380.0,353.1716,353.2971,352.9882,353.2102,2380.0
2021-04-08 10:20:00,365.88,366.18,365.83,366.0,3700.0,353.1523,353.4418,353.104,353.2681,3700.0
2021-04-08 10:25:00,366.09,366.41,365.88,366.32,5228.0,353.355,353.6638,353.1523,353.577,5228.0
2021-04-08 10:30:00,366.3,366.46,365.95,365.95,3403.0,353.5577,353.7121,353.2198,353.2198,3403.0
2021-04-08 10:35:00,366.04,366.29,365.57,365.57,7484.0,353.3067,353.548,352.8531,352.8531,7484.0
2021-04-08 10:40:00,365.49,365.49,364.97,365.13,3402.0,352.7758,352.7758,352.2739,352.4284,3402.0
2021-04-08 10:45:00,364.97,365.07,364.29,364.62,6440.0,352.2739,352.3705,351.6176,351.9361,6440.0
2021-04-08 10:50:00,364.56,364.91,364.5,364.6,7621.0,351.8782,352.216,351.8203,351.9168,7621.0
2021-04-08 10:55:00,364.6,365.02,364.59,365.01,1839.0,351.9168,352.3222,351.9072,352.3125,1839.0
2021-04-08 11:00:00,365.15,365.7,365.15,365.33,7306.0,352.4477,352.9785,352.4477,352.6214,7306.0
2021-04-08 11:05:00,365.25,365.97,364.93,365.97,16754.0,352.5442,353.2391,352.2353,353.2391,16754.0
2021-04-08 11:10:00,365.77,365.86,365.4,365.7,4957.0,353.0461,353.133,352.689,352.9785,4957.0
2021-04-08 11:15:00,365.66,365.99,365.4,365.69,3875.0,352.9399,353.2585,352.689,352.9689,3875.0
2021-04-08 11:20:00,365.86,366.06,365.65,365.65,3912.0,353.133,353.326,352.9303,352.9303,3912.0
2021-04-08 11:25:00,365.47,365.47,365.0,365.13,2368.0,352.7565,352.7565,352.3029,352.4284,2368.0
2021-04-08 11:30:00,365.25,365.25,364.59,364.59,2061.0,352.5442,352.5442,351.9072,351.9072,2061.0
2021-04-08 11:35:00,364.34,364.56,364.2,364.28,2163.0,351.6659,351.8782,351.5307,351.6079,2163.0
2021-04-08 11:40:00,364.21,364.68,364.21,364.38,4294.0,351.5404,351.994,351.5404,351.7045,4294.0
2021-04-08 11:45:00,364.43,364.77,364.17,364.62,1948.0,351.7527,352.0809,351.5018,351.9361,1948.0
2021-04-08 11:50:00,364.54,364.82,364.41,364.59,2121.0,351.8589,352.1292,351.7334,351.9072,2121.0
2021-04-08 11:55:00,364.51,364.51,363.9,364.07,2111.0,351.8299,351.8299,351.2412,351.4052,2111.0
2021-04-08 12:00:00,364.15,364.15,363.73,363.81,2398.0,351.4825,351.4825,351.0771,351.1543,2398.0
2021-04-08 12:05:00,363.77,363.87,363.62,363.74,1578.0,351.1157,351.2122,350.9709,351.0867,1578.0
2021-04-08 12:10:00,363.77,364.06,363.61,363.61,3296.0,351.1157,351.3956,350.9612,350.9612,3296.0
2021-04-08 12:15:00,363.63,364.1,363.63,363.89,2583.0,350.9806,351.4342,350.9806,351.2315,2583.0
2021-04-08 12:20:00,363.75,363.82,363.69,363.82,727.0,351.0964,351.1639,351.0385,351.1639,727.0
2021-04-08 12:25:00,363.85,363.85,363.59,363.71,1900.0,351.1929,351.1929,350.9419,351.0578,1900.0
2021-04-08 12:30:00,363.65,363.99,363.55,363.9,4509.0,350.9999,351.328,350.9033,351.2412,4509.0
2021-04-08 12:35:00,363.96,364.05,363.84,363.95,2173.0,351.2991,351.3859,351.1832,351.2894,2173.0
2021-04-08 12:40:00,363.94,364.0,363.79,363.86,3124.0,351.2798,351.3377,351.135,351.2025,3124.0
2021-04-08 12:45:00,363.89,363.96,363.49,363.55,2815.0,351.2315,351.2991,350.8454,350.9033,2815.0
2021-04-08 12:50:00,363.52,363.72,363.42,363.71,2625.0,350.8744,351.0674,350.7779,351.0578,2625.0
2021-04-08 12:55:00,363.67,363.76,363.5,363.53,900.0,351.0192,351.106,350.8551,350.884,900.0
2021-04-08 13:00:00,363.44,363.74,363.39,363.7,2504.0,350.7972,351.0867,350.7489,351.0481,2504.0
2021-04-08 13:05:00,363.72,363.74,363.43,363.6,2440.0,351.0674,351.0867,350.7875,350.9516,2440.0
2021-04-08 13:10:00,363.65,363.84,363.6,363.7,2086.0,350.9999,351.1832,350.9516,351.0481,2086.0
2021-04-08 13:15:00,363.66,363.77,363.53,363.64,2030.0,351.0095,351.1157,350.884,350.9902,2030.0
2021-04-08 13:20:00,363.67,364.12,363.67,364.0,4561.0,351.0192,351.4535,351.0192,351.3377,4561.0
2021-04-08 13:25:00,364.0,364.16,363.93,364.14,1020.0,351.3377,351.4921,351.2701,351.4728,1020.0
2021-04-08 13:30:00,364.21,364.32,364.09,364.12,1309.0,351.5404,351.6465,351.4245,351.4535,1309.0
2021-04-08 13:35:00,364.19,364.23,364.03,364.23,2112.0,351.5211,351.5597,351.3666,351.5597,2112.0
2021-04-08 13:40:00,364.24,364.38,364.22,364.35,2547.0,351.5693,351.7045,351.55,351.6755,2547.0
2021-04-08 13:45:00,364.35,364.49,364.31,364.49,2443.0,351.6755,351.8106,351.6369,351.8106,2443.0
2021-04-08 13:50:00,364.52,364.98,364.5,364.98,1373.0,351.8396,352.2836,351.8203,352.2836,1373.0
2021-04-08 13:55:00,365.06,365.18,365.06,365.12,1643.0,352.3608,352.4766,352.3608,352.4187,1643.0
2021-04-08 14:00:00,365.12,365.37,365.12,365.37,1035.0,352.4187,352.66,352.4187,352.66,1035.0
2021-04-08 14:05:00,365.4,365.56,365.36,365.56,1003.0,352.689,352.8434,352.6504,352.8434,1003.0
2021-04-08 14:10:00,365.65,365.65,365.46,365.51,1760.0,352.9303,352.9303,352.7469,352.7952,1760.0
2021-04-08 14:15:00,365.59,365.87,365.59,365.86,3008.0,352.8724,353.1426,352.8724,353.133,3008.0
2021-04-08 14:20:00,365.9,365.97,365.89,365.9,1050.0,353.1716,353.2391,353.1619,353.1716,1050.0
2021-04-08 14:25:00,365.84,366.04,365.66,365.66,4020.0,353.1137,353.3067,352.9399,352.9399,4020.0
2021-04-08 14:30:00,365.64,365.75,365.58,365.65,1814.0,352.9206,353.0268,352.8627,352.9303,1814.0
2021-04-08 14:35:00,365.69,365.69,365.54,365.58,2240.0,352.9689,352.9689,352.8241,352.8627,2240.0
2021-04-08 14:40:00,365.61,365.86,365.61,365.81,2818.0,352.8917,353.133,352.8917,353.0847,2818.0
2021-04-08 14:45:00,365.84,365.86,365.7,365.86,2580.0,353.1137,353.133,352.9785,353.133,2580.0
2021-04-08 14:50:00,365.79,365.95,365.78,365.94,1230.0,353.0654,353.2198,353.0558,353.2102,1230.0
2021-04-08 14:55:00,365.93,366.06,365.77,365.89,3241.0,353.2005,353.326,353.0461,353.1619,3241.0
2021-04-08 15:00:00,365.83,365.99,365.76,365.76,2414.0,353.104,353.2585,353.0365,353.0365,2414.0
2021-04-08 15:05:00,365.68,365.89,365.55,365.8,1828.0,352.9592,353.1619,352.8338,353.0751,1828.0
2021-04-08 15:10:00,365.85,365.85,365.58,365.71,1205.0,353.1233,353.1233,352.8627,352.9882,1205.0
2021-04-08 15:15:00,365.71,365.85,365.62,365.65,2282.0,352.9882,353.1233,352.9013,352.9303,2282.0
2021-04-08 15:20:00,365.57,365.67,365.44,365.44,2812.0,352.8531,352.9496,352.7276,352.7276,2812.0
2021-04-08 15:25:00,365.45,365.47,365.25,365.41,6144.0,352.7372,352.7565,352.5442,352.6986,6144.0
2021-04-08 15:30:00,365.36,365.52,365.36,365.52,3914.0,352.6504,352.8048,352.6504,352.8048,3914.0
2021-04-08 15:35:00,365.5,365.68,365.46,365.5,3976.0,352.7855,352.9592,352.7469,352.7855,3976.0
2021-04-08 15:40:00,365.55,365.6,365.16,365.6,4468.0,352.8338,352.882,352.4573,352.882,4468.0
2021-04-08 15:45:00,365.58,365.91,365.51,365.88,22879.0,352.8627,353.1812,352.7952,353.1523,22879.0
2021-04-08 15:50:00,365.81,365.86,365.52,365.67,18363.0,353.0847,353.133,352.8048,352.9496,18363.0
2021-04-08 15:55:00,365.68,365.8,365.26,365.6,44416.0,352.9592,353.0751,352.5538,352.882,44416.0
2021-04-09 09:30:00,366.4,366.4,364.24,365.14,21083.0,353.6542,353.6542,351.5693,352.438,21083.0
2021-04-09 09:35:00,365.3,365.37,364.01,364.44,9474.0,352.5925,352.66,351.3473,351.7624,9474.0
2021-04-09 09:40:00,364.48,364.59,363.68,364.28,9992.0,351.801,351.9072,351.0288,351.6079,9992.0
2021-04-09 09:45:00,364.11,365.51,364.09,365.5,3302.0,351.4439,352.7952,351.4245,352.7855,3302.0
2021-04-09 09:50:00,365.64,365.64,364.5,364.87,3979.0,352.9206,352.9206,351.8203,352.1774,3979.0
2021-04-09 09:55:00,365.15,365.16,364.67,364.91,4009.0,352.4477,352.4573,351.9844,352.216,4009.0
2021-04-09 10:00:00,364.92,365.76,364.91,365.68,2633.0,352.2257,353.0365,352.216,352.9592,2633.0
2021-04-09 10:05:00,365.69,365.95,365.69,365.86,4016.0,352.9689,353.2198,352.9689,353.133,4016.0
2021-04-09 10:10:00,366.07,366.27,365.7,365.71,5183.0,353.3357,353.5287,352.9785,352.9882,5183.0
2021-04-09 10:15:00,365.76,365.76,365.33,365.44,1245.0,353.0365,353.0365,352.6214,352.7276,1245.0
2021-04-09 10:20:00,365.55,365.55,365.12,365.14,1463.0,352.8338,352.8338,352.4187,352.438,1463.0
2021-04-09 10:25:00,365.3,365.68,365.3,365.61,1600.0,352.5925,352.9592,352.5925,352.8917,1600.0
2021-04-09 10:30:00,365.77,365.77,365.56,365.71,2211.0,353.0461,353.0461,352.8434,352.9882,2211.0
2021-04-09 10:35:00,365.64,365.83,365.45,365.6,4669.0,352.9206,353.104,352.7372,352.882,4669.0
2021-04-09 10:40:00,365.61,365.61,364.77,364.93,5300.0,352.8917,352.8917,352.0809,352.2353,5300.0
2021-04-09 10:45:00,364.83,365.03,364.44,364.75,4040.0,352.1388,352.3318,351.7624,352.0616,4040.0
2021-04-09 10:50:00,364.74,364.84,364.52,364.83,10569.0,352.0519,352.1485,351.8396,352.1388,10569.0
2021-04-09 10:55:00,364.75,364.8,364.51,364.51,8901.0,352.0616,352.1098,351.8299,351.8299,8901.0
2021-04-09 11:00:00,364.67,364.82,364.43,364.69,8338.0,351.9844,352.1292,351.7527,352.0037,8338.0
2021-04-09 11:05:00,364.65,364.85,364.43,364.66,27620.0,351.9651,352.1581,351.7527,351.9747,27620.0
2021-04-09 11:10:00,364.8,364.96,364.68,364.91,4277.0,352.1098,352.2643,351.994,352.216,4277.0
2021-04-09 11:15:00,364.87,364.97,364.55,364.55,3231.0,352.1774,352.2739,351.8685,351.8685,3231.0
2021-04-09 11:20:00,364.55,364.83,364.55,364.81,6271.0,351.8685,352.1388,351.8685,352.1195,6271.0
2021-04-09 11:25:00,364.69,364.72,364.36,364.37,4657.0,352.0037,352.0326,351.6852,351.6948,4657.0
2021-04-09 11:30:00,364.31,364.58,364.25,364.58,2457.0,351.6369,351.8975,351.579,351.8975,2457.0
2021-04-09 11:35:00,364.73,364.8,364.33,364.53,8070.0,352.0423,352.1098,351.6562,351.8492,8070.0
2021-04-09 11:40:00,364.65,364.87,364.4,364.8,12845.0,351.9651,352.1774,351.7238,352.1098,12845.0
2021-04-09 11:45:00,364.74,364.77,364.58,364.77,10870.0,352.0519,352.0809,351.8975,352.0809,10870.0
2021-04-09 11:50:00,364.69,365.04,364.69,364.88,5316.0,352.0037,352.3415,352.0037,352.1871,5316.0
2021-04-09 11:55:00,364.87,364.98,364.76,364.8,4920.0,352.1774,352.2836,352.0712,352.1098,4920.0
2021-04-09 12:00:00,364.73,365.15,364.66,365.0,3110.0,352.0423,352.4477,351.9747,352.3029,3110.0
2021-04-09 12:05:00,364.94,364.96,364.44,364.67,15305.0,352.245,352.2643,351.7624,351.9844,15305.0
2021-04-09 12:10:00,364.69,364.85,364.69,364.77,1100.0,352.0037,352.1581,352.0037,352.0809,1100.0
2021-04-09 12:15:00,364.87,365.11,364.87,365.06,3173.0,352.1774,352.4091,352.1774,352.3608,3173.0
2021-04-09 12:20:00,365.02,365.12,364.55,364.96,13520.0,352.3222,352.4187,351.8685,352.2643,13520.0
2021-04-09 12:25:00,364.94,365.12,364.5,364.7,11143.0,352.245,352.4187,351.8203,352.0133,11143.0
2021-04-09 12:30:00,364.5,364.7,364.5,364.7,1260.0,351.8203,352.0133,351.8203,352.0133,1260.0
2021-04-09 12:35:00,364.63,364.98,364.62,364.98,1108.0,351.9458,352.2836,351.9361,352.2836,1108.0
2021-04-09 12:40:00,364.97,365.09,364.86,365.09,3464.0,352.2739,352.3898,352.1678,352.3898,3464.0
2021-04-09 12:45:00,365.12,365.51,365.11,365.42,2381.0,352.4187,352.7952,352.4091,352.7083,2381.0
2021-04-09 12:50:00,365.53,365.6,364.99,365.13,6120.0,352.8145,352.882,352.2932,352.4284,6120.0
2021-04-09 12:55:00,365.13,365.15,364.48,364.97,10664.0,352.4284,352.4477,351.801,352.2739,10664.0
2021-04-09 13:00:00,364.96,365.2,364.96,365.0,4712.0,352.2643,352.4959,352.2643,352.3029,4712.0
2021-04-09 13:05:00,364.95,365.0,364.79,364.88,4271.0,352.2546,352.3029,352.1002,352.1871,4271.0
2021-04-09 13:10:00,364.89,364.9,364.4,364.41,25490.0,352.1967,352.2064,351.7238,351.7334,25490.0
2021-04-09 13:15:00,364.47,364.47,364.26,364.3,6023.0,351.7913,351.7913,351.5886,351.6272,6023.0
2021-04-09 13:20:00,364.29,364.81,364.29,364.75,2054.0,351.6176,352.1195,351.6176,352.0616,2054.0
2021-04-09 13:25:00,364.73,364.99,364.71,364.99,3446.0,352.0423,352.2932,352.023,352.2932,3446.0
2021-04-09 13:30:00,364.99,365.36,364.99,365.26,10120.0,352.2932,352.6504,352.2932,352.5538,10120.0
2021-04-09 13:35:00,365.1,365.18,364.55,364.98,48670.0,352.3994,352.4766,351.8685,352.2836,48670.0
2021-04-09 13:40:00,365.01,365.4,365.0,365.3,2805.0,352.3125,352.689,352.3029,352.5925,2805.0
2021-04-09 13:45:00,365.2,365.42,365.02,365.03,12111.0,352.4959,352.7083,352.3222,352.3318,12111.0
2021-04-09 13:50:00,365.03,365.71,364.95,365.61,13537.0,352.3318,352.9882,352.2546,352.8917,13537.0
2021-04-09 13:55:00,365.61,365.69,365.01,365.38,19399.0,352.8917,352.9689,352.3125,352.6697,19399.0
2021-04-09 14:00:00,365.36,365.63,365.36,365.49,3270.0,352.6504,352.911,352.6504,352.7758,3270.0
2021-04-09 14:05:00,365.56,365.61,365.44,365.47,4972.0,352.8434,352.8917,352.7276,352.7565,4972.0
2021-04-09 14:10:00,365.52,365.61,365.06,365.14,22580.0,352.8048,352.8917,352.3608,352.438,22580.0
2021-04-09 14:15:00,365.19,365.4,365.06,365.21,6855.0,352.4863,352.689,352.3608,352.5056,6855.0
2021-04-09 14:20:00,365.2,365.33,364.79,365.02,23357.0,352.4959,352.6214,352.1002,352.3222,23357.0
2021-04-09 14:25:00,365.03,365.14,364.55,364.95,28232.0,352.3318,352.438,351.8685,352.2546,28232.0
2021-04-09 14:30:00,364.93,365.41,364.82,365.14,3707.0,352.2353,352.6986,352.1292,352.438,3707.0
2021-04-09 14:35:00,365.15,365.32,365.11,365.22,2278.0,352.4477,352.6118,352.4091,352.5152,2278.0
2021-04-09 14:40:00,365.21,365.37,364.84,364.88,18755.0,352.5056,352.66,352.1485,352.1871,18755.0
2021-04-09 14:45:00,364.83,365.07,364.8,364.99,8227.0,352.1388,352.3705,352.1098,352.2932,8227.0
2021-04-09 14:50:00,364.98,365.24,364.7,365.0,16578.0,352.2836,352.5345,352.0133,352.3029,16578.0
2021-04-09 14:55:00,365.0,365.12,364.72,364.91,27071.0,352.3029,352.4187,352.0326,352.216,27071.0
2021-04-09 15:00:00,364.91,365.24,364.85,365.19,10299.0,352.216,352.5345,352.1581,352.4863,10299.0
2021-04-09 15:05:00,365.15,365.76,365.15,365.66,9566.0,352.4477,353.0365,352.4477,352.9399,9566.0
2021-04-09 15:10:00,365.76,365.93,365.64,365.92,3195.0,353.0365,353.2005,352.9206,353.1909,3195.0
2021-04-09 15:15:00,365.96,366.59,365.96,366.5,3106.0,353.2295,353.8376,353.2295,353.7507,3106.0
2021-04-09 15:20:00,366.52,366.95,366.52,366.92,2568.0,353.77,354.1851,353.77,354.1561,2568.0
2021-04-09 15:25:00,367.05,367.61,367.05,367.61,8917.0,354.2816,354.8221,354.2816,354.8221,8917.0
2021-04-09 15:30:00,367.62,367.97,367.54,367.84,8263.0,354.8318,355.1696,354.7545,355.0441,8263.0
2021-04-09 15:35:00,367.92,368.1,367.76,367.83,4500.0,355.1213,355.2951,354.9669,355.0344,4500.0
2021-04-09 15:40:00,367.82,368.12,367.61,367.9,6270.0,355.0248,355.3144,354.8221,355.102,6270.0
2021-04-09 15:45:00,367.88,368.06,367.76,367.87,9860.0,355.0827,355.2564,354.9669,355.0731,9860.0
2021-04-09 15:50:00,367.8,368.73,367.8,368.73,10945.0,355.0055,355.9031,355.0055,355.9031,10945.0
2021-04-09 15:55:00,368.64,369.3,368.48,368.91,82945.0,355.8163,356.4533,355.6618,356.0769,82945.0
2021-04-12 09:30:00,368.54,369.77,366.2,369.56,30885.0,355.7197,356.907,353.4611,356.7043,30885.0
2021-04-12 09:35:00,369.28,370.01,368.96,370.0,9887.0,356.434,357.1386,356.1251,357.129,9887.0
2021-04-12 09:40:00,369.94,370.29,369.64,369.94,7906.0,357.071,357.4089,356.7815,357.071,7906.0
2021-04-12 09:45:00,369.66,370.09,369.2,369.36,7301.0,356.8008,357.2158,356.3568,356.5112,7301.0
2021-04-12 09:50:00,369.19,369.24,368.61,368.79,4507.0,356.3471,356.3954,355.7873,355.9611,4507.0
2021-04-12 09:55:00,368.84,369.71,368.84,369.25,6953.0,356.0093,356.849,356.0093,356.405,6953.0
2021-04-12 10:00:00,369.59,369.59,368.82,368.99,5278.0,356.7332,356.7332,355.99,356.1541,5278.0
2021-04-12 10:05:00,368.9,369.51,368.66,369.2,3571.0,356.0672,356.656,355.8356,356.3568,3571.0
2021-04-12 10:10:00,369.14,369.34,368.98,369.2,5795.0,356.2989,356.4919,356.1444,356.3568,5795.0
2021-04-12 10:15:00,369.53,369.82,369.21,369.23,4420.0,356.6753,356.9552,356.3664,356.3857,4420.0
2021-04-12 10:20:00,369.13,369.32,368.97,369.32,5489.0,356.2892,356.4726,356.1348,356.4726,5489.0
2021-04-12 10:25:00,369.24,369.42,369.12,369.17,8206.0,356.3954,356.5691,356.2796,356.3278,8206.0
2021-04-12 10:30:00,369.16,369.39,369.14,369.26,3094.0,356.3182,356.5402,356.2989,356.4147,3094.0
2021-04-12 10:35:00,369.12,369.27,368.86,369.08,4646.0,356.2796,356.4244,356.0286,356.241,4646.0
2021-04-12 10:40:00,369.09,369.22,368.72,368.8,2435.0,356.2506,356.3761,355.8935,355.9707,2435.0
2021-04-12 10:45:00,368.88,369.46,368.88,369.38,2073.0,356.0479,356.6077,356.0479,356.5305,2073.0
2021-04-12 10:50:00,369.42,370.18,369.41,370.04,4031.0,356.5691,357.3027,356.5595,357.1676,4031.0
2021-04-12 10:55:00,370.0,370.97,369.98,370.73,6741.0,357.129,358.0652,357.1097,357.8336,6741.0
2021-04-12 11:00:00,370.85,371.12,370.59,370.59,6273.0,357.9494,358.21,357.6984,357.6984,6273.0
2021-04-12 11:05:00,370.66,371.06,370.65,370.78,4971.0,357.766,358.1521,357.7563,357.8818,4971.0
2021-04-12 11:10:00,370.78,370.97,370.55,370.68,2974.0,357.8818,358.0652,357.6598,357.7853,2974.0
2021-04-12 11:15:00,370.59,370.93,370.47,370.93,3354.0,357.6984,358.0266,357.5826,358.0266,3354.0
2021-04-12 11:20:00,370.91,371.25,370.71,370.71,4201.0,358.0073,358.3355,357.8143,357.8143,4201.0
2021-04-12 11:25:00,370.64,370.86,370.49,370.86,12014.0,357.7467,357.959,357.6019,357.959,12014.0
2021-04-12 11:30:00,370.86,370.86,370.61,370.8,2348.0,357.959,357.959,357.7177,357.9011,2348.0
2021-04-12 11:35:00,370.63,371.0,370.63,370.85,1423.0,357.737,358.0942,357.737,357.9494,1423.0
2021-04-12 11:40:00,370.85,371.07,370.77,370.98,1703.0,357.9494,358.1617,357.8722,358.0749,1703.0
2021-04-12 11:45:00,370.89,370.95,370.8,370.87,2007.0,357.988,358.0459,357.9011,357.9687,2007.0
2021-04-12 11:50:00,370.83,370.96,370.75,370.96,2744.0,357.9301,358.0556,357.8529,358.0556,2744.0
2021-04-12 11:55:00,371.08,371.11,370.77,370.85,2048.0,358.1714,358.2003,357.8722,357.9494,2048.0
2021-04-12 12:00:00,370.87,371.0,370.48,370.73,3500.0,357.9687,358.0942,357.5923,357.8336,3500.0
2021-04-12 12:05:00,370.89,370.91,370.43,370.43,2206.0,357.988,358.0073,357.544,357.544,2206.0
2021-04-12 12:10:00,370.51,370.7,370.51,370.66,4334.0,357.6212,357.8046,357.6212,357.766,4334.0
2021-04-12 12:15:00,370.65,371.04,370.61,370.93,21593.0,357.7563,358.1328,357.7177,358.0266,21593.0
2021-04-12 12:20:00,370.96,371.05,370.88,370.96,12131.0,358.0556,358.1424,357.9783,358.0556,12131.0
2021-04-12 12:25:00,370.99,371.12,370.9,370.95,31539.0,358.0845,358.21,357.9977,358.0459,31539.0
2021-04-12 12:30:00,370.99,371.37,370.93,371.26,11762.0,358.0845,358.4513,358.0266,358.3451,11762.0
2021-04-12 12:35:00,371.26,371.27,371.12,371.22,703.0,358.3451,358.3548,358.21,358.3065,703.0
2021-04-12 12:40:00,371.13,371.65,371.13,371.5,4991.0,358.2197,358.7216,358.2197,358.5768,4991.0
2021-04-12 12:45:00,371.62,371.77,371.44,371.46,6546.0,358.6926,358.8374,358.5189,358.5382,6546.0
2021-04-12 12:50:00,371.49,371.59,371.45,371.48,4045.0,358.5671,358.6636,358.5285,358.5575,4045.0
2021-04-12 12:55:00,371.48,371.57,371.27,371.33,3193.0,358.5575,358.6443,358.3548,358.4127,3193.0
2021-04-12 13:00:00,371.23,371.23,370.91,371.07,2199.0,358.3162,358.3162,358.0073,358.1617,2199.0
2021-04-12 13:05:00,371.04,371.18,370.89,370.91,2293.0,358.1328,358.2679,357.988,358.0073,2293.0
2021-04-12 13:10:00,370.91,370.91,370.62,370.62,3816.0,358.0073,358.0073,357.7274,357.7274,3816.0
2021-04-12 13:15:00,370.62,370.63,370.47,370.62,1604.0,357.7274,357.737,357.5826,357.7274,1604.0
2021-04-12 13:20:00,370.65,370.75,370.48,370.65,2611.0,357.7563,357.8529,357.5923,357.7563,2611.0
2021-04-12 13:25:00,370.68,370.72,370.58,370.65,1843.0,357.7853,357.8239,357.6888,357.7563,1843.0
2021-04-12 13:30:00,370.61,370.97,370.61,370.62,4743.0,357.7177,358.0652,357.7177,357.7274,4743.0
2021-04-12 13:35:00,370.74,370.78,370.22,370.37,2847.0,357.8432,357.8818,357.3413,357.4861,2847.0
2021-04-12 13:40:00,370.29,370.36,369.73,369.73,2164.0,357.4089,357.4764,356.8684,356.8684,2164.0
2021-04-12 13:45:00,369.91,370.42,369.91,370.38,2520.0,357.0421,357.5343,357.0421,357.4957,2520.0
2021-04-12 13:50:00,370.37,370.37,370.01,370.17,2169.0,357.4861,357.4861,357.1386,357.293,2169.0
2021-04-12 13:55:00,370.21,370.21,369.82,369.91,2968.0,357.3317,357.3317,356.9552,357.0421,2968.0
2021-04-12 14:00:00,369.95,370.58,369.95,370.58,1708.0,357.0807,357.6888,357.0807,357.6888,1708.0
2021-04-12 14:05:00,370.57,370.6,370.32,370.46,2518.0,357.6791,357.7081,357.4378,357.573,2518.0
2021-04-12 14:10:00,370.33,370.33,370.17,370.27,1838.0,357.4475,357.4475,357.293,357.3896,1838.0
2021-04-12 14:15:00,370.27,370.27,369.98,370.06,2616.0,357.3896,357.3896,357.1097,357.1869,2616.0
2021-04-12 14:20:00,369.99,370.04,369.77,369.85,2167.0,357.1193,357.1676,356.907,356.9842,2167.0
2021-04-12 14:25:00,369.88,370.21,369.88,370.21,1382.0,357.0131,357.3317,357.0131,357.3317,1382.0
2021-04-12 14:30:00,370.28,370.39,370.2,370.28,4001.0,357.3992,357.5054,357.322,357.3992,4001.0
2021-04-12 14:35:00,370.26,370.28,370.04,370.21,3179.0,357.3799,357.3992,357.1676,357.3317,3179.0
2021-04-12 14:40:00,370.24,370.35,370.04,370.28,2006.0,357.3606,357.4668,357.1676,357.3992,2006.0
2021-04-12 14:45:00,370.42,370.42,369.96,370.17,2218.0,357.5343,357.5343,357.0904,357.293,2218.0
2021-04-12 14:50:00,370.1,370.2,369.8,369.93,2706.0,357.2255,357.322,356.9359,357.0614,2706.0
2021-04-12 14:55:00,369.94,370.16,369.94,369.98,1911.0,357.071,357.2834,357.071,357.1097,1911.0
2021-04-12 15:00:00,369.98,370.17,369.92,369.98,2410.0,357.1097,357.293,357.0517,357.1097,2410.0
2021-04-12 15:05:00,369.94,370.13,369.9,369.96,2528.0,357.071,357.2544,357.0324,357.0904,2528.0
2021-04-12 15:10:00,369.94,369.99,369.52,369.61,2479.0,357.071,357.1193,356.6657,356.7525,2479.0
2021-04-12 15:15:00,369.53,369.57,369.22,369.35,3170.0,356.6753,356.7139,356.3761,356.5016,3170.0
2021-04-12 15:20:00,369.35,369.61,369.34,369.4,3810.0,356.5016,356.7525,356.4919,356.5498,3810.0
2021-04-12 15:25:00,369.4,369.55,369.31,369.39,4536.0,356.5498,356.6946,356.463,356.5402,4536.0
2021-04-12 15:30:00,369.41,369.61,369.17,369.55,8142.0,356.5595,356.7525,356.3278,356.6946,8142.0
2021-04-12 15:35:00,369.59,370.35,369.52,370.09,9714.0,356.7332,357.4668,356.6657,357.2158,9714.0
2021-04-12 15:40:00,370.18,370.92,370.18,370.92,9606.0,357.3027,358.017,357.3027,358.017,9606.0
2021-04-12 15:45:00,370.81,371.14,370.71,370.86,17695.0,357.9108,358.2293,357.8143,357.959,17695.0
2021-04-12 15:50:00,370.71,371.29,370.35,370.98,19655.0,357.8143,358.3741,357.4668,358.0749,19655.0
2021-04-12 15:55:00,370.81,371.56,370.29,371.29,42972.0,357.9108,358.6347,357.4089,358.3741,42972.0
2021-04-13 09:30:00,369.17,371.75,369.17,371.41,19436.0,356.3278,358.8181,356.3278,358.4899,19436.0
2021-04-13 09:35:00,371.62,372.1,370.63,371.79,6602.0,358.6926,359.1559,357.737,358.8567,6602.0
2021-04-13 09:40:00,371.52,371.77,370.64,371.77,2732.0,358.5961,358.8374,357.7467,358.8374,2732.0
2021-04-13 09:45:00,371.61,371.88,371.07,371.58,2529.0,358.683,358.9436,358.1617,358.654,2529.0
2021-04-13 09:50:00,372.06,372.19,371.29,371.32,4321.0,359.1173,359.2428,358.3741,358.403,4321.0
2021-04-13 09:55:00,371.24,371.9,371.18,371.18,7782.0,358.3258,358.9629,358.2679,358.2679,7782.0
2021-04-13 10:00:00,371.42,372.55,371.42,372.55,8154.0,358.4996,359.5903,358.4996,359.5903,8154.0
2021-04-13 10:05:00,372.31,372.7,372.31,372.64,4400.0,359.3586,359.735,359.3586,359.6771,4400.0
2021-04-13 10:10:00,372.79,372.87,371.91,372.08,3515.0,359.8219,359.8991,358.9725,359.1366,3515.0
2021-04-13 10:15:00,371.93,371.93,371.0,371.36,2662.0,358.9918,358.9918,358.0942,358.4416,2662.0
2021-04-13 10:20:00,371.45,371.86,371.45,371.62,1665.0,358.5285,358.9243,358.5285,358.6926,1665.0
2021-04-13 10:25:00,371.67,371.96,371.4,371.95,6423.0,358.7409,359.0208,358.4803,359.0111,6423.0
2021-04-13 10:30:00,372.18,372.18,371.81,371.89,2275.0,359.2331,359.2331,358.876,358.9532,2275.0
2021-04-13 10:35:00,371.86,372.11,371.7,371.98,2801.0,358.9243,359.1656,358.7698,359.0401,2801.0
2021-04-13 10:40:00,371.93,372.08,371.77,371.81,5162.0,358.9918,359.1366,358.8374,358.876,5162.0
2021-04-13 10:45:00,371.69,371.69,371.04,371.35,3372.0,358.7602,358.7602,358.1328,358.432,3372.0
2021-04-13 10:50:00,371.18,371.29,370.38,370.38,5900.0,358.2679,358.3741,357.4957,357.4957,5900.0
2021-04-13 10:55:00,370.33,370.9,370.27,370.61,4617.0,357.4475,357.9977,357.3896,357.7177,4617.0
2021-04-13 11:00:00,370.53,371.55,370.53,371.06,4470.0,357.6405,358.625,357.6405,358.1521,4470.0
2021-04-13 11:05:00,371.22,372.11,371.03,372.0,11526.0,358.3065,359.1656,358.1231,359.0594,11526.0
2021-04-13 11:10:00,372.03,372.03,371.32,371.47,5004.0,359.0883,359.0883,358.403,358.5478,5004.0
2021-04-13 11:15:00,371.37,371.41,371.13,371.26,1403.0,358.4513,358.4899,358.2197,358.3451,1403.0
2021-04-13 11:20:00,371.22,371.63,371.22,371.41,2438.0,358.3065,358.7023,358.3065,358.4899,2438.0
2021-04-13 11:25:00,371.32,371.35,370.79,371.09,2162.0,358.403,358.432,357.8915,358.181,2162.0
2021-04-13 11:30:00,371.37,371.49,371.36,371.38,1145.0,358.4513,358.5671,358.4416,358.461,1145.0
2021-04-13 11:35:00,371.33,371.8,371.31,371.8,1559.0,358.4127,358.8663,358.3934,358.8663,1559.0
2021-04-13 11:40:00,371.84,371.98,371.75,371.95,2100.0,358.905,359.0401,358.8181,359.0111,2100.0
2021-04-13 11:45:00,371.99,372.6,371.92,372.51,7275.0,359.0497,359.6385,358.9822,359.5516,7275.0
2021-04-13 11:50:00,372.69,373.44,372.58,372.93,22149.0,359.7254,360.4493,359.6192,359.957,22149.0
2021-04-13 11:55:00,372.83,373.05,372.57,372.72,2224.0,359.8605,360.0729,359.6096,359.7543,2224.0
2021-04-13 12:00:00,372.71,372.87,372.43,372.48,2450.0,359.7447,359.8991,359.4744,359.5227,2450.0
2021-04-13 12:05:00,372.47,372.54,371.92,372.02,2249.0,359.513,359.5806,358.9822,359.0787,2249.0
2021-04-13 12:10:00,371.97,372.11,371.72,371.72,1800.0,359.0304,359.1656,358.7891,358.7891,1800.0
2021-04-13 12:15:00,371.7,371.81,371.47,371.8,3928.0,358.7698,358.876,358.5478,358.8663,3928.0
2021-04-13 12:20:00,371.85,372.23,371.76,372.08,3423.0,358.9146,359.2814,358.8277,359.1366,3423.0
2021-04-13 12:25:00,372.06,372.36,372.06,372.12,1603.0,359.1173,359.4069,359.1173,359.1752,1603.0
2021-04-13 12:30:00,372.19,372.95,372.19,372.95,4786.0,359.2428,359.9763,359.2428,359.9763,4786.0
2021-04-13 12:35:00,373.03,373.04,372.74,372.74,2202.0,360.0536,360.0632,359.7736,359.7736,2202.0
2021-04-13 12:40:00,372.76,372.76,372.2,372.35,2130.0,359.7929,359.7929,359.2524,359.3972,2130.0
2021-04-13 12:45:00,372.23,372.65,372.23,372.33,1934.0,359.2814,359.6868,359.2814,359.3779,1934.0
2021-04-13 12:50:00,372.27,372.31,372.13,372.15,2107.0,359.32,359.3586,359.1849,359.2042,2107.0
2021-04-13 12:55:00,372.16,372.16,371.65,371.94,1902.0,359.2138,359.2138,358.7216,359.0015,1902.0
2021-04-13 13:00:00,371.99,372.11,371.86,371.86,4259.0,359.0497,359.1656,358.9243,358.9243,4259.0
2021-04-13 13:05:00,371.74,372.6,371.62,372.25,17023.0,358.8084,359.6385,358.6926,359.3007,17023.0
2021-04-13 13:10:00,372.27,372.75,372.14,372.75,5344.0,359.32,359.7833,359.1945,359.7833,5344.0
2021-04-13 13:15:00,372.69,372.83,372.35,372.83,2395.0,359.7254,359.8605,359.3972,359.8605,2395.0
2021-04-13 13:20:00,372.76,372.83,372.38,372.69,2315.0,359.7929,359.8605,359.4262,359.7254,2315.0
2021-04-13 13:25:00,372.68,372.69,372.31,372.43,3103.0,359.7157,359.7254,359.3586,359.4744,3103.0
2021-04-13 13:30:00,372.38,372.41,372.21,372.23,2503.0,359.4262,359.4551,359.2621,359.2814,2503.0
2021-04-13 13:35:00,372.3,372.38,372.24,372.3,2025.0,359.349,359.4262,359.291,359.349,2025.0
2021-04-13 13:40:00,372.48,372.57,372.33,372.52,2090.0,359.5227,359.6096,359.3779,359.5613,2090.0
2021-04-13 13:45:00,372.47,372.63,372.33,372.37,2720.0,359.513,359.6675,359.3779,359.4165,2720.0
2021-04-13 13:50:00,372.44,372.55,372.4,372.52,2109.0,359.4841,359.5903,359.4455,359.5613,2109.0
2021-04-13 13:55:00,372.61,372.78,372.55,372.55,2937.0,359.6482,359.8123,359.5903,359.5903,2937.0
2021-04-13 14:00:00,372.65,372.74,372.23,372.4,2903.0,359.6868,359.7736,359.2814,359.4455,2903.0
2021-04-13 14:05:00,372.41,372.44,371.85,371.92,4452.0,359.4551,359.4841,358.9146,358.9822,4452.0
2021-04-13 14:10:00,372.07,373.0,372.0,372.89,4402.0,359.127,360.0246,359.0594,359.9184,4402.0
2021-04-13 14:15:00,372.91,372.99,372.43,372.6,5896.0,359.9377,360.0149,359.4744,359.6385,5896.0
2021-04-13 14:20:00,372.73,372.79,372.58,372.64,3802.0,359.764,359.8219,359.6192,359.6771,3802.0
2021-04-13 14:25:00,372.56,372.88,372.56,372.83,3407.0,359.5999,359.9088,359.5999,359.8605,3407.0
2021-04-13 14:30:00,372.68,372.85,372.68,372.77,2631.0,359.7157,359.8798,359.7157,359.8026,2631.0
2021-04-13 14:35:00,372.9,372.95,372.6,372.77,2920.0,359.9281,359.9763,359.6385,359.8026,2920.0
2021-04-13 14:40:00,372.77,373.07,372.66,373.06,6708.0,359.8026,360.0922,359.6964,360.0825,6708.0
2021-04-13 14:45:00,373.06,373.08,372.76,373.03,3499.0,360.0825,360.1018,359.7929,360.0536,3499.0
2021-04-13 14:50:00,372.97,373.0,372.77,372.94,2160.0,359.9956,360.0246,359.8026,359.9667,2160.0
2021-04-13 14:55:00,373.02,373.13,373.0,373.13,2332.0,360.0439,360.1501,360.0246,360.1501,2332.0
2021-04-13 15:00:00,373.13,373.13,372.79,373.13,4149.0,360.1501,360.1501,359.8219,360.1501,4149.0
2021-04-13 15:05:00,373.1,373.1,372.87,372.88,2450.0,360.1211,360.1211,359.8991,359.9088,2450.0
2021-04-13 15:10:00,372.94,373.27,372.91,372.97,4432.0,359.9667,360.2852,359.9377,359.9956,4432.0
2021-04-13 15:15:00,373.02,373.31,373.02,373.3,3234.0,360.0439,360.3238,360.0439,360.3142,3234.0
2021-04-13 15:20:00,373.32,373.85,373.32,373.77,18433.0,360.3335,360.845,360.3335,360.7678,18433.0
2021-04-13 15:25:00,373.78,373.82,373.51,373.72,6696.0,360.7775,360.8161,360.5169,360.7196,6696.0
2021-04-13 15:30:00,373.72,374.45,373.56,374.45,15243.0,360.7196,361.4242,360.5651,361.4242,15243.0
2021-04-13 15:35:00,374.35,374.57,374.05,374.49,26139.0,361.3276,361.54,361.0381,361.4628,26139.0
2021-04-13 15:40:00,374.56,374.72,373.89,373.89,26200.0,361.5303,361.6848,360.8836,360.8836,26200.0
2021-04-13 15:45:00,373.9,373.92,373.62,373.9,7038.0,360.8933,360.9126,360.623,360.8933,7038.0
2021-04-13 15:50:00,373.81,373.88,373.36,373.64,13180.0,360.8064,360.874,360.3721,360.6423,13180.0
2021-04-13 15:55:00,373.57,373.71,372.97,372.98,39319.0,360.5748,360.7099,359.9956,360.0053,39319.0
2021-04-14 09:30:00,374.14,375.42,373.85,375.42,27313.0,361.1249,362.3604,360.845,362.3604,27313.0
2021-04-14 09:35:00,374.9,376.01,374.55,376.01,4479.0,361.8585,362.9299,361.5207,362.9299,4479.0
2021-04-14 09:40:00,375.68,376.3,375.04,375.28,5671.0,362.6114,363.2098,361.9936,362.2253,5671.0
2021-04-14 09:45:00,375.25,376.4,375.24,376.4,2602.0,362.1963,363.3063,362.1867,363.3063,2602.0
2021-04-14 09:50:00,376.64,376.79,375.95,376.63,5899.0,363.538,363.6828,362.872,363.5283,5899.0
2021-04-14 09:55:00,376.7,376.71,376.2,376.34,2985.0,363.5959,363.6055,363.1133,363.2484,2985.0
2021-04-14 10:00:00,376.24,376.51,375.47,375.47,5641.0,363.1519,363.4125,362.4087,362.4087,5641.0
2021-04-14 10:05:00,375.74,376.17,375.6,375.93,3632.0,362.6693,363.0843,362.5342,362.8527,3632.0
2021-04-14 10:10:00,375.72,375.72,375.31,375.64,3202.0,362.65,362.65,362.2542,362.5728,3202.0
2021-04-14 10:15:00,375.57,376.23,375.2,375.21,2939.0,362.5052,363.1422,362.1481,362.1577,2939.0
2021-04-14 10:20:00,375.08,375.47,375.08,375.23,3729.0,362.0322,362.4087,362.0322,362.177,3729.0
2021-04-14 10:25:00,375.01,375.29,374.91,374.99,2967.0,361.9647,362.2349,361.8682,361.9454,2967.0
2021-04-14 10:30:00,374.99,375.35,374.85,375.12,3262.0,361.9454,362.2929,361.8102,362.0709,3262.0
2021-04-14 10:35:00,375.07,375.07,374.21,374.28,2514.0,362.0226,362.0226,361.1925,361.2601,2514.0
2021-04-14 10:40:00,374.28,374.53,374.06,374.18,4805.0,361.2601,361.5014,361.0477,361.1636,4805.0
2021-04-14 10:45:00,374.15,374.32,373.76,373.76,4817.0,361.1346,361.2987,360.7582,360.7582,4817.0
2021-04-14 10:50:00,373.8,374.03,373.0,373.0,3242.0,360.7968,361.0188,360.0246,360.0246,3242.0
2021-04-14 10:55:00,372.97,373.38,372.97,373.15,4206.0,359.9956,360.3914,359.9956,360.1694,4206.0
2021-04-14 11:00:00,373.01,374.02,373.01,373.74,6334.0,360.0343,361.0091,360.0343,360.7389,6334.0
2021-04-14 11:05:00,373.6,373.93,373.54,373.75,6046.0,360.6037,360.9222,360.5458,360.7485,6046.0
2021-04-14 11:10:00,373.67,373.69,373.31,373.37,4587.0,360.6713,360.6906,360.3238,360.3817,4587.0
2021-04-14 11:15:00,373.41,373.62,373.18,373.44,2800.0,360.4203,360.623,360.1983,360.4493,2800.0
2021-04-14 11:20:00,373.54,373.67,372.97,372.97,3706.0,360.5458,360.6713,359.9956,359.9956,3706.0
2021-04-14 11:25:00,372.9,373.25,372.5,373.25,5951.0,359.9281,360.2659,359.542,360.2659,5951.0
2021-04-14 11:30:00,373.24,373.24,372.89,372.99,4441.0,360.2563,360.2563,359.9184,360.0149,4441.0
2021-04-14 11:35:00,373.03,373.35,372.86,373.35,7040.0,360.0536,360.3624,359.8895,360.3624,7040.0
2021-04-14 11:40:00,373.47,373.59,373.04,373.05,3425.0,360.4783,360.5941,360.0632,360.0729,3425.0
2021-04-14 11:45:00,373.22,373.35,372.97,373.12,2955.0,360.2369,360.3624,359.9956,360.1404,2955.0
2021-04-14 11:50:00,373.07,373.12,372.81,372.93,2303.0,360.0922,360.1404,359.8412,359.957,2303.0
2021-04-14 11:55:00,373.14,373.49,373.06,373.23,3093.0,360.1597,360.4976,360.0825,360.2466,3093.0
2021-04-14 12:00:00,373.24,373.37,373.07,373.16,2200.0,360.2563,360.3817,360.0922,360.179,2200.0
2021-04-14 12:05:00,373.09,373.27,372.97,373.27,4499.0,360.1115,360.2852,359.9956,360.2852,4499.0
2021-04-14 12:10:00,373.32,373.34,372.48,372.5,6904.0,360.3335,360.3528,359.5227,359.542,6904.0
2021-04-14 12:15:00,372.56,372.67,372.35,372.55,3922.0,359.5999,359.7061,359.3972,359.5903,3922.0
2021-04-14 12:20:00,372.59,372.96,372.59,372.64,3630.0,359.6289,359.986,359.6289,359.6771,3630.0
2021-04-14 12:25:00,372.56,372.76,372.51,372.65,2595.0,359.5999,359.7929,359.5516,359.6868,2595.0
2021-04-14 12:30:00,372.63,373.01,372.51,373.01,2826.0,359.6675,360.0343,359.5516,360.0343,2826.0
2021-04-14 12:35:00,373.01,373.01,372.68,373.01,3033.0,360.0343,360.0343,359.7157,360.0343,3033.0
2021-04-14 12:40:00,373.04,373.1,372.88,373.08,1923.0,360.0632,360.1211,359.9088,360.1018,1923.0
2021-04-14 12:45:00,373.01,373.05,372.58,373.02,2222.0,360.0343,360.0729,359.6192,360.0439,2222.0
2021-04-14 12:50:00,372.94,373.32,372.94,373.32,1300.0,359.9667,360.3335,359.9667,360.3335,1300.0
2021-04-14 12:55:00,373.33,373.64,373.33,373.48,6912.0,360.3431,360.6423,360.3431,360.4879,6912.0
2021-04-14 13:00:00,373.36,373.53,373.13,373.34,2027.0,360.3721,360.5362,360.1501,360.3528,2027.0
2021-04-14 13:05:00,373.49,373.6,373.4,373.4,2300.0,360.4976,360.6037,360.4107,360.4107,2300.0
2021-04-14 13:10:00,373.43,373.58,373.41,373.55,1200.0,360.4396,360.5844,360.4203,360.5555,1200.0
2021-04-14 13:15:00,373.64,373.68,373.42,373.54,12827.0,360.6423,360.6809,360.43,360.5458,12827.0
2021-04-14 13:20:00,373.59,373.6,373.5,373.56,1700.0,360.5941,360.6037,360.5072,360.5651,1700.0
2021-04-14 13:25:00,373.73,374.11,373.54,373.99,3539.0,360.7292,361.096,360.5458,360.9802,3539.0
2021-04-14 13:30:00,374.02,374.08,373.66,374.08,2984.0,361.0091,361.067,360.6616,361.067,2984.0
2021-04-14 13:35:00,373.87,374.16,373.86,374.05,2100.0,360.8643,361.1442,360.8547,361.0381,2100.0
2021-04-14 13:40:00,373.96,373.96,373.73,373.79,1809.0,360.9512,360.9512,360.7292,360.7871,1809.0
2021-04-14 13:45:00,373.83,373.84,373.53,373.56,1511.0,360.8257,360.8354,360.5362,360.5651,1511.0
2021-04-14 13:50:00,373.58,373.72,373.51,373.65,1606.0,360.5844,360.7196,360.5169,360.652,1606.0
2021-04-14 13:55:00,373.77,373.77,372.64,372.7,4972.0,360.7678,360.7678,359.6771,359.735,4972.0
2021-04-14 14:00:00,372.7,372.79,372.47,372.74,8267.0,359.735,359.8219,359.513,359.7736,8267.0
2021-04-14 14:05:00,372.58,372.8,372.43,372.49,4000.0,359.6192,359.8316,359.4744,359.5323,4000.0
2021-04-14 14:10:00,372.63,373.17,372.58,373.17,1200.0,359.6675,360.1887,359.6192,360.1887,1200.0
2021-04-14 14:15:00,373.08,373.18,372.68,372.78,3036.0,360.1018,360.1983,359.7157,359.8123,3036.0
2021-04-14 14:20:00,372.94,373.12,372.74,372.74,2900.0,359.9667,360.1404,359.7736,359.7736,2900.0
2021-04-14 14:25:00,372.83,373.12,372.72,372.97,5098.0,359.8605,360.1404,359.7543,359.9956,5098.0
2021-04-14 14:30:00,372.93,373.05,372.81,372.92,4290.0,359.957,360.0729,359.8412,359.9474,4290.0
2021-04-14 14:35:00,372.94,372.94,372.18,372.18,4322.0,359.9667,359.9667,359.2331,359.2331,4322.0
2021-04-14 14:40:00,372.18,372.25,371.91,371.97,4950.0,359.2331,359.3007,358.9725,359.0304,4950.0
2021-04-14 14:45:00,371.96,371.96,371.5,371.5,2200.0,359.0208,359.0208,358.5768,358.5768,2200.0
2021-04-14 14:50:00,371.35,371.43,371.15,371.15,4831.0,358.432,358.5092,358.239,358.239,4831.0
2021-04-14 14:55:00,371.23,371.83,371.01,371.57,7234.0,358.3162,358.8953,358.1038,358.6443,7234.0
2021-04-14 15:00:00,371.49,371.76,371.35,371.76,3834.0,358.5671,358.8277,358.432,358.8277,3834.0
2021-04-14 15:05:00,371.91,372.12,371.91,372.02,1307.0,358.9725,359.1752,358.9725,359.0787,1307.0
2021-04-14 15:10:00,372.11,372.4,371.9,372.35,2999.0,359.1656,359.4455,358.9629,359.3972,2999.0
2021-04-14 15:15:00,372.38,372.75,372.27,372.52,15791.0,359.4262,359.7833,359.32,359.5613,15791.0
2021-04-14 15:20:00,372.59,372.67,372.3,372.67,3631.0,359.6289,359.7061,359.349,359.7061,3631.0
2021-04-14 15:25:00,372.69,373.05,372.61,373.05,2705.0,359.7254,360.0729,359.6482,360.0729,2705.0
2021-04-14 15:30:00,372.93,373.05,372.61,372.63,7489.0,359.957,360.0729,359.6482,359.6675,7489.0
2021-04-14 15:35:00,372.58,372.58,372.01,372.2,4007.0,359.6192,359.6192,359.069,359.2524,4007.0
2021-04-14 15:40:00,372.15,372.41,372.1,372.34,3925.0,359.2042,359.4551,359.1559,359.3876,3925.0
2021-04-14 15:45:00,372.44,372.51,372.08,372.31,5961.0,359.4841,359.5516,359.1366,359.3586,5961.0
2021-04-14 15:50:00,372.4,372.75,372.1,372.26,15195.0,359.4455,359.7833,359.1559,359.3103,15195.0
2021-04-14 15:55:00,372.16,372.34,371.97,372.04,47825.0,359.2138,359.3876,359.0304,359.098,47825.0
2021-04-15 09:30:00,374.33,376.41,373.82,375.19,26676.0,361.3083,363.316,360.8161,362.1384,26676.0
2021-04-15 09:35:00,374.78,375.39,374.3,374.59,5760.0,361.7427,362.3315,361.2794,361.5593,5760.0
2021-04-15 09:40:00,374.84,375.31,373.95,374.43,5317.0,361.8006,362.2542,360.9416,361.4049,5317.0
2021-04-15 09:45:00,373.93,374.53,373.91,374.46,3700.0,360.9222,361.5014,360.9029,361.4338,3700.0
2021-04-15 09:50:00,374.27,374.6,373.39,373.39,5954.0,361.2504,361.5689,360.401,360.401,5954.0
2021-04-15 09:55:00,373.5,374.38,373.43,374.38,11367.0,360.5072,361.3566,360.4396,361.3566,11367.0
2021-04-15 10:00:00,374.43,374.82,373.87,374.68,6708.0,361.4049,361.7813,360.8643,361.6462,6708.0
2021-04-15 10:05:00,374.73,375.07,374.47,375.07,3800.0,361.6944,362.0226,361.4435,362.0226,3800.0
2021-04-15 10:10:00,374.98,375.16,374.56,374.78,8414.0,361.9357,362.1095,361.5303,361.7427,8414.0
2021-04-15 10:15:00,374.79,375.28,373.98,373.98,8408.0,361.7523,362.2253,360.9705,360.9705,8408.0
2021-04-15 10:20:00,374.02,374.83,374.02,374.67,4980.0,361.0091,361.7909,361.0091,361.6365,4980.0
2021-04-15 10:25:00,374.52,374.61,374.24,374.48,3502.0,361.4917,361.5786,361.2215,361.4531,3502.0
2021-04-15 10:30:00,374.5,375.09,374.15,374.93,11927.0,361.4724,362.0419,361.1346,361.8875,11927.0
2021-04-15 10:35:00,374.83,375.29,374.66,375.15,31256.0,361.7909,362.2349,361.6269,362.0998,31256.0
2021-04-15 10:40:00,375.02,375.27,374.8,375.03,10006.0,361.9743,362.2156,361.762,361.984,10006.0
2021-04-15 10:45:00,374.85,374.85,374.66,374.67,2050.0,361.8102,361.8102,361.6269,361.6365,2050.0
2021-04-15 10:50:00,374.65,374.82,374.54,374.7,4800.0,361.6172,361.7813,361.511,361.6655,4800.0
2021-04-15 10:55:00,374.69,374.92,374.19,374.19,10006.0,361.6558,361.8778,361.1732,361.1732,10006.0
2021-04-15 11:00:00,374.15,374.95,373.92,374.49,9466.0,361.1346,361.9068,360.9126,361.4628,9466.0
2021-04-15 11:05:00,374.55,374.84,374.35,374.74,5787.0,361.5207,361.8006,361.3276,361.7041,5787.0
2021-04-15 11:10:00,374.9,375.22,374.4,374.59,8975.0,361.8585,362.1674,361.3759,361.5593,8975.0
2021-04-15 11:15:00,374.69,374.87,374.07,374.22,1682.0,361.6558,361.8295,361.0574,361.2022,1682.0
2021-04-15 11:20:00,374.15,374.15,373.51,373.51,5950.0,361.1346,361.1346,360.5169,360.5169,5950.0
2021-04-15 11:25:00,373.56,374.07,373.56,373.75,5225.0,360.5651,361.0574,360.5651,360.7485,5225.0
2021-04-15 11:30:00,373.76,373.76,373.34,373.46,5144.0,360.7582,360.7582,360.3528,360.4686,5144.0
2021-04-15 11:35:00,373.47,373.9,373.47,373.85,4200.0,360.4783,360.8933,360.4783,360.845,4200.0
2021-04-15 11:40:00,373.74,373.74,373.36,373.63,3487.0,360.7389,360.7389,360.3721,360.6327,3487.0
2021-04-15 11:45:00,373.65,374.1,373.65,373.82,3702.0,360.652,361.0863,360.652,360.8161,3702.0
2021-04-15 11:50:00,373.8,374.32,373.74,374.31,3806.0,360.7968,361.2987,360.7389,361.289,3806.0
2021-04-15 11:55:00,374.3,374.3,373.75,373.8,6934.0,361.2794,361.2794,360.7485,360.7968,6934.0
2021-04-15 12:00:00,373.96,374.27,373.96,374.2,3723.0,360.9512,361.2504,360.9512,361.1829,3723.0
2021-04-15 12:05:00,374.06,374.26,373.95,373.95,3826.0,361.0477,361.2408,360.9416,360.9416,3826.0
2021-04-15 12:10:00,374.03,374.31,373.96,374.05,5973.0,361.0188,361.289,360.9512,361.0381,5973.0
2021-04-15 12:15:00,374.11,374.17,374.0,374.17,3700.0,361.096,361.1539,360.9898,361.1539,3700.0
2021-04-15 12:20:00,374.26,374.3,373.89,373.9,5537.0,361.2408,361.2794,360.8836,360.8933,5537.0
2021-04-15 12:25:00,373.89,374.04,373.85,374.04,1500.0,360.8836,361.0284,360.845,361.0284,1500.0
2021-04-15 12:30:00,374.04,374.23,373.79,373.83,5693.0,361.0284,361.2118,360.7871,360.8257,5693.0
2021-04-15 12:35:00,373.87,373.95,373.54,373.56,1302.0,360.8643,360.9416,360.5458,360.5651,1302.0
2021-04-15 12:40:00,373.46,373.72,373.46,373.67,2327.0,360.4686,360.7196,360.4686,360.6713,2327.0
2021-04-15 12:45:00,373.74,373.9,373.58,373.84,2974.0,360.7389,360.8933,360.5844,360.8354,2974.0
2021-04-15 12:50:00,373.88,373.95,373.71,373.79,1699.0,360.874,360.9416,360.7099,360.7871,1699.0
2021-04-15 12:55:00,373.86,374.19,373.73,374.0,3577.0,360.8547,361.1732,360.7292,360.9898,3577.0
2021-04-15 13:00:00,374.12,374.12,373.64,373.64,4140.0,361.1056,361.1056,360.6423,360.6423,4140.0
2021-04-15 13:05:00,373.56,373.79,373.47,373.79,2122.0,360.5651,360.7871,360.4783,360.7871,2122.0
2021-04-15 13:10:00,373.73,374.16,373.73,373.81,2714.0,360.7292,361.1442,360.7292,360.8064,2714.0
2021-04-15 13:15:00,373.9,373.94,373.63,373.94,3582.0,360.8933,360.9319,360.6327,360.9319,3582.0
2021-04-15 13:20:00,374.01,374.14,373.81,374.01,5068.0,360.9995,361.1249,360.8064,360.9995,5068.0
2021-04-15 13:25:00,373.93,374.14,373.9,373.9,3184.0,360.9222,361.1249,360.8933,360.8933,3184.0
2021-04-15 13:30:00,374.04,374.14,373.6,373.6,8288.0,361.0284,361.1249,360.6037,360.6037,8288.0
2021-04-15 13:35:00,373.57,373.85,373.57,373.85,1100.0,360.5748,360.845,360.5748,360.845,1100.0
2021-04-15 13:40:00,373.89,374.14,373.81,373.96,3533.0,360.8836,361.1249,360.8064,360.9512,3533.0
2021-04-15 13:45:00,374.01,374.08,373.7,373.73,2682.0,360.9995,361.067,360.7002,360.7292,2682.0
2021-04-15 13:50:00,373.7,373.73,373.48,373.48,2740.0,360.7002,360.7292,360.4879,360.4879,2740.0
2021-04-15 13:55:00,373.6,373.64,373.39,373.39,2715.0,360.6037,360.6423,360.401,360.401,2715.0
2021-04-15 14:00:00,373.37,373.4,373.24,373.3,2823.0,360.3817,360.4107,360.2563,360.3142,2823.0
2021-04-15 14:05:00,373.24,373.33,372.97,372.97,3612.0,360.2563,360.3431,359.9956,359.9956,3612.0
2021-04-15 14:10:00,373.15,373.27,372.98,373.24,2000.0,360.1694,360.2852,360.0053,360.2563,2000.0
2021-04-15 14:15:00,373.16,373.65,373.06,373.38,4518.0,360.179,360.652,360.0825,360.3914,4518.0
2021-04-15 14:20:00,373.41,373.5,373.31,373.37,2173.0,360.4203,360.5072,360.3238,360.3817,2173.0
2021-04-15 14:25:00,373.48,373.66,373.36,373.38,2333.0,360.4879,360.6616,360.3721,360.3914,2333.0
2021-04-15 14:30:00,373.47,373.65,373.3,373.65,2137.0,360.4783,360.652,360.3142,360.652,2137.0
2021-04-15 14:35:00,373.61,373.79,373.53,373.6,2180.0,360.6134,360.7871,360.5362,360.6037,2180.0
2021-04-15 14:40:00,373.69,373.8,373.61,373.61,2536.0,360.6906,360.7968,360.6134,360.6134,2536.0
2021-04-15 14:45:00,373.6,373.73,373.54,373.73,3193.0,360.6037,360.7292,360.5458,360.7292,3193.0
2021-04-15 14:50:00,373.79,373.99,373.79,373.91,2412.0,360.7871,360.9802,360.7871,360.9029,2412.0
2021-04-15 14:55:00,373.82,374.08,373.81,373.91,3858.0,360.8161,361.067,360.8064,360.9029,3858.0
2021-04-15 15:00:00,373.87,373.87,373.59,373.65,3322.0,360.8643,360.8643,360.5941,360.652,3322.0
2021-04-15 15:05:00,373.56,373.56,373.28,373.44,2516.0,360.5651,360.5651,360.2949,360.4493,2516.0
2021-04-15 15:10:00,373.49,373.56,373.31,373.54,3269.0,360.4976,360.5651,360.3238,360.5458,3269.0
2021-04-15 15:15:00,373.68,373.85,373.6,373.77,2129.0,360.6809,360.845,360.6037,360.7678,2129.0
2021-04-15 15:20:00,373.76,373.91,373.64,373.85,2552.0,360.7582,360.9029,360.6423,360.845,2552.0
2021-04-15 15:25:00,374.1,374.1,373.87,374.04,3900.0,361.0863,361.0863,360.8643,361.0284,3900.0
2021-04-15 15:30:00,374.03,374.23,373.96,373.98,6662.0,361.0188,361.2118,360.9512,360.9705,6662.0
2021-04-15 15:35:00,373.94,374.11,373.92,373.96,4436.0,360.9319,361.096,360.9126,360.9512,4436.0
2021-04-15 15:40:00,373.89,374.16,373.89,374.02,10546.0,360.8836,361.1442,360.8836,361.0091,10546.0
2021-04-15 15:45:00,374.01,374.24,373.92,374.03,22669.0,360.9995,361.2215,360.9126,361.0188,22669.0
2021-04-15 15:50:00,374.1,374.96,374.07,374.73,18592.0,361.0863,361.9164,361.0574,361.6944,18592.0
2021-04-15 15:55:00,374.79,375.2,374.62,375.2,31455.0,361.7523,362.1481,361.5882,362.1481,31455.0
2021-04-16 09:30:00,378.13,378.13,375.39,375.76,79580.0,364.9761,364.9761,362.3315,362.6886,79580.0
2021-04-16 09:35:00,375.25,376.97,375.24,376.81,16553.0,362.1963,363.8565,362.1867,363.7021,16553.0
2021-04-16 09:40:00,376.99,377.54,376.1,376.43,15012.0,363.8758,364.4067,363.0168,363.3353,15012.0
2021-04-16 09:45:00,376.38,376.6,375.41,375.74,13268.0,363.287,363.4994,362.3508,362.6693,13268.0
2021-04-16 09:50:00,375.75,376.86,375.75,376.04,4658.0,362.6789,363.7503,362.6789,362.9588,4658.0
2021-04-16 09:55:00,376.29,376.93,376.2,376.93,6105.0,363.2002,363.8179,363.1133,363.8179,6105.0
2021-04-16 10:00:00,377.0,377.17,376.02,376.02,8371.0,363.8855,364.0495,362.9395,362.9395,8371.0
2021-04-16 10:05:00,375.86,375.93,375.42,375.43,5081.0,362.7851,362.8527,362.3604,362.3701,5081.0
2021-04-16 10:10:00,375.57,375.9,375.14,375.83,5800.0,362.5052,362.8237,362.0902,362.7562,5800.0
2021-04-16 10:15:00,375.69,376.09,375.52,375.94,3455.0,362.621,363.0071,362.4569,362.8623,3455.0
2021-04-16 10:20:00,375.93,376.21,375.7,376.04,4307.0,362.8527,363.1229,362.6307,362.9588,4307.0
2021-04-16 10:25:00,376.03,376.29,375.65,375.66,4440.0,362.9492,363.2002,362.5824,362.5921,4440.0
2021-04-16 10:30:00,375.73,375.73,375.19,375.28,4679.0,362.6596,362.6596,362.1384,362.2253,4679.0
2021-04-16 10:35:00,375.35,375.35,374.99,375.0,2922.0,362.2929,362.2929,361.9454,361.955,2922.0
2021-04-16 10:40:00,375.27,375.27,374.28,374.28,2277.0,362.2156,362.2156,361.2601,361.2601,2277.0
2021-04-16 10:45:00,374.17,374.56,374.17,374.51,1500.0,361.1539,361.5303,361.1539,361.4821,1500.0
2021-04-16 10:50:00,374.47,374.47,374.21,374.21,2097.0,361.4435,361.4435,361.1925,361.1925,2097.0
2021-04-16 10:55:00,374.39,375.39,374.39,375.39,3802.0,361.3662,362.3315,361.3662,362.3315,3802.0
2021-04-16 11:00:00,375.43,375.44,374.77,374.89,3400.0,362.3701,362.3797,361.733,361.8489,3400.0
2021-04-16 11:05:00,375.12,375.55,374.98,375.55,2911.0,362.0709,362.4859,361.9357,362.4859,2911.0
2021-04-16 11:10:00,375.69,375.78,374.98,374.98,2861.0,362.621,362.7079,361.9357,361.9357,2861.0
2021-04-16 11:15:00,374.89,375.16,374.77,375.03,3120.0,361.8489,362.1095,361.733,361.984,3120.0
2021-04-16 11:20:00,375.16,375.24,374.94,374.94,1800.0,362.1095,362.1867,361.8971,361.8971,1800.0
2021-04-16 11:25:00,374.94,375.09,374.87,375.01,3346.0,361.8971,362.0419,361.8295,361.9647,3346.0
2021-04-16 11:30:00,375.16,375.47,375.14,375.36,5117.0,362.1095,362.4087,362.0902,362.3025,5117.0
2021-04-16 11:35:00,375.3,375.65,375.3,375.61,2597.0,362.2446,362.5824,362.2446,362.5438,2597.0
2021-04-16 11:40:00,375.45,375.78,375.23,375.78,4288.0,362.3894,362.7079,362.177,362.7079,4288.0
2021-04-16 11:45:00,375.78,376.1,375.72,376.06,3307.0,362.7079,363.0168,362.65,362.9782,3307.0
2021-04-16 11:50:00,375.96,376.26,375.96,376.26,4521.0,362.8816,363.1712,362.8816,363.1712,4521.0
2021-04-16 11:55:00,376.23,376.61,376.17,376.57,5981.0,363.1422,363.509,363.0843,363.4704,5981.0
2021-04-16 12:00:00,376.71,376.71,376.2,376.23,3395.0,363.6055,363.6055,363.1133,363.1422,3395.0
2021-04-16 12:05:00,376.16,376.4,376.09,376.28,2102.0,363.0747,363.3063,363.0071,363.1905,2102.0
2021-04-16 12:10:00,376.26,376.28,376.08,376.19,2953.0,363.1712,363.1905,362.9975,363.1036,2953.0
2021-04-16 12:15:00,376.12,376.12,375.82,375.82,3533.0,363.0361,363.0361,362.7465,362.7465,3533.0
2021-04-16 12:20:00,375.84,376.11,375.79,376.11,3627.0,362.7658,363.0264,362.7175,363.0264,3627.0
2021-04-16 12:25:00,376.0,376.08,375.81,375.85,2642.0,362.9202,362.9975,362.7368,362.7755,2642.0
2021-04-16 12:30:00,375.94,376.22,375.94,376.14,6188.0,362.8623,363.1326,362.8623,363.0554,6188.0
2021-04-16 12:35:00,376.16,376.4,376.14,376.27,7594.0,363.0747,363.3063,363.0554,363.1808,7594.0
2021-04-16 12:40:00,376.23,376.38,375.93,376.15,9175.0,363.1422,363.287,362.8527,363.065,9175.0
2021-04-16 12:45:00,376.23,376.26,375.87,375.96,2925.0,363.1422,363.1712,362.7948,362.8816,2925.0
2021-04-16 12:50:00,375.9,375.99,375.79,375.98,2270.0,362.8237,362.9106,362.7175,362.9009,2270.0
2021-04-16 12:55:00,375.94,375.99,375.83,375.91,2078.0,362.8623,362.9106,362.7562,362.8334,2078.0
2021-04-16 13:00:00,376.02,376.02,375.81,375.81,1591.0,362.9395,362.9395,362.7368,362.7368,1591.0
2021-04-16 13:05:00,375.81,375.87,375.63,375.65,3176.0,362.7368,362.7948,362.5631,362.5824,3176.0
2021-04-16 13:10:00,375.68,375.87,375.68,375.85,2840.0,362.6114,362.7948,362.6114,362.7755,2840.0
2021-04-16 13:15:00,375.93,376.1,375.76,376.01,2603.0,362.8527,363.0168,362.6886,362.9299,2603.0
2021-04-16 13:20:00,376.06,376.22,375.89,375.98,13828.0,362.9782,363.1326,362.8141,362.9009,13828.0
2021-04-16 13:25:00,375.94,376.22,375.87,376.09,3062.0,362.8623,363.1326,362.7948,363.0071,3062.0
2021-04-16 13:30:00,376.16,376.28,376.04,376.2,4530.0,363.0747,363.1905,362.9588,363.1133,4530.0
2021-04-16 13:35:00,376.19,376.29,375.99,376.12,5261.0,363.1036,363.2002,362.9106,363.0361,5261.0
2021-04-16 13:40:00,376.09,376.19,375.9,375.91,4883.0,363.0071,363.1036,362.8237,362.8334,4883.0
2021-04-16 13:45:00,375.98,376.05,375.88,376.0,3593.0,362.9009,362.9685,362.8044,362.9202,3593.0
2021-04-16 13:50:00,376.09,376.17,375.91,376.05,3031.0,363.0071,363.0843,362.8334,362.9685,3031.0
2021-04-16 13:55:00,376.0,376.01,375.9,375.91,1852.0,362.9202,362.9299,362.8237,362.8334,1852.0
2021-04-16 14:00:00,375.89,376.21,375.86,376.21,3023.0,362.8141,363.1229,362.7851,363.1229,3023.0
2021-04-16 14:05:00,376.28,376.5,376.24,376.32,2967.0,363.1905,363.4028,363.1519,363.2291,2967.0
2021-04-16 14:10:00,376.29,376.58,376.29,376.39,4440.0,363.2002,363.4801,363.2002,363.2967,4440.0
2021-04-16 14:15:00,376.37,376.47,376.2,376.2,3932.0,363.2774,363.3739,363.1133,363.1133,3932.0
2021-04-16 14:20:00,376.15,376.31,376.14,376.3,2678.0,363.065,363.2195,363.0554,363.2098,2678.0
2021-04-16 14:25:00,376.33,376.42,376.11,376.11,2975.0,363.2388,363.3256,363.0264,363.0264,2975.0
2021-04-16 14:30:00,376.12,376.47,376.12,376.47,2516.0,363.0361,363.3739,363.0361,363.3739,2516.0
2021-04-16 14:35:00,376.37,376.52,376.35,376.43,8200.0,363.2774,363.4222,363.2581,363.3353,8200.0
2021-04-16 14:40:00,376.39,376.61,376.39,376.47,2415.0,363.2967,363.509,363.2967,363.3739,2415.0
2021-04-16 14:45:00,376.48,376.48,376.28,376.48,3092.0,363.3835,363.3835,363.1905,363.3835,3092.0
2021-04-16 14:50:00,376.56,376.69,376.48,376.52,3898.0,363.4608,363.5862,363.3835,363.4222,3898.0
2021-04-16 14:55:00,376.5,376.54,376.27,376.27,4892.0,363.4028,363.4415,363.1808,363.1808,4892.0
2021-04-16 15:00:00,376.3,376.44,376.21,376.29,5606.0,363.2098,363.3449,363.1229,363.2002,5606.0
2021-04-16 15:05:00,376.19,376.39,376.15,376.39,4303.0,363.1036,363.2967,363.065,363.2967,4303.0
2021-04-16 15:10:00,376.4,376.68,376.4,376.67,5213.0,363.3063,363.5766,363.3063,363.5669,5213.0
2021-04-16 15:15:00,376.69,376.98,376.51,376.55,7418.0,363.5862,363.8661,363.4125,363.4511,7418.0
2021-04-16 15:20:00,376.46,376.59,376.36,376.56,3577.0,363.3642,363.4897,363.2677,363.4608,3577.0
2021-04-16 15:25:00,376.55,377.11,376.55,377.11,5433.0,363.4511,363.9916,363.4511,363.9916,5433.0
2021-04-16 15:30:00,377.14,377.52,377.06,377.22,8577.0,364.0206,364.3874,363.9434,364.0978,8577.0
2021-04-16 15:35:00,377.25,377.65,377.09,377.55,13083.0,364.1268,364.5128,363.9723,364.4163,13083.0
2021-04-16 15:40:00,377.65,377.75,377.2,377.43,14833.0,364.5128,364.6094,364.0785,364.3005,14833.0
2021-04-16 15:45:00,377.4,378.18,377.38,378.0,20885.0,364.2715,365.0244,364.2522,364.8507,20885.0
2021-04-16 15:50:00,377.87,378.0,376.96,377.14,44690.0,364.7252,364.8507,363.8468,364.0206,44690.0
2021-04-16 15:55:00,377.09,378.32,377.04,378.04,159575.0,363.9723,365.1595,363.9241,364.8893,159575.0
2021-04-19 09:30:00,377.51,379.06,376.5,378.06,24158.0,364.3777,365.8738,363.4028,364.9086,24158.0
2021-04-19 09:35:00,377.67,378.16,376.88,377.93,9351.0,364.5321,365.0051,363.7696,364.7831,9351.0
2021-04-19 09:40:00,377.85,378.22,376.66,376.91,12562.0,364.7059,365.063,363.5573,363.7986,12562.0
2021-04-19 09:45:00,376.98,378.43,376.68,377.09,6918.0,363.8661,365.2657,363.5766,363.9723,6918.0
2021-04-19 09:50:00,377.24,377.43,376.84,377.17,2050.0,364.1171,364.3005,363.731,364.0495,2050.0
2021-04-19 09:55:00,377.32,378.3,377.32,377.69,5724.0,364.1943,365.1402,364.1943,364.5515,5724.0
2021-04-19 10:00:00,377.88,378.42,377.62,378.12,5105.0,364.7348,365.2561,364.4839,364.9665,5105.0
2021-04-19 10:05:00,377.96,378.15,377.58,378.15,3748.0,364.8121,364.9954,364.4453,364.9954,3748.0
2021-04-19 10:10:00,378.1,378.54,377.79,378.43,5755.0,364.9472,365.3719,364.648,365.2657,5755.0
2021-04-19 10:15:00,378.57,378.72,378.07,378.33,5076.0,365.4008,365.5456,364.9182,365.1692,5076.0
2021-04-19 10:20:00,378.39,378.54,377.98,378.33,3026.0,365.2271,365.3719,364.8314,365.1692,3026.0
2021-04-19 10:25:00,378.16,378.28,377.58,377.58,4029.0,365.0051,365.1209,364.4453,364.4453,4029.0
2021-04-19 10:30:00,377.79,378.33,377.7,378.0,5101.0,364.648,365.1692,364.5611,364.8507,5101.0
2021-04-19 10:35:00,378.18,378.82,378.06,378.75,7671.0,365.0244,365.6421,364.9086,365.5746,7671.0
2021-04-19 10:40:00,378.75,378.84,377.97,377.97,20667.0,365.5746,365.6614,364.8217,364.8217,20667.0
2021-04-19 10:45:00,378.22,378.22,377.29,377.89,4569.0,365.063,365.063,364.1654,364.7445,4569.0
2021-04-19 10:50:00,378.03,378.54,377.77,378.22,10020.0,364.8796,365.3719,364.6287,365.063,10020.0
2021-04-19 10:55:00,378.44,378.92,378.16,378.3,6933.0,365.2754,365.7387,365.0051,365.1402,6933.0
2021-04-19 11:00:00,378.5,378.54,377.84,378.0,3739.0,365.3333,365.3719,364.6962,364.8507,3739.0
2021-04-19 11:05:00,378.1,378.46,378.03,378.35,5072.0,364.9472,365.2947,364.8796,365.1885,5072.0
2021-04-19 11:10:00,378.17,378.21,377.94,378.2,1687.0,365.0148,365.0534,364.7928,365.0437,1687.0
2021-04-19 11:15:00,378.29,378.42,377.97,378.39,4097.0,365.1306,365.2561,364.8217,365.2271,4097.0
2021-04-19 11:20:00,378.41,378.41,377.51,377.62,7488.0,365.2464,365.2464,364.3777,364.4839,7488.0
2021-04-19 11:25:00,377.54,378.02,377.32,378.02,7140.0,364.4067,364.87,364.1943,364.87,7140.0
2021-04-19 11:30:00,378.18,378.54,377.85,378.53,7180.0,365.0244,365.3719,364.7059,365.3622,7180.0
2021-04-19 11:35:00,378.54,378.54,377.83,378.06,6770.0,365.3719,365.3719,364.6866,364.9086,6770.0
2021-04-19 11:40:00,377.98,378.11,377.32,377.36,18339.0,364.8314,364.9568,364.1943,364.2329,18339.0
2021-04-19 11:45:00,377.19,377.37,376.82,376.97,7026.0,364.0688,364.2426,363.7117,363.8565,7026.0
2021-04-19 11:50:00,376.81,377.31,376.71,377.31,6095.0,363.7021,364.1847,363.6055,364.1847,6095.0
2021-04-19 11:55:00,377.22,377.23,376.93,377.19,11239.0,364.0978,364.1075,363.8179,364.0688,11239.0
2021-04-19 12:00:00,377.01,377.25,376.9,377.06,10195.0,363.8951,364.1268,363.7889,363.9434,10195.0
2021-04-19 12:05:00,377.11,377.28,376.88,377.28,5145.0,363.9916,364.1557,363.7696,364.1557,5145.0
2021-04-19 12:10:00,377.29,377.29,376.7,376.7,3811.0,364.1654,364.1654,363.5959,363.5959,3811.0
2021-04-19 12:15:00,376.65,376.98,376.53,376.98,4153.0,363.5476,363.8661,363.4318,363.8661,4153.0
2021-04-19 12:20:00,376.99,376.99,376.68,376.7,1323.0,363.8758,363.8758,363.5766,363.5959,1323.0
2021-04-19 12:25:00,376.59,376.59,375.83,376.27,3256.0,363.4897,363.4897,362.7562,363.1808,3256.0
2021-04-19 12:30:00,376.15,376.25,375.95,376.17,1142.0,363.065,363.1615,362.872,363.0843,1142.0
2021-04-19 12:35:00,376.22,376.22,375.96,376.08,3222.0,363.1326,363.1326,362.8816,362.9975,3222.0
2021-04-19 12:40:00,375.99,376.37,375.87,376.33,2240.0,362.9106,363.2774,362.7948,363.2388,2240.0
2021-04-19 12:45:00,376.18,376.35,376.05,376.35,2025.0,363.094,363.2581,362.9685,363.2581,2025.0
2021-04-19 12:50:00,376.16,376.41,376.16,376.31,2664.0,363.0747,363.316,363.0747,363.2195,2664.0
2021-04-19 12:55:00,376.21,376.57,376.16,376.56,1200.0,363.1229,363.4704,363.0747,363.4608,1200.0
2021-04-19 13:00:00,376.44,376.8,376.24,376.72,4769.0,363.3449,363.6924,363.1519,363.6152,4769.0
2021-04-19 13:05:00,376.71,376.94,376.44,376.56,4968.0,363.6055,363.8275,363.3449,363.4608,4968.0
2021-04-19 13:10:00,376.5,376.76,376.49,376.76,3014.0,363.4028,363.6538,363.3932,363.6538,3014.0
2021-04-19 13:15:00,376.68,377.19,376.64,376.95,4024.0,363.5766,364.0688,363.538,363.8372,4024.0
2021-04-19 13:20:00,376.98,376.98,376.69,376.9,1519.0,363.8661,363.8661,363.5862,363.7889,1519.0
2021-04-19 13:25:00,377.23,377.23,376.89,376.89,700.0,364.1075,364.1075,363.7793,363.7793,700.0
2021-04-19 13:30:00,376.94,376.94,376.78,376.9,1579.0,363.8275,363.8275,363.6731,363.7889,1579.0
2021-04-19 13:35:00,376.92,377.29,376.89,376.92,1425.0,363.8082,364.1654,363.7793,363.8082,1425.0
2021-04-19 13:40:00,376.88,377.08,376.63,376.69,4608.0,363.7696,363.9627,363.5283,363.5862,4608.0
2021-04-19 13:45:00,376.56,377.03,376.56,376.83,8737.0,363.4608,363.9144,363.4608,363.7214,8737.0
2021-04-19 13:50:00,376.85,376.85,376.45,376.79,1327.0,363.7407,363.7407,363.3546,363.6828,1327.0
2021-04-19 13:55:00,376.75,376.85,376.64,376.71,1400.0,363.6442,363.7407,363.538,363.6055,1400.0
2021-04-19 14:00:00,376.52,376.72,376.45,376.52,1702.0,363.4222,363.6152,363.3546,363.4222,1702.0
2021-04-19 14:05:00,376.68,376.71,376.42,376.58,2300.0,363.5766,363.6055,363.3256,363.4801,2300.0
2021-04-19 14:10:00,376.67,377.13,376.47,377.13,3218.0,363.5669,364.0109,363.3739,364.0109,3218.0
2021-04-19 14:15:00,377.17,377.26,376.94,376.94,2922.0,364.0495,364.1364,363.8275,363.8275,2922.0
2021-04-19 14:20:00,377.1,377.43,377.1,377.37,2497.0,363.982,364.3005,363.982,364.2426,2497.0
2021-04-19 14:25:00,377.31,377.47,377.07,377.15,3811.0,364.1847,364.3391,363.953,364.0302,3811.0
2021-04-19 14:30:00,377.18,377.18,376.79,376.79,2303.0,364.0592,364.0592,363.6828,363.6828,2303.0
2021-04-19 14:35:00,376.79,376.81,376.5,376.81,3026.0,363.6828,363.7021,363.4028,363.7021,3026.0
2021-04-19 14:40:00,376.74,376.99,376.66,376.87,2186.0,363.6345,363.8758,363.5573,363.76,2186.0
2021-04-19 14:45:00,376.79,377.2,376.77,377.02,2708.0,363.6828,364.0785,363.6635,363.9048,2708.0
2021-04-19 14:50:00,376.95,377.3,376.8,377.2,3107.0,363.8372,364.175,363.6924,364.0785,3107.0
2021-04-19 14:55:00,377.18,377.3,377.0,377.02,3301.0,364.0592,364.175,363.8855,363.9048,3301.0
2021-04-19 15:00:00,376.91,377.01,376.58,376.59,4394.0,363.7986,363.8951,363.4801,363.4897,4394.0
2021-04-19 15:05:00,376.55,376.76,376.48,376.54,3608.0,363.4511,363.6538,363.3835,363.4415,3608.0
2021-04-19 15:10:00,376.67,376.67,376.07,376.24,2987.0,363.5669,363.5669,362.9878,363.1519,2987.0
2021-04-19 15:15:00,376.29,376.6,376.29,376.33,2618.0,363.2002,363.4994,363.2002,363.2388,2618.0
2021-04-19 15:20:00,376.5,376.52,376.25,376.42,2901.0,363.4028,363.4222,363.1615,363.3256,2901.0
2021-04-19 15:25:00,376.41,376.48,375.8,376.06,5382.0,363.316,363.3835,362.7272,362.9782,5382.0
2021-04-19 15:30:00,376.04,376.29,375.87,376.06,7616.0,362.9588,363.2002,362.7948,362.9782,7616.0
2021-04-19 15:35:00,376.03,376.43,376.03,376.27,4249.0,362.9492,363.3353,362.9492,363.1808,4249.0
2021-04-19 15:40:00,376.36,376.93,376.28,376.8,8180.0,363.2677,363.8179,363.1905,363.6924,8180.0
2021-04-19 15:45:00,376.85,376.96,376.39,376.45,5459.0,363.7407,363.8468,363.2967,363.3546,5459.0
2021-04-19 15:50:00,376.28,376.48,376.0,376.22,13281.0,363.1905,363.3835,362.9202,363.1326,13281.0
2021-04-19 15:55:00,376.27,376.66,376.19,376.26,44038.0,363.1808,363.5573,363.1036,363.1712,44038.0
2021-04-20 09:30:00,375.0,376.36,372.94,375.44,72298.0,361.955,363.2677,359.9667,362.3797,72298.0
2021-04-20 09:35:00,375.74,377.35,374.84,376.93,8184.0,362.6693,364.2233,361.8006,363.8179,8184.0
2021-04-20 09:40:00,377.1,378.32,377.1,377.54,10669.0,363.982,365.1595,363.982,364.4067,10669.0
2021-04-20 09:45:00,377.54,378.08,377.46,377.96,1570.0,364.4067,364.9279,364.3295,364.8121,1570.0
2021-04-20 09:50:00,377.95,378.27,377.52,377.98,8586.0,364.8024,365.1113,364.3874,364.8314,8586.0
2021-04-20 09:55:00,378.02,378.72,378.01,378.72,5319.0,364.87,365.5456,364.8603,365.5456,5319.0
2021-04-20 10:00:00,378.77,379.08,377.96,378.15,11589.0,365.5939,365.8931,364.8121,364.9954,11589.0
2021-04-20 10:05:00,378.03,378.3,377.67,377.67,10469.0,364.8796,365.1402,364.5321,364.5321,10469.0
2021-04-20 10:10:00,377.78,378.63,377.75,378.31,12501.0,364.6383,365.4588,364.6094,365.1499,12501.0
2021-04-20 10:15:00,378.19,378.74,378.17,378.48,5557.0,365.0341,365.5649,365.0148,365.314,5557.0
2021-04-20 10:20:00,378.6,378.75,378.34,378.53,17766.0,365.4298,365.5746,365.1788,365.3622,17766.0
2021-04-20 10:25:00,378.42,378.53,377.76,377.97,4712.0,365.2561,365.3622,364.619,364.8217,4712.0
2021-04-20 10:30:00,377.76,378.34,377.62,378.34,10041.0,364.619,365.1788,364.4839,365.1788,10041.0
2021-04-20 10:35:00,378.26,378.93,378.26,378.64,34923.0,365.1016,365.7483,365.1016,365.4684,34923.0
2021-04-20 10:40:00,378.49,378.64,377.77,378.05,9193.0,365.3236,365.4684,364.6287,364.8989,9193.0
2021-04-20 10:45:00,378.28,378.77,378.1,378.37,6130.0,365.1209,365.5939,364.9472,365.2078,6130.0
2021-04-20 10:50:00,378.23,378.61,377.67,377.81,11082.0,365.0727,365.4394,364.5321,364.6673,11082.0
2021-04-20 10:55:00,377.71,378.33,377.71,378.13,7391.0,364.5708,365.1692,364.5708,364.9761,7391.0
2021-04-20 11:00:00,378.06,378.54,377.75,377.92,9083.0,364.9086,365.3719,364.6094,364.7734,9083.0
2021-04-20 11:05:00,377.92,378.17,377.47,377.47,4845.0,364.7734,365.0148,364.3391,364.3391,4845.0
2021-04-20 11:10:00,377.39,377.77,377.24,377.42,5439.0,364.2619,364.6287,364.1171,364.2908,5439.0
2021-04-20 11:15:00,377.4,377.91,377.26,377.91,6195.0,364.2715,364.7638,364.1364,364.7638,6195.0
2021-04-20 11:20:00,377.84,378.26,377.53,377.69,7092.0,364.6962,365.1016,364.397,364.5515,7092.0
2021-04-20 11:25:00,377.75,378.5,377.66,378.47,5505.0,364.6094,365.3333,364.5225,365.3043,5505.0
2021-04-20 11:30:00,378.46,378.57,377.63,377.72,11659.0,365.2947,365.4008,364.4935,364.5804,11659.0
2021-04-20 11:35:00,377.64,377.98,377.48,377.98,14586.0,364.5032,364.8314,364.3488,364.8314,14586.0
2021-04-20 11:40:00,378.09,378.09,377.46,377.55,4027.0,364.9375,364.9375,364.3295,364.4163,4027.0
2021-04-20 11:45:00,377.52,377.65,377.42,377.62,3468.0,364.3874,364.5128,364.2908,364.4839,3468.0
2021-04-20 11:50:00,377.63,377.76,377.38,377.59,6110.0,364.4935,364.619,364.2522,364.4549,6110.0
2021-04-20 11:55:00,377.42,377.9,377.4,377.41,10419.0,364.2908,364.7541,364.2715,364.2812,10419.0
2021-04-20 12:00:00,377.33,377.35,377.08,377.17,3644.0,364.204,364.2233,363.9627,364.0495,3644.0
2021-04-20 12:05:00,377.15,377.49,377.13,377.25,2290.0,364.0302,364.3584,364.0109,364.1268,2290.0
2021-04-20 12:10:00,377.27,377.51,377.25,377.45,3901.0,364.1461,364.3777,364.1268,364.3198,3901.0
2021-04-20 12:15:00,377.51,377.67,377.34,377.39,3001.0,364.3777,364.5321,364.2136,364.2619,3001.0
2021-04-20 12:20:00,377.5,377.54,377.37,377.54,5358.0,364.3681,364.4067,364.2426,364.4067,5358.0
2021-04-20 12:25:00,377.5,377.5,377.23,377.26,2998.0,364.3681,364.3681,364.1075,364.1364,2998.0
2021-04-20 12:30:00,377.28,377.31,377.04,377.05,3903.0,364.1557,364.1847,363.9241,363.9337,3903.0
2021-04-20 12:35:00,377.06,377.22,377.01,377.13,3921.0,363.9434,364.0978,363.8951,364.0109,3921.0
2021-04-20 12:40:00,377.14,377.29,376.92,377.21,12661.0,364.0206,364.1654,363.8082,364.0881,12661.0
2021-04-20 12:45:00,377.21,377.21,376.73,376.73,5152.0,364.0881,364.0881,363.6248,363.6248,5152.0
2021-04-20 12:50:00,376.8,377.52,376.77,377.39,8646.0,363.6924,364.3874,363.6635,364.2619,8646.0
2021-04-20 12:55:00,377.46,377.51,377.3,377.4,3009.0,364.3295,364.3777,364.175,364.2715,3009.0
2021-04-20 13:00:00,377.39,377.96,377.34,377.84,6433.0,364.2619,364.8121,364.2136,364.6962,6433.0
2021-04-20 13:05:00,377.8,377.94,377.69,377.94,2204.0,364.6576,364.7928,364.5515,364.7928,2204.0
2021-04-20 13:10:00,377.8,378.05,377.65,377.84,6492.0,364.6576,364.8989,364.5128,364.6962,6492.0
2021-04-20 13:15:00,377.7,377.84,377.65,377.74,3281.0,364.5611,364.6962,364.5128,364.5997,3281.0
2021-04-20 13:20:00,377.73,377.77,377.65,377.74,3500.0,364.5901,364.6287,364.5128,364.5997,3500.0
2021-04-20 13:25:00,377.81,377.97,377.61,377.7,3701.0,364.6673,364.8217,364.4742,364.5611,3701.0
2021-04-20 13:30:00,377.63,377.7,377.49,377.64,4424.0,364.4935,364.5611,364.3584,364.5032,4424.0
2021-04-20 13:35:00,377.63,377.83,377.47,377.83,12924.0,364.4935,364.6866,364.3391,364.6866,12924.0
2021-04-20 13:40:00,377.77,377.83,377.65,377.65,6977.0,364.6287,364.6866,364.5128,364.5128,6977.0
2021-04-20 13:45:00,377.67,377.91,377.6,377.78,9894.0,364.5321,364.7638,364.4646,364.6383,9894.0
2021-04-20 13:50:00,377.84,377.85,377.6,377.82,9765.0,364.6962,364.7059,364.4646,364.6769,9765.0
2021-04-20 13:55:00,377.69,377.96,377.64,377.9,3865.0,364.5515,364.8121,364.5032,364.7541,3865.0
2021-04-20 14:00:00,377.84,378.03,377.74,377.77,7049.0,364.6962,364.8796,364.5997,364.6287,7049.0
2021-04-20 14:05:00,377.85,378.06,377.8,377.94,11354.0,364.7059,364.9086,364.6576,364.7928,11354.0
2021-04-20 14:10:00,377.88,378.1,377.78,378.1,3596.0,364.7348,364.9472,364.6383,364.9472,3596.0
2021-04-20 14:15:00,378.02,378.02,377.83,377.98,3848.0,364.87,364.87,364.6866,364.8314,3848.0
2021-04-20 14:20:00,377.99,378.1,377.89,377.93,4253.0,364.841,364.9472,364.7445,364.7831,4253.0
2021-04-20 14:25:00,377.97,377.97,377.74,377.77,4257.0,364.8217,364.8217,364.5997,364.6287,4257.0
2021-04-20 14:30:00,377.72,377.87,377.69,377.81,5791.0,364.5804,364.7252,364.5515,364.6673,5791.0
2021-04-20 14:35:00,377.83,377.86,377.69,377.75,10316.0,364.6866,364.7155,364.5515,364.6094,10316.0
2021-04-20 14:40:00,377.75,377.92,377.7,377.8,8731.0,364.6094,364.7734,364.5611,364.6576,8731.0
2021-04-20 14:45:00,377.81,377.94,377.66,377.89,6942.0,364.6673,364.7928,364.5225,364.7445,6942.0
2021-04-20 14:50:00,377.81,377.98,377.81,377.94,12205.0,364.6673,364.8314,364.6673,364.7928,12205.0
2021-04-20 14:55:00,378.03,378.3,377.88,378.21,7785.0,364.8796,365.1402,364.7348,365.0534,7785.0
2021-04-20 15:00:00,378.2,378.3,377.98,377.99,4942.0,365.0437,365.1402,364.8314,364.841,4942.0
2021-04-20 15:05:00,378.0,378.26,377.96,378.24,5570.0,364.8507,365.1016,364.8121,365.0823,5570.0
2021-04-20 15:10:00,378.19,378.38,378.11,378.31,12688.0,365.0341,365.2174,364.9568,365.1499,12688.0
2021-04-20 15:15:00,378.36,378.5,378.33,378.36,15589.0,365.1981,365.3333,365.1692,365.1981,15589.0
2021-04-20 15:20:00,378.36,378.58,378.29,378.36,19669.0,365.1981,365.4105,365.1306,365.1981,19669.0
2021-04-20 15:25:00,378.36,378.5,378.23,378.5,13899.0,365.1981,365.3333,365.0727,365.3333,13899.0
2021-04-20 15:30:00,378.53,378.72,378.41,378.52,10253.0,365.3622,365.5456,365.2464,365.3526,10253.0
2021-04-20 15:35:00,378.58,378.64,378.38,378.53,26749.0,365.4105,365.4684,365.2174,365.3622,26749.0
2021-04-20 15:40:00,378.51,378.72,378.46,378.56,27613.0,365.3429,365.5456,365.2947,365.3912,27613.0
2021-04-20 15:45:00,378.58,378.65,377.97,378.44,11037.0,365.4105,365.4781,364.8217,365.2754,11037.0
2021-04-20 15:50:00,378.23,378.65,378.12,378.51,19340.0,365.0727,365.4781,364.9665,365.3429,19340.0
2021-04-20 15:55:00,378.59,379.31,378.33,379.06,110764.0,365.4201,366.1151,365.1692,365.8738,110764.0
2021-04-21 09:30:00,380.0,382.66,379.39,382.29,41535.0,366.7811,369.3486,366.1923,368.9914,41535.0
2021-04-21 09:35:00,381.18,382.71,380.88,380.88,38895.0,367.92,369.3968,367.6305,367.6305,38895.0
2021-04-21 09:40:00,380.77,381.32,379.67,380.81,6319.0,367.5243,368.0552,366.4626,367.5629,6319.0
2021-04-21 09:45:00,381.24,381.42,379.86,381.22,14939.0,367.978,368.1517,366.646,367.9587,14939.0
2021-04-21 09:50:00,381.28,381.37,380.64,380.64,6608.0,368.0166,368.1034,367.3988,367.3988,6608.0
2021-04-21 09:55:00,380.91,381.82,380.83,381.65,7761.0,367.6594,368.5378,367.5822,368.3737,7761.0
2021-04-21 10:00:00,381.88,382.35,381.34,382.23,9060.0,368.5957,369.0493,368.0745,368.9335,9060.0
2021-04-21 10:05:00,381.85,382.48,381.76,381.99,6387.0,368.5667,369.1748,368.4799,368.7019,6387.0
2021-04-21 10:10:00,382.0,382.12,381.45,381.63,6344.0,368.7115,368.8273,368.1807,368.3544,6344.0
2021-04-21 10:15:00,381.56,382.32,381.56,381.59,10558.0,368.2868,369.0204,368.2868,368.3158,10558.0
2021-04-21 10:20:00,381.68,382.0,381.1,381.81,11264.0,368.4027,368.7115,367.8428,368.5281,11264.0
2021-04-21 10:25:00,381.77,382.1,381.58,381.59,9520.0,368.4895,368.808,368.3061,368.3158,9520.0
2021-04-21 10:30:00,381.81,382.16,381.63,381.85,5257.0,368.5281,368.866,368.3544,368.5667,5257.0
2021-04-21 10:35:00,381.86,382.35,381.78,381.78,7510.0,368.5764,369.0493,368.4992,368.4992,7510.0
2021-04-21 10:40:00,381.86,382.18,381.86,382.14,7512.0,368.5764,368.8853,368.5764,368.8467,7512.0
2021-04-21 10:45:00,382.34,382.34,381.79,382.15,5083.0,369.0397,369.0397,368.5088,368.8563,5083.0
2021-04-21 10:50:00,382.19,382.27,381.61,381.61,6800.0,368.8949,368.9721,368.3351,368.3351,6800.0
2021-04-21 10:55:00,381.59,382.14,381.59,381.8,6683.0,368.3158,368.8467,368.3158,368.5185,6683.0
2021-04-21 11:00:00,381.94,382.07,381.86,382.05,3323.0,368.6536,368.7791,368.5764,368.7598,3323.0
2021-04-21 11:05:00,382.15,382.17,381.68,381.68,2033.0,368.8563,368.8756,368.4027,368.4027,2033.0
2021-04-21 11:10:00,381.78,382.18,381.72,382.1,2010.0,368.4992,368.8853,368.4413,368.808,2010.0
2021-04-21 11:15:00,382.02,382.02,381.47,381.51,5277.0,368.7308,368.7308,368.2,368.2386,5277.0
2021-04-21 11:20:00,381.5,381.61,381.33,381.35,5594.0,368.2289,368.3351,368.0648,368.0841,5594.0
2021-04-21 11:25:00,381.24,381.71,381.13,381.56,4905.0,367.978,368.4316,367.8718,368.2868,4905.0
2021-04-21 11:30:00,381.54,381.72,381.42,381.45,2714.0,368.2675,368.4413,368.1517,368.1807,2714.0
2021-04-21 11:35:00,381.54,381.86,381.47,381.69,2805.0,368.2675,368.5764,368.2,368.4123,2805.0
2021-04-21 11:40:00,381.69,381.87,381.47,381.87,3385.0,368.4123,368.586,368.2,368.586,3385.0
2021-04-21 11:45:00,381.87,381.87,381.56,381.57,2060.0,368.586,368.586,368.2868,368.2965,2060.0
2021-04-21 11:50:00,381.74,381.74,381.39,381.55,1821.0,368.4606,368.4606,368.1227,368.2772,1821.0
2021-04-21 11:55:00,381.58,381.82,381.47,381.66,2763.0,368.3061,368.5378,368.2,368.3833,2763.0
2021-04-21 12:00:00,381.71,381.84,381.54,381.75,2745.0,368.4316,368.5571,368.2675,368.4702,2745.0
2021-04-21 12:05:00,381.84,382.06,381.73,381.99,2095.0,368.5571,368.7694,368.4509,368.7019,2095.0
2021-04-21 12:10:00,381.98,381.98,381.51,381.78,4365.0,368.6922,368.6922,368.2386,368.4992,4365.0
2021-04-21 12:15:00,381.92,382.3,381.92,382.23,4170.0,368.6343,369.0011,368.6343,368.9335,4170.0
2021-04-21 12:20:00,382.3,382.52,382.27,382.52,4613.0,369.0011,369.2134,368.9721,369.2134,4613.0
2021-04-21 12:25:00,382.51,382.51,381.89,381.92,4717.0,369.2038,369.2038,368.6053,368.6343,4717.0
2021-04-21 12:30:00,381.97,381.99,381.56,381.67,2600.0,368.6826,368.7019,368.2868,368.393,2600.0
2021-04-21 12:35:00,381.66,381.66,380.85,380.97,2000.0,368.3833,368.3833,367.6015,367.7174,2000.0
2021-04-21 12:40:00,381.02,381.3,380.9,381.11,9456.0,367.7656,368.0359,367.6498,367.8525,9456.0
2021-04-21 12:45:00,381.09,381.48,381.09,381.28,2848.0,367.8332,368.2096,367.8332,368.0166,2848.0
2021-04-21 12:50:00,381.31,381.77,381.19,381.77,2668.0,368.0455,368.4895,367.9297,368.4895,2668.0
2021-04-21 12:55:00,381.83,382.04,381.43,381.78,3430.0,368.5474,368.7501,368.1613,368.4992,3430.0
2021-04-21 13:00:00,381.78,382.09,381.78,381.93,1803.0,368.4992,368.7984,368.4992,368.644,1803.0
2021-04-21 13:05:00,382.02,382.12,381.94,382.0,1330.0,368.7308,368.8273,368.6536,368.7115,1330.0
2021-04-21 13:10:00,382.12,382.22,382.05,382.19,2049.0,368.8273,368.9239,368.7598,368.8949,2049.0
2021-04-21 13:15:00,382.14,382.14,381.84,381.84,870.0,368.8467,368.8467,368.5571,368.5571,870.0
2021-04-21 13:20:00,381.8,381.8,381.48,381.7,2495.0,368.5185,368.5185,368.2096,368.422,2495.0
2021-04-21 13:25:00,381.47,381.58,381.33,381.49,2977.0,368.2,368.3061,368.0648,368.2193,2977.0
2021-04-21 13:30:00,381.47,381.68,381.4,381.5,1762.0,368.2,368.4027,368.1324,368.2289,1762.0
2021-04-21 13:35:00,381.49,381.89,381.49,381.8,3192.0,368.2193,368.6053,368.2193,368.5185,3192.0
2021-04-21 13:40:00,381.8,381.89,381.65,381.77,1106.0,368.5185,368.6053,368.3737,368.4895,1106.0
2021-04-21 13:45:00,381.63,381.82,381.39,381.39,2668.0,368.3544,368.5378,368.1227,368.1227,2668.0
2021-04-21 13:50:00,381.31,381.55,381.28,381.54,5676.0,368.0455,368.2772,368.0166,368.2675,5676.0
2021-04-21 13:55:00,381.5,381.96,381.5,381.96,9712.0,368.2289,368.6729,368.2289,368.6729,9712.0
2021-04-21 14:00:00,381.89,381.98,381.66,381.93,4062.0,368.6053,368.6922,368.3833,368.644,4062.0
2021-04-21 14:05:00,381.88,382.15,381.88,382.0,8501.0,368.5957,368.8563,368.5957,368.7115,8501.0
2021-04-21 14:10:00,382.04,382.06,381.93,381.99,5251.0,368.7501,368.7694,368.644,368.7019,5251.0
2021-04-21 14:15:00,382.03,382.08,381.93,382.03,4913.0,368.7405,368.7887,368.644,368.7405,4913.0
2021-04-21 14:20:00,382.0,382.09,381.88,382.0,6759.0,368.7115,368.7984,368.5957,368.7115,6759.0
2021-04-21 14:25:00,381.99,382.05,381.91,381.97,4183.0,368.7019,368.7598,368.6247,368.6826,4183.0
2021-04-21 14:30:00,382.03,382.05,381.95,382.0,3743.0,368.7405,368.7598,368.6633,368.7115,3743.0
2021-04-21 14:35:00,382.02,382.14,381.86,382.09,4383.0,368.7308,368.8467,368.5764,368.7984,4383.0
2021-04-21 14:40:00,382.05,382.17,381.87,381.87,4614.0,368.7598,368.8756,368.586,368.586,4614.0
2021-04-21 14:45:00,381.78,381.95,381.61,381.82,4725.0,368.4992,368.6633,368.3351,368.5378,4725.0
2021-04-21 14:50:00,381.74,381.74,381.54,381.72,2726.0,368.4606,368.4606,368.2675,368.4413,2726.0
2021-04-21 14:55:00,381.78,381.95,381.58,381.95,4696.0,368.4992,368.6633,368.3061,368.6633,4696.0
2021-04-21 15:00:00,381.96,382.09,381.8,381.95,11133.0,368.6729,368.7984,368.5185,368.6633,11133.0
2021-04-21 15:05:00,382.0,382.23,381.96,382.01,4203.0,368.7115,368.9335,368.6729,368.7212,4203.0
2021-04-21 15:10:00,381.99,382.3,381.99,382.08,4585.0,368.7019,369.0011,368.7019,368.7887,4585.0
2021-04-21 15:15:00,382.08,382.19,381.95,382.15,4383.0,368.7887,368.8949,368.6633,368.8563,4383.0
2021-04-21 15:20:00,382.16,382.56,382.12,382.55,7476.0,368.866,369.252,368.8273,369.2424,7476.0
2021-04-21 15:25:00,382.61,382.7,382.41,382.49,10544.0,369.3003,369.3872,369.1073,369.1845,10544.0
2021-04-21 15:30:00,382.55,382.94,382.48,382.91,10026.0,369.2424,369.6188,369.1748,369.5899,10026.0
2021-04-21 15:35:00,382.92,383.14,382.63,382.68,7462.0,369.5995,369.8119,369.3196,369.3679,7462.0
2021-04-21 15:40:00,382.66,382.95,382.58,382.63,13658.0,369.3486,369.6285,369.2713,369.3196,13658.0
2021-04-21 15:45:00,382.64,383.11,382.63,383.11,17180.0,369.3293,369.7829,369.3196,369.7829,17180.0
2021-04-21 15:50:00,383.17,383.17,382.17,382.27,20117.0,369.8408,369.8408,368.8756,368.9721,20117.0
2021-04-21 15:55:00,382.27,383.16,382.21,382.8,106912.0,368.9721,369.8312,368.9142,369.4837,106912.0
2021-04-22 09:30:00,381.05,383.57,380.89,383.0,39027.0,367.7946,370.2269,367.6401,369.6767,39027.0
2021-04-22 09:35:00,382.37,383.09,381.48,381.55,8559.0,369.0686,369.7636,368.2096,368.2772,8559.0
2021-04-22 09:40:00,381.89,382.85,381.43,382.04,12365.0,368.6053,369.532,368.1613,368.7501,12365.0
2021-04-22 09:45:00,382.01,383.78,382.01,383.6,11381.0,368.7212,370.4296,368.7212,370.2559,11381.0
2021-04-22 09:50:00,383.82,384.1,383.56,383.99,7781.0,370.4682,370.7385,370.2173,370.6323,7781.0
2021-04-22 09:55:00,384.23,384.37,383.55,383.58,6550.0,370.8639,370.9991,370.2076,370.2366,6550.0
2021-04-22 10:00:00,383.24,383.57,382.9,383.57,21690.0,369.9084,370.2269,369.5802,370.2269,21690.0
2021-04-22 10:05:00,383.52,383.91,383.14,383.81,10344.0,370.1786,370.5551,369.8119,370.4586,10344.0
2021-04-22 10:10:00,383.71,383.74,383.34,383.37,5883.0,370.362,370.391,370.0049,370.0339,5883.0
2021-04-22 10:15:00,383.31,383.44,382.99,383.1,12445.0,369.9759,370.1014,369.6671,369.7733,12445.0
2021-04-22 10:20:00,383.01,383.13,382.71,382.74,3167.0,369.6864,369.8022,369.3968,369.4258,3167.0
2021-04-22 10:25:00,382.68,383.13,382.67,383.02,3738.0,369.3679,369.8022,369.3582,369.696,3738.0
2021-04-22 10:30:00,383.04,383.68,383.04,383.38,13422.0,369.7153,370.3331,369.7153,370.0435,13422.0
2021-04-22 10:35:00,383.69,383.97,383.36,383.87,17816.0,370.3427,370.613,370.0242,370.5165,17816.0
2021-04-22 10:40:00,383.76,384.09,383.15,384.05,19160.0,370.4103,370.7288,369.8215,370.6902,19160.0
2021-04-22 10:45:00,384.0,384.64,384.0,384.59,9126.0,370.6419,371.2597,370.6419,371.2114,9126.0
2021-04-22 10:50:00,384.57,384.66,384.03,384.06,4178.0,371.1921,371.279,370.6709,370.6999,4178.0
2021-04-22 10:55:00,383.97,384.41,383.97,384.41,3403.0,370.613,371.0377,370.613,371.0377,3403.0
2021-04-22 11:00:00,384.6,384.63,383.91,384.09,4404.0,371.2211,371.25,370.5551,370.7288,4404.0
2021-04-22 11:05:00,383.97,384.2,383.96,384.0,4643.0,370.613,370.835,370.6033,370.6419,4643.0
2021-04-22 11:10:00,384.04,384.38,384.03,384.38,1803.0,370.6806,371.0087,370.6709,371.0087,1803.0
2021-04-22 11:15:00,384.31,384.42,384.19,384.24,4323.0,370.9412,371.0473,370.8253,370.8736,4323.0
2021-04-22 11:20:00,384.24,384.53,384.1,384.53,1336.0,370.8736,371.1535,370.7385,371.1535,1336.0
2021-04-22 11:25:00,384.49,384.76,384.47,384.71,4108.0,371.1149,371.3755,371.0956,371.3272,4108.0
2021-04-22 11:30:00,384.67,384.99,384.66,384.84,4049.0,371.2886,371.5975,371.279,371.4527,4049.0
2021-04-22 11:35:00,384.9,384.9,384.35,384.43,1725.0,371.5106,371.5106,370.9798,371.057,1725.0
2021-04-22 11:40:00,384.26,384.36,384.11,384.36,1960.0,370.8929,370.9894,370.7481,370.9894,1960.0
2021-04-22 11:45:00,384.24,384.53,384.18,384.35,2001.0,370.8736,371.1535,370.8157,370.9798,2001.0
2021-04-22 11:50:00,384.47,384.47,384.04,384.23,1876.0,371.0956,371.0956,370.6806,370.8639,1876.0
2021-04-22 11:55:00,384.15,384.26,383.9,384.26,3398.0,370.7867,370.8929,370.5454,370.8929,3398.0
2021-04-22 12:00:00,384.34,384.53,384.14,384.49,2267.0,370.9701,371.1535,370.7771,371.1149,2267.0
2021-04-22 12:05:00,384.49,384.76,384.46,384.55,2304.0,371.1149,371.3755,371.0859,371.1728,2304.0
2021-04-22 12:10:00,384.39,384.42,384.31,384.38,1359.0,371.0184,371.0473,370.9412,371.0087,1359.0
2021-04-22 12:15:00,384.43,384.82,384.43,384.77,3236.0,371.057,371.4334,371.057,371.3852,3236.0
2021-04-22 12:20:00,384.83,384.96,384.6,384.67,5449.0,371.4431,371.5686,371.2211,371.2886,5449.0
2021-04-22 12:25:00,384.72,384.8,384.44,384.76,3865.0,371.3369,371.4141,371.0666,371.3755,3865.0
2021-04-22 12:30:00,384.71,384.8,384.59,384.69,4203.0,371.3272,371.4141,371.2114,371.3079,4203.0
2021-04-22 12:35:00,384.65,384.78,384.51,384.68,5468.0,371.2693,371.3948,371.1342,371.2983,5468.0
2021-04-22 12:40:00,384.77,384.78,384.6,384.64,12411.0,371.3852,371.3948,371.2211,371.2597,12411.0
2021-04-22 12:45:00,384.69,384.91,384.66,384.75,6726.0,371.3079,371.5203,371.279,371.3659,6726.0
2021-04-22 12:50:00,384.79,384.91,384.63,384.83,4545.0,371.4045,371.5203,371.25,371.4431,4545.0
2021-04-22 12:55:00,384.87,385.31,384.78,385.31,3004.0,371.4817,371.9064,371.3948,371.9064,3004.0
2021-04-22 13:00:00,385.33,385.35,384.98,385.16,6168.0,371.9257,371.945,371.5879,371.7616,6168.0
2021-04-22 13:05:00,385.16,385.47,383.98,384.42,14229.0,371.7616,372.0608,370.6226,371.0473,14229.0
2021-04-22 13:10:00,384.38,384.92,383.89,384.87,12474.0,371.0087,371.5299,370.5358,371.4817,12474.0
2021-04-22 13:15:00,384.74,384.86,383.76,383.76,6991.0,371.3562,371.472,370.4103,370.4103,6991.0
2021-04-22 13:20:00,383.84,384.5,383.79,384.38,9966.0,370.4875,371.1246,370.4393,371.0087,9966.0
2021-04-22 13:25:00,384.47,385.08,384.29,384.75,21786.0,371.0956,371.6844,370.9219,371.3659,21786.0
2021-04-22 13:30:00,384.75,384.75,384.03,384.43,6718.0,371.3659,371.3659,370.6709,371.057,6718.0
2021-04-22 13:35:00,384.41,384.42,383.84,384.1,6067.0,371.0377,371.0473,370.4875,370.7385,6067.0
2021-04-22 13:40:00,384.03,384.09,383.35,383.36,13346.0,370.6709,370.7288,370.0146,370.0242,13346.0
2021-04-22 13:45:00,383.36,383.95,383.25,383.41,26321.0,370.0242,370.5937,369.918,370.0725,26321.0
2021-04-22 13:50:00,383.28,383.32,381.88,381.95,5503.0,369.947,369.9856,368.5957,368.6633,5503.0
2021-04-22 13:55:00,381.72,381.88,381.52,381.57,3618.0,368.4413,368.5957,368.2482,368.2965,3618.0
2021-04-22 14:00:00,381.55,381.69,381.12,381.37,8727.0,368.2772,368.4123,367.8621,368.1034,8727.0
2021-04-22 14:05:00,381.31,382.18,381.19,382.14,7933.0,368.0455,368.8853,367.9297,368.8467,7933.0
2021-04-22 14:10:00,382.12,382.68,381.98,382.68,4523.0,368.8273,369.3679,368.6922,369.3679,4523.0
2021-04-22 14:15:00,382.8,383.06,382.61,382.74,5648.0,369.4837,369.7346,369.3003,369.4258,5648.0
2021-04-22 14:20:00,382.84,382.84,382.47,382.47,1500.0,369.5223,369.5223,369.1652,369.1652,1500.0
2021-04-22 14:25:00,382.49,383.01,382.49,383.01,4070.0,369.1845,369.6864,369.1845,369.6864,4070.0
2021-04-22 14:30:00,382.97,383.11,382.69,383.11,8086.0,369.6478,369.7829,369.3775,369.7829,8086.0
2021-04-22 14:35:00,383.18,383.31,382.99,383.0,4151.0,369.8505,369.9759,369.6671,369.6767,4151.0
2021-04-22 14:40:00,383.0,383.28,382.96,383.17,4503.0,369.6767,369.947,369.6381,369.8408,4503.0
2021-04-22 14:45:00,383.18,383.48,382.89,383.41,8209.0,369.8505,370.14,369.5706,370.0725,8209.0
2021-04-22 14:50:00,383.42,383.81,383.39,383.81,4018.0,370.0821,370.4586,370.0532,370.4586,4018.0
2021-04-22 14:55:00,383.62,384.08,383.52,383.52,6320.0,370.2752,370.7192,370.1786,370.1786,6320.0
2021-04-22 15:00:00,383.56,383.85,383.48,383.65,4331.0,370.2173,370.4972,370.14,370.3041,4331.0
2021-04-22 15:05:00,383.48,383.51,382.84,382.96,3522.0,370.14,370.169,369.5223,369.6381,3522.0
2021-04-22 15:10:00,383.06,383.12,382.74,382.74,3388.0,369.7346,369.7926,369.4258,369.4258,3388.0
2021-04-22 15:15:00,382.76,382.94,382.59,382.8,3315.0,369.4451,369.6188,369.281,369.4837,3315.0
2021-04-22 15:20:00,382.71,382.86,382.6,382.63,3719.0,369.3968,369.5416,369.2906,369.3196,3719.0
2021-04-22 15:25:00,382.54,382.69,382.19,382.51,5887.0,369.2327,369.3775,368.8949,369.2038,5887.0
2021-04-22 15:30:00,382.4,383.05,382.39,383.0,8196.0,369.0976,369.725,369.088,369.6767,8196.0
2021-04-22 15:35:00,383.0,383.09,382.81,382.96,11606.0,369.6767,369.7636,369.4933,369.6381,11606.0
2021-04-22 15:40:00,383.03,383.28,382.55,382.61,6235.0,369.7057,369.947,369.2424,369.3003,6235.0
2021-04-22 15:45:00,382.69,383.22,382.56,382.59,9974.0,369.3775,369.8891,369.252,369.281,9974.0
2021-04-22 15:50:00,382.66,382.85,382.29,382.56,10043.0,369.3486,369.532,368.9914,369.252,10043.0
2021-04-22 15:55:00,382.61,383.49,382.56,383.31,39216.0,369.3003,370.1497,369.252,369.9759,39216.0
2021-04-23 09:30:00,385.04,385.84,384.44,385.39,20753.0,371.6458,372.4179,371.0666,371.9836,20753.0
2021-04-23 09:35:00,385.05,385.28,383.9,385.1,31709.0,371.6554,371.8774,370.5454,371.7037,31709.0
2021-04-23 09:40:00,385.14,385.38,384.0,384.36,6914.0,371.7423,371.9739,370.6419,370.9894,6914.0
2021-04-23 09:45:00,384.38,384.65,383.82,384.2,6830.0,371.0087,371.2693,370.4682,370.835,6830.0
2021-04-23 09:50:00,384.19,385.1,384.07,384.28,7500.0,370.8253,371.7037,370.7095,370.9122,7500.0
2021-04-23 09:55:00,384.6,386.23,384.6,386.23,12732.0,371.2211,372.7944,371.2211,372.7944,12732.0
2021-04-23 10:00:00,386.25,386.25,385.5,385.84,6842.0,372.8137,372.8137,372.0898,372.4179,6842.0
2021-04-23 10:05:00,385.73,385.96,385.6,385.73,5831.0,372.3118,372.5338,372.1863,372.3118,5831.0
2021-04-23 10:10:00,385.73,385.84,384.89,384.94,7572.0,372.3118,372.4179,371.501,371.5492,7572.0
2021-04-23 10:15:00,385.08,385.1,384.4,384.4,4645.0,371.6844,371.7037,371.028,371.028,4645.0
2021-04-23 10:20:00,384.26,384.41,383.61,384.08,10143.0,370.8929,371.0377,370.2655,370.7192,10143.0
2021-04-23 10:25:00,384.02,384.4,383.8,384.22,10358.0,370.6613,371.028,370.4489,370.8543,10358.0
2021-04-23 10:30:00,384.22,384.7,383.9,384.25,7973.0,370.8543,371.3176,370.5454,370.8833,7973.0
2021-04-23 10:35:00,384.1,384.7,383.93,384.09,12356.0,370.7385,371.3176,370.5744,370.7288,12356.0
2021-04-23 10:40:00,384.17,384.92,384.17,384.84,7403.0,370.806,371.5299,370.806,371.4527,7403.0
2021-04-23 10:45:00,384.82,385.09,384.48,384.96,7618.0,371.4334,371.694,371.1052,371.5686,7618.0
2021-04-23 10:50:00,384.87,385.46,384.76,385.46,5573.0,371.4817,372.0512,371.3755,372.0512,5573.0
2021-04-23 10:55:00,385.74,386.12,385.68,386.04,2388.0,372.3214,372.6882,372.2635,372.611,2388.0
2021-04-23 11:00:00,386.02,386.19,385.71,386.0,3414.0,372.5917,372.7558,372.2925,372.5724,3414.0
2021-04-23 11:05:00,386.01,386.28,385.9,386.11,3695.0,372.582,372.8426,372.4759,372.6785,3695.0
2021-04-23 11:10:00,386.1,386.41,386.1,386.32,2478.0,372.6689,372.9681,372.6689,372.8812,2478.0
2021-04-23 11:15:00,386.49,386.69,386.28,386.43,3283.0,373.0453,373.2384,372.8426,372.9874,3283.0
2021-04-23 11:20:00,386.41,387.0,386.21,387.0,4217.0,372.9681,373.5376,372.7751,373.5376,4217.0
2021-04-23 11:25:00,386.94,387.06,385.97,386.57,5992.0,373.4797,373.5955,372.5434,373.1225,5992.0
2021-04-23 11:30:00,386.97,387.74,386.63,387.58,5194.0,373.5086,374.2518,373.1805,374.0974,5194.0
2021-04-23 11:35:00,387.72,387.75,387.26,387.45,2549.0,374.2325,374.2615,373.7885,373.9719,2549.0
2021-04-23 11:40:00,387.61,387.72,387.28,387.63,3530.0,374.1264,374.2325,373.8078,374.1457,3530.0
2021-04-23 11:45:00,387.67,388.09,387.54,387.95,4400.0,374.1843,374.5897,374.0588,374.4545,4400.0
2021-04-23 11:50:00,388.0,388.33,387.82,388.15,5840.0,374.5028,374.8213,374.3291,374.6476,5840.0
2021-04-23 11:55:00,388.05,388.25,388.0,388.23,3501.0,374.5511,374.7441,374.5028,374.7248,3501.0
2021-04-23 12:00:00,388.06,388.76,388.06,388.75,6902.0,374.5607,375.2364,374.5607,375.2267,6902.0
2021-04-23 12:05:00,388.78,388.78,388.24,388.25,3596.0,375.2557,375.2557,374.7345,374.7441,3596.0
2021-04-23 12:10:00,388.39,388.66,388.39,388.66,1001.0,374.8792,375.1398,374.8792,375.1398,1001.0
2021-04-23 12:15:00,388.66,389.39,388.66,388.75,12491.0,375.1398,375.8444,375.1398,375.2267,12491.0
2021-04-23 12:20:00,388.78,389.02,388.7,388.92,6415.0,375.2557,375.4873,375.1785,375.3908,6415.0
2021-04-23 12:25:00,388.92,389.03,388.7,388.73,2995.0,375.3908,375.497,375.1785,375.2074,2995.0
2021-04-23 12:30:00,388.77,388.85,388.7,388.77,14812.0,375.246,375.3232,375.1785,375.246,14812.0
2021-04-23 12:35:00,388.76,389.23,388.76,389.16,3333.0,375.2364,375.69,375.2364,375.6224,3333.0
2021-04-23 12:40:00,389.21,389.43,388.86,388.93,5395.0,375.6707,375.8831,375.3329,375.4004,5395.0
2021-04-23 12:45:00,389.05,389.18,388.83,388.95,3478.0,375.5163,375.6418,375.3039,375.4198,3478.0
2021-04-23 12:50:00,389.02,389.03,388.59,388.59,2144.0,375.4873,375.497,375.0723,375.0723,2144.0
2021-04-23 12:55:00,388.56,388.81,388.45,388.66,3249.0,375.0433,375.2846,374.9371,375.1398,3249.0
2021-04-23 13:00:00,388.73,389.05,388.72,388.82,3515.0,375.2074,375.5163,375.1978,375.2943,3515.0
2021-04-23 13:05:00,388.85,389.06,388.59,388.8,4065.0,375.3232,375.5259,375.0723,375.275,4065.0
2021-04-23 13:10:00,388.8,389.13,388.77,388.88,2200.0,375.275,375.5935,375.246,375.3522,2200.0
2021-04-23 13:15:00,388.91,388.99,388.63,388.83,6691.0,375.3811,375.4584,375.1109,375.3039,6691.0
2021-04-23 13:20:00,388.74,388.93,388.74,388.92,12442.0,375.2171,375.4004,375.2171,375.3908,12442.0
2021-04-23 13:25:00,388.91,389.03,388.86,388.92,10158.0,375.3811,375.497,375.3329,375.3908,10158.0
2021-04-23 13:30:00,388.96,389.03,388.39,388.42,9507.0,375.4294,375.497,374.8792,374.9082,9507.0
2021-04-23 13:35:00,388.32,388.35,387.98,387.98,2480.0,374.8117,374.8406,374.4835,374.4835,2480.0
2021-04-23 13:40:00,387.97,388.04,387.83,387.87,2700.0,374.4738,374.5414,374.3387,374.3773,2700.0
2021-04-23 13:45:00,387.62,387.71,387.39,387.69,4146.0,374.136,374.2229,373.914,374.2036,4146.0
2021-04-23 13:50:00,387.63,387.63,386.99,387.11,2038.0,374.1457,374.1457,373.5279,373.6438,2038.0
2021-04-23 13:55:00,387.09,387.34,386.89,387.34,6465.0,373.6245,373.8658,373.4314,373.8658,6465.0
2021-04-23 14:00:00,387.4,387.62,387.28,387.49,3389.0,373.9237,374.136,373.8078,374.0105,3389.0
2021-04-23 14:05:00,387.53,387.77,387.43,387.66,2416.0,374.0492,374.2808,373.9526,374.1746,2416.0
2021-04-23 14:10:00,387.72,387.77,387.53,387.67,3520.0,374.2325,374.2808,374.0492,374.1843,3520.0
2021-04-23 14:15:00,387.61,387.63,387.23,387.47,4258.0,374.1264,374.1457,373.7596,373.9912,4258.0
2021-04-23 14:20:00,387.44,387.52,387.17,387.17,1141.0,373.9623,374.0395,373.7017,373.7017,1141.0
2021-04-23 14:25:00,387.13,387.13,386.84,386.99,2159.0,373.6631,373.6631,373.3832,373.5279,2159.0
2021-04-23 14:30:00,387.12,387.5,387.12,387.26,4802.0,373.6534,374.0202,373.6534,373.7885,4802.0
2021-04-23 14:35:00,387.24,387.36,387.11,387.23,2300.0,373.7692,373.8851,373.6438,373.7596,2300.0
2021-04-23 14:40:00,387.31,387.62,387.22,387.41,4956.0,373.8368,374.136,373.7499,373.9333,4956.0
2021-04-23 14:45:00,387.49,387.5,387.12,387.36,4667.0,374.0105,374.0202,373.6534,373.8851,4667.0
2021-04-23 14:50:00,387.37,387.46,387.23,387.32,3953.0,373.8947,373.9816,373.7596,373.8465,3953.0
2021-04-23 14:55:00,387.43,387.58,387.06,387.18,5649.0,373.9526,374.0974,373.5955,373.7113,5649.0
2021-04-23 15:00:00,387.4,387.59,387.17,387.59,4218.0,373.9237,374.1071,373.7017,374.1071,4218.0
2021-04-23 15:05:00,387.64,387.83,387.51,387.76,4348.0,374.1553,374.3387,374.0298,374.2711,4348.0
2021-04-23 15:10:00,387.77,388.16,387.55,388.16,2845.0,374.2808,374.6572,374.0685,374.6572,2845.0
2021-04-23 15:15:00,387.96,388.08,387.81,387.96,3344.0,374.4642,374.58,374.3194,374.4642,3344.0
2021-04-23 15:20:00,387.94,388.33,387.94,388.2,2700.0,374.4449,374.8213,374.4449,374.6958,2700.0
2021-04-23 15:25:00,388.13,388.46,388.13,388.28,11302.0,374.6283,374.9468,374.6283,374.7731,11302.0
2021-04-23 15:30:00,388.23,388.83,388.23,388.72,10384.0,374.7248,375.3039,374.7248,375.1978,10384.0
2021-04-23 15:35:00,388.78,389.03,388.65,388.98,26613.0,375.2557,375.497,375.1302,375.4487,26613.0
2021-04-23 15:40:00,389.0,389.09,388.81,388.88,18516.0,375.468,375.5549,375.2846,375.3522,18516.0
2021-04-23 15:45:00,388.87,389.07,388.02,388.02,47582.0,375.3425,375.5356,374.5221,374.5221,47582.0
2021-04-23 15:50:00,388.26,388.38,387.46,387.46,13064.0,374.7538,374.8696,373.9816,373.9816,13064.0
2021-04-23 15:55:00,387.48,388.25,387.48,387.99,56379.0,374.0009,374.7441,374.0009,374.4931,56379.0
2021-04-26 09:30:00,388.34,388.34,386.54,386.73,23055.0,374.831,374.831,373.0936,373.277,23055.0
2021-04-26 09:35:00,386.83,386.86,385.47,386.05,8581.0,373.3735,373.4025,372.0608,372.6206,8581.0
2021-04-26 09:40:00,386.2,386.71,386.2,386.58,2135.0,372.7654,373.2577,372.7654,373.1322,2135.0
2021-04-26 09:45:00,386.61,386.84,386.26,386.54,3666.0,373.1612,373.3832,372.8233,373.0936,3666.0
2021-04-26 09:50:00,386.58,387.35,386.58,387.16,41860.0,373.1322,373.8754,373.1322,373.692,41860.0
2021-04-26 09:55:00,387.29,387.54,386.64,386.72,7685.0,373.8175,374.0588,373.1901,373.2673,7685.0
2021-04-26 10:00:00,387.17,387.49,386.99,387.49,901.0,373.7017,374.0105,373.5279,374.0105,901.0
2021-04-26 10:05:00,387.47,387.68,387.17,387.68,3752.0,373.9912,374.1939,373.7017,374.1939,3752.0
2021-04-26 10:10:00,387.73,387.93,387.27,387.27,3969.0,374.2422,374.4352,373.7982,373.7982,3969.0
2021-04-26 10:15:00,387.25,387.58,387.15,387.31,3868.0,373.7789,374.0974,373.6824,373.8368,3868.0
2021-04-26 10:20:00,387.37,387.64,387.21,387.36,2750.0,373.8947,374.1553,373.7403,373.8851,2750.0
2021-04-26 10:25:00,387.22,387.33,386.2,386.39,3946.0,373.7499,373.8561,372.7654,372.9488,3946.0
2021-04-26 10:30:00,386.39,386.51,385.99,386.36,5663.0,372.9488,373.0646,372.5627,372.9199,5663.0
2021-04-26 10:35:00,386.23,386.35,386.04,386.13,9760.0,372.7944,372.9102,372.611,372.6979,9760.0
2021-04-26 10:40:00,386.1,386.62,386.0,386.48,4897.0,372.6689,373.1708,372.5724,373.0357,4897.0
2021-04-26 10:45:00,386.57,386.6,386.26,386.5,4756.0,373.1225,373.1515,372.8233,373.055,4756.0
2021-04-26 10:50:00,386.48,386.67,385.99,386.0,15484.0,373.0357,373.2191,372.5627,372.5724,15484.0
2021-04-26 10:55:00,386.08,386.09,385.8,386.02,7382.0,372.6496,372.6592,372.3793,372.5917,7382.0
2021-04-26 11:00:00,386.05,386.25,385.9,386.14,5641.0,372.6206,372.8137,372.4759,372.7075,5641.0
2021-04-26 11:05:00,386.29,386.7,386.18,386.46,2966.0,372.8523,373.248,372.7461,373.0164,2966.0
2021-04-26 11:10:00,386.43,386.46,386.15,386.15,1804.0,372.9874,373.0164,372.7172,372.7172,1804.0
2021-04-26 11:15:00,386.13,386.25,385.97,386.21,3021.0,372.6979,372.8137,372.5434,372.7751,3021.0
2021-04-26 11:20:00,386.25,386.25,385.99,386.0,2510.0,372.8137,372.8137,372.5627,372.5724,2510.0
2021-04-26 11:25:00,386.01,386.1,385.95,385.99,2684.0,372.582,372.6689,372.5241,372.5627,2684.0
2021-04-26 11:30:00,386.04,386.22,385.8,385.85,6110.0,372.611,372.7847,372.3793,372.4276,6110.0
2021-04-26 11:35:00,385.86,386.02,385.36,385.37,14856.0,372.4372,372.5917,371.9546,371.9643,14856.0
2021-04-26 11:40:00,385.42,385.43,385.12,385.18,4949.0,372.0126,372.0222,371.723,371.7809,4949.0
2021-04-26 11:45:00,385.22,385.44,385.15,385.43,2200.0,371.8195,372.0319,371.7519,372.0222,2200.0
2021-04-26 11:50:00,385.38,385.5,385.11,385.5,3318.0,371.9739,372.0898,371.7133,372.0898,3318.0
2021-04-26 11:55:00,385.54,385.54,384.84,384.95,2559.0,372.1284,372.1284,371.4527,371.5589,2559.0
2021-04-26 12:00:00,385.04,385.2,384.88,384.95,1300.0,371.6458,371.8002,371.4913,371.5589,1300.0
2021-04-26 12:05:00,384.95,385.02,384.63,384.72,4840.0,371.5589,371.6265,371.25,371.3369,4840.0
2021-04-26 12:10:00,384.85,384.95,384.69,384.69,2599.0,371.4624,371.5589,371.3079,371.3079,2599.0
2021-04-26 12:15:00,384.67,384.67,384.29,384.31,4498.0,371.2886,371.2886,370.9219,370.9412,4498.0
2021-04-26 12:20:00,384.25,384.38,383.85,384.0,6118.0,370.8833,371.0087,370.4972,370.6419,6118.0
2021-04-26 12:25:00,383.99,384.28,383.99,384.11,4384.0,370.6323,370.9122,370.6323,370.7481,4384.0
2021-04-26 12:30:00,384.11,384.38,384.02,384.1,4831.0,370.7481,371.0087,370.6613,370.7385,4831.0
2021-04-26 12:35:00,384.1,384.3,384.02,384.25,5000.0,370.7385,370.9315,370.6613,370.8833,5000.0
2021-04-26 12:40:00,384.27,384.5,384.2,384.5,2500.0,370.9026,371.1246,370.835,371.1246,2500.0
2021-04-26 12:45:00,384.41,384.41,384.14,384.24,3078.0,371.0377,371.0377,370.7771,370.8736,3078.0
2021-04-26 12:50:00,384.25,384.46,384.18,384.4,2456.0,370.8833,371.0859,370.8157,371.028,2456.0
2021-04-26 12:55:00,384.41,384.41,384.23,384.27,1788.0,371.0377,371.0377,370.8639,370.9026,1788.0
2021-04-26 13:00:00,384.32,384.37,384.15,384.16,2103.0,370.9508,370.9991,370.7867,370.7964,2103.0
2021-04-26 13:05:00,384.19,384.42,384.16,384.29,6045.0,370.8253,371.0473,370.7964,370.9219,6045.0
2021-04-26 13:10:00,384.33,384.41,384.15,384.3,4221.0,370.9605,371.0377,370.7867,370.9315,4221.0
2021-04-26 13:15:00,384.26,384.26,383.9,383.9,4867.0,370.8929,370.8929,370.5454,370.5454,4867.0
2021-04-26 13:20:00,383.84,384.31,383.78,384.28,4783.0,370.4875,370.9412,370.4296,370.9122,4783.0
2021-04-26 13:25:00,384.33,384.51,384.25,384.43,4114.0,370.9605,371.1342,370.8833,371.057,4114.0
2021-04-26 13:30:00,384.36,384.76,384.35,384.39,3871.0,370.9894,371.3755,370.9798,371.0184,3871.0
2021-04-26 13:35:00,384.41,384.62,384.22,384.41,5470.0,371.0377,371.2404,370.8543,371.0377,5470.0
2021-04-26 13:40:00,384.43,384.55,384.28,384.39,2464.0,371.057,371.1728,370.9122,371.0184,2464.0
2021-04-26 13:45:00,384.51,384.54,384.33,384.41,1588.0,371.1342,371.1632,370.9605,371.0377,1588.0
2021-04-26 13:50:00,384.45,384.62,384.35,384.53,2897.0,371.0763,371.2404,370.9798,371.1535,2897.0
2021-04-26 13:55:00,384.37,384.61,384.35,384.55,2924.0,370.9991,371.2307,370.9798,371.1728,2924.0
2021-04-26 14:00:00,384.53,384.53,383.99,384.11,12683.0,371.1535,371.1535,370.6323,370.7481,12683.0
2021-04-26 14:05:00,384.07,384.48,384.07,384.33,2535.0,370.7095,371.1052,370.7095,370.9605,2535.0
2021-04-26 14:10:00,384.24,384.38,384.13,384.13,2937.0,370.8736,371.0087,370.7674,370.7674,2937.0
2021-04-26 14:15:00,384.09,384.09,383.77,384.04,3388.0,370.7288,370.7288,370.4199,370.6806,3388.0
2021-04-26 14:20:00,384.06,384.47,383.99,384.37,6150.0,370.6999,371.0956,370.6323,370.9991,6150.0
2021-04-26 14:25:00,384.3,384.45,384.17,384.45,1861.0,370.9315,371.0763,370.806,371.0763,1861.0
2021-04-26 14:30:00,384.31,384.51,384.3,384.33,2101.0,370.9412,371.1342,370.9315,370.9605,2101.0
2021-04-26 14:35:00,384.33,384.7,384.33,384.39,4471.0,370.9605,371.3176,370.9605,371.0184,4471.0
2021-04-26 14:40:00,384.48,384.71,384.42,384.67,2215.0,371.1052,371.3272,371.0473,371.2886,2215.0
2021-04-26 14:45:00,384.67,384.85,384.5,384.76,4654.0,371.2886,371.4624,371.1246,371.3755,4654.0
2021-04-26 14:50:00,384.86,384.86,384.6,384.8,1866.0,371.472,371.472,371.2211,371.4141,1866.0
2021-04-26 14:55:00,384.84,384.84,384.57,384.62,3515.0,371.4527,371.4527,371.1921,371.2404,3515.0
2021-04-26 15:00:00,384.69,384.85,384.6,384.84,1907.0,371.3079,371.4624,371.2211,371.4527,1907.0
2021-04-26 15:05:00,384.85,384.98,384.71,384.98,2599.0,371.4624,371.5879,371.3272,371.5879,2599.0
2021-04-26 15:10:00,385.01,385.1,384.9,384.9,4000.0,371.6168,371.7037,371.5106,371.5106,4000.0
2021-04-26 15:15:00,384.92,385.36,384.8,385.2,6432.0,371.5299,371.9546,371.4141,371.8002,6432.0
2021-04-26 15:20:00,385.2,385.25,385.03,385.19,3821.0,371.8002,371.8485,371.6361,371.7906,3821.0
2021-04-26 15:25:00,385.14,385.16,384.64,384.68,6093.0,371.7423,371.7616,371.2597,371.2983,6093.0
2021-04-26 15:30:00,384.46,384.58,384.2,384.31,4144.0,371.0859,371.2018,370.835,370.9412,4144.0
2021-04-26 15:35:00,384.44,384.57,384.23,384.24,5393.0,371.0666,371.1921,370.8639,370.8736,5393.0
2021-04-26 15:40:00,384.28,384.47,384.01,384.02,6513.0,370.9122,371.0956,370.6516,370.6613,6513.0
2021-04-26 15:45:00,383.98,384.13,383.6,383.6,9088.0,370.6226,370.7674,370.2559,370.2559,9088.0
2021-04-26 15:50:00,383.4,384.06,383.4,383.72,25847.0,370.0628,370.6999,370.0628,370.3717,25847.0
2021-04-26 15:55:00,383.66,384.19,383.47,383.47,52136.0,370.3138,370.8253,370.1304,370.1304,52136.0
2021-04-27 09:30:00,385.67,386.44,385.02,385.02,27575.0,372.2539,372.9971,371.6265,371.6265,27575.0
2021-04-27 09:35:00,385.44,385.44,383.39,383.41,13409.0,372.0319,372.0319,370.0532,370.0725,13409.0
2021-04-27 09:40:00,383.51,383.98,382.71,383.44,20416.0,370.169,370.6226,369.3968,370.1014,20416.0
2021-04-27 09:45:00,383.24,383.8,382.72,383.0,5951.0,369.9084,370.4489,369.4065,369.6767,5951.0
2021-04-27 09:50:00,383.27,383.33,382.44,382.56,7059.0,369.9373,369.9953,369.1362,369.252,7059.0
2021-04-27 09:55:00,382.31,382.52,381.47,382.51,8480.0,369.0107,369.2134,368.2,369.2038,8480.0
2021-04-27 10:00:00,382.51,383.22,382.51,382.74,8111.0,369.2038,369.8891,369.2038,369.4258,8111.0
2021-04-27 10:05:00,382.78,382.78,381.9,382.45,4083.0,369.4644,369.4644,368.615,369.1459,4083.0
2021-04-27 10:10:00,382.71,382.71,382.27,382.63,6056.0,369.3968,369.3968,368.9721,369.3196,6056.0
2021-04-27 10:15:00,382.74,382.74,381.71,381.74,12679.0,369.4258,369.4258,368.4316,368.4606,12679.0
2021-04-27 10:20:00,381.89,382.05,381.48,381.56,5808.0,368.6053,368.7598,368.2096,368.2868,5808.0
2021-04-27 10:25:00,381.58,382.2,381.56,381.82,4620.0,368.3061,368.9046,368.2868,368.5378,4620.0
2021-04-27 10:30:00,381.88,381.95,381.55,381.65,6052.0,368.5957,368.6633,368.2772,368.3737,6052.0
2021-04-27 10:35:00,381.6,381.65,381.22,381.32,13427.0,368.3254,368.3737,367.9587,368.0552,13427.0
2021-04-27 10:40:00,381.44,381.69,381.3,381.49,5972.0,368.171,368.4123,368.0359,368.2193,5972.0
2021-04-27 10:45:00,381.62,382.29,381.62,382.28,7248.0,368.3447,368.9914,368.3447,368.9818,7248.0
2021-04-27 10:50:00,382.09,382.1,381.97,382.02,3318.0,368.7984,368.808,368.6826,368.7308,3318.0
2021-04-27 10:55:00,382.05,382.22,381.91,382.07,5407.0,368.7598,368.9239,368.6247,368.7791,5407.0
2021-04-27 11:00:00,382.1,382.38,382.01,382.38,4119.0,368.808,369.0783,368.7212,369.0783,4119.0
2021-04-27 11:05:00,382.49,382.7,382.19,382.61,3105.0,369.1845,369.3872,368.8949,369.3003,3105.0
2021-04-27 11:10:00,382.62,382.91,382.28,382.64,3941.0,369.31,369.5899,368.9818,369.3293,3941.0
2021-04-27 11:15:00,382.45,382.61,382.27,382.27,2558.0,369.1459,369.3003,368.9721,368.9721,2558.0
2021-04-27 11:20:00,382.25,382.33,382.11,382.29,1301.0,368.9528,369.03,368.8177,368.9914,1301.0
2021-04-27 11:25:00,382.23,382.85,382.23,382.67,4577.0,368.9335,369.532,368.9335,369.3582,4577.0
2021-04-27 11:30:00,382.71,383.07,382.64,382.95,5893.0,369.3968,369.7443,369.3293,369.6285,5893.0
2021-04-27 11:35:00,383.0,383.03,382.48,382.77,4046.0,369.6767,369.7057,369.1748,369.4547,4046.0
2021-04-27 11:40:00,382.75,382.97,382.74,382.96,2034.0,369.4354,369.6478,369.4258,369.6381,2034.0
2021-04-27 11:45:00,382.9,382.9,382.62,382.62,950.0,369.5802,369.5802,369.31,369.31,950.0
2021-04-27 11:50:00,382.59,382.91,382.32,382.9,5111.0,369.281,369.5899,369.0204,369.5802,5111.0
2021-04-27 11:55:00,382.98,383.13,382.56,382.56,1553.0,369.6574,369.8022,369.252,369.252,1553.0
2021-04-27 12:00:00,382.76,383.47,382.66,383.39,2358.0,369.4451,370.1304,369.3486,370.0532,2358.0
2021-04-27 12:05:00,383.65,383.7,383.21,383.68,6919.0,370.3041,370.3524,369.8794,370.3331,6919.0
2021-04-27 12:10:00,383.72,383.73,383.03,383.03,3099.0,370.3717,370.3813,369.7057,369.7057,3099.0
2021-04-27 12:15:00,382.97,383.15,382.82,383.07,3990.0,369.6478,369.8215,369.503,369.7443,3990.0
2021-04-27 12:20:00,383.1,383.26,382.87,382.91,2278.0,369.7733,369.9277,369.5513,369.5899,2278.0
2021-04-27 12:25:00,383.02,383.02,382.6,382.77,2583.0,369.696,369.696,369.2906,369.4547,2583.0
2021-04-27 12:30:00,382.61,382.93,382.61,382.68,2852.0,369.3003,369.6092,369.3003,369.3679,2852.0
2021-04-27 12:35:00,382.9,382.94,382.44,382.62,5178.0,369.5802,369.6188,369.1362,369.31,5178.0
2021-04-27 12:40:00,382.42,382.45,382.04,382.12,1798.0,369.1169,369.1459,368.7501,368.8273,1798.0
2021-04-27 12:45:00,382.04,382.28,381.93,382.25,5474.0,368.7501,368.9818,368.644,368.9528,5474.0
2021-04-27 12:50:00,382.33,382.59,382.31,382.37,1900.0,369.03,369.281,369.0107,369.0686,1900.0
2021-04-27 12:55:00,382.56,382.56,382.24,382.24,3176.0,369.252,369.252,368.9432,368.9432,3176.0
2021-04-27 13:00:00,382.26,382.55,382.24,382.31,2606.0,368.9625,369.2424,368.9432,369.0107,2606.0
2021-04-27 13:05:00,382.37,382.5,381.92,382.2,3522.0,369.0686,369.1941,368.6343,368.9046,3522.0
2021-04-27 13:10:00,382.17,382.5,382.14,382.5,2412.0,368.8756,369.1941,368.8467,369.1941,2412.0
2021-04-27 13:15:00,382.47,382.73,382.43,382.5,10552.0,369.1652,369.4161,369.1266,369.1941,10552.0
2021-04-27 13:20:00,382.57,382.9,382.57,382.67,2777.0,369.2617,369.5802,369.2617,369.3582,2777.0
2021-04-27 13:25:00,382.67,382.92,382.54,382.7,2700.0,369.3582,369.5995,369.2327,369.3872,2700.0
2021-04-27 13:30:00,382.73,382.83,382.49,382.75,4731.0,369.4161,369.5126,369.1845,369.4354,4731.0
2021-04-27 13:35:00,382.81,383.08,382.61,383.02,7901.0,369.4933,369.754,369.3003,369.696,7901.0
2021-04-27 13:40:00,382.91,382.95,382.74,382.94,9626.0,369.5899,369.6285,369.4258,369.6188,9626.0
2021-04-27 13:45:00,382.89,382.9,382.46,382.75,3940.0,369.5706,369.5802,369.1555,369.4354,3940.0
2021-04-27 13:50:00,382.76,382.93,382.51,382.72,4106.0,369.4451,369.6092,369.2038,369.4065,4106.0
2021-04-27 13:55:00,382.76,382.97,382.58,382.88,3161.0,369.4451,369.6478,369.2713,369.5609,3161.0
2021-04-27 14:00:00,382.8,383.12,382.5,382.5,6666.0,369.4837,369.7926,369.1941,369.1941,6666.0
2021-04-27 14:05:00,382.58,383.16,382.58,383.07,4045.0,369.2713,369.8312,369.2713,369.7443,4045.0
2021-04-27 14:10:00,382.99,383.3,382.98,383.3,2908.0,369.6671,369.9663,369.6574,369.9663,2908.0
2021-04-27 14:15:00,383.34,383.34,382.92,383.16,9516.0,370.0049,370.0049,369.5995,369.8312,9516.0
2021-04-27 14:20:00,383.15,383.46,383.12,383.18,7517.0,369.8215,370.1207,369.7926,369.8505,7517.0
2021-04-27 14:25:00,383.28,383.33,382.91,383.11,3354.0,369.947,369.9953,369.5899,369.7829,3354.0
2021-04-27 14:30:00,383.04,383.04,382.79,382.97,4295.0,369.7153,369.7153,369.474,369.6478,4295.0
2021-04-27 14:35:00,382.82,382.85,382.63,382.74,3555.0,369.503,369.532,369.3196,369.4258,3555.0
2021-04-27 14:40:00,382.75,382.82,382.57,382.72,4060.0,369.4354,369.503,369.2617,369.4065,4060.0
2021-04-27 14:45:00,382.81,382.85,382.58,382.59,4450.0,369.4933,369.532,369.2713,369.281,4450.0
2021-04-27 14:50:00,382.53,382.67,382.51,382.56,3286.0,369.2231,369.3582,369.2038,369.252,3286.0
2021-04-27 14:55:00,382.55,383.0,382.54,382.81,4900.0,369.2424,369.6767,369.2327,369.4933,4900.0
2021-04-27 15:00:00,382.66,382.9,382.48,382.82,4338.0,369.3486,369.5802,369.1748,369.503,4338.0
2021-04-27 15:05:00,382.86,383.16,382.83,382.96,10790.0,369.5416,369.8312,369.5126,369.6381,10790.0
2021-04-27 15:10:00,382.99,382.99,382.77,382.95,6499.0,369.6671,369.6671,369.4547,369.6285,6499.0
2021-04-27 15:15:00,382.97,383.07,382.89,382.94,6896.0,369.6478,369.7443,369.5706,369.6188,6896.0
2021-04-27 15:20:00,382.88,382.96,382.63,382.96,4838.0,369.5609,369.6381,369.3196,369.6381,4838.0
2021-04-27 15:25:00,382.93,383.25,382.93,383.0,5669.0,369.6092,369.918,369.6092,369.6767,5669.0
2021-04-27 15:30:00,383.08,383.51,383.06,383.46,7428.0,369.754,370.169,369.7346,370.1207,7428.0
2021-04-27 15:35:00,383.48,384.01,383.48,383.91,10899.0,370.14,370.6516,370.14,370.5551,10899.0
2021-04-27 15:40:00,383.88,384.3,383.41,383.89,26001.0,370.5261,370.9315,370.0725,370.5358,26001.0
2021-04-27 15:45:00,383.78,383.89,383.52,383.85,13217.0,370.4296,370.5358,370.1786,370.4972,13217.0
2021-04-27 15:50:00,383.87,384.19,383.35,383.89,34846.0,370.5165,370.8253,370.0146,370.5358,34846.0
2021-04-27 15:55:00,383.76,384.16,383.64,383.9,49000.0,370.4103,370.7964,370.2945,370.5454,49000.0
2021-04-28 09:30:00,387.23,388.42,384.5,384.5,26367.0,373.7596,374.9082,371.1246,371.1246,26367.0
2021-04-28 09:35:00,384.72,385.49,384.51,385.26,11700.0,371.3369,372.0801,371.1342,371.8581,11700.0
2021-04-28 09:40:00,385.07,385.61,384.77,384.87,13959.0,371.6747,372.1959,371.3852,371.4817,13959.0
2021-04-28 09:45:00,384.87,385.3,384.31,385.15,20190.0,371.4817,371.8967,370.9412,371.7519,20190.0
2021-04-28 09:50:00,384.95,385.04,384.18,384.4,14431.0,371.5589,371.6458,370.8157,371.028,14431.0
2021-04-28 09:55:00,384.46,385.35,384.34,384.89,10705.0,371.0859,371.945,370.9701,371.501,10705.0
2021-04-28 10:00:00,385.16,385.9,384.9,385.06,7526.0,371.7616,372.4759,371.5106,371.6651,7526.0
2021-04-28 10:05:00,385.44,386.2,385.26,385.92,30768.0,372.0319,372.7654,371.8581,372.4952,30768.0
2021-04-28 10:10:00,385.86,386.81,385.68,386.36,8330.0,372.4372,373.3542,372.2635,372.9199,8330.0
2021-04-28 10:15:00,386.24,386.57,386.02,386.57,6926.0,372.804,373.1225,372.5917,373.1225,6926.0
2021-04-28 10:20:00,386.43,386.58,385.61,386.23,12847.0,372.9874,373.1322,372.1959,372.7944,12847.0
2021-04-28 10:25:00,386.1,386.8,385.7,386.36,9760.0,372.6689,373.3445,372.2828,372.9199,9760.0
2021-04-28 10:30:00,386.13,386.55,386.08,386.35,8566.0,372.6979,373.1032,372.6496,372.9102,8566.0
2021-04-28 10:35:00,386.63,386.65,386.28,386.46,8572.0,373.1805,373.1998,372.8426,373.0164,8572.0
2021-04-28 10:40:00,386.46,386.64,386.22,386.31,11078.0,373.0164,373.1901,372.7847,372.8716,11078.0
2021-04-28 10:45:00,386.19,386.19,385.72,385.96,3550.0,372.7558,372.7558,372.3021,372.5338,3550.0
2021-04-28 10:50:00,385.92,385.92,384.98,384.98,4514.0,372.4952,372.4952,371.5879,371.5879,4514.0
2021-04-28 10:55:00,385.08,385.14,384.62,384.8,2400.0,371.6844,371.7423,371.2404,371.4141,2400.0
2021-04-28 11:00:00,384.88,385.0,384.66,384.8,3784.0,371.4913,371.6072,371.279,371.4141,3784.0
2021-04-28 11:05:00,384.8,384.98,384.55,384.72,7055.0,371.4141,371.5879,371.1728,371.3369,7055.0
2021-04-28 11:10:00,384.82,385.12,384.38,385.04,3634.0,371.4334,371.723,371.0087,371.6458,3634.0
2021-04-28 11:15:00,385.08,385.5,384.69,385.01,10498.0,371.6844,372.0898,371.3079,371.6168,10498.0
2021-04-28 11:20:00,385.04,385.61,385.04,385.61,4499.0,371.6458,372.1959,371.6458,372.1959,4499.0
2021-04-28 11:25:00,385.51,385.83,385.23,385.23,6380.0,372.0994,372.4083,371.8292,371.8292,6380.0
2021-04-28 11:30:00,385.4,385.8,385.31,385.36,2951.0,371.9932,372.3793,371.9064,371.9546,2951.0
2021-04-28 11:35:00,385.51,385.51,385.02,385.3,2267.0,372.0994,372.0994,371.6265,371.8967,2267.0
2021-04-28 11:40:00,385.21,385.29,384.93,384.98,8642.0,371.8099,371.8871,371.5396,371.5879,8642.0
2021-04-28 11:45:00,385.09,385.37,384.96,385.32,3433.0,371.694,371.9643,371.5686,371.916,3433.0
2021-04-28 11:50:00,385.25,385.29,384.84,385.13,5774.0,371.8485,371.8871,371.4527,371.7326,5774.0
2021-04-28 11:55:00,385.12,385.27,385.09,385.16,2673.0,371.723,371.8678,371.694,371.7616,2673.0
2021-04-28 12:00:00,385.04,385.48,385.03,385.12,3031.0,371.6458,372.0705,371.6361,371.723,3031.0
2021-04-28 12:05:00,385.15,385.91,385.11,385.54,25949.0,371.7519,372.4855,371.7133,372.1284,25949.0
2021-04-28 12:10:00,385.67,385.98,385.5,385.71,12343.0,372.2539,372.5531,372.0898,372.2925,12343.0
2021-04-28 12:15:00,385.64,385.78,385.58,385.72,3719.0,372.2249,372.36,372.167,372.3021,3719.0
2021-04-28 12:20:00,385.7,385.78,385.24,385.32,31571.0,372.2828,372.36,371.8388,371.916,31571.0
2021-04-28 12:25:00,385.35,385.85,385.22,385.3,30362.0,371.945,372.4276,371.8195,371.8967,30362.0
2021-04-28 12:30:00,385.25,385.53,385.13,385.45,11272.0,371.8485,372.1187,371.7326,372.0415,11272.0
2021-04-28 12:35:00,385.49,385.67,385.35,385.57,18110.0,372.0801,372.2539,371.945,372.1573,18110.0
2021-04-28 12:40:00,385.47,385.68,385.31,385.36,29177.0,372.0608,372.2635,371.9064,371.9546,29177.0
2021-04-28 12:45:00,385.36,385.36,385.1,385.21,17064.0,371.9546,371.9546,371.7037,371.8099,17064.0
2021-04-28 12:50:00,385.25,385.28,384.84,384.92,16002.0,371.8485,371.8774,371.4527,371.5299,16002.0
2021-04-28 12:55:00,384.93,385.09,384.91,385.02,9437.0,371.5396,371.694,371.5203,371.6265,9437.0
2021-04-28 13:00:00,385.04,385.05,384.69,384.69,7448.0,371.6458,371.6554,371.3079,371.3079,7448.0
2021-04-28 13:05:00,384.55,384.89,384.51,384.61,12502.0,371.1728,371.501,371.1342,371.2307,12502.0
2021-04-28 13:10:00,384.64,384.73,384.43,384.48,2851.0,371.2597,371.3466,371.057,371.1052,2851.0
2021-04-28 13:15:00,384.46,384.46,383.95,383.95,16700.0,371.0859,371.0859,370.5937,370.5937,16700.0
2021-04-28 13:20:00,383.96,383.99,383.74,383.85,3506.0,370.6033,370.6323,370.391,370.4972,3506.0
2021-04-28 13:25:00,383.85,384.06,383.76,383.78,2807.0,370.4972,370.6999,370.4103,370.4296,2807.0
2021-04-28 13:30:00,383.83,383.91,383.71,383.87,4731.0,370.4779,370.5551,370.362,370.5165,4731.0
2021-04-28 13:35:00,383.93,384.01,383.65,383.75,11240.0,370.5744,370.6516,370.3041,370.4006,11240.0
2021-04-28 13:40:00,383.63,383.63,383.33,383.36,4581.0,370.2848,370.2848,369.9953,370.0242,4581.0
2021-04-28 13:45:00,383.41,383.5,383.37,383.46,2422.0,370.0725,370.1593,370.0339,370.1207,2422.0
2021-04-28 13:50:00,383.37,383.37,383.24,383.24,6700.0,370.0339,370.0339,369.9084,369.9084,6700.0
2021-04-28 13:55:00,383.31,383.31,382.92,383.0,4446.0,369.9759,369.9759,369.5995,369.6767,4446.0
2021-04-28 14:00:00,382.99,383.25,382.01,382.02,18055.0,369.6671,369.918,368.7212,368.7308,18055.0
2021-04-28 14:05:00,382.03,382.2,381.75,381.86,5931.0,368.7405,368.9046,368.4702,368.5764,5931.0
2021-04-28 14:10:00,381.84,382.1,381.75,381.87,18396.0,368.5571,368.808,368.4702,368.586,18396.0
2021-04-28 14:15:00,381.86,381.86,381.35,381.54,8434.0,368.5764,368.5764,368.0841,368.2675,8434.0
2021-04-28 14:20:00,381.53,381.96,381.47,381.96,4025.0,368.2579,368.6729,368.2,368.6729,4025.0
2021-04-28 14:25:00,381.91,381.91,381.61,381.74,2000.0,368.6247,368.6247,368.3351,368.4606,2000.0
2021-04-28 14:30:00,381.77,381.77,381.28,381.35,4200.0,368.4895,368.4895,368.0166,368.0841,4200.0
2021-04-28 14:35:00,381.29,383.29,381.29,383.29,8517.0,368.0262,369.9566,368.0262,369.9566,8517.0
2021-04-28 14:40:00,383.26,383.48,383.21,383.21,4113.0,369.9277,370.14,369.8794,369.8794,4113.0
2021-04-28 14:45:00,383.21,383.72,383.21,383.29,8689.0,369.8794,370.3717,369.8794,369.9566,8689.0
2021-04-28 14:50:00,383.42,383.58,383.3,383.31,2543.0,370.0821,370.2366,369.9663,369.9759,2543.0
2021-04-28 14:55:00,383.28,383.33,382.73,382.81,4474.0,369.947,369.9953,369.4161,369.4933,4474.0
2021-04-28 15:00:00,382.73,383.05,382.45,382.5,7001.0,369.4161,369.725,369.1459,369.1941,7001.0
2021-04-28 15:05:00,382.41,382.73,382.31,382.49,8920.0,369.1073,369.4161,369.0107,369.1845,8920.0
2021-04-28 15:10:00,382.68,382.68,381.75,382.0,4886.0,369.3679,369.3679,368.4702,368.7115,4886.0
2021-04-28 15:15:00,382.02,382.02,381.83,381.93,7496.0,368.7308,368.7308,368.5474,368.644,7496.0
2021-04-28 15:20:00,381.93,382.19,381.71,381.78,9941.0,368.644,368.8949,368.4316,368.4992,9941.0
2021-04-28 15:25:00,381.86,382.02,381.69,381.98,11157.0,368.5764,368.7308,368.4123,368.6922,11157.0
2021-04-28 15:30:00,381.97,382.0,381.65,381.82,6906.0,368.6826,368.7115,368.3737,368.5378,6906.0
2021-04-28 15:35:00,381.88,381.98,381.65,381.77,10906.0,368.5957,368.6922,368.3737,368.4895,10906.0
2021-04-28 15:40:00,381.81,381.92,381.32,381.33,27067.0,368.5281,368.6343,368.0552,368.0648,27067.0
2021-04-28 15:45:00,381.41,381.61,381.21,381.45,24720.0,368.142,368.3351,367.949,368.1807,24720.0
2021-04-28 15:50:00,381.46,381.54,380.06,380.42,53556.0,368.1903,368.2675,366.839,367.1865,53556.0
2021-04-28 15:55:00,380.48,380.69,380.09,380.23,67012.0,367.2444,367.4471,366.868,367.0031,67012.0
2021-04-29 09:30:00,386.26,386.26,382.48,384.69,43746.0,372.8233,372.8233,369.1748,371.3079,43746.0
2021-04-29 09:35:00,383.76,385.5,383.37,385.26,12290.0,370.4103,372.0898,370.0339,371.8581,12290.0
2021-04-29 09:40:00,384.91,386.15,384.28,384.69,10795.0,371.5203,372.7172,370.9122,371.3079,10795.0
2021-04-29 09:45:00,384.52,385.36,384.36,385.18,12490.0,371.1439,371.9546,370.9894,371.7809,12490.0
2021-04-29 09:50:00,385.27,385.7,384.5,384.95,14256.0,371.8678,372.2828,371.1246,371.5589,14256.0
2021-04-29 09:55:00,384.81,385.55,384.27,385.43,14070.0,371.4238,372.138,370.9026,372.0222,14070.0
2021-04-29 10:00:00,385.41,385.76,384.67,385.49,10886.0,372.0029,372.3407,371.2886,372.0801,10886.0
2021-04-29 10:05:00,385.41,386.23,384.99,385.87,12558.0,372.0029,372.7944,371.5975,372.4469,12558.0
2021-04-29 10:10:00,385.95,387.0,385.64,386.71,11652.0,372.5241,373.5376,372.2249,373.2577,11652.0
2021-04-29 10:15:00,386.68,386.87,384.31,385.6,36434.0,373.2287,373.4121,370.9412,372.1863,36434.0
2021-04-29 10:20:00,385.56,386.55,385.33,386.55,6098.0,372.1477,373.1032,371.9257,373.1032,6098.0
2021-04-29 10:25:00,386.39,386.8,385.99,386.61,8301.0,372.9488,373.3445,372.5627,373.1612,8301.0
2021-04-29 10:30:00,386.84,387.93,386.63,387.63,9996.0,373.3832,374.4352,373.1805,374.1457,9996.0
2021-04-29 10:35:00,387.34,387.69,386.04,386.53,13411.0,373.8658,374.2036,372.611,373.0839,13411.0
2021-04-29 10:40:00,386.32,387.27,386.29,386.96,26801.0,372.8812,373.7982,372.8523,373.499,26801.0
2021-04-29 10:45:00,386.84,388.58,386.64,388.43,13734.0,373.3832,375.0626,373.1901,374.9178,13734.0
2021-04-29 10:50:00,388.58,389.13,387.73,388.46,13847.0,375.0626,375.5935,374.2422,374.9468,13847.0
2021-04-29 10:55:00,388.43,388.93,387.8,388.87,6948.0,374.9178,375.4004,374.3098,375.3425,6948.0
2021-04-29 11:00:00,388.87,388.94,388.4,388.45,7543.0,375.3425,375.4101,374.8889,374.9371,7543.0
2021-04-29 11:05:00,388.43,389.0,388.42,388.89,4950.0,374.9178,375.468,374.9082,375.3618,4950.0
2021-04-29 11:10:00,389.01,389.1,388.74,389.01,3992.0,375.4777,375.5645,375.2171,375.4777,3992.0
2021-04-29 11:15:00,388.98,389.28,388.85,389.18,6375.0,375.4487,375.7383,375.3232,375.6418,6375.0
2021-04-29 11:20:00,389.11,389.38,389.04,389.23,5685.0,375.5742,375.8348,375.5066,375.69,5685.0
2021-04-29 11:25:00,389.31,389.54,388.9,389.11,3296.0,375.7672,375.9892,375.3715,375.5742,3296.0
2021-04-29 11:30:00,388.98,389.12,388.8,388.94,3567.0,375.4487,375.5838,375.275,375.4101,3567.0
2021-04-29 11:35:00,388.98,389.36,388.92,388.93,6228.0,375.4487,375.8155,375.3908,375.4004,6228.0
2021-04-29 11:40:00,388.83,388.92,388.59,388.72,5314.0,375.3039,375.3908,375.0723,375.1978,5314.0
2021-04-29 11:45:00,388.63,389.07,388.41,388.74,3162.0,375.1109,375.5356,374.8985,375.2171,3162.0
2021-04-29 11:50:00,388.68,388.93,388.64,388.7,3628.0,375.1591,375.4004,375.1205,375.1785,3628.0
2021-04-29 11:55:00,388.61,388.67,387.74,388.27,5634.0,375.0916,375.1495,374.2518,374.7634,5634.0
2021-04-29 12:00:00,388.27,388.74,388.07,388.54,6905.0,374.7634,375.2171,374.5704,375.024,6905.0
2021-04-29 12:05:00,388.52,388.84,388.34,388.47,7146.0,375.0047,375.3136,374.831,374.9565,7146.0
2021-04-29 12:10:00,388.58,389.06,388.51,388.84,6951.0,375.0626,375.5259,374.9951,375.3136,6951.0
2021-04-29 12:15:00,388.84,389.02,388.72,388.98,5364.0,375.3136,375.4873,375.1978,375.4487,5364.0
2021-04-29 12:20:00,389.08,389.08,388.72,388.8,4190.0,375.5452,375.5452,375.1978,375.275,4190.0
2021-04-29 12:25:00,388.87,389.29,388.77,389.26,5732.0,375.3425,375.7479,375.246,375.719,5732.0
2021-04-29 12:30:00,389.18,389.4,389.11,389.31,8385.0,375.6418,375.8541,375.5742,375.7672,8385.0
2021-04-29 12:35:00,389.29,389.41,389.14,389.22,6221.0,375.7479,375.8638,375.6031,375.6804,6221.0
2021-04-29 12:40:00,389.23,389.4,389.08,389.34,5774.0,375.69,375.8541,375.5452,375.7962,5774.0
2021-04-29 12:45:00,389.4,389.61,389.31,389.61,4159.0,375.8541,376.0568,375.7672,376.0568,4159.0
2021-04-29 12:50:00,389.41,390.0,389.4,389.95,6299.0,375.8638,376.4332,375.8541,376.385,6299.0
2021-04-29 12:55:00,390.18,390.5,389.88,390.27,4562.0,376.607,376.9158,376.3174,376.6938,4562.0
2021-04-29 13:00:00,390.27,390.95,390.14,390.86,6513.0,376.6938,377.3502,376.5684,377.2633,6513.0
2021-04-29 13:05:00,390.98,391.3,390.87,391.28,5556.0,377.3791,377.688,377.273,377.6687,5556.0
2021-04-29 13:10:00,391.2,391.38,391.05,391.38,4952.0,377.5915,377.7652,377.4467,377.7652,4952.0
2021-04-29 13:15:00,391.24,391.28,390.98,391.28,6075.0,377.6301,377.6687,377.3791,377.6687,6075.0
2021-04-29 13:20:00,391.25,391.46,391.13,391.16,6568.0,377.6397,377.8424,377.5239,377.5529,6568.0
2021-04-29 13:25:00,391.16,391.21,390.92,391.0,5041.0,377.5529,377.6011,377.3212,377.3984,5041.0
2021-04-29 13:30:00,391.0,391.03,390.4,390.45,5107.0,377.3984,377.4274,376.8193,376.8676,5107.0
2021-04-29 13:35:00,390.56,390.68,390.09,390.15,7618.0,376.9737,377.0896,376.5201,376.578,7618.0
2021-04-29 13:40:00,390.06,390.67,389.96,390.49,2709.0,376.4911,377.0799,376.3946,376.9062,2709.0
2021-04-29 13:45:00,390.44,390.91,390.33,390.91,17609.0,376.8579,377.3116,376.7517,377.3116,17609.0
2021-04-29 13:50:00,390.99,391.28,390.79,391.06,9231.0,377.3888,377.6687,377.1957,377.4564,9231.0
2021-04-29 13:55:00,391.06,391.06,390.76,390.99,8703.0,377.4564,377.4564,377.1668,377.3888,8703.0
2021-04-29 14:00:00,391.02,391.28,390.9,391.21,10298.0,377.4177,377.6687,377.3019,377.6011,10298.0
2021-04-29 14:05:00,391.18,391.37,391.14,391.37,7163.0,377.5722,377.7556,377.5336,377.7556,7163.0
2021-04-29 14:10:00,391.35,391.74,391.25,391.51,6710.0,377.7363,378.1127,377.6397,377.8907,6710.0
2021-04-29 14:15:00,391.62,391.86,391.62,391.8,8523.0,377.9969,378.2285,377.9969,378.1706,8523.0
2021-04-29 14:20:00,391.87,392.16,391.58,391.7,11441.0,378.2382,378.5181,377.9583,378.0741,11441.0
2021-04-29 14:25:00,391.83,391.85,391.56,391.79,3806.0,378.1996,378.2189,377.939,378.161,3806.0
2021-04-29 14:30:00,391.82,391.89,391.5,391.75,7004.0,378.1899,378.2575,377.881,378.1224,7004.0
2021-04-29 14:35:00,391.71,392.3,391.69,392.24,7324.0,378.0837,378.6532,378.0644,378.5953,7324.0
2021-04-29 14:40:00,392.35,392.85,392.17,392.7,6696.0,378.7015,379.1841,378.5277,379.0393,6696.0
2021-04-29 14:45:00,392.8,393.23,392.61,392.61,8142.0,379.1358,379.5509,378.9524,378.9524,8142.0
2021-04-29 14:50:00,392.85,392.85,392.42,392.61,3955.0,379.1841,379.1841,378.769,378.9524,3955.0
2021-04-29 14:55:00,392.5,392.66,392.29,392.44,5436.0,378.8463,379.0007,378.6436,378.7883,5436.0
2021-04-29 15:00:00,392.46,393.26,392.42,392.74,13895.0,378.8077,379.5798,378.769,379.0779,13895.0
2021-04-29 15:05:00,392.83,392.99,392.36,392.39,8679.0,379.1648,379.3192,378.7111,378.7401,8679.0
2021-04-29 15:10:00,392.52,392.71,392.25,392.6,7900.0,378.8656,379.049,378.605,378.9428,7900.0
2021-04-29 15:15:00,392.54,392.92,392.44,392.61,16365.0,378.8849,379.2517,378.7883,378.9524,16365.0
2021-04-29 15:20:00,392.54,392.56,392.23,392.29,7289.0,378.8849,378.9042,378.5857,378.6436,7289.0
2021-04-29 15:25:00,392.28,392.39,392.17,392.38,5616.0,378.6339,378.7401,378.5277,378.7304,5616.0
2021-04-29 15:30:00,392.5,392.83,392.3,392.76,10879.0,378.8463,379.1648,378.6532,379.0972,10879.0
2021-04-29 15:35:00,392.79,393.55,392.75,393.34,64605.0,379.1262,379.8597,379.0876,379.657,64605.0
2021-04-29 15:40:00,393.34,393.55,392.98,393.07,19420.0,379.657,379.8597,379.3096,379.3964,19420.0
2021-04-29 15:45:00,393.13,393.31,392.94,393.1,28579.0,379.4543,379.6281,379.271,379.4254,28579.0
2021-04-29 15:50:00,392.98,393.03,392.57,392.81,34546.0,379.3096,379.3578,378.9138,379.1455,34546.0
2021-04-29 15:55:00,392.82,393.01,392.49,392.49,77620.0,379.1551,379.3385,378.8366,378.8366,77620.0
2021-04-30 09:30:00,391.04,394.85,388.48,392.89,62601.0,377.437,381.1145,374.9661,379.2227,62601.0
2021-04-30 09:35:00,393.34,394.94,392.75,393.87,34195.0,379.657,381.2014,379.0876,380.1686,34195.0
2021-04-30 09:40:00,394.32,394.82,393.61,394.13,18517.0,380.6029,381.0856,379.9176,380.4196,18517.0
2021-04-30 09:45:00,393.63,394.43,391.1,391.43,14574.0,379.937,380.7091,377.495,377.8135,14574.0
2021-04-30 09:50:00,391.43,392.63,391.08,391.4,20370.0,377.8135,378.9717,377.4757,377.7845,20370.0
2021-04-30 09:55:00,391.25,391.73,390.89,391.54,23335.0,377.6397,378.103,377.2923,377.9197,23335.0
2021-04-30 10:00:00,391.55,392.33,391.36,391.94,19623.0,377.9293,378.6822,377.7459,378.3057,19623.0
2021-04-30 10:05:00,391.91,392.42,391.77,392.32,17137.0,378.2768,378.769,378.1417,378.6725,17137.0
2021-04-30 10:10:00,392.43,392.43,391.5,392.21,6461.0,378.7787,378.7787,377.881,378.5663,6461.0
2021-04-30 10:15:00,392.12,392.88,392.12,392.73,8600.0,378.4795,379.213,378.4795,379.0683,8600.0
2021-04-30 10:20:00,392.78,393.56,392.58,393.17,5936.0,379.1165,379.8694,378.9235,379.493,5936.0
2021-04-30 10:25:00,393.19,393.63,393.13,393.25,8401.0,379.5123,379.937,379.4543,379.5702,8401.0
2021-04-30 10:30:00,393.23,393.55,391.63,391.83,3734.0,379.5509,379.8597,378.0065,378.1996,3734.0
2021-04-30 10:35:00,391.77,391.97,391.04,391.04,3611.0,378.1417,378.3347,377.437,377.437,3611.0
2021-04-30 10:40:00,390.82,391.06,390.13,390.13,5667.0,377.2247,377.4564,376.5587,376.5587,5667.0
2021-04-30 10:45:00,390.22,390.83,390.17,390.67,6294.0,376.6456,377.2344,376.5973,377.0799,6294.0
2021-04-30 10:50:00,390.61,390.81,390.49,390.73,4114.0,377.022,377.2151,376.9062,377.1378,4114.0
2021-04-30 10:55:00,390.64,390.77,390.2,390.61,4795.0,377.051,377.1764,376.6263,377.022,4795.0
2021-04-30 11:00:00,390.56,391.01,390.37,390.94,3708.0,376.9737,377.4081,376.7904,377.3405,3708.0
2021-04-30 11:05:00,391.06,391.07,390.7,390.8,3237.0,377.4564,377.466,377.1089,377.2054,3237.0
2021-04-30 11:10:00,390.84,391.8,390.78,391.58,5657.0,377.244,378.1706,377.1861,377.9583,5657.0
2021-04-30 11:15:00,391.27,391.3,390.92,390.98,5890.0,377.659,377.688,377.3212,377.3791,5890.0
2021-04-30 11:20:00,390.94,391.27,390.93,391.02,1951.0,377.3405,377.659,377.3309,377.4177,1951.0
2021-04-30 11:25:00,390.99,391.13,390.75,391.11,9975.0,377.3888,377.5239,377.1571,377.5046,9975.0
2021-04-30 11:30:00,390.93,391.37,390.87,391.22,4190.0,377.3309,377.7556,377.273,377.6108,4190.0
2021-04-30 11:35:00,391.2,391.97,390.9,391.79,11213.0,377.5915,378.3347,377.3019,378.161,11213.0
2021-04-30 11:40:00,391.96,391.96,391.32,391.44,9901.0,378.325,378.325,377.7073,377.8231,9901.0
2021-04-30 11:45:00,391.36,391.44,391.1,391.1,4112.0,377.7459,377.8231,377.495,377.495,4112.0
2021-04-30 11:50:00,391.19,391.23,390.84,390.98,10209.0,377.5818,377.6204,377.244,377.3791,10209.0
2021-04-30 11:55:00,391.1,391.2,390.96,391.19,3274.0,377.495,377.5915,377.3598,377.5818,3274.0
2021-04-30 12:00:00,391.28,391.56,391.14,391.42,4897.0,377.6687,377.939,377.5336,377.8038,4897.0
2021-04-30 12:05:00,391.38,391.89,391.29,391.89,3163.0,377.7652,378.2575,377.6784,378.2575,3163.0
2021-04-30 12:10:00,391.66,391.8,391.66,391.8,1777.0,378.0355,378.1706,378.0355,378.1706,1777.0
2021-04-30 12:15:00,391.84,391.95,391.67,391.94,5424.0,378.2092,378.3154,378.0451,378.3057,5424.0
2021-04-30 12:20:00,391.8,391.95,391.74,391.78,2619.0,378.1706,378.3154,378.1127,378.1513,2619.0
2021-04-30 12:25:00,391.75,391.96,391.73,391.84,4725.0,378.1224,378.325,378.103,378.2092,4725.0
2021-04-30 12:30:00,391.96,392.13,391.84,392.03,3304.0,378.325,378.4891,378.2092,378.3926,3304.0
2021-04-30 12:35:00,392.05,392.07,391.69,391.8,3360.0,378.4119,378.4312,378.0644,378.1706,3360.0
2021-04-30 12:40:00,391.75,391.92,391.75,391.77,4542.0,378.1224,378.2864,378.1224,378.1417,4542.0
2021-04-30 12:45:00,391.77,391.82,391.63,391.63,2708.0,378.1417,378.1899,378.0065,378.0065,2708.0
2021-04-30 12:50:00,391.73,391.88,391.61,391.67,5700.0,378.103,378.2478,377.9872,378.0451,5700.0
2021-04-30 12:55:00,391.73,391.81,391.52,391.78,4626.0,378.103,378.1803,377.9004,378.1513,4626.0
2021-04-30 13:00:00,391.69,391.81,391.59,391.67,4313.0,378.0644,378.1803,377.9679,378.0451,4313.0
2021-04-30 13:05:00,391.73,391.76,391.5,391.5,5576.0,378.103,378.132,377.881,377.881,5576.0
2021-04-30 13:10:00,391.58,391.68,391.41,391.59,12133.0,377.9583,378.0548,377.7942,377.9679,12133.0
2021-04-30 13:15:00,391.71,391.85,391.62,391.68,4615.0,378.0837,378.2189,377.9969,378.0548,4615.0
2021-04-30 13:20:00,391.63,391.72,391.55,391.69,2823.0,378.0065,378.0934,377.9293,378.0644,2823.0
2021-04-30 13:25:00,391.74,392.03,391.63,392.03,4615.0,378.1127,378.3926,378.0065,378.3926,4615.0
2021-04-30 13:30:00,391.9,392.06,391.89,392.03,3651.0,378.2671,378.4216,378.2575,378.3926,3651.0
2021-04-30 13:35:00,391.97,392.03,391.94,391.94,2204.0,378.3347,378.3926,378.3057,378.3057,2204.0
2021-04-30 13:40:00,392.03,392.03,391.82,391.96,6491.0,378.3926,378.3926,378.1899,378.325,6491.0
2021-04-30 13:45:00,391.91,391.92,391.71,391.71,4518.0,378.2768,378.2864,378.0837,378.0837,4518.0
2021-04-30 13:50:00,391.84,391.94,391.51,391.52,3226.0,378.2092,378.3057,377.8907,377.9004,3226.0
2021-04-30 13:55:00,391.51,391.51,390.91,391.09,4701.0,377.8907,377.8907,377.3116,377.4853,4701.0
2021-04-30 14:00:00,391.09,391.38,391.01,391.01,3469.0,377.4853,377.7652,377.4081,377.4081,3469.0
2021-04-30 14:05:00,391.08,391.33,390.83,391.3,7068.0,377.4757,377.717,377.2344,377.688,7068.0
2021-04-30 14:10:00,391.22,391.44,391.09,391.38,5292.0,377.6108,377.8231,377.4853,377.7652,5292.0
2021-04-30 14:15:00,391.38,391.46,391.23,391.23,4600.0,377.7652,377.8424,377.6204,377.6204,4600.0
2021-04-30 14:20:00,391.12,391.26,391.03,391.05,6492.0,377.5143,377.6494,377.4274,377.4467,6492.0
2021-04-30 14:25:00,391.1,391.19,390.96,391.11,2932.0,377.495,377.5818,377.3598,377.5046,2932.0
2021-04-30 14:30:00,391.27,391.27,390.9,391.11,2627.0,377.659,377.659,377.3019,377.5046,2627.0
2021-04-30 14:35:00,391.17,391.19,390.99,391.1,2106.0,377.5625,377.5818,377.3888,377.495,2106.0
2021-04-30 14:40:00,391.08,391.54,391.0,391.54,2914.0,377.4757,377.9197,377.3984,377.9197,2914.0
2021-04-30 14:45:00,391.39,391.39,390.99,391.0,3844.0,377.7749,377.7749,377.3888,377.3984,3844.0
2021-04-30 14:50:00,391.01,391.19,390.79,391.17,4967.0,377.4081,377.5818,377.1957,377.5625,4967.0
2021-04-30 14:55:00,391.23,391.32,390.83,390.85,3405.0,377.6204,377.7073,377.2344,377.2537,3405.0
2021-04-30 15:00:00,390.85,390.97,390.23,390.24,5963.0,377.2537,377.3695,376.6552,376.6649,5963.0
2021-04-30 15:05:00,390.27,390.53,390.14,390.14,3773.0,376.6938,376.9448,376.5684,376.5684,3773.0
2021-04-30 15:10:00,390.19,390.45,390.07,390.36,5178.0,376.6166,376.8676,376.5008,376.7807,5178.0
2021-04-30 15:15:00,390.36,390.71,390.25,390.45,6885.0,376.7807,377.1185,376.6745,376.8676,6885.0
2021-04-30 15:20:00,390.39,390.57,390.18,390.57,5486.0,376.8097,376.9834,376.607,376.9834,5486.0
2021-04-30 15:25:00,390.61,390.87,390.56,390.86,3830.0,377.022,377.273,376.9737,377.2633,3830.0
2021-04-30 15:30:00,390.87,390.94,390.57,390.69,7148.0,377.273,377.3405,376.9834,377.0992,7148.0
2021-04-30 15:35:00,390.65,390.87,390.35,390.35,8685.0,377.0606,377.273,376.7711,376.7711,8685.0
2021-04-30 15:40:00,390.31,390.34,389.74,389.78,8629.0,376.7324,376.7614,376.1823,376.2209,8629.0
2021-04-30 15:45:00,389.8,390.21,389.47,390.16,18196.0,376.2402,376.6359,375.9217,376.5877,18196.0
2021-04-30 15:50:00,390.2,390.84,390.17,390.28,31117.0,376.6263,377.244,376.5973,376.7035,31117.0
2021-04-30 15:55:00,390.38,390.63,389.94,390.62,62442.0,376.8,377.0413,376.3753,377.0317,62442.0
2021-05-03 09:30:00,391.01,392.69,390.39,390.56,23225.0,377.4081,379.0297,376.8097,376.9737,23225.0
2021-05-03 09:35:00,390.74,391.59,390.63,390.87,5258.0,377.1475,377.9679,377.0413,377.273,5258.0
2021-05-03 09:40:00,390.99,391.53,390.99,391.15,2204.0,377.3888,377.91,377.3888,377.5432,2204.0
2021-05-03 09:45:00,391.39,391.62,390.62,390.96,3730.0,377.7749,377.9969,377.0317,377.3598,3730.0
2021-05-03 09:50:00,391.17,391.17,390.62,390.85,6316.0,377.5625,377.5625,377.0317,377.2537,6316.0
2021-05-03 09:55:00,390.9,391.39,390.67,391.07,6008.0,377.3019,377.7749,377.0799,377.466,6008.0
2021-05-03 10:00:00,391.07,391.18,390.41,390.56,5658.0,377.466,377.5722,376.829,376.9737,5658.0
2021-05-03 10:05:00,390.65,391.16,390.43,390.82,9574.0,377.0606,377.5529,376.8483,377.2247,9574.0
2021-05-03 10:10:00,390.9,391.16,390.18,390.69,4637.0,377.3019,377.5529,376.607,377.0992,4637.0
2021-05-03 10:15:00,390.76,391.19,390.6,391.06,11345.0,377.1668,377.5818,377.0124,377.4564,11345.0
2021-05-03 10:20:00,391.19,391.23,390.68,390.96,5700.0,377.5818,377.6204,377.0896,377.3598,5700.0
2021-05-03 10:25:00,391.07,391.38,391.01,391.15,6240.0,377.466,377.7652,377.4081,377.5432,6240.0
2021-05-03 10:30:00,391.12,391.46,391.07,391.26,6114.0,377.5143,377.8424,377.466,377.6494,6114.0
2021-05-03 10:35:00,391.35,391.37,391.09,391.09,9708.0,377.7363,377.7556,377.4853,377.4853,9708.0
2021-05-03 10:40:00,391.04,391.04,390.67,390.73,2942.0,377.437,377.437,377.0799,377.1378,2942.0
2021-05-03 10:45:00,390.52,391.24,390.52,391.03,2810.0,376.9351,377.6301,376.9351,377.4274,2810.0
2021-05-03 10:50:00,391.09,391.26,390.85,391.25,10169.0,377.4853,377.6494,377.2537,377.6397,10169.0
2021-05-03 10:55:00,391.25,391.37,391.04,391.37,3169.0,377.6397,377.7556,377.437,377.7556,3169.0
2021-05-03 11:00:00,391.37,391.39,390.88,391.04,3497.0,377.7556,377.7749,377.2826,377.437,3497.0
2021-05-03 11:05:00,390.96,391.09,390.88,391.01,2568.0,377.3598,377.4853,377.2826,377.4081,2568.0
2021-05-03 11:10:00,391.08,391.22,390.84,390.84,5534.0,377.4757,377.6108,377.244,377.244,5534.0
2021-05-03 11:15:00,390.94,391.11,390.68,390.69,5173.0,377.3405,377.5046,377.0896,377.0992,5173.0
2021-05-03 11:20:00,390.8,390.8,390.4,390.4,3528.0,377.2054,377.2054,376.8193,376.8193,3528.0
2021-05-03 11:25:00,390.59,391.61,390.59,391.58,2986.0,377.0027,377.9872,377.0027,377.9583,2986.0
2021-05-03 11:30:00,391.66,391.88,391.41,391.74,6429.0,378.0355,378.2478,377.7942,378.1127,6429.0
2021-05-03 11:35:00,392.05,392.5,392.05,392.25,8717.0,378.4119,378.8463,378.4119,378.605,8717.0
2021-05-03 11:40:00,392.24,392.76,392.24,392.76,4563.0,378.5953,379.0972,378.5953,379.0972,4563.0
2021-05-03 11:45:00,392.83,393.15,392.75,392.75,4405.0,379.1648,379.4736,379.0876,379.0876,4405.0
2021-05-03 11:50:00,392.68,392.79,392.54,392.77,3437.0,379.02,379.1262,378.8849,379.1069,3437.0
2021-05-03 11:55:00,392.85,393.36,392.85,393.36,3204.0,379.1841,379.6763,379.1841,379.6763,3204.0
2021-05-03 12:00:00,393.31,393.43,393.17,393.21,5576.0,379.6281,379.7439,379.493,379.5316,5576.0
2021-05-03 12:05:00,393.19,393.49,393.1,393.16,2701.0,379.5123,379.8018,379.4254,379.4833,2701.0
2021-05-03 12:10:00,393.25,393.25,392.85,393.05,2334.0,379.5702,379.5702,379.1841,379.3771,2334.0
2021-05-03 12:15:00,393.0,393.04,392.56,392.7,5216.0,379.3289,379.3675,378.9042,379.0393,5216.0
2021-05-03 12:20:00,392.8,392.8,392.5,392.5,1700.0,379.1358,379.1358,378.8463,378.8463,1700.0
2021-05-03 12:25:00,392.56,392.74,392.39,392.52,2773.0,378.9042,379.0779,378.7401,378.8656,2773.0
2021-05-03 12:30:00,392.46,393.15,392.46,393.13,2540.0,378.8077,379.4736,378.8077,379.4543,2540.0
2021-05-03 12:35:00,393.01,393.3,393.0,393.15,2803.0,379.3385,379.6184,379.3289,379.4736,2803.0
2021-05-03 12:40:00,393.34,393.61,393.32,393.51,2010.0,379.657,379.9176,379.6377,379.8211,2010.0
2021-05-03 12:45:00,393.49,393.51,393.07,393.07,4189.0,379.8018,379.8211,379.3964,379.3964,4189.0
2021-05-03 12:50:00,393.11,393.44,393.05,393.38,3282.0,379.435,379.7536,379.3771,379.6956,3282.0
2021-05-03 12:55:00,393.47,393.47,393.34,393.45,2516.0,379.7825,379.7825,379.657,379.7632,2516.0
2021-05-03 13:00:00,393.58,393.66,393.28,393.31,2300.0,379.8887,379.9659,379.5991,379.6281,2300.0
2021-05-03 13:05:00,393.38,393.49,393.16,393.48,2877.0,379.6956,379.8018,379.4833,379.7922,2877.0
2021-05-03 13:10:00,393.44,393.62,393.37,393.53,6375.0,379.7536,379.9273,379.686,379.8404,6375.0
2021-05-03 13:15:00,393.51,393.64,393.16,393.16,7936.0,379.8211,379.9466,379.4833,379.4833,7936.0
2021-05-03 13:20:00,393.23,393.38,392.75,392.75,5518.0,379.5509,379.6956,379.0876,379.0876,5518.0
2021-05-03 13:25:00,392.73,393.03,392.72,393.03,4403.0,379.0683,379.3578,379.0586,379.3578,4403.0
2021-05-03 13:30:00,393.06,393.17,392.94,393.14,5610.0,379.3868,379.493,379.271,379.464,5610.0
2021-05-03 13:35:00,393.18,393.37,393.13,393.13,3418.0,379.5026,379.686,379.4543,379.4543,3418.0
2021-05-03 13:40:00,393.23,393.37,393.06,393.11,2689.0,379.5509,379.686,379.3868,379.435,2689.0
2021-05-03 13:45:00,393.04,393.09,392.83,393.04,4241.0,379.3675,379.4157,379.1648,379.3675,4241.0
2021-05-03 13:50:00,393.19,393.52,393.16,393.16,2602.0,379.5123,379.8308,379.4833,379.4833,2602.0
2021-05-03 13:55:00,393.14,393.14,392.7,392.7,3231.0,379.464,379.464,379.0393,379.0393,3231.0
2021-05-03 14:00:00,392.81,392.97,392.7,392.91,3911.0,379.1455,379.2999,379.0393,379.242,3911.0
2021-05-03 14:05:00,392.85,393.26,392.74,392.82,5961.0,379.1841,379.5798,379.0779,379.1551,5961.0
2021-05-03 14:10:00,392.73,392.92,392.7,392.85,1800.0,379.0683,379.2517,379.0393,379.1841,1800.0
2021-05-03 14:15:00,392.74,392.8,392.51,392.64,5069.0,379.0779,379.1358,378.8559,378.9814,5069.0
2021-05-03 14:20:00,392.69,393.01,392.69,392.79,2984.0,379.0297,379.3385,379.0297,379.1262,2984.0
2021-05-03 14:25:00,392.97,393.01,392.73,392.86,2109.0,379.2999,379.3385,379.0683,379.1937,2109.0
2021-05-03 14:30:00,393.0,393.18,392.97,393.11,7322.0,379.3289,379.5026,379.2999,379.435,7322.0
2021-05-03 14:35:00,393.19,393.42,393.11,393.35,4580.0,379.5123,379.7343,379.435,379.6667,4580.0
2021-05-03 14:40:00,393.55,393.93,393.46,393.73,6152.0,379.8597,380.2265,379.7729,380.0335,6152.0
2021-05-03 14:45:00,393.66,394.04,393.66,393.84,3424.0,379.9659,380.3327,379.9659,380.1396,3424.0
2021-05-03 14:50:00,393.85,394.12,393.69,393.82,3740.0,380.1493,380.4099,379.9949,380.1203,3740.0
2021-05-03 14:55:00,393.86,394.02,393.79,393.85,3921.0,380.159,380.3134,380.0914,380.1493,3921.0
2021-05-03 15:00:00,393.88,393.91,393.38,393.42,5356.0,380.1783,380.2072,379.6956,379.7343,5356.0
2021-05-03 15:05:00,393.37,393.87,393.31,393.75,6722.0,379.686,380.1686,379.6281,380.0528,6722.0
2021-05-03 15:10:00,393.81,393.81,393.19,393.33,4180.0,380.1107,380.1107,379.5123,379.6474,4180.0
2021-05-03 15:15:00,393.43,393.44,393.04,393.09,4508.0,379.7439,379.7536,379.3675,379.4157,4508.0
2021-05-03 15:20:00,393.23,393.5,393.14,393.5,7541.0,379.5509,379.8115,379.464,379.8115,7541.0
2021-05-03 15:25:00,393.48,393.6,393.38,393.5,5602.0,379.7922,379.908,379.6956,379.8115,5602.0
2021-05-03 15:30:00,393.45,393.51,393.19,393.41,5455.0,379.7632,379.8211,379.5123,379.7246,5455.0
2021-05-03 15:35:00,393.38,393.74,393.38,393.59,8487.0,379.6956,380.0431,379.6956,379.8983,8487.0
2021-05-03 15:40:00,393.59,393.79,393.47,393.77,8635.0,379.8983,380.0914,379.7825,380.0721,8635.0
2021-05-03 15:45:00,393.79,393.95,393.57,393.8,15087.0,380.0914,380.2458,379.879,380.101,15087.0
2021-05-03 15:50:00,393.82,393.94,393.75,393.85,49189.0,380.1203,380.2362,380.0528,380.1493,49189.0
2021-05-03 15:55:00,393.85,394.09,393.74,393.95,91768.0,380.1493,380.381,380.0431,380.2458,91768.0
2021-05-04 09:30:00,392.38,393.72,391.24,392.26,24241.0,378.7304,380.0238,377.6301,378.6146,24241.0
2021-05-04 09:35:00,392.24,393.77,392.12,393.01,6339.0,378.5953,380.0721,378.4795,379.3385,6339.0
2021-05-04 09:40:00,393.01,393.02,392.31,392.64,12666.0,379.3385,379.3482,378.6629,378.9814,12666.0
2021-05-04 09:45:00,392.57,393.33,392.31,392.86,6799.0,378.9138,379.6474,378.6629,379.1937,6799.0
2021-05-04 09:50:00,392.78,393.63,392.44,393.49,4552.0,379.1165,379.937,378.7883,379.8018,4552.0
2021-05-04 09:55:00,393.44,394.47,393.29,393.71,8544.0,379.7536,380.7477,379.6088,380.0142,8544.0
2021-05-04 10:00:00,393.65,393.75,393.34,393.56,4764.0,379.9563,380.0528,379.657,379.8694,4764.0
2021-05-04 10:05:00,393.67,394.51,393.41,394.32,6800.0,379.9756,380.7863,379.7246,380.6029,6800.0
2021-05-04 10:10:00,394.47,394.63,393.97,394.4,4607.0,380.7477,380.9022,380.2651,380.6802,4607.0
2021-05-04 10:15:00,394.44,394.7,394.04,394.3,5839.0,380.7188,380.9697,380.3327,380.5836,5839.0
2021-05-04 10:20:00,394.22,394.28,393.46,393.49,4652.0,380.5064,380.5643,379.7729,379.8018,4652.0
2021-05-04 10:25:00,393.4,394.14,393.38,393.38,3948.0,379.715,380.4292,379.6956,379.6956,3948.0
2021-05-04 10:30:00,393.21,393.44,392.75,392.81,2934.0,379.5316,379.7536,379.0876,379.1455,2934.0
2021-05-04 10:35:00,392.77,393.26,392.65,393.04,4191.0,379.1069,379.5798,378.991,379.3675,4191.0
2021-05-04 10:40:00,393.13,393.2,392.52,392.98,9100.0,379.4543,379.5219,378.8656,379.3096,9100.0
2021-05-04 10:45:00,392.93,393.26,392.81,392.93,3811.0,379.2613,379.5798,379.1455,379.2613,3811.0
2021-05-04 10:50:00,393.01,393.11,392.62,392.95,7399.0,379.3385,379.435,378.9621,379.2806,7399.0
2021-05-04 10:55:00,393.1,393.59,393.1,393.39,3900.0,379.4254,379.8983,379.4254,379.7053,3900.0
2021-05-04 11:00:00,393.18,393.76,393.05,393.64,3367.0,379.5026,380.0624,379.3771,379.9466,3367.0
2021-05-04 11:05:00,393.68,394.32,393.21,394.09,4327.0,379.9852,380.6029,379.5316,380.381,4327.0
2021-05-04 11:10:00,394.25,394.58,393.53,393.77,2311.0,380.5354,380.8539,379.8404,380.0721,2311.0
2021-05-04 11:15:00,393.59,393.87,393.31,393.67,4054.0,379.8983,380.1686,379.6281,379.9756,4054.0
2021-05-04 11:20:00,393.67,394.1,393.3,393.81,6908.0,379.9756,380.3906,379.6184,380.1107,6908.0
2021-05-04 11:25:00,393.67,394.44,393.66,394.44,4942.0,379.9756,380.7188,379.9659,380.7188,4942.0
2021-05-04 11:30:00,394.39,394.89,394.25,394.62,8035.0,380.6705,381.1531,380.5354,380.8925,8035.0
2021-05-04 11:35:00,394.63,394.9,394.48,394.85,14294.0,380.9022,381.1628,380.7574,381.1145,14294.0
2021-05-04 11:40:00,394.65,394.7,394.22,394.55,6056.0,380.9215,380.9697,380.5064,380.8249,6056.0
2021-05-04 11:45:00,394.61,394.66,394.12,394.66,9639.0,380.8829,380.9311,380.4099,380.9311,9639.0
2021-05-04 11:50:00,394.48,394.63,394.12,394.21,11659.0,380.7574,380.9022,380.4099,380.4968,11659.0
2021-05-04 11:55:00,394.29,394.32,393.94,394.23,6467.0,380.574,380.6029,380.2362,380.5161,6467.0
2021-05-04 12:00:00,394.13,394.81,394.1,394.66,10784.0,380.4196,381.0759,380.3906,380.9311,10784.0
2021-05-04 12:05:00,394.74,395.13,394.62,394.98,13670.0,381.0083,381.3848,380.8925,381.24,13670.0
2021-05-04 12:10:00,394.98,395.33,394.96,395.06,10780.0,381.24,381.5778,381.2207,381.3172,10780.0
2021-05-04 12:15:00,395.24,395.25,394.61,394.75,10070.0,381.4909,381.5006,380.8829,381.018,10070.0
2021-05-04 12:20:00,394.83,394.99,394.6,394.8,12301.0,381.0952,381.2496,380.8732,381.0663,12301.0
2021-05-04 12:25:00,394.75,394.77,393.7,393.88,12606.0,381.018,381.0373,380.0045,380.1783,12606.0
2021-05-04 12:30:00,393.88,394.21,393.75,394.21,7428.0,380.1783,380.4968,380.0528,380.4968,7428.0
2021-05-04 12:35:00,394.22,394.58,394.08,394.29,5473.0,380.5064,380.8539,380.3713,380.574,5473.0
2021-05-04 12:40:00,394.34,394.6,394.31,394.4,6404.0,380.6223,380.8732,380.5933,380.6802,6404.0
2021-05-04 12:45:00,394.67,395.02,394.67,394.79,3519.0,380.9408,381.2786,380.9408,381.0566,3519.0
2021-05-04 12:50:00,394.67,395.0,394.55,394.89,4622.0,380.9408,381.2593,380.8249,381.1531,4622.0
2021-05-04 12:55:00,394.88,395.09,394.83,394.87,7219.0,381.1435,381.3462,381.0952,381.1338,7219.0
2021-05-04 13:00:00,394.91,395.34,394.86,395.34,13046.0,381.1724,381.5875,381.1242,381.5875,13046.0
2021-05-04 13:05:00,395.21,395.51,395.21,395.44,7015.0,381.462,381.7516,381.462,381.684,7015.0
2021-05-04 13:10:00,395.35,395.64,395.3,395.63,4236.0,381.5971,381.877,381.5489,381.8674,4236.0
2021-05-04 13:15:00,395.64,395.85,395.34,395.81,7261.0,381.877,382.0797,381.5875,382.0411,7261.0
2021-05-04 13:20:00,395.81,396.21,395.49,396.1,5196.0,382.0411,382.4272,381.7322,382.321,5196.0
2021-05-04 13:25:00,395.98,396.23,395.9,396.02,3273.0,382.2052,382.4465,382.128,382.2438,3273.0
2021-05-04 13:30:00,396.0,396.16,395.76,396.14,7026.0,382.2245,382.3789,381.9929,382.3596,7026.0
2021-05-04 13:35:00,396.16,396.22,395.9,396.0,2380.0,382.3789,382.4369,382.128,382.2245,2380.0
2021-05-04 13:40:00,395.69,395.96,395.52,395.85,6069.0,381.9253,382.1859,381.7612,382.0797,6069.0
2021-05-04 13:45:00,395.83,396.16,395.65,395.98,18738.0,382.0604,382.3789,381.8867,382.2052,18738.0
2021-05-04 13:50:00,395.94,396.08,395.93,396.03,7128.0,382.1666,382.3017,382.1569,382.2535,7128.0
2021-05-04 13:55:00,396.04,396.1,395.85,395.85,3882.0,382.2631,382.321,382.0797,382.0797,3882.0
2021-05-04 14:00:00,395.93,395.98,395.27,395.84,10057.0,382.1569,382.2052,381.5199,382.0701,10057.0
2021-05-04 14:05:00,395.91,396.09,395.58,395.72,18295.0,382.1376,382.3114,381.8191,381.9542,18295.0
2021-05-04 14:10:00,395.76,396.02,395.47,395.96,2468.0,381.9929,382.2438,381.7129,382.1859,2468.0
2021-05-04 14:15:00,396.05,396.09,395.87,395.87,8926.0,382.2728,382.3114,382.099,382.099,8926.0
2021-05-04 14:20:00,395.92,396.14,395.8,395.92,9207.0,382.1473,382.3596,382.0315,382.1473,9207.0
2021-05-04 14:25:00,395.88,395.99,395.7,395.97,5778.0,382.1087,382.2149,381.9349,382.1956,5778.0
2021-05-04 14:30:00,395.97,396.27,395.87,395.87,6839.0,382.1956,382.4851,382.099,382.099,6839.0
2021-05-04 14:35:00,395.92,396.12,395.76,395.76,3379.0,382.1473,382.3403,381.9929,381.9929,3379.0
2021-05-04 14:40:00,395.69,395.8,395.55,395.68,4232.0,381.9253,382.0315,381.7902,381.9156,4232.0
2021-05-04 14:45:00,395.74,396.16,395.74,396.06,14518.0,381.9736,382.3789,381.9736,382.2824,14518.0
2021-05-04 14:50:00,396.11,396.17,395.99,396.05,3346.0,382.3307,382.3886,382.2149,382.2728,3346.0
2021-05-04 14:55:00,396.13,396.13,395.69,395.94,7136.0,382.35,382.35,381.9253,382.1666,7136.0
2021-05-04 15:00:00,395.91,395.98,395.55,395.73,10136.0,382.1376,382.2052,381.7902,381.9639,10136.0
2021-05-04 15:05:00,395.78,395.78,395.37,395.39,4711.0,382.0122,382.0122,381.6164,381.6357,4711.0
2021-05-04 15:10:00,395.44,395.72,395.44,395.69,7327.0,381.684,381.9542,381.684,381.9253,7327.0
2021-05-04 15:15:00,395.77,396.19,395.74,396.19,10492.0,382.0025,382.4079,381.9736,382.4079,10492.0
2021-05-04 15:20:00,396.12,396.13,395.91,395.91,6538.0,382.3403,382.35,382.1376,382.1376,6538.0
2021-05-04 15:25:00,395.92,395.92,395.63,395.63,6913.0,382.1473,382.1473,381.8674,381.8674,6913.0
2021-05-04 15:30:00,395.55,395.88,395.55,395.85,12374.0,381.7902,382.1087,381.7902,382.0797,12374.0
2021-05-04 15:35:00,395.88,396.03,395.66,395.96,18080.0,382.1087,382.2535,381.8963,382.1859,18080.0
2021-05-04 15:40:00,396.0,396.15,395.85,395.95,6825.0,382.2245,382.3693,382.0797,382.1762,6825.0
2021-05-04 15:45:00,395.96,396.03,395.71,395.87,16202.0,382.1859,382.2535,381.9446,382.099,16202.0
2021-05-04 15:50:00,395.96,396.43,395.79,396.2,22882.0,382.1859,382.6395,382.0218,382.4176,22882.0
2021-05-04 15:55:00,396.3,397.13,396.28,396.91,83532.0,382.5141,383.3152,382.4948,383.1029,83532.0
2021-05-05 09:30:00,398.0,398.55,396.24,397.08,43728.0,384.1549,384.6858,382.4562,383.2669,43728.0
2021-05-05 09:35:00,397.06,397.11,396.2,396.65,7084.0,383.2476,383.2959,382.4176,382.8519,7084.0
2021-05-05 09:40:00,396.75,396.88,395.66,395.66,8747.0,382.9484,383.0739,381.8963,381.8963,8747.0
2021-05-05 09:45:00,395.23,395.64,395.12,395.35,2872.0,381.4813,381.877,381.3751,381.5971,2872.0
2021-05-05 09:50:00,395.36,395.36,394.31,394.68,7683.0,381.6068,381.6068,380.5933,380.9504,7683.0
2021-05-05 09:55:00,394.82,394.96,394.16,394.44,7540.0,381.0856,381.2207,380.4485,380.7188,7540.0
2021-05-05 10:00:00,394.44,394.44,392.96,393.06,8222.0,380.7188,380.7188,379.2903,379.3868,8222.0
2021-05-05 10:05:00,392.86,392.94,392.45,392.84,9174.0,379.1937,379.271,378.798,379.1744,9174.0
2021-05-05 10:10:00,393.04,393.18,392.53,392.76,3295.0,379.3675,379.5026,378.8752,379.0972,3295.0
2021-05-05 10:15:00,392.81,392.84,392.23,392.27,8788.0,379.1455,379.1744,378.5857,378.6243,8788.0
2021-05-05 10:20:00,392.37,392.5,392.02,392.02,7519.0,378.7208,378.8463,378.383,378.383,7519.0
2021-05-05 10:25:00,392.19,392.19,391.71,392.14,3354.0,378.547,378.547,378.0837,378.4988,3354.0
2021-05-05 10:30:00,392.1,392.39,392.09,392.35,3642.0,378.4602,378.7401,378.4505,378.7015,3642.0
2021-05-05 10:35:00,392.27,392.85,392.11,392.85,2404.0,378.6243,379.1841,378.4698,379.1841,2404.0
2021-05-05 10:40:00,392.71,393.28,392.7,393.28,2576.0,379.049,379.5991,379.0393,379.5991,2576.0
2021-05-05 10:45:00,393.16,393.36,392.95,393.36,6321.0,379.4833,379.6763,379.2806,379.6763,6321.0
2021-05-05 10:50:00,393.4,393.45,393.27,393.31,3773.0,379.715,379.7632,379.5895,379.6281,3773.0
2021-05-05 10:55:00,393.45,393.59,393.3,393.46,3939.0,379.7632,379.8983,379.6184,379.7729,3939.0
2021-05-05 11:00:00,393.34,393.78,393.24,393.7,2827.0,379.657,380.0817,379.5605,380.0045,2827.0
2021-05-05 11:05:00,393.74,393.92,393.6,393.73,4833.0,380.0431,380.2169,379.908,380.0335,4833.0
2021-05-05 11:10:00,393.7,393.86,393.61,393.63,3008.0,380.0045,380.159,379.9176,379.937,3008.0
2021-05-05 11:15:00,393.52,393.59,393.32,393.48,4219.0,379.8308,379.8983,379.6377,379.7922,4219.0
2021-05-05 11:20:00,393.46,393.7,393.35,393.48,4268.0,379.7729,380.0045,379.6667,379.7922,4268.0
2021-05-05 11:25:00,393.42,393.42,393.31,393.31,401.0,379.7343,379.7343,379.6281,379.6281,401.0
2021-05-05 11:30:00,393.34,393.8,393.32,393.75,3865.0,379.657,380.101,379.6377,380.0528,3865.0
2021-05-05 11:35:00,393.92,394.4,393.92,393.96,1606.0,380.2169,380.6802,380.2169,380.2555,1606.0
2021-05-05 11:40:00,394.07,394.56,393.96,394.56,955.0,380.3616,380.8346,380.2555,380.8346,955.0
2021-05-05 11:45:00,394.31,394.64,394.3,394.63,800.0,380.5933,380.9118,380.5836,380.9022,800.0
2021-05-05 11:50:00,394.76,395.01,394.76,395.01,1529.0,381.0276,381.2689,381.0276,381.2689,1529.0
2021-05-05 11:55:00,394.76,394.86,394.7,394.84,1350.0,381.0276,381.1242,380.9697,381.1049,1350.0
2021-05-05 12:00:00,394.93,395.02,394.76,395.02,1414.0,381.1917,381.2786,381.0276,381.2786,1414.0
2021-05-05 12:05:00,395.11,395.14,394.93,394.98,2096.0,381.3655,381.3944,381.1917,381.24,2096.0
2021-05-05 12:10:00,395.15,395.15,394.78,394.92,1769.0,381.4041,381.4041,381.0469,381.1821,1769.0
2021-05-05 12:15:00,394.96,395.1,394.72,394.72,1400.0,381.2207,381.3558,380.989,380.989,1400.0
2021-05-05 12:20:00,394.67,394.86,394.56,394.56,7600.0,380.9408,381.1242,380.8346,380.8346,7600.0
2021-05-05 12:25:00,394.59,394.59,394.35,394.48,8610.0,380.8636,380.8636,380.6319,380.7574,8610.0
2021-05-05 12:30:00,394.64,394.64,394.38,394.62,3032.0,380.9118,380.9118,380.6609,380.8925,3032.0
2021-05-05 12:35:00,394.49,394.71,394.49,394.71,3010.0,380.767,380.9794,380.767,380.9794,3010.0
2021-05-05 12:40:00,394.78,394.78,394.51,394.7,2274.0,381.0469,381.0469,380.7863,380.9697,2274.0
2021-05-05 12:45:00,394.81,394.88,394.76,394.76,2101.0,381.0759,381.1435,381.0276,381.0276,2101.0
2021-05-05 12:50:00,394.62,394.62,393.98,393.98,4758.0,380.8925,380.8925,380.2748,380.2748,4758.0
2021-05-05 12:55:00,393.97,394.47,393.97,394.3,5959.0,380.2651,380.7477,380.2651,380.5836,5959.0
2021-05-05 13:00:00,394.26,394.46,393.94,394.12,5457.0,380.545,380.7381,380.2362,380.4099,5457.0
2021-05-05 13:05:00,394.18,394.46,394.18,394.43,2616.0,380.4678,380.7381,380.4678,380.7091,2616.0
2021-05-05 13:10:00,394.43,394.54,394.32,394.38,5516.0,380.7091,380.8153,380.6029,380.6609,5516.0
2021-05-05 13:15:00,394.35,394.79,394.35,394.5,3901.0,380.6319,381.0566,380.6319,380.7767,3901.0
2021-05-05 13:20:00,394.48,394.48,394.29,394.35,4182.0,380.7574,380.7574,380.574,380.6319,4182.0
2021-05-05 13:25:00,394.29,394.5,394.25,394.25,2600.0,380.574,380.7767,380.5354,380.5354,2600.0
2021-05-05 13:30:00,394.24,394.54,394.24,394.49,4234.0,380.5257,380.8153,380.5257,380.767,4234.0
2021-05-05 13:35:00,394.44,394.57,394.39,394.39,5566.0,380.7188,380.8443,380.6705,380.6705,5566.0
2021-05-05 13:40:00,394.47,394.57,394.27,394.28,8587.0,380.7477,380.8443,380.5547,380.5643,8587.0
2021-05-05 13:45:00,394.34,394.41,394.24,394.38,4634.0,380.6223,380.6898,380.5257,380.6609,4634.0
2021-05-05 13:50:00,394.3,394.36,394.1,394.34,5232.0,380.5836,380.6416,380.3906,380.6223,5232.0
2021-05-05 13:55:00,394.22,394.32,393.87,394.27,3708.0,380.5064,380.6029,380.1686,380.5547,3708.0
2021-05-05 14:00:00,394.33,394.37,394.02,394.02,1900.0,380.6126,380.6512,380.3134,380.3134,1900.0
2021-05-05 14:05:00,394.14,394.19,393.94,394.0,4200.0,380.4292,380.4775,380.2362,380.2941,4200.0
2021-05-05 14:10:00,393.95,394.29,393.95,394.19,4997.0,380.2458,380.574,380.2458,380.4775,4997.0
2021-05-05 14:15:00,394.19,394.37,393.75,394.0,5932.0,380.4775,380.6512,380.0528,380.2941,5932.0
2021-05-05 14:20:00,394.01,394.2,393.93,394.12,3344.0,380.3037,380.4871,380.2265,380.4099,3344.0
2021-05-05 14:25:00,394.11,394.33,394.07,394.07,2345.0,380.4003,380.6126,380.3616,380.3616,2345.0
2021-05-05 14:30:00,394.16,394.34,394.13,394.16,2403.0,380.4485,380.6223,380.4196,380.4485,2403.0
2021-05-05 14:35:00,394.26,394.32,394.13,394.22,3859.0,380.545,380.6029,380.4196,380.5064,3859.0
2021-05-05 14:40:00,394.2,394.27,394.05,394.16,2657.0,380.4871,380.5547,380.3423,380.4485,2657.0
2021-05-05 14:45:00,394.19,394.32,394.09,394.16,2214.0,380.4775,380.6029,380.381,380.4485,2214.0
2021-05-05 14:50:00,394.1,394.19,393.69,393.91,4542.0,380.3906,380.4775,379.9949,380.2072,4542.0
2021-05-05 14:55:00,393.97,394.0,393.5,393.57,2222.0,380.2651,380.2941,379.8115,379.879,2222.0
2021-05-05 15:00:00,393.27,393.52,393.03,393.42,4819.0,379.5895,379.8308,379.3578,379.7343,4819.0
2021-05-05 15:05:00,393.46,393.7,393.2,393.24,3501.0,379.7729,380.0045,379.5219,379.5605,3501.0
2021-05-05 15:10:00,393.23,393.3,392.98,393.26,3009.0,379.5509,379.6184,379.3096,379.5798,3009.0
2021-05-05 15:15:00,393.29,393.29,392.64,392.88,4002.0,379.6088,379.6088,378.9814,379.213,4002.0
2021-05-05 15:20:00,392.71,392.71,392.23,392.24,3427.0,379.049,379.049,378.5857,378.5953,3427.0
2021-05-05 15:25:00,392.07,392.54,392.07,392.38,2737.0,378.4312,378.8849,378.4312,378.7304,2737.0
2021-05-05 15:30:00,392.38,392.67,392.24,392.63,5396.0,378.7304,379.0103,378.5953,378.9717,5396.0
2021-05-05 15:35:00,392.57,392.58,392.24,392.41,5285.0,378.9138,378.9235,378.5953,378.7594,5285.0
2021-05-05 15:40:00,392.26,392.28,391.88,391.92,7674.0,378.6146,378.6339,378.2478,378.2864,7674.0
2021-05-05 15:45:00,391.79,392.04,391.57,391.77,12999.0,378.161,378.4023,377.9486,378.1417,12999.0
2021-05-05 15:50:00,391.4,391.68,391.32,391.57,12124.0,377.7845,378.0548,377.7073,377.9486,12124.0
2021-05-05 15:55:00,391.57,392.22,391.42,392.06,46312.0,377.9486,378.576,377.8038,378.4216,46312.0
2021-05-06 09:30:00,393.79,394.1,391.22,392.59,22906.0,380.0914,380.3906,377.6108,378.9331,22906.0
2021-05-06 09:35:00,392.52,392.76,391.68,392.09,3932.0,378.8656,379.0972,378.0548,378.4505,3932.0
2021-05-06 09:40:00,392.04,392.6,392.04,392.46,4134.0,378.4023,378.9428,378.4023,378.8077,4134.0
2021-05-06 09:45:00,392.11,392.93,392.07,392.74,6604.0,378.4698,379.2613,378.4312,379.0779,6604.0
2021-05-06 09:50:00,392.59,393.5,392.5,393.5,5459.0,378.9331,379.8115,378.8463,379.8115,5459.0
2021-05-06 09:55:00,393.38,393.6,392.78,393.4,5308.0,379.6956,379.908,379.1165,379.715,5308.0
2021-05-06 10:00:00,392.59,393.13,392.52,392.78,2503.0,378.9331,379.4543,378.8656,379.1165,2503.0
2021-05-06 10:05:00,392.69,392.69,391.13,391.13,9038.0,379.0297,379.0297,377.5239,377.5239,9038.0
2021-05-06 10:10:00,391.01,391.25,390.5,390.66,8412.0,377.4081,377.6397,376.9158,377.0703,8412.0
2021-05-06 10:15:00,390.59,390.79,390.05,390.05,7617.0,377.0027,377.1957,376.4815,376.4815,7617.0
2021-05-06 10:20:00,390.02,390.36,389.9,390.28,10142.0,376.4525,376.7807,376.3367,376.7035,10142.0
2021-05-06 10:25:00,390.32,390.55,389.85,389.87,7879.0,376.7421,376.9641,376.2884,376.3077,7879.0
2021-05-06 10:30:00,389.67,389.71,388.72,388.96,9690.0,376.1147,376.1533,375.1978,375.4294,9690.0
2021-05-06 10:35:00,388.94,389.44,388.94,389.15,8243.0,375.4101,375.8927,375.4101,375.6128,8243.0
2021-05-06 10:40:00,388.93,389.46,388.93,389.1,11634.0,375.4004,375.912,375.4004,375.5645,11634.0
2021-05-06 10:45:00,389.26,389.26,388.88,389.17,4072.0,375.719,375.719,375.3522,375.6321,4072.0
2021-05-06 10:50:00,389.18,389.66,389.06,389.49,7145.0,375.6418,376.1051,375.5259,375.941,7145.0
2021-05-06 10:55:00,389.56,389.6,389.01,389.22,13234.0,376.0085,376.0471,375.4777,375.6804,13234.0
2021-05-06 11:00:00,389.09,389.35,388.95,389.35,4744.0,375.5549,375.8058,375.4198,375.8058,4744.0
2021-05-06 11:05:00,389.35,389.35,388.33,388.49,12360.0,375.8058,375.8058,374.8213,374.9758,12360.0
2021-05-06 11:10:00,388.58,388.65,388.19,388.25,6177.0,375.0626,375.1302,374.6862,374.7441,6177.0
2021-05-06 11:15:00,388.35,388.42,388.23,388.23,4051.0,374.8406,374.9082,374.7248,374.7248,4051.0
2021-05-06 11:20:00,388.24,388.99,388.14,388.98,23500.0,374.7345,375.4584,374.6379,375.4487,23500.0
2021-05-06 11:25:00,389.1,389.29,388.34,388.4,15706.0,375.5645,375.7479,374.831,374.8889,15706.0
2021-05-06 11:30:00,388.35,388.85,388.35,388.8,6789.0,374.8406,375.3232,374.8406,375.275,6789.0
2021-05-06 11:35:00,388.83,389.05,388.35,389.05,29149.0,375.3039,375.5163,374.8406,375.5163,29149.0
2021-05-06 11:40:00,389.05,389.53,389.05,389.16,4520.0,375.5163,375.9796,375.5163,375.6224,4520.0
2021-05-06 11:45:00,389.16,389.24,388.76,388.76,19500.0,375.6224,375.6997,375.2364,375.2364,19500.0
2021-05-06 11:50:00,388.84,388.98,388.07,388.07,10195.0,375.3136,375.4487,374.5704,374.5704,10195.0
2021-05-06 11:55:00,388.1,388.23,387.43,387.66,25931.0,374.5993,374.7248,373.9526,374.1746,25931.0
2021-05-06 12:00:00,387.52,387.52,386.76,386.99,6186.0,374.0395,374.0395,373.3059,373.5279,6186.0
2021-05-06 12:05:00,386.69,387.28,386.69,387.15,3141.0,373.2384,373.8078,373.2384,373.6824,3141.0
2021-05-06 12:10:00,386.93,387.31,386.93,387.06,2856.0,373.47,373.8368,373.47,373.5955,2856.0
2021-05-06 12:15:00,387.14,387.44,387.14,387.44,4879.0,373.6727,373.9623,373.6727,373.9623,4879.0
2021-05-06 12:20:00,387.44,387.67,387.28,387.4,12603.0,373.9623,374.1843,373.8078,373.9237,12603.0
2021-05-06 12:25:00,387.42,388.08,387.41,388.08,10772.0,373.943,374.58,373.9333,374.58,10772.0
2021-05-06 12:30:00,387.92,388.63,387.81,388.52,6297.0,374.4256,375.1109,374.3194,375.0047,6297.0
2021-05-06 12:35:00,388.58,388.61,388.21,388.61,4343.0,375.0626,375.0916,374.7055,375.0916,4343.0
2021-05-06 12:40:00,388.64,389.04,388.59,388.98,5179.0,375.1205,375.5066,375.0723,375.4487,5179.0
2021-05-06 12:45:00,389.05,389.15,388.8,388.81,10874.0,375.5163,375.6128,375.275,375.2846,10874.0
2021-05-06 12:50:00,388.71,388.81,388.51,388.69,2053.0,375.1881,375.2846,374.9951,375.1688,2053.0
2021-05-06 12:55:00,388.73,388.73,388.51,388.55,1900.0,375.2074,375.2074,374.9951,375.0337,1900.0
2021-05-06 13:00:00,388.66,389.12,388.66,388.91,5300.0,375.1398,375.5838,375.1398,375.3811,5300.0
2021-05-06 13:05:00,389.04,389.05,388.52,388.59,2400.0,375.5066,375.5163,375.0047,375.0723,2400.0
2021-05-06 13:10:00,388.37,388.37,387.77,387.78,3885.0,374.8599,374.8599,374.2808,374.2905,3885.0
2021-05-06 13:15:00,387.6,387.6,387.14,387.14,3036.0,374.1167,374.1167,373.6727,373.6727,3036.0
2021-05-06 13:20:00,387.06,387.4,386.93,387.34,3611.0,373.5955,373.9237,373.47,373.8658,3611.0
2021-05-06 13:25:00,387.43,387.62,387.37,387.48,2915.0,373.9526,374.136,373.8947,374.0009,2915.0
2021-05-06 13:30:00,387.68,387.68,387.3,387.37,2744.0,374.1939,374.1939,373.8272,373.8947,2744.0
2021-05-06 13:35:00,387.44,387.5,387.29,387.39,3376.0,373.9623,374.0202,373.8175,373.914,3376.0
2021-05-06 13:40:00,387.48,387.75,387.48,387.72,4076.0,374.0009,374.2615,374.0009,374.2325,4076.0
2021-05-06 13:45:00,387.69,387.94,387.57,387.94,5348.0,374.2036,374.4449,374.0878,374.4449,5348.0
2021-05-06 13:50:00,387.84,388.0,387.75,387.75,7392.0,374.3484,374.5028,374.2615,374.2615,7392.0
2021-05-06 13:55:00,387.75,387.77,386.21,386.23,43290.0,374.2615,374.2808,372.7751,372.7944,43290.0
2021-05-06 14:00:00,386.31,386.63,386.1,386.42,8968.0,372.8716,373.1805,372.6689,372.9778,8968.0
2021-05-06 14:05:00,386.47,386.6,386.19,386.42,6178.0,373.026,373.1515,372.7558,372.9778,6178.0
2021-05-06 14:10:00,386.48,386.87,386.24,386.87,6857.0,373.0357,373.4121,372.804,373.4121,6857.0
2021-05-06 14:15:00,386.78,386.88,386.27,386.27,6818.0,373.3252,373.4218,372.833,372.833,6818.0
2021-05-06 14:20:00,386.24,386.75,386.0,386.75,15089.0,372.804,373.2963,372.5724,373.2963,15089.0
2021-05-06 14:25:00,386.84,386.96,386.64,386.65,4152.0,373.3832,373.499,373.1901,373.1998,4152.0
2021-05-06 14:30:00,386.64,386.68,386.18,386.33,6912.0,373.1901,373.2287,372.7461,372.8909,6912.0
2021-05-06 14:35:00,386.32,386.41,386.12,386.27,2314.0,372.8812,372.9681,372.6882,372.833,2314.0
2021-05-06 14:40:00,386.33,386.48,386.12,386.24,7969.0,372.8909,373.0357,372.6882,372.804,7969.0
2021-05-06 14:45:00,386.35,386.53,386.28,386.32,18474.0,372.9102,373.0839,372.8426,372.8812,18474.0
2021-05-06 14:50:00,386.28,386.33,386.09,386.22,3531.0,372.8426,372.8909,372.6592,372.7847,3531.0
2021-05-06 14:55:00,386.25,386.34,386.0,386.01,8831.0,372.8137,372.9005,372.5724,372.582,8831.0
2021-05-06 15:00:00,385.99,386.83,385.99,386.78,12449.0,372.5627,373.3735,372.5627,373.3252,12449.0
2021-05-06 15:05:00,386.78,387.14,386.78,387.12,10696.0,373.3252,373.6727,373.3252,373.6534,10696.0
2021-05-06 15:10:00,387.13,387.36,386.92,387.12,41595.0,373.6631,373.8851,373.4604,373.6534,41595.0
2021-05-06 15:15:00,387.06,387.08,386.52,386.68,9802.0,373.5955,373.6148,373.0743,373.2287,9802.0
2021-05-06 15:20:00,386.59,386.76,386.35,386.65,8652.0,373.1418,373.3059,372.9102,373.1998,8652.0
2021-05-06 15:25:00,386.66,387.7,386.65,387.57,7505.0,373.2094,374.2132,373.1998,374.0878,7505.0
2021-05-06 15:30:00,387.54,388.1,387.53,387.79,17507.0,374.0588,374.5993,374.0492,374.3001,17507.0
2021-05-06 15:35:00,387.73,388.13,387.6,388.0,31332.0,374.2422,374.6283,374.1167,374.5028,31332.0
2021-05-06 15:40:00,388.0,388.15,387.88,387.89,38641.0,374.5028,374.6476,374.387,374.3966,38641.0
2021-05-06 15:45:00,387.88,388.33,387.82,388.33,17079.0,374.387,374.8213,374.3291,374.8213,17079.0
2021-05-06 15:50:00,388.41,388.87,388.24,388.62,29847.0,374.8985,375.3425,374.7345,375.1012,29847.0
2021-05-06 15:55:00,388.61,389.71,388.43,389.57,60794.0,375.0916,376.1533,374.9178,376.0182,60794.0
2021-05-07 09:30:00,390.76,391.61,390.24,391.06,30871.0,377.1668,377.9872,376.6649,377.4564,30871.0
2021-05-07 09:35:00,391.44,391.62,389.31,389.36,15200.0,377.8231,377.9969,375.7672,375.8155,15200.0
2021-05-07 09:40:00,389.65,390.5,389.64,389.7,3691.0,376.0954,376.9158,376.0858,376.1437,3691.0
2021-05-07 09:45:00,390.1,390.26,389.63,390.06,4888.0,376.5297,376.6842,376.0761,376.4911,4888.0
2021-05-07 09:50:00,390.25,390.56,389.83,390.55,5387.0,376.6745,376.9737,376.2691,376.9641,5387.0
2021-05-07 09:55:00,390.25,390.74,389.07,389.27,9181.0,376.6745,377.1475,375.5356,375.7286,9181.0
2021-05-07 10:00:00,389.25,390.33,389.05,390.09,8615.0,375.7093,376.7517,375.5163,376.5201,8615.0
2021-05-07 10:05:00,390.23,391.1,390.13,391.08,7021.0,376.6552,377.495,376.5587,377.4757,7021.0
2021-05-07 10:10:00,390.78,391.31,390.23,390.23,11857.0,377.1861,377.6977,376.6552,376.6552,11857.0
2021-05-07 10:15:00,390.23,390.23,389.17,389.53,21661.0,376.6552,376.6552,375.6321,375.9796,21661.0
2021-05-07 10:20:00,389.6,390.45,389.56,390.16,9128.0,376.0471,376.8676,376.0085,376.5877,9128.0
2021-05-07 10:25:00,389.94,389.95,389.41,389.46,5408.0,376.3753,376.385,375.8638,375.912,5408.0
2021-05-07 10:30:00,389.57,390.24,389.41,389.86,5466.0,376.0182,376.6649,375.8638,376.2981,5466.0
2021-05-07 10:35:00,390.02,390.09,389.53,389.71,13373.0,376.4525,376.5201,375.9796,376.1533,13373.0
2021-05-07 10:40:00,389.71,390.03,389.64,389.89,8069.0,376.1533,376.4622,376.0858,376.3271,8069.0
2021-05-07 10:45:00,389.78,390.04,389.54,389.69,4819.0,376.2209,376.4718,375.9892,376.134,4819.0
2021-05-07 10:50:00,389.57,389.64,389.06,389.36,5521.0,376.0182,376.0858,375.5259,375.8155,5521.0
2021-05-07 10:55:00,389.42,389.55,389.32,389.34,3403.0,375.8734,375.9989,375.7769,375.7962,3403.0
2021-05-07 11:00:00,389.36,390.02,389.36,389.72,22567.0,375.8155,376.4525,375.8155,376.163,22567.0
2021-05-07 11:05:00,389.72,389.9,389.64,389.66,3200.0,376.163,376.3367,376.0858,376.1051,3200.0
2021-05-07 11:10:00,389.7,390.03,389.7,389.92,6214.0,376.1437,376.4622,376.1437,376.356,6214.0
2021-05-07 11:15:00,389.86,390.29,389.77,390.29,4403.0,376.2981,376.7131,376.2112,376.7131,4403.0
2021-05-07 11:20:00,390.3,390.67,390.27,390.5,8783.0,376.7228,377.0799,376.6938,376.9158,8783.0
2021-05-07 11:25:00,390.51,390.51,390.11,390.3,10103.0,376.9255,376.9255,376.5394,376.7228,10103.0
2021-05-07 11:30:00,390.35,390.5,390.03,390.04,6045.0,376.7711,376.9158,376.4622,376.4718,6045.0
2021-05-07 11:35:00,390.02,390.12,389.74,389.99,8371.0,376.4525,376.5491,376.1823,376.4236,8371.0
2021-05-07 11:40:00,389.84,390.32,389.84,390.32,3461.0,376.2788,376.7421,376.2788,376.7421,3461.0
2021-05-07 11:45:00,390.22,390.24,389.96,390.12,7014.0,376.6456,376.6649,376.3946,376.5491,7014.0
2021-05-07 11:50:00,390.13,390.14,389.95,390.06,3000.0,376.5587,376.5684,376.385,376.4911,3000.0
2021-05-07 11:55:00,390.02,390.43,390.02,390.38,3981.0,376.4525,376.8483,376.4525,376.8,3981.0
2021-05-07 12:00:00,390.37,390.42,390.25,390.32,7001.0,376.7904,376.8386,376.6745,376.7421,7001.0
2021-05-07 12:05:00,390.3,390.31,390.0,390.31,2301.0,376.7228,376.7324,376.4332,376.7324,2301.0
2021-05-07 12:10:00,390.28,390.28,389.81,390.13,3932.0,376.7035,376.7035,376.2498,376.5587,3932.0
2021-05-07 12:15:00,390.09,390.12,389.96,389.97,2015.0,376.5201,376.5491,376.3946,376.4043,2015.0
2021-05-07 12:20:00,389.99,389.99,389.76,389.85,2089.0,376.4236,376.4236,376.2016,376.2884,2089.0
2021-05-07 12:25:00,389.73,389.85,389.67,389.73,3522.0,376.1726,376.2884,376.1147,376.1726,3522.0
2021-05-07 12:30:00,389.64,389.68,389.52,389.62,1952.0,376.0858,376.1244,375.9699,376.0664,1952.0
2021-05-07 12:35:00,389.6,389.6,389.19,389.23,2966.0,376.0471,376.0471,375.6514,375.69,2966.0
2021-05-07 12:40:00,389.35,389.52,389.28,389.34,1900.0,375.8058,375.9699,375.7383,375.7962,1900.0
2021-05-07 12:45:00,389.31,389.59,389.16,389.59,3562.0,375.7672,376.0375,375.6224,376.0375,3562.0
2021-05-07 12:50:00,389.55,389.65,389.38,389.41,2102.0,375.9989,376.0954,375.8348,375.8638,2102.0
2021-05-07 12:55:00,389.5,389.74,389.47,389.57,1928.0,375.9506,376.1823,375.9217,376.0182,1928.0
2021-05-07 13:00:00,389.52,389.52,389.15,389.15,2908.0,375.9699,375.9699,375.6128,375.6128,2908.0
2021-05-07 13:05:00,389.17,389.25,388.89,388.94,2903.0,375.6321,375.7093,375.3618,375.4101,2903.0
2021-05-07 13:10:00,389.08,389.21,388.8,389.08,15772.0,375.5452,375.6707,375.275,375.5452,15772.0
2021-05-07 13:15:00,389.09,389.28,389.02,389.2,2100.0,375.5549,375.7383,375.4873,375.6611,2100.0
2021-05-07 13:20:00,389.16,389.33,389.14,389.29,1905.0,375.6224,375.7865,375.6031,375.7479,1905.0
2021-05-07 13:25:00,389.23,389.25,388.83,389.24,3457.0,375.69,375.7093,375.3039,375.6997,3457.0
2021-05-07 13:30:00,389.15,389.5,389.15,389.47,3255.0,375.6128,375.9506,375.6128,375.9217,3255.0
2021-05-07 13:35:00,389.53,389.65,389.35,389.54,7725.0,375.9796,376.0954,375.8058,375.9892,7725.0
2021-05-07 13:40:00,389.56,389.86,389.51,389.81,2948.0,376.0085,376.2981,375.9603,376.2498,2948.0
2021-05-07 13:45:00,389.92,390.27,389.85,390.17,4902.0,376.356,376.6938,376.2884,376.5973,4902.0
2021-05-07 13:50:00,390.12,390.12,389.88,389.9,3511.0,376.5491,376.5491,376.3174,376.3367,3511.0
2021-05-07 13:55:00,389.9,389.93,389.64,389.81,5615.0,376.3367,376.3657,376.0858,376.2498,5615.0
2021-05-07 14:00:00,389.73,389.85,389.57,389.7,4683.0,376.1726,376.2884,376.0182,376.1437,4683.0
2021-05-07 14:05:00,389.79,390.06,389.79,389.96,2978.0,376.2305,376.4911,376.2305,376.3946,2978.0
2021-05-07 14:10:00,390.09,390.22,389.97,390.05,5344.0,376.5201,376.6456,376.4043,376.4815,5344.0
2021-05-07 14:15:00,389.97,390.01,389.72,389.78,4102.0,376.4043,376.4429,376.163,376.2209,4102.0
2021-05-07 14:20:00,389.94,390.38,389.94,390.3,6600.0,376.3753,376.8,376.3753,376.7228,6600.0
2021-05-07 14:25:00,390.29,390.36,390.06,390.2,6542.0,376.7131,376.7807,376.4911,376.6263,6542.0
2021-05-07 14:30:00,390.19,390.36,390.15,390.33,1900.0,376.6166,376.7807,376.578,376.7517,1900.0
2021-05-07 14:35:00,390.25,390.39,390.14,390.3,3200.0,376.6745,376.8097,376.5684,376.7228,3200.0
2021-05-07 14:40:00,390.23,390.27,390.0,390.02,2563.0,376.6552,376.6938,376.4332,376.4525,2563.0
2021-05-07 14:45:00,390.06,390.13,389.8,389.94,2416.0,376.4911,376.5587,376.2402,376.3753,2416.0
2021-05-07 14:50:00,389.87,390.03,389.87,389.93,2464.0,376.3077,376.4622,376.3077,376.3657,2464.0
2021-05-07 14:55:00,389.95,389.97,389.6,389.66,9297.0,376.385,376.4043,376.0471,376.1051,9297.0
2021-05-07 15:00:00,389.71,389.91,389.62,389.84,4021.0,376.1533,376.3464,376.0664,376.2788,4021.0
2021-05-07 15:05:00,389.89,389.98,389.82,389.97,9498.0,376.3271,376.4139,376.2595,376.4043,9498.0
2021-05-07 15:10:00,389.9,390.1,389.82,389.96,6341.0,376.3367,376.5297,376.2595,376.3946,6341.0
2021-05-07 15:15:00,389.97,390.13,389.95,389.98,5790.0,376.4043,376.5587,376.385,376.4139,5790.0
2021-05-07 15:20:00,389.98,390.23,389.93,389.97,4516.0,376.4139,376.6552,376.3657,376.4043,4516.0
2021-05-07 15:25:00,389.93,390.06,389.84,389.98,6633.0,376.3657,376.4911,376.2788,376.4139,6633.0
2021-05-07 15:30:00,390.07,390.17,389.89,390.04,10125.0,376.5008,376.5973,376.3271,376.4718,10125.0
2021-05-07 15:35:00,390.11,390.33,390.1,390.19,8030.0,376.5394,376.7517,376.5297,376.6166,8030.0
2021-05-07 15:40:00,390.24,390.34,389.89,389.97,14943.0,376.6649,376.7614,376.3271,376.4043,14943.0
2021-05-07 15:45:00,389.92,390.32,389.9,390.32,9946.0,376.356,376.7421,376.3367,376.7421,9946.0
2021-05-07 15:50:00,390.4,390.65,390.14,390.51,31058.0,376.8193,377.0606,376.5684,376.9255,31058.0
2021-05-07 15:55:00,390.43,391.03,390.43,390.7,58450.0,376.8483,377.4274,376.8483,377.1089,58450.0
2021-05-10 09:30:00,392.62,393.41,392.1,392.63,27792.0,378.9621,379.7246,378.4602,378.9717,27792.0
2021-05-10 09:35:00,392.4,393.36,392.4,393.11,11196.0,378.7497,379.6763,378.7497,379.435,11196.0
2021-05-10 09:40:00,393.0,394.04,393.0,393.7,8220.0,379.3289,380.3327,379.3289,380.0045,8220.0
2021-05-10 09:45:00,393.83,394.84,393.66,394.82,2870.0,380.13,381.1049,379.9659,381.0856,2870.0
2021-05-10 09:50:00,394.82,395.24,393.79,394.2,10787.0,381.0856,381.4909,380.0914,380.4871,10787.0
2021-05-10 09:55:00,394.19,394.92,393.91,394.85,3744.0,380.4775,381.1821,380.2072,381.1145,3744.0
2021-05-10 10:00:00,394.69,395.17,394.67,394.92,4000.0,380.9601,381.4234,380.9408,381.1821,4000.0
2021-05-10 10:05:00,394.61,394.82,394.54,394.74,3250.0,380.8829,381.0856,380.8153,381.0083,3250.0
2021-05-10 10:10:00,394.74,394.74,393.95,394.43,6233.0,381.0083,381.0083,380.2458,380.7091,6233.0
2021-05-10 10:15:00,394.28,394.4,394.21,394.37,8664.0,380.5643,380.6802,380.4968,380.6512,8664.0
2021-05-10 10:20:00,394.37,394.76,394.3,394.4,10164.0,380.6512,381.0276,380.5836,380.6802,10164.0
2021-05-10 10:25:00,394.39,394.66,394.17,394.34,6709.0,380.6705,380.9311,380.4582,380.6223,6709.0
2021-05-10 10:30:00,394.2,394.51,393.96,394.33,3706.0,380.4871,380.7863,380.2555,380.6126,3706.0
2021-05-10 10:35:00,394.19,394.49,394.14,394.4,14297.0,380.4775,380.767,380.4292,380.6802,14297.0
2021-05-10 10:40:00,394.32,394.92,394.32,394.48,19620.0,380.6029,381.1821,380.6029,380.7574,19620.0
2021-05-10 10:45:00,394.48,395.21,394.46,395.11,13511.0,380.7574,381.462,380.7381,381.3655,13511.0
2021-05-10 10:50:00,395.05,396.0,395.05,395.16,10952.0,381.3076,382.2245,381.3076,381.4137,10952.0
2021-05-10 10:55:00,395.24,395.35,394.45,394.61,12547.0,381.4909,381.5971,380.7284,380.8829,12547.0
2021-05-10 11:00:00,394.58,394.74,394.2,394.2,7860.0,380.8539,381.0083,380.4871,380.4871,7860.0
2021-05-10 11:05:00,394.25,394.32,394.06,394.12,10411.0,380.5354,380.6029,380.352,380.4099,10411.0
2021-05-10 11:10:00,394.18,394.32,394.06,394.25,2083.0,380.4678,380.6029,380.352,380.5354,2083.0
2021-05-10 11:15:00,394.29,394.37,394.07,394.3,8233.0,380.574,380.6512,380.3616,380.5836,8233.0
2021-05-10 11:20:00,394.25,394.37,394.06,394.11,5972.0,380.5354,380.6512,380.352,380.4003,5972.0
2021-05-10 11:25:00,394.2,394.37,394.1,394.1,5610.0,380.4871,380.6512,380.3906,380.3906,5610.0
2021-05-10 11:30:00,394.06,394.11,393.13,393.67,18649.0,380.352,380.4003,379.4543,379.9756,18649.0
2021-05-10 11:35:00,393.63,393.63,392.9,393.06,9602.0,379.937,379.937,379.2323,379.3868,9602.0
2021-05-10 11:40:00,392.98,393.07,392.22,392.22,10842.0,379.3096,379.3964,378.576,378.576,10842.0
2021-05-10 11:45:00,392.32,392.36,391.71,391.76,13018.0,378.6725,378.7111,378.0837,378.132,13018.0
2021-05-10 11:50:00,391.76,392.47,391.72,392.13,15844.0,378.132,378.8173,378.0934,378.4891,15844.0
2021-05-10 11:55:00,392.26,392.29,392.0,392.23,4910.0,378.6146,378.6436,378.3637,378.5857,4910.0
2021-05-10 12:00:00,392.26,392.41,392.11,392.12,4294.0,378.6146,378.7594,378.4698,378.4795,4294.0
2021-05-10 12:05:00,392.23,392.24,391.85,391.85,9191.0,378.5857,378.5953,378.2189,378.2189,9191.0
2021-05-10 12:10:00,391.93,391.98,391.76,391.9,15742.0,378.2961,378.3444,378.132,378.2671,15742.0
2021-05-10 12:15:00,391.92,392.21,391.92,392.18,5200.0,378.2864,378.5663,378.2864,378.5374,5200.0
2021-05-10 12:20:00,392.07,392.17,391.97,392.04,13710.0,378.4312,378.5277,378.3347,378.4023,13710.0
2021-05-10 12:25:00,392.11,392.11,391.19,391.19,4731.0,378.4698,378.4698,377.5818,377.5818,4731.0
2021-05-10 12:30:00,391.15,391.65,391.09,391.41,11661.0,377.5432,378.0258,377.4853,377.7942,11661.0
2021-05-10 12:35:00,391.31,391.47,391.13,391.44,3498.0,377.6977,377.8521,377.5239,377.8231,3498.0
2021-05-10 12:40:00,391.42,391.56,391.3,391.47,5050.0,377.8038,377.939,377.688,377.8521,5050.0
2021-05-10 12:45:00,391.49,391.79,391.34,391.66,4257.0,377.8714,378.161,377.7266,378.0355,4257.0
2021-05-10 12:50:00,391.67,392.11,391.66,391.73,4035.0,378.0451,378.4698,378.0355,378.103,4035.0
2021-05-10 12:55:00,391.68,391.76,391.54,391.54,4253.0,378.0548,378.132,377.9197,377.9197,4253.0
2021-05-10 13:00:00,391.66,391.74,391.31,391.66,5029.0,378.0355,378.1127,377.6977,378.0355,5029.0
2021-05-10 13:05:00,391.61,391.61,391.36,391.42,3431.0,377.9872,377.9872,377.7459,377.8038,3431.0
2021-05-10 13:10:00,391.51,391.58,391.34,391.58,3264.0,377.8907,377.9583,377.7266,377.9583,3264.0
2021-05-10 13:15:00,391.54,391.71,391.3,391.48,7472.0,377.9197,378.0837,377.688,377.8617,7472.0
2021-05-10 13:20:00,391.47,391.61,391.35,391.35,3000.0,377.8521,377.9872,377.7363,377.7363,3000.0
2021-05-10 13:25:00,391.3,391.62,391.3,391.55,4984.0,377.688,377.9969,377.688,377.9293,4984.0
2021-05-10 13:30:00,391.49,391.65,391.45,391.61,6202.0,377.8714,378.0258,377.8328,377.9872,6202.0
2021-05-10 13:35:00,391.56,392.06,391.5,392.02,5230.0,377.939,378.4216,377.881,378.383,5230.0
2021-05-10 13:40:00,392.01,392.12,391.75,391.8,4697.0,378.3733,378.4795,378.1224,378.1706,4697.0
2021-05-10 13:45:00,391.77,391.87,391.59,391.81,4375.0,378.1417,378.2382,377.9679,378.1803,4375.0
2021-05-10 13:50:00,391.81,391.93,391.59,391.59,3545.0,378.1803,378.2961,377.9679,377.9679,3545.0
2021-05-10 13:55:00,391.57,391.76,391.53,391.6,6217.0,377.9486,378.132,377.91,377.9776,6217.0
2021-05-10 14:00:00,391.58,391.7,391.45,391.51,7586.0,377.9583,378.0741,377.8328,377.8907,7586.0
2021-05-10 14:05:00,391.51,391.68,391.47,391.67,5561.0,377.8907,378.0548,377.8521,378.0451,5561.0
2021-05-10 14:10:00,391.68,391.78,391.59,391.62,6366.0,378.0548,378.1513,377.9679,377.9969,6366.0
2021-05-10 14:15:00,391.63,391.63,391.22,391.44,25044.0,378.0065,378.0065,377.6108,377.8231,25044.0
2021-05-10 14:20:00,391.48,391.64,391.36,391.64,5104.0,377.8617,378.0162,377.7459,378.0162,5104.0
2021-05-10 14:25:00,391.74,392.07,391.59,391.94,5644.0,378.1127,378.4312,377.9679,378.3057,5644.0
2021-05-10 14:30:00,391.88,392.04,391.69,391.94,6514.0,378.2478,378.4023,378.0644,378.3057,6514.0
2021-05-10 14:35:00,391.97,391.97,391.55,391.59,5202.0,378.3347,378.3347,377.9293,377.9679,5202.0
2021-05-10 14:40:00,391.59,391.59,391.28,391.28,3586.0,377.9679,377.9679,377.6687,377.6687,3586.0
2021-05-10 14:45:00,391.28,391.36,390.88,391.07,5901.0,377.6687,377.7459,377.2826,377.466,5901.0
2021-05-10 14:50:00,390.94,390.94,390.56,390.71,4869.0,377.3405,377.3405,376.9737,377.1185,4869.0
2021-05-10 14:55:00,390.64,390.77,390.54,390.61,6262.0,377.051,377.1764,376.9544,377.022,6262.0
2021-05-10 15:00:00,390.57,390.88,390.47,390.67,10993.0,376.9834,377.2826,376.8869,377.0799,10993.0
2021-05-10 15:05:00,390.64,390.73,390.44,390.62,4771.0,377.051,377.1378,376.8579,377.0317,4771.0
2021-05-10 15:10:00,390.63,391.04,390.61,390.98,11566.0,377.0413,377.437,377.022,377.3791,11566.0
2021-05-10 15:15:00,390.95,390.95,390.52,390.68,6259.0,377.3502,377.3502,376.9351,377.0896,6259.0
2021-05-10 15:20:00,390.6,390.64,390.43,390.53,6548.0,377.0124,377.051,376.8483,376.9448,6548.0
2021-05-10 15:25:00,390.53,390.53,390.14,390.49,4186.0,376.9448,376.9448,376.5684,376.9062,4186.0
2021-05-10 15:30:00,390.4,390.75,390.35,390.75,6538.0,376.8193,377.1571,376.7711,377.1571,6538.0
2021-05-10 15:35:00,390.71,391.05,390.63,391.05,10046.0,377.1185,377.4467,377.0413,377.4467,10046.0
2021-05-10 15:40:00,391.06,391.22,391.06,391.17,9119.0,377.4564,377.6108,377.4564,377.5625,9119.0
2021-05-10 15:45:00,391.14,391.18,390.3,390.32,14259.0,377.5336,377.5722,376.7228,376.7421,14259.0
2021-05-10 15:50:00,390.24,390.67,390.13,390.42,33150.0,376.6649,377.0799,376.5587,376.8386,33150.0
2021-05-10 15:55:00,390.5,390.55,389.87,390.37,63437.0,376.9158,376.9641,376.3077,376.7904,63437.0
2021-05-11 09:30:00,385.0,386.32,383.01,383.29,43644.0,371.6072,372.8812,369.6864,369.9566,43644.0
2021-05-11 09:35:00,383.49,383.68,381.21,381.21,58301.0,370.1497,370.3331,367.949,367.949,58301.0
2021-05-11 09:40:00,381.23,382.7,381.15,382.5,43555.0,367.9683,369.3872,367.8911,369.1941,43555.0
2021-05-11 09:45:00,382.71,383.1,381.58,382.41,17753.0,369.3968,369.7733,368.3061,369.1073,17753.0
2021-05-11 09:50:00,382.32,382.43,381.13,381.52,15720.0,369.0204,369.1266,367.8718,368.2482,15720.0
2021-05-11 09:55:00,381.44,381.61,380.69,381.1,12681.0,368.171,368.3351,367.4471,367.8428,12681.0
2021-05-11 10:00:00,381.12,382.53,380.73,382.38,57109.0,367.8621,369.2231,367.4857,369.0783,57109.0
2021-05-11 10:05:00,382.47,382.67,381.37,382.25,20315.0,369.1652,369.3582,368.1034,368.9528,20315.0
2021-05-11 10:10:00,382.13,382.17,380.88,381.44,22953.0,368.837,368.8756,367.6305,368.171,22953.0
2021-05-11 10:15:00,381.44,381.65,380.76,381.18,16352.0,368.171,368.3737,367.5147,367.92,16352.0
2021-05-11 10:20:00,381.31,381.51,380.67,380.67,13868.0,368.0455,368.2386,367.4278,367.4278,13868.0
2021-05-11 10:25:00,380.64,380.66,379.58,379.72,9070.0,367.3988,367.4181,366.3757,366.5108,9070.0
2021-05-11 10:30:00,379.6,379.61,378.28,378.82,15591.0,366.395,366.4047,365.1209,365.6421,15591.0
2021-05-11 10:35:00,378.92,379.16,378.48,378.92,8740.0,365.7387,365.9703,365.314,365.7387,8740.0
2021-05-11 10:40:00,378.89,379.48,378.88,379.27,5940.0,365.7097,366.2792,365.7001,366.0765,5940.0
2021-05-11 10:45:00,379.47,379.99,378.84,379.59,7909.0,366.2695,366.7714,365.6614,366.3854,7909.0
2021-05-11 10:50:00,379.63,380.21,379.22,380.04,14714.0,366.424,366.9838,366.0282,366.8197,14714.0
2021-05-11 10:55:00,379.96,380.49,379.71,380.14,3313.0,366.7425,367.254,366.5012,366.9162,3313.0
2021-05-11 11:00:00,380.25,380.25,379.62,379.62,4790.0,367.0224,367.0224,366.4143,366.4143,4790.0
2021-05-11 11:05:00,379.47,379.58,379.25,379.38,8131.0,366.2695,366.3757,366.0572,366.1827,8131.0
2021-05-11 11:10:00,379.23,379.24,378.69,379.16,6432.0,366.0379,366.0475,365.5167,365.9703,6432.0
2021-05-11 11:15:00,379.15,380.54,378.87,380.52,13345.0,365.9607,367.3023,365.6904,367.283,13345.0
2021-05-11 11:20:00,380.54,380.91,380.54,380.91,4010.0,367.3023,367.6594,367.3023,367.6594,4010.0
2021-05-11 11:25:00,380.87,381.61,380.67,381.61,9909.0,367.6208,368.3351,367.4278,368.3351,9909.0
2021-05-11 11:30:00,381.54,381.89,381.23,381.54,16414.0,368.2675,368.6053,367.9683,368.2675,16414.0
2021-05-11 11:35:00,381.66,381.68,381.34,381.55,11095.0,368.3833,368.4027,368.0745,368.2772,11095.0
2021-05-11 11:40:00,381.38,381.55,380.94,380.99,6655.0,368.1131,368.2772,367.6884,367.7367,6655.0
2021-05-11 11:45:00,380.88,381.07,380.74,380.75,6475.0,367.6305,367.8139,367.4954,367.505,6475.0
2021-05-11 11:50:00,380.81,381.06,380.43,381.06,5792.0,367.5629,367.8042,367.1961,367.8042,5792.0
2021-05-11 11:55:00,381.12,381.39,380.88,380.88,5124.0,367.8621,368.1227,367.6305,367.6305,5124.0
2021-05-11 12:00:00,380.74,380.92,380.38,380.49,9673.0,367.4954,367.6691,367.1479,367.254,9673.0
2021-05-11 12:05:00,380.46,380.62,379.82,380.01,7848.0,367.2251,367.3795,366.6074,366.7907,7848.0
2021-05-11 12:10:00,380.13,380.46,380.03,380.38,3427.0,366.9066,367.2251,366.81,367.1479,3427.0
2021-05-11 12:15:00,380.36,380.96,380.35,380.86,5102.0,367.1286,367.7077,367.1189,367.6112,5102.0
2021-05-11 12:20:00,380.86,380.92,380.16,380.64,6546.0,367.6112,367.6691,366.9355,367.3988,6546.0
2021-05-11 12:25:00,380.55,380.62,380.12,380.32,3519.0,367.312,367.3795,366.8969,367.09,3519.0
2021-05-11 12:30:00,380.36,380.37,379.1,379.24,7521.0,367.1286,367.1382,365.9124,366.0475,7521.0
2021-05-11 12:35:00,379.17,379.57,379.17,379.52,4200.0,365.98,366.3661,365.98,366.3178,4200.0
2021-05-11 12:40:00,379.38,379.64,379.03,379.03,2800.0,366.1827,366.4336,365.8448,365.8448,2800.0
2021-05-11 12:45:00,379.03,379.18,378.9,379.12,3975.0,365.8448,365.9896,365.7194,365.9317,3975.0
2021-05-11 12:50:00,379.06,379.07,378.46,378.55,3706.0,365.8738,365.8834,365.2947,365.3815,3706.0
2021-05-11 12:55:00,378.6,379.0,378.47,379.0,4115.0,365.4298,365.8159,365.3043,365.8159,4115.0
2021-05-11 13:00:00,378.94,379.2,378.68,379.2,4122.0,365.758,366.0089,365.507,366.0089,4122.0
2021-05-11 13:05:00,379.2,379.33,379.06,379.32,3749.0,366.0089,366.1344,365.8738,366.1247,3749.0
2021-05-11 13:10:00,379.4,379.71,379.31,379.71,5277.0,366.202,366.5012,366.1151,366.5012,5277.0
2021-05-11 13:15:00,379.77,380.0,379.45,379.81,4098.0,366.5591,366.7811,366.2502,366.5977,4098.0
2021-05-11 13:20:00,379.81,379.99,379.53,379.62,3329.0,366.5977,366.7714,366.3274,366.4143,3329.0
2021-05-11 13:25:00,379.64,379.82,379.56,379.66,6340.0,366.4336,366.6074,366.3564,366.4529,6340.0
2021-05-11 13:30:00,379.7,379.83,379.31,379.39,4832.0,366.4915,366.617,366.1151,366.1923,4832.0
2021-05-11 13:35:00,379.45,379.45,379.16,379.33,4686.0,366.2502,366.2502,365.9703,366.1344,4686.0
2021-05-11 13:40:00,379.39,379.59,379.39,379.46,2720.0,366.1923,366.3854,366.1923,366.2599,2720.0
2021-05-11 13:45:00,379.43,379.71,379.38,379.58,4559.0,366.2309,366.5012,366.1827,366.3757,4559.0
2021-05-11 13:50:00,379.49,379.49,378.75,378.94,5053.0,366.2888,366.2888,365.5746,365.758,5053.0
2021-05-11 13:55:00,379.05,379.54,379.01,379.29,8335.0,365.8641,366.3371,365.8255,366.0958,8335.0
2021-05-11 14:00:00,379.33,379.51,379.04,379.04,8266.0,366.1344,366.3081,365.8545,365.8545,8266.0
2021-05-11 14:05:00,379.06,379.33,378.66,378.66,4083.0,365.8738,366.1344,365.4877,365.4877,4083.0
2021-05-11 14:10:00,378.77,378.77,378.5,378.51,3690.0,365.5939,365.5939,365.3333,365.3429,3690.0
2021-05-11 14:15:00,378.48,378.63,378.37,378.47,5004.0,365.314,365.4588,365.2078,365.3043,5004.0
2021-05-11 14:20:00,378.54,378.78,378.45,378.62,5300.0,365.3719,365.6035,365.285,365.4491,5300.0
2021-05-11 14:25:00,378.55,379.14,378.54,379.14,6913.0,365.3815,365.951,365.3719,365.951,6913.0
2021-05-11 14:30:00,379.01,379.01,378.37,378.68,8896.0,365.8255,365.8255,365.2078,365.507,8896.0
2021-05-11 14:35:00,378.75,378.95,378.3,378.63,7100.0,365.5746,365.7676,365.1402,365.4588,7100.0
2021-05-11 14:40:00,378.56,378.64,378.36,378.64,4581.0,365.3912,365.4684,365.1981,365.4684,4581.0
2021-05-11 14:45:00,378.54,379.24,378.54,379.24,4568.0,365.3719,366.0475,365.3719,366.0475,4568.0
2021-05-11 14:50:00,379.21,379.24,378.86,379.06,4845.0,366.0186,366.0475,365.6808,365.8738,4845.0
2021-05-11 14:55:00,379.04,379.23,379.03,379.15,3306.0,365.8545,366.0379,365.8448,365.9607,3306.0
2021-05-11 15:00:00,379.24,379.52,379.23,379.31,3965.0,366.0475,366.3178,366.0379,366.1151,3965.0
2021-05-11 15:05:00,379.38,379.64,379.09,379.24,4844.0,366.1827,366.4336,365.9027,366.0475,4844.0
2021-05-11 15:10:00,379.28,379.44,378.63,378.79,5724.0,366.0861,366.2406,365.4588,365.6132,5724.0
2021-05-11 15:15:00,378.83,379.26,378.81,379.11,5778.0,365.6518,366.0668,365.6325,365.9221,5778.0
2021-05-11 15:20:00,379.21,379.56,379.12,379.42,9946.0,366.0186,366.3564,365.9317,366.2213,9946.0
2021-05-11 15:25:00,379.49,379.88,379.26,379.32,6787.0,366.2888,366.6653,366.0668,366.1247,6787.0
2021-05-11 15:30:00,379.21,379.26,378.47,378.78,13528.0,366.0186,366.0668,365.3043,365.6035,13528.0
2021-05-11 15:35:00,378.67,378.81,378.18,378.4,13272.0,365.4974,365.6325,365.0244,365.2368,13272.0
2021-05-11 15:40:00,378.38,378.9,378.3,378.73,52300.0,365.2174,365.7194,365.1402,365.5553,52300.0
2021-05-11 15:45:00,378.79,379.69,378.72,379.66,12843.0,365.6132,366.4819,365.5456,366.4529,12843.0
2021-05-11 15:50:00,379.77,379.86,379.18,379.37,22351.0,366.5591,366.646,365.9896,366.173,22351.0
2021-05-11 15:55:00,379.33,379.83,378.69,379.81,80702.0,366.1344,366.617,365.5167,366.5977,80702.0
2021-05-12 09:30:00,377.48,378.05,376.43,376.83,38785.0,364.3488,364.8989,363.3353,363.7214,38785.0
2021-05-12 09:35:00,376.6,377.26,376.24,377.17,14804.0,363.4994,364.1364,363.1519,364.0495,14804.0
2021-05-12 09:40:00,377.11,377.86,376.48,377.73,16056.0,363.9916,364.7155,363.3835,364.5901,16056.0
2021-05-12 09:45:00,377.53,377.7,376.47,376.51,12908.0,364.397,364.5611,363.3739,363.4125,12908.0
2021-05-12 09:50:00,376.52,376.84,376.02,376.74,5843.0,363.4222,363.731,362.9395,363.6345,5843.0
2021-05-12 09:55:00,376.67,376.96,376.3,376.81,7420.0,363.5669,363.8468,363.2098,363.7021,7420.0
2021-05-12 10:00:00,376.82,377.05,376.42,376.72,5745.0,363.7117,363.9337,363.3256,363.6152,5745.0
2021-05-12 10:05:00,376.82,377.81,376.82,377.69,8443.0,363.7117,364.6673,363.7117,364.5515,8443.0
2021-05-12 10:10:00,377.76,377.85,376.77,376.87,6754.0,364.619,364.7059,363.6635,363.76,6754.0
2021-05-12 10:15:00,376.93,377.25,376.39,376.64,11907.0,363.8179,364.1268,363.2967,363.538,11907.0
2021-05-12 10:20:00,376.58,377.52,376.43,377.05,7156.0,363.4801,364.3874,363.3353,363.9337,7156.0
2021-05-12 10:25:00,376.86,377.0,376.06,376.06,7646.0,363.7503,363.8855,362.9782,362.9782,7646.0
2021-05-12 10:30:00,376.04,376.75,375.79,375.89,21545.0,362.9588,363.6442,362.7175,362.8141,21545.0
2021-05-12 10:35:00,375.89,376.41,375.83,375.83,24514.0,362.8141,363.316,362.7562,362.7562,24514.0
2021-05-12 10:40:00,375.66,375.66,374.91,374.97,13523.0,362.5921,362.5921,361.8682,361.9261,13523.0
2021-05-12 10:45:00,374.8,375.0,374.18,374.24,5208.0,361.762,361.955,361.1636,361.2215,5208.0
2021-05-12 10:50:00,374.19,374.5,373.8,373.85,3764.0,361.1732,361.4724,360.7968,360.845,3764.0
2021-05-12 10:55:00,373.91,374.05,373.54,373.99,16811.0,360.9029,361.0381,360.5458,360.9802,16811.0
2021-05-12 11:00:00,374.02,374.45,373.85,374.38,14928.0,361.0091,361.4242,360.845,361.3566,14928.0
2021-05-12 11:05:00,374.41,374.63,374.14,374.56,10039.0,361.3856,361.5979,361.1249,361.5303,10039.0
2021-05-12 11:10:00,374.67,374.84,374.5,374.63,4526.0,361.6365,361.8006,361.4724,361.5979,4526.0
2021-05-12 11:15:00,374.86,374.86,374.39,374.68,4358.0,361.8199,361.8199,361.3662,361.6462,4358.0
2021-05-12 11:20:00,374.67,374.67,374.17,374.18,2684.0,361.6365,361.6365,361.1539,361.1636,2684.0
2021-05-12 11:25:00,374.19,374.5,373.85,374.46,7962.0,361.1732,361.4724,360.845,361.4338,7962.0
2021-05-12 11:30:00,374.45,374.68,374.39,374.39,8348.0,361.4242,361.6462,361.3662,361.3662,8348.0
2021-05-12 11:35:00,374.32,374.34,374.03,374.17,2658.0,361.2987,361.318,361.0188,361.1539,2658.0
2021-05-12 11:40:00,374.27,374.91,374.03,374.81,5008.0,361.2504,361.8682,361.0188,361.7716,5008.0
2021-05-12 11:45:00,374.81,374.9,374.17,374.19,4037.0,361.7716,361.8585,361.1539,361.1732,4037.0
2021-05-12 11:50:00,374.15,374.15,373.14,373.15,3735.0,361.1346,361.1346,360.1597,360.1694,3735.0
2021-05-12 11:55:00,373.1,373.1,371.59,371.59,28146.0,360.1211,360.1211,358.6636,358.6636,28146.0
2021-05-12 12:00:00,371.6,371.98,371.55,371.79,15646.0,358.6733,359.0401,358.625,358.8567,15646.0
2021-05-12 12:05:00,371.92,372.04,371.64,371.71,17346.0,358.9822,359.098,358.7119,358.7795,17346.0
2021-05-12 12:10:00,371.58,371.63,370.82,370.82,11215.0,358.654,358.7023,357.9204,357.9204,11215.0
2021-05-12 12:15:00,370.89,370.98,370.43,370.69,16968.0,357.988,358.0749,357.544,357.795,16968.0
2021-05-12 12:20:00,370.72,371.39,370.64,371.3,16984.0,357.8239,358.4706,357.7467,358.3837,16984.0
2021-05-12 12:25:00,371.35,371.42,370.98,370.98,7218.0,358.432,358.4996,358.0749,358.0749,7218.0
2021-05-12 12:30:00,370.94,371.43,370.83,371.31,9594.0,358.0363,358.5092,357.9301,358.3934,9594.0
2021-05-12 12:35:00,371.31,371.53,370.82,370.9,14975.0,358.3934,358.6057,357.9204,357.9977,14975.0
2021-05-12 12:40:00,370.66,370.83,370.17,370.4,14859.0,357.766,357.9301,357.293,357.515,14859.0
2021-05-12 12:45:00,370.4,370.4,369.99,370.0,7247.0,357.515,357.515,357.1193,357.129,7247.0
2021-05-12 12:50:00,370.05,370.12,369.81,369.9,13095.0,357.1772,357.2448,356.9456,357.0324,13095.0
2021-05-12 12:55:00,369.84,369.86,369.25,369.42,20983.0,356.9745,356.9938,356.405,356.5691,20983.0
2021-05-12 13:00:00,369.41,370.08,369.15,370.08,10509.0,356.5595,357.2062,356.3085,357.2062,10509.0
2021-05-12 13:05:00,370.17,370.51,369.93,370.29,4098.0,357.293,357.6212,357.0614,357.4089,4098.0
2021-05-12 13:10:00,370.21,371.53,370.21,371.53,5856.0,357.3317,358.6057,357.3317,358.6057,5856.0
2021-05-12 13:15:00,371.38,371.6,371.26,371.44,6083.0,358.461,358.6733,358.3451,358.5189,6083.0
2021-05-12 13:20:00,371.49,371.55,370.66,370.8,6493.0,358.5671,358.625,357.766,357.9011,6493.0
2021-05-12 13:25:00,370.77,370.86,370.17,370.28,6749.0,357.8722,357.959,357.293,357.3992,6749.0
2021-05-12 13:30:00,370.3,370.3,369.82,369.86,2238.0,357.4185,357.4185,356.9552,356.9938,2238.0
2021-05-12 13:35:00,369.92,370.59,369.91,370.3,6589.0,357.0517,357.6984,357.0421,357.4185,6589.0
2021-05-12 13:40:00,370.15,370.19,369.88,369.9,3384.0,357.2737,357.3124,357.0131,357.0324,3384.0
2021-05-12 13:45:00,369.96,370.48,369.95,369.95,4181.0,357.0904,357.5923,357.0807,357.0807,4181.0
2021-05-12 13:50:00,369.98,370.39,369.83,370.16,2709.0,357.1097,357.5054,356.9649,357.2834,2709.0
2021-05-12 13:55:00,370.28,370.29,369.96,369.98,5064.0,357.3992,357.4089,357.0904,357.1097,5064.0
2021-05-12 14:00:00,369.91,370.48,369.88,369.97,5246.0,357.0421,357.5923,357.0131,357.1,5246.0
2021-05-12 14:05:00,370.02,370.37,370.02,370.13,6632.0,357.1483,357.4861,357.1483,357.2544,6632.0
2021-05-12 14:10:00,370.1,370.25,369.89,370.02,4208.0,357.2255,357.3703,357.0228,357.1483,4208.0
2021-05-12 14:15:00,369.91,369.92,369.28,369.47,7845.0,357.0421,357.0517,356.434,356.6174,7845.0
2021-05-12 14:20:00,369.73,369.76,369.07,369.13,9946.0,356.8684,356.8973,356.2313,356.2892,9946.0
2021-05-12 14:25:00,369.19,369.37,368.99,369.2,7348.0,356.3471,356.5209,356.1541,356.3568,7348.0
2021-05-12 14:30:00,369.24,369.74,368.96,369.63,8547.0,356.3954,356.878,356.1251,356.7718,8547.0
2021-05-12 14:35:00,369.55,369.68,369.18,369.38,5489.0,356.6946,356.8201,356.3375,356.5305,5489.0
2021-05-12 14:40:00,369.51,369.56,368.94,369.21,7522.0,356.656,356.7043,356.1058,356.3664,7522.0
2021-05-12 14:45:00,369.1,369.35,368.93,369.26,6887.0,356.2603,356.5016,356.0962,356.4147,6887.0
2021-05-12 14:50:00,369.33,370.23,369.32,370.13,9365.0,356.4823,357.351,356.4726,357.2544,9365.0
2021-05-12 14:55:00,370.19,370.4,370.03,370.2,6841.0,357.3124,357.515,357.1579,357.322,6841.0
2021-05-12 15:00:00,370.18,370.33,369.77,369.98,3187.0,357.3027,357.4475,356.907,357.1097,3187.0
2021-05-12 15:05:00,369.86,370.09,369.75,369.97,5422.0,356.9938,357.2158,356.8877,357.1,5422.0
2021-05-12 15:10:00,370.07,370.07,369.51,369.58,6953.0,357.1965,357.1965,356.656,356.7236,6953.0
2021-05-12 15:15:00,369.53,369.58,368.77,368.78,8606.0,356.6753,356.7236,355.9417,355.9514,8606.0
2021-05-12 15:20:00,368.69,368.74,368.06,368.18,9612.0,355.8645,355.9128,355.2564,355.3723,9612.0
2021-05-12 15:25:00,368.12,368.67,368.02,368.67,16484.0,355.3144,355.8452,355.2178,355.8452,16484.0
2021-05-12 15:30:00,368.82,369.68,368.81,369.48,16011.0,355.99,356.8201,355.9804,356.627,16011.0
2021-05-12 15:35:00,369.44,369.72,368.94,369.58,14570.0,356.5884,356.8587,356.1058,356.7236,14570.0
2021-05-12 15:40:00,369.57,370.59,369.57,370.41,12734.0,356.7139,357.6984,356.7139,357.5247,12734.0
2021-05-12 15:45:00,370.41,370.82,370.18,370.32,20920.0,357.5247,357.9204,357.3027,357.4378,20920.0
2021-05-12 15:50:00,370.21,370.21,369.42,369.77,36875.0,357.3317,357.3317,356.5691,356.907,36875.0
2021-05-12 15:55:00,369.71,370.11,369.43,369.57,72304.0,356.849,357.2351,356.5788,356.7139,72304.0
2021-05-13 09:30:00,372.19,374.73,371.14,372.79,22063.0,359.2428,361.6944,358.2293,359.8219,22063.0
2021-05-13 09:35:00,373.31,375.16,372.8,375.09,14575.0,360.3238,362.1095,359.8316,362.0419,14575.0
2021-05-13 09:40:00,375.24,375.24,374.15,374.48,23117.0,362.1867,362.1867,361.1346,361.4531,23117.0
2021-05-13 09:45:00,374.68,375.82,374.33,375.32,58524.0,361.6462,362.7465,361.3083,362.2639,58524.0
2021-05-13 09:50:00,375.02,375.41,374.92,375.41,4762.0,361.9743,362.3508,361.8778,362.3508,4762.0
2021-05-13 09:55:00,375.47,376.91,374.97,376.85,23441.0,362.4087,363.7986,361.9261,363.7407,23441.0
2021-05-13 10:00:00,376.82,376.92,376.28,376.55,19242.0,363.7117,363.8082,363.1905,363.4511,19242.0
2021-05-13 10:05:00,376.49,376.82,376.38,376.41,4228.0,363.3932,363.7117,363.287,363.316,4228.0
2021-05-13 10:10:00,376.5,377.06,376.33,376.57,34974.0,363.4028,363.9434,363.2388,363.4704,34974.0
2021-05-13 10:15:00,376.62,376.99,376.56,376.91,7178.0,363.5187,363.8758,363.4608,363.7986,7178.0
2021-05-13 10:20:00,376.99,377.62,376.69,377.59,7332.0,363.8758,364.4839,363.5862,364.4549,7332.0
2021-05-13 10:25:00,377.52,377.52,376.75,377.23,5718.0,364.3874,364.3874,363.6442,364.1075,5718.0
2021-05-13 10:30:00,377.24,377.42,377.0,377.28,6045.0,364.1171,364.2908,363.8855,364.1557,6045.0
2021-05-13 10:35:00,377.34,377.44,377.02,377.1,9032.0,364.2136,364.3101,363.9048,363.982,9032.0
2021-05-13 10:40:00,377.2,377.2,376.33,376.4,12664.0,364.0785,364.0785,363.2388,363.3063,12664.0
2021-05-13 10:45:00,376.54,377.55,376.54,377.15,5752.0,363.4415,364.4163,363.4415,364.0302,5752.0
2021-05-13 10:50:00,377.07,377.95,377.04,377.91,21787.0,363.953,364.8024,363.9241,364.7638,21787.0
2021-05-13 10:55:00,378.02,378.77,378.02,378.72,5402.0,364.87,365.5939,364.87,365.5456,5402.0
2021-05-13 11:00:00,378.84,379.11,378.63,378.94,7915.0,365.6614,365.9221,365.4588,365.758,7915.0
2021-05-13 11:05:00,378.97,379.08,378.51,378.51,4704.0,365.7869,365.8931,365.3429,365.3429,4704.0
2021-05-13 11:10:00,378.64,378.84,378.34,378.34,2495.0,365.4684,365.6614,365.1788,365.1788,2495.0
2021-05-13 11:15:00,378.51,378.99,378.45,378.83,3516.0,365.3429,365.8062,365.285,365.6518,3516.0
2021-05-13 11:20:00,378.59,378.8,378.35,378.72,5482.0,365.4201,365.6228,365.1885,365.5456,5482.0
2021-05-13 11:25:00,378.81,378.97,378.63,378.97,5696.0,365.6325,365.7869,365.4588,365.7869,5696.0
2021-05-13 11:30:00,378.91,379.78,378.71,379.73,10847.0,365.729,366.5687,365.536,366.5205,10847.0
2021-05-13 11:35:00,379.69,379.7,379.41,379.49,4804.0,366.4819,366.4915,366.2116,366.2888,4804.0
2021-05-13 11:40:00,379.42,379.48,378.82,378.85,3207.0,366.2213,366.2792,365.6421,365.6711,3207.0
2021-05-13 11:45:00,378.77,379.11,378.55,378.94,4981.0,365.5939,365.9221,365.3815,365.758,4981.0
2021-05-13 11:50:00,379.05,379.37,378.9,379.18,5907.0,365.8641,366.173,365.7194,365.9896,5907.0
2021-05-13 11:55:00,379.19,379.19,378.7,378.93,2808.0,365.9993,365.9993,365.5263,365.7483,2808.0
2021-05-13 12:00:00,379.12,379.61,378.71,379.08,3134.0,365.9317,366.4047,365.536,365.8931,3134.0
2021-05-13 12:05:00,379.19,379.41,379.06,379.4,1718.0,365.9993,366.2116,365.8738,366.202,1718.0
2021-05-13 12:10:00,379.5,379.63,379.34,379.5,5834.0,366.2985,366.424,366.1441,366.2985,5834.0
2021-05-13 12:15:00,379.46,379.58,379.1,379.24,9319.0,366.2599,366.3757,365.9124,366.0475,9319.0
2021-05-13 12:20:00,379.19,379.19,378.96,379.01,7926.0,365.9993,365.9993,365.7773,365.8255,7926.0
2021-05-13 12:25:00,379.03,379.5,378.95,379.38,11458.0,365.8448,366.2985,365.7676,366.1827,11458.0
2021-05-13 12:30:00,379.46,379.69,379.46,379.62,4956.0,366.2599,366.4819,366.2599,366.4143,4956.0
2021-05-13 12:35:00,379.71,380.19,379.59,379.93,12299.0,366.5012,366.9645,366.3854,366.7135,12299.0
2021-05-13 12:40:00,380.04,380.17,379.99,380.09,2468.0,366.8197,366.9452,366.7714,366.868,2468.0
2021-05-13 12:45:00,380.1,380.27,380.09,380.19,2039.0,366.8776,367.0417,366.868,366.9645,2039.0
2021-05-13 12:50:00,380.24,380.24,379.52,379.77,4521.0,367.0127,367.0127,366.3178,366.5591,4521.0
2021-05-13 12:55:00,379.84,379.84,379.09,379.61,3610.0,366.6267,366.6267,365.9027,366.4047,3610.0
2021-05-13 13:00:00,379.61,380.0,379.42,380.0,8395.0,366.4047,366.7811,366.2213,366.7811,8395.0
2021-05-13 13:05:00,379.85,380.06,379.66,379.97,3169.0,366.6363,366.839,366.4529,366.7521,3169.0
2021-05-13 13:10:00,379.92,380.11,379.53,379.76,8658.0,366.7039,366.8873,366.3274,366.5494,8658.0
2021-05-13 13:15:00,379.81,379.84,379.39,379.42,9738.0,366.5977,366.6267,366.1923,366.2213,9738.0
2021-05-13 13:20:00,379.46,379.73,379.43,379.56,12991.0,366.2599,366.5205,366.2309,366.3564,12991.0
2021-05-13 13:25:00,379.53,379.95,379.43,379.93,6118.0,366.3274,366.7328,366.2309,366.7135,6118.0
2021-05-13 13:30:00,379.87,380.09,379.43,379.52,8921.0,366.6556,366.868,366.2309,366.3178,8921.0
2021-05-13 13:35:00,379.48,379.66,379.2,379.39,9096.0,366.2792,366.4529,366.0089,366.1923,9096.0
2021-05-13 13:40:00,379.45,379.45,379.09,379.25,7982.0,366.2502,366.2502,365.9027,366.0572,7982.0
2021-05-13 13:45:00,379.2,379.49,378.92,379.12,10381.0,366.0089,366.2888,365.7387,365.9317,10381.0
2021-05-13 13:50:00,379.15,379.45,379.15,379.31,4959.0,365.9607,366.2502,365.9607,366.1151,4959.0
2021-05-13 13:55:00,379.42,379.42,379.07,379.08,3291.0,366.2213,366.2213,365.8834,365.8931,3291.0
2021-05-13 14:00:00,379.15,379.57,379.15,379.57,9400.0,365.9607,366.3661,365.9607,366.3661,9400.0
2021-05-13 14:05:00,379.41,379.66,379.2,379.32,9197.0,366.2116,366.4529,366.0089,366.1247,9197.0
2021-05-13 14:10:00,379.4,379.51,379.15,379.19,5989.0,366.202,366.3081,365.9607,365.9993,5989.0
2021-05-13 14:15:00,379.17,379.36,379.13,379.21,3939.0,365.98,366.1634,365.9414,366.0186,3939.0
2021-05-13 14:20:00,379.27,379.52,379.17,379.25,5484.0,366.0765,366.3178,365.98,366.0572,5484.0
2021-05-13 14:25:00,379.15,379.53,379.11,379.46,12709.0,365.9607,366.3274,365.9221,366.2599,12709.0
2021-05-13 14:30:00,379.37,379.46,379.0,379.01,13984.0,366.173,366.2599,365.8159,365.8255,13984.0
2021-05-13 14:35:00,379.06,379.53,379.04,379.22,5249.0,365.8738,366.3274,365.8545,366.0282,5249.0
2021-05-13 14:40:00,379.2,379.37,379.18,379.3,4233.0,366.0089,366.173,365.9896,366.1054,4233.0
2021-05-13 14:45:00,379.27,379.3,379.01,379.12,5832.0,366.0765,366.1054,365.8255,365.9317,5832.0
2021-05-13 14:50:00,379.2,379.2,378.86,379.06,7500.0,366.0089,366.0089,365.6808,365.8738,7500.0
2021-05-13 14:55:00,379.12,379.33,379.09,379.15,6910.0,365.9317,366.1344,365.9027,365.9607,6910.0
2021-05-13 15:00:00,379.09,379.4,379.08,379.16,8209.0,365.9027,366.202,365.8931,365.9703,8209.0
2021-05-13 15:05:00,379.2,379.33,378.89,378.99,13129.0,366.0089,366.1344,365.7097,365.8062,13129.0
2021-05-13 15:10:00,378.98,379.05,378.7,378.98,14768.0,365.7966,365.8641,365.5263,365.7966,14768.0
2021-05-13 15:15:00,378.97,379.34,378.88,379.16,10461.0,365.7869,366.1441,365.7001,365.9703,10461.0
2021-05-13 15:20:00,379.13,379.38,378.97,379.35,14437.0,365.9414,366.1827,365.7869,366.1537,14437.0
2021-05-13 15:25:00,379.57,379.57,379.1,379.4,8575.0,366.3661,366.3661,365.9124,366.202,8575.0
2021-05-13 15:30:00,379.55,380.1,379.39,380.0,8626.0,366.3467,366.8776,366.1923,366.7811,8626.0
2021-05-13 15:35:00,380.04,380.26,379.8,380.05,26598.0,366.8197,367.032,366.5881,366.8294,26598.0
2021-05-13 15:40:00,379.99,380.09,379.79,379.88,16833.0,366.7714,366.868,366.5784,366.6653,16833.0
2021-05-13 15:45:00,379.85,380.44,379.85,380.34,14668.0,366.6363,367.2058,366.6363,367.1093,14668.0
2021-05-13 15:50:00,380.3,380.34,379.22,380.09,37627.0,367.0707,367.1093,366.0282,366.868,37627.0
2021-05-13 15:55:00,380.02,380.14,378.97,379.83,192960.0,366.8004,366.9162,365.7869,366.617,192960.0
2021-05-14 09:30:00,380.03,380.99,378.06,378.81,35625.0,366.81,367.7367,364.9086,365.6325,35625.0
2021-05-14 09:35:00,378.86,378.86,377.49,378.36,10897.0,365.6808,365.6808,364.3584,365.1981,10897.0
2021-05-14 09:40:00,378.52,379.15,377.61,378.17,33346.0,365.3526,365.9607,364.4742,365.0148,33346.0
2021-05-14 09:45:00,378.07,378.75,378.07,378.36,8972.0,364.9182,365.5746,364.9182,365.1981,8972.0
2021-05-14 09:50:00,378.48,378.63,377.83,378.6,20992.0,365.314,365.4588,364.6866,365.4298,20992.0
2021-05-14 09:55:00,378.64,378.78,378.01,378.78,9306.0,365.4684,365.6035,364.8603,365.6035,9306.0
2021-05-14 10:00:00,378.76,378.76,377.98,378.43,15874.0,365.5842,365.5842,364.8314,365.2657,15874.0
2021-05-14 10:05:00,378.58,378.79,377.8,378.22,53228.0,365.4105,365.6132,364.6576,365.063,53228.0
2021-05-14 10:10:00,378.22,378.6,378.01,378.2,66249.0,365.063,365.4298,364.8603,365.0437,66249.0
2021-05-14 10:15:00,378.2,378.65,377.85,378.54,27416.0,365.0437,365.4781,364.7059,365.3719,27416.0
2021-05-14 10:20:00,378.59,378.62,378.0,378.17,44251.0,365.4201,365.4491,364.8507,365.0148,44251.0
2021-05-14 10:25:00,378.3,378.48,377.92,378.15,11150.0,365.1402,365.314,364.7734,364.9954,11150.0
2021-05-14 10:30:00,378.06,378.31,377.8,378.09,11865.0,364.9086,365.1499,364.6576,364.9375,11865.0
2021-05-14 10:35:00,378.1,378.13,377.7,377.75,14027.0,364.9472,364.9761,364.5611,364.6094,14027.0
2021-05-14 10:40:00,377.7,377.81,377.26,377.37,23874.0,364.5611,364.6673,364.1364,364.2426,23874.0
2021-05-14 10:45:00,377.5,378.07,377.33,377.83,28961.0,364.3681,364.9182,364.204,364.6866,28961.0
2021-05-14 10:50:00,377.69,378.09,377.67,377.89,9477.0,364.5515,364.9375,364.5321,364.7445,9477.0
2021-05-14 10:55:00,378.03,378.16,377.73,377.88,10045.0,364.8796,365.0051,364.5901,364.7348,10045.0
2021-05-14 11:00:00,377.88,378.12,377.69,377.94,9388.0,364.7348,364.9665,364.5515,364.7928,9388.0
2021-05-14 11:05:00,377.97,378.12,377.83,377.83,8134.0,364.8217,364.9665,364.6866,364.6866,8134.0
2021-05-14 11:10:00,377.92,378.06,377.78,377.9,6342.0,364.7734,364.9086,364.6383,364.7541,6342.0
2021-05-14 11:15:00,378.02,378.03,377.7,377.76,7710.0,364.87,364.8796,364.5611,364.619,7710.0
2021-05-14 11:20:00,377.83,378.05,377.72,377.8,15806.0,364.6866,364.8989,364.5804,364.6576,15806.0
2021-05-14 11:25:00,377.82,377.96,377.63,377.86,12518.0,364.6769,364.8121,364.4935,364.7155,12518.0
2021-05-14 11:30:00,377.85,377.91,377.72,377.75,5819.0,364.7059,364.7638,364.5804,364.6094,5819.0
2021-05-14 11:35:00,377.69,377.76,377.57,377.69,14749.0,364.5515,364.619,364.4356,364.5515,14749.0
2021-05-14 11:40:00,377.74,377.9,377.67,377.81,11590.0,364.5997,364.7541,364.5321,364.6673,11590.0
2021-05-14 11:45:00,377.77,378.37,377.73,377.94,19214.0,364.6287,365.2078,364.5901,364.7928,19214.0
2021-05-14 11:50:00,377.94,378.44,377.93,378.23,18931.0,364.7928,365.2754,364.7831,365.0727,18931.0
2021-05-14 11:55:00,378.33,378.34,378.16,378.29,3224.0,365.1692,365.1788,365.0051,365.1306,3224.0
2021-05-14 12:00:00,378.28,378.41,378.23,378.31,2128.0,365.1209,365.2464,365.0727,365.1499,2128.0
2021-05-14 12:05:00,378.32,378.42,378.21,378.33,4761.0,365.1595,365.2561,365.0534,365.1692,4761.0
2021-05-14 12:10:00,378.35,378.86,378.34,378.84,5531.0,365.1885,365.6808,365.1788,365.6614,5531.0
2021-05-14 12:15:00,378.98,378.98,378.51,378.65,9110.0,365.7966,365.7966,365.3429,365.4781,9110.0
2021-05-14 12:20:00,378.61,378.62,378.19,378.25,11035.0,365.4394,365.4491,365.0341,365.092,11035.0
2021-05-14 12:25:00,378.27,378.65,378.17,378.58,22829.0,365.1113,365.4781,365.0148,365.4105,22829.0
2021-05-14 12:30:00,378.62,378.69,378.41,378.47,4000.0,365.4491,365.5167,365.2464,365.3043,4000.0
2021-05-14 12:35:00,378.43,378.58,378.33,378.53,4262.0,365.2657,365.4105,365.1692,365.3622,4262.0
2021-05-14 12:40:00,378.56,378.65,378.5,378.58,11747.0,365.3912,365.4781,365.3333,365.4105,11747.0
2021-05-14 12:45:00,378.63,378.9,378.63,378.79,6646.0,365.4588,365.7194,365.4588,365.6132,6646.0
2021-05-14 12:50:00,378.85,379.09,378.8,379.09,3286.0,365.6711,365.9027,365.6228,365.9027,3286.0
2021-05-14 12:55:00,379.15,379.18,379.0,379.09,5000.0,365.9607,365.9896,365.8159,365.9027,5000.0
2021-05-14 13:00:00,379.02,379.18,378.97,379.15,3496.0,365.8352,365.9896,365.7869,365.9607,3496.0
2021-05-14 13:05:00,379.06,379.15,378.86,379.01,3955.0,365.8738,365.9607,365.6808,365.8255,3955.0
2021-05-14 13:10:00,379.0,379.11,379.0,379.06,3387.0,365.8159,365.9221,365.8159,365.8738,3387.0
2021-05-14 13:15:00,379.1,379.15,379.01,379.15,2527.0,365.9124,365.9607,365.8255,365.9607,2527.0
2021-05-14 13:20:00,379.11,379.18,379.07,379.13,2588.0,365.9221,365.9896,365.8834,365.9414,2588.0
2021-05-14 13:25:00,379.19,379.28,379.1,379.11,3223.0,365.9993,366.0861,365.9124,365.9221,3223.0
2021-05-14 13:30:00,379.14,379.26,379.04,379.18,1715.0,365.951,366.0668,365.8545,365.9896,1715.0
2021-05-14 13:35:00,379.18,379.18,379.05,379.16,1554.0,365.9896,365.9896,365.8641,365.9703,1554.0
2021-05-14 13:40:00,379.07,379.22,379.07,379.16,1516.0,365.8834,366.0282,365.8834,365.9703,1516.0
2021-05-14 13:45:00,379.16,379.22,378.98,379.15,4564.0,365.9703,366.0282,365.7966,365.9607,4564.0
2021-05-14 13:50:00,379.15,379.2,378.96,378.97,2915.0,365.9607,366.0089,365.7773,365.7869,2915.0
2021-05-14 13:55:00,378.97,379.13,378.97,379.04,3455.0,365.7869,365.9414,365.7869,365.8545,3455.0
2021-05-14 14:00:00,379.0,379.14,378.93,379.1,4356.0,365.8159,365.951,365.7483,365.9124,4356.0
2021-05-14 14:05:00,379.13,379.21,378.91,379.07,5407.0,365.9414,366.0186,365.729,365.8834,5407.0
2021-05-14 14:10:00,379.02,379.2,379.02,379.14,1709.0,365.8352,366.0089,365.8352,365.951,1709.0
2021-05-14 14:15:00,379.17,379.29,379.07,379.13,3700.0,365.98,366.0958,365.8834,365.9414,3700.0
2021-05-14 14:20:00,379.16,379.21,378.98,379.14,2995.0,365.9703,366.0186,365.7966,365.951,2995.0
2021-05-14 14:25:00,379.18,379.36,379.1,379.33,4615.0,365.9896,366.1634,365.9124,366.1344,4615.0
2021-05-14 14:30:00,379.36,379.44,379.24,379.27,5708.0,366.1634,366.2406,366.0475,366.0765,5708.0
2021-05-14 14:35:00,379.29,379.52,379.29,379.39,13542.0,366.0958,366.3178,366.0958,366.1923,13542.0
2021-05-14 14:40:00,379.43,379.69,379.22,379.67,5765.0,366.2309,366.4819,366.0282,366.4626,5765.0
2021-05-14 14:45:00,379.69,380.06,379.69,380.04,6746.0,366.4819,366.839,366.4819,366.8197,6746.0
2021-05-14 14:50:00,379.94,380.39,379.94,380.39,1303.0,366.7232,367.1575,366.7232,367.1575,1303.0
2021-05-14 14:55:00,380.39,380.5,380.11,380.48,5013.0,367.1575,367.2637,366.8873,367.2444,5013.0
2021-05-14 15:00:00,380.47,380.71,380.44,380.62,4117.0,367.2347,367.4664,367.2058,367.3795,4117.0
2021-05-14 15:05:00,380.77,380.93,380.61,380.73,3751.0,367.5243,367.6787,367.3699,367.4857,3751.0
2021-05-14 15:10:00,380.73,380.73,380.42,380.66,6204.0,367.4857,367.4857,367.1865,367.4181,6204.0
2021-05-14 15:15:00,380.65,380.77,380.59,380.62,4168.0,367.4085,367.5243,367.3506,367.3795,4168.0
2021-05-14 15:20:00,380.65,380.89,380.55,380.55,5173.0,367.4085,367.6401,367.312,367.312,5173.0
2021-05-14 15:25:00,380.59,380.77,380.56,380.6,5247.0,367.3506,367.5243,367.3216,367.3602,5247.0
2021-05-14 15:30:00,380.62,380.62,380.19,380.36,11406.0,367.3795,367.3795,366.9645,367.1286,11406.0
2021-05-14 15:35:00,380.34,380.4,379.45,379.66,7222.0,367.1093,367.1672,366.2502,366.4529,7222.0
2021-05-14 15:40:00,379.74,380.05,379.38,379.73,7333.0,366.5301,366.8294,366.1827,366.5205,7333.0
2021-05-14 15:45:00,379.66,379.96,379.57,379.89,7334.0,366.4529,366.7425,366.3661,366.6749,7334.0
2021-05-14 15:50:00,379.89,379.89,379.35,379.47,27508.0,366.6749,366.6749,366.1537,366.2695,27508.0
2021-05-14 15:55:00,379.44,379.5,378.97,379.16,36266.0,366.2406,366.2985,365.7869,365.9703,36266.0
2021-05-17 09:30:00,379.1,379.1,376.78,377.8,39975.0,365.9124,365.9124,363.6731,364.6576,39975.0
2021-05-17 09:35:00,377.62,377.9,377.03,377.13,7424.0,364.4839,364.7541,363.9144,364.0109,7424.0
2021-05-17 09:40:00,377.18,377.42,376.83,377.29,5042.0,364.0592,364.2908,363.7214,364.1654,5042.0
2021-05-17 09:45:00,377.28,377.28,375.84,376.78,15243.0,364.1557,364.1557,362.7658,363.6731,15243.0
2021-05-17 09:50:00,376.16,376.73,375.85,376.71,11598.0,363.0747,363.6248,362.7755,363.6055,11598.0
2021-05-17 09:55:00,376.56,377.43,376.51,377.01,11920.0,363.4608,364.3005,363.4125,363.8951,11920.0
2021-05-17 10:00:00,377.07,377.28,376.43,376.44,7597.0,363.953,364.1557,363.3353,363.3449,7597.0
2021-05-17 10:05:00,376.4,376.79,376.2,376.2,5307.0,363.3063,363.6828,363.1133,363.1133,5307.0
2021-05-17 10:10:00,376.36,376.68,375.94,376.0,7020.0,363.2677,363.5766,362.8623,362.9202,7020.0
2021-05-17 10:15:00,376.07,376.62,375.85,376.46,18931.0,362.9878,363.5187,362.7755,363.3642,18931.0
2021-05-17 10:20:00,376.5,376.82,376.24,376.33,6154.0,363.4028,363.7117,363.1519,363.2388,6154.0
2021-05-17 10:25:00,376.41,376.96,375.87,375.87,4939.0,363.316,363.8468,362.7948,362.7948,4939.0
2021-05-17 10:30:00,375.54,375.78,375.3,375.5,3506.0,362.4762,362.7079,362.2446,362.4376,3506.0
2021-05-17 10:35:00,375.4,376.1,375.34,375.91,5751.0,362.3411,363.0168,362.2832,362.8334,5751.0
2021-05-17 10:40:00,375.92,376.26,375.79,376.09,7712.0,362.843,363.1712,362.7175,363.0071,7712.0
2021-05-17 10:45:00,376.09,376.19,375.9,376.06,11313.0,363.0071,363.1036,362.8237,362.9782,11313.0
2021-05-17 10:50:00,376.21,376.21,375.93,375.93,3946.0,363.1229,363.1229,362.8527,362.8527,3946.0
2021-05-17 10:55:00,375.78,376.1,375.67,375.96,2764.0,362.7079,363.0168,362.6017,362.8816,2764.0
2021-05-17 11:00:00,376.04,376.37,375.8,376.37,20033.0,362.9588,363.2774,362.7272,363.2774,20033.0
2021-05-17 11:05:00,376.28,376.65,376.27,376.47,5758.0,363.1905,363.5476,363.1808,363.3739,5758.0
2021-05-17 11:10:00,376.37,376.72,376.16,376.71,2621.0,363.2774,363.6152,363.0747,363.6055,2621.0
2021-05-17 11:15:00,376.62,376.71,376.48,376.48,5785.0,363.5187,363.6055,363.3835,363.3835,5785.0
2021-05-17 11:20:00,376.46,376.78,376.41,376.43,14565.0,363.3642,363.6731,363.316,363.3353,14565.0
2021-05-17 11:25:00,376.43,376.47,375.86,375.93,2206.0,363.3353,363.3739,362.7851,362.8527,2206.0
2021-05-17 11:30:00,375.84,376.14,375.84,376.14,3056.0,362.7658,363.0554,362.7658,363.0554,3056.0
2021-05-17 11:35:00,376.04,376.1,375.72,375.82,3210.0,362.9588,363.0168,362.65,362.7465,3210.0
2021-05-17 11:40:00,375.76,375.82,375.59,375.76,800.0,362.6886,362.7465,362.5245,362.6886,800.0
2021-05-17 11:45:00,376.0,376.02,375.9,376.0,1631.0,362.9202,362.9395,362.8237,362.9202,1631.0
2021-05-17 11:50:00,375.9,375.92,375.6,375.77,4834.0,362.8237,362.843,362.5342,362.6982,4834.0
2021-05-17 11:55:00,375.9,376.36,375.85,376.2,2500.0,362.8237,363.2677,362.7755,363.1133,2500.0
2021-05-17 12:00:00,376.19,376.19,375.61,375.68,9093.0,363.1036,363.1036,362.5438,362.6114,9093.0
2021-05-17 12:05:00,375.69,375.75,375.23,375.33,10375.0,362.621,362.6789,362.177,362.2735,10375.0
2021-05-17 12:10:00,375.22,375.52,375.1,375.25,20294.0,362.1674,362.4569,362.0515,362.1963,20294.0
2021-05-17 12:15:00,375.19,375.64,375.19,375.62,4328.0,362.1384,362.5728,362.1384,362.5535,4328.0
2021-05-17 12:20:00,375.69,375.72,375.48,375.72,7017.0,362.621,362.65,362.4183,362.65,7017.0
2021-05-17 12:25:00,375.81,375.81,375.52,375.69,10224.0,362.7368,362.7368,362.4569,362.621,10224.0
2021-05-17 12:30:00,375.75,375.75,375.26,375.48,6088.0,362.6789,362.6789,362.206,362.4183,6088.0
2021-05-17 12:35:00,375.87,375.95,375.59,375.69,4609.0,362.7948,362.872,362.5245,362.621,4609.0
2021-05-17 12:40:00,375.77,375.93,375.76,375.92,1743.0,362.6982,362.8527,362.6886,362.843,1743.0
2021-05-17 12:45:00,375.94,375.94,375.4,375.4,3607.0,362.8623,362.8623,362.3411,362.3411,3607.0
2021-05-17 12:50:00,375.44,375.44,374.91,374.93,7088.0,362.3797,362.3797,361.8682,361.8875,7088.0
2021-05-17 12:55:00,374.82,374.87,374.55,374.71,6234.0,361.7813,361.8295,361.5207,361.6751,6234.0
2021-05-17 13:00:00,374.71,374.8,374.53,374.55,5700.0,361.6751,361.762,361.5014,361.5207,5700.0
2021-05-17 13:05:00,374.49,374.49,374.22,374.22,2100.0,361.4628,361.4628,361.2022,361.2022,2100.0
2021-05-17 13:10:00,374.28,374.28,374.06,374.2,4770.0,361.2601,361.2601,361.0477,361.1829,4770.0
2021-05-17 13:15:00,374.2,374.45,374.12,374.27,3493.0,361.1829,361.4242,361.1056,361.2504,3493.0
2021-05-17 13:20:00,374.27,374.35,374.14,374.35,2861.0,361.2504,361.3276,361.1249,361.3276,2861.0
2021-05-17 13:25:00,374.31,374.6,374.29,374.48,2301.0,361.289,361.5689,361.2697,361.4531,2301.0
2021-05-17 13:30:00,374.43,374.45,374.08,374.21,5417.0,361.4049,361.4242,361.067,361.1925,5417.0
2021-05-17 13:35:00,374.27,374.66,374.21,374.44,7497.0,361.2504,361.6269,361.1925,361.4145,7497.0
2021-05-17 13:40:00,374.44,374.44,373.59,373.7,5006.0,361.4145,361.4145,360.5941,360.7002,5006.0
2021-05-17 13:45:00,373.72,374.06,373.72,373.8,2543.0,360.7196,361.0477,360.7196,360.7968,2543.0
2021-05-17 13:50:00,373.86,374.0,373.62,373.62,3402.0,360.8547,360.9898,360.623,360.623,3402.0
2021-05-17 13:55:00,373.6,373.83,373.38,373.77,5710.0,360.6037,360.8257,360.3914,360.7678,5710.0
2021-05-17 14:00:00,373.81,373.93,373.68,373.81,4840.0,360.8064,360.9222,360.6809,360.8064,4840.0
2021-05-17 14:05:00,373.73,374.08,373.73,374.0,5458.0,360.7292,361.067,360.7292,360.9898,5458.0
2021-05-17 14:10:00,374.01,374.06,373.85,373.93,2044.0,360.9995,361.0477,360.845,360.9222,2044.0
2021-05-17 14:15:00,373.93,374.16,373.83,374.0,4683.0,360.9222,361.1442,360.8257,360.9898,4683.0
2021-05-17 14:20:00,374.13,374.4,374.07,374.25,3892.0,361.1153,361.3759,361.0574,361.2311,3892.0
2021-05-17 14:25:00,374.32,374.79,374.26,374.76,5122.0,361.2987,361.7523,361.2408,361.7234,5122.0
2021-05-17 14:30:00,374.61,374.82,374.58,374.58,4283.0,361.5786,361.7813,361.5496,361.5496,4283.0
2021-05-17 14:35:00,374.69,374.69,374.18,374.25,3680.0,361.6558,361.6558,361.1636,361.2311,3680.0
2021-05-17 14:40:00,374.28,374.43,374.28,374.35,4030.0,361.2601,361.4049,361.2601,361.3276,4030.0
2021-05-17 14:45:00,374.35,374.5,374.29,374.5,3014.0,361.3276,361.4724,361.2697,361.4724,3014.0
2021-05-17 14:50:00,374.57,374.75,374.52,374.72,2717.0,361.54,361.7137,361.4917,361.6848,2717.0
2021-05-17 14:55:00,374.67,375.0,374.56,374.91,3452.0,361.6365,361.955,361.5303,361.8682,3452.0
2021-05-17 15:00:00,374.92,375.02,374.85,374.95,4403.0,361.8778,361.9743,361.8102,361.9068,4403.0
2021-05-17 15:05:00,374.98,375.31,374.94,375.24,9934.0,361.9357,362.2542,361.8971,362.1867,9934.0
2021-05-17 15:10:00,375.18,375.31,375.03,375.03,4500.0,362.1288,362.2542,361.984,361.984,4500.0
2021-05-17 15:15:00,374.94,375.03,374.77,374.79,8095.0,361.8971,361.984,361.733,361.7523,8095.0
2021-05-17 15:20:00,374.78,374.88,374.73,374.73,4514.0,361.7427,361.8392,361.6944,361.6944,4514.0
2021-05-17 15:25:00,374.64,374.69,374.13,374.18,13879.0,361.6075,361.6558,361.1153,361.1636,13879.0
2021-05-17 15:30:00,374.21,374.5,374.01,374.5,20993.0,361.1925,361.4724,360.9995,361.4724,20993.0
2021-05-17 15:35:00,374.53,374.53,373.99,374.03,14158.0,361.5014,361.5014,360.9802,361.0188,14158.0
2021-05-17 15:40:00,374.05,374.63,374.04,374.61,19930.0,361.0381,361.5979,361.0284,361.5786,19930.0
2021-05-17 15:45:00,374.52,374.93,374.36,374.66,24125.0,361.4917,361.8875,361.3373,361.6269,24125.0
2021-05-17 15:50:00,374.68,375.04,374.61,374.85,62757.0,361.6462,361.9936,361.5786,361.8102,62757.0
2021-05-17 15:55:00,374.88,375.06,374.34,374.95,115021.0,361.8392,362.0129,361.318,361.9068,115021.0
2021-05-18 09:30:00,374.83,374.95,373.55,374.22,20179.0,361.7909,361.9068,360.5555,361.2022,20179.0
2021-05-18 09:35:00,373.75,374.07,372.96,373.37,3750.0,360.7485,361.0574,359.986,360.3817,3750.0
2021-05-18 09:40:00,373.49,373.51,371.95,372.26,6242.0,360.4976,360.5169,359.0111,359.3103,6242.0
2021-05-18 09:45:00,372.3,372.56,371.54,371.55,900.0,359.349,359.5999,358.6154,358.625,900.0
2021-05-18 09:50:00,371.5,371.69,370.97,371.69,7025.0,358.5768,358.7602,358.0652,358.7602,7025.0
2021-05-18 09:55:00,371.91,371.95,371.53,371.94,3919.0,358.9725,359.0111,358.6057,359.0015,3919.0
2021-05-18 10:00:00,371.9,372.2,371.37,371.85,7182.0,358.9629,359.2524,358.4513,358.9146,7182.0
2021-05-18 10:05:00,371.79,371.79,371.0,371.0,1800.0,358.8567,358.8567,358.0942,358.0942,1800.0
2021-05-18 10:10:00,370.8,371.0,370.5,370.5,5008.0,357.9011,358.0942,357.6116,357.6116,5008.0
2021-05-18 10:15:00,370.54,372.0,370.54,371.83,19334.0,357.6502,359.0594,357.6502,358.8953,19334.0
2021-05-18 10:20:00,371.92,372.31,371.38,371.44,5277.0,358.9822,359.3586,358.461,358.5189,5277.0
2021-05-18 10:25:00,371.52,372.0,371.52,371.85,7773.0,358.5961,359.0594,358.5961,358.9146,7773.0
2021-05-18 10:30:00,371.88,372.01,371.47,371.93,4360.0,358.9436,359.069,358.5478,358.9918,4360.0
2021-05-18 10:35:00,371.95,372.06,371.64,372.02,14592.0,359.0111,359.1173,358.7119,359.0787,14592.0
2021-05-18 10:40:00,372.08,373.04,372.08,373.04,2590.0,359.1366,360.0632,359.1366,360.0632,2590.0
2021-05-18 10:45:00,373.13,373.68,373.01,373.68,1754.0,360.1501,360.6809,360.0343,360.6809,1754.0
2021-05-18 10:50:00,373.69,374.0,373.61,373.65,7033.0,360.6906,360.9898,360.6134,360.652,7033.0
2021-05-18 10:55:00,373.67,373.67,372.94,373.18,2100.0,360.6713,360.6713,359.9667,360.1983,2100.0
2021-05-18 11:00:00,373.35,373.75,373.33,373.65,3549.0,360.3624,360.7485,360.3431,360.652,3549.0
2021-05-18 11:05:00,373.61,373.65,373.37,373.54,2926.0,360.6134,360.652,360.3817,360.5458,2926.0
2021-05-18 11:10:00,373.61,373.61,373.12,373.12,4516.0,360.6134,360.6134,360.1404,360.1404,4516.0
2021-05-18 11:15:00,373.13,373.26,373.02,373.19,2406.0,360.1501,360.2756,360.0439,360.208,2406.0
2021-05-18 11:20:00,373.25,373.37,373.13,373.37,3298.0,360.2659,360.3817,360.1501,360.3817,3298.0
2021-05-18 11:25:00,373.36,373.57,373.29,373.37,7237.0,360.3721,360.5748,360.3045,360.3817,7237.0
2021-05-18 11:30:00,373.25,373.3,372.95,373.01,1616.0,360.2659,360.3142,359.9763,360.0343,1616.0
2021-05-18 11:35:00,372.94,373.4,372.92,373.2,2216.0,359.9667,360.4107,359.9474,360.2176,2216.0
2021-05-18 11:40:00,373.22,373.68,373.21,373.47,6445.0,360.2369,360.6809,360.2273,360.4783,6445.0
2021-05-18 11:45:00,373.49,373.51,373.24,373.3,1701.0,360.4976,360.5169,360.2563,360.3142,1701.0
2021-05-18 11:50:00,373.32,373.32,372.9,373.02,3001.0,360.3335,360.3335,359.9281,360.0439,3001.0
2021-05-18 11:55:00,373.02,373.02,372.57,372.57,1707.0,360.0439,360.0439,359.6096,359.6096,1707.0
2021-05-18 12:00:00,372.6,373.12,372.59,373.08,3947.0,359.6385,360.1404,359.6289,360.1018,3947.0
2021-05-18 12:05:00,372.95,373.09,372.93,372.95,3005.0,359.9763,360.1115,359.957,359.9763,3005.0
2021-05-18 12:10:00,372.89,373.16,372.84,373.16,6025.0,359.9184,360.179,359.8702,360.179,6025.0
2021-05-18 12:15:00,373.12,373.2,372.97,373.04,1921.0,360.1404,360.2176,359.9956,360.0632,1921.0
2021-05-18 12:20:00,373.09,373.13,373.01,373.13,1066.0,360.1115,360.1501,360.0343,360.1501,1066.0
2021-05-18 12:25:00,373.12,373.38,373.12,373.38,2446.0,360.1404,360.3914,360.1404,360.3914,2446.0
2021-05-18 12:30:00,373.34,373.48,373.29,373.38,3000.0,360.3528,360.4879,360.3045,360.3914,3000.0
2021-05-18 12:35:00,373.43,373.43,373.18,373.31,3347.0,360.4396,360.4396,360.1983,360.3238,3347.0
2021-05-18 12:40:00,373.24,373.33,373.24,373.28,700.0,360.2563,360.3431,360.2563,360.2949,700.0
2021-05-18 12:45:00,373.3,373.82,373.3,373.51,5965.0,360.3142,360.8161,360.3142,360.5169,5965.0
2021-05-18 12:50:00,373.55,373.63,373.44,373.55,2471.0,360.5555,360.6327,360.4493,360.5555,2471.0
2021-05-18 12:55:00,373.53,373.59,373.15,373.15,2228.0,360.5362,360.5941,360.1694,360.1694,2228.0
2021-05-18 13:00:00,373.37,373.54,373.21,373.45,4926.0,360.3817,360.5458,360.2273,360.4589,4926.0
2021-05-18 13:05:00,373.5,373.51,373.02,373.05,3909.0,360.5072,360.5169,360.0439,360.0729,3909.0
2021-05-18 13:10:00,373.21,373.34,373.03,373.09,2880.0,360.2273,360.3528,360.0536,360.1115,2880.0
2021-05-18 13:15:00,373.02,373.06,372.84,372.86,3411.0,360.0439,360.0825,359.8702,359.8895,3411.0
2021-05-18 13:20:00,372.86,372.98,372.75,372.83,4435.0,359.8895,360.0053,359.7833,359.8605,4435.0
2021-05-18 13:25:00,372.74,372.78,372.56,372.59,2389.0,359.7736,359.8123,359.5999,359.6289,2389.0
2021-05-18 13:30:00,372.65,372.7,372.35,372.39,6267.0,359.6868,359.735,359.3972,359.4358,6267.0
2021-05-18 13:35:00,372.39,372.58,372.28,372.54,9190.0,359.4358,359.6192,359.3296,359.5806,9190.0
2021-05-18 13:40:00,372.53,372.53,372.17,372.17,3493.0,359.5709,359.5709,359.2235,359.2235,3493.0
2021-05-18 13:45:00,372.13,372.16,371.92,371.92,5836.0,359.1849,359.2138,358.9822,358.9822,5836.0
2021-05-18 13:50:00,371.86,372.32,371.77,372.32,5961.0,358.9243,359.3683,358.8374,359.3683,5961.0
2021-05-18 13:55:00,372.28,372.42,372.11,372.32,6562.0,359.3296,359.4648,359.1656,359.3683,6562.0
2021-05-18 14:00:00,372.33,372.99,372.33,372.85,11970.0,359.3779,360.0149,359.3779,359.8798,11970.0
2021-05-18 14:05:00,372.87,373.68,372.78,373.33,23786.0,359.8991,360.6809,359.8123,360.3431,23786.0
2021-05-18 14:10:00,373.16,373.19,372.72,373.19,4450.0,360.179,360.208,359.7543,360.208,4450.0
2021-05-18 14:15:00,373.16,373.29,372.83,372.92,9409.0,360.179,360.3045,359.8605,359.9474,9409.0
2021-05-18 14:20:00,372.98,373.19,372.82,372.93,7383.0,360.0053,360.208,359.8509,359.957,7383.0
2021-05-18 14:25:00,373.0,373.23,372.92,372.97,6556.0,360.0246,360.2466,359.9474,359.9956,6556.0
2021-05-18 14:30:00,373.05,373.2,372.64,372.79,5178.0,360.0729,360.2176,359.6771,359.8219,5178.0
2021-05-18 14:35:00,372.82,373.0,372.61,372.94,5608.0,359.8509,360.0246,359.6482,359.9667,5608.0
2021-05-18 14:40:00,373.03,373.1,372.9,373.07,6224.0,360.0536,360.1211,359.9281,360.0922,6224.0
2021-05-18 14:45:00,373.01,373.02,372.52,372.94,8617.0,360.0343,360.0439,359.5613,359.9667,8617.0
2021-05-18 14:50:00,373.09,373.19,372.9,372.94,5537.0,360.1115,360.208,359.9281,359.9667,5537.0
2021-05-18 14:55:00,373.0,373.28,372.94,373.22,19568.0,360.0246,360.2949,359.9667,360.2369,19568.0
2021-05-18 15:00:00,373.28,373.6,373.2,373.57,5759.0,360.2949,360.6037,360.2176,360.5748,5759.0
2021-05-18 15:05:00,373.55,373.55,373.23,373.24,3705.0,360.5555,360.5555,360.2466,360.2563,3705.0
2021-05-18 15:10:00,373.22,373.36,372.94,373.01,6663.0,360.2369,360.3721,359.9667,360.0343,6663.0
2021-05-18 15:15:00,373.0,373.14,373.0,373.03,2813.0,360.0246,360.1597,360.0246,360.0536,2813.0
2021-05-18 15:20:00,373.09,373.17,372.96,373.01,4459.0,360.1115,360.1887,359.986,360.0343,4459.0
2021-05-18 15:25:00,373.01,373.09,372.63,372.64,7548.0,360.0343,360.1115,359.6675,359.6771,7548.0
2021-05-18 15:30:00,372.56,372.82,372.21,372.61,7786.0,359.5999,359.8509,359.2621,359.6482,7786.0
2021-05-18 15:35:00,372.56,373.04,372.56,373.01,10353.0,359.5999,360.0632,359.5999,360.0343,10353.0
2021-05-18 15:40:00,373.06,373.3,372.63,372.63,6302.0,360.0825,360.3142,359.6675,359.6675,6302.0
2021-05-18 15:45:00,372.66,372.66,371.48,371.78,9747.0,359.6964,359.6964,358.5575,358.847,9747.0
2021-05-18 15:50:00,371.63,371.65,370.67,370.67,17482.0,358.7023,358.7216,357.7757,357.7757,17482.0
2021-05-18 15:55:00,370.69,371.09,370.01,370.35,51181.0,357.795,358.181,357.1386,357.4668,51181.0
2021-05-19 09:30:00,366.91,367.77,365.21,365.72,34572.0,354.1465,354.9765,352.5056,352.9978,34572.0
2021-05-19 09:35:00,366.21,366.21,364.12,365.06,8031.0,353.4708,353.4708,351.4535,352.3608,8031.0
2021-05-19 09:40:00,365.23,366.26,365.0,366.0,10618.0,352.5249,353.5191,352.3029,353.2681,10618.0
2021-05-19 09:45:00,365.99,365.99,365.13,365.65,5696.0,353.2585,353.2585,352.4284,352.9303,5696.0
2021-05-19 09:50:00,365.54,366.46,365.36,366.35,6076.0,352.8241,353.7121,352.6504,353.6059,6076.0
2021-05-19 09:55:00,366.26,367.1,366.03,367.1,8153.0,353.5191,354.3298,353.2971,354.3298,8153.0
2021-05-19 10:00:00,367.19,367.23,366.01,366.26,8046.0,354.4167,354.4553,353.2778,353.5191,8046.0
2021-05-19 10:05:00,366.27,366.38,365.53,365.98,9982.0,353.5287,353.6349,352.8145,353.2488,9982.0
2021-05-19 10:10:00,365.82,366.0,365.6,365.85,7234.0,353.0944,353.2681,352.882,353.1233,7234.0
2021-05-19 10:15:00,365.85,365.85,365.28,365.73,4436.0,353.1233,353.1233,352.5732,353.0075,4436.0
2021-05-19 10:20:00,365.62,366.04,365.59,365.73,5926.0,352.9013,353.3067,352.8724,353.0075,5926.0
2021-05-19 10:25:00,365.7,366.75,365.59,366.75,3574.0,352.9785,353.992,352.8724,353.992,3574.0
2021-05-19 10:30:00,366.71,367.45,366.67,366.92,7710.0,353.9534,354.6677,353.9148,354.1561,7710.0
2021-05-19 10:35:00,366.92,367.32,366.51,366.51,5043.0,354.1561,354.5422,353.7604,353.7604,5043.0
2021-05-19 10:40:00,366.5,366.51,365.69,366.27,7236.0,353.7507,353.7604,352.9689,353.5287,7236.0
2021-05-19 10:45:00,366.23,366.59,366.07,366.13,4150.0,353.4901,353.8376,353.3357,353.3936,4150.0
2021-05-19 10:50:00,366.15,367.34,366.15,367.18,4796.0,353.4129,354.5615,353.4129,354.4071,4796.0
2021-05-19 10:55:00,367.24,367.32,366.97,366.97,16432.0,354.465,354.5422,354.2044,354.2044,16432.0
2021-05-19 11:00:00,366.9,366.96,366.14,366.23,2591.0,354.1368,354.1947,353.4032,353.4901,2591.0
2021-05-19 11:05:00,366.17,367.27,366.17,367.08,4228.0,353.4322,354.4939,353.4322,354.3105,4228.0
2021-05-19 11:10:00,367.07,367.45,366.96,367.44,3194.0,354.3009,354.6677,354.1947,354.658,3194.0
2021-05-19 11:15:00,367.48,367.68,367.27,367.56,3414.0,354.6966,354.8897,354.4939,354.7738,3414.0
2021-05-19 11:20:00,367.56,368.16,367.56,368.11,1525.0,354.7738,355.353,354.7738,355.3047,1525.0
2021-05-19 11:25:00,367.96,368.01,367.23,367.37,5794.0,355.1599,355.2082,354.4553,354.5904,5794.0
2021-05-19 11:30:00,367.29,367.54,367.14,367.4,4263.0,354.5132,354.7545,354.3684,354.6194,4263.0
2021-05-19 11:35:00,367.38,367.56,367.2,367.4,5354.0,354.6001,354.7738,354.4264,354.6194,5354.0
2021-05-19 11:40:00,367.56,367.63,367.32,367.63,3471.0,354.7738,354.8414,354.5422,354.8414,3471.0
2021-05-19 11:45:00,367.66,367.82,367.43,367.71,4407.0,354.8704,355.0248,354.6484,354.9186,4407.0
2021-05-19 11:50:00,367.7,368.1,367.7,367.78,2601.0,354.909,355.2951,354.909,354.9862,2601.0
2021-05-19 11:55:00,367.98,368.18,367.84,367.94,2665.0,355.1792,355.3723,355.0441,355.1406,2665.0
2021-05-19 12:00:00,368.04,368.28,368.04,368.28,2816.0,355.2371,355.4688,355.2371,355.4688,2816.0
2021-05-19 12:05:00,368.53,368.83,368.41,368.53,3029.0,355.7101,355.9997,355.5943,355.7101,3029.0
2021-05-19 12:10:00,368.66,368.66,368.25,368.25,3500.0,355.8356,355.8356,355.4398,355.4398,3500.0
2021-05-19 12:15:00,368.32,368.89,368.32,368.82,2203.0,355.5074,356.0576,355.5074,355.99,2203.0
2021-05-19 12:20:00,368.82,368.96,368.54,368.68,3600.0,355.99,356.1251,355.7197,355.8549,3600.0
2021-05-19 12:25:00,368.65,368.69,368.45,368.53,4946.0,355.8259,355.8645,355.6329,355.7101,4946.0
2021-05-19 12:30:00,368.54,369.05,368.52,368.94,2793.0,355.7197,356.212,355.7004,356.1058,2793.0
2021-05-19 12:35:00,369.14,369.14,368.74,369.06,2387.0,356.2989,356.2989,355.9128,356.2217,2387.0
2021-05-19 12:40:00,369.17,369.32,368.95,369.16,2985.0,356.3278,356.4726,356.1155,356.3182,2985.0
2021-05-19 12:45:00,369.18,369.51,369.16,369.51,2600.0,356.3375,356.656,356.3182,356.656,2600.0
2021-05-19 12:50:00,369.42,369.91,369.27,369.85,2416.0,356.5691,357.0421,356.4244,356.9842,2416.0
2021-05-19 12:55:00,369.9,369.9,369.71,369.77,1718.0,357.0324,357.0324,356.849,356.907,1718.0
2021-05-19 13:00:00,369.7,370.03,369.7,370.01,10596.0,356.8394,357.1579,356.8394,357.1386,10596.0
2021-05-19 13:05:00,369.95,370.23,369.76,369.99,2640.0,357.0807,357.351,356.8973,357.1193,2640.0
2021-05-19 13:10:00,369.8,370.17,369.8,370.06,1144.0,356.9359,357.293,356.9359,357.1869,1144.0
2021-05-19 13:15:00,370.19,370.31,370.17,370.19,2502.0,357.3124,357.4282,357.293,357.3124,2502.0
2021-05-19 13:20:00,370.24,370.31,370.03,370.18,3671.0,357.3606,357.4282,357.1579,357.3027,3671.0
2021-05-19 13:25:00,370.07,370.29,370.06,370.22,5701.0,357.1965,357.4089,357.1869,357.3413,5701.0
2021-05-19 13:30:00,370.22,370.31,369.39,369.39,2791.0,357.3413,357.4282,356.5402,356.5402,2791.0
2021-05-19 13:35:00,369.31,369.31,368.99,369.16,2100.0,356.463,356.463,356.1541,356.3182,2100.0
2021-05-19 13:40:00,369.17,369.25,368.92,368.95,2924.0,356.3278,356.405,356.0865,356.1155,2924.0
2021-05-19 13:45:00,368.94,369.32,368.94,369.26,2141.0,356.1058,356.4726,356.1058,356.4147,2141.0
2021-05-19 13:50:00,369.32,369.51,369.27,369.46,3622.0,356.4726,356.656,356.4244,356.6077,3622.0
2021-05-19 13:55:00,369.6,369.61,369.05,369.16,4431.0,356.7429,356.7525,356.212,356.3182,4431.0
2021-05-19 14:00:00,369.13,369.52,368.16,368.16,5320.0,356.2892,356.6657,355.353,355.353,5320.0
2021-05-19 14:05:00,368.04,368.25,367.72,368.1,5351.0,355.2371,355.4398,354.9283,355.2951,5351.0
2021-05-19 14:10:00,368.1,368.19,367.8,368.07,4587.0,355.2951,355.3819,355.0055,355.2661,4587.0
2021-05-19 14:15:00,367.98,368.1,367.76,367.91,4523.0,355.1792,355.2951,354.9669,355.1117,4523.0
2021-05-19 14:20:00,368.19,370.18,368.17,370.04,5589.0,355.3819,357.3027,355.3626,357.1676,5589.0
2021-05-19 14:25:00,370.15,370.27,369.72,369.94,4460.0,357.2737,357.3896,356.8587,357.071,4460.0
2021-05-19 14:30:00,369.93,370.2,369.52,369.63,8716.0,357.0614,357.322,356.6657,356.7718,8716.0
2021-05-19 14:35:00,369.48,369.61,368.69,368.81,5020.0,356.627,356.7525,355.8645,355.9804,5020.0
2021-05-19 14:40:00,368.76,368.76,368.35,368.51,2883.0,355.9321,355.9321,355.5364,355.6908,2883.0
2021-05-19 14:45:00,368.47,368.71,368.2,368.52,7882.0,355.6522,355.8838,355.3916,355.7004,7882.0
2021-05-19 14:50:00,368.37,368.68,368.32,368.57,3702.0,355.5557,355.8549,355.5074,355.7487,3702.0
2021-05-19 14:55:00,368.58,369.06,368.49,368.61,8294.0,355.7584,356.2217,355.6715,355.7873,8294.0
2021-05-19 15:00:00,368.62,368.62,368.02,368.31,6631.0,355.797,355.797,355.2178,355.4977,6631.0
2021-05-19 15:05:00,368.26,368.96,368.26,368.96,2936.0,355.4495,356.1251,355.4495,356.1251,2936.0
2021-05-19 15:10:00,368.82,369.38,368.73,369.02,3636.0,355.99,356.5305,355.9031,356.1831,3636.0
2021-05-19 15:15:00,369.0,369.08,368.87,368.97,3431.0,356.1637,356.241,356.0383,356.1348,3431.0
2021-05-19 15:20:00,368.88,369.51,368.79,369.37,6653.0,356.0479,356.656,355.9611,356.5209,6653.0
2021-05-19 15:25:00,369.37,369.45,368.96,369.39,12601.0,356.5209,356.5981,356.1251,356.5402,12601.0
2021-05-19 15:30:00,369.28,369.28,368.43,368.9,9725.0,356.434,356.434,355.6136,356.0672,9725.0
2021-05-19 15:35:00,368.8,369.21,368.79,369.21,9612.0,355.9707,356.3664,355.9611,356.3664,9612.0
2021-05-19 15:40:00,369.11,369.35,368.96,369.01,5636.0,356.2699,356.5016,356.1251,356.1734,5636.0
2021-05-19 15:45:00,368.96,369.27,368.9,369.27,4711.0,356.1251,356.4244,356.0672,356.4244,4711.0
2021-05-19 15:50:00,369.29,370.42,369.29,370.33,6949.0,356.4437,357.5343,356.4437,357.4475,6949.0
2021-05-19 15:55:00,370.42,370.78,370.07,370.46,51750.0,357.5343,357.8818,357.1965,357.573,51750.0
2021-05-20 09:30:00,371.57,373.25,371.57,372.09,23113.0,358.6443,360.2659,358.6443,359.1463,23113.0
2021-05-20 09:35:00,371.84,372.95,371.54,372.41,11294.0,358.905,359.9763,358.6154,359.4551,11294.0
2021-05-20 09:40:00,372.06,372.49,371.51,372.07,9202.0,359.1173,359.5323,358.5864,359.127,9202.0
2021-05-20 09:45:00,372.04,373.72,372.02,373.64,4273.0,359.098,360.7196,359.0787,360.6423,4273.0
2021-05-20 09:50:00,373.7,373.7,372.93,373.3,11948.0,360.7002,360.7002,359.957,360.3142,11948.0
2021-05-20 09:55:00,373.26,373.44,373.08,373.08,4679.0,360.2756,360.4493,360.1018,360.1018,4679.0
2021-05-20 10:00:00,373.01,373.86,373.01,373.83,5836.0,360.0343,360.8547,360.0343,360.8257,5836.0
2021-05-20 10:05:00,373.92,374.18,373.57,373.79,3900.0,360.9126,361.1636,360.5748,360.7871,3900.0
2021-05-20 10:10:00,373.62,374.01,372.95,373.09,19914.0,360.623,360.9995,359.9763,360.1115,19914.0
2021-05-20 10:15:00,373.27,374.07,373.13,373.19,8806.0,360.2852,361.0574,360.1501,360.208,8806.0
2021-05-20 10:20:00,373.29,373.4,372.91,372.91,5601.0,360.3045,360.4107,359.9377,359.9377,5601.0
2021-05-20 10:25:00,373.05,373.45,372.76,373.45,3873.0,360.0729,360.4589,359.7929,360.4589,3873.0
2021-05-20 10:30:00,373.36,373.91,373.35,373.75,5255.0,360.3721,360.9029,360.3624,360.7485,5255.0
2021-05-20 10:35:00,373.82,373.82,373.27,373.62,4286.0,360.8161,360.8161,360.2852,360.623,4286.0
2021-05-20 10:40:00,373.6,373.6,373.18,373.33,4421.0,360.6037,360.6037,360.1983,360.3431,4421.0
2021-05-20 10:45:00,373.37,373.63,373.27,373.63,2005.0,360.3817,360.6327,360.2852,360.6327,2005.0
2021-05-20 10:50:00,373.72,374.53,373.71,374.43,2860.0,360.7196,361.5014,360.7099,361.4049,2860.0
2021-05-20 10:55:00,374.56,374.68,374.47,374.59,2216.0,361.5303,361.6462,361.4435,361.5593,2216.0
2021-05-20 11:00:00,374.63,374.82,374.55,374.7,2411.0,361.5979,361.7813,361.5207,361.6655,2411.0
2021-05-20 11:05:00,374.69,375.66,374.69,375.52,3811.0,361.6558,362.5921,361.6558,362.4569,3811.0
2021-05-20 11:10:00,375.47,375.81,375.38,375.4,4129.0,362.4087,362.7368,362.3218,362.3411,4129.0
2021-05-20 11:15:00,375.56,375.71,375.55,375.68,1500.0,362.4955,362.6403,362.4859,362.6114,1500.0
2021-05-20 11:20:00,375.51,375.65,375.33,375.47,3853.0,362.4473,362.5824,362.2735,362.4087,3853.0
2021-05-20 11:25:00,375.47,376.01,375.46,375.96,4752.0,362.4087,362.9299,362.399,362.8816,4752.0
2021-05-20 11:30:00,375.97,376.3,375.97,376.02,2483.0,362.8913,363.2098,362.8913,362.9395,2483.0
2021-05-20 11:35:00,376.07,376.07,375.89,376.04,1110.0,362.9878,362.9878,362.8141,362.9588,1110.0
2021-05-20 11:40:00,376.26,376.68,376.26,376.62,2249.0,363.1712,363.5766,363.1712,363.5187,2249.0
2021-05-20 11:45:00,376.67,377.2,376.67,377.2,1261.0,363.5669,364.0785,363.5669,364.0785,1261.0
2021-05-20 11:50:00,377.14,377.34,377.08,377.08,4029.0,364.0206,364.2136,363.9627,363.9627,4029.0
2021-05-20 11:55:00,376.96,377.04,376.69,376.7,4149.0,363.8468,363.9241,363.5862,363.5959,4149.0
2021-05-20 12:00:00,376.76,376.76,375.92,376.4,4116.0,363.6538,363.6538,362.843,363.3063,4116.0
2021-05-20 12:05:00,376.44,376.75,376.36,376.41,3452.0,363.3449,363.6442,363.2677,363.316,3452.0
2021-05-20 12:10:00,376.56,376.56,376.31,376.36,2165.0,363.4608,363.4608,363.2195,363.2677,2165.0
2021-05-20 12:15:00,376.43,376.55,375.79,375.79,4579.0,363.3353,363.4511,362.7175,362.7175,4579.0
2021-05-20 12:20:00,375.81,375.98,375.48,375.61,2504.0,362.7368,362.9009,362.4183,362.5438,2504.0
2021-05-20 12:25:00,375.73,375.79,375.2,375.2,1698.0,362.6596,362.7175,362.1481,362.1481,1698.0
2021-05-20 12:30:00,375.39,375.6,375.39,375.6,1237.0,362.3315,362.5342,362.3315,362.5342,1237.0
2021-05-20 12:35:00,375.5,375.5,374.67,375.14,2293.0,362.4376,362.4376,361.6365,362.0902,2293.0
2021-05-20 12:40:00,375.03,375.04,374.2,374.38,1936.0,361.984,361.9936,361.1829,361.3566,1936.0
2021-05-20 12:45:00,374.43,375.23,374.43,375.23,1590.0,361.4049,362.177,361.4049,362.177,1590.0
2021-05-20 12:50:00,375.22,375.41,375.05,375.41,2235.0,362.1674,362.3508,362.0033,362.3508,2235.0
2021-05-20 12:55:00,375.14,375.6,375.14,375.6,1648.0,362.0902,362.5342,362.0902,362.5342,1648.0
2021-05-20 13:00:00,375.41,375.59,375.41,375.44,1558.0,362.3508,362.5245,362.3508,362.3797,1558.0
2021-05-20 13:05:00,375.48,375.73,375.38,375.73,2000.0,362.4183,362.6596,362.3218,362.6596,2000.0
2021-05-20 13:10:00,375.73,375.78,375.51,375.59,2215.0,362.6596,362.7079,362.4473,362.5245,2215.0
2021-05-20 13:15:00,375.74,376.05,375.69,376.05,900.0,362.6693,362.9685,362.621,362.9685,900.0
2021-05-20 13:20:00,376.15,376.43,376.04,376.22,3527.0,363.065,363.3353,362.9588,363.1326,3527.0
2021-05-20 13:25:00,376.25,376.26,375.94,376.02,1791.0,363.1615,363.1712,362.8623,362.9395,1791.0
2021-05-20 13:30:00,376.0,376.0,375.69,375.77,1800.0,362.9202,362.9202,362.621,362.6982,1800.0
2021-05-20 13:35:00,375.75,375.89,375.7,375.74,1193.0,362.6789,362.8141,362.6307,362.6693,1193.0
2021-05-20 13:40:00,375.7,375.76,375.54,375.54,1923.0,362.6307,362.6886,362.4762,362.4762,1923.0
2021-05-20 13:45:00,375.4,375.41,375.18,375.2,2767.0,362.3411,362.3508,362.1288,362.1481,2767.0
2021-05-20 13:50:00,375.06,375.06,374.18,374.4,2510.0,362.0129,362.0129,361.1636,361.3759,2510.0
2021-05-20 13:55:00,374.46,375.17,374.46,375.17,2980.0,361.4338,362.1191,361.4338,362.1191,2980.0
2021-05-20 14:00:00,375.22,375.37,375.09,375.26,3001.0,362.1674,362.3122,362.0419,362.206,3001.0
2021-05-20 14:05:00,375.22,375.51,375.11,375.41,5007.0,362.1674,362.4473,362.0612,362.3508,5007.0
2021-05-20 14:10:00,375.45,375.65,375.31,375.57,2205.0,362.3894,362.5824,362.2542,362.5052,2205.0
2021-05-20 14:15:00,375.53,375.76,375.43,375.6,5058.0,362.4666,362.6886,362.3701,362.5342,5058.0
2021-05-20 14:20:00,375.52,375.54,375.23,375.39,3515.0,362.4569,362.4762,362.177,362.3315,3515.0
2021-05-20 14:25:00,375.28,375.38,375.21,375.37,3114.0,362.2253,362.3218,362.1577,362.3122,3114.0
2021-05-20 14:30:00,375.39,375.44,374.95,374.95,4700.0,362.3315,362.3797,361.9068,361.9068,4700.0
2021-05-20 14:35:00,375.08,375.51,375.06,375.48,9850.0,362.0322,362.4473,362.0129,362.4183,9850.0
2021-05-20 14:40:00,375.37,375.93,375.37,375.74,9896.0,362.3122,362.8527,362.3122,362.6693,9896.0
2021-05-20 14:45:00,375.96,375.96,375.67,375.76,4640.0,362.8816,362.8816,362.6017,362.6886,4640.0
2021-05-20 14:50:00,375.78,375.95,375.72,375.82,5302.0,362.7079,362.872,362.65,362.7465,5302.0
2021-05-20 14:55:00,375.85,375.87,375.5,375.73,4901.0,362.7755,362.7948,362.4376,362.6596,4901.0
2021-05-20 15:00:00,375.67,375.74,375.48,375.6,4641.0,362.6017,362.6693,362.4183,362.5342,4641.0
2021-05-20 15:05:00,375.55,375.8,375.46,375.77,5181.0,362.4859,362.7272,362.399,362.6982,5181.0
2021-05-20 15:10:00,375.79,376.3,375.76,376.1,3888.0,362.7175,363.2098,362.6886,363.0168,3888.0
2021-05-20 15:15:00,376.14,376.35,376.1,376.34,4683.0,363.0554,363.2581,363.0168,363.2484,4683.0
2021-05-20 15:20:00,376.24,376.68,376.11,376.68,3504.0,363.1519,363.5766,363.0264,363.5766,3504.0
2021-05-20 15:25:00,376.68,376.92,376.63,376.88,7305.0,363.5766,363.8082,363.5283,363.7696,7305.0
2021-05-20 15:30:00,376.91,376.91,376.52,376.62,11158.0,363.7986,363.7986,363.4222,363.5187,11158.0
2021-05-20 15:35:00,376.67,376.67,375.91,375.91,5837.0,363.5669,363.5669,362.8334,362.8334,5837.0
2021-05-20 15:40:00,375.95,376.0,375.57,375.74,12107.0,362.872,362.9202,362.5052,362.6693,12107.0
2021-05-20 15:45:00,375.81,376.1,375.51,375.62,11613.0,362.7368,363.0168,362.4473,362.5535,11613.0
2021-05-20 15:50:00,375.44,375.79,375.2,375.66,20660.0,362.3797,362.7175,362.1481,362.5921,20660.0
2021-05-20 15:55:00,375.56,375.56,374.42,374.57,54589.0,362.4955,362.4955,361.3952,361.54,54589.0
2021-05-21 09:30:00,375.46,377.75,375.1,377.34,41024.0,362.399,364.6094,362.0515,364.2136,41024.0
2021-05-21 09:35:00,377.44,378.24,377.16,377.6,20246.0,364.3101,365.0823,364.0399,364.4646,20246.0
2021-05-21 09:40:00,377.63,378.33,377.11,378.03,6028.0,364.4935,365.1692,363.9916,364.8796,6028.0
2021-05-21 09:45:00,377.95,378.61,377.89,378.57,11420.0,364.8024,365.4394,364.7445,365.4008,11420.0
2021-05-21 09:50:00,378.42,378.43,377.71,378.09,3357.0,365.2561,365.2657,364.5708,364.9375,3357.0
2021-05-21 09:55:00,378.26,379.33,378.26,379.31,10068.0,365.1016,366.1344,365.1016,366.1151,10068.0
2021-05-21 10:00:00,379.11,379.24,378.1,378.1,9166.0,365.9221,366.0475,364.9472,364.9472,9166.0
2021-05-21 10:05:00,378.19,378.37,377.74,377.89,8228.0,365.0341,365.2078,364.5997,364.7445,8228.0
2021-05-21 10:10:00,377.92,378.62,377.81,378.33,26265.0,364.7734,365.4491,364.6673,365.1692,26265.0
2021-05-21 10:15:00,378.31,378.55,378.07,378.13,16770.0,365.1499,365.3815,364.9182,364.9761,16770.0
2021-05-21 10:20:00,378.16,378.19,377.69,377.69,4400.0,365.0051,365.0341,364.5515,364.5515,4400.0
2021-05-21 10:25:00,377.7,378.02,377.57,377.82,13916.0,364.5611,364.87,364.4356,364.6769,13916.0
2021-05-21 10:30:00,377.74,378.66,377.72,378.6,10765.0,364.5997,365.4877,364.5804,365.4298,10765.0
2021-05-21 10:35:00,378.71,378.78,378.3,378.49,5515.0,365.536,365.6035,365.1402,365.3236,5515.0
2021-05-21 10:40:00,378.51,379.05,378.5,379.05,7514.0,365.3429,365.8641,365.3333,365.8641,7514.0
2021-05-21 10:45:00,379.0,379.23,379.0,379.11,6484.0,365.8159,366.0379,365.8159,365.9221,6484.0
2021-05-21 10:50:00,379.11,379.19,378.83,378.93,7341.0,365.9221,365.9993,365.6518,365.7483,7341.0
2021-05-21 10:55:00,378.82,379.04,378.72,378.79,5528.0,365.6421,365.8545,365.5456,365.6132,5528.0
2021-05-21 11:00:00,378.73,378.87,378.46,378.51,8165.0,365.5553,365.6904,365.2947,365.3429,8165.0
2021-05-21 11:05:00,378.53,378.93,378.44,378.69,4551.0,365.3622,365.7483,365.2754,365.5167,4551.0
2021-05-21 11:10:00,378.69,379.15,378.51,378.97,6851.0,365.5167,365.9607,365.3429,365.7869,6851.0
2021-05-21 11:15:00,379.02,379.21,378.72,378.91,8302.0,365.8352,366.0186,365.5456,365.729,8302.0
2021-05-21 11:20:00,378.9,379.12,378.89,378.95,9710.0,365.7194,365.9317,365.7097,365.7676,9710.0
2021-05-21 11:25:00,379.05,379.07,377.95,378.01,11282.0,365.8641,365.8834,364.8024,364.8603,11282.0
2021-05-21 11:30:00,378.09,378.47,378.0,378.34,1234.0,364.9375,365.3043,364.8507,365.1788,1234.0
2021-05-21 11:35:00,378.28,378.55,378.06,378.16,2606.0,365.1209,365.3815,364.9086,365.0051,2606.0
2021-05-21 11:40:00,378.26,378.3,377.9,377.95,1018.0,365.1016,365.1402,364.7541,364.8024,1018.0
2021-05-21 11:45:00,377.93,377.97,377.44,377.5,7494.0,364.7831,364.8217,364.3101,364.3681,7494.0
2021-05-21 11:50:00,377.43,377.6,377.01,377.22,13293.0,364.3005,364.4646,363.8951,364.0978,13293.0
2021-05-21 11:55:00,377.28,377.48,377.23,377.35,4689.0,364.1557,364.3488,364.1075,364.2233,4689.0
2021-05-21 12:00:00,377.33,377.61,377.07,377.61,5976.0,364.204,364.4742,363.953,364.4742,5976.0
2021-05-21 12:05:00,377.48,377.6,376.6,376.6,7304.0,364.3488,364.4646,363.4994,363.4994,7304.0
2021-05-21 12:10:00,376.68,376.95,376.68,376.94,900.0,363.5766,363.8372,363.5766,363.8275,900.0
2021-05-21 12:15:00,376.86,376.95,376.83,376.95,1210.0,363.7503,363.8372,363.7214,363.8372,1210.0
2021-05-21 12:20:00,376.78,376.97,376.75,376.76,3380.0,363.6731,363.8565,363.6442,363.6538,3380.0
2021-05-21 12:25:00,376.87,376.87,376.34,376.53,1100.0,363.76,363.76,363.2484,363.4318,1100.0
2021-05-21 12:30:00,376.74,376.74,376.45,376.49,9589.0,363.6345,363.6345,363.3546,363.3932,9589.0
2021-05-21 12:35:00,376.45,376.76,376.32,376.47,6747.0,363.3546,363.6538,363.2291,363.3739,6747.0
2021-05-21 12:40:00,376.49,376.58,376.17,376.39,3643.0,363.3932,363.4801,363.0843,363.2967,3643.0
2021-05-21 12:45:00,376.41,376.41,376.07,376.17,3185.0,363.316,363.316,362.9878,363.0843,3185.0
2021-05-21 12:50:00,376.24,376.25,375.94,376.09,4384.0,363.1519,363.1615,362.8623,363.0071,4384.0
2021-05-21 12:55:00,376.04,376.33,376.01,376.3,3172.0,362.9588,363.2388,362.9299,363.2098,3172.0
2021-05-21 13:00:00,376.29,376.56,376.29,376.56,928.0,363.2002,363.4608,363.2002,363.4608,928.0
2021-05-21 13:05:00,376.67,376.67,376.51,376.54,700.0,363.5669,363.5669,363.4125,363.4415,700.0
2021-05-21 13:10:00,376.53,376.68,376.44,376.55,6116.0,363.4318,363.5766,363.3449,363.4511,6116.0
2021-05-21 13:15:00,376.53,376.79,376.46,376.5,6894.0,363.4318,363.6828,363.3642,363.4028,6894.0
2021-05-21 13:20:00,376.45,376.84,376.44,376.58,1540.0,363.3546,363.731,363.3449,363.4801,1540.0
2021-05-21 13:25:00,376.78,376.96,376.71,376.94,2128.0,363.6731,363.8468,363.6055,363.8275,2128.0
2021-05-21 13:30:00,376.97,377.0,376.84,376.96,1380.0,363.8565,363.8855,363.731,363.8468,1380.0
2021-05-21 13:35:00,376.9,376.9,376.71,376.81,1777.0,363.7889,363.7889,363.6055,363.7021,1777.0
2021-05-21 13:40:00,376.8,376.83,376.56,376.59,924.0,363.6924,363.7214,363.4608,363.4897,924.0
2021-05-21 13:45:00,376.58,376.85,376.58,376.85,2727.0,363.4801,363.7407,363.4801,363.7407,2727.0
2021-05-21 13:50:00,376.82,377.03,376.77,376.95,1400.0,363.7117,363.9144,363.6635,363.8372,1400.0
2021-05-21 13:55:00,376.89,376.99,376.84,376.94,8738.0,363.7793,363.8758,363.731,363.8275,8738.0
2021-05-21 14:00:00,376.83,377.17,376.83,377.02,3666.0,363.7214,364.0495,363.7214,363.9048,3666.0
2021-05-21 14:05:00,376.97,377.17,376.78,377.17,3900.0,363.8565,364.0495,363.6731,364.0495,3900.0
2021-05-21 14:10:00,377.17,377.56,377.16,377.56,1847.0,364.0495,364.426,364.0399,364.426,1847.0
2021-05-21 14:15:00,377.48,377.48,377.07,377.09,2412.0,364.3488,364.3488,363.953,363.9723,2412.0
2021-05-21 14:20:00,376.97,377.25,376.92,377.25,10507.0,363.8565,364.1268,363.8082,364.1268,10507.0
2021-05-21 14:25:00,377.33,377.35,377.17,377.33,24152.0,364.204,364.2233,364.0495,364.204,24152.0
2021-05-21 14:30:00,377.29,377.67,377.26,377.5,12718.0,364.1654,364.5321,364.1364,364.3681,12718.0
2021-05-21 14:35:00,377.57,377.69,376.69,376.91,9832.0,364.4356,364.5515,363.5862,363.7986,9832.0
2021-05-21 14:40:00,376.79,377.04,376.77,377.04,1986.0,363.6828,363.9241,363.6635,363.9241,1986.0
2021-05-21 14:45:00,377.02,377.29,377.02,377.17,2454.0,363.9048,364.1654,363.9048,364.0495,2454.0
2021-05-21 14:50:00,377.14,377.28,377.0,377.17,2544.0,364.0206,364.1557,363.8855,364.0495,2544.0
2021-05-21 14:55:00,377.27,377.62,377.13,377.41,6861.0,364.1461,364.4839,364.0109,364.2812,6861.0
2021-05-21 15:00:00,377.45,377.46,376.91,376.94,11091.0,364.3198,364.3295,363.7986,363.8275,11091.0
2021-05-21 15:05:00,377.06,377.28,376.96,377.04,3653.0,363.9434,364.1557,363.8468,363.9241,3653.0
2021-05-21 15:10:00,376.99,377.42,376.99,377.37,8823.0,363.8758,364.2908,363.8758,364.2426,8823.0
2021-05-21 15:15:00,377.32,377.59,377.25,377.44,2970.0,364.1943,364.4549,364.1268,364.3101,2970.0
2021-05-21 15:20:00,377.56,377.8,377.46,377.74,5798.0,364.426,364.6576,364.3295,364.5997,5798.0
2021-05-21 15:25:00,377.61,377.75,377.44,377.6,2929.0,364.4742,364.6094,364.3101,364.4646,2929.0
2021-05-21 15:30:00,377.46,377.55,377.25,377.35,5726.0,364.3295,364.4163,364.1268,364.2233,5726.0
2021-05-21 15:35:00,377.38,377.48,377.06,377.34,6164.0,364.2522,364.3488,363.9434,364.2136,6164.0
2021-05-21 15:40:00,377.26,377.43,377.1,377.17,7320.0,364.1364,364.3005,363.982,364.0495,7320.0
2021-05-21 15:45:00,377.13,377.48,376.88,377.48,13988.0,364.0109,364.3488,363.7696,364.3488,13988.0
2021-05-21 15:50:00,377.26,377.89,377.15,377.75,28938.0,364.1364,364.7445,364.0302,364.6094,28938.0
2021-05-21 15:55:00,377.76,377.85,377.41,377.6,61893.0,364.619,364.7059,364.2812,364.4646,61893.0
2021-05-24 09:30:00,378.08,379.21,378.0,378.73,29094.0,364.9279,366.0186,364.8507,365.5553,29094.0
2021-05-24 09:35:00,378.72,379.45,378.68,379.07,2880.0,365.5456,366.2502,365.507,365.8834,2880.0
2021-05-24 09:40:00,378.92,380.0,378.92,380.0,3778.0,365.7387,366.7811,365.7387,366.7811,3778.0
2021-05-24 09:45:00,380.23,381.34,380.23,381.34,15219.0,367.0031,368.0745,367.0031,368.0745,15219.0
2021-05-24 09:50:00,381.4,381.4,380.59,380.74,6190.0,368.1324,368.1324,367.3506,367.4954,6190.0
2021-05-24 09:55:00,380.74,381.06,380.62,381.02,13122.0,367.4954,367.8042,367.3795,367.7656,13122.0
2021-05-24 10:00:00,380.95,381.21,380.64,381.1,10622.0,367.698,367.949,367.3988,367.8428,10622.0
2021-05-24 10:05:00,381.13,381.54,381.07,381.38,9237.0,367.8718,368.2675,367.8139,368.1131,9237.0
2021-05-24 10:10:00,381.34,381.81,381.34,381.81,4377.0,368.0745,368.5281,368.0745,368.5281,4377.0
2021-05-24 10:15:00,382.03,382.38,381.56,382.02,5429.0,368.7405,369.0783,368.2868,368.7308,5429.0
2021-05-24 10:20:00,382.03,382.33,381.95,382.07,10216.0,368.7405,369.03,368.6633,368.7791,10216.0
2021-05-24 10:25:00,381.99,381.99,381.54,381.83,1009.0,368.7019,368.7019,368.2675,368.5474,1009.0
2021-05-24 10:30:00,381.91,381.96,381.5,381.91,4880.0,368.6247,368.6729,368.2289,368.6247,4880.0
2021-05-24 10:35:00,381.75,382.2,381.73,382.09,9781.0,368.4702,368.9046,368.4509,368.7984,9781.0
2021-05-24 10:40:00,382.17,382.46,381.76,382.0,1410.0,368.8756,369.1555,368.4799,368.7115,1410.0
2021-05-24 10:45:00,381.95,382.08,381.95,382.05,1700.0,368.6633,368.7887,368.6633,368.7598,1700.0
2021-05-24 10:50:00,382.06,382.19,381.96,382.05,2070.0,368.7694,368.8949,368.6729,368.7598,2070.0
2021-05-24 10:55:00,382.0,382.6,381.99,382.51,1426.0,368.7115,369.2906,368.7019,369.2038,1426.0
2021-05-24 11:00:00,382.3,382.34,382.0,382.07,4094.0,369.0011,369.0397,368.7115,368.7791,4094.0
2021-05-24 11:05:00,382.0,382.12,381.95,382.11,2328.0,368.7115,368.8273,368.6633,368.8177,2328.0
2021-05-24 11:10:00,382.14,382.14,381.96,382.0,3957.0,368.8467,368.8467,368.6729,368.7115,3957.0
2021-05-24 11:15:00,382.06,382.38,381.99,382.38,1835.0,368.7694,369.0783,368.7019,369.0783,1835.0
2021-05-24 11:20:00,382.4,382.45,382.32,382.38,4185.0,369.0976,369.1459,369.0204,369.0783,4185.0
2021-05-24 11:25:00,382.37,382.68,382.36,382.62,4472.0,369.0686,369.3679,369.059,369.31,4472.0
2021-05-24 11:30:00,382.81,382.92,382.72,382.83,5310.0,369.4933,369.5995,369.4065,369.5126,5310.0
2021-05-24 11:35:00,382.82,383.06,382.82,383.01,4904.0,369.503,369.7346,369.503,369.6864,4904.0
2021-05-24 11:40:00,382.99,383.33,382.97,383.26,5802.0,369.6671,369.9953,369.6478,369.9277,5802.0
2021-05-24 11:45:00,383.19,383.22,382.16,382.17,6668.0,369.8601,369.8891,368.866,368.8756,6668.0
2021-05-24 11:50:00,382.18,382.25,381.32,381.37,6277.0,368.8853,368.9528,368.0552,368.1034,6277.0
2021-05-24 11:55:00,381.38,381.56,381.02,381.02,5177.0,368.1131,368.2868,367.7656,367.7656,5177.0
2021-05-24 12:00:00,381.04,381.49,381.03,381.34,6405.0,367.7849,368.2193,367.7753,368.0745,6405.0
2021-05-24 12:05:00,381.36,381.57,381.36,381.53,8400.0,368.0938,368.2965,368.0938,368.2579,8400.0
2021-05-24 12:10:00,381.52,381.57,380.59,380.6,11817.0,368.2482,368.2965,367.3506,367.3602,11817.0
2021-05-24 12:15:00,380.65,380.65,380.16,380.28,8851.0,367.4085,367.4085,366.9355,367.0514,8851.0
2021-05-24 12:20:00,380.28,380.57,380.22,380.22,6675.0,367.0514,367.3313,366.9934,366.9934,6675.0
2021-05-24 12:25:00,380.27,380.28,379.97,379.98,3050.0,367.0417,367.0514,366.7521,366.7618,3050.0
2021-05-24 12:30:00,380.02,380.35,380.02,380.25,3944.0,366.8004,367.1189,366.8004,367.0224,3944.0
2021-05-24 12:35:00,380.27,380.3,380.14,380.17,2275.0,367.0417,367.0707,366.9162,366.9452,2275.0
2021-05-24 12:40:00,380.2,380.2,379.7,379.81,3084.0,366.9741,366.9741,366.4915,366.5977,3084.0
2021-05-24 12:45:00,379.78,379.91,379.63,379.64,7591.0,366.5687,366.6942,366.424,366.4336,7591.0
2021-05-24 12:50:00,379.52,379.61,379.26,379.33,3916.0,366.3178,366.4047,366.0668,366.1344,3916.0
2021-05-24 12:55:00,379.34,379.72,379.27,379.65,4885.0,366.1441,366.5108,366.0765,366.4433,4885.0
2021-05-24 13:00:00,379.76,379.76,379.33,379.38,2200.0,366.5494,366.5494,366.1344,366.1827,2200.0
2021-05-24 13:05:00,379.45,379.45,379.0,379.07,4198.0,366.2502,366.2502,365.8159,365.8834,4198.0
2021-05-24 13:10:00,379.0,379.15,379.0,379.13,3376.0,365.8159,365.9607,365.8159,365.9414,3376.0
2021-05-24 13:15:00,379.19,379.32,379.15,379.32,2105.0,365.9993,366.1247,365.9607,366.1247,2105.0
2021-05-24 13:20:00,379.26,379.35,379.22,379.3,5767.0,366.0668,366.1537,366.0282,366.1054,5767.0
2021-05-24 13:25:00,379.28,379.63,379.23,379.62,9641.0,366.0861,366.424,366.0379,366.4143,9641.0
2021-05-24 13:30:00,379.66,379.95,379.65,379.95,7460.0,366.4529,366.7328,366.4433,366.7328,7460.0
2021-05-24 13:35:00,379.89,380.09,379.88,380.09,7100.0,366.6749,366.868,366.6653,366.868,7100.0
2021-05-24 13:40:00,380.11,380.47,380.03,380.41,13714.0,366.8873,367.2347,366.81,367.1768,13714.0
2021-05-24 13:45:00,380.39,380.39,379.36,379.38,4283.0,367.1575,367.1575,366.1634,366.1827,4283.0
2021-05-24 13:50:00,379.28,379.62,379.05,379.06,5545.0,366.0861,366.4143,365.8641,365.8738,5545.0
2021-05-24 13:55:00,379.07,379.22,378.69,378.94,6123.0,365.8834,366.0282,365.5167,365.758,6123.0
2021-05-24 14:00:00,378.83,379.36,378.8,379.16,8784.0,365.6518,366.1634,365.6228,365.9703,8784.0
2021-05-24 14:05:00,379.1,379.11,378.94,379.1,7190.0,365.9124,365.9221,365.758,365.9124,7190.0
2021-05-24 14:10:00,379.16,379.55,379.12,379.5,9827.0,365.9703,366.3467,365.9317,366.2985,9827.0
2021-05-24 14:15:00,379.48,379.48,379.16,379.16,4807.0,366.2792,366.2792,365.9703,365.9703,4807.0
2021-05-24 14:20:00,379.15,379.15,379.0,379.11,11818.0,365.9607,365.9607,365.8159,365.9221,11818.0
2021-05-24 14:25:00,379.08,379.13,378.96,379.0,10308.0,365.8931,365.9414,365.7773,365.8159,10308.0
2021-05-24 14:30:00,379.0,379.31,378.95,379.13,6831.0,365.8159,366.1151,365.7676,365.9414,6831.0
2021-05-24 14:35:00,379.13,379.14,378.81,378.95,5621.0,365.9414,365.951,365.6325,365.7676,5621.0
2021-05-24 14:40:00,378.98,379.17,378.93,379.15,6528.0,365.7966,365.98,365.7483,365.9607,6528.0
2021-05-24 14:45:00,379.14,379.17,378.79,378.87,7922.0,365.951,365.98,365.6132,365.6904,7922.0
2021-05-24 14:50:00,378.83,378.87,378.21,378.21,7768.0,365.6518,365.6904,365.0534,365.0534,7768.0
2021-05-24 14:55:00,378.27,378.42,378.25,378.26,7329.0,365.1113,365.2561,365.092,365.1016,7329.0
2021-05-24 15:00:00,378.31,378.72,378.31,378.67,6314.0,365.1499,365.5456,365.1499,365.4974,6314.0
2021-05-24 15:05:00,378.73,378.86,378.69,378.8,6815.0,365.5553,365.6808,365.5167,365.6228,6815.0
2021-05-24 15:10:00,378.76,378.76,378.33,378.45,7300.0,365.5842,365.5842,365.1692,365.285,7300.0
2021-05-24 15:15:00,378.38,378.61,378.26,378.57,6203.0,365.2174,365.4394,365.1016,365.4008,6203.0
2021-05-24 15:20:00,378.59,378.74,378.47,378.53,9658.0,365.4201,365.5649,365.3043,365.3622,9658.0
2021-05-24 15:25:00,378.55,378.65,378.45,378.54,7262.0,365.3815,365.4781,365.285,365.3719,7262.0
2021-05-24 15:30:00,378.46,378.79,378.31,378.79,11756.0,365.2947,365.6132,365.1499,365.6132,11756.0
2021-05-24 15:35:00,378.8,378.8,378.48,378.48,12568.0,365.6228,365.6228,365.314,365.314,12568.0
2021-05-24 15:40:00,378.49,378.92,378.47,378.82,13374.0,365.3236,365.7387,365.3043,365.6421,13374.0
2021-05-24 15:45:00,378.73,379.0,378.68,378.92,16884.0,365.5553,365.8159,365.507,365.7387,16884.0
2021-05-24 15:50:00,378.72,379.08,378.67,378.87,23156.0,365.5456,365.8931,365.4974,365.6904,23156.0
2021-05-24 15:55:00,378.9,379.16,378.2,379.05,67518.0,365.7194,365.9703,365.0437,365.8641,67518.0
2021-05-25 09:30:00,380.41,381.61,379.44,380.77,22975.0,367.9236,369.0842,366.9855,368.2718,22975.0
2021-05-25 09:35:00,380.59,380.7,379.7,379.75,10791.0,368.0977,368.2041,367.2369,367.2853,10791.0
2021-05-25 09:40:00,379.89,380.2,378.75,379.13,3542.0,367.4207,367.7205,366.3181,366.6856,3542.0
2021-05-25 09:45:00,379.21,379.21,378.43,378.43,5983.0,366.763,366.763,366.0086,366.0086,5983.0
2021-05-25 09:50:00,378.54,379.28,378.4,379.2,5888.0,366.115,366.8307,365.9796,366.7533,5888.0
2021-05-25 09:55:00,379.2,379.6,379.18,379.25,7172.0,366.7533,367.1402,366.734,366.8017,7172.0
2021-05-25 10:00:00,378.98,379.89,378.98,379.75,5365.0,366.5406,367.4207,366.5406,367.2853,5365.0
2021-05-25 10:05:00,379.75,380.03,379.57,379.64,6212.0,367.2853,367.5561,367.1112,367.1789,6212.0
2021-05-25 10:10:00,379.95,379.96,379.32,379.52,11498.0,367.4787,367.4884,366.8694,367.0628,11498.0
2021-05-25 10:15:00,379.44,379.45,379.16,379.33,3400.0,366.9855,366.9951,366.7146,366.8791,3400.0
2021-05-25 10:20:00,379.49,379.65,379.18,379.25,3812.0,367.0338,367.1886,366.734,366.8017,3812.0
2021-05-25 10:25:00,379.39,379.58,378.93,379.02,5248.0,366.9371,367.1209,366.4922,366.5792,5248.0
2021-05-25 10:30:00,379.0,379.28,378.85,379.25,9323.0,366.5599,366.8307,366.4148,366.8017,9323.0
2021-05-25 10:35:00,379.24,379.5,379.18,379.5,2324.0,366.792,367.0435,366.734,367.0435,2324.0
2021-05-25 10:40:00,379.5,380.2,379.27,380.19,4783.0,367.0435,367.7205,366.821,367.7108,4783.0
2021-05-25 10:45:00,380.12,380.17,380.03,380.05,2125.0,367.6431,367.6915,367.5561,367.5754,2125.0
2021-05-25 10:50:00,379.93,379.93,379.77,379.81,2049.0,367.4594,367.4594,367.3046,367.3433,2049.0
2021-05-25 10:55:00,379.88,380.63,379.85,380.55,5798.0,367.411,368.1364,367.382,368.059,5798.0
2021-05-25 11:00:00,380.41,381.12,380.39,381.12,3430.0,367.9236,368.6103,367.9043,368.6103,3430.0
2021-05-25 11:05:00,381.12,381.17,380.62,380.72,5103.0,368.6103,368.6587,368.1267,368.2234,5103.0
2021-05-25 11:10:00,380.73,381.28,380.73,381.19,2090.0,368.2331,368.7651,368.2331,368.678,2090.0
2021-05-25 11:15:00,381.22,381.22,380.75,380.88,2006.0,368.707,368.707,368.2525,368.3782,2006.0
2021-05-25 11:20:00,380.73,380.91,380.7,380.72,1793.0,368.2331,368.4072,368.2041,368.2234,1793.0
2021-05-25 11:25:00,380.77,380.82,380.32,380.32,2357.0,368.2718,368.3202,367.8366,367.8366,2357.0
2021-05-25 11:30:00,380.28,380.31,379.98,380.03,4341.0,367.7979,367.8269,367.5077,367.5561,4341.0
2021-05-25 11:35:00,380.08,380.13,379.71,379.72,2904.0,367.6045,367.6528,367.2466,367.2563,2904.0
2021-05-25 11:40:00,379.69,379.88,379.53,379.53,2330.0,367.2273,367.411,367.0725,367.0725,2330.0
2021-05-25 11:45:00,379.5,379.85,379.5,379.66,1743.0,367.0435,367.382,367.0435,367.1982,1743.0
2021-05-25 11:50:00,379.78,379.83,379.24,379.48,3745.0,367.3143,367.3627,366.792,367.0241,3745.0
2021-05-25 11:55:00,379.59,379.87,379.59,379.81,1390.0,367.1305,367.4013,367.1305,367.3433,1390.0
2021-05-25 12:00:00,379.78,379.92,379.71,379.76,1339.0,367.3143,367.4497,367.2466,367.295,1339.0
2021-05-25 12:05:00,379.73,379.85,379.73,379.74,1735.0,367.2659,367.382,367.2659,367.2756,1735.0
2021-05-25 12:10:00,379.81,380.13,379.74,380.13,3929.0,367.3433,367.6528,367.2756,367.6528,3929.0
2021-05-25 12:15:00,380.1,380.15,379.91,380.15,1200.0,367.6238,367.6722,367.44,367.6722,1200.0
2021-05-25 12:20:00,380.2,380.44,380.2,380.29,2029.0,367.7205,367.9526,367.7205,367.8076,2029.0
2021-05-25 12:25:00,380.33,380.38,380.1,380.1,2200.0,367.8462,367.8946,367.6238,367.6238,2200.0
2021-05-25 12:30:00,380.1,380.2,380.05,380.2,1315.0,367.6238,367.7205,367.5754,367.7205,1315.0
2021-05-25 12:35:00,380.12,380.13,380.04,380.1,2100.0,367.6431,367.6528,367.5658,367.6238,2100.0
2021-05-25 12:40:00,380.12,380.12,379.99,380.06,1780.0,367.6431,367.6431,367.5174,367.5851,1780.0
2021-05-25 12:45:00,380.1,380.28,380.04,380.26,1831.0,367.6238,367.7979,367.5658,367.7785,1831.0
2021-05-25 12:50:00,380.16,380.23,380.07,380.2,2002.0,367.6818,367.7495,367.5948,367.7205,2002.0
2021-05-25 12:55:00,380.27,380.51,380.21,380.33,2317.0,367.7882,368.0203,367.7302,367.8462,2317.0
2021-05-25 13:00:00,380.27,380.36,379.98,379.98,2545.0,367.7882,367.8753,367.5077,367.5077,2545.0
2021-05-25 13:05:00,379.89,380.1,379.89,379.93,1596.0,367.4207,367.6238,367.4207,367.4594,1596.0
2021-05-25 13:10:00,379.9,379.98,379.9,379.92,800.0,367.4304,367.5077,367.4304,367.4497,800.0
2021-05-25 13:15:00,380.07,380.07,379.92,379.93,2200.0,367.5948,367.5948,367.4497,367.4594,2200.0
2021-05-25 13:20:00,379.92,380.03,379.92,380.03,305.0,367.4497,367.5561,367.4497,367.5561,305.0
2021-05-25 13:25:00,379.92,380.07,379.86,380.07,2025.0,367.4497,367.5948,367.3917,367.5948,2025.0
2021-05-25 13:30:00,380.02,380.48,379.94,380.38,5206.0,367.5464,367.9913,367.469,367.8946,5206.0
2021-05-25 13:35:00,380.38,380.38,380.2,380.36,3000.0,367.8946,367.8946,367.7205,367.8753,3000.0
2021-05-25 13:40:00,380.4,380.4,379.99,379.99,2249.0,367.9139,367.9139,367.5174,367.5174,2249.0
2021-05-25 13:45:00,380.15,380.27,380.1,380.24,2307.0,367.6722,367.7882,367.6238,367.7592,2307.0
2021-05-25 13:50:00,380.13,380.21,380.11,380.11,1000.0,367.6528,367.7302,367.6335,367.6335,1000.0
2021-05-25 13:55:00,380.29,380.29,379.91,379.99,2541.0,367.8076,367.8076,367.44,367.5174,2541.0
2021-05-25 14:00:00,380.0,380.0,379.61,379.78,1500.0,367.5271,367.5271,367.1499,367.3143,1500.0
2021-05-25 14:05:00,379.75,379.95,379.75,379.9,1510.0,367.2853,367.4787,367.2853,367.4304,1510.0
2021-05-25 14:10:00,379.89,380.2,379.84,380.2,2141.0,367.4207,367.7205,367.3723,367.7205,2141.0
2021-05-25 14:15:00,380.21,380.35,380.05,380.05,3670.0,367.7302,367.8656,367.5754,367.5754,3670.0
2021-05-25 14:20:00,380.09,380.21,379.99,380.09,1500.0,367.6141,367.7302,367.5174,367.6141,1500.0
2021-05-25 14:25:00,380.09,380.12,379.83,379.92,1204.0,367.6141,367.6431,367.3627,367.4497,1204.0
2021-05-25 14:30:00,379.96,380.16,379.96,379.97,3040.0,367.4884,367.6818,367.4884,367.4981,3040.0
2021-05-25 14:35:00,379.88,380.07,379.73,380.03,6730.0,367.411,367.5948,367.2659,367.5561,6730.0
2021-05-25 14:40:00,380.0,380.12,379.97,380.02,2050.0,367.5271,367.6431,367.4981,367.5464,2050.0
2021-05-25 14:45:00,379.98,379.98,379.67,379.67,1000.0,367.5077,367.5077,367.2079,367.2079,1000.0
2021-05-25 14:50:00,379.63,379.77,379.44,379.53,2602.0,367.1692,367.3046,366.9855,367.0725,2602.0
2021-05-25 14:55:00,379.52,379.75,379.43,379.43,2437.0,367.0628,367.2853,366.9758,366.9758,2437.0
2021-05-25 15:00:00,379.51,379.51,379.16,379.16,1704.0,367.0532,367.0532,366.7146,366.7146,1704.0
2021-05-25 15:05:00,379.16,379.58,379.16,379.43,1712.0,366.7146,367.1209,366.7146,366.9758,1712.0
2021-05-25 15:10:00,379.44,379.59,379.36,379.49,3032.0,366.9855,367.1305,366.9081,367.0338,3032.0
2021-05-25 15:15:00,379.52,379.58,379.28,379.53,3159.0,367.0628,367.1209,366.8307,367.0725,3159.0
2021-05-25 15:20:00,379.57,380.06,379.42,380.02,2862.0,367.1112,367.5851,366.9661,367.5464,2862.0
2021-05-25 15:25:00,380.08,380.19,379.75,379.75,3134.0,367.6045,367.7108,367.2853,367.2853,3134.0
2021-05-25 15:30:00,379.73,379.79,379.11,379.15,4861.0,367.2659,367.324,366.6663,366.705,4861.0
2021-05-25 15:35:00,379.2,379.23,378.89,379.07,4541.0,366.7533,366.7823,366.4535,366.6276,4541.0
2021-05-25 15:40:00,379.06,379.62,378.79,379.44,14459.0,366.6179,367.1595,366.3568,366.9855,14459.0
2021-05-25 15:45:00,379.36,379.54,378.85,378.87,14189.0,366.9081,367.0822,366.4148,366.4342,14189.0
2021-05-25 15:50:00,378.76,379.04,378.24,378.37,17182.0,366.3278,366.5986,365.8248,365.9506,17182.0
2021-05-25 15:55:00,378.41,378.91,378.35,378.43,57699.0,365.9893,366.4729,365.9312,366.0086,57699.0
2021-05-26 09:30:00,379.44,379.72,378.33,378.69,35046.0,366.9855,367.2563,365.9119,366.2601,35046.0
2021-05-26 09:35:00,378.98,379.41,378.74,379.14,8911.0,366.5406,366.9564,366.3084,366.6953,8911.0
2021-05-26 09:40:00,379.21,379.45,378.25,379.42,12388.0,366.763,366.9951,365.8345,366.9661,12388.0
2021-05-26 09:45:00,379.37,379.47,378.63,378.87,8434.0,366.9178,367.0145,366.202,366.4342,8434.0
2021-05-26 09:50:00,378.9,379.0,378.24,378.24,7988.0,366.4632,366.5599,365.8248,365.8248,7988.0
2021-05-26 09:55:00,378.23,378.23,377.34,377.79,9068.0,365.8152,365.8152,364.9544,365.3896,9068.0
2021-05-26 10:00:00,377.91,378.7,377.67,378.48,10684.0,365.5057,366.2697,365.2736,366.057,10684.0
2021-05-26 10:05:00,378.28,379.07,378.27,379.06,2478.0,365.8635,366.6276,365.8539,366.6179,2478.0
2021-05-26 10:10:00,379.18,379.18,378.56,379.18,4613.0,366.734,366.734,366.1343,366.734,4613.0
2021-05-26 10:15:00,378.86,379.73,378.86,379.54,5292.0,366.4245,367.2659,366.4245,367.0822,5292.0
2021-05-26 10:20:00,379.47,380.01,379.44,379.94,6050.0,367.0145,367.5367,366.9855,367.469,6050.0
2021-05-26 10:25:00,379.9,380.36,379.76,380.12,5250.0,367.4304,367.8753,367.295,367.6431,5250.0
2021-05-26 10:30:00,380.02,380.51,380.02,380.34,5767.0,367.5464,368.0203,367.5464,367.8559,5767.0
2021-05-26 10:35:00,380.38,380.39,380.14,380.35,7579.0,367.8946,367.9043,367.6625,367.8656,7579.0
2021-05-26 10:40:00,380.36,380.58,380.23,380.33,6032.0,367.8753,368.088,367.7495,367.8462,6032.0
2021-05-26 10:45:00,380.3,380.46,380.22,380.34,4032.0,367.8172,367.972,367.7399,367.8559,4032.0
2021-05-26 10:50:00,380.32,380.46,380.22,380.4,4138.0,367.8366,367.972,367.7399,367.9139,4138.0
2021-05-26 10:55:00,380.43,380.7,380.35,380.5,6079.0,367.943,368.2041,367.8656,368.0107,6079.0
2021-05-26 11:00:00,380.53,380.84,380.48,380.84,4132.0,368.0397,368.3395,367.9913,368.3395,4132.0
2021-05-26 11:05:00,380.78,381.2,380.78,381.18,6958.0,368.2815,368.6877,368.2815,368.6683,6958.0
2021-05-26 11:10:00,381.12,381.14,380.26,380.5,8455.0,368.6103,368.6297,367.7785,368.0107,8455.0
2021-05-26 11:15:00,380.62,380.7,380.14,380.41,6990.0,368.1267,368.2041,367.6625,367.9236,6990.0
2021-05-26 11:20:00,380.38,380.47,380.1,380.22,2300.0,367.8946,367.9816,367.6238,367.7399,2300.0
2021-05-26 11:25:00,380.51,380.72,380.21,380.61,4140.0,368.0203,368.2234,367.7302,368.1171,4140.0
2021-05-26 11:30:00,380.3,380.5,380.2,380.5,2968.0,367.8172,368.0107,367.7205,368.0107,2968.0
2021-05-26 11:35:00,380.41,380.63,380.38,380.39,2635.0,367.9236,368.1364,367.8946,367.9043,2635.0
2021-05-26 11:40:00,380.43,380.43,380.09,380.3,4728.0,367.943,367.943,367.6141,367.8172,4728.0
2021-05-26 11:45:00,380.41,380.65,380.4,380.58,3605.0,367.9236,368.1557,367.9139,368.088,3605.0
2021-05-26 11:50:00,380.64,380.64,380.38,380.44,4967.0,368.1461,368.1461,367.8946,367.9526,4967.0
2021-05-26 11:55:00,380.49,380.8,380.45,380.62,6361.0,368.001,368.3008,367.9623,368.1267,6361.0
2021-05-26 12:00:00,380.58,380.74,380.41,380.45,3410.0,368.088,368.2428,367.9236,367.9623,3410.0
2021-05-26 12:05:00,380.44,381.03,380.4,381.03,4400.0,367.9526,368.5233,367.9139,368.5233,4400.0
2021-05-26 12:10:00,380.89,380.93,380.77,380.84,6579.0,368.3879,368.4266,368.2718,368.3395,6579.0
2021-05-26 12:15:00,380.84,381.04,380.81,380.81,3496.0,368.3395,368.5329,368.3105,368.3105,3496.0
2021-05-26 12:20:00,380.61,380.83,380.51,380.63,3971.0,368.1171,368.3298,368.0203,368.1364,3971.0
2021-05-26 12:25:00,380.58,380.58,380.12,380.43,16093.0,368.088,368.088,367.6431,367.943,16093.0
2021-05-26 12:30:00,380.4,380.6,380.37,380.46,1509.0,367.9139,368.1074,367.8849,367.972,1509.0
2021-05-26 12:35:00,380.45,380.55,380.16,380.26,3869.0,367.9623,368.059,367.6818,367.7785,3869.0
2021-05-26 12:40:00,380.22,380.39,380.13,380.39,1340.0,367.7399,367.9043,367.6528,367.9043,1340.0
2021-05-26 12:45:00,380.38,380.45,380.31,380.4,2900.0,367.8946,367.9623,367.8269,367.9139,2900.0
2021-05-26 12:50:00,380.45,380.45,380.34,380.42,1100.0,367.9623,367.9623,367.8559,367.9333,1100.0
2021-05-26 12:55:00,380.38,380.69,380.33,380.62,3443.0,367.8946,368.1944,367.8462,368.1267,3443.0
2021-05-26 13:00:00,380.56,380.89,380.49,380.89,5929.0,368.0687,368.3879,368.001,368.3879,5929.0
2021-05-26 13:05:00,380.82,380.9,380.47,380.49,3446.0,368.3202,368.3975,367.9816,368.001,3446.0
2021-05-26 13:10:00,380.55,380.76,380.44,380.75,2958.0,368.059,368.2621,367.9526,368.2525,2958.0
2021-05-26 13:15:00,380.7,380.74,380.57,380.68,2731.0,368.2041,368.2428,368.0784,368.1848,2731.0
2021-05-26 13:20:00,380.62,380.82,380.55,380.68,2838.0,368.1267,368.3202,368.059,368.1848,2838.0
2021-05-26 13:25:00,380.67,380.76,380.67,380.74,1200.0,368.1751,368.2621,368.1751,368.2428,1200.0
2021-05-26 13:30:00,380.72,380.72,380.5,380.5,2800.0,368.2234,368.2234,368.0107,368.0107,2800.0
2021-05-26 13:35:00,380.53,380.56,380.21,380.21,1935.0,368.0397,368.0687,367.7302,367.7302,1935.0
2021-05-26 13:40:00,380.31,380.37,380.14,380.19,1233.0,367.8269,367.8849,367.6625,367.7108,1233.0
2021-05-26 13:45:00,380.18,380.34,379.89,379.9,3448.0,367.7012,367.8559,367.4207,367.4304,3448.0
2021-05-26 13:50:00,379.94,380.08,379.78,379.86,2393.0,367.469,367.6045,367.3143,367.3917,2393.0
2021-05-26 13:55:00,379.82,379.88,379.69,379.88,1244.0,367.353,367.411,367.2273,367.411,1244.0
2021-05-26 14:00:00,379.86,379.9,379.59,379.59,2046.0,367.3917,367.4304,367.1305,367.1305,2046.0
2021-05-26 14:05:00,379.5,379.77,379.5,379.74,1800.0,367.0435,367.3046,367.0435,367.2756,1800.0
2021-05-26 14:10:00,379.66,379.66,379.45,379.48,2869.0,367.1982,367.1982,366.9951,367.0241,2869.0
2021-05-26 14:15:00,379.56,379.6,379.19,379.23,3390.0,367.1015,367.1402,366.7437,366.7823,3390.0
2021-05-26 14:20:00,379.22,379.39,379.16,379.17,2561.0,366.7727,366.9371,366.7146,366.7243,2561.0
2021-05-26 14:25:00,379.16,379.46,379.12,379.46,2653.0,366.7146,367.0048,366.676,367.0048,2653.0
2021-05-26 14:30:00,379.4,379.4,378.89,378.91,4705.0,366.9468,366.9468,366.4535,366.4729,4705.0
2021-05-26 14:35:00,378.88,379.01,378.88,378.96,2017.0,366.4438,366.5696,366.4438,366.5212,2017.0
2021-05-26 14:40:00,379.07,379.17,378.96,379.17,2972.0,366.6276,366.7243,366.5212,366.7243,2972.0
2021-05-26 14:45:00,379.16,379.26,379.06,379.07,3375.0,366.7146,366.8114,366.6179,366.6276,3375.0
2021-05-26 14:50:00,379.14,379.14,378.71,378.9,3046.0,366.6953,366.6953,366.2794,366.4632,3046.0
2021-05-26 14:55:00,378.85,378.9,378.68,378.77,1800.0,366.4148,366.4632,366.2504,366.3374,1800.0
2021-05-26 15:00:00,378.75,378.98,378.75,378.84,5120.0,366.3181,366.5406,366.3181,366.4052,5120.0
2021-05-26 15:05:00,378.84,379.01,378.66,378.68,10745.0,366.4052,366.5696,366.2311,366.2504,10745.0
2021-05-26 15:10:00,378.57,379.09,378.51,378.94,6097.0,366.144,366.6469,366.086,366.5019,6097.0
2021-05-26 15:15:00,378.91,379.08,378.8,378.93,2391.0,366.4729,366.6373,366.3665,366.4922,2391.0
2021-05-26 15:20:00,378.92,379.15,378.84,378.92,4913.0,366.4825,366.705,366.4052,366.4825,4913.0
2021-05-26 15:25:00,378.84,378.96,378.59,378.71,4747.0,366.4052,366.5212,366.1634,366.2794,4747.0
2021-05-26 15:30:00,378.72,378.73,378.49,378.55,6831.0,366.2891,366.2988,366.0666,366.1247,6831.0
2021-05-26 15:35:00,378.57,378.69,378.41,378.57,6450.0,366.144,366.2601,365.9893,366.144,6450.0
2021-05-26 15:40:00,378.62,379.07,378.57,378.84,8901.0,366.1924,366.6276,366.144,366.4052,8901.0
2021-05-26 15:45:00,378.88,378.99,378.61,378.77,6650.0,366.4438,366.5502,366.1827,366.3374,6650.0
2021-05-26 15:50:00,378.64,378.64,378.27,378.49,17742.0,366.2117,366.2117,365.8539,366.0666,17742.0
2021-05-26 15:55:00,378.49,378.96,378.45,378.67,39711.0,366.0666,366.5212,366.028,366.2407,39711.0
2021-05-27 09:30:00,378.53,378.95,377.5,378.48,23945.0,366.1053,366.5115,365.1091,366.057,23945.0
2021-05-27 09:35:00,378.65,378.65,377.5,377.7,2341.0,366.2214,366.2214,365.1091,365.3026,2341.0
2021-05-27 09:40:00,377.81,378.76,377.81,378.76,2400.0,365.409,366.3278,365.409,366.3278,2400.0
2021-05-27 09:45:00,378.72,379.01,377.95,378.16,3400.0,366.2891,366.5696,365.5444,365.7475,3400.0
2021-05-27 09:50:00,378.12,378.17,377.7,377.7,3540.0,365.7088,365.7571,365.3026,365.3026,3540.0
2021-05-27 09:55:00,377.59,377.71,377.18,377.35,4340.0,365.1962,365.3122,364.7996,364.9641,4340.0
2021-05-27 10:00:00,377.54,377.63,377.32,377.39,4357.0,365.1478,365.2349,364.935,365.0027,4357.0
2021-05-27 10:05:00,377.47,377.93,377.43,377.86,3701.0,365.0801,365.525,365.0414,365.4573,3701.0
2021-05-27 10:10:00,377.72,378.36,377.69,378.34,4685.0,365.3219,365.9409,365.2929,365.9216,4685.0
2021-05-27 10:15:00,378.34,378.75,378.34,378.59,6723.0,365.9216,366.3181,365.9216,366.1634,6723.0
2021-05-27 10:20:00,378.67,378.67,378.23,378.45,3113.0,366.2407,366.2407,365.8152,366.028,3113.0
2021-05-27 10:25:00,378.53,378.53,377.97,378.18,4534.0,366.1053,366.1053,365.5637,365.7668,4534.0
2021-05-27 10:30:00,378.29,378.62,377.95,378.62,3255.0,365.8732,366.1924,365.5444,366.1924,3255.0
2021-05-27 10:35:00,378.59,378.79,378.24,378.37,3086.0,366.1634,366.3568,365.8248,365.9506,3086.0
2021-05-27 10:40:00,378.49,379.01,378.41,379.01,4221.0,366.0666,366.5696,365.9893,366.5696,4221.0
2021-05-27 10:45:00,379.09,379.3,378.99,379.12,3326.0,366.6469,366.8501,366.5502,366.676,3326.0
2021-05-27 10:50:00,379.3,379.43,378.83,379.35,4013.0,366.8501,366.9758,366.3955,366.8984,4013.0
2021-05-27 10:55:00,379.57,379.76,379.15,379.54,4213.0,367.1112,367.295,366.705,367.0822,4213.0
2021-05-27 11:00:00,379.47,379.47,379.2,379.36,1700.0,367.0145,367.0145,366.7533,366.9081,1700.0
2021-05-27 11:05:00,379.24,379.31,379.06,379.06,1657.0,366.792,366.8597,366.6179,366.6179,1657.0
2021-05-27 11:10:00,379.21,379.32,379.1,379.25,2887.0,366.763,366.8694,366.6566,366.8017,2887.0
2021-05-27 11:15:00,379.28,379.33,378.93,378.93,1501.0,366.8307,366.8791,366.4922,366.4922,1501.0
2021-05-27 11:20:00,378.9,379.38,378.9,379.27,3123.0,366.4632,366.9274,366.4632,366.821,3123.0
2021-05-27 11:25:00,379.2,379.36,378.96,378.96,1900.0,366.7533,366.9081,366.5212,366.5212,1900.0
2021-05-27 11:30:00,378.96,379.14,378.86,379.06,1100.0,366.5212,366.6953,366.4245,366.6179,1100.0
2021-05-27 11:35:00,378.99,379.31,378.9,379.23,5227.0,366.5502,366.8597,366.4632,366.7823,5227.0
2021-05-27 11:40:00,379.12,379.53,379.12,379.52,3240.0,366.676,367.0725,366.676,367.0628,3240.0
2021-05-27 11:45:00,379.52,379.71,379.44,379.67,6822.0,367.0628,367.2466,366.9855,367.2079,6822.0
2021-05-27 11:50:00,379.68,379.91,379.52,379.8,5588.0,367.2176,367.44,367.0628,367.3336,5588.0
2021-05-27 11:55:00,379.81,380.27,379.81,380.16,4597.0,367.3433,367.7882,367.3433,367.6818,4597.0
2021-05-27 12:00:00,380.24,380.72,380.16,380.5,10500.0,367.7592,368.2234,367.6818,368.0107,10500.0
2021-05-27 12:05:00,380.53,380.75,380.4,380.73,4065.0,368.0397,368.2525,367.9139,368.2331,4065.0
2021-05-27 12:10:00,380.72,380.95,380.6,380.95,4989.0,368.2234,368.4459,368.1074,368.4459,4989.0
2021-05-27 12:15:00,380.96,381.22,380.88,381.12,4565.0,368.4556,368.707,368.3782,368.6103,4565.0
2021-05-27 12:20:00,381.14,381.64,381.14,381.63,5678.0,368.6297,369.1132,368.6297,369.1036,5678.0
2021-05-27 12:25:00,381.65,382.09,381.5,382.01,9366.0,369.1229,369.5485,368.9778,369.4711,9366.0
2021-05-27 12:30:00,382.07,382.88,382.07,382.83,35929.0,369.5291,370.3125,369.5291,370.2642,35929.0
2021-05-27 12:35:00,382.91,382.91,382.23,382.23,26838.0,370.3416,370.3416,369.6839,369.6839,26838.0
2021-05-27 12:40:00,381.96,382.31,381.88,382.31,8493.0,369.4227,369.7613,369.3454,369.7613,8493.0
2021-05-27 12:45:00,382.28,382.32,382.09,382.15,7743.0,369.7322,369.7709,369.5485,369.6065,7743.0
2021-05-27 12:50:00,382.17,382.17,381.81,382.0,6106.0,369.6258,369.6258,369.2777,369.4614,6106.0
2021-05-27 12:55:00,381.97,382.23,381.95,382.18,4637.0,369.4324,369.6839,369.4131,369.6355,4637.0
2021-05-27 13:00:00,382.12,382.18,381.25,381.3,20877.0,369.5775,369.6355,368.736,368.7844,20877.0
2021-05-27 13:05:00,381.27,381.27,380.94,381.24,6481.0,368.7554,368.7554,368.4362,368.7264,6481.0
2021-05-27 13:10:00,381.29,381.71,381.21,381.51,3556.0,368.7747,369.1809,368.6974,368.9875,3556.0
2021-05-27 13:15:00,381.47,381.47,380.99,380.99,10988.0,368.9488,368.9488,368.4846,368.4846,10988.0
2021-05-27 13:20:00,380.96,381.12,380.88,381.06,5100.0,368.4556,368.6103,368.3782,368.5523,5100.0
2021-05-27 13:25:00,381.02,381.19,380.95,381.17,4597.0,368.5136,368.678,368.4459,368.6587,4597.0
2021-05-27 13:30:00,381.13,381.19,380.97,381.03,4400.0,368.62,368.678,368.4652,368.5233,4400.0
2021-05-27 13:35:00,381.05,381.13,380.38,380.56,3882.0,368.5426,368.62,367.8946,368.0687,3882.0
2021-05-27 13:40:00,380.69,380.88,380.46,380.82,1848.0,368.1944,368.3782,367.972,368.3202,1848.0
2021-05-27 13:45:00,380.82,380.91,380.5,380.77,2665.0,368.3202,368.4072,368.0107,368.2718,2665.0
2021-05-27 13:50:00,380.73,380.84,380.55,380.75,2500.0,368.2331,368.3395,368.059,368.2525,2500.0
2021-05-27 13:55:00,380.75,381.07,380.67,380.67,2935.0,368.2525,368.562,368.1751,368.1751,2935.0
2021-05-27 14:00:00,380.66,380.66,380.41,380.64,3005.0,368.1654,368.1654,367.9236,368.1461,3005.0
2021-05-27 14:05:00,380.56,380.71,380.55,380.63,3008.0,368.0687,368.2138,368.059,368.1364,3008.0
2021-05-27 14:10:00,380.58,380.81,380.57,380.73,4809.0,368.088,368.3105,368.0784,368.2331,4809.0
2021-05-27 14:15:00,380.62,380.73,380.46,380.66,3786.0,368.1267,368.2331,367.972,368.1654,3786.0
2021-05-27 14:20:00,380.69,380.74,380.59,380.66,2252.0,368.1944,368.2428,368.0977,368.1654,2252.0
2021-05-27 14:25:00,380.69,380.92,380.69,380.86,4081.0,368.1944,368.4169,368.1944,368.3588,4081.0
2021-05-27 14:30:00,380.84,380.99,380.84,380.93,3407.0,368.3395,368.4846,368.3395,368.4266,3407.0
2021-05-27 14:35:00,380.78,380.88,380.57,380.7,2200.0,368.2815,368.3782,368.0784,368.2041,2200.0
2021-05-27 14:40:00,380.62,380.65,380.11,380.26,3239.0,368.1267,368.1557,367.6335,367.7785,3239.0
2021-05-27 14:45:00,380.27,380.33,379.72,379.97,6162.0,367.7882,367.8462,367.2563,367.4981,6162.0
2021-05-27 14:50:00,379.96,380.14,379.9,380.07,3789.0,367.4884,367.6625,367.4304,367.5948,3789.0
2021-05-27 14:55:00,380.07,380.31,380.07,380.28,1967.0,367.5948,367.8269,367.5948,367.7979,1967.0
2021-05-27 15:00:00,380.22,380.22,380.04,380.07,3494.0,367.7399,367.7399,367.5658,367.5948,3494.0
2021-05-27 15:05:00,380.08,380.25,379.96,380.13,5423.0,367.6045,367.7689,367.4884,367.6528,5423.0
2021-05-27 15:10:00,380.16,380.16,379.89,380.12,2922.0,367.6818,367.6818,367.4207,367.6431,2922.0
2021-05-27 15:15:00,380.15,380.15,379.9,379.93,3602.0,367.6722,367.6722,367.4304,367.4594,3602.0
2021-05-27 15:20:00,379.92,380.27,379.79,380.06,5180.0,367.4497,367.7882,367.324,367.5851,5180.0
2021-05-27 15:25:00,380.09,380.22,379.91,380.15,9011.0,367.6141,367.7399,367.44,367.6722,9011.0
2021-05-27 15:30:00,380.12,380.12,379.67,380.08,11913.0,367.6431,367.6431,367.2079,367.6045,11913.0
2021-05-27 15:35:00,379.96,380.64,379.95,380.42,9779.0,367.4884,368.1461,367.4787,367.9333,9779.0
2021-05-27 15:40:00,380.46,380.8,380.44,380.67,10436.0,367.972,368.3008,367.9526,368.1751,10436.0
2021-05-27 15:45:00,380.73,380.91,380.4,380.67,12465.0,368.2331,368.4072,367.9139,368.1751,12465.0
2021-05-27 15:50:00,380.67,381.37,380.61,381.26,25454.0,368.1751,368.8521,368.1171,368.7457,25454.0
2021-05-27 15:55:00,381.29,381.68,380.48,380.48,63781.0,368.7747,369.1519,367.9913,367.9913,63781.0
2021-05-28 09:30:00,383.44,383.61,381.13,381.53,82104.0,370.8542,371.0186,368.62,369.0069,82104.0
2021-05-28 09:35:00,381.17,382.08,381.17,381.88,22805.0,368.6587,369.5388,368.6587,369.3454,22805.0
2021-05-28 09:40:00,382.08,382.75,381.43,381.83,17382.0,369.5388,370.1868,368.9101,369.297,17382.0
2021-05-28 09:45:00,381.83,382.26,381.71,382.09,24034.0,369.297,369.7129,369.1809,369.5485,24034.0
2021-05-28 09:50:00,381.97,381.98,381.33,381.56,17703.0,369.4324,369.4421,368.8134,369.0359,17703.0
2021-05-28 09:55:00,381.54,381.88,381.21,381.88,7795.0,369.0165,369.3454,368.6974,369.3454,7795.0
2021-05-28 10:00:00,381.81,382.02,381.26,381.28,7397.0,369.2777,369.4808,368.7457,368.7651,7397.0
2021-05-28 10:05:00,381.42,381.86,381.37,381.5,5801.0,368.9005,369.326,368.8521,368.9778,5801.0
2021-05-28 10:10:00,381.49,381.71,381.34,381.59,2739.0,368.9682,369.1809,368.8231,369.0649,2739.0
2021-05-28 10:15:00,381.67,382.05,381.52,381.99,7713.0,369.1423,369.5098,368.9972,369.4518,7713.0
2021-05-28 10:20:00,381.98,382.04,381.77,382.02,2038.0,369.4421,369.5001,369.239,369.4808,2038.0
2021-05-28 10:25:00,381.96,382.1,381.75,382.0,4867.0,369.4227,369.5581,369.2196,369.4614,4867.0
2021-05-28 10:30:00,382.02,382.26,382.0,382.21,5805.0,369.4808,369.7129,369.4614,369.6645,5805.0
2021-05-28 10:35:00,382.18,382.22,381.95,381.99,6240.0,369.6355,369.6742,369.4131,369.4518,6240.0
2021-05-28 10:40:00,381.98,382.26,381.78,382.01,6035.0,369.4421,369.7129,369.2487,369.4711,6035.0
2021-05-28 10:45:00,381.9,382.01,381.71,381.83,5775.0,369.3647,369.4711,369.1809,369.297,5775.0
2021-05-28 10:50:00,381.82,382.04,381.79,381.97,4505.0,369.2873,369.5001,369.2583,369.4324,4505.0
2021-05-28 10:55:00,381.88,382.16,381.59,382.0,3995.0,369.3454,369.6162,369.0649,369.4614,3995.0
2021-05-28 11:00:00,382.0,382.0,381.69,381.83,6988.0,369.4614,369.4614,369.1616,369.297,6988.0
2021-05-28 11:05:00,381.83,381.83,381.41,381.51,4970.0,369.297,369.297,368.8908,368.9875,4970.0
2021-05-28 11:10:00,381.48,381.83,381.47,381.76,6980.0,368.9585,369.297,368.9488,369.2293,6980.0
2021-05-28 11:15:00,381.76,381.87,381.69,381.87,3483.0,369.2293,369.3357,369.1616,369.3357,3483.0
2021-05-28 11:20:00,381.74,381.88,381.64,381.88,8511.0,369.21,369.3454,369.1132,369.3454,8511.0
2021-05-28 11:25:00,381.9,382.07,381.81,381.91,9149.0,369.3647,369.5291,369.2777,369.3744,9149.0
2021-05-28 11:30:00,381.9,382.02,381.74,381.8,7796.0,369.3647,369.4808,369.21,369.268,7796.0
2021-05-28 11:35:00,381.91,382.6,381.87,382.39,25561.0,369.3744,370.0417,369.3357,369.8386,25561.0
2021-05-28 11:40:00,382.43,382.87,382.43,382.87,5715.0,369.8773,370.3029,369.8773,370.3029,5715.0
2021-05-28 11:45:00,382.94,382.94,382.16,382.26,6301.0,370.3706,370.3706,369.6162,369.7129,6301.0
2021-05-28 11:50:00,382.26,382.4,382.13,382.24,4149.0,369.7129,369.8483,369.5872,369.6936,4149.0
2021-05-28 11:55:00,382.28,382.39,381.97,381.97,4371.0,369.7322,369.8386,369.4324,369.4324,4371.0
2021-05-28 12:00:00,382.08,382.11,381.83,381.87,6305.0,369.5388,369.5678,369.297,369.3357,6305.0
2021-05-28 12:05:00,381.85,381.9,381.65,381.69,3347.0,369.3164,369.3647,369.1229,369.1616,3347.0
2021-05-28 12:10:00,381.62,381.65,381.44,381.54,3473.0,369.0939,369.1229,368.9198,369.0165,3473.0
2021-05-28 12:15:00,381.57,381.79,381.49,381.76,5788.0,369.0455,369.2583,368.9682,369.2293,5788.0
2021-05-28 12:20:00,381.76,381.82,381.68,381.74,4395.0,369.2293,369.2873,369.1519,369.21,4395.0
2021-05-28 12:25:00,381.69,381.8,381.57,381.62,3568.0,369.1616,369.268,369.0455,369.0939,3568.0
2021-05-28 12:30:00,381.48,381.51,381.39,381.42,2496.0,368.9585,368.9875,368.8715,368.9005,2496.0
2021-05-28 12:35:00,381.42,381.54,381.4,381.46,4564.0,368.9005,369.0165,368.8811,368.9392,4564.0
2021-05-28 12:40:00,381.43,381.43,381.23,381.29,4604.0,368.9101,368.9101,368.7167,368.7747,4604.0
2021-05-28 12:45:00,381.31,381.32,380.89,380.95,8118.0,368.7941,368.8037,368.3879,368.4459,8118.0
2021-05-28 12:50:00,381.03,381.28,380.96,381.18,16706.0,368.5233,368.7651,368.4556,368.6683,16706.0
2021-05-28 12:55:00,381.17,381.29,381.02,381.21,4098.0,368.6587,368.7747,368.5136,368.6974,4098.0
2021-05-28 13:00:00,381.19,381.42,381.17,381.33,4500.0,368.678,368.9005,368.6587,368.8134,4500.0
2021-05-28 13:05:00,381.35,381.35,381.23,381.3,2431.0,368.8328,368.8328,368.7167,368.7844,2431.0
2021-05-28 13:10:00,381.26,381.34,380.92,380.92,5045.0,368.7457,368.8231,368.4169,368.4169,5045.0
2021-05-28 13:15:00,381.06,381.06,380.76,380.93,3653.0,368.5523,368.5523,368.2621,368.4266,3653.0
2021-05-28 13:20:00,380.93,380.93,380.71,380.72,5728.0,368.4266,368.4266,368.2138,368.2234,5728.0
2021-05-28 13:25:00,380.71,380.73,380.28,380.3,8952.0,368.2138,368.2331,367.7979,367.8172,8952.0
2021-05-28 13:30:00,380.26,380.36,379.78,379.82,5356.0,367.7785,367.8753,367.3143,367.353,5356.0
2021-05-28 13:35:00,379.84,380.42,379.84,380.35,3578.0,367.3723,367.9333,367.3723,367.8656,3578.0
2021-05-28 13:40:00,380.23,380.3,379.99,380.05,7794.0,367.7495,367.8172,367.5174,367.5754,7794.0
2021-05-28 13:45:00,380.06,380.06,379.84,380.05,2781.0,367.5851,367.5851,367.3723,367.5754,2781.0
2021-05-28 13:50:00,380.07,380.08,379.78,379.96,2636.0,367.5948,367.6045,367.3143,367.4884,2636.0
2021-05-28 13:55:00,380.02,380.09,379.96,380.05,4290.0,367.5464,367.6141,367.4884,367.5754,4290.0
2021-05-28 14:00:00,380.05,380.17,380.0,380.12,4769.0,367.5754,367.6915,367.5271,367.6431,4769.0
2021-05-28 14:05:00,380.21,380.26,380.06,380.09,4652.0,367.7302,367.7785,367.5851,367.6141,4652.0
2021-05-28 14:10:00,380.13,380.27,380.08,380.17,5536.0,367.6528,367.7882,367.6045,367.6915,5536.0
2021-05-28 14:15:00,380.09,380.2,380.05,380.17,4257.0,367.6141,367.7205,367.5754,367.6915,4257.0
2021-05-28 14:20:00,380.04,380.16,379.79,379.89,23449.0,367.5658,367.6818,367.324,367.4207,23449.0
2021-05-28 14:25:00,379.94,379.99,379.85,379.95,3344.0,367.469,367.5174,367.382,367.4787,3344.0
2021-05-28 14:30:00,379.88,379.92,379.72,379.88,3462.0,367.411,367.4497,367.2563,367.411,3462.0
2021-05-28 14:35:00,379.83,379.89,379.7,379.86,4309.0,367.3627,367.4207,367.2369,367.3917,4309.0
2021-05-28 14:40:00,379.88,380.0,379.85,379.95,5827.0,367.411,367.5271,367.382,367.4787,5827.0
2021-05-28 14:45:00,379.93,380.11,379.85,380.0,5133.0,367.4594,367.6335,367.382,367.5271,5133.0
2021-05-28 14:50:00,379.97,380.1,379.89,379.91,4231.0,367.4981,367.6238,367.4207,367.44,4231.0
2021-05-28 14:55:00,379.96,380.1,379.79,379.86,10712.0,367.4884,367.6238,367.324,367.3917,10712.0
2021-05-28 15:00:00,379.85,380.34,379.84,380.27,13310.0,367.382,367.8559,367.3723,367.7882,13310.0
2021-05-28 15:05:00,380.19,380.25,380.05,380.25,8406.0,367.7108,367.7689,367.5754,367.7689,8406.0
2021-05-28 15:10:00,380.27,380.27,380.09,380.19,9617.0,367.7882,367.7882,367.6141,367.7108,9617.0
2021-05-28 15:15:00,380.31,380.38,380.21,380.38,8614.0,367.8269,367.8946,367.7302,367.8946,8614.0
2021-05-28 15:20:00,380.38,380.45,380.04,380.11,10768.0,367.8946,367.9623,367.5658,367.6335,10768.0
2021-05-28 15:25:00,380.12,380.16,379.96,380.02,11468.0,367.6431,367.6818,367.4884,367.5464,11468.0
2021-05-28 15:30:00,379.97,380.1,379.83,379.84,12623.0,367.4981,367.6238,367.3627,367.3723,12623.0
2021-05-28 15:35:00,379.83,380.04,379.76,379.81,11001.0,367.3627,367.5658,367.295,367.3433,11001.0
2021-05-28 15:40:00,379.81,379.9,379.35,379.35,20213.0,367.3433,367.4304,366.8984,366.8984,20213.0
2021-05-28 15:45:00,379.38,379.42,378.77,378.87,30255.0,366.9274,366.9661,366.3374,366.4342,30255.0
2021-05-28 15:50:00,378.9,379.78,378.89,379.54,14652.0,366.4632,367.3143,366.4535,367.0822,14652.0
2021-05-28 15:55:00,379.44,379.85,378.97,379.18,86269.0,366.9855,367.382,366.5309,366.734,86269.0
2021-06-01 09:30:00,382.18,382.35,380.94,381.32,46472.0,369.6355,369.7999,368.4362,368.8037,46472.0
2021-06-01 09:35:00,381.07,381.18,379.97,380.37,23900.0,368.562,368.6683,367.4981,367.8849,23900.0
2021-06-01 09:40:00,380.31,380.73,378.55,378.55,10164.0,367.8269,368.2331,366.1247,366.1247,10164.0
2021-06-01 09:45:00,378.73,379.92,378.46,379.78,8564.0,366.2988,367.4497,366.0376,367.3143,8564.0
2021-06-01 09:50:00,379.65,380.38,379.32,380.2,12431.0,367.1886,367.8946,366.8694,367.7205,12431.0
2021-06-01 09:55:00,380.04,380.24,379.59,379.71,7087.0,367.5658,367.7592,367.1305,367.2466,7087.0
2021-06-01 10:00:00,379.78,379.78,377.75,377.78,25371.0,367.3143,367.3143,365.3509,365.3799,25371.0
2021-06-01 10:05:00,377.77,378.13,377.68,377.94,8862.0,365.3703,365.7185,365.2832,365.5347,8862.0
2021-06-01 10:10:00,377.75,377.75,376.16,376.27,8657.0,365.3509,365.3509,363.8131,363.9195,8657.0
2021-06-01 10:15:00,376.16,376.22,375.48,376.03,8473.0,363.8131,363.8711,363.1554,363.6874,8473.0
2021-06-01 10:20:00,376.05,376.06,374.75,374.75,6255.0,363.7067,363.7164,362.4494,362.4494,6255.0
2021-06-01 10:25:00,374.88,375.23,374.86,375.2,10117.0,362.5751,362.9136,362.5558,362.8846,10117.0
2021-06-01 10:30:00,375.11,375.11,374.0,374.37,7713.0,362.7976,362.7976,361.724,362.0819,7713.0
2021-06-01 10:35:00,374.37,374.8,374.05,374.66,7835.0,362.0819,362.4978,361.7724,362.3624,7835.0
2021-06-01 10:40:00,374.65,375.94,374.65,375.75,6557.0,362.3527,363.6003,362.3527,363.4166,6557.0
2021-06-01 10:45:00,375.56,375.82,375.08,375.18,17405.0,363.2328,363.4843,362.7686,362.8653,17405.0
2021-06-01 10:50:00,375.09,375.46,374.78,375.11,11945.0,362.7782,363.1361,362.4784,362.7976,11945.0
2021-06-01 10:55:00,375.1,376.33,375.06,376.19,6807.0,362.7879,363.9775,362.7492,363.8421,6807.0
2021-06-01 11:00:00,376.15,376.28,374.96,374.96,10588.0,363.8034,363.9292,362.6525,362.6525,10588.0
2021-06-01 11:05:00,374.95,375.55,374.84,375.25,6952.0,362.6428,363.2231,362.5364,362.933,6952.0
2021-06-01 11:10:00,375.18,375.63,375.18,375.42,4697.0,362.8653,363.3005,362.8653,363.0974,4697.0
2021-06-01 11:15:00,375.28,375.63,375.14,375.49,6148.0,362.962,363.3005,362.8266,363.1651,6148.0
2021-06-01 11:20:00,375.44,376.12,375.44,376.09,6147.0,363.1168,363.7744,363.1168,363.7454,6147.0
2021-06-01 11:25:00,376.14,376.2,375.79,375.83,6745.0,363.7938,363.8518,363.4553,363.4939,6745.0
2021-06-01 11:30:00,375.78,375.94,375.43,375.62,9304.0,363.4456,363.6003,363.1071,363.2908,9304.0
2021-06-01 11:35:00,375.63,376.03,375.62,375.93,3773.0,363.3005,363.6874,363.2908,363.5907,3773.0
2021-06-01 11:40:00,375.81,375.87,375.47,375.52,2724.0,363.4746,363.5326,363.1458,363.1941,2724.0
2021-06-01 11:45:00,375.44,375.44,374.88,375.26,7934.0,363.1168,363.1168,362.5751,362.9427,7934.0
2021-06-01 11:50:00,375.19,375.39,374.97,375.14,4964.0,362.875,363.0684,362.6622,362.8266,4964.0
2021-06-01 11:55:00,375.22,375.93,375.15,375.61,6426.0,362.904,363.5907,362.8363,363.2812,6426.0
2021-06-01 12:00:00,375.53,375.54,375.21,375.25,6255.0,363.2038,363.2135,362.8943,362.933,6255.0
2021-06-01 12:05:00,375.15,375.31,375.01,375.08,4581.0,362.8363,362.991,362.7009,362.7686,4581.0
2021-06-01 12:10:00,375.13,375.28,374.92,375.24,7213.0,362.8169,362.962,362.6138,362.9233,7213.0
2021-06-01 12:15:00,375.09,375.25,374.72,374.84,5120.0,362.7782,362.933,362.4204,362.5364,5120.0
2021-06-01 12:20:00,374.94,375.15,374.87,375.0,4095.0,362.6332,362.8363,362.5655,362.6912,4095.0
2021-06-01 12:25:00,374.93,374.99,374.82,374.92,2906.0,362.6235,362.6815,362.5171,362.6138,2906.0
2021-06-01 12:30:00,374.99,375.22,374.99,375.22,4214.0,362.6815,362.904,362.6815,362.904,4214.0
2021-06-01 12:35:00,375.12,375.29,375.07,375.07,4775.0,362.8073,362.9717,362.7589,362.7589,4775.0
2021-06-01 12:40:00,375.11,375.47,375.07,375.43,5730.0,362.7976,363.1458,362.7589,363.1071,5730.0
2021-06-01 12:45:00,375.53,375.59,375.23,375.23,3284.0,363.2038,363.2618,362.9136,362.9136,3284.0
2021-06-01 12:50:00,375.25,375.49,375.18,375.31,6448.0,362.933,363.1651,362.8653,362.991,6448.0
2021-06-01 12:55:00,375.2,375.2,374.95,375.05,13817.0,362.8846,362.8846,362.6428,362.7396,13817.0
2021-06-01 13:00:00,374.95,375.43,374.94,375.27,6899.0,362.6428,363.1071,362.6332,362.9523,6899.0
2021-06-01 13:05:00,375.23,375.23,374.8,374.87,4301.0,362.9136,362.9136,362.4978,362.5655,4301.0
2021-06-01 13:10:00,374.9,374.9,374.63,374.67,4103.0,362.5945,362.5945,362.3333,362.372,4103.0
2021-06-01 13:15:00,374.66,374.72,374.39,374.57,3834.0,362.3624,362.4204,362.1012,362.2753,3834.0
2021-06-01 13:20:00,374.69,374.7,374.49,374.54,4964.0,362.3914,362.401,362.1979,362.2463,4964.0
2021-06-01 13:25:00,374.46,374.49,374.24,374.37,4599.0,362.1689,362.1979,361.9561,362.0819,4599.0
2021-06-01 13:30:00,374.42,374.84,374.41,374.84,3171.0,362.1302,362.5364,362.1206,362.5364,3171.0
2021-06-01 13:35:00,374.88,375.01,374.84,374.94,1696.0,362.5751,362.7009,362.5364,362.6332,1696.0
2021-06-01 13:40:00,375.1,375.1,374.9,374.9,4678.0,362.7879,362.7879,362.5945,362.5945,4678.0
2021-06-01 13:45:00,374.88,374.97,374.7,374.97,4207.0,362.5751,362.6622,362.401,362.6622,4207.0
2021-06-01 13:50:00,375.05,375.05,374.89,375.0,2135.0,362.7396,362.7396,362.5848,362.6912,2135.0
2021-06-01 13:55:00,375.0,375.32,375.0,375.16,6514.0,362.6912,363.0007,362.6912,362.8459,6514.0
2021-06-01 14:00:00,375.11,375.29,375.01,375.23,10392.0,362.7976,362.9717,362.7009,362.9136,10392.0
2021-06-01 14:05:00,375.2,375.2,374.91,374.91,2392.0,362.8846,362.8846,362.6041,362.6041,2392.0
2021-06-01 14:10:00,374.93,375.0,374.83,374.9,2101.0,362.6235,362.6912,362.5268,362.5945,2101.0
2021-06-01 14:15:00,374.93,375.08,374.87,375.08,4428.0,362.6235,362.7686,362.5655,362.7686,4428.0
2021-06-01 14:20:00,375.0,375.3,375.0,375.17,5484.0,362.6912,362.9813,362.6912,362.8556,5484.0
2021-06-01 14:25:00,375.18,375.54,375.14,375.54,2900.0,362.8653,363.2135,362.8266,363.2135,2900.0
2021-06-01 14:30:00,375.45,375.63,375.44,375.46,5743.0,363.1264,363.3005,363.1168,363.1361,5743.0
2021-06-01 14:35:00,375.54,375.75,375.46,375.55,5103.0,363.2135,363.4166,363.1361,363.2231,5103.0
2021-06-01 14:40:00,375.61,375.65,375.32,375.45,4112.0,363.2812,363.3199,363.0007,363.1264,4112.0
2021-06-01 14:45:00,375.28,375.3,375.0,375.0,1716.0,362.962,362.9813,362.6912,362.6912,1716.0
2021-06-01 14:50:00,375.05,375.13,374.86,374.88,4574.0,362.7396,362.8169,362.5558,362.5751,4574.0
2021-06-01 14:55:00,374.9,375.05,374.81,375.02,4011.0,362.5945,362.7396,362.5074,362.7105,4011.0
2021-06-01 15:00:00,375.0,375.02,374.79,374.9,7505.0,362.6912,362.7105,362.4881,362.5945,7505.0
2021-06-01 15:05:00,374.9,374.9,374.48,374.79,11235.0,362.5945,362.5945,362.1883,362.4881,11235.0
2021-06-01 15:10:00,374.77,374.8,374.31,374.34,7115.0,362.4687,362.4978,362.0238,362.0529,7115.0
2021-06-01 15:15:00,374.39,374.44,374.15,374.26,5710.0,362.1012,362.1496,361.8691,361.9755,5710.0
2021-06-01 15:20:00,374.25,374.34,374.05,374.11,6950.0,361.9658,362.0529,361.7724,361.8304,6950.0
2021-06-01 15:25:00,374.1,374.11,373.51,373.63,8794.0,361.8207,361.8304,361.2501,361.3662,8794.0
2021-06-01 15:30:00,373.64,373.78,373.48,373.53,11883.0,361.3758,361.5112,361.2211,361.2694,11883.0
2021-06-01 15:35:00,373.52,373.66,373.15,373.33,14431.0,361.2598,361.3952,360.9019,361.076,14431.0
2021-06-01 15:40:00,373.33,373.54,373.24,373.39,15929.0,361.076,361.2791,360.989,361.134,15929.0
2021-06-01 15:45:00,373.37,373.64,373.32,373.62,20340.0,361.1147,361.3758,361.0663,361.3565,20340.0
2021-06-01 15:50:00,373.66,373.83,373.21,373.8,32254.0,361.3952,361.5596,360.9599,361.5306,32254.0
2021-06-01 15:55:00,373.76,373.9,372.94,373.45,80996.0,361.4919,361.6273,360.6988,361.1921,80996.0
2021-06-02 09:30:00,373.3,375.73,373.3,374.91,22379.0,361.047,363.3972,361.047,362.6041,22379.0
2021-06-02 09:35:00,374.9,375.32,374.6,374.94,4122.0,362.5945,363.0007,362.3043,362.6332,4122.0
2021-06-02 09:40:00,374.86,375.6,374.47,375.08,4619.0,362.5558,363.2715,362.1786,362.7686,4619.0
2021-06-02 09:45:00,374.96,375.75,374.96,375.71,17175.0,362.6525,363.4166,362.6525,363.3779,17175.0
2021-06-02 09:50:00,375.87,376.55,375.61,376.41,4356.0,363.5326,364.1903,363.2812,364.0549,4356.0
2021-06-02 09:55:00,376.65,377.43,376.36,377.37,10582.0,364.287,365.0414,364.0066,364.9834,10582.0
2021-06-02 10:00:00,377.47,377.67,377.18,377.58,7713.0,365.0801,365.2736,364.7996,365.1865,7713.0
2021-06-02 10:05:00,377.68,378.01,377.54,378.0,5930.0,365.2832,365.6024,365.1478,365.5927,5930.0
2021-06-02 10:10:00,378.09,378.66,378.09,378.24,5186.0,365.6798,366.2311,365.6798,365.8248,5186.0
2021-06-02 10:15:00,378.38,378.78,378.37,378.5,5423.0,365.9602,366.3471,365.9506,366.0763,5423.0
2021-06-02 10:20:00,378.43,378.45,377.87,378.0,7933.0,366.0086,366.028,365.467,365.5927,7933.0
2021-06-02 10:25:00,378.06,378.09,377.67,377.67,11956.0,365.6508,365.6798,365.2736,365.2736,11956.0
2021-06-02 10:30:00,377.67,377.67,377.08,377.27,9220.0,365.2736,365.2736,364.7029,364.8867,9220.0
2021-06-02 10:35:00,377.26,377.66,377.21,377.61,4433.0,364.877,365.2639,364.8287,365.2155,4433.0
2021-06-02 10:40:00,377.76,378.01,377.76,377.81,3716.0,365.3606,365.6024,365.3606,365.409,3716.0
2021-06-02 10:45:00,377.72,378.06,377.65,377.66,4499.0,365.3219,365.6508,365.2542,365.2639,4499.0
2021-06-02 10:50:00,377.66,378.44,377.45,378.0,6938.0,365.2639,366.0183,365.0608,365.5927,6938.0
2021-06-02 10:55:00,377.87,378.06,377.73,377.92,3463.0,365.467,365.6508,365.3316,365.5153,3463.0
2021-06-02 11:00:00,377.88,378.16,377.61,377.64,5773.0,365.4767,365.7475,365.2155,365.2445,5773.0
2021-06-02 11:05:00,377.71,377.95,377.61,377.83,5666.0,365.3122,365.5444,365.2155,365.4283,5666.0
2021-06-02 11:10:00,377.83,378.79,377.83,378.67,6938.0,365.4283,366.3568,365.4283,366.2407,6938.0
2021-06-02 11:15:00,378.77,379.13,378.72,378.92,5164.0,366.3374,366.6856,366.2891,366.4825,5164.0
2021-06-02 11:20:00,378.92,379.0,378.37,378.69,4294.0,366.4825,366.5599,365.9506,366.2601,4294.0
2021-06-02 11:25:00,378.66,379.37,378.55,379.31,7324.0,366.2311,366.9178,366.1247,366.8597,7324.0
2021-06-02 11:30:00,379.31,379.32,378.72,379.23,6032.0,366.8597,366.8694,366.2891,366.7823,6032.0
2021-06-02 11:35:00,379.13,379.25,378.93,379.2,2567.0,366.6856,366.8017,366.4922,366.7533,2567.0
2021-06-02 11:40:00,379.25,379.25,378.93,379.14,3513.0,366.8017,366.8017,366.4922,366.6953,3513.0
2021-06-02 11:45:00,379.06,379.25,378.94,379.05,9189.0,366.6179,366.8017,366.5019,366.6083,9189.0
2021-06-02 11:50:00,379.17,379.2,378.9,379.01,3366.0,366.7243,366.7533,366.4632,366.5696,3366.0
2021-06-02 11:55:00,378.97,379.0,378.84,378.92,5418.0,366.5309,366.5599,366.4052,366.4825,5418.0
2021-06-02 12:00:00,378.92,379.49,378.9,379.49,4578.0,366.4825,367.0338,366.4632,367.0338,4578.0
2021-06-02 12:05:00,379.51,379.81,379.42,379.71,4149.0,367.0532,367.3433,366.9661,367.2466,4149.0
2021-06-02 12:10:00,379.67,379.73,379.43,379.72,4147.0,367.2079,367.2659,366.9758,367.2563,4147.0
2021-06-02 12:15:00,379.72,379.96,379.59,379.69,5724.0,367.2563,367.4884,367.1305,367.2273,5724.0
2021-06-02 12:20:00,379.61,379.73,379.33,379.34,3645.0,367.1499,367.2659,366.8791,366.8887,3645.0
2021-06-02 12:25:00,379.29,379.29,378.49,378.79,10671.0,366.8404,366.8404,366.0666,366.3568,10671.0
2021-06-02 12:30:00,378.82,378.93,378.65,378.71,8172.0,366.3858,366.4922,366.2214,366.2794,8172.0
2021-06-02 12:35:00,378.61,379.12,378.52,379.1,2612.0,366.1827,366.676,366.0957,366.6566,2612.0
2021-06-02 12:40:00,379.11,379.54,379.11,379.23,4203.0,366.6663,367.0822,366.6663,366.7823,4203.0
2021-06-02 12:45:00,379.23,379.33,378.96,379.05,5600.0,366.7823,366.8791,366.5212,366.6083,5600.0
2021-06-02 12:50:00,379.09,379.3,379.02,379.08,7137.0,366.6469,366.8501,366.5792,366.6373,7137.0
2021-06-02 12:55:00,379.04,379.25,378.76,379.08,6902.0,366.5986,366.8017,366.3278,366.6373,6902.0
2021-06-02 13:00:00,379.17,379.45,379.04,379.45,3960.0,366.7243,366.9951,366.5986,366.9951,3960.0
2021-06-02 13:05:00,379.28,379.52,379.11,379.49,3618.0,366.8307,367.0628,366.6663,367.0338,3618.0
2021-06-02 13:10:00,379.35,379.6,379.21,379.55,8914.0,366.8984,367.1402,366.763,367.0918,8914.0
2021-06-02 13:15:00,379.44,379.53,379.12,379.15,6793.0,366.9855,367.0725,366.676,366.705,6793.0
2021-06-02 13:20:00,379.11,379.21,378.53,378.76,15293.0,366.6663,366.763,366.1053,366.3278,15293.0
2021-06-02 13:25:00,378.75,378.9,378.66,378.9,5397.0,366.3181,366.4632,366.2311,366.4632,5397.0
2021-06-02 13:30:00,379.11,379.18,378.82,379.08,3746.0,366.6663,366.734,366.3858,366.6373,3746.0
2021-06-02 13:35:00,378.93,379.72,378.91,379.3,13101.0,366.4922,367.2563,366.4729,366.8501,13101.0
2021-06-02 13:40:00,379.48,379.69,379.22,379.58,14387.0,367.0241,367.2273,366.7727,367.1209,14387.0
2021-06-02 13:45:00,379.56,380.32,379.56,379.98,10617.0,367.1015,367.8366,367.1015,367.5077,10617.0
2021-06-02 13:50:00,379.99,379.99,379.49,379.65,15445.0,367.5174,367.5174,367.0338,367.1886,15445.0
2021-06-02 13:55:00,379.6,379.74,379.43,379.66,5784.0,367.1402,367.2756,366.9758,367.1982,5784.0
2021-06-02 14:00:00,379.72,380.32,379.65,380.31,5091.0,367.2563,367.8366,367.1886,367.8269,5091.0
2021-06-02 14:05:00,380.22,380.27,379.48,379.48,8609.0,367.7399,367.7882,367.0241,367.0241,8609.0
2021-06-02 14:10:00,379.51,379.74,379.46,379.55,5036.0,367.0532,367.2756,367.0048,367.0918,5036.0
2021-06-02 14:15:00,379.7,379.94,379.66,379.86,5208.0,367.2369,367.469,367.1982,367.3917,5208.0
2021-06-02 14:20:00,379.77,380.22,379.73,380.09,7159.0,367.3046,367.7399,367.2659,367.6141,7159.0
2021-06-02 14:25:00,380.07,380.14,379.77,379.77,3441.0,367.5948,367.6625,367.3046,367.3046,3441.0
2021-06-02 14:30:00,379.8,380.11,379.75,380.0,5026.0,367.3336,367.6335,367.2853,367.5271,5026.0
2021-06-02 14:35:00,380.0,380.15,379.8,379.95,10284.0,367.5271,367.6722,367.3336,367.4787,10284.0
2021-06-02 14:40:00,379.98,380.19,379.9,380.15,2802.0,367.5077,367.7108,367.4304,367.6722,2802.0
2021-06-02 14:45:00,380.21,380.27,380.1,380.2,5923.0,367.7302,367.7882,367.6238,367.7205,5923.0
2021-06-02 14:50:00,380.22,380.26,379.78,380.25,11271.0,367.7399,367.7785,367.3143,367.7689,11271.0
2021-06-02 14:55:00,380.25,380.39,380.1,380.33,5226.0,367.7689,367.9043,367.6238,367.8462,5226.0
2021-06-02 15:00:00,380.33,380.56,380.26,380.55,7672.0,367.8462,368.0687,367.7785,368.059,7672.0
2021-06-02 15:05:00,380.59,380.6,380.4,380.51,4700.0,368.0977,368.1074,367.9139,368.0203,4700.0
2021-06-02 15:10:00,380.58,380.8,380.56,380.8,3627.0,368.088,368.3008,368.0687,368.3008,3627.0
2021-06-02 15:15:00,380.78,380.8,380.36,380.36,5945.0,368.2815,368.3008,367.8753,367.8753,5945.0
2021-06-02 15:20:00,380.34,380.36,380.14,380.17,3706.0,367.8559,367.8753,367.6625,367.6915,3706.0
2021-06-02 15:25:00,380.19,380.26,380.01,380.19,4563.0,367.7108,367.7785,367.5367,367.7108,4563.0
2021-06-02 15:30:00,380.14,380.14,379.83,379.83,3967.0,367.6625,367.6625,367.3627,367.3627,3967.0
2021-06-02 15:35:00,379.78,379.98,379.53,379.77,5463.0,367.3143,367.5077,367.0725,367.3046,5463.0
2021-06-02 15:40:00,379.73,379.78,379.5,379.73,9295.0,367.2659,367.3143,367.0435,367.2659,9295.0
2021-06-02 15:45:00,379.67,380.01,379.57,379.9,16333.0,367.2079,367.5367,367.1112,367.4304,16333.0
2021-06-02 15:50:00,380.0,380.25,379.9,380.17,25430.0,367.5271,367.7689,367.4304,367.6915,25430.0
2021-06-02 15:55:00,380.12,380.35,379.82,379.96,67121.0,367.6431,367.8656,367.353,367.4884,67121.0
2021-06-03 09:30:00,378.6,379.34,377.42,377.83,24170.0,366.173,366.8887,365.0318,365.4283,24170.0
2021-06-03 09:35:00,377.78,378.61,377.29,378.3,5847.0,365.3799,366.1827,364.906,365.8829,5847.0
2021-06-03 09:40:00,378.35,378.52,377.72,378.24,9183.0,365.9312,366.0957,365.3219,365.8248,9183.0
2021-06-03 09:45:00,378.26,378.55,377.87,377.98,10714.0,365.8442,366.1247,365.467,365.5734,10714.0
2021-06-03 09:50:00,377.77,378.18,377.68,377.78,2840.0,365.3703,365.7668,365.2832,365.3799,2840.0
2021-06-03 09:55:00,377.78,378.67,377.69,378.46,9090.0,365.3799,366.2407,365.2929,366.0376,9090.0
2021-06-03 10:00:00,378.56,379.06,378.38,378.77,6983.0,366.1343,366.6179,365.9602,366.3374,6983.0
2021-06-03 10:05:00,378.71,379.1,378.43,378.85,14580.0,366.2794,366.6566,366.0086,366.4148,14580.0
2021-06-03 10:10:00,378.75,378.75,378.14,378.21,5017.0,366.3181,366.3181,365.7281,365.7958,5017.0
2021-06-03 10:15:00,378.14,378.14,377.76,377.87,7361.0,365.7281,365.7281,365.3606,365.467,7361.0
2021-06-03 10:20:00,377.77,377.88,376.91,376.98,7307.0,365.3703,365.4767,364.5385,364.6062,7307.0
2021-06-03 10:25:00,377.01,377.14,376.41,376.51,4421.0,364.6352,364.761,364.0549,364.1516,4421.0
2021-06-03 10:30:00,376.56,376.74,376.39,376.39,2900.0,364.2,364.3741,364.0356,364.0356,2900.0
2021-06-03 10:35:00,376.17,376.41,375.78,375.78,4791.0,363.8228,364.0549,363.4456,363.4456,4791.0
2021-06-03 10:40:00,375.86,375.98,375.26,375.32,4655.0,363.523,363.639,362.9427,363.0007,4655.0
2021-06-03 10:45:00,375.39,376.43,375.23,376.16,7867.0,363.0684,364.0743,362.9136,363.8131,7867.0
2021-06-03 10:50:00,376.31,376.82,376.3,376.76,3500.0,363.9582,364.4515,363.9485,364.3934,3500.0
2021-06-03 10:55:00,376.65,377.32,376.65,377.31,3701.0,364.287,364.935,364.287,364.9254,3701.0
2021-06-03 11:00:00,377.36,378.33,377.28,378.33,3771.0,364.9737,365.9119,364.8964,365.9119,3771.0
2021-06-03 11:05:00,378.33,378.78,378.1,378.56,5417.0,365.9119,366.3471,365.6894,366.1343,5417.0
2021-06-03 11:10:00,378.76,379.04,378.54,379.02,4310.0,366.3278,366.5986,366.115,366.5792,4310.0
2021-06-03 11:15:00,379.03,379.03,378.62,378.97,6668.0,366.5889,366.5889,366.1924,366.5309,6668.0
2021-06-03 11:20:00,379.07,379.15,378.82,379.15,3187.0,366.6276,366.705,366.3858,366.705,3187.0
2021-06-03 11:25:00,379.25,379.57,379.05,379.57,9518.0,366.8017,367.1112,366.6083,367.1112,9518.0
2021-06-03 11:30:00,379.5,379.51,379.06,379.24,4455.0,367.0435,367.0532,366.6179,366.792,4455.0
2021-06-03 11:35:00,379.25,379.7,379.24,379.55,11768.0,366.8017,367.2369,366.792,367.0918,11768.0
2021-06-03 11:40:00,379.7,379.7,379.18,379.57,5184.0,367.2369,367.2369,366.734,367.1112,5184.0
2021-06-03 11:45:00,379.62,380.02,379.36,379.36,7315.0,367.1595,367.5464,366.9081,366.9081,7315.0
2021-06-03 11:50:00,379.31,379.89,379.31,379.89,4900.0,366.8597,367.4207,366.8597,367.4207,4900.0
2021-06-03 11:55:00,379.89,379.95,379.54,379.75,4202.0,367.4207,367.4787,367.0822,367.2853,4202.0
2021-06-03 12:00:00,379.89,379.99,379.68,379.74,4055.0,367.4207,367.5174,367.2176,367.2756,4055.0
2021-06-03 12:05:00,379.86,380.12,379.75,380.02,5687.0,367.3917,367.6431,367.2853,367.5464,5687.0
2021-06-03 12:10:00,380.04,380.09,379.64,379.64,13557.0,367.5658,367.6141,367.1789,367.1789,13557.0
2021-06-03 12:15:00,379.76,380.11,379.68,379.72,9683.0,367.295,367.6335,367.2176,367.2563,9683.0
2021-06-03 12:20:00,379.76,380.02,379.61,379.85,3814.0,367.295,367.5464,367.1499,367.382,3814.0
2021-06-03 12:25:00,379.88,380.22,379.73,380.22,5390.0,367.411,367.7399,367.2659,367.7399,5390.0
2021-06-03 12:30:00,380.42,380.52,380.33,380.41,6605.0,367.9333,368.03,367.8462,367.9236,6605.0
2021-06-03 12:35:00,380.53,380.96,380.53,380.96,7840.0,368.0397,368.4556,368.0397,368.4556,7840.0
2021-06-03 12:40:00,381.04,381.61,381.04,381.58,7448.0,368.5329,369.0842,368.5329,369.0552,7448.0
2021-06-03 12:45:00,381.65,381.73,381.43,381.43,3600.0,369.1229,369.2003,368.9101,368.9101,3600.0
2021-06-03 12:50:00,381.49,381.52,381.05,381.21,4130.0,368.9682,368.9972,368.5426,368.6974,4130.0
2021-06-03 12:55:00,381.06,381.83,381.05,381.8,11344.0,368.5523,369.297,368.5426,369.268,11344.0
2021-06-03 13:00:00,381.82,382.15,381.74,382.01,9849.0,369.2873,369.6065,369.21,369.4711,9849.0
2021-06-03 13:05:00,382.08,382.27,381.62,382.2,15035.0,369.5388,369.7226,369.0939,369.6549,15035.0
2021-06-03 13:10:00,382.25,382.58,381.85,382.04,7835.0,369.7032,370.0224,369.3164,369.5001,7835.0
2021-06-03 13:15:00,381.97,382.37,381.97,382.03,7742.0,369.4324,369.8193,369.4324,369.4904,7742.0
2021-06-03 13:20:00,381.96,381.96,381.5,381.8,7254.0,369.4227,369.4227,368.9778,369.268,7254.0
2021-06-03 13:25:00,381.79,381.96,381.42,381.51,10875.0,369.2583,369.4227,368.9005,368.9875,10875.0
2021-06-03 13:30:00,381.42,381.63,381.21,381.31,6231.0,368.9005,369.1036,368.6974,368.7941,6231.0
2021-06-03 13:35:00,381.18,381.47,381.14,381.47,4013.0,368.6683,368.9488,368.6297,368.9488,4013.0
2021-06-03 13:40:00,381.43,381.74,381.31,381.31,7429.0,368.9101,369.21,368.7941,368.7941,7429.0
2021-06-03 13:45:00,381.29,382.08,381.27,382.0,13072.0,368.7747,369.5388,368.7554,369.4614,13072.0
2021-06-03 13:50:00,382.03,382.25,381.91,382.02,8904.0,369.4904,369.7032,369.3744,369.4808,8904.0
2021-06-03 13:55:00,382.07,382.09,381.49,381.49,7251.0,369.5291,369.5485,368.9682,368.9682,7251.0
2021-06-03 14:00:00,381.58,381.71,381.43,381.59,7835.0,369.0552,369.1809,368.9101,369.0649,7835.0
2021-06-03 14:05:00,381.61,381.71,381.01,381.12,12369.0,369.0842,369.1809,368.5039,368.6103,12369.0
2021-06-03 14:10:00,381.07,381.07,380.84,380.89,6199.0,368.562,368.562,368.3395,368.3879,6199.0
2021-06-03 14:15:00,380.83,380.83,380.25,380.25,10356.0,368.3298,368.3298,367.7689,367.7689,10356.0
2021-06-03 14:20:00,380.25,380.76,380.12,380.72,10862.0,367.7689,368.2621,367.6431,368.2234,10862.0
2021-06-03 14:25:00,380.77,381.35,380.32,380.39,28482.0,368.2718,368.8328,367.8366,367.9043,28482.0
2021-06-03 14:30:00,380.45,381.21,380.45,381.21,23929.0,367.9623,368.6974,367.9623,368.6974,23929.0
2021-06-03 14:35:00,381.12,381.54,381.02,381.32,11608.0,368.6103,369.0165,368.5136,368.8037,11608.0
2021-06-03 14:40:00,381.4,381.48,381.19,381.4,8482.0,368.8811,368.9585,368.678,368.8811,8482.0
2021-06-03 14:45:00,381.37,381.62,381.26,381.62,6999.0,368.8521,369.0939,368.7457,369.0939,6999.0
2021-06-03 14:50:00,381.48,381.58,381.18,381.52,6921.0,368.9585,369.0552,368.6683,368.9972,6921.0
2021-06-03 14:55:00,381.56,381.69,381.42,381.53,8045.0,369.0359,369.1616,368.9005,369.0069,8045.0
2021-06-03 15:00:00,381.52,381.88,381.43,381.66,11498.0,368.9972,369.3454,368.9101,369.1326,11498.0
2021-06-03 15:05:00,381.65,381.65,381.33,381.39,7939.0,369.1229,369.1229,368.8134,368.8715,7939.0
2021-06-03 15:10:00,381.39,381.88,381.35,381.7,13099.0,368.8715,369.3454,368.8328,369.1713,13099.0
2021-06-03 15:15:00,381.59,381.95,381.49,381.69,6866.0,369.0649,369.4131,368.9682,369.1616,6866.0
2021-06-03 15:20:00,381.71,381.92,381.7,381.85,7807.0,369.1809,369.3841,369.1713,369.3164,7807.0
2021-06-03 15:25:00,381.8,381.8,381.17,381.39,10685.0,369.268,369.268,368.6587,368.8715,10685.0
2021-06-03 15:30:00,381.37,381.48,380.95,381.32,11376.0,368.8521,368.9585,368.4459,368.8037,11376.0
2021-06-03 15:35:00,381.34,381.63,381.31,381.53,11260.0,368.8231,369.1036,368.7941,369.0069,11260.0
2021-06-03 15:40:00,381.57,381.57,381.15,381.19,13980.0,369.0455,369.0455,368.6393,368.678,13980.0
2021-06-03 15:45:00,381.16,381.94,380.92,381.57,25593.0,368.649,369.4034,368.4169,369.0455,25593.0
2021-06-03 15:50:00,381.63,381.82,381.13,381.67,51234.0,369.1036,369.2873,368.62,369.1423,51234.0
2021-06-03 15:55:00,381.68,381.74,381.19,381.21,66828.0,369.1519,369.21,368.678,368.6974,66828.0
2021-06-04 09:30:00,381.92,382.44,381.83,382.39,21569.0,369.3841,369.887,369.297,369.8386,21569.0
2021-06-04 09:35:00,382.34,383.36,382.1,383.26,4955.0,369.7903,370.7768,369.5581,370.6801,4955.0
2021-06-04 09:40:00,383.3,383.83,382.96,383.15,4988.0,370.7188,371.2314,370.3899,370.5737,4988.0
2021-06-04 09:45:00,382.89,383.2,382.75,382.9,4892.0,370.3222,370.622,370.1868,370.3319,4892.0
2021-06-04 09:50:00,382.95,383.0,382.75,382.78,4084.0,370.3802,370.4286,370.1868,370.2158,4084.0
2021-06-04 09:55:00,382.81,383.52,382.66,383.13,19204.0,370.2448,370.9315,370.0998,370.5543,19204.0
2021-06-04 10:00:00,383.18,384.1,382.91,383.89,11463.0,370.6027,371.4925,370.3416,371.2894,11463.0
2021-06-04 10:05:00,383.7,384.96,383.7,384.47,7804.0,371.1056,372.3243,371.1056,371.8504,7804.0
2021-06-04 10:10:00,384.55,384.55,383.89,384.28,3227.0,371.9277,371.9277,371.2894,371.6666,3227.0
2021-06-04 10:15:00,384.22,384.54,383.78,383.87,6222.0,371.6086,371.9181,371.183,371.27,6222.0
2021-06-04 10:20:00,383.99,384.24,383.86,383.99,2899.0,371.3861,371.6279,371.2604,371.3861,2899.0
2021-06-04 10:25:00,383.84,383.98,382.96,382.96,2500.0,371.241,371.3764,370.3899,370.3899,2500.0
2021-06-04 10:30:00,382.93,383.58,382.79,383.58,7014.0,370.3609,370.9896,370.2255,370.9896,7014.0
2021-06-04 10:35:00,383.27,383.27,383.01,383.18,2034.0,370.6897,370.6897,370.4383,370.6027,2034.0
2021-06-04 10:40:00,383.22,383.4,382.91,383.09,3922.0,370.6414,370.8155,370.3416,370.5157,3922.0
2021-06-04 10:45:00,383.25,383.68,383.07,383.32,1984.0,370.6704,371.0863,370.4963,370.7381,1984.0
2021-06-04 10:50:00,383.19,383.25,382.92,383.2,3731.0,370.6124,370.6704,370.3512,370.622,3731.0
2021-06-04 10:55:00,383.1,383.97,383.09,383.82,5332.0,370.5253,371.3668,370.5157,371.2217,5332.0
2021-06-04 11:00:00,384.06,384.21,383.96,383.97,1011.0,371.4538,371.5989,371.3571,371.3668,1011.0
2021-06-04 11:05:00,383.95,383.95,383.48,383.48,1976.0,371.3474,371.3474,370.8929,370.8929,1976.0
2021-06-04 11:10:00,383.49,383.51,382.91,383.05,6234.0,370.9025,370.9219,370.3416,370.477,6234.0
2021-06-04 11:15:00,383.07,383.16,382.98,383.06,2557.0,370.4963,370.5834,370.4093,370.4866,2557.0
2021-06-04 11:20:00,383.0,383.23,382.96,383.0,3726.0,370.4286,370.6511,370.3899,370.4286,3726.0
2021-06-04 11:25:00,383.0,383.0,382.38,382.57,4081.0,370.4286,370.4286,369.829,370.0127,4081.0
2021-06-04 11:30:00,382.47,382.56,382.22,382.43,2215.0,369.916,370.003,369.6742,369.8773,2215.0
2021-06-04 11:35:00,382.14,382.17,381.71,381.73,2318.0,369.5968,369.6258,369.1809,369.2003,2318.0
2021-06-04 11:40:00,381.63,381.87,381.52,381.66,7776.0,369.1036,369.3357,368.9972,369.1326,7776.0
2021-06-04 11:45:00,381.71,381.73,381.34,381.44,3849.0,369.1809,369.2003,368.8231,368.9198,3849.0
2021-06-04 11:50:00,381.44,381.51,381.2,381.22,2560.0,368.9198,368.9875,368.6877,368.707,2560.0
2021-06-04 11:55:00,381.15,381.64,381.15,381.58,3629.0,368.6393,369.1132,368.6393,369.0552,3629.0
2021-06-04 12:00:00,381.58,381.61,381.38,381.4,1546.0,369.0552,369.0842,368.8618,368.8811,1546.0
2021-06-04 12:05:00,381.41,381.79,381.4,381.65,2855.0,368.8908,369.2583,368.8811,369.1229,2855.0
2021-06-04 12:10:00,381.66,381.86,381.61,381.86,2961.0,369.1326,369.326,369.0842,369.326,2961.0
2021-06-04 12:15:00,381.78,381.85,381.56,381.6,3293.0,369.2487,369.3164,369.0359,369.0746,3293.0
2021-06-04 12:20:00,381.61,381.96,381.6,381.96,2100.0,369.0842,369.4227,369.0746,369.4227,2100.0
2021-06-04 12:25:00,381.93,382.1,381.81,382.0,3854.0,369.3937,369.5581,369.2777,369.4614,3854.0
2021-06-04 12:30:00,381.99,382.1,381.88,382.02,7928.0,369.4518,369.5581,369.3454,369.4808,7928.0
2021-06-04 12:35:00,382.06,382.17,382.05,382.06,914.0,369.5195,369.6258,369.5098,369.5195,914.0
2021-06-04 12:40:00,382.14,382.15,381.96,381.97,1600.0,369.5968,369.6065,369.4227,369.4324,1600.0
2021-06-04 12:45:00,381.9,381.98,381.87,381.92,1315.0,369.3647,369.4421,369.3357,369.3841,1315.0
2021-06-04 12:50:00,381.84,381.87,381.73,381.83,1797.0,369.3067,369.3357,369.2003,369.297,1797.0
2021-06-04 12:55:00,381.75,381.75,381.43,381.51,1751.0,369.2196,369.2196,368.9101,368.9875,1751.0
2021-06-04 13:00:00,381.56,381.78,381.55,381.67,2688.0,369.0359,369.2487,369.0262,369.1423,2688.0
2021-06-04 13:05:00,381.62,381.7,381.57,381.57,1710.0,369.0939,369.1713,369.0455,369.0455,1710.0
2021-06-04 13:10:00,381.54,381.54,381.09,381.09,1438.0,369.0165,369.0165,368.5813,368.5813,1438.0
2021-06-04 13:15:00,381.06,381.49,381.06,381.44,4659.0,368.5523,368.9682,368.5523,368.9198,4659.0
2021-06-04 13:20:00,381.42,381.61,381.4,381.5,3558.0,368.9005,369.0842,368.8811,368.9778,3558.0
2021-06-04 13:25:00,381.56,381.61,381.49,381.55,2631.0,369.0359,369.0842,368.9682,369.0262,2631.0
2021-06-04 13:30:00,381.53,381.81,381.52,381.79,3806.0,369.0069,369.2777,368.9972,369.2583,3806.0
2021-06-04 13:35:00,381.71,381.84,381.7,381.79,1135.0,369.1809,369.3067,369.1713,369.2583,1135.0
2021-06-04 13:40:00,381.78,382.36,381.77,382.35,8602.0,369.2487,369.8096,369.239,369.7999,8602.0
2021-06-04 13:45:00,382.25,382.29,382.09,382.25,1468.0,369.7032,369.7419,369.5485,369.7032,1468.0
2021-06-04 13:50:00,382.19,382.46,382.14,382.31,3558.0,369.6452,369.9063,369.5968,369.7613,3558.0
2021-06-04 13:55:00,382.31,382.31,382.1,382.21,2000.0,369.7613,369.7613,369.5581,369.6645,2000.0
2021-06-04 14:00:00,382.14,382.43,382.14,382.43,2500.0,369.5968,369.8773,369.5968,369.8773,2500.0
2021-06-04 14:05:00,382.63,383.12,382.63,383.12,6182.0,370.0708,370.5447,370.0708,370.5447,6182.0
2021-06-04 14:10:00,383.18,383.18,382.98,383.08,9562.0,370.6027,370.6027,370.4093,370.506,9562.0
2021-06-04 14:15:00,383.13,383.75,383.12,383.75,7023.0,370.5543,371.154,370.5447,371.154,7023.0
2021-06-04 14:20:00,383.66,384.09,383.62,383.93,9519.0,371.0669,371.4828,371.0283,371.3281,9519.0
2021-06-04 14:25:00,383.78,384.05,383.72,383.72,11453.0,371.183,371.4441,371.125,371.125,11453.0
2021-06-04 14:30:00,383.69,383.79,383.61,383.69,4688.0,371.096,371.1927,371.0186,371.096,4688.0
2021-06-04 14:35:00,383.66,384.11,383.66,383.94,7381.0,371.0669,371.5022,371.0669,371.3378,7381.0
2021-06-04 14:40:00,383.93,384.45,383.93,384.45,4927.0,371.3281,371.831,371.3281,371.831,4927.0
2021-06-04 14:45:00,384.36,384.59,384.19,384.52,14804.0,371.744,371.9664,371.5795,371.8987,14804.0
2021-06-04 14:50:00,384.45,384.84,384.37,384.7,15279.0,371.831,372.2082,371.7536,372.0728,15279.0
2021-06-04 14:55:00,384.71,384.74,384.19,384.22,7628.0,372.0825,372.1115,371.5795,371.6086,7628.0
2021-06-04 15:00:00,384.29,384.29,384.14,384.21,2500.0,371.6763,371.6763,371.5312,371.5989,2500.0
2021-06-04 15:05:00,383.96,384.11,383.95,384.0,3877.0,371.3571,371.5022,371.3474,371.3958,3877.0
2021-06-04 15:10:00,384.0,384.36,384.0,384.34,5961.0,371.3958,371.744,371.3958,371.7246,5961.0
2021-06-04 15:15:00,384.31,384.31,384.14,384.2,3843.0,371.6956,371.6956,371.5312,371.5892,3843.0
2021-06-04 15:20:00,384.18,384.18,384.05,384.09,2500.0,371.5699,371.5699,371.4441,371.4828,2500.0
2021-06-04 15:25:00,384.13,384.25,384.04,384.25,3351.0,371.5215,371.6376,371.4345,371.6376,3351.0
2021-06-04 15:30:00,384.27,384.33,384.17,384.32,5700.0,371.6569,371.715,371.5602,371.7053,5700.0
2021-06-04 15:35:00,384.31,384.4,384.22,384.22,2341.0,371.6956,371.7827,371.6086,371.6086,2341.0
2021-06-04 15:40:00,384.25,384.61,384.22,384.51,11670.0,371.6376,371.9858,371.6086,371.889,11670.0
2021-06-04 15:45:00,384.52,384.72,384.45,384.72,11166.0,371.8987,372.0921,371.831,372.0921,11166.0
2021-06-04 15:50:00,384.74,385.13,384.73,385.06,25783.0,372.1115,372.4887,372.1018,372.421,25783.0
2021-06-04 15:55:00,385.05,385.05,384.57,384.57,39289.0,372.4113,372.4113,371.9471,371.9471,39289.0
2021-06-07 09:30:00,384.8,385.38,384.13,384.19,24400.0,372.1695,372.7305,371.5215,371.5795,24400.0
2021-06-07 09:35:00,384.61,385.67,384.3,384.36,13205.0,371.9858,373.011,371.6859,371.744,13205.0
2021-06-07 09:40:00,384.72,385.29,384.48,384.48,5106.0,372.0921,372.6434,371.86,371.86,5106.0
2021-06-07 09:45:00,384.3,384.3,383.34,383.34,2390.0,371.6859,371.6859,370.7574,370.7574,2390.0
2021-06-07 09:50:00,383.26,383.46,383.07,383.23,2400.0,370.6801,370.8735,370.4963,370.6511,2400.0
2021-06-07 09:55:00,383.04,383.45,382.92,383.0,2370.0,370.4673,370.8638,370.3512,370.4286,2370.0
2021-06-07 10:00:00,382.87,383.28,382.73,382.86,2100.0,370.3029,370.6994,370.1675,370.2932,2100.0
2021-06-07 10:05:00,382.78,382.78,382.27,382.27,2188.0,370.2158,370.2158,369.7226,369.7226,2188.0
2021-06-07 10:10:00,382.39,383.01,382.34,382.99,6100.0,369.8386,370.4383,369.7903,370.4189,6100.0
2021-06-07 10:15:00,382.89,382.89,382.26,382.27,3240.0,370.3222,370.3222,369.7129,369.7226,3240.0
2021-06-07 10:20:00,382.28,382.89,382.28,382.67,3730.0,369.7322,370.3222,369.7322,370.1094,3730.0
2021-06-07 10:25:00,382.74,383.14,382.35,382.36,5049.0,370.1771,370.564,369.7999,369.8096,5049.0
2021-06-07 10:30:00,382.23,382.43,382.23,382.25,2195.0,369.6839,369.8773,369.6839,369.7032,2195.0
2021-06-07 10:35:00,382.25,382.49,382.18,382.3,3804.0,369.7032,369.9353,369.6355,369.7516,3804.0
2021-06-07 10:40:00,382.24,382.44,382.05,382.29,4294.0,369.6936,369.887,369.5098,369.7419,4294.0
2021-06-07 10:45:00,382.35,382.78,382.34,382.78,2474.0,369.7999,370.2158,369.7903,370.2158,2474.0
2021-06-07 10:50:00,382.88,383.33,382.72,383.24,2600.0,370.3125,370.7478,370.1578,370.6607,2600.0
2021-06-07 10:55:00,383.3,383.36,382.84,383.06,7342.0,370.7188,370.7768,370.2739,370.4866,7342.0
2021-06-07 11:00:00,382.99,383.18,382.77,382.93,6234.0,370.4189,370.6027,370.2062,370.3609,6234.0
2021-06-07 11:05:00,382.88,382.94,382.46,382.56,3770.0,370.3125,370.3706,369.9063,370.003,3770.0
2021-06-07 11:10:00,382.56,382.79,382.53,382.79,1712.0,370.003,370.2255,369.974,370.2255,1712.0
2021-06-07 11:15:00,382.73,382.85,382.63,382.85,2417.0,370.1675,370.2835,370.0708,370.2835,2417.0
2021-06-07 11:20:00,382.74,382.86,382.24,382.27,2171.0,370.1771,370.2932,369.6936,369.7226,2171.0
2021-06-07 11:25:00,382.24,382.46,382.22,382.22,1522.0,369.6936,369.9063,369.6742,369.6742,1522.0
2021-06-07 11:30:00,382.24,382.39,382.13,382.34,2184.0,369.6936,369.8386,369.5872,369.7903,2184.0
2021-06-07 11:35:00,382.43,382.71,382.43,382.61,1706.0,369.8773,370.1481,369.8773,370.0514,1706.0
2021-06-07 11:40:00,382.66,382.88,382.52,382.85,4120.0,370.0998,370.3125,369.9644,370.2835,4120.0
2021-06-07 11:45:00,382.96,382.96,382.51,382.6,2234.0,370.3899,370.3899,369.9547,370.0417,2234.0
2021-06-07 11:50:00,382.69,382.69,382.21,382.21,2480.0,370.1288,370.1288,369.6645,369.6645,2480.0
2021-06-07 11:55:00,382.23,382.32,382.14,382.32,800.0,369.6839,369.7709,369.5968,369.7709,800.0
2021-06-07 12:00:00,382.31,382.69,382.24,382.69,1065.0,369.7613,370.1288,369.6936,370.1288,1065.0
2021-06-07 12:05:00,382.68,383.21,382.68,383.13,2185.0,370.1191,370.6317,370.1191,370.5543,2185.0
2021-06-07 12:10:00,383.03,383.23,382.96,383.0,1558.0,370.4576,370.6511,370.3899,370.4286,1558.0
2021-06-07 12:15:00,383.0,383.0,382.57,382.57,2504.0,370.4286,370.4286,370.0127,370.0127,2504.0
2021-06-07 12:20:00,382.49,382.5,382.45,382.46,761.0,369.9353,369.945,369.8967,369.9063,761.0
2021-06-07 12:25:00,382.42,382.6,382.42,382.6,1215.0,369.8676,370.0417,369.8676,370.0417,1215.0
2021-06-07 12:30:00,382.37,382.37,382.27,382.27,500.0,369.8193,369.8193,369.7226,369.7226,500.0
2021-06-07 12:35:00,382.16,382.35,382.16,382.21,2265.0,369.6162,369.7999,369.6162,369.6645,2265.0
2021-06-07 12:40:00,382.19,382.19,381.89,382.0,1732.0,369.6452,369.6452,369.355,369.4614,1732.0
2021-06-07 12:45:00,381.81,382.18,381.81,382.08,1968.0,369.2777,369.6355,369.2777,369.5388,1968.0
2021-06-07 12:50:00,382.07,382.12,381.93,381.93,1000.0,369.5291,369.5775,369.3937,369.3937,1000.0
2021-06-07 12:55:00,381.96,381.96,381.69,381.69,4182.0,369.4227,369.4227,369.1616,369.1616,4182.0
2021-06-07 13:00:00,381.62,381.7,381.52,381.7,1710.0,369.0939,369.1713,368.9972,369.1713,1710.0
2021-06-07 13:05:00,381.72,381.72,381.41,381.41,800.0,369.1906,369.1906,368.8908,368.8908,800.0
2021-06-07 13:10:00,381.5,381.55,381.44,381.47,1550.0,368.9778,369.0262,368.9198,368.9488,1550.0
2021-06-07 13:15:00,381.51,381.65,381.43,381.46,7634.0,368.9875,369.1229,368.9101,368.9392,7634.0
2021-06-07 13:20:00,381.37,381.49,381.26,381.27,2348.0,368.8521,368.9682,368.7457,368.7554,2348.0
2021-06-07 13:25:00,381.27,381.33,381.04,381.14,1776.0,368.7554,368.8134,368.5329,368.6297,1776.0
2021-06-07 13:30:00,381.23,381.75,381.23,381.74,3837.0,368.7167,369.2196,368.7167,369.21,3837.0
2021-06-07 13:35:00,381.67,381.67,381.42,381.65,2722.0,369.1423,369.1423,368.9005,369.1229,2722.0
2021-06-07 13:40:00,381.74,381.79,381.61,381.68,1508.0,369.21,369.2583,369.0842,369.1519,1508.0
2021-06-07 13:45:00,381.57,381.57,381.24,381.36,500.0,369.0455,369.0455,368.7264,368.8424,500.0
2021-06-07 13:50:00,381.37,381.68,381.36,381.57,964.0,368.8521,369.1519,368.8424,369.0455,964.0
2021-06-07 13:55:00,381.81,381.93,381.73,381.92,1383.0,369.2777,369.3937,369.2003,369.3841,1383.0
2021-06-07 14:00:00,381.88,381.99,381.66,381.91,10076.0,369.3454,369.4518,369.1326,369.3744,10076.0
2021-06-07 14:05:00,381.91,381.97,381.84,381.94,1080.0,369.3744,369.4324,369.3067,369.4034,1080.0
2021-06-07 14:10:00,381.83,381.83,381.56,381.56,592.0,369.297,369.297,369.0359,369.0359,592.0
2021-06-07 14:15:00,381.45,381.65,381.37,381.47,7885.0,368.9295,369.1229,368.8521,368.9488,7885.0
2021-06-07 14:20:00,381.45,381.55,381.37,381.47,4727.0,368.9295,369.0262,368.8521,368.9488,4727.0
2021-06-07 14:25:00,381.51,381.64,381.5,381.64,3532.0,368.9875,369.1132,368.9778,369.1132,3532.0
2021-06-07 14:30:00,381.58,381.72,381.55,381.7,5892.0,369.0552,369.1906,369.0262,369.1713,5892.0
2021-06-07 14:35:00,381.74,381.83,381.68,381.82,2885.0,369.21,369.297,369.1519,369.2873,2885.0
2021-06-07 14:40:00,381.72,381.82,381.62,381.75,4632.0,369.1906,369.2873,369.0939,369.2196,4632.0
2021-06-07 14:45:00,381.79,381.79,381.68,381.79,2861.0,369.2583,369.2583,369.1519,369.2583,2861.0
2021-06-07 14:50:00,381.8,382.04,381.79,381.96,3537.0,369.268,369.5001,369.2583,369.4227,3537.0
2021-06-07 14:55:00,381.91,382.29,381.9,381.9,4537.0,369.3744,369.7419,369.3647,369.3647,4537.0
2021-06-07 15:00:00,381.93,381.99,381.8,381.87,3050.0,369.3937,369.4518,369.268,369.3357,3050.0
2021-06-07 15:05:00,381.9,381.93,381.73,381.8,3023.0,369.3647,369.3937,369.2003,369.268,3023.0
2021-06-07 15:10:00,381.81,381.88,381.63,381.67,4772.0,369.2777,369.3454,369.1036,369.1423,4772.0
2021-06-07 15:15:00,381.64,381.68,381.47,381.54,3520.0,369.1132,369.1519,368.9488,369.0165,3520.0
2021-06-07 15:20:00,381.49,381.82,381.46,381.73,9614.0,368.9682,369.2873,368.9392,369.2003,9614.0
2021-06-07 15:25:00,381.77,381.79,381.68,381.7,4515.0,369.239,369.2583,369.1519,369.1713,4515.0
2021-06-07 15:30:00,381.75,381.81,381.44,381.44,7434.0,369.2196,369.2777,368.9198,368.9198,7434.0
2021-06-07 15:35:00,381.42,381.47,380.93,380.97,6100.0,368.9005,368.9488,368.4266,368.4652,6100.0
2021-06-07 15:40:00,380.95,381.4,380.83,381.18,5921.0,368.4459,368.8811,368.3298,368.6683,5921.0
2021-06-07 15:45:00,381.22,381.3,380.64,380.73,12430.0,368.707,368.7844,368.1461,368.2331,12430.0
2021-06-07 15:50:00,380.75,382.24,380.71,381.17,28524.0,368.2525,369.6936,368.2138,368.6587,28524.0
2021-06-07 15:55:00,381.03,381.36,380.96,381.22,56335.0,368.5233,368.8424,368.4556,368.707,56335.0
2021-06-08 09:30:00,381.24,381.24,379.09,380.8,16167.0,368.7264,368.7264,366.6469,368.3008,16167.0
2021-06-08 09:35:00,381.14,381.53,380.77,381.47,8141.0,368.6297,369.0069,368.2718,368.9488,8141.0
2021-06-08 09:40:00,381.64,381.99,381.35,381.99,7734.0,369.1132,369.4518,368.8328,369.4518,7734.0
2021-06-08 09:45:00,381.69,382.39,381.58,381.75,1800.0,369.1616,369.8386,369.0552,369.2196,1800.0
2021-06-08 09:50:00,381.4,382.43,381.35,381.87,14196.0,368.8811,369.8773,368.8328,369.3357,14196.0
2021-06-08 09:55:00,381.96,382.31,381.88,381.88,3617.0,369.4227,369.7613,369.3454,369.3454,3617.0
2021-06-08 10:00:00,381.75,382.4,381.53,382.25,2257.0,369.2196,369.8483,369.0069,369.7032,2257.0
2021-06-08 10:05:00,382.06,382.49,382.05,382.4,2350.0,369.5195,369.9353,369.5098,369.8483,2350.0
2021-06-08 10:10:00,382.44,382.84,382.23,382.75,4813.0,369.887,370.2739,369.6839,370.1868,4813.0
2021-06-08 10:15:00,382.7,382.81,382.35,382.37,3131.0,370.1385,370.2448,369.7999,369.8193,3131.0
2021-06-08 10:20:00,382.39,383.09,382.39,382.73,76309.0,369.8386,370.5157,369.8386,370.1675,76309.0
2021-06-08 10:25:00,382.69,383.03,382.42,382.73,2500.0,370.1288,370.4576,369.8676,370.1675,2500.0
2021-06-08 10:30:00,382.9,383.39,382.9,383.06,6431.0,370.3319,370.8058,370.3319,370.4866,6431.0
2021-06-08 10:35:00,382.98,383.03,382.76,382.98,24921.0,370.4093,370.4576,370.1965,370.4093,24921.0
2021-06-08 10:40:00,383.12,383.39,383.12,383.29,33455.0,370.5447,370.8058,370.5447,370.7091,33455.0
2021-06-08 10:45:00,383.29,383.34,382.97,383.05,4758.0,370.7091,370.7574,370.3996,370.477,4758.0
2021-06-08 10:50:00,383.05,383.05,382.76,382.81,1700.0,370.477,370.477,370.1965,370.2448,1700.0
2021-06-08 10:55:00,382.49,382.49,382.19,382.27,3291.0,369.9353,369.9353,369.6452,369.7226,3291.0
2021-06-08 11:00:00,382.49,383.21,382.49,382.77,3321.0,369.9353,370.6317,369.9353,370.2062,3321.0
2021-06-08 11:05:00,382.81,383.07,382.7,383.01,9791.0,370.2448,370.4963,370.1385,370.4383,9791.0
2021-06-08 11:10:00,383.0,383.16,382.93,383.07,3232.0,370.4286,370.5834,370.3609,370.4963,3232.0
2021-06-08 11:15:00,383.12,383.16,382.9,383.07,5172.0,370.5447,370.5834,370.3319,370.4963,5172.0
2021-06-08 11:20:00,383.02,383.1,382.2,382.25,3203.0,370.4479,370.5253,369.6549,369.7032,3203.0
2021-06-08 11:25:00,382.35,383.04,382.34,383.0,11137.0,369.7999,370.4673,369.7903,370.4286,11137.0
2021-06-08 11:30:00,382.96,383.33,382.76,382.84,7024.0,370.3899,370.7478,370.1965,370.2739,7024.0
2021-06-08 11:35:00,382.84,383.22,382.5,383.22,2970.0,370.2739,370.6414,369.945,370.6414,2970.0
2021-06-08 11:40:00,383.13,384.11,382.87,383.94,5863.0,370.5543,371.5022,370.3029,371.3378,5863.0
2021-06-08 11:45:00,384.18,384.18,383.59,383.59,2617.0,371.5699,371.5699,370.9992,370.9992,2617.0
2021-06-08 11:50:00,383.6,383.93,383.43,383.6,3821.0,371.0089,371.3281,370.8445,371.0089,3821.0
2021-06-08 11:55:00,383.53,384.08,383.11,383.14,4470.0,370.9412,371.4732,370.535,370.564,4470.0
2021-06-08 12:00:00,383.17,383.17,382.72,382.74,2200.0,370.593,370.593,370.1578,370.1771,2200.0
2021-06-08 12:05:00,382.84,383.12,382.78,383.0,3500.0,370.2739,370.5447,370.2158,370.4286,3500.0
2021-06-08 12:10:00,382.92,382.92,382.78,382.83,1100.0,370.3512,370.3512,370.2158,370.2642,1100.0
2021-06-08 12:15:00,382.8,383.05,382.6,382.64,2580.0,370.2352,370.477,370.0417,370.0804,2580.0
2021-06-08 12:20:00,382.66,382.73,382.46,382.63,4123.0,370.0998,370.1675,369.9063,370.0708,4123.0
2021-06-08 12:25:00,382.58,382.92,382.58,382.75,2348.0,370.0224,370.3512,370.0224,370.1868,2348.0
2021-06-08 12:30:00,382.62,383.19,382.6,382.9,3415.0,370.0611,370.6124,370.0417,370.3319,3415.0
2021-06-08 12:35:00,382.85,383.08,382.73,382.73,1500.0,370.2835,370.506,370.1675,370.1675,1500.0
2021-06-08 12:40:00,382.76,382.76,382.39,382.65,2873.0,370.1965,370.1965,369.8386,370.0901,2873.0
2021-06-08 12:45:00,382.63,382.63,382.45,382.49,1562.0,370.0708,370.0708,369.8967,369.9353,1562.0
2021-06-08 12:50:00,382.52,382.53,382.1,382.28,3248.0,369.9644,369.974,369.5581,369.7322,3248.0
2021-06-08 12:55:00,382.18,382.46,382.08,382.33,3602.0,369.6355,369.9063,369.5388,369.7806,3602.0
2021-06-08 13:00:00,382.15,382.21,381.96,382.16,13843.0,369.6065,369.6645,369.4227,369.6162,13843.0
2021-06-08 13:05:00,382.12,382.54,382.04,382.54,1525.0,369.5775,369.9837,369.5001,369.9837,1525.0
2021-06-08 13:10:00,382.58,382.96,382.58,382.88,1865.0,370.0224,370.3899,370.0224,370.3125,1865.0
2021-06-08 13:15:00,382.74,383.08,382.69,383.01,1858.0,370.1771,370.506,370.1288,370.4383,1858.0
2021-06-08 13:20:00,383.03,383.16,382.93,382.98,1604.0,370.4576,370.5834,370.3609,370.4093,1604.0
2021-06-08 13:25:00,382.94,383.14,382.91,383.14,1202.0,370.3706,370.564,370.3416,370.564,1202.0
2021-06-08 13:30:00,383.06,383.29,383.05,383.11,2252.0,370.4866,370.7091,370.477,370.535,2252.0
2021-06-08 13:35:00,383.03,383.32,383.02,383.27,1800.0,370.4576,370.7381,370.4479,370.6897,1800.0
2021-06-08 13:40:00,383.2,383.29,383.05,383.19,3683.0,370.622,370.7091,370.477,370.6124,3683.0
2021-06-08 13:45:00,383.14,383.14,382.62,382.63,3147.0,370.564,370.564,370.0611,370.0708,3147.0
2021-06-08 13:50:00,382.58,382.59,382.09,382.28,2929.0,370.0224,370.0321,369.5485,369.7322,2929.0
2021-06-08 13:55:00,382.3,382.34,382.14,382.34,4400.0,369.7516,369.7903,369.5968,369.7903,4400.0
2021-06-08 14:00:00,382.28,382.56,382.28,382.56,3706.0,369.7322,370.003,369.7322,370.003,3706.0
2021-06-08 14:05:00,382.59,382.75,382.35,382.58,6223.0,370.0321,370.1868,369.7999,370.0224,6223.0
2021-06-08 14:10:00,382.63,382.74,382.49,382.74,2736.0,370.0708,370.1771,369.9353,370.1771,2736.0
2021-06-08 14:15:00,382.72,382.91,382.69,382.84,3182.0,370.1578,370.3416,370.1288,370.2739,3182.0
2021-06-08 14:20:00,382.84,383.11,382.81,383.11,3257.0,370.2739,370.535,370.2448,370.535,3257.0
2021-06-08 14:25:00,383.09,383.26,382.93,383.25,2813.0,370.5157,370.6801,370.3609,370.6704,2813.0
2021-06-08 14:30:00,383.18,383.37,383.1,383.19,6235.0,370.6027,370.7865,370.5253,370.6124,6235.0
2021-06-08 14:35:00,383.27,383.34,383.16,383.16,3364.0,370.6897,370.7574,370.5834,370.5834,3364.0
2021-06-08 14:40:00,383.13,383.41,383.1,383.41,4283.0,370.5543,370.8251,370.5253,370.8251,4283.0
2021-06-08 14:45:00,383.33,383.5,383.23,383.35,3352.0,370.7478,370.9122,370.6511,370.7671,3352.0
2021-06-08 14:50:00,383.38,383.44,383.24,383.34,3953.0,370.7961,370.8542,370.6607,370.7574,3953.0
2021-06-08 14:55:00,383.29,383.86,383.29,383.61,4327.0,370.7091,371.2604,370.7091,371.0186,4327.0
2021-06-08 15:00:00,383.63,383.76,383.55,383.65,2523.0,371.0379,371.1637,370.9606,371.0573,2523.0
2021-06-08 15:05:00,383.68,383.87,383.67,383.75,4659.0,371.0863,371.27,371.0766,371.154,4659.0
2021-06-08 15:10:00,383.77,383.98,383.75,383.93,3701.0,371.1733,371.3764,371.154,371.3281,3701.0
2021-06-08 15:15:00,383.88,383.93,383.78,383.88,4873.0,371.2797,371.3281,371.183,371.2797,4873.0
2021-06-08 15:20:00,383.84,383.94,383.77,383.88,5829.0,371.241,371.3378,371.1733,371.2797,5829.0
2021-06-08 15:25:00,383.85,384.09,383.8,383.9,5234.0,371.2507,371.4828,371.2023,371.2991,5234.0
2021-06-08 15:30:00,383.77,384.07,383.77,384.0,5672.0,371.1733,371.4635,371.1733,371.3958,5672.0
2021-06-08 15:35:00,383.97,384.35,383.91,384.2,27271.0,371.3668,371.7343,371.3087,371.5892,27271.0
2021-06-08 15:40:00,384.22,384.6,384.01,384.36,24322.0,371.6086,371.9761,371.4055,371.744,24322.0
2021-06-08 15:45:00,384.23,384.32,384.1,384.21,13377.0,371.6182,371.7053,371.4925,371.5989,13377.0
2021-06-08 15:50:00,384.24,384.61,384.2,384.51,25776.0,371.6279,371.9858,371.5892,371.889,25776.0
2021-06-08 15:55:00,384.46,384.61,384.17,384.39,55498.0,371.8407,371.9858,371.5602,371.773,55498.0
2021-06-09 09:30:00,386.45,386.59,383.94,385.6,33192.0,373.7654,373.9008,371.3378,372.9433,33192.0
2021-06-09 09:35:00,385.82,385.82,384.84,385.31,6960.0,373.156,373.156,372.2082,372.6628,6960.0
2021-06-09 09:40:00,385.31,385.48,385.11,385.44,3658.0,372.6628,372.8272,372.4693,372.7885,3658.0
2021-06-09 09:45:00,385.35,385.86,385.35,385.41,5651.0,372.7015,373.1947,372.7015,372.7595,5651.0
2021-06-09 09:50:00,385.41,386.02,385.39,386.01,7324.0,372.7595,373.3495,372.7402,373.3398,7324.0
2021-06-09 09:55:00,386.0,386.66,385.9,385.96,12038.0,373.3301,373.9685,373.2334,373.2914,12038.0
2021-06-09 10:00:00,386.16,386.35,385.96,386.16,10777.0,373.4849,373.6686,373.2914,373.4849,10777.0
2021-06-09 10:05:00,386.2,386.23,385.69,385.86,9585.0,373.5236,373.5526,373.0303,373.1947,9585.0
2021-06-09 10:10:00,385.74,386.16,385.64,385.71,10948.0,373.0787,373.4849,372.982,373.0497,10948.0
2021-06-09 10:15:00,385.73,386.02,385.59,385.81,7818.0,373.069,373.3495,372.9336,373.1464,7818.0
2021-06-09 10:20:00,385.73,385.92,385.51,385.79,9329.0,373.069,373.2528,372.8562,373.127,9329.0
2021-06-09 10:25:00,385.71,385.83,385.47,385.63,13414.0,373.0497,373.1657,372.8175,372.9723,13414.0
2021-06-09 10:30:00,385.73,386.24,385.73,386.06,7403.0,373.069,373.5623,373.069,373.3882,7403.0
2021-06-09 10:35:00,385.99,386.09,385.69,386.07,3437.0,373.3205,373.4172,373.0303,373.3978,3437.0
2021-06-09 10:40:00,386.07,386.25,385.85,385.85,5018.0,373.3978,373.5719,373.1851,373.1851,5018.0
2021-06-09 10:45:00,385.79,385.94,385.62,385.77,7910.0,373.127,373.2721,372.9626,373.1077,7910.0
2021-06-09 10:50:00,385.75,385.81,385.47,385.57,6415.0,373.0883,373.1464,372.8175,372.9142,6415.0
2021-06-09 10:55:00,385.51,385.9,385.51,385.78,4791.0,372.8562,373.2334,372.8562,373.1174,4791.0
2021-06-09 11:00:00,385.75,385.79,385.23,385.25,2600.0,373.0883,373.127,372.5854,372.6048,2600.0
2021-06-09 11:05:00,385.3,385.39,385.15,385.17,3051.0,372.6531,372.7402,372.508,372.5274,3051.0
2021-06-09 11:10:00,385.13,385.27,384.87,385.09,4907.0,372.4887,372.6241,372.2372,372.45,4907.0
2021-06-09 11:15:00,385.08,385.61,385.07,385.45,4510.0,372.4403,372.9529,372.4307,372.7982,4510.0
2021-06-09 11:20:00,385.34,385.42,385.22,385.42,4000.0,372.6918,372.7692,372.5757,372.7692,4000.0
2021-06-09 11:25:00,385.42,385.42,385.3,385.42,3811.0,372.7692,372.7692,372.6531,372.7692,3811.0
2021-06-09 11:30:00,385.42,385.44,385.29,385.35,4420.0,372.7692,372.7885,372.6434,372.7015,4420.0
2021-06-09 11:35:00,385.39,385.72,385.37,385.72,6461.0,372.7402,373.0593,372.7208,373.0593,6461.0
2021-06-09 11:40:00,385.68,386.17,385.59,386.04,7662.0,373.0206,373.4946,372.9336,373.3688,7662.0
2021-06-09 11:45:00,386.06,386.61,386.0,386.4,4682.0,373.3882,373.9201,373.3301,373.717,4682.0
2021-06-09 11:50:00,386.54,386.99,386.54,386.65,5722.0,373.8524,374.2876,373.8524,373.9588,5722.0
2021-06-09 11:55:00,386.56,386.68,386.23,386.64,3256.0,373.8718,373.9878,373.5526,373.9491,3256.0
2021-06-09 12:00:00,386.61,386.89,386.41,386.44,4712.0,373.9201,374.1909,373.7267,373.7557,4712.0
2021-06-09 12:05:00,386.45,386.55,386.36,386.49,1939.0,373.7654,373.8621,373.6783,373.8041,1939.0
2021-06-09 12:10:00,386.2,386.36,385.75,385.81,1708.0,373.5236,373.6783,373.0883,373.1464,1708.0
2021-06-09 12:15:00,385.81,386.15,385.8,385.85,5093.0,373.1464,373.4752,373.1367,373.1851,5093.0
2021-06-09 12:20:00,385.83,385.97,385.82,385.83,5746.0,373.1657,373.3011,373.156,373.1657,5746.0
2021-06-09 12:25:00,385.82,385.96,385.7,385.79,6498.0,373.156,373.2914,373.04,373.127,6498.0
2021-06-09 12:30:00,385.84,386.08,385.8,386.0,5040.0,373.1754,373.4075,373.1367,373.3301,5040.0
2021-06-09 12:35:00,386.05,386.05,385.8,385.96,1000.0,373.3785,373.3785,373.1367,373.2914,1000.0
2021-06-09 12:40:00,386.0,386.0,385.68,385.74,4065.0,373.3301,373.3301,373.0206,373.0787,4065.0
2021-06-09 12:45:00,385.8,386.0,385.8,385.9,2406.0,373.1367,373.3301,373.1367,373.2334,2406.0
2021-06-09 12:50:00,385.92,386.09,385.8,385.86,2605.0,373.2528,373.4172,373.1367,373.1947,2605.0
2021-06-09 12:55:00,385.81,385.86,385.67,385.82,1930.0,373.1464,373.1947,373.011,373.156,1930.0
2021-06-09 13:00:00,385.88,386.28,385.88,386.2,3759.0,373.2141,373.6009,373.2141,373.5236,3759.0
2021-06-09 13:05:00,386.23,386.25,385.94,386.21,3002.0,373.5526,373.5719,373.2721,373.5332,3002.0
2021-06-09 13:10:00,386.25,386.26,385.9,385.99,2422.0,373.5719,373.5816,373.2334,373.3205,2422.0
2021-06-09 13:15:00,385.96,386.01,385.83,385.83,14084.0,373.2914,373.3398,373.1657,373.1657,14084.0
2021-06-09 13:20:00,385.87,386.1,385.86,385.88,4037.0,373.2044,373.4269,373.1947,373.2141,4037.0
2021-06-09 13:25:00,385.88,385.99,385.83,385.9,3663.0,373.2141,373.3205,373.1657,373.2334,3663.0
2021-06-09 13:30:00,385.85,386.02,385.72,385.96,5677.0,373.1851,373.3495,373.0593,373.2914,5677.0
2021-06-09 13:35:00,385.93,385.93,385.74,385.75,6442.0,373.2624,373.2624,373.0787,373.0883,6442.0
2021-06-09 13:40:00,385.78,385.9,385.78,385.89,2868.0,373.1174,373.2334,373.1174,373.2237,2868.0
2021-06-09 13:45:00,385.84,385.9,385.73,385.79,34810.0,373.1754,373.2334,373.069,373.127,34810.0
2021-06-09 13:50:00,385.78,385.84,385.52,385.55,13657.0,373.1174,373.1754,372.8659,372.8949,13657.0
2021-06-09 13:55:00,385.58,385.71,385.41,385.41,9610.0,372.9239,373.0497,372.7595,372.7595,9610.0
2021-06-09 14:00:00,385.49,385.61,385.46,385.48,3500.0,372.8369,372.9529,372.8079,372.8272,3500.0
2021-06-09 14:05:00,385.52,385.54,385.05,385.05,1805.0,372.8659,372.8852,372.4113,372.4113,1805.0
2021-06-09 14:10:00,385.09,385.13,384.99,385.02,1000.0,372.45,372.4887,372.3533,372.3823,1000.0
2021-06-09 14:15:00,384.94,384.95,384.53,384.53,2100.0,372.3049,372.3146,371.9084,371.9084,2100.0
2021-06-09 14:20:00,384.62,384.62,384.36,384.51,4746.0,371.9954,371.9954,371.744,371.889,4746.0
2021-06-09 14:25:00,384.42,384.76,384.38,384.73,3678.0,371.802,372.1308,371.7633,372.1018,3678.0
2021-06-09 14:30:00,384.59,384.81,384.54,384.59,2768.0,371.9664,372.1792,371.9181,371.9664,2768.0
2021-06-09 14:35:00,384.53,384.66,384.51,384.59,1699.0,371.9084,372.0341,371.889,371.9664,1699.0
2021-06-09 14:40:00,384.67,384.88,384.67,384.8,3051.0,372.0438,372.2469,372.0438,372.1695,3051.0
2021-06-09 14:45:00,384.85,384.85,384.69,384.76,2427.0,372.2179,372.2179,372.0631,372.1308,2427.0
2021-06-09 14:50:00,384.58,384.75,384.58,384.68,3430.0,371.9567,372.1212,371.9567,372.0535,3430.0
2021-06-09 14:55:00,384.73,385.37,384.71,385.31,3853.0,372.1018,372.7208,372.0825,372.6628,3853.0
2021-06-09 15:00:00,385.31,385.36,385.11,385.22,7682.0,372.6628,372.7111,372.4693,372.5757,7682.0
2021-06-09 15:05:00,385.13,385.21,385.05,385.1,1723.0,372.4887,372.5661,372.4113,372.4597,1723.0
2021-06-09 15:10:00,385.1,385.31,385.07,385.21,2789.0,372.4597,372.6628,372.4307,372.5661,2789.0
2021-06-09 15:15:00,385.17,385.21,385.05,385.1,1709.0,372.5274,372.5661,372.4113,372.4597,1709.0
2021-06-09 15:20:00,385.18,385.3,385.0,385.18,5741.0,372.5371,372.6531,372.363,372.5371,5741.0
2021-06-09 15:25:00,385.14,385.2,384.99,385.01,4788.0,372.4984,372.5564,372.3533,372.3726,4788.0
2021-06-09 15:30:00,385.02,385.34,384.9,385.27,10000.0,372.3823,372.6918,372.2662,372.6241,10000.0
2021-06-09 15:35:00,385.23,385.25,384.97,385.21,4625.0,372.5854,372.6048,372.3339,372.5661,4625.0
2021-06-09 15:40:00,385.25,385.58,385.2,385.33,7864.0,372.6048,372.9239,372.5564,372.6821,7864.0
2021-06-09 15:45:00,385.45,385.63,385.17,385.17,17456.0,372.7982,372.9723,372.5274,372.5274,17456.0
2021-06-09 15:50:00,385.07,385.55,384.91,385.24,22050.0,372.4307,372.8949,372.2759,372.5951,22050.0
2021-06-09 15:55:00,385.2,385.39,384.61,384.62,43566.0,372.5564,372.7402,371.9858,371.9954,43566.0
2021-06-10 09:30:00,384.0,385.65,383.45,385.4,19282.0,371.3958,372.9916,370.8638,372.7498,19282.0
2021-06-10 09:35:00,385.49,385.7,384.37,385.22,3270.0,372.8369,373.04,371.7536,372.5757,3270.0
2021-06-10 09:40:00,385.21,385.38,383.96,383.97,4510.0,372.5661,372.7305,371.3571,371.3668,4510.0
2021-06-10 09:45:00,384.17,384.29,383.3,383.69,5438.0,371.5602,371.6763,370.7188,371.096,5438.0
2021-06-10 09:50:00,383.86,384.01,383.16,383.91,3431.0,371.2604,371.4055,370.5834,371.3087,3431.0
2021-06-10 09:55:00,384.04,385.0,383.83,384.89,4711.0,371.4345,372.363,371.2314,372.2566,4711.0
2021-06-10 10:00:00,384.95,384.95,384.21,384.53,2297.0,372.3146,372.3146,371.5989,371.9084,2297.0
2021-06-10 10:05:00,384.31,384.31,383.84,383.88,2524.0,371.6956,371.6956,371.241,371.2797,2524.0
2021-06-10 10:10:00,383.75,383.91,383.16,383.33,2715.0,371.154,371.3087,370.5834,370.7478,2715.0
2021-06-10 10:15:00,383.23,383.48,383.01,383.36,4347.0,370.6511,370.8929,370.4383,370.7768,4347.0
2021-06-10 10:20:00,383.17,383.26,382.58,382.66,4315.0,370.593,370.6801,370.0224,370.0998,4315.0
2021-06-10 10:25:00,382.8,382.86,382.47,382.6,4305.0,370.2352,370.2932,369.916,370.0417,4305.0
2021-06-10 10:30:00,382.5,382.91,382.46,382.81,15446.0,369.945,370.3416,369.9063,370.2448,15446.0
2021-06-10 10:35:00,382.82,382.84,382.64,382.71,2300.0,370.2545,370.2739,370.0804,370.1481,2300.0
2021-06-10 10:40:00,382.52,382.93,382.44,382.83,4038.0,369.9644,370.3609,369.887,370.2642,4038.0
2021-06-10 10:45:00,382.78,383.5,382.65,383.35,5288.0,370.2158,370.9122,370.0901,370.7671,5288.0
2021-06-10 10:50:00,383.12,383.76,383.12,383.38,1964.0,370.5447,371.1637,370.5447,370.7961,1964.0
2021-06-10 10:55:00,383.15,383.79,383.15,383.65,1700.0,370.5737,371.1927,370.5737,371.0573,1700.0
2021-06-10 11:00:00,383.51,383.65,383.48,383.53,700.0,370.9219,371.0573,370.8929,370.9412,700.0
2021-06-10 11:05:00,383.39,383.52,383.2,383.33,810.0,370.8058,370.9315,370.622,370.7478,810.0
2021-06-10 11:10:00,383.46,383.46,383.2,383.35,1000.0,370.8735,370.8735,370.622,370.7671,1000.0
2021-06-10 11:15:00,383.34,383.73,383.31,383.69,1600.0,370.7574,371.1346,370.7284,371.096,1600.0
2021-06-10 11:20:00,383.59,383.88,383.55,383.88,2610.0,370.9992,371.2797,370.9606,371.2797,2610.0
2021-06-10 11:25:00,383.94,383.94,383.73,383.87,1900.0,371.3378,371.3378,371.1346,371.27,1900.0
2021-06-10 11:30:00,383.95,384.21,383.95,384.19,5952.0,371.3474,371.5989,371.3474,371.5795,5952.0
2021-06-10 11:35:00,384.06,384.6,384.05,384.6,1651.0,371.4538,371.9761,371.4441,371.9761,1651.0
2021-06-10 11:40:00,384.37,384.59,384.37,384.59,1300.0,371.7536,371.9664,371.7536,371.9664,1300.0
2021-06-10 11:45:00,384.52,384.85,384.52,384.85,1200.0,371.8987,372.2179,371.8987,372.2179,1200.0
2021-06-10 11:50:00,384.92,385.03,384.8,384.8,1656.0,372.2856,372.392,372.1695,372.1695,1656.0
2021-06-10 11:55:00,384.87,384.97,384.59,384.59,5770.0,372.2372,372.3339,371.9664,371.9664,5770.0
2021-06-10 12:00:00,384.71,384.83,384.61,384.64,1000.0,372.0825,372.1985,371.9858,372.0148,1000.0
2021-06-10 12:05:00,384.65,384.65,384.28,384.28,1664.0,372.0244,372.0244,371.6666,371.6666,1664.0
2021-06-10 12:10:00,384.48,384.56,384.46,384.47,800.0,371.86,371.9374,371.8407,371.8504,800.0
2021-06-10 12:15:00,384.52,384.56,384.47,384.56,1878.0,371.8987,371.9374,371.8504,371.9374,1878.0
2021-06-10 12:20:00,384.6,384.61,384.39,384.41,1833.0,371.9761,371.9858,371.773,371.7923,1833.0
2021-06-10 12:25:00,384.52,384.52,384.1,384.11,1204.0,371.8987,371.8987,371.4925,371.5022,1204.0
2021-06-10 12:30:00,384.15,384.36,384.0,384.0,2789.0,371.5409,371.744,371.3958,371.3958,2789.0
2021-06-10 12:35:00,383.97,384.05,383.83,383.92,3863.0,371.3668,371.4441,371.2314,371.3184,3863.0
2021-06-10 12:40:00,383.88,383.88,383.6,383.6,799.0,371.2797,371.2797,371.0089,371.0089,799.0
2021-06-10 12:45:00,383.69,383.73,383.47,383.62,2900.0,371.096,371.1346,370.8832,371.0283,2900.0
2021-06-10 12:50:00,383.62,383.62,383.41,383.5,1475.0,371.0283,371.0283,370.8251,370.9122,1475.0
2021-06-10 12:55:00,383.43,383.75,383.42,383.74,2475.0,370.8445,371.154,370.8348,371.1443,2475.0
2021-06-10 13:00:00,383.7,383.7,383.03,383.45,5533.0,371.1056,371.1056,370.4576,370.8638,5533.0
2021-06-10 13:05:00,383.65,383.85,383.64,383.78,3450.0,371.0573,371.2507,371.0476,371.183,3450.0
2021-06-10 13:10:00,383.99,384.08,383.98,384.04,900.0,371.3861,371.4732,371.3764,371.4345,900.0
2021-06-10 13:15:00,384.21,384.29,383.99,384.13,3484.0,371.5989,371.6763,371.3861,371.5215,3484.0
2021-06-10 13:20:00,384.0,384.3,383.95,384.22,1308.0,371.3958,371.6859,371.3474,371.6086,1308.0
2021-06-10 13:25:00,384.3,384.3,383.94,384.15,3114.0,371.6859,371.6859,371.3378,371.5409,3114.0
2021-06-10 13:30:00,384.02,384.34,383.92,384.2,7796.0,371.4151,371.7246,371.3184,371.5892,7796.0
2021-06-10 13:35:00,384.28,384.46,384.18,384.45,4959.0,371.6666,371.8407,371.5699,371.831,4959.0
2021-06-10 13:40:00,384.6,384.83,384.6,384.68,2419.0,371.9761,372.1985,371.9761,372.0535,2419.0
2021-06-10 13:45:00,384.75,385.03,384.75,384.97,1853.0,372.1212,372.392,372.1212,372.3339,1853.0
2021-06-10 13:50:00,384.9,385.04,384.88,385.0,2182.0,372.2662,372.4016,372.2469,372.363,2182.0
2021-06-10 13:55:00,385.0,385.05,384.91,385.02,3441.0,372.363,372.4113,372.2759,372.3823,3441.0
2021-06-10 14:00:00,385.17,385.25,384.96,384.96,4341.0,372.5274,372.6048,372.3243,372.3243,4341.0
2021-06-10 14:05:00,385.04,385.19,384.93,385.02,3586.0,372.4016,372.5467,372.2953,372.3823,3586.0
2021-06-10 14:10:00,385.0,385.07,384.82,384.85,2782.0,372.363,372.4307,372.1889,372.2179,2782.0
2021-06-10 14:15:00,384.89,384.97,384.78,384.89,6032.0,372.2566,372.3339,372.1502,372.2566,6032.0
2021-06-10 14:20:00,384.91,385.06,384.8,384.93,4296.0,372.2759,372.421,372.1695,372.2953,4296.0
2021-06-10 14:25:00,384.84,385.17,384.84,385.14,5268.0,372.2082,372.5274,372.2082,372.4984,5268.0
2021-06-10 14:30:00,385.18,385.26,385.07,385.21,3837.0,372.5371,372.6144,372.4307,372.5661,3837.0
2021-06-10 14:35:00,385.32,385.4,385.25,385.34,4535.0,372.6725,372.7498,372.6048,372.6918,4535.0
2021-06-10 14:40:00,385.37,385.52,385.34,385.41,4998.0,372.7208,372.8659,372.6918,372.7595,4998.0
2021-06-10 14:45:00,385.39,385.97,385.23,385.81,12105.0,372.7402,373.3011,372.5854,373.1464,12105.0
2021-06-10 14:50:00,385.88,386.36,385.78,386.18,11108.0,373.2141,373.6783,373.1174,373.5042,11108.0
2021-06-10 14:55:00,386.33,386.77,386.18,386.65,12697.0,373.6493,374.0749,373.5042,373.9588,12697.0
2021-06-10 15:00:00,386.65,386.86,386.36,386.37,11319.0,373.9588,374.1619,373.6783,373.688,11319.0
2021-06-10 15:05:00,386.4,387.09,386.31,386.91,8038.0,373.717,374.3844,373.63,374.2103,8038.0
2021-06-10 15:10:00,387.0,387.39,386.89,387.01,12491.0,374.2973,374.6745,374.1909,374.307,12491.0
2021-06-10 15:15:00,387.09,387.55,387.0,387.17,10577.0,374.3844,374.8293,374.2973,374.4617,10577.0
2021-06-10 15:20:00,387.17,387.37,387.04,387.21,11559.0,374.4617,374.6552,374.336,374.5004,11559.0
2021-06-10 15:25:00,387.23,387.57,387.05,387.2,10805.0,374.5198,374.8486,374.3457,374.4907,10805.0
2021-06-10 15:30:00,387.21,387.33,386.59,386.85,13275.0,374.5004,374.6165,373.9008,374.1522,13275.0
2021-06-10 15:35:00,386.85,386.91,386.54,386.64,13341.0,374.1522,374.2103,373.8524,373.9491,13341.0
2021-06-10 15:40:00,386.47,386.68,385.76,385.79,11693.0,373.7847,373.9878,373.098,373.127,11693.0
2021-06-10 15:45:00,385.86,386.16,385.75,385.93,14013.0,373.1947,373.4849,373.0883,373.2624,14013.0
2021-06-10 15:50:00,386.22,386.91,386.22,386.63,11397.0,373.5429,374.2103,373.5429,373.9395,11397.0
2021-06-10 15:55:00,386.52,386.83,386.27,386.82,29722.0,373.8331,374.1329,373.5913,374.1232,29722.0
2021-06-11 09:30:00,388.53,389.0,387.41,389.0,15837.0,375.7771,376.2317,374.6939,376.2317,15837.0
2021-06-11 09:35:00,388.92,390.22,388.62,390.22,7642.0,376.1543,377.4116,375.8641,377.4116,7642.0
2021-06-11 09:40:00,390.34,390.34,389.38,390.26,7559.0,377.5277,377.5277,376.5992,377.4503,7559.0
2021-06-11 09:45:00,390.12,391.12,389.79,390.6,7188.0,377.3149,378.2821,376.9957,377.7791,7188.0
2021-06-11 09:50:00,390.52,390.52,389.96,390.3,2503.0,377.7018,377.7018,377.1602,377.489,2503.0
2021-06-11 09:55:00,390.04,390.39,389.76,389.87,13755.0,377.2375,377.576,376.9667,377.0731,13755.0
2021-06-11 10:00:00,390.17,390.91,389.43,389.75,7478.0,377.3633,378.079,376.6476,376.957,7478.0
2021-06-11 10:05:00,389.75,390.3,389.53,390.3,18041.0,376.957,377.489,376.7443,377.489,18041.0
2021-06-11 10:10:00,390.14,390.17,389.4,389.65,8776.0,377.3342,377.3633,376.6185,376.8603,8776.0
2021-06-11 10:15:00,389.64,390.21,389.52,389.75,8726.0,376.8507,377.4019,376.7346,376.957,8726.0
2021-06-11 10:20:00,389.71,389.81,389.22,389.31,16046.0,376.9184,377.0151,376.4444,376.5315,16046.0
2021-06-11 10:25:00,389.44,389.51,389.31,389.31,3497.0,376.6572,376.7249,376.5315,376.5315,3497.0
2021-06-11 10:30:00,389.3,389.6,389.3,389.54,9902.0,376.5218,376.812,376.5218,376.7539,9902.0
2021-06-11 10:35:00,389.54,389.58,389.31,389.46,11978.0,376.7539,376.7926,376.5315,376.6766,11978.0
2021-06-11 10:40:00,389.46,389.51,389.28,389.42,6138.0,376.6766,376.7249,376.5025,376.6379,6138.0
2021-06-11 10:45:00,389.38,389.6,389.31,389.36,12313.0,376.5992,376.812,376.5315,376.5798,12313.0
2021-06-11 10:50:00,389.36,389.82,389.31,389.45,6474.0,376.5798,377.0247,376.5315,376.6669,6474.0
2021-06-11 10:55:00,389.62,389.66,389.39,389.56,9656.0,376.8313,376.87,376.6089,376.7733,9656.0
2021-06-11 11:00:00,389.49,389.63,389.34,389.41,24388.0,376.7056,376.841,376.5605,376.6282,24388.0
2021-06-11 11:05:00,389.41,389.62,389.36,389.49,4872.0,376.6282,376.8313,376.5798,376.7056,4872.0
2021-06-11 11:10:00,389.59,390.38,389.53,390.0,17449.0,376.8023,377.5664,376.7443,377.1988,17449.0
2021-06-11 11:15:00,390.0,390.09,389.88,390.01,15101.0,377.1988,377.2859,377.0828,377.2085,15101.0
2021-06-11 11:20:00,390.08,390.1,389.98,390.07,3473.0,377.2762,377.2956,377.1795,377.2665,3473.0
2021-06-11 11:25:00,390.07,390.1,389.94,389.99,6121.0,377.2665,377.2956,377.1408,377.1892,6121.0
2021-06-11 11:30:00,390.14,390.14,389.78,389.78,2366.0,377.3342,377.3342,376.9861,376.9861,2366.0
2021-06-11 11:35:00,389.66,389.82,389.41,389.49,6926.0,376.87,377.0247,376.6282,376.7056,6926.0
2021-06-11 11:40:00,389.49,389.49,389.3,389.41,6023.0,376.7056,376.7056,376.5218,376.6282,6023.0
2021-06-11 11:45:00,389.51,389.74,389.45,389.5,4600.0,376.7249,376.9474,376.6669,376.7153,4600.0
2021-06-11 11:50:00,389.48,389.55,389.34,389.42,7239.0,376.6959,376.7636,376.5605,376.6379,7239.0
2021-06-11 11:55:00,389.42,389.65,389.41,389.47,1782.0,376.6379,376.8603,376.6282,376.6862,1782.0
2021-06-11 12:00:00,389.49,389.64,389.45,389.64,2848.0,376.7056,376.8507,376.6669,376.8507,2848.0
2021-06-11 12:05:00,389.67,389.67,389.07,389.07,3647.0,376.8797,376.8797,376.2994,376.2994,3647.0
2021-06-11 12:10:00,388.92,388.95,388.78,388.78,900.0,376.1543,376.1833,376.0189,376.0189,900.0
2021-06-11 12:15:00,388.71,388.75,388.56,388.56,1971.0,375.9512,375.9899,375.8061,375.8061,1971.0
2021-06-11 12:20:00,388.5,388.51,388.09,388.28,1384.0,375.7481,375.7577,375.3515,375.5353,1384.0
2021-06-11 12:25:00,388.2,388.48,388.16,388.48,1300.0,375.4579,375.7287,375.4192,375.7287,1300.0
2021-06-11 12:30:00,388.27,388.3,388.13,388.21,2328.0,375.5256,375.5546,375.3902,375.4676,2328.0
2021-06-11 12:35:00,388.21,388.39,388.03,388.36,3010.0,375.4676,375.6417,375.2935,375.6127,3010.0
2021-06-11 12:40:00,388.35,388.52,388.26,388.52,2805.0,375.603,375.7674,375.516,375.7674,2805.0
2021-06-11 12:45:00,388.52,388.73,388.51,388.7,1800.0,375.7674,375.9705,375.7577,375.9415,1800.0
2021-06-11 12:50:00,388.77,388.94,388.74,388.77,3229.0,376.0092,376.1736,375.9802,376.0092,3229.0
2021-06-11 12:55:00,388.63,388.74,388.63,388.69,1183.0,375.8738,375.9802,375.8738,375.9318,1183.0
2021-06-11 13:00:00,388.69,388.91,388.67,388.91,3550.0,375.9318,376.1446,375.9125,376.1446,3550.0
2021-06-11 13:05:00,388.91,389.12,388.85,389.12,3601.0,376.1446,376.3477,376.0866,376.3477,3601.0
2021-06-11 13:10:00,389.12,389.12,388.93,389.02,3000.0,376.3477,376.3477,376.164,376.251,3000.0
2021-06-11 13:15:00,389.02,389.09,388.99,389.09,2600.0,376.251,376.3187,376.222,376.3187,2600.0
2021-06-11 13:20:00,389.08,389.15,389.07,389.08,700.0,376.309,376.3767,376.2994,376.309,700.0
2021-06-11 13:25:00,389.14,389.25,389.02,389.15,4194.0,376.3671,376.4735,376.251,376.3767,4194.0
2021-06-11 13:30:00,389.18,389.71,389.18,389.66,6881.0,376.4058,376.9184,376.4058,376.87,6881.0
2021-06-11 13:35:00,389.63,390.05,389.61,390.01,9132.0,376.841,377.2472,376.8216,377.2085,9132.0
2021-06-11 13:40:00,390.1,390.15,389.86,389.91,3643.0,377.2956,377.3439,377.0634,377.1118,3643.0
2021-06-11 13:45:00,389.9,390.08,389.84,390.07,3344.0,377.1021,377.2762,377.0441,377.2665,3344.0
2021-06-11 13:50:00,390.01,390.02,389.83,389.89,3596.0,377.2085,377.2182,377.0344,377.0925,3596.0
2021-06-11 13:55:00,389.88,390.1,389.85,389.97,3987.0,377.0828,377.2956,377.0538,377.1698,3987.0
2021-06-11 14:00:00,390.11,390.36,390.1,390.27,2800.0,377.3052,377.547,377.2956,377.46,2800.0
2021-06-11 14:05:00,390.1,390.18,390.03,390.18,1966.0,377.2956,377.3729,377.2279,377.3729,1966.0
2021-06-11 14:10:00,390.17,390.3,390.06,390.13,3007.0,377.3633,377.489,377.2569,377.3246,3007.0
2021-06-11 14:15:00,390.1,390.14,389.96,389.96,4415.0,377.2956,377.3342,377.1602,377.1602,4415.0
2021-06-11 14:20:00,390.07,390.46,390.0,390.46,3070.0,377.2665,377.6437,377.1988,377.6437,3070.0
2021-06-11 14:25:00,390.55,390.8,390.54,390.75,1891.0,377.7308,377.9726,377.7211,377.9242,1891.0
2021-06-11 14:30:00,390.76,391.48,390.71,391.25,6858.0,377.9339,378.6303,377.8855,378.4078,6858.0
2021-06-11 14:35:00,391.17,391.2,390.81,391.12,1590.0,378.3304,378.3595,377.9823,378.2821,1590.0
2021-06-11 14:40:00,391.07,391.25,390.93,391.12,3900.0,378.2337,378.4078,378.0983,378.2821,3900.0
2021-06-11 14:45:00,391.06,391.16,390.95,390.99,1751.0,378.224,378.3208,378.1177,378.1563,1751.0
2021-06-11 14:50:00,391.05,391.09,390.93,391.06,5603.0,378.2144,378.2531,378.0983,378.224,5603.0
2021-06-11 14:55:00,391.07,391.23,390.97,391.19,4208.0,378.2337,378.3885,378.137,378.3498,4208.0
2021-06-11 15:00:00,391.16,391.2,390.97,390.99,3512.0,378.3208,378.3595,378.137,378.1563,3512.0
2021-06-11 15:05:00,390.9,391.08,390.87,391.08,2200.0,378.0693,378.2434,378.0403,378.2434,2200.0
2021-06-11 15:10:00,391.04,391.04,390.95,390.97,4967.0,378.2047,378.2047,378.1177,378.137,4967.0
2021-06-11 15:15:00,390.88,390.96,390.64,390.7,6016.0,378.05,378.1273,377.8178,377.8759,6016.0
2021-06-11 15:20:00,390.65,390.8,390.51,390.72,4837.0,377.8275,377.9726,377.6921,377.8952,4837.0
2021-06-11 15:25:00,390.84,390.9,390.7,390.77,2883.0,378.0113,378.0693,377.8759,377.9436,2883.0
2021-06-11 15:30:00,390.86,391.47,390.84,391.42,12690.0,378.0306,378.6206,378.0113,378.5722,12690.0
2021-06-11 15:35:00,391.26,391.83,391.19,391.58,13656.0,378.4175,378.9688,378.3498,378.727,13656.0
2021-06-11 15:40:00,391.61,391.89,391.37,391.76,16555.0,378.756,379.0268,378.5239,378.9011,16555.0
2021-06-11 15:45:00,391.65,392.12,391.65,391.87,24506.0,378.7947,379.2493,378.7947,379.0075,24506.0
2021-06-11 15:50:00,392.0,392.46,391.9,392.24,29814.0,379.1332,379.5781,379.0365,379.3653,29814.0
2021-06-11 15:55:00,392.18,392.94,392.07,392.63,67023.0,379.3073,380.0423,379.2009,379.7425,67023.0
2021-06-14 09:30:00,388.86,390.77,388.18,389.6,33588.0,376.0963,377.9436,375.4386,376.812,33588.0
2021-06-14 09:35:00,389.88,391.26,389.78,391.12,10507.0,377.0828,378.4175,376.9861,378.2821,10507.0
2021-06-14 09:40:00,391.24,391.75,390.94,391.24,7840.0,378.3981,378.8914,378.108,378.3981,7840.0
2021-06-14 09:45:00,391.05,391.23,390.88,391.2,2233.0,378.2144,378.3885,378.05,378.3595,2233.0
2021-06-14 09:50:00,391.3,391.64,391.05,391.53,4313.0,378.4562,378.785,378.2144,378.6786,4313.0
2021-06-14 09:55:00,391.6,391.94,391.34,391.94,9253.0,378.7463,379.0752,378.4949,379.0752,9253.0
2021-06-14 10:00:00,392.01,392.52,391.83,392.45,17406.0,379.1429,379.6361,378.9688,379.5684,17406.0
2021-06-14 10:05:00,392.32,392.79,392.17,392.79,8174.0,379.4427,379.8973,379.2976,379.8973,8174.0
2021-06-14 10:10:00,392.63,392.76,392.2,392.33,10062.0,379.7425,379.8682,379.3266,379.4524,10062.0
2021-06-14 10:15:00,392.31,392.44,391.61,391.89,9384.0,379.433,379.5588,378.756,379.0268,9384.0
2021-06-14 10:20:00,391.9,392.09,391.27,391.44,7852.0,379.0365,379.2202,378.4272,378.5916,7852.0
2021-06-14 10:25:00,391.63,391.64,391.31,391.34,3446.0,378.7753,378.785,378.4658,378.4949,3446.0
2021-06-14 10:30:00,391.4,391.55,391.09,391.27,7692.0,378.5529,378.698,378.2531,378.4272,7692.0
2021-06-14 10:35:00,391.39,391.51,391.17,391.47,4702.0,378.5432,378.6593,378.3304,378.6206,4702.0
2021-06-14 10:40:00,391.53,391.66,390.95,391.03,6800.0,378.6786,378.8044,378.1177,378.195,6800.0
2021-06-14 10:45:00,391.01,391.46,390.93,391.4,7058.0,378.1757,378.6109,378.0983,378.5529,7058.0
2021-06-14 10:50:00,391.4,392.04,391.32,392.01,8799.0,378.5529,379.1719,378.4755,379.1429,8799.0
2021-06-14 10:55:00,391.94,392.07,391.61,391.8,5307.0,379.0752,379.2009,378.756,378.9398,5307.0
2021-06-14 11:00:00,391.75,392.21,391.65,392.0,18579.0,378.8914,379.3363,378.7947,379.1332,18579.0
2021-06-14 11:05:00,392.04,392.19,391.91,391.95,5651.0,379.1719,379.317,379.0461,379.0848,5651.0
2021-06-14 11:10:00,391.91,392.47,391.91,392.47,7577.0,379.0461,379.5878,379.0461,379.5878,7577.0
2021-06-14 11:15:00,392.52,393.0,392.39,392.71,7605.0,379.6361,380.1004,379.5104,379.8199,7605.0
2021-06-14 11:20:00,392.79,392.93,392.26,392.33,4988.0,379.8973,380.0327,379.3847,379.4524,4988.0
2021-06-14 11:25:00,392.39,392.39,391.98,392.33,5100.0,379.5104,379.5104,379.1139,379.4524,5100.0
2021-06-14 11:30:00,392.35,392.35,392.18,392.33,4007.0,379.4717,379.4717,379.3073,379.4524,4007.0
2021-06-14 11:35:00,392.3,392.99,392.3,392.99,6102.0,379.4233,380.0907,379.4233,380.0907,6102.0
2021-06-14 11:40:00,393.0,393.15,392.71,392.9,7410.0,380.1004,380.2454,379.8199,380.0037,7410.0
2021-06-14 11:45:00,392.97,392.97,392.7,392.84,5722.0,380.0714,380.0714,379.8102,379.9456,5722.0
2021-06-14 11:50:00,392.86,392.96,392.71,392.92,2200.0,379.965,380.0617,379.8199,380.023,2200.0
2021-06-14 11:55:00,392.87,392.95,392.78,392.87,4635.0,379.9746,380.052,379.8876,379.9746,4635.0
2021-06-14 12:00:00,392.93,392.96,392.78,392.91,3490.0,380.0327,380.0617,379.8876,380.0133,3490.0
2021-06-14 12:05:00,392.9,392.95,392.65,392.95,3185.0,380.0037,380.052,379.7619,380.052,3185.0
2021-06-14 12:10:00,393.05,393.15,392.9,392.93,3014.0,380.1487,380.2454,380.0037,380.0327,3014.0
2021-06-14 12:15:00,392.93,393.15,392.89,393.15,2100.0,380.0327,380.2454,379.994,380.2454,2100.0
2021-06-14 12:20:00,393.11,393.15,392.74,392.82,5618.0,380.2068,380.2454,379.8489,379.9263,5618.0
2021-06-14 12:25:00,392.8,393.1,392.76,393.1,3552.0,379.9069,380.1971,379.8682,380.1971,3552.0
2021-06-14 12:30:00,393.11,393.34,392.94,393.17,7898.0,380.2068,380.4292,380.0423,380.2648,7898.0
2021-06-14 12:35:00,393.14,393.23,392.98,393.01,7826.0,380.2358,380.3228,380.081,380.11,7826.0
2021-06-14 12:40:00,393.01,393.16,393.0,393.02,3371.0,380.11,380.2551,380.1004,380.1197,3371.0
2021-06-14 12:45:00,393.25,393.44,393.22,393.39,4101.0,380.3422,380.5259,380.3131,380.4776,4101.0
2021-06-14 12:50:00,393.43,393.45,393.35,393.35,900.0,380.5163,380.5356,380.4389,380.4389,900.0
2021-06-14 12:55:00,393.47,393.63,393.37,393.54,6026.0,380.5549,380.7097,380.4582,380.6226,6026.0
2021-06-14 13:00:00,393.56,393.92,393.56,393.91,9443.0,380.642,380.9902,380.642,380.9805,9443.0
2021-06-14 13:05:00,393.98,394.39,393.95,394.1,7119.0,381.0482,381.4447,381.0192,381.1643,7119.0
2021-06-14 13:10:00,394.23,394.3,394.1,394.27,7862.0,381.29,381.3577,381.1643,381.3287,7862.0
2021-06-14 13:15:00,394.26,394.26,393.77,393.85,4398.0,381.319,381.319,380.8451,380.9225,4398.0
2021-06-14 13:20:00,393.78,394.11,393.78,394.11,2516.0,380.8548,381.1739,380.8548,381.1739,2516.0
2021-06-14 13:25:00,394.06,394.07,393.89,393.91,5036.0,381.1256,381.1352,380.9612,380.9805,5036.0
2021-06-14 13:30:00,393.95,394.0,393.89,393.96,1400.0,381.0192,381.0675,380.9612,381.0289,1400.0
2021-06-14 13:35:00,394.0,394.0,393.75,393.75,2497.0,381.0675,381.0675,380.8258,380.8258,2497.0
2021-06-14 13:40:00,393.66,393.67,393.44,393.51,3818.0,380.7387,380.7484,380.5259,380.5936,3818.0
2021-06-14 13:45:00,393.48,393.62,393.43,393.44,3435.0,380.5646,380.7,380.5163,380.5259,3435.0
2021-06-14 13:50:00,393.38,393.49,393.32,393.32,2316.0,380.4679,380.5743,380.4099,380.4099,2316.0
2021-06-14 13:55:00,393.29,393.29,393.15,393.15,1100.0,380.3809,380.3809,380.2454,380.2454,1100.0
2021-06-14 14:00:00,393.22,393.33,393.11,393.28,3520.0,380.3131,380.4195,380.2068,380.3712,3520.0
2021-06-14 14:05:00,393.31,393.37,393.22,393.37,2342.0,380.4002,380.4582,380.3131,380.4582,2342.0
2021-06-14 14:10:00,393.38,393.38,393.19,393.27,2634.0,380.4679,380.4679,380.2841,380.3615,2634.0
2021-06-14 14:15:00,393.21,393.28,393.01,393.13,4323.0,380.3035,380.3712,380.11,380.2261,4323.0
2021-06-14 14:20:00,393.01,393.24,392.93,393.18,4223.0,380.11,380.3325,380.0327,380.2745,4223.0
2021-06-14 14:25:00,393.1,393.24,393.04,393.19,2620.0,380.1971,380.3325,380.1391,380.2841,2620.0
2021-06-14 14:30:00,393.24,393.51,393.21,393.31,7883.0,380.3325,380.5936,380.3035,380.4002,7883.0
2021-06-14 14:35:00,393.31,393.38,393.19,393.27,4033.0,380.4002,380.4679,380.2841,380.3615,4033.0
2021-06-14 14:40:00,393.34,393.65,393.34,393.51,3210.0,380.4292,380.729,380.4292,380.5936,3210.0
2021-06-14 14:45:00,393.55,393.66,393.53,393.59,3752.0,380.6323,380.7387,380.613,380.671,3752.0
2021-06-14 14:50:00,393.62,393.74,393.54,393.69,4774.0,380.7,380.8161,380.6226,380.7677,4774.0
2021-06-14 14:55:00,393.74,393.92,393.71,393.76,7968.0,380.8161,380.9902,380.7871,380.8354,7968.0
2021-06-14 15:00:00,393.78,393.85,393.66,393.83,4317.0,380.8548,380.9225,380.7387,380.9031,4317.0
2021-06-14 15:05:00,393.79,393.96,393.79,393.96,3448.0,380.8644,381.0289,380.8644,381.0289,3448.0
2021-06-14 15:10:00,394.01,394.15,393.95,393.99,4263.0,381.0772,381.2126,381.0192,381.0579,4263.0
2021-06-14 15:15:00,394.02,394.25,394.01,394.13,3121.0,381.0869,381.3093,381.0772,381.1933,3121.0
2021-06-14 15:20:00,394.08,394.3,394.05,394.28,7336.0,381.1449,381.3577,381.1159,381.3384,7336.0
2021-06-14 15:25:00,394.28,394.3,394.13,394.22,5009.0,381.3384,381.3577,381.1933,381.2803,5009.0
2021-06-14 15:30:00,394.24,394.26,393.68,393.71,5727.0,381.2997,381.319,380.7581,380.7871,5727.0
2021-06-14 15:35:00,393.77,394.28,393.76,394.22,14792.0,380.8451,381.3384,380.8354,381.2803,14792.0
2021-06-14 15:40:00,394.22,394.9,394.17,394.87,16069.0,381.2803,381.938,381.232,381.909,16069.0
2021-06-14 15:45:00,394.87,395.51,394.87,395.21,16125.0,381.909,382.528,381.909,382.2378,16125.0
2021-06-14 15:50:00,395.19,395.85,394.98,395.85,26170.0,382.2185,382.8568,382.0154,382.8568,26170.0
2021-06-14 15:55:00,395.85,396.52,395.62,396.51,66209.0,382.8568,383.5048,382.6344,383.4952,66209.0
2021-06-15 09:30:00,398.81,398.81,397.23,397.75,39246.0,385.7197,385.7197,384.1915,384.6945,39246.0
2021-06-15 09:35:00,397.72,397.86,396.04,396.18,13994.0,384.6654,384.8008,383.0406,383.176,13994.0
2021-06-15 09:40:00,396.3,396.88,395.14,396.88,11733.0,383.2921,383.853,382.1701,383.853,11733.0
2021-06-15 09:45:00,396.93,397.1,396.59,396.93,9336.0,383.9014,384.0658,383.5725,383.9014,9336.0
2021-06-15 09:50:00,396.99,397.01,396.21,396.39,10274.0,383.9594,383.9787,383.205,383.3791,10274.0
2021-06-15 09:55:00,396.27,396.42,395.65,396.36,6714.0,383.263,383.4081,382.6634,383.3501,6714.0
2021-06-15 10:00:00,396.23,396.72,396.18,396.44,10548.0,383.2244,383.6983,383.176,383.4275,10548.0
2021-06-15 10:05:00,396.52,397.1,396.3,397.1,5492.0,383.5048,384.0658,383.2921,384.0658,5492.0
2021-06-15 10:10:00,397.15,397.58,396.94,397.35,31815.0,384.1142,384.53,383.911,384.3076,31815.0
2021-06-15 10:15:00,397.4,397.8,397.27,397.34,33683.0,384.3559,384.7428,384.2302,384.2979,33683.0
2021-06-15 10:20:00,397.39,398.38,397.32,398.24,38596.0,384.3463,385.3038,384.2786,385.1684,38596.0
2021-06-15 10:25:00,398.27,398.34,397.74,398.11,18306.0,385.1974,385.2651,384.6848,385.0426,18306.0
2021-06-15 10:30:00,398.1,398.6,397.89,398.6,9367.0,385.033,385.5166,384.8299,385.5166,9367.0
2021-06-15 10:35:00,398.4,398.42,397.48,397.61,24615.0,385.3231,385.3425,384.4333,384.5591,24615.0
2021-06-15 10:40:00,397.57,397.66,397.33,397.6,8274.0,384.5204,384.6074,384.2882,384.5494,8274.0
2021-06-15 10:45:00,397.62,397.88,397.28,397.3,18500.0,384.5687,384.8202,384.2399,384.2592,18500.0
2021-06-15 10:50:00,397.36,397.69,397.15,397.41,14035.0,384.3173,384.6364,384.1142,384.3656,14035.0
2021-06-15 10:55:00,397.5,397.86,397.29,397.46,16964.0,384.4527,384.8008,384.2496,384.414,16964.0
2021-06-15 11:00:00,397.51,398.12,397.51,398.0,16814.0,384.4623,385.0523,384.4623,384.9363,16814.0
2021-06-15 11:05:00,397.98,398.08,397.7,397.7,5131.0,384.9169,385.0136,384.6461,384.6461,5131.0
2021-06-15 11:10:00,397.82,397.82,397.46,397.66,10176.0,384.7622,384.7622,384.414,384.6074,10176.0
2021-06-15 11:15:00,397.77,398.06,397.64,397.85,6693.0,384.7138,384.9943,384.5881,384.7912,6693.0
2021-06-15 11:20:00,397.83,398.15,397.8,398.15,10125.0,384.7718,385.0813,384.7428,385.0813,10125.0
2021-06-15 11:25:00,398.15,398.2,397.72,398.02,11506.0,385.0813,385.1297,384.6654,384.9556,11506.0
2021-06-15 11:30:00,398.04,398.08,397.64,397.97,7842.0,384.9749,385.0136,384.5881,384.9072,7842.0
2021-06-15 11:35:00,397.94,398.08,397.91,397.97,7377.0,384.8782,385.0136,384.8492,384.9072,7377.0
2021-06-15 11:40:00,398.02,398.28,397.97,398.15,6988.0,384.9556,385.2071,384.9072,385.0813,6988.0
2021-06-15 11:45:00,398.27,398.32,398.1,398.28,7781.0,385.1974,385.2457,385.033,385.2071,7781.0
2021-06-15 11:50:00,398.28,398.46,398.2,398.2,6226.0,385.2071,385.3812,385.1297,385.1297,6226.0
2021-06-15 11:55:00,398.27,398.6,398.26,398.5,7557.0,385.1974,385.5166,385.1877,385.4198,7557.0
2021-06-15 12:00:00,398.48,398.69,398.41,398.53,6228.0,385.4005,385.6036,385.3328,385.4489,6228.0
2021-06-15 12:05:00,398.53,398.88,398.48,398.79,6350.0,385.4489,385.7874,385.4005,385.7003,6350.0
2021-06-15 12:10:00,398.81,399.0,398.78,398.93,5912.0,385.7197,385.9034,385.6907,385.8357,5912.0
2021-06-15 12:15:00,398.92,399.11,398.79,398.99,6470.0,385.8261,386.0098,385.7003,385.8938,6470.0
2021-06-15 12:20:00,399.05,399.05,398.61,398.73,4992.0,385.9518,385.9518,385.5262,385.6423,4992.0
2021-06-15 12:25:00,398.8,398.84,398.57,398.71,7387.0,385.71,385.7487,385.4875,385.6229,7387.0
2021-06-15 12:30:00,398.67,399.1,398.53,398.94,10464.0,385.5843,386.0001,385.4489,385.8454,10464.0
2021-06-15 12:35:00,398.99,398.99,398.17,398.18,4468.0,385.8938,385.8938,385.1007,385.1103,4468.0
2021-06-15 12:40:00,398.18,398.39,398.01,398.05,2883.0,385.1103,385.3135,384.9459,384.9846,2883.0
2021-06-15 12:45:00,398.16,398.41,398.1,398.11,4357.0,385.091,385.3328,385.033,385.0426,4357.0
2021-06-15 12:50:00,398.05,398.11,397.42,397.46,4638.0,384.9846,385.0426,384.3753,384.414,4638.0
2021-06-15 12:55:00,397.55,398.34,397.54,398.14,9735.0,384.501,385.2651,384.4914,385.0717,9735.0
2021-06-15 13:00:00,398.15,398.15,397.84,397.85,4174.0,385.0813,385.0813,384.7815,384.7912,4174.0
2021-06-15 13:05:00,397.84,397.97,397.56,397.62,8293.0,384.7815,384.9072,384.5107,384.5687,8293.0
2021-06-15 13:10:00,397.57,397.68,397.09,397.09,3958.0,384.5204,384.6268,384.0561,384.0561,3958.0
2021-06-15 13:15:00,397.18,397.21,396.92,397.21,9151.0,384.1432,384.1722,383.8917,384.1722,9151.0
2021-06-15 13:20:00,397.31,397.31,396.83,397.05,6473.0,384.2689,384.2689,383.8047,384.0174,6473.0
2021-06-15 13:25:00,397.0,397.09,396.9,396.95,4663.0,383.9691,384.0561,383.8724,383.9207,4663.0
2021-06-15 13:30:00,396.99,397.14,396.65,397.02,7102.0,383.9594,384.1045,383.6306,383.9884,7102.0
2021-06-15 13:35:00,397.01,397.43,396.95,397.29,8062.0,383.9787,384.385,383.9207,384.2496,8062.0
2021-06-15 13:40:00,397.25,397.37,396.96,397.0,5428.0,384.2109,384.3269,383.9304,383.9691,5428.0
2021-06-15 13:45:00,396.96,397.77,396.96,397.77,9794.0,383.9304,384.7138,383.9304,384.7138,9794.0
2021-06-15 13:50:00,397.74,397.8,397.68,397.76,3941.0,384.6848,384.7428,384.6268,384.7041,3941.0
2021-06-15 13:55:00,397.75,397.79,397.46,397.47,9271.0,384.6945,384.7331,384.414,384.4236,9271.0
2021-06-15 14:00:00,397.49,397.86,397.47,397.81,6245.0,384.443,384.8008,384.4236,384.7525,6245.0
2021-06-15 14:05:00,397.79,398.11,397.68,397.96,5410.0,384.7331,385.0426,384.6268,384.8976,5410.0
2021-06-15 14:10:00,398.03,398.24,397.85,397.85,6657.0,384.9653,385.1684,384.7912,384.7912,6657.0
2021-06-15 14:15:00,397.87,398.03,397.84,397.86,6007.0,384.8105,384.9653,384.7815,384.8008,6007.0
2021-06-15 14:20:00,397.93,397.98,397.78,397.9,3529.0,384.8686,384.9169,384.7235,384.8395,3529.0
2021-06-15 14:25:00,397.83,398.11,397.83,397.87,5262.0,384.7718,385.0426,384.7718,384.8105,5262.0
2021-06-15 14:30:00,397.84,397.93,397.78,397.91,1601.0,384.7815,384.8686,384.7235,384.8492,1601.0
2021-06-15 14:35:00,397.93,398.22,397.8,398.12,3339.0,384.8686,385.149,384.7428,385.0523,3339.0
2021-06-15 14:40:00,398.16,398.39,398.14,398.28,6104.0,385.091,385.3135,385.0717,385.2071,6104.0
2021-06-15 14:45:00,398.32,398.69,398.32,398.69,3706.0,385.2457,385.6036,385.2457,385.6036,3706.0
2021-06-15 14:50:00,398.62,398.67,398.41,398.56,4486.0,385.5359,385.5843,385.3328,385.4779,4486.0
2021-06-15 14:55:00,398.5,398.57,398.12,398.27,8359.0,385.4198,385.4875,385.0523,385.1974,8359.0
2021-06-15 15:00:00,398.06,398.06,397.47,397.5,5333.0,384.9943,384.9943,384.4236,384.4527,5333.0
2021-06-15 15:05:00,397.49,397.85,397.4,397.84,11509.0,384.443,384.7912,384.3559,384.7815,11509.0
2021-06-15 15:10:00,398.02,398.13,397.91,398.02,7477.0,384.9556,385.062,384.8492,384.9556,7477.0
2021-06-15 15:15:00,398.0,398.08,397.68,397.74,14809.0,384.9363,385.0136,384.6268,384.6848,14809.0
2021-06-15 15:20:00,397.77,397.79,397.31,397.31,4204.0,384.7138,384.7331,384.2689,384.2689,4204.0
2021-06-15 15:25:00,397.36,397.43,396.81,396.93,10257.0,384.3173,384.385,383.7853,383.9014,10257.0
2021-06-15 15:30:00,396.88,396.88,395.75,395.88,10253.0,383.853,383.853,382.7601,382.8858,10253.0
2021-06-15 15:35:00,395.92,395.92,395.65,395.68,10383.0,382.9245,382.9245,382.6634,382.6924,10383.0
2021-06-15 15:40:00,395.66,396.45,395.63,396.25,13482.0,382.6731,383.4371,382.644,383.2437,13482.0
2021-06-15 15:45:00,396.3,396.36,396.1,396.3,15709.0,383.2921,383.3501,383.0986,383.2921,15709.0
2021-06-15 15:50:00,396.17,396.51,395.57,396.03,29978.0,383.1663,383.4952,382.586,383.0309,29978.0
2021-06-15 15:55:00,396.02,396.31,395.8,396.18,67604.0,383.0212,383.3017,382.8085,383.176,67604.0
2021-06-16 09:30:00,397.05,398.36,396.59,396.59,21763.0,384.0174,385.2844,383.5725,383.5725,21763.0
2021-06-16 09:35:00,396.36,397.64,396.33,397.57,3094.0,383.3501,384.5881,383.3211,384.5204,3094.0
2021-06-16 09:40:00,397.82,399.12,397.82,398.31,9400.0,384.7622,386.0195,384.7622,385.2361,9400.0
2021-06-16 09:45:00,398.84,399.0,398.05,398.34,6115.0,385.7487,385.9034,384.9846,385.2651,6115.0
2021-06-16 09:50:00,398.48,399.08,398.48,398.81,7605.0,385.4005,385.9808,385.4005,385.7197,7605.0
2021-06-16 09:55:00,398.7,399.0,398.55,398.94,3819.0,385.6133,385.9034,385.4682,385.8454,3819.0
2021-06-16 10:00:00,398.91,398.92,398.48,398.66,4826.0,385.8164,385.8261,385.4005,385.5746,4826.0
2021-06-16 10:05:00,398.54,398.84,398.26,398.26,3958.0,385.4585,385.7487,385.1877,385.1877,3958.0
2021-06-16 10:10:00,398.25,398.26,397.21,397.36,5247.0,385.178,385.1877,384.1722,384.3173,5247.0
2021-06-16 10:15:00,397.15,397.15,396.12,396.13,3043.0,384.1142,384.1142,383.118,383.1276,3043.0
2021-06-16 10:20:00,396.27,396.97,396.27,396.92,4401.0,383.263,383.9401,383.263,383.8917,4401.0
2021-06-16 10:25:00,396.86,397.31,396.56,397.31,8180.0,383.8337,384.2689,383.5435,384.2689,8180.0
2021-06-16 10:30:00,397.26,397.56,397.02,397.08,7146.0,384.2205,384.5107,383.9884,384.0465,7146.0
2021-06-16 10:35:00,397.12,397.14,396.62,396.62,3245.0,384.0851,384.1045,383.6015,383.6015,3245.0
2021-06-16 10:40:00,396.73,396.75,396.03,396.22,3546.0,383.7079,383.7273,383.0309,383.2147,3546.0
2021-06-16 10:45:00,396.08,396.08,395.29,395.29,5284.0,383.0793,383.0793,382.3152,382.3152,5284.0
2021-06-16 10:50:00,395.43,395.69,395.29,395.69,3475.0,382.4506,382.7021,382.3152,382.7021,3475.0
2021-06-16 10:55:00,395.54,395.72,395.07,395.07,8236.0,382.557,382.7311,382.1024,382.1024,8236.0
2021-06-16 11:00:00,395.07,395.2,394.79,395.07,2345.0,382.1024,382.2282,381.8316,382.1024,2345.0
2021-06-16 11:05:00,395.02,395.22,394.91,395.14,3584.0,382.0541,382.2475,381.9477,382.1701,3584.0
2021-06-16 11:10:00,395.11,395.67,395.11,395.6,2821.0,382.1411,382.6827,382.1411,382.615,2821.0
2021-06-16 11:15:00,395.64,395.77,395.45,395.57,4527.0,382.6537,382.7794,382.47,382.586,4527.0
2021-06-16 11:20:00,395.54,395.62,395.51,395.53,735.0,382.557,382.6344,382.528,382.5473,735.0
2021-06-16 11:25:00,395.6,395.62,395.28,395.53,4103.0,382.615,382.6344,382.3055,382.5473,4103.0
2021-06-16 11:30:00,395.57,395.65,395.04,395.05,6986.0,382.586,382.6634,382.0734,382.0831,6986.0
2021-06-16 11:35:00,394.98,394.99,394.76,394.99,1802.0,382.0154,382.0251,381.8026,382.0251,1802.0
2021-06-16 11:40:00,394.93,394.93,394.67,394.88,3989.0,381.967,381.967,381.7156,381.9187,3989.0
2021-06-16 11:45:00,394.99,395.33,394.99,395.28,3018.0,382.0251,382.3539,382.0251,382.3055,3018.0
2021-06-16 11:50:00,395.29,395.29,394.87,394.87,2102.0,382.3152,382.3152,381.909,381.909,2102.0
2021-06-16 11:55:00,394.83,395.15,394.83,395.03,3939.0,381.8703,382.1798,381.8703,382.0637,3939.0
2021-06-16 12:00:00,395.14,395.29,395.1,395.21,2592.0,382.1701,382.3152,382.1314,382.2378,2592.0
2021-06-16 12:05:00,395.22,395.57,395.22,395.27,4016.0,382.2475,382.586,382.2475,382.2959,4016.0
2021-06-16 12:10:00,395.31,395.65,395.31,395.65,7684.0,382.3345,382.6634,382.3345,382.6634,7684.0
2021-06-16 12:15:00,395.71,395.8,395.64,395.65,3098.0,382.7214,382.8085,382.6537,382.6634,3098.0
2021-06-16 12:20:00,395.71,395.71,395.38,395.44,3726.0,382.7214,382.7214,382.4023,382.4603,3726.0
2021-06-16 12:25:00,395.4,395.62,395.38,395.62,3901.0,382.4216,382.6344,382.4023,382.6344,3901.0
2021-06-16 12:30:00,395.66,395.99,395.56,395.56,9936.0,382.6731,382.9922,382.5763,382.5763,9936.0
2021-06-16 12:35:00,395.58,395.66,395.42,395.47,1811.0,382.5957,382.6731,382.4409,382.4893,1811.0
2021-06-16 12:40:00,395.39,395.48,395.35,395.43,2905.0,382.4119,382.499,382.3732,382.4506,2905.0
2021-06-16 12:45:00,395.48,395.48,395.15,395.24,2612.0,382.499,382.499,382.1798,382.2668,2612.0
2021-06-16 12:50:00,395.28,395.3,395.14,395.15,2600.0,382.3055,382.3249,382.1701,382.1798,2600.0
2021-06-16 12:55:00,395.18,395.41,395.15,395.39,3600.0,382.2088,382.4313,382.1798,382.4119,3600.0
2021-06-16 13:00:00,395.32,395.39,395.26,395.28,3023.0,382.3442,382.4119,382.2862,382.3055,3023.0
2021-06-16 13:05:00,395.28,395.45,395.23,395.25,5499.0,382.3055,382.47,382.2572,382.2765,5499.0
2021-06-16 13:10:00,395.28,395.49,395.17,395.39,4010.0,382.3055,382.5086,382.1991,382.4119,4010.0
2021-06-16 13:15:00,395.31,395.31,394.92,394.92,4589.0,382.3345,382.3345,381.9573,381.9573,4589.0
2021-06-16 13:20:00,394.93,395.22,394.8,394.93,4113.0,381.967,382.2475,381.8413,381.967,4113.0
2021-06-16 13:25:00,394.86,394.92,394.61,394.68,2805.0,381.8993,381.9573,381.6575,381.7252,2805.0
2021-06-16 13:30:00,394.63,394.92,394.53,394.53,4211.0,381.6769,381.9573,381.5802,381.5802,4211.0
2021-06-16 13:35:00,394.4,394.43,394.28,394.4,2000.0,381.4544,381.4834,381.3384,381.4544,2000.0
2021-06-16 13:40:00,394.44,394.44,393.88,393.92,3269.0,381.4931,381.4931,380.9515,380.9902,3269.0
2021-06-16 13:45:00,393.9,394.0,393.43,393.83,3545.0,380.9708,381.0675,380.5163,380.9031,3545.0
2021-06-16 13:50:00,393.75,394.12,393.53,394.12,5486.0,380.8258,381.1836,380.613,381.1836,5486.0
2021-06-16 13:55:00,394.16,394.21,393.81,393.82,4912.0,381.2223,381.2707,380.8838,380.8935,4912.0
2021-06-16 14:00:00,393.8,393.87,391.74,392.04,7715.0,380.8741,380.9418,378.8817,379.1719,7715.0
2021-06-16 14:05:00,392.1,392.88,392.01,392.78,5495.0,379.2299,379.9843,379.1429,379.8876,5495.0
2021-06-16 14:10:00,392.85,392.85,391.98,392.04,4851.0,379.9553,379.9553,379.1139,379.1719,4851.0
2021-06-16 14:15:00,391.9,391.91,390.72,390.74,20419.0,379.0365,379.0461,377.8952,377.9146,20419.0
2021-06-16 14:20:00,390.93,391.87,390.93,391.71,6031.0,378.0983,379.0075,378.0983,378.8527,6031.0
2021-06-16 14:25:00,391.85,392.12,391.62,392.04,6755.0,378.9881,379.2493,378.7657,379.1719,6755.0
2021-06-16 14:30:00,391.98,392.5,391.62,392.28,7545.0,379.1139,379.6168,378.7657,379.404,7545.0
2021-06-16 14:35:00,392.18,392.39,391.63,391.94,4322.0,379.3073,379.5104,378.7753,379.0752,4322.0
2021-06-16 14:40:00,391.9,391.9,391.22,391.27,4588.0,379.0365,379.0365,378.3788,378.4272,4588.0
2021-06-16 14:45:00,391.15,391.83,391.01,391.49,5288.0,378.3111,378.9688,378.1757,378.6399,5288.0
2021-06-16 14:50:00,391.53,392.37,391.53,392.31,6211.0,378.6786,379.491,378.6786,379.433,6211.0
2021-06-16 14:55:00,392.42,393.06,391.94,392.89,4792.0,379.5394,380.1584,379.0752,379.994,4792.0
2021-06-16 15:00:00,392.83,393.03,392.62,393.03,3943.0,379.936,380.1294,379.7328,380.1294,3943.0
2021-06-16 15:05:00,392.98,393.3,392.98,393.2,1528.0,380.081,380.3905,380.081,380.2938,1528.0
2021-06-16 15:10:00,393.45,393.73,393.4,393.56,3500.0,380.5356,380.8064,380.4872,380.642,3500.0
2021-06-16 15:15:00,393.61,394.22,393.6,394.12,6472.0,380.6903,381.2803,380.6807,381.1836,6472.0
2021-06-16 15:20:00,393.98,394.13,393.71,394.02,5208.0,381.0482,381.1933,380.7871,381.0869,5208.0
2021-06-16 15:25:00,393.93,394.04,393.08,393.08,4805.0,380.9998,381.1062,380.1777,380.1777,4805.0
2021-06-16 15:30:00,393.15,393.45,393.14,393.35,8558.0,380.2454,380.5356,380.2358,380.4389,8558.0
2021-06-16 15:35:00,393.24,393.54,393.17,393.51,9675.0,380.3325,380.6226,380.2648,380.5936,9675.0
2021-06-16 15:40:00,393.36,393.91,392.86,392.86,11331.0,380.4486,380.9805,379.965,379.965,11331.0
2021-06-16 15:45:00,392.94,392.95,392.56,392.77,13862.0,380.0423,380.052,379.6748,379.8779,13862.0
2021-06-16 15:50:00,392.62,392.97,392.27,392.88,20594.0,379.7328,380.0714,379.3943,379.9843,20594.0
2021-06-16 15:55:00,392.93,393.11,392.61,392.76,59977.0,380.0327,380.2068,379.7232,379.8682,59977.0
2021-06-17 09:30:00,393.73,397.11,393.53,396.72,42941.0,380.8064,384.0755,380.613,383.6983,42941.0
2021-06-17 09:35:00,396.82,396.83,395.41,396.02,8714.0,383.795,383.8047,382.4313,383.0212,8714.0
2021-06-17 09:40:00,396.05,397.04,395.54,395.54,6877.0,383.0503,384.0078,382.557,382.557,6877.0
2021-06-17 09:45:00,395.62,396.26,395.55,396.17,6883.0,382.6344,383.2534,382.5667,383.1663,6883.0
2021-06-17 09:50:00,396.01,396.98,395.59,396.78,6937.0,383.0116,383.9497,382.6054,383.7563,6937.0
2021-06-17 09:55:00,396.84,397.09,396.34,396.34,15420.0,383.8143,384.0561,383.3307,383.3307,15420.0
2021-06-17 10:00:00,396.23,396.24,395.87,395.87,5683.0,383.2244,383.234,382.8762,382.8762,5683.0
2021-06-17 10:05:00,395.86,395.86,394.29,394.3,3644.0,382.8665,382.8665,381.348,381.3577,3644.0
2021-06-17 10:10:00,394.15,394.56,394.04,394.56,4091.0,381.2126,381.6092,381.1062,381.6092,4091.0
2021-06-17 10:15:00,394.45,395.03,394.02,394.97,8252.0,381.5028,382.0637,381.0869,382.0057,8252.0
2021-06-17 10:20:00,395.12,395.64,394.58,394.96,20900.0,382.1508,382.6537,381.6285,381.996,20900.0
2021-06-17 10:25:00,394.86,395.9,394.78,395.9,11724.0,381.8993,382.9052,381.8219,382.9052,11724.0
2021-06-17 10:30:00,395.84,397.35,395.84,397.35,8660.0,382.8472,384.3076,382.8472,384.3076,8660.0
2021-06-17 10:35:00,397.32,398.11,397.03,398.06,11040.0,384.2786,385.0426,383.9981,384.9943,11040.0
2021-06-17 10:40:00,398.06,398.6,397.81,398.56,7438.0,384.9943,385.5166,384.7525,385.4779,7438.0
2021-06-17 10:45:00,398.56,398.8,398.14,398.54,6468.0,385.4779,385.71,385.0717,385.4585,6468.0
2021-06-17 10:50:00,398.51,398.99,398.51,398.81,6703.0,385.4295,385.8938,385.4295,385.7197,6703.0
2021-06-17 10:55:00,398.87,399.12,398.71,399.04,7229.0,385.7777,386.0195,385.6229,385.9421,7229.0
2021-06-17 11:00:00,398.87,399.05,397.97,398.01,5647.0,385.7777,385.9518,384.9072,384.9459,5647.0
2021-06-17 11:05:00,398.06,398.31,396.75,396.94,7540.0,384.9943,385.2361,383.7273,383.911,7540.0
2021-06-17 11:10:00,396.93,397.47,396.44,397.02,7848.0,383.9014,384.4236,383.4275,383.9884,7848.0
2021-06-17 11:15:00,396.84,398.47,396.71,398.17,8409.0,383.8143,385.3908,383.6886,385.1007,8409.0
2021-06-17 11:20:00,398.17,398.88,398.08,398.73,9718.0,385.1007,385.7874,385.0136,385.6423,9718.0
2021-06-17 11:25:00,398.56,399.0,398.01,398.99,4823.0,385.4779,385.9034,384.9459,385.8938,4823.0
2021-06-17 11:30:00,398.95,398.97,398.13,398.57,8370.0,385.8551,385.8744,385.062,385.4875,8370.0
2021-06-17 11:35:00,398.88,399.18,398.77,399.17,5130.0,385.7874,386.0775,385.681,386.0678,5130.0
2021-06-17 11:40:00,399.19,399.25,399.04,399.19,3997.0,386.0872,386.1452,385.9421,386.0872,3997.0
2021-06-17 11:45:00,399.27,399.64,399.27,399.51,9995.0,386.1646,386.5224,386.1646,386.3967,9995.0
2021-06-17 11:50:00,399.49,399.68,399.34,399.62,5868.0,386.3773,386.5611,386.2323,386.5031,5868.0
2021-06-17 11:55:00,399.52,399.62,398.51,398.72,6418.0,386.4064,386.5031,385.4295,385.6326,6418.0
2021-06-17 12:00:00,398.66,398.66,397.74,397.87,6558.0,385.5746,385.5746,384.6848,384.8105,6558.0
2021-06-17 12:05:00,397.84,397.94,397.36,397.41,7729.0,384.7815,384.8782,384.3173,384.3656,7729.0
2021-06-17 12:10:00,397.54,397.82,397.39,397.69,5511.0,384.4914,384.7622,384.3463,384.6364,5511.0
2021-06-17 12:15:00,397.73,398.17,397.64,398.04,9566.0,384.6751,385.1007,384.5881,384.9749,9566.0
2021-06-17 12:20:00,398.08,398.54,397.86,397.9,15377.0,385.0136,385.4585,384.8008,384.8395,15377.0
2021-06-17 12:25:00,397.98,398.53,397.98,398.43,4555.0,384.9169,385.4489,384.9169,385.3521,4555.0
2021-06-17 12:30:00,398.32,399.1,398.24,399.1,5400.0,385.2457,386.0001,385.1684,386.0001,5400.0
2021-06-17 12:35:00,399.11,399.38,398.94,398.94,3839.0,386.0098,386.271,385.8454,385.8454,3839.0
2021-06-17 12:40:00,399.09,399.65,399.09,399.65,2900.0,385.9905,386.5321,385.9905,386.5321,2900.0
2021-06-17 12:45:00,399.58,399.81,398.58,398.9,11906.0,386.4644,386.6868,385.4972,385.8067,11906.0
2021-06-17 12:50:00,398.82,399.29,398.27,399.0,7855.0,385.7293,386.1839,385.1974,385.9034,7855.0
2021-06-17 12:55:00,398.97,399.54,398.97,399.39,6312.0,385.8744,386.4257,385.8744,386.2806,6312.0
2021-06-17 13:00:00,399.43,399.79,399.37,399.4,6803.0,386.3193,386.6675,386.2613,386.2903,6803.0
2021-06-17 13:05:00,399.41,399.73,399.31,399.54,5401.0,386.3,386.6095,386.2033,386.4257,5401.0
2021-06-17 13:10:00,399.71,399.76,399.39,399.54,7891.0,386.5901,386.6385,386.2806,386.4257,7891.0
2021-06-17 13:15:00,399.61,399.67,399.39,399.4,4173.0,386.4934,386.5514,386.2806,386.2903,4173.0
2021-06-17 13:20:00,399.38,399.75,399.34,399.65,7053.0,386.271,386.6288,386.2323,386.5321,7053.0
2021-06-17 13:25:00,399.72,399.83,399.5,399.83,2331.0,386.5998,386.7062,386.387,386.7062,2331.0
2021-06-17 13:30:00,399.79,399.79,399.52,399.65,3011.0,386.6675,386.6675,386.4064,386.5321,3011.0
2021-06-17 13:35:00,399.76,399.82,399.68,399.68,4290.0,386.6385,386.6965,386.5611,386.5611,4290.0
2021-06-17 13:40:00,399.79,399.9,399.46,399.54,3380.0,386.6675,386.7739,386.3483,386.4257,3380.0
2021-06-17 13:45:00,399.49,399.57,399.27,399.27,4117.0,386.3773,386.4547,386.1646,386.1646,4117.0
2021-06-17 13:50:00,399.3,399.46,399.15,399.18,3714.0,386.1936,386.3483,386.0485,386.0775,3714.0
2021-06-17 13:55:00,399.06,399.24,398.99,399.21,6197.0,385.9615,386.1356,385.8938,386.1065,6197.0
2021-06-17 14:00:00,399.12,399.16,398.8,399.05,4528.0,386.0195,386.0582,385.71,385.9518,4528.0
2021-06-17 14:05:00,399.03,399.12,398.71,398.84,8061.0,385.9324,386.0195,385.6229,385.7487,8061.0
2021-06-17 14:10:00,399.04,399.15,399.01,399.01,2429.0,385.9421,386.0485,385.9131,385.9131,2429.0
2021-06-17 14:15:00,399.02,399.19,398.81,399.03,7931.0,385.9228,386.0872,385.7197,385.9324,7931.0
2021-06-17 14:20:00,399.03,399.03,398.66,398.72,4165.0,385.9324,385.9324,385.5746,385.6326,4165.0
2021-06-17 14:25:00,398.62,399.34,398.57,399.15,4717.0,385.5359,386.2323,385.4875,386.0485,4717.0
2021-06-17 14:30:00,399.26,399.46,399.07,399.26,3963.0,386.1549,386.3483,385.9711,386.1549,3963.0
2021-06-17 14:35:00,399.3,399.47,399.04,399.47,3768.0,386.1936,386.358,385.9421,386.358,3768.0
2021-06-17 14:40:00,399.42,399.5,399.12,399.29,4556.0,386.3096,386.387,386.0195,386.1839,4556.0
2021-06-17 14:45:00,399.5,399.55,399.04,399.04,5769.0,386.387,386.4354,385.9421,385.9421,5769.0
2021-06-17 14:50:00,399.2,399.25,398.87,399.02,10940.0,386.0969,386.1452,385.7777,385.9228,10940.0
2021-06-17 14:55:00,399.09,399.7,399.09,399.58,7872.0,385.9905,386.5805,385.9905,386.4644,7872.0
2021-06-17 15:00:00,399.61,400.1,399.54,400.03,16104.0,386.4934,386.9673,386.4257,386.8996,16104.0
2021-06-17 15:05:00,400.09,400.16,399.81,399.84,5706.0,386.9577,387.0254,386.6868,386.7159,5706.0
2021-06-17 15:10:00,400.0,400.71,399.91,400.65,4565.0,386.8706,387.5573,386.7836,387.4993,4565.0
2021-06-17 15:15:00,400.6,400.77,400.42,400.45,5878.0,387.4509,387.6153,387.2768,387.3058,5878.0
2021-06-17 15:20:00,400.48,400.58,400.1,400.29,6964.0,387.3349,387.4316,386.9673,387.1511,6964.0
2021-06-17 15:25:00,400.35,400.63,400.33,400.55,7300.0,387.2091,387.4799,387.1898,387.4026,7300.0
2021-06-17 15:30:00,400.53,400.58,400.19,400.32,9509.0,387.3832,387.4316,387.0544,387.1801,9509.0
2021-06-17 15:35:00,400.32,400.97,400.21,400.94,11402.0,387.1801,387.8088,387.0737,387.7798,11402.0
2021-06-17 15:40:00,400.94,401.1,400.72,400.88,11367.0,387.7798,387.9345,387.567,387.7217,11367.0
2021-06-17 15:45:00,400.87,401.27,400.78,400.92,22310.0,387.712,388.0989,387.625,387.7604,22310.0
2021-06-17 15:50:00,400.96,401.27,400.64,400.69,29373.0,387.7991,388.0989,387.4896,387.538,29373.0
2021-06-17 15:55:00,400.7,401.02,400.14,400.37,93708.0,387.5476,387.8571,387.006,387.2285,93708.0
2021-06-18 09:30:00,398.58,399.33,396.31,398.09,195545.0,385.4972,386.2226,383.3017,385.0233,195545.0
2021-06-18 09:35:00,397.9,398.82,397.55,397.97,8823.0,384.8395,385.7293,384.501,384.9072,8823.0
2021-06-18 09:40:00,397.91,398.08,396.86,397.96,7565.0,384.8492,385.0136,383.8337,384.8976,7565.0
2021-06-18 09:45:00,398.19,398.19,396.41,396.62,5153.0,385.12,385.12,383.3984,383.6015,5153.0
2021-06-18 09:50:00,396.66,396.85,394.38,394.46,10416.0,383.6402,383.824,381.4351,381.5124,10416.0
2021-06-18 09:55:00,394.49,395.52,394.46,395.21,6000.0,381.5415,382.5377,381.5124,382.2378,6000.0
2021-06-18 10:00:00,395.21,395.38,393.0,393.0,6900.0,382.2378,382.4023,380.1004,380.1004,6900.0
2021-06-18 10:05:00,393.13,394.19,393.0,393.81,8421.0,380.2261,381.2513,380.1004,380.8838,8421.0
2021-06-18 10:10:00,393.83,393.89,393.21,393.64,7814.0,380.9031,380.9612,380.3035,380.7194,7814.0
2021-06-18 10:15:00,393.45,393.62,393.12,393.12,7537.0,380.5356,380.7,380.2164,380.2164,7537.0
2021-06-18 10:20:00,393.16,393.96,392.9,393.07,8629.0,380.2551,381.0289,380.0037,380.1681,8629.0
2021-06-18 10:25:00,393.12,393.15,392.63,392.79,3823.0,380.2164,380.2454,379.7425,379.8973,3823.0
2021-06-18 10:30:00,392.66,392.7,392.25,392.44,5259.0,379.7715,379.8102,379.375,379.5588,5259.0
2021-06-18 10:35:00,392.82,393.33,392.78,393.28,7005.0,379.9263,380.4195,379.8876,380.3712,7005.0
2021-06-18 10:40:00,393.32,393.32,392.94,393.26,3123.0,380.4099,380.4099,380.0423,380.3518,3123.0
2021-06-18 10:45:00,393.08,393.2,392.52,392.61,3179.0,380.1777,380.2938,379.6361,379.7232,3179.0
2021-06-18 10:50:00,392.49,392.65,391.93,392.25,7339.0,379.6071,379.7619,379.0655,379.375,7339.0
2021-06-18 10:55:00,392.12,392.66,392.12,392.41,7419.0,379.2493,379.7715,379.2493,379.5297,7419.0
2021-06-18 11:00:00,392.36,392.46,391.65,391.65,5237.0,379.4814,379.5781,378.7947,378.7947,5237.0
2021-06-18 11:05:00,391.73,391.73,390.79,390.84,12986.0,378.8721,378.8721,377.9629,378.0113,12986.0
2021-06-18 11:10:00,390.86,391.02,389.79,389.82,6669.0,378.0306,378.1854,376.9957,377.0247,6669.0
2021-06-18 11:15:00,389.78,390.84,389.75,390.71,2316.0,376.9861,378.0113,376.957,377.8855,2316.0
2021-06-18 11:20:00,390.86,391.0,390.32,390.42,4001.0,378.0306,378.166,377.5083,377.6051,4001.0
2021-06-18 11:25:00,390.21,390.39,389.94,390.36,3177.0,377.4019,377.576,377.1408,377.547,3177.0
2021-06-18 11:30:00,390.6,391.73,390.46,391.71,7292.0,377.7791,378.8721,377.6437,378.8527,7292.0
2021-06-18 11:35:00,391.76,392.36,391.59,392.16,3595.0,378.9011,379.4814,378.7367,379.2879,3595.0
2021-06-18 11:40:00,392.22,392.26,391.8,392.14,4731.0,379.346,379.3847,378.9398,379.2686,4731.0
2021-06-18 11:45:00,392.07,392.65,392.05,392.53,4703.0,379.2009,379.7619,379.1816,379.6458,4703.0
2021-06-18 11:50:00,392.84,393.24,392.75,393.03,5434.0,379.9456,380.3325,379.8586,380.1294,5434.0
2021-06-18 11:55:00,393.02,393.02,392.84,392.99,3394.0,380.1197,380.1197,379.9456,380.0907,3394.0
2021-06-18 12:00:00,392.91,393.01,392.43,392.56,1500.0,380.0133,380.11,379.5491,379.6748,1500.0
2021-06-18 12:05:00,392.58,392.97,392.57,392.97,940.0,379.6942,380.0714,379.6845,380.0714,940.0
2021-06-18 12:10:00,393.02,393.32,392.87,393.1,6344.0,380.1197,380.4099,379.9746,380.1971,6344.0
2021-06-18 12:15:00,393.13,393.23,392.97,393.15,2029.0,380.2261,380.3228,380.0714,380.2454,2029.0
2021-06-18 12:20:00,393.14,393.14,392.95,392.97,2825.0,380.2358,380.2358,380.052,380.0714,2825.0
2021-06-18 12:25:00,393.02,393.1,392.91,392.99,1748.0,380.1197,380.1971,380.0133,380.0907,1748.0
2021-06-18 12:30:00,393.05,393.22,392.95,393.13,2540.0,380.1487,380.3131,380.052,380.2261,2540.0
2021-06-18 12:35:00,393.11,393.21,393.02,393.16,3116.0,380.2068,380.3035,380.1197,380.2551,3116.0
2021-06-18 12:40:00,393.06,393.07,392.74,392.78,3512.0,380.1584,380.1681,379.8489,379.8876,3512.0
2021-06-18 12:45:00,392.64,392.67,391.99,392.17,3928.0,379.7522,379.7812,379.1235,379.2976,3928.0
2021-06-18 12:50:00,392.13,392.83,392.13,392.77,6554.0,379.2589,379.936,379.2589,379.8779,6554.0
2021-06-18 12:55:00,392.78,393.08,392.52,393.08,3070.0,379.8876,380.1777,379.6361,380.1777,3070.0
2021-06-18 13:00:00,393.04,393.07,392.69,392.69,3743.0,380.1391,380.1681,379.8005,379.8005,3743.0
2021-06-18 13:05:00,392.69,393.04,392.66,392.98,5933.0,379.8005,380.1391,379.7715,380.081,5933.0
2021-06-18 13:10:00,393.0,393.16,392.97,393.01,4748.0,380.1004,380.2551,380.0714,380.11,4748.0
2021-06-18 13:15:00,393.02,393.13,392.74,392.98,4380.0,380.1197,380.2261,379.8489,380.081,4380.0
2021-06-18 13:20:00,392.87,393.01,392.38,392.45,3301.0,379.9746,380.11,379.5007,379.5684,3301.0
2021-06-18 13:25:00,392.53,392.56,392.22,392.4,4775.0,379.6458,379.6748,379.346,379.5201,4775.0
2021-06-18 13:30:00,392.4,392.68,392.4,392.65,1855.0,379.5201,379.7909,379.5201,379.7619,1855.0
2021-06-18 13:35:00,392.79,392.85,392.53,392.53,2687.0,379.8973,379.9553,379.6458,379.6458,2687.0
2021-06-18 13:40:00,392.54,392.88,392.49,392.79,2932.0,379.6555,379.9843,379.6071,379.8973,2932.0
2021-06-18 13:45:00,392.79,392.79,392.24,392.27,2759.0,379.8973,379.8973,379.3653,379.3943,2759.0
2021-06-18 13:50:00,392.3,392.82,392.23,392.82,2227.0,379.4233,379.9263,379.3556,379.9263,2227.0
2021-06-18 13:55:00,392.84,393.06,392.78,392.89,2050.0,379.9456,380.1584,379.8876,379.994,2050.0
2021-06-18 14:00:00,392.85,393.02,392.73,392.79,2502.0,379.9553,380.1197,379.8392,379.8973,2502.0
2021-06-18 14:05:00,392.79,392.93,392.71,392.8,1698.0,379.8973,380.0327,379.8199,379.9069,1698.0
2021-06-18 14:10:00,392.7,392.95,392.6,392.82,1700.0,379.8102,380.052,379.7135,379.9263,1700.0
2021-06-18 14:15:00,392.97,393.01,392.88,392.9,3064.0,380.0714,380.11,379.9843,380.0037,3064.0
2021-06-18 14:20:00,393.03,393.29,392.99,393.2,3097.0,380.1294,380.3809,380.0907,380.2938,3097.0
2021-06-18 14:25:00,393.08,393.32,393.07,393.21,1315.0,380.1777,380.4099,380.1681,380.3035,1315.0
2021-06-18 14:30:00,393.29,393.31,393.14,393.25,5318.0,380.3809,380.4002,380.2358,380.3422,5318.0
2021-06-18 14:35:00,393.31,393.34,392.72,392.74,3427.0,380.4002,380.4292,379.8296,379.8489,3427.0
2021-06-18 14:40:00,392.81,392.97,392.74,392.79,2510.0,379.9166,380.0714,379.8489,379.8973,2510.0
2021-06-18 14:45:00,392.79,393.11,392.79,393.01,2993.0,379.8973,380.2068,379.8973,380.11,2993.0
2021-06-18 14:50:00,393.09,393.44,393.08,393.44,5330.0,380.1874,380.5259,380.1777,380.5259,5330.0
2021-06-18 14:55:00,393.44,393.69,393.25,393.69,5255.0,380.5259,380.7677,380.3422,380.7677,5255.0
2021-06-18 15:00:00,393.82,394.15,393.6,393.89,4338.0,380.8935,381.2126,380.6807,380.9612,4338.0
2021-06-18 15:05:00,393.88,394.27,393.74,394.09,9183.0,380.9515,381.3287,380.8161,381.1546,9183.0
2021-06-18 15:10:00,394.05,394.25,393.43,394.05,8058.0,381.1159,381.3093,380.5163,381.1159,8058.0
2021-06-18 15:15:00,394.04,394.98,393.96,394.98,6669.0,381.1062,382.0154,381.0289,382.0154,6669.0
2021-06-18 15:20:00,395.04,395.62,394.98,395.62,3400.0,382.0734,382.6344,382.0154,382.6344,3400.0
2021-06-18 15:25:00,395.57,395.7,395.25,395.25,5204.0,382.586,382.7117,382.2765,382.2765,5204.0
2021-06-18 15:30:00,395.19,395.33,394.49,394.88,9925.0,382.2185,382.3539,381.5415,381.9187,9925.0
2021-06-18 15:35:00,394.87,395.12,394.63,394.99,9320.0,381.909,382.1508,381.6769,382.0251,9320.0
2021-06-18 15:40:00,394.93,395.83,394.93,395.67,16145.0,381.967,382.8375,381.967,382.6827,16145.0
2021-06-18 15:45:00,395.68,395.78,394.49,394.52,18475.0,382.6924,382.7891,381.5415,381.5705,18475.0
2021-06-18 15:50:00,394.45,394.45,392.19,392.19,37691.0,381.5028,381.5028,379.317,379.317,37691.0
2021-06-18 15:55:00,392.2,392.36,390.17,390.71,267300.0,379.3266,379.4814,377.3633,377.8855,267300.0
2021-06-21 09:30:00,392.83,392.83,389.77,390.71,22527.0,379.936,379.936,376.9764,377.8855,22527.0
2021-06-21 09:35:00,390.25,391.25,390.24,391.01,7001.0,377.4406,378.4078,377.431,378.1757,7001.0
2021-06-21 09:40:00,391.13,391.35,390.37,390.87,6011.0,378.2918,378.5045,377.5567,378.0403,6011.0
2021-06-21 09:45:00,390.74,391.03,389.82,390.08,7599.0,377.9146,378.195,377.0247,377.2762,7599.0
2021-06-21 09:50:00,390.15,391.47,389.89,391.47,8497.0,377.3439,378.6206,377.0925,378.6206,8497.0
2021-06-21 09:55:00,391.75,392.04,391.61,391.95,4901.0,378.8914,379.1719,378.756,379.0848,4901.0
2021-06-21 10:00:00,392.18,393.7,392.18,393.64,6431.0,379.3073,380.7774,379.3073,380.7194,6431.0
2021-06-21 10:05:00,393.75,393.75,392.05,392.83,74526.0,380.8258,380.8258,379.1816,379.936,74526.0
2021-06-21 10:10:00,392.99,393.76,392.88,393.76,3829.0,380.0907,380.8354,379.9843,380.8354,3829.0
2021-06-21 10:15:00,393.64,394.08,393.64,394.08,2594.0,380.7194,381.1449,380.7194,381.1449,2594.0
2021-06-21 10:20:00,394.1,395.29,394.1,395.29,5481.0,381.1643,382.3152,381.1643,382.3152,5481.0
2021-06-21 10:25:00,395.1,396.14,395.05,396.13,4847.0,382.1314,383.1373,382.0831,383.1276,4847.0
2021-06-21 10:30:00,396.45,397.09,396.34,396.86,3391.0,383.4371,384.0561,383.3307,383.8337,3391.0
2021-06-21 10:35:00,396.74,396.95,396.53,396.86,3940.0,383.7176,383.9207,383.5145,383.8337,3940.0
2021-06-21 10:40:00,396.75,396.86,396.6,396.7,2456.0,383.7273,383.8337,383.5822,383.6789,2456.0
2021-06-21 10:45:00,396.81,397.25,396.8,397.18,3132.0,383.7853,384.2109,383.7756,384.1432,3132.0
2021-06-21 10:50:00,397.08,397.78,397.07,397.55,5185.0,384.0465,384.7235,384.0368,384.501,5185.0
2021-06-21 10:55:00,397.76,398.24,397.65,397.89,3684.0,384.7041,385.1684,384.5977,384.8299,3684.0
2021-06-21 11:00:00,397.86,398.41,397.86,398.41,3045.0,384.8008,385.3328,384.8008,385.3328,3045.0
2021-06-21 11:05:00,398.46,398.79,398.37,398.45,1425.0,385.3812,385.7003,385.2941,385.3715,1425.0
2021-06-21 11:10:00,398.64,398.85,398.43,398.57,2783.0,385.5552,385.7584,385.3521,385.4875,2783.0
2021-06-21 11:15:00,398.59,399.16,398.55,399.16,2659.0,385.5069,386.0582,385.4682,386.0582,2659.0
2021-06-21 11:20:00,399.01,399.17,398.95,398.97,1896.0,385.9131,386.0678,385.8551,385.8744,1896.0
2021-06-21 11:25:00,399.14,399.14,398.41,398.45,3695.0,386.0388,386.0388,385.3328,385.3715,3695.0
2021-06-21 11:30:00,398.36,398.81,398.23,398.78,3243.0,385.2844,385.7197,385.1587,385.6907,3243.0
2021-06-21 11:35:00,398.84,398.93,398.75,398.83,1913.0,385.7487,385.8357,385.6616,385.739,1913.0
2021-06-21 11:40:00,398.83,398.99,398.67,398.67,2603.0,385.739,385.8938,385.5843,385.5843,2603.0
2021-06-21 11:45:00,398.61,398.83,398.52,398.59,2155.0,385.5262,385.739,385.4392,385.5069,2155.0
2021-06-21 11:50:00,398.9,398.9,398.5,398.5,2600.0,385.8067,385.8067,385.4198,385.4198,2600.0
2021-06-21 11:55:00,398.39,398.69,398.32,398.46,800.0,385.3135,385.6036,385.2457,385.3812,800.0
2021-06-21 12:00:00,398.5,398.67,398.38,398.56,3641.0,385.4198,385.5843,385.3038,385.4779,3641.0
2021-06-21 12:05:00,398.44,398.61,398.44,398.58,1202.0,385.3618,385.5262,385.3618,385.4972,1202.0
2021-06-21 12:10:00,398.52,398.83,398.52,398.57,1700.0,385.4392,385.739,385.4392,385.4875,1700.0
2021-06-21 12:15:00,398.49,398.72,398.39,398.4,3193.0,385.4102,385.6326,385.3135,385.3231,3193.0
2021-06-21 12:20:00,398.18,398.19,398.05,398.16,1230.0,385.1103,385.12,384.9846,385.091,1230.0
2021-06-21 12:25:00,398.13,398.26,395.0,397.96,72300.0,385.062,385.1877,382.0347,384.8976,72300.0
2021-06-21 12:30:00,398.01,398.24,397.85,398.14,4861.0,384.9459,385.1684,384.7912,385.0717,4861.0
2021-06-21 12:35:00,398.14,398.59,398.14,398.43,4138.0,385.0717,385.5069,385.0717,385.3521,4138.0
2021-06-21 12:40:00,398.31,398.72,398.3,398.65,1575.0,385.2361,385.6326,385.2264,385.5649,1575.0
2021-06-21 12:45:00,398.74,398.84,398.5,398.51,4700.0,385.652,385.7487,385.4198,385.4295,4700.0
2021-06-21 12:50:00,398.48,398.65,398.27,398.27,3153.0,385.4005,385.5649,385.1974,385.1974,3153.0
2021-06-21 12:55:00,398.51,398.55,398.26,398.41,1788.0,385.4295,385.4682,385.1877,385.3328,1788.0
2021-06-21 13:00:00,398.34,398.47,397.97,397.97,1841.0,385.2651,385.3908,384.9072,384.9072,1841.0
2021-06-21 13:05:00,398.04,398.2,397.99,398.16,4654.0,384.9749,385.1297,384.9266,385.091,4654.0
2021-06-21 13:10:00,398.3,398.84,398.25,398.84,1272.0,385.2264,385.7487,385.178,385.7487,1272.0
2021-06-21 13:15:00,398.71,398.71,398.45,398.61,2002.0,385.6229,385.6229,385.3715,385.5262,2002.0
2021-06-21 13:20:00,398.64,398.64,398.18,398.28,3242.0,385.5552,385.5552,385.1103,385.2071,3242.0
2021-06-21 13:25:00,398.38,398.55,398.24,398.24,1858.0,385.3038,385.4682,385.1684,385.1684,1858.0
2021-06-21 13:30:00,398.29,398.49,398.23,398.45,2199.0,385.2167,385.4102,385.1587,385.3715,2199.0
2021-06-21 13:35:00,398.49,398.67,398.14,398.44,8210.0,385.4102,385.5843,385.0717,385.3618,8210.0
2021-06-21 13:40:00,398.5,398.91,398.5,398.56,11622.0,385.4198,385.8164,385.4198,385.4779,11622.0
2021-06-21 13:45:00,398.79,398.99,398.46,398.99,2306.0,385.7003,385.8938,385.3812,385.8938,2306.0
2021-06-21 13:50:00,398.84,398.91,398.61,398.61,1408.0,385.7487,385.8164,385.5262,385.5262,1408.0
2021-06-21 13:55:00,398.74,398.74,398.4,398.42,1813.0,385.652,385.652,385.3231,385.3425,1813.0
2021-06-21 14:00:00,398.52,398.85,398.52,398.68,1725.0,385.4392,385.7584,385.4392,385.5939,1725.0
2021-06-21 14:05:00,398.95,399.01,398.83,398.83,3100.0,385.8551,385.9131,385.739,385.739,3100.0
2021-06-21 14:10:00,398.81,399.03,398.76,398.85,3331.0,385.7197,385.9324,385.6713,385.7584,3331.0
2021-06-21 14:15:00,398.85,398.91,398.62,398.8,1115.0,385.7584,385.8164,385.5359,385.71,1115.0
2021-06-21 14:20:00,398.63,398.95,398.63,398.72,2846.0,385.5456,385.8551,385.5456,385.6326,2846.0
2021-06-21 14:25:00,398.85,398.87,398.49,398.71,2293.0,385.7584,385.7777,385.4102,385.6229,2293.0
2021-06-21 14:30:00,398.63,398.98,398.63,398.84,2489.0,385.5456,385.8841,385.5456,385.7487,2489.0
2021-06-21 14:35:00,398.88,398.99,398.69,398.77,1606.0,385.7874,385.8938,385.6036,385.681,1606.0
2021-06-21 14:40:00,398.68,399.04,398.68,399.04,1303.0,385.5939,385.9421,385.5939,385.9421,1303.0
2021-06-21 14:45:00,398.96,399.07,398.83,398.99,2592.0,385.8647,385.9711,385.739,385.8938,2592.0
2021-06-21 14:50:00,398.86,399.19,398.84,399.16,2022.0,385.768,386.0872,385.7487,386.0582,2022.0
2021-06-21 14:55:00,399.2,399.34,398.9,398.98,5516.0,386.0969,386.2323,385.8067,385.8841,5516.0
2021-06-21 15:00:00,398.98,399.37,398.86,399.36,4745.0,385.8841,386.2613,385.768,386.2516,4745.0
2021-06-21 15:05:00,399.2,399.43,399.13,399.28,3350.0,386.0969,386.3193,386.0292,386.1742,3350.0
2021-06-21 15:10:00,399.34,399.43,398.99,398.99,4484.0,386.2323,386.3193,385.8938,385.8938,4484.0
2021-06-21 15:15:00,399.1,399.29,398.97,399.23,2337.0,386.0001,386.1839,385.8744,386.1259,2337.0
2021-06-21 15:20:00,399.3,399.36,399.11,399.12,3420.0,386.1936,386.2516,386.0098,386.0195,3420.0
2021-06-21 15:25:00,399.23,399.56,399.13,399.46,3555.0,386.1259,386.445,386.0292,386.3483,3555.0
2021-06-21 15:30:00,399.53,399.59,399.24,399.4,6122.0,386.416,386.4741,386.1356,386.2903,6122.0
2021-06-21 15:35:00,399.44,399.55,399.32,399.55,16045.0,386.329,386.4354,386.2129,386.4354,16045.0
2021-06-21 15:40:00,399.67,399.7,399.12,399.25,11623.0,386.5514,386.5805,386.0195,386.1452,11623.0
2021-06-21 15:45:00,399.2,399.56,399.05,399.36,9041.0,386.0969,386.445,385.9518,386.2516,9041.0
2021-06-21 15:50:00,399.37,399.47,398.97,399.47,13451.0,386.2613,386.358,385.8744,386.358,13451.0
2021-06-21 15:55:00,399.36,400.19,399.0,399.43,69127.0,386.2516,387.0544,385.9034,386.3193,69127.0
2021-06-22 09:30:00,398.9,399.99,397.9,399.01,14488.0,385.8067,386.8609,384.8395,385.9131,14488.0
2021-06-22 09:35:00,398.82,399.69,398.72,399.69,6041.0,385.7293,386.5708,385.6326,386.5708,6041.0
2021-06-22 09:40:00,399.68,400.15,399.48,399.96,4768.0,386.5611,387.0157,386.3677,386.8319,4768.0
2021-06-22 09:45:00,399.82,400.0,398.57,398.58,4469.0,386.6965,386.8706,385.4875,385.4972,4469.0
2021-06-22 09:50:00,398.54,398.93,396.87,398.93,124397.0,385.4585,385.8357,383.8433,385.8357,124397.0
2021-06-22 09:55:00,399.02,399.96,398.74,399.6,5408.0,385.9228,386.8319,385.652,386.4837,5408.0
2021-06-22 10:00:00,399.67,400.1,399.33,400.0,6535.0,386.5514,386.9673,386.2226,386.8706,6535.0
2021-06-22 10:05:00,400.1,400.72,399.99,400.31,4247.0,386.9673,387.567,386.8609,387.1704,4247.0
2021-06-22 10:10:00,400.34,400.57,399.92,400.5,3623.0,387.1994,387.4219,386.7932,387.3542,3623.0
2021-06-22 10:15:00,400.42,400.88,400.41,400.63,3404.0,387.2768,387.7217,387.2671,387.4799,3404.0
2021-06-22 10:20:00,400.63,400.64,400.33,400.62,3400.0,387.4799,387.4896,387.1898,387.4703,3400.0
2021-06-22 10:25:00,400.53,401.06,400.38,400.9,10991.0,387.3832,387.8958,387.2381,387.7411,10991.0
2021-06-22 10:30:00,400.91,401.52,400.61,401.48,4523.0,387.7507,388.3407,387.4606,388.302,4523.0
2021-06-22 10:35:00,401.54,402.09,401.54,401.94,2069.0,388.3601,388.892,388.3601,388.7469,2069.0
2021-06-22 10:40:00,401.85,402.14,401.68,402.14,4383.0,388.6599,388.9404,388.4955,388.9404,4383.0
2021-06-22 10:45:00,402.05,402.29,402.0,402.29,2400.0,388.8533,389.0854,388.805,389.0854,2400.0
2021-06-22 10:50:00,402.33,403.08,402.25,402.65,5793.0,389.1241,389.8495,389.0468,389.4336,5793.0
2021-06-22 10:55:00,402.59,402.67,402.48,402.66,2403.0,389.3756,389.453,389.2692,389.4433,2403.0
2021-06-22 11:00:00,402.65,402.65,402.33,402.33,3601.0,389.4336,389.4336,389.1241,389.1241,3601.0
2021-06-22 11:05:00,402.49,402.56,402.3,402.43,2795.0,389.2789,389.3466,389.0951,389.2208,2795.0
2021-06-22 11:10:00,402.79,403.37,402.76,403.37,4042.0,389.569,390.13,389.54,390.13,4042.0
2021-06-22 11:15:00,403.62,403.66,403.04,403.32,3962.0,390.3718,390.4105,389.8108,390.0816,3962.0
2021-06-22 11:20:00,403.18,403.38,403.12,403.12,2594.0,389.9462,390.1397,389.8882,389.8882,2594.0
2021-06-22 11:25:00,403.23,404.0,403.23,403.68,4943.0,389.9946,390.7393,389.9946,390.4298,4943.0
2021-06-22 11:30:00,403.52,403.87,403.42,403.64,1300.0,390.2751,390.6136,390.1783,390.3911,1300.0
2021-06-22 11:35:00,403.67,404.09,403.67,403.98,8521.0,390.4201,390.8264,390.4201,390.72,8521.0
2021-06-22 11:40:00,404.1,404.24,403.41,403.43,3519.0,390.836,390.9714,390.1687,390.188,3519.0
2021-06-22 11:45:00,403.34,403.71,403.34,403.63,3358.0,390.101,390.4588,390.101,390.3815,3358.0
2021-06-22 11:50:00,403.56,404.02,403.56,403.82,6377.0,390.3138,390.7587,390.3138,390.5652,6377.0
2021-06-22 11:55:00,403.79,403.98,403.4,403.63,3477.0,390.5362,390.72,390.159,390.3815,3477.0
2021-06-22 12:00:00,403.76,404.14,403.66,404.05,3610.0,390.5072,390.8747,390.4105,390.7877,3610.0
2021-06-22 12:05:00,404.09,404.48,404.04,404.47,3657.0,390.8264,391.2036,390.778,391.1939,3657.0
2021-06-22 12:10:00,404.48,404.52,404.23,404.42,5463.0,391.2036,391.2422,390.9618,391.1455,5463.0
2021-06-22 12:15:00,404.34,404.4,400.5,404.16,126554.0,391.0682,391.1262,387.3542,390.8941,126554.0
2021-06-22 12:20:00,404.17,404.35,404.13,404.28,7537.0,390.9037,391.0778,390.865,391.0101,7537.0
2021-06-22 12:25:00,404.22,404.51,404.02,404.15,4368.0,390.9521,391.2326,390.7587,390.8844,4368.0
2021-06-22 12:30:00,404.06,404.27,403.91,403.91,3136.0,390.7973,391.0004,390.6523,390.6523,3136.0
2021-06-22 12:35:00,403.82,403.93,403.7,403.86,3084.0,390.5652,390.6716,390.4492,390.6039,3084.0
2021-06-22 12:40:00,403.62,403.85,403.61,403.61,2170.0,390.3718,390.5942,390.3621,390.3621,2170.0
2021-06-22 12:45:00,403.6,403.92,403.6,403.7,2300.0,390.3524,390.6619,390.3524,390.4492,2300.0
2021-06-22 12:50:00,403.67,403.85,403.65,403.67,2960.0,390.4201,390.5942,390.4008,390.4201,2960.0
2021-06-22 12:55:00,403.81,403.82,403.72,403.73,1977.0,390.5555,390.5652,390.4685,390.4782,1977.0
2021-06-22 13:00:00,403.75,403.86,403.67,403.86,3489.0,390.4975,390.6039,390.4201,390.6039,3489.0
2021-06-22 13:05:00,403.86,404.09,403.82,403.91,3107.0,390.6039,390.8264,390.5652,390.6523,3107.0
2021-06-22 13:10:00,403.95,404.28,403.95,404.13,2632.0,390.691,391.0101,390.691,390.865,2632.0
2021-06-22 13:15:00,404.03,404.08,403.85,403.98,1752.0,390.7683,390.8167,390.5942,390.72,1752.0
2021-06-22 13:20:00,403.92,404.2,403.72,404.2,2324.0,390.6619,390.9327,390.4685,390.9327,2324.0
2021-06-22 13:25:00,404.08,404.32,403.87,404.0,5155.0,390.8167,391.0488,390.6136,390.7393,5155.0
2021-06-22 13:30:00,403.9,404.07,403.68,403.76,1949.0,390.6426,390.807,390.4298,390.5072,1949.0
2021-06-22 13:35:00,403.74,404.04,403.73,404.0,1771.0,390.4878,390.778,390.4782,390.7393,1771.0
2021-06-22 13:40:00,403.95,403.95,403.77,403.82,3504.0,390.691,390.691,390.5169,390.5652,3504.0
2021-06-22 13:45:00,403.78,404.15,403.78,404.15,4674.0,390.5265,390.8844,390.5265,390.8844,4674.0
2021-06-22 13:50:00,404.05,404.06,403.82,403.93,3338.0,390.7877,390.7973,390.5652,390.6716,3338.0
2021-06-22 13:55:00,403.84,403.94,403.5,403.62,3055.0,390.5846,390.6813,390.2557,390.3718,3055.0
2021-06-22 14:00:00,403.61,403.61,403.18,403.47,5087.0,390.3621,390.3621,389.9462,390.2267,5087.0
2021-06-22 14:05:00,403.47,403.79,403.42,403.7,4140.0,390.2267,390.5362,390.1783,390.4492,4140.0
2021-06-22 14:10:00,403.67,403.68,403.52,403.63,2930.0,390.4201,390.4298,390.2751,390.3815,2930.0
2021-06-22 14:15:00,403.56,403.69,403.51,403.6,3064.0,390.3138,390.4395,390.2654,390.3524,3064.0
2021-06-22 14:20:00,403.66,403.74,403.5,403.6,4052.0,390.4105,390.4878,390.2557,390.3524,4052.0
2021-06-22 14:25:00,403.59,403.74,403.35,403.43,6676.0,390.3428,390.4878,390.1106,390.188,6676.0
2021-06-22 14:30:00,403.48,403.9,403.48,403.9,3408.0,390.2364,390.6426,390.2364,390.6426,3408.0
2021-06-22 14:35:00,403.9,404.31,403.72,404.31,4061.0,390.6426,391.0391,390.4685,391.0391,4061.0
2021-06-22 14:40:00,404.3,404.3,403.76,404.11,6325.0,391.0295,391.0295,390.5072,390.8457,6325.0
2021-06-22 14:45:00,404.06,404.18,403.89,403.89,4096.0,390.7973,390.9134,390.6329,390.6329,4096.0
2021-06-22 14:50:00,404.03,404.09,403.99,403.99,1500.0,390.7683,390.8264,390.7296,390.7296,1500.0
2021-06-22 14:55:00,404.09,404.24,403.91,404.08,7782.0,390.8264,390.9714,390.6523,390.8167,7782.0
2021-06-22 15:00:00,404.08,404.37,403.97,404.11,13972.0,390.8167,391.0972,390.7103,390.8457,13972.0
2021-06-22 15:05:00,404.11,404.11,403.73,404.03,3712.0,390.8457,390.8457,390.4782,390.7683,3712.0
2021-06-22 15:10:00,403.93,404.26,403.93,404.24,3591.0,390.6716,390.9908,390.6716,390.9714,3591.0
2021-06-22 15:15:00,404.16,404.32,403.95,404.19,5278.0,390.8941,391.0488,390.691,390.9231,5278.0
2021-06-22 15:20:00,404.19,404.27,403.93,403.97,14841.0,390.9231,391.0004,390.6716,390.7103,14841.0
2021-06-22 15:25:00,404.01,404.2,403.99,404.11,3495.0,390.749,390.9327,390.7296,390.8457,3495.0
2021-06-22 15:30:00,404.17,404.35,404.05,404.35,2954.0,390.9037,391.0778,390.7877,391.0778,2954.0
2021-06-22 15:35:00,404.3,404.63,404.3,404.58,5051.0,391.0295,391.3486,391.0295,391.3003,5051.0
2021-06-22 15:40:00,404.57,404.89,404.55,404.79,5607.0,391.2906,391.6001,391.2713,391.5034,5607.0
2021-06-22 15:45:00,404.78,404.78,404.51,404.52,12912.0,391.4937,391.4937,391.2326,391.2422,12912.0
2021-06-22 15:50:00,404.13,404.55,403.62,404.53,14212.0,390.865,391.2713,390.3718,391.2519,14212.0
2021-06-22 15:55:00,404.46,404.54,403.86,403.86,44461.0,391.1842,391.2616,390.6039,390.6039,44461.0
2021-06-23 09:30:00,403.65,403.65,402.0,403.4,31131.0,390.4008,390.4008,388.805,390.159,31131.0
2021-06-23 09:35:00,402.96,403.4,402.72,403.1,4674.0,389.7334,390.159,389.5013,389.8689,4674.0
2021-06-23 09:40:00,403.08,403.08,402.47,403.05,6395.0,389.8495,389.8495,389.2595,389.8205,6395.0
2021-06-23 09:45:00,403.24,403.73,400.85,403.33,149408.0,390.0043,390.4782,387.6927,390.0913,149408.0
2021-06-23 09:50:00,403.36,403.9,403.31,403.68,3800.0,390.1203,390.6426,390.072,390.4298,3800.0
2021-06-23 09:55:00,403.8,404.55,403.79,404.43,5043.0,390.5459,391.2713,390.5362,391.1552,5043.0
2021-06-23 10:00:00,404.41,404.65,403.95,404.25,10915.0,391.1359,391.368,390.691,390.9811,10915.0
2021-06-23 10:05:00,404.19,404.48,404.06,404.38,10125.0,390.9231,391.2036,390.7973,391.1068,10125.0
2021-06-23 10:10:00,404.4,404.66,404.36,404.55,4051.0,391.1262,391.3776,391.0875,391.2713,4051.0
2021-06-23 10:15:00,404.54,404.75,404.34,404.44,8697.0,391.2616,391.4647,391.0682,391.1649,8697.0
2021-06-23 10:20:00,404.39,404.44,403.87,404.11,4848.0,391.1165,391.1649,390.6136,390.8457,4848.0
2021-06-23 10:25:00,404.19,404.81,404.12,404.37,7351.0,390.9231,391.5227,390.8554,391.0972,7351.0
2021-06-23 10:30:00,404.49,404.49,403.95,404.37,3996.0,391.2132,391.2132,390.691,391.0972,3996.0
2021-06-23 10:35:00,404.52,404.59,404.19,404.58,13395.0,391.2422,391.3099,390.9231,391.3003,13395.0
2021-06-23 10:40:00,404.53,404.65,404.28,404.42,14568.0,391.2519,391.368,391.0101,391.1455,14568.0
2021-06-23 10:45:00,404.39,404.62,404.22,404.62,10815.0,391.1165,391.339,390.9521,391.339,10815.0
2021-06-23 10:50:00,404.53,404.58,404.43,404.48,2955.0,391.2519,391.3003,391.1552,391.2036,2955.0
2021-06-23 10:55:00,404.37,404.4,404.17,404.25,2903.0,391.0972,391.1262,390.9037,390.9811,2903.0
2021-06-23 11:00:00,404.48,404.64,403.75,403.75,11438.0,391.2036,391.3583,390.4975,390.4975,11438.0
2021-06-23 11:05:00,403.65,403.78,403.41,403.42,3824.0,390.4008,390.5265,390.1687,390.1783,3824.0
2021-06-23 11:10:00,403.51,403.65,403.36,403.52,2937.0,390.2654,390.4008,390.1203,390.2751,2937.0
2021-06-23 11:15:00,403.49,403.66,403.03,403.13,13103.0,390.2461,390.4105,389.8012,389.8979,13103.0
2021-06-23 11:20:00,403.07,403.6,403.0,403.35,4304.0,389.8398,390.3524,389.7721,390.1106,4304.0
2021-06-23 11:25:00,403.45,403.83,403.36,403.54,2500.0,390.2074,390.5749,390.1203,390.2944,2500.0
2021-06-23 11:30:00,403.69,403.83,403.63,403.73,1974.0,390.4395,390.5749,390.3815,390.4782,1974.0
2021-06-23 11:35:00,403.72,403.99,403.72,403.74,1000.0,390.4685,390.7296,390.4685,390.4878,1000.0
2021-06-23 11:40:00,403.82,403.91,403.66,403.79,1900.0,390.5652,390.6523,390.4105,390.5362,1900.0
2021-06-23 11:45:00,403.89,403.89,403.73,403.83,1700.0,390.6329,390.6329,390.4782,390.5749,1700.0
2021-06-23 11:50:00,403.82,403.91,403.73,403.82,3918.0,390.5652,390.6523,390.4782,390.5652,3918.0
2021-06-23 11:55:00,403.84,403.84,403.01,403.14,5207.0,390.5846,390.5846,389.7818,389.9075,5207.0
2021-06-23 12:00:00,403.01,403.16,402.82,403.07,4973.0,389.7818,389.9269,389.598,389.8398,4973.0
2021-06-23 12:05:00,402.98,403.14,402.5,402.77,145110.0,389.7528,389.9075,389.2885,389.5497,145110.0
2021-06-23 12:10:00,402.86,403.0,402.63,402.7,5991.0,389.6367,389.7721,389.4143,389.482,5991.0
2021-06-23 12:15:00,402.65,402.71,402.39,402.66,9877.0,389.4336,389.4917,389.1822,389.4433,9877.0
2021-06-23 12:20:00,402.63,402.64,402.28,402.28,2903.0,389.4143,389.424,389.0758,389.0758,2903.0
2021-06-23 12:25:00,402.26,402.58,402.26,402.49,1700.0,389.0564,389.3659,389.0564,389.2789,1700.0
2021-06-23 12:30:00,402.38,402.38,402.01,402.12,3290.0,389.1725,389.1725,388.8146,388.921,3290.0
2021-06-23 12:35:00,402.07,402.07,401.58,401.59,4344.0,388.8727,388.8727,388.3987,388.4084,4344.0
2021-06-23 12:40:00,401.53,401.7,401.32,401.7,4817.0,388.3504,388.5148,388.1473,388.5148,4817.0
2021-06-23 12:45:00,401.68,402.04,401.56,401.97,6661.0,388.4955,388.8436,388.3794,388.7759,6661.0
2021-06-23 12:50:00,402.05,402.29,402.05,402.1,2700.0,388.8533,389.0854,388.8533,388.9017,2700.0
2021-06-23 12:55:00,402.1,402.34,402.02,402.32,2611.0,388.9017,389.1338,388.8243,389.1145,2611.0
2021-06-23 13:00:00,402.41,402.58,402.41,402.46,1629.0,389.2015,389.3659,389.2015,389.2499,1629.0
2021-06-23 13:05:00,402.38,402.5,402.35,402.42,1622.0,389.1725,389.2885,389.1435,389.2112,1622.0
2021-06-23 13:10:00,402.44,402.49,402.41,402.46,600.0,389.2305,389.2789,389.2015,389.2499,600.0
2021-06-23 13:15:00,402.58,402.69,402.45,402.5,3005.0,389.3659,389.4723,389.2402,389.2885,3005.0
2021-06-23 13:20:00,402.46,402.56,402.34,402.51,2758.0,389.2499,389.3466,389.1338,389.2982,2758.0
2021-06-23 13:25:00,402.48,402.48,402.25,402.31,2279.0,389.2692,389.2692,389.0468,389.1048,2279.0
2021-06-23 13:30:00,402.39,402.47,402.31,402.44,2453.0,389.1822,389.2595,389.1048,389.2305,2453.0
2021-06-23 13:35:00,402.4,402.41,402.22,402.3,2124.0,389.1918,389.2015,389.0177,389.0951,2124.0
2021-06-23 13:40:00,402.19,402.4,402.19,402.33,1001.0,388.9887,389.1918,388.9887,389.1241,1001.0
2021-06-23 13:45:00,402.4,402.4,402.24,402.3,500.0,389.1918,389.1918,389.0371,389.0951,500.0
2021-06-23 13:50:00,402.31,402.4,402.3,402.3,1240.0,389.1048,389.1918,389.0951,389.0951,1240.0
2021-06-23 13:55:00,402.33,402.38,402.22,402.27,1093.0,389.1241,389.1725,389.0177,389.0661,1093.0
2021-06-23 14:00:00,402.3,402.31,402.01,402.01,1881.0,389.0951,389.1048,388.8146,388.8146,1881.0
2021-06-23 14:05:00,402.12,402.19,402.08,402.19,401.0,388.921,388.9887,388.8823,388.9887,401.0
2021-06-23 14:10:00,402.19,402.29,402.15,402.21,1703.0,388.9887,389.0854,388.95,389.0081,1703.0
2021-06-23 14:15:00,402.23,402.23,402.13,402.13,1069.0,389.0274,389.0274,388.9307,388.9307,1069.0
2021-06-23 14:20:00,402.26,402.26,402.03,402.06,1405.0,389.0564,389.0564,388.834,388.863,1405.0
2021-06-23 14:25:00,401.98,401.98,401.82,401.82,1964.0,388.7856,388.7856,388.6309,388.6309,1964.0
2021-06-23 14:30:00,401.81,401.83,401.75,401.75,1404.0,388.6212,388.6405,388.5632,388.5632,1404.0
2021-06-23 14:35:00,401.83,402.24,401.83,402.2,1937.0,388.6405,389.0371,388.6405,388.9984,1937.0
2021-06-23 14:40:00,402.18,402.26,402.1,402.18,1211.0,388.9791,389.0564,388.9017,388.9791,1211.0
2021-06-23 14:45:00,402.21,402.32,402.2,402.26,1957.0,389.0081,389.1145,388.9984,389.0564,1957.0
2021-06-23 14:50:00,402.26,402.49,402.23,402.26,2900.0,389.0564,389.2789,389.0274,389.0564,2900.0
2021-06-23 14:55:00,402.27,402.3,402.22,402.29,2908.0,389.0661,389.0951,389.0177,389.0854,2908.0
2021-06-23 15:00:00,402.31,402.36,401.99,402.03,2302.0,389.1048,389.1531,388.7953,388.834,2302.0
2021-06-23 15:05:00,402.01,402.01,401.7,401.8,2697.0,388.8146,388.8146,388.5148,388.6115,2697.0
2021-06-23 15:10:00,401.78,401.9,401.67,401.88,2100.0,388.5922,388.7082,388.4858,388.6889,2100.0
2021-06-23 15:15:00,401.78,401.97,401.74,401.94,3055.0,388.5922,388.7759,388.5535,388.7469,3055.0
2021-06-23 15:20:00,402.01,402.01,401.8,401.8,5370.0,388.8146,388.8146,388.6115,388.6115,5370.0
2021-06-23 15:25:00,401.71,401.81,401.65,401.79,1800.0,388.5245,388.6212,388.4664,388.6019,1800.0
2021-06-23 15:30:00,401.75,401.75,401.34,401.46,3061.0,388.5632,388.5632,388.1666,388.2827,3061.0
2021-06-23 15:35:00,401.48,401.54,401.31,401.31,2314.0,388.302,388.3601,388.1376,388.1376,2314.0
2021-06-23 15:40:00,401.31,401.76,401.31,401.75,5968.0,388.1376,388.5728,388.1376,388.5632,5968.0
2021-06-23 15:45:00,401.74,401.98,401.22,401.22,7215.0,388.5535,388.7856,388.0506,388.0506,7215.0
2021-06-23 15:50:00,401.23,401.23,400.89,400.94,10820.0,388.0602,388.0602,387.7314,387.7798,10820.0
2021-06-23 15:55:00,401.01,401.15,400.64,400.97,33838.0,387.8475,387.9829,387.4896,387.8088,33838.0
2021-06-24 09:30:00,404.08,405.51,402.15,405.51,26611.0,390.8167,392.1997,388.95,392.1997,26611.0
2021-06-24 09:35:00,405.41,407.43,405.4,406.71,22672.0,392.103,394.0567,392.0934,393.3604,22672.0
2021-06-24 09:40:00,406.99,407.11,405.87,406.13,12899.0,393.6312,393.7472,392.5479,392.7994,12899.0
2021-06-24 09:45:00,406.3,406.33,405.97,406.0,6235.0,392.9638,392.9928,392.6447,392.6737,6235.0
2021-06-24 09:50:00,406.01,407.72,404.1,407.18,175363.0,392.6833,394.3372,390.836,393.8149,175363.0
2021-06-24 09:55:00,407.01,407.01,405.89,406.71,8780.0,393.6505,393.6505,392.5673,393.3604,8780.0
2021-06-24 10:00:00,406.8,408.0,406.33,407.73,25038.0,393.4474,394.608,392.9928,394.3469,25038.0
2021-06-24 10:05:00,407.73,407.76,406.9,406.9,7196.0,394.3469,394.3759,393.5441,393.5441,7196.0
2021-06-24 10:10:00,406.5,406.84,406.45,406.59,4494.0,393.1573,393.4861,393.1089,393.2443,4494.0
2021-06-24 10:15:00,406.56,407.43,406.52,407.3,10991.0,393.2153,394.0567,393.1766,393.931,10991.0
2021-06-24 10:20:00,407.41,408.04,407.35,407.85,19638.0,394.0374,394.6467,393.9794,394.4629,19638.0
2021-06-24 10:25:00,407.82,408.74,407.56,408.46,17817.0,394.4339,395.3237,394.1825,395.0529,17817.0
2021-06-24 10:30:00,408.56,408.7,408.23,408.45,11093.0,395.1496,395.285,394.8305,395.0432,11093.0
2021-06-24 10:35:00,408.49,408.63,408.14,408.63,7577.0,395.0819,395.2173,394.7434,395.2173,7577.0
2021-06-24 10:40:00,408.53,408.98,408.39,408.95,8205.0,395.1206,395.5559,394.9852,395.5268,8205.0
2021-06-24 10:45:00,408.91,409.38,408.56,409.09,12616.0,395.4881,395.9427,395.1496,395.6622,12616.0
2021-06-24 10:50:00,409.15,409.15,408.58,408.65,6928.0,395.7203,395.7203,395.169,395.2367,6928.0
2021-06-24 10:55:00,408.75,408.79,408.29,408.29,5913.0,395.3334,395.3721,394.8885,394.8885,5913.0
2021-06-24 11:00:00,408.22,409.52,408.22,409.31,18815.0,394.8208,396.0781,394.8208,395.875,18815.0
2021-06-24 11:05:00,409.29,409.78,409.19,409.39,6951.0,395.8557,396.3296,395.759,395.9524,6951.0
2021-06-24 11:10:00,409.35,409.35,408.99,408.99,3620.0,395.9137,395.9137,395.5655,395.5655,3620.0
2021-06-24 11:15:00,408.98,408.98,408.34,408.38,6529.0,395.5559,395.5559,394.9369,394.9755,6529.0
2021-06-24 11:20:00,408.33,408.46,407.65,407.66,5677.0,394.9272,395.0529,394.2695,394.2792,5677.0
2021-06-24 11:25:00,407.54,407.95,407.51,407.93,5832.0,394.1631,394.5597,394.1341,394.5403,5832.0
2021-06-24 11:30:00,407.92,408.32,407.88,408.32,7147.0,394.5306,394.9175,394.492,394.9175,7147.0
2021-06-24 11:35:00,408.34,408.34,408.03,408.03,6030.0,394.9369,394.9369,394.637,394.637,6030.0
2021-06-24 11:40:00,408.01,408.43,407.75,408.41,8777.0,394.6177,395.0239,394.3662,395.0046,8777.0
2021-06-24 11:45:00,408.42,408.63,408.42,408.5,5382.0,395.0142,395.2173,395.0142,395.0916,5382.0
2021-06-24 11:50:00,408.5,408.62,408.12,408.12,5878.0,395.0916,395.2077,394.7241,394.7241,5878.0
2021-06-24 11:55:00,408.26,408.29,407.61,407.67,5834.0,394.8595,394.8885,394.2308,394.2889,5834.0
2021-06-24 12:00:00,407.73,408.15,407.67,408.13,4287.0,394.3469,394.7531,394.2889,394.7338,4287.0
2021-06-24 12:05:00,408.28,409.05,408.24,408.97,8247.0,394.8788,395.6236,394.8401,395.5462,8247.0
2021-06-24 12:10:00,408.93,409.49,408.92,409.21,9103.0,395.5075,396.0491,395.4978,395.7783,9103.0
2021-06-24 12:15:00,409.16,409.17,408.91,408.96,5783.0,395.7299,395.7396,395.4881,395.5365,5783.0
2021-06-24 12:20:00,408.94,409.42,407.6,409.11,162180.0,395.5172,395.9814,394.2211,395.6816,162180.0
2021-06-24 12:25:00,409.13,410.37,408.84,410.04,33565.0,395.7009,396.9002,395.4204,396.5811,33565.0
2021-06-24 12:30:00,410.0,410.25,409.8,409.93,16997.0,396.5424,396.7842,396.3489,396.4747,16997.0
2021-06-24 12:35:00,409.74,410.0,409.47,409.51,7473.0,396.2909,396.5424,396.0298,396.0685,7473.0
2021-06-24 12:40:00,409.51,409.69,409.15,409.25,5504.0,396.0685,396.2425,395.7203,395.817,5504.0
2021-06-24 12:45:00,409.22,409.33,408.98,409.17,7817.0,395.788,395.8944,395.5559,395.7396,7817.0
2021-06-24 12:50:00,409.02,409.42,408.96,408.96,5299.0,395.5945,395.9814,395.5365,395.5365,5299.0
2021-06-24 12:55:00,408.71,409.17,408.62,409.17,3338.0,395.2947,395.7396,395.2077,395.7396,3338.0
2021-06-24 13:00:00,409.34,410.09,409.34,409.73,4134.0,395.904,396.6294,395.904,396.2812,4134.0
2021-06-24 13:05:00,409.73,409.96,409.57,409.84,2986.0,396.2812,396.5037,396.1265,396.3876,2986.0
2021-06-24 13:10:00,409.84,409.9,409.42,409.77,3175.0,396.3876,396.4457,395.9814,396.3199,3175.0
2021-06-24 13:15:00,409.85,410.22,409.64,409.64,4615.0,396.3973,396.7552,396.1942,396.1942,4615.0
2021-06-24 13:20:00,409.54,409.74,409.23,409.74,8469.0,396.0975,396.2909,395.7976,396.2909,8469.0
2021-06-24 13:25:00,409.71,410.43,409.68,410.32,13068.0,396.2619,396.9583,396.2329,396.8519,13068.0
2021-06-24 13:30:00,410.26,410.56,410.25,410.32,5164.0,396.7938,397.084,396.7842,396.8519,5164.0
2021-06-24 13:35:00,410.41,410.44,409.89,410.18,6509.0,396.9389,396.9679,396.436,396.7165,6509.0
2021-06-24 13:40:00,410.13,410.35,409.95,410.35,9537.0,396.6681,396.8809,396.494,396.8809,9537.0
2021-06-24 13:45:00,410.26,410.89,410.19,410.61,9751.0,396.7938,397.4032,396.7261,397.1323,9751.0
2021-06-24 13:50:00,410.64,410.84,410.48,410.84,3450.0,397.1614,397.3548,397.0066,397.3548,3450.0
2021-06-24 13:55:00,410.88,411.17,410.87,411.04,5085.0,397.3935,397.674,397.3838,397.5482,5085.0
2021-06-24 14:00:00,411.08,411.61,411.08,411.38,8198.0,397.5869,398.0995,397.5869,397.8771,8198.0
2021-06-24 14:05:00,411.38,411.83,411.38,411.77,7006.0,397.8771,398.3123,397.8771,398.2543,7006.0
2021-06-24 14:10:00,411.8,412.05,411.79,412.0,7819.0,398.2833,398.5251,398.2736,398.4767,7819.0
2021-06-24 14:15:00,412.0,412.03,411.8,411.88,9793.0,398.4767,398.5057,398.2833,398.3607,9793.0
2021-06-24 14:20:00,411.96,412.39,411.92,412.17,8798.0,398.438,398.8539,398.3994,398.6411,8798.0
2021-06-24 14:25:00,412.13,412.28,412.01,412.12,13847.0,398.6025,398.7475,398.4864,398.5928,13847.0
2021-06-24 14:30:00,412.13,412.36,411.95,412.36,6504.0,398.6025,398.8249,398.4284,398.8249,6504.0
2021-06-24 14:35:00,412.36,412.46,412.14,412.14,5039.0,398.8249,398.9216,398.6121,398.6121,5039.0
2021-06-24 14:40:00,412.13,412.22,412.0,412.22,14897.0,398.6025,398.6895,398.4767,398.6895,14897.0
2021-06-24 14:45:00,412.21,412.46,411.63,411.64,13031.0,398.6798,398.9216,398.1189,398.1285,13031.0
2021-06-24 14:50:00,411.63,411.65,410.89,411.03,21779.0,398.1189,398.1382,397.4032,397.5386,21779.0
2021-06-24 14:55:00,410.98,411.3,410.71,411.3,4869.0,397.4902,397.7997,397.2291,397.7997,4869.0
2021-06-24 15:00:00,411.3,411.3,409.96,410.05,18710.0,397.7997,397.7997,396.5037,396.5907,18710.0
2021-06-24 15:05:00,410.04,411.02,410.03,410.69,15545.0,396.5811,397.5289,396.5714,397.2097,15545.0
2021-06-24 15:10:00,410.79,410.94,410.59,410.71,8057.0,397.3064,397.4515,397.113,397.2291,8057.0
2021-06-24 15:15:00,410.76,410.78,410.17,410.19,7534.0,397.2774,397.2968,396.7068,396.7261,7534.0
2021-06-24 15:20:00,410.13,410.25,410.05,410.18,5505.0,396.6681,396.7842,396.5907,396.7165,5505.0
2021-06-24 15:25:00,410.25,410.72,410.25,410.58,8180.0,396.7842,397.2387,396.7842,397.1033,8180.0
2021-06-24 15:30:00,410.59,410.89,410.46,410.75,10931.0,397.113,397.4032,396.9873,397.2678,10931.0
2021-06-24 15:35:00,410.8,411.18,410.76,410.86,16102.0,397.3161,397.6836,397.2774,397.3741,16102.0
2021-06-24 15:40:00,410.95,411.24,410.85,411.03,14893.0,397.4612,397.7417,397.3645,397.5386,14893.0
2021-06-24 15:45:00,411.06,411.23,410.63,410.64,26356.0,397.5676,397.732,397.1517,397.1614,26356.0
2021-06-24 15:50:00,410.78,411.62,410.77,411.62,36715.0,397.2968,398.1092,397.2871,398.1092,36715.0
2021-06-24 15:55:00,411.63,411.88,410.91,411.21,115416.0,398.1189,398.3607,397.4225,397.7127,115416.0
2021-06-25 09:30:00,410.84,410.84,409.13,410.06,33742.0,397.3548,397.3548,395.7009,396.6004,33742.0
2021-06-25 09:35:00,409.85,409.87,407.58,407.63,225768.0,396.3973,396.4166,394.2018,394.2502,225768.0
2021-06-25 09:40:00,407.68,408.76,407.68,408.41,6090.0,394.2985,395.3431,394.2985,395.0046,6090.0
2021-06-25 09:45:00,408.38,409.21,408.37,409.15,5754.0,394.9755,395.7783,394.9659,395.7203,5754.0
2021-06-25 09:50:00,409.2,409.99,408.97,409.03,9402.0,395.7686,396.5327,395.5462,395.6042,9402.0
2021-06-25 09:55:00,409.11,409.41,408.77,409.2,5022.0,395.6816,395.9717,395.3527,395.7686,5022.0
2021-06-25 10:00:00,409.51,409.51,408.48,408.78,1100.0,396.0685,396.0685,395.0723,395.3624,1100.0
2021-06-25 10:05:00,408.95,408.95,408.22,408.3,1200.0,395.5268,395.5268,394.8208,394.8982,1200.0
2021-06-25 10:10:00,408.21,408.32,407.58,407.58,1841.0,394.8111,394.9175,394.2018,394.2018,1841.0
2021-06-25 10:15:00,407.71,408.8,407.7,408.5,4327.0,394.3275,395.3818,394.3179,395.0916,4327.0
2021-06-25 10:20:00,408.49,408.66,407.84,407.98,6805.0,395.0819,395.2464,394.4533,394.5887,6805.0
2021-06-25 10:25:00,407.99,409.18,407.99,409.05,2241.0,394.5983,395.7493,394.5983,395.6236,2241.0
2021-06-25 10:30:00,408.96,409.08,408.73,408.94,3650.0,395.5365,395.6526,395.3141,395.5172,3650.0
2021-06-25 10:35:00,409.1,409.31,408.93,409.31,2926.0,395.6719,395.875,395.5075,395.875,2926.0
2021-06-25 10:40:00,409.3,409.34,409.13,409.14,3239.0,395.8653,395.904,395.7009,395.7106,3239.0
2021-06-25 10:45:00,409.3,410.03,409.29,410.03,6910.0,395.8653,396.5714,395.8557,396.5714,6910.0
2021-06-25 10:50:00,410.08,410.19,409.69,409.89,6278.0,396.6197,396.7261,396.2425,396.436,6278.0
2021-06-25 10:55:00,409.92,410.15,409.73,410.09,7408.0,396.465,396.6874,396.2812,396.6294,7408.0
2021-06-25 11:00:00,410.19,410.22,409.74,409.82,4724.0,396.7261,396.7552,396.2909,396.3683,4724.0
2021-06-25 11:05:00,409.82,410.19,409.75,410.12,8842.0,396.3683,396.7261,396.3006,396.6584,8842.0
2021-06-25 11:10:00,410.15,410.43,410.04,410.37,5975.0,396.6874,396.9583,396.5811,396.9002,5975.0
2021-06-25 11:15:00,410.36,410.36,410.03,410.33,5771.0,396.8906,396.8906,396.5714,396.8615,5771.0
2021-06-25 11:20:00,410.4,410.43,410.25,410.29,4271.0,396.9292,396.9583,396.7842,396.8229,4271.0
2021-06-25 11:25:00,410.39,410.5,410.18,410.39,6763.0,396.9196,397.026,396.7165,396.9196,6763.0
2021-06-25 11:30:00,410.51,410.58,410.39,410.58,4009.0,397.0356,397.1033,396.9196,397.1033,4009.0
2021-06-25 11:35:00,410.57,410.85,410.56,410.79,2702.0,397.0937,397.3645,397.084,397.3064,2702.0
2021-06-25 11:40:00,410.79,411.38,410.75,411.16,42139.0,397.3064,397.8771,397.2678,397.6643,42139.0
2021-06-25 11:45:00,411.07,411.42,411.07,411.33,6241.0,397.5773,397.9158,397.5773,397.8287,6241.0
2021-06-25 11:50:00,411.29,411.29,411.06,411.26,2748.0,397.79,397.79,397.5676,397.761,2748.0
2021-06-25 11:55:00,411.35,411.7,411.26,411.7,5022.0,397.8481,398.1866,397.761,398.1866,5022.0
2021-06-25 12:00:00,411.63,411.99,411.63,411.98,4342.0,398.1189,398.4671,398.1189,398.4574,4342.0
2021-06-25 12:05:00,412.07,412.07,411.82,411.99,2285.0,398.5444,398.5444,398.3026,398.4671,2285.0
2021-06-25 12:10:00,411.96,412.17,411.95,412.17,2768.0,398.438,398.6411,398.4284,398.6411,2768.0
2021-06-25 12:15:00,412.25,412.27,412.04,412.22,3518.0,398.7185,398.7379,398.5154,398.6895,3518.0
2021-06-25 12:20:00,412.21,412.21,411.89,411.98,4749.0,398.6798,398.6798,398.3703,398.4574,4749.0
2021-06-25 12:25:00,412.03,412.14,411.96,412.08,3001.0,398.5057,398.6121,398.438,398.5541,3001.0
2021-06-25 12:30:00,412.2,412.58,412.2,412.38,6575.0,398.6702,399.0377,398.6702,398.8443,6575.0
2021-06-25 12:35:00,412.3,412.37,412.18,412.24,3452.0,398.7669,398.8346,398.6508,398.7088,3452.0
2021-06-25 12:40:00,412.29,412.3,412.17,412.19,1993.0,398.7572,398.7669,398.6411,398.6605,1993.0
2021-06-25 12:45:00,412.24,412.47,412.24,412.37,3165.0,398.7088,398.9313,398.7088,398.8346,3165.0
2021-06-25 12:50:00,412.32,412.58,412.32,412.51,3551.0,398.7862,399.0377,398.7862,398.97,3551.0
2021-06-25 12:55:00,412.54,412.55,412.32,412.5,4000.0,398.999,399.0087,398.7862,398.9603,4000.0
2021-06-25 13:00:00,412.56,412.73,412.4,412.61,7479.0,399.0183,399.1828,398.8636,399.0667,7479.0
2021-06-25 13:05:00,412.64,412.65,412.24,412.24,2114.0,399.0957,399.1054,398.7088,398.7088,2114.0
2021-06-25 13:10:00,412.37,412.55,412.21,412.27,4654.0,398.8346,399.0087,398.6798,398.7379,4654.0
2021-06-25 13:15:00,412.29,412.29,412.22,412.22,1741.0,398.7572,398.7572,398.6895,398.6895,1741.0
2021-06-25 13:20:00,412.24,412.34,412.12,412.12,2571.0,398.7088,398.8056,398.5928,398.5928,2571.0
2021-06-25 13:25:00,412.14,412.2,412.02,412.1,3472.0,398.6121,398.6702,398.4961,398.5734,3472.0
2021-06-25 13:30:00,412.11,412.14,411.76,411.76,2436.0,398.5831,398.6121,398.2446,398.2446,2436.0
2021-06-25 13:35:00,411.7,411.84,411.59,411.67,2551.0,398.1866,398.322,398.0802,398.1576,2551.0
2021-06-25 13:40:00,411.65,411.65,411.29,411.35,2255.0,398.1382,398.1382,397.79,397.8481,2255.0
2021-06-25 13:45:00,411.24,411.86,411.24,411.49,8155.0,397.7417,398.3413,397.7417,397.9835,8155.0
2021-06-25 13:50:00,411.49,411.9,411.0,411.73,192754.0,397.9835,398.38,397.5095,398.2156,192754.0
2021-06-25 13:55:00,411.81,412.1,411.72,411.72,7019.0,398.293,398.5734,398.2059,398.2059,7019.0
2021-06-25 14:00:00,411.61,411.69,411.53,411.56,4382.0,398.0995,398.1769,398.0222,398.0512,4382.0
2021-06-25 14:05:00,411.56,411.6,411.17,411.21,2496.0,398.0512,398.0899,397.674,397.7127,2496.0
2021-06-25 14:10:00,411.16,411.42,411.03,411.42,3795.0,397.6643,397.9158,397.5386,397.9158,3795.0
2021-06-25 14:15:00,411.29,411.56,411.29,411.48,7278.0,397.79,398.0512,397.79,397.9738,7278.0
2021-06-25 14:20:00,411.35,411.49,411.21,411.21,2734.0,397.8481,397.9835,397.7127,397.7127,2734.0
2021-06-25 14:25:00,411.16,411.25,411.14,411.23,2513.0,397.6643,397.7513,397.645,397.732,2513.0
2021-06-25 14:30:00,411.23,411.36,411.16,411.36,3348.0,397.732,397.8577,397.6643,397.8577,3348.0
2021-06-25 14:35:00,411.3,411.42,411.29,411.31,2154.0,397.7997,397.9158,397.79,397.8094,2154.0
2021-06-25 14:40:00,411.23,411.36,411.16,411.28,2040.0,397.732,397.8577,397.6643,397.7804,2040.0
2021-06-25 14:45:00,411.33,411.39,411.16,411.16,1090.0,397.8287,397.8867,397.6643,397.6643,1090.0
2021-06-25 14:50:00,411.2,411.51,411.2,411.51,3670.0,397.703,398.0028,397.703,398.0028,3670.0
2021-06-25 14:55:00,411.61,411.8,411.58,411.61,7851.0,398.0995,398.2833,398.0705,398.0995,7851.0
2021-06-25 15:00:00,411.61,412.13,411.55,412.11,5238.0,398.0995,398.6025,398.0415,398.5831,5238.0
2021-06-25 15:05:00,412.06,412.22,412.02,412.12,4122.0,398.5348,398.6895,398.4961,398.5928,4122.0
2021-06-25 15:10:00,412.07,412.15,411.97,412.15,3104.0,398.5444,398.6218,398.4477,398.6218,3104.0
2021-06-25 15:15:00,412.23,412.27,411.82,411.83,3042.0,398.6992,398.7379,398.3026,398.3123,3042.0
2021-06-25 15:20:00,411.88,411.91,411.73,411.85,3220.0,398.3607,398.3897,398.2156,398.3316,3220.0
2021-06-25 15:25:00,411.84,411.88,411.53,411.6,6500.0,398.322,398.3607,398.0222,398.0899,6500.0
2021-06-25 15:30:00,411.56,411.73,411.41,411.5,5583.0,398.0512,398.2156,397.9061,397.9931,5583.0
2021-06-25 15:35:00,411.52,411.88,411.49,411.85,7676.0,398.0125,398.3607,397.9835,398.3316,7676.0
2021-06-25 15:40:00,411.91,412.04,411.59,411.79,7793.0,398.3897,398.5154,398.0802,398.2736,7793.0
2021-06-25 15:45:00,411.81,411.83,411.45,411.53,9212.0,398.293,398.3123,397.9448,398.0222,9212.0
2021-06-25 15:50:00,411.57,412.85,411.2,412.85,38600.0,398.0608,399.2988,397.703,399.2988,38600.0
2021-06-25 15:55:00,412.93,412.93,411.8,412.11,55464.0,399.3762,399.3762,398.2833,398.5831,55464.0
2021-06-28 09:30:00,412.0,413.86,411.44,411.92,34583.0,398.4767,400.2757,397.9351,398.3994,34583.0
2021-06-28 09:35:00,411.56,412.38,411.49,412.34,11629.0,398.0512,398.8443,397.9835,398.8056,11629.0
2021-06-28 09:40:00,412.34,412.39,411.38,411.83,8018.0,398.8056,398.8539,397.8771,398.3123,8018.0
2021-06-28 09:45:00,412.0,412.71,411.48,412.67,8976.0,398.4767,399.1634,397.9738,399.1247,8976.0
2021-06-28 09:50:00,412.35,413.36,412.34,413.29,8713.0,398.8152,399.7921,398.8056,399.7244,8713.0
2021-06-28 09:55:00,413.77,414.28,413.45,413.49,10440.0,400.1886,400.6819,399.8791,399.9178,10440.0
2021-06-28 10:00:00,413.38,413.95,413.09,413.71,10966.0,399.8114,400.3627,399.5309,400.1306,10966.0
2021-06-28 10:05:00,413.71,414.06,413.5,414.03,7091.0,400.1306,400.4691,399.9275,400.4401,7091.0
2021-06-28 10:10:00,414.05,414.77,414.05,414.68,4848.0,400.4594,401.1558,400.4594,401.0688,4848.0
2021-06-28 10:15:00,414.69,414.74,414.22,414.27,9063.0,401.0784,401.1268,400.6239,400.6722,9063.0
2021-06-28 10:20:00,414.33,414.58,413.52,413.6,7258.0,400.7302,400.972,399.9468,400.0242,7258.0
2021-06-28 10:25:00,413.6,413.6,413.09,413.14,2573.0,400.0242,400.0242,399.5309,399.5793,2573.0
2021-06-28 10:30:00,413.21,413.5,413.0,413.0,4512.0,399.647,399.9275,399.4439,399.4439,4512.0
2021-06-28 10:35:00,412.99,412.99,412.3,412.54,3426.0,399.4342,399.4342,398.7669,398.999,3426.0
2021-06-28 10:40:00,413.14,413.15,412.2,412.35,2877.0,399.5793,399.589,398.6702,398.8152,2877.0
2021-06-28 10:45:00,412.26,412.97,412.26,412.68,2381.0,398.7282,399.4149,398.7282,399.1344,2381.0
2021-06-28 10:50:00,412.74,412.74,412.09,412.17,5424.0,399.1924,399.1924,398.5638,398.6411,5424.0
2021-06-28 10:55:00,412.07,412.07,411.25,411.29,2248.0,398.5444,398.5444,397.7513,397.79,2248.0
2021-06-28 11:00:00,411.16,411.55,411.0,411.16,3786.0,397.6643,398.0415,397.5095,397.6643,3786.0
2021-06-28 11:05:00,411.39,411.55,411.11,411.2,7978.0,397.8867,398.0415,397.6159,397.703,7978.0
2021-06-28 11:10:00,411.14,411.31,410.43,410.63,8784.0,397.645,397.8094,396.9583,397.1517,8784.0
2021-06-28 11:15:00,410.61,411.18,410.55,411.09,5100.0,397.1323,397.6836,397.0743,397.5966,5100.0
2021-06-28 11:20:00,410.99,411.13,410.76,411.06,5608.0,397.4999,397.6353,397.2774,397.5676,5608.0
2021-06-28 11:25:00,410.98,411.1,410.84,411.06,2851.0,397.4902,397.6063,397.3548,397.5676,2851.0
2021-06-28 11:30:00,411.04,411.37,410.93,411.37,4544.0,397.5482,397.8674,397.4418,397.8674,4544.0
2021-06-28 11:35:00,411.29,411.43,411.05,411.13,3533.0,397.79,397.9254,397.5579,397.6353,3533.0
2021-06-28 11:40:00,410.98,411.49,410.93,411.43,3630.0,397.4902,397.9835,397.4418,397.9254,3630.0
2021-06-28 11:45:00,411.56,411.94,411.54,411.89,2758.0,398.0512,398.4187,398.0318,398.3703,2758.0
2021-06-28 11:50:00,411.89,412.16,411.8,411.89,2349.0,398.3703,398.6315,398.2833,398.3703,2349.0
2021-06-28 11:55:00,412.01,412.16,411.93,411.93,3555.0,398.4864,398.6315,398.409,398.409,3555.0
2021-06-28 12:00:00,411.99,412.02,411.87,412.01,5057.0,398.4671,398.4961,398.351,398.4864,5057.0
2021-06-28 12:05:00,412.01,412.26,411.82,412.26,4903.0,398.4864,398.7282,398.3026,398.7282,4903.0
2021-06-28 12:10:00,412.28,412.51,411.91,411.97,3492.0,398.7475,398.97,398.3897,398.4477,3492.0
2021-06-28 12:15:00,411.85,412.13,411.84,411.96,4903.0,398.3316,398.6025,398.322,398.438,4903.0
2021-06-28 12:20:00,411.85,411.98,411.55,411.58,5744.0,398.3316,398.4574,398.0415,398.0705,5744.0
2021-06-28 12:25:00,411.51,411.51,411.2,411.3,5531.0,398.0028,398.0028,397.703,397.7997,5531.0
2021-06-28 12:30:00,411.36,411.51,411.3,411.36,4261.0,397.8577,398.0028,397.7997,397.8577,4261.0
2021-06-28 12:35:00,411.45,411.59,411.43,411.45,5031.0,397.9448,398.0802,397.9254,397.9448,5031.0
2021-06-28 12:40:00,411.44,411.44,411.01,411.11,2662.0,397.9351,397.9351,397.5192,397.6159,2662.0
2021-06-28 12:45:00,410.98,411.33,410.98,411.22,4664.0,397.4902,397.8287,397.4902,397.7223,4664.0
2021-06-28 12:50:00,411.26,411.55,411.21,411.32,5325.0,397.761,398.0415,397.7127,397.819,5325.0
2021-06-28 12:55:00,411.32,411.35,410.95,410.95,11805.0,397.819,397.8481,397.4612,397.4612,11805.0
2021-06-28 13:00:00,410.95,411.36,410.94,411.33,3027.0,397.4612,397.8577,397.4515,397.8287,3027.0
2021-06-28 13:05:00,411.21,411.54,411.15,411.47,2213.0,397.7127,398.0318,397.6546,397.9641,2213.0
2021-06-28 13:10:00,411.39,411.5,411.35,411.4,1754.0,397.8867,397.9931,397.8481,397.8964,1754.0
2021-06-28 13:15:00,411.37,411.61,411.3,411.55,1810.0,397.8674,398.0995,397.7997,398.0415,1810.0
2021-06-28 13:20:00,411.58,411.65,411.38,411.48,1500.0,398.0705,398.1382,397.8771,397.9738,1500.0
2021-06-28 13:25:00,411.5,411.69,411.5,411.69,3216.0,397.9931,398.1769,397.9931,398.1769,3216.0
2021-06-28 13:30:00,411.66,411.67,411.6,411.67,924.0,398.1479,398.1576,398.0899,398.1576,924.0
2021-06-28 13:35:00,411.78,411.79,411.66,411.66,1411.0,398.2639,398.2736,398.1479,398.1479,1411.0
2021-06-28 13:40:00,411.67,411.92,411.62,411.92,2029.0,398.1576,398.3994,398.1092,398.3994,2029.0
2021-06-28 13:45:00,411.87,411.96,411.86,411.87,1101.0,398.351,398.438,398.3413,398.351,1101.0
2021-06-28 13:50:00,411.91,411.98,411.65,411.8,1704.0,398.3897,398.4574,398.1382,398.2833,1704.0
2021-06-28 13:55:00,411.81,411.86,411.68,411.8,4307.0,398.293,398.3413,398.1672,398.2833,4307.0
2021-06-28 14:00:00,411.85,412.19,411.78,412.1,7564.0,398.3316,398.6605,398.2639,398.5734,7564.0
2021-06-28 14:05:00,412.16,412.29,412.09,412.27,1400.0,398.6315,398.7572,398.5638,398.7379,1400.0
2021-06-28 14:10:00,412.22,412.36,412.15,412.15,1307.0,398.6895,398.8249,398.6218,398.6218,1307.0
2021-06-28 14:15:00,412.22,412.39,412.18,412.38,3410.0,398.6895,398.8539,398.6508,398.8443,3410.0
2021-06-28 14:20:00,412.39,412.46,412.09,412.09,2048.0,398.8539,398.9216,398.5638,398.5638,2048.0
2021-06-28 14:25:00,412.17,412.17,412.0,412.11,7670.0,398.6411,398.6411,398.4767,398.5831,7670.0
2021-06-28 14:30:00,412.09,412.39,412.09,412.24,2402.0,398.5638,398.8539,398.5638,398.7088,2402.0
2021-06-28 14:35:00,412.34,412.48,412.27,412.45,2500.0,398.8056,398.941,398.7379,398.912,2500.0
2021-06-28 14:40:00,412.38,412.54,412.29,412.39,4732.0,398.8443,398.999,398.7572,398.8539,4732.0
2021-06-28 14:45:00,412.4,412.47,412.31,412.36,2072.0,398.8636,398.9313,398.7765,398.8249,2072.0
2021-06-28 14:50:00,412.45,412.45,411.77,411.79,3981.0,398.912,398.912,398.2543,398.2736,3981.0
2021-06-28 14:55:00,411.87,411.87,411.57,411.57,3300.0,398.351,398.351,398.0608,398.0608,3300.0
2021-06-28 15:00:00,411.56,411.69,411.45,411.46,3326.0,398.0512,398.1769,397.9448,397.9544,3326.0
2021-06-28 15:05:00,411.4,411.4,411.14,411.18,6288.0,397.8964,397.8964,397.645,397.6836,6288.0
2021-06-28 15:10:00,411.16,411.22,411.1,411.14,3141.0,397.6643,397.7223,397.6063,397.645,3141.0
2021-06-28 15:15:00,411.15,411.19,411.01,411.19,5386.0,397.6546,397.6933,397.5192,397.6933,5386.0
2021-06-28 15:20:00,411.18,411.3,411.16,411.22,2852.0,397.6836,397.7997,397.6643,397.7223,2852.0
2021-06-28 15:25:00,411.23,411.29,410.91,410.91,1429.0,397.732,397.79,397.4225,397.4225,1429.0
2021-06-28 15:30:00,410.99,411.1,410.93,410.93,4394.0,397.4999,397.6063,397.4418,397.4418,4394.0
2021-06-28 15:35:00,410.94,411.25,410.88,411.18,6239.0,397.4515,397.7513,397.3935,397.6836,6239.0
2021-06-28 15:40:00,411.2,411.32,410.73,410.73,12849.0,397.703,397.819,397.2484,397.2484,12849.0
2021-06-28 15:45:00,410.77,410.88,410.66,410.74,6822.0,397.2871,397.3935,397.1807,397.2581,6822.0
2021-06-28 15:50:00,410.71,411.36,410.71,410.78,21611.0,397.2291,397.8577,397.2291,397.2968,21611.0
2021-06-28 15:55:00,410.7,411.43,410.7,410.8,97715.0,397.2194,397.9254,397.2194,397.3161,97715.0
2021-06-29 09:30:00,404.99,407.68,403.64,404.22,71036.0,391.6968,394.2985,390.3911,390.9521,71036.0
2021-06-29 09:35:00,404.15,404.27,402.6,403.35,24606.0,390.8844,391.0004,389.3853,390.1106,24606.0
2021-06-29 09:40:00,403.12,404.79,403.12,404.31,12053.0,389.8882,391.5034,389.8882,391.0391,12053.0
2021-06-29 09:45:00,404.32,405.8,404.15,405.33,16983.0,391.0488,392.4802,390.8844,392.0257,16983.0
2021-06-29 09:50:00,405.0,406.24,404.33,406.14,22718.0,391.7065,392.9058,391.0585,392.8091,22718.0
2021-06-29 09:55:00,405.85,405.98,404.75,405.3,19408.0,392.5286,392.6543,391.4647,391.9966,19408.0
2021-06-29 10:00:00,405.11,405.44,404.92,404.93,12966.0,391.8129,392.132,391.6291,391.6388,12966.0
2021-06-29 10:05:00,404.96,405.17,404.26,404.27,19970.0,391.6678,391.8709,390.9908,391.0004,19970.0
2021-06-29 10:10:00,404.46,405.17,404.44,405.17,6472.0,391.1842,391.8709,391.1649,391.8709,6472.0
2021-06-29 10:15:00,405.35,405.59,405.09,405.46,7463.0,392.045,392.2771,391.7935,392.1514,7463.0
2021-06-29 10:20:00,405.35,405.76,405.35,405.63,4252.0,392.045,392.4415,392.045,392.3158,4252.0
2021-06-29 10:25:00,405.55,405.6,405.21,405.21,5346.0,392.2384,392.2868,391.9096,391.9096,5346.0
2021-06-29 10:30:00,405.1,405.62,404.92,405.62,6257.0,391.8032,392.3061,391.6291,392.3061,6257.0
2021-06-29 10:35:00,405.68,405.98,405.44,405.98,7239.0,392.3642,392.6543,392.132,392.6543,7239.0
2021-06-29 10:40:00,406.1,406.53,405.96,406.33,6398.0,392.7704,393.1863,392.635,392.9928,6398.0
2021-06-29 10:45:00,406.32,406.87,406.13,406.33,5115.0,392.9832,393.5151,392.7994,392.9928,5115.0
2021-06-29 10:50:00,406.44,406.8,406.24,406.74,3916.0,393.0992,393.4474,392.9058,393.3894,3916.0
2021-06-29 10:55:00,406.77,406.81,406.47,406.65,4741.0,393.4184,393.4571,393.1282,393.3023,4741.0
2021-06-29 11:00:00,406.75,406.75,406.01,406.44,6646.0,393.399,393.399,392.6833,393.0992,6646.0
2021-06-29 11:05:00,406.34,406.54,406.18,406.26,4882.0,393.0025,393.1959,392.8478,392.9251,4882.0
2021-06-29 11:10:00,406.3,406.55,406.26,406.53,3901.0,392.9638,393.2056,392.9251,393.1863,3901.0
2021-06-29 11:15:00,406.42,406.86,406.34,406.86,13656.0,393.0799,393.5054,393.0025,393.5054,13656.0
2021-06-29 11:20:00,406.92,407.47,406.92,407.21,2718.0,393.5635,394.0954,393.5635,393.8439,2718.0
2021-06-29 11:25:00,407.32,407.34,407.0,407.2,6432.0,393.9503,393.9697,393.6408,393.8343,6432.0
2021-06-29 11:30:00,407.06,407.28,407.03,407.19,3376.0,393.6989,393.9117,393.6699,393.8246,3376.0
2021-06-29 11:35:00,407.31,407.67,407.31,407.39,4973.0,393.9407,394.2889,393.9407,394.018,4973.0
2021-06-29 11:40:00,407.41,407.44,407.14,407.27,3972.0,394.0374,394.0664,393.7762,393.902,3972.0
2021-06-29 11:45:00,407.34,407.73,407.34,407.55,7621.0,393.9697,394.3469,393.9697,394.1728,7621.0
2021-06-29 11:50:00,407.52,407.86,407.52,407.7,5970.0,394.1438,394.4726,394.1438,394.3179,5970.0
2021-06-29 11:55:00,407.78,407.85,407.57,407.75,4654.0,394.3952,394.4629,394.1921,394.3662,4654.0
2021-06-29 12:00:00,407.8,408.02,407.65,407.9,6402.0,394.4146,394.6274,394.2695,394.5113,6402.0
2021-06-29 12:05:00,407.94,408.08,407.89,408.0,1700.0,394.55,394.6854,394.5016,394.608,1700.0
2021-06-29 12:10:00,408.06,408.12,407.96,408.01,4234.0,394.666,394.7241,394.5693,394.6177,4234.0
2021-06-29 12:15:00,408.0,409.34,408.0,409.29,9299.0,394.608,395.904,394.608,395.8557,9299.0
2021-06-29 12:20:00,409.29,409.84,409.24,409.58,14704.0,395.8557,396.3876,395.8073,396.1362,14704.0
2021-06-29 12:25:00,409.53,410.29,409.53,410.19,10047.0,396.0878,396.8229,396.0878,396.7261,10047.0
2021-06-29 12:30:00,410.16,410.35,409.23,409.46,7415.0,396.6971,396.8809,395.7976,396.0201,7415.0
2021-06-29 12:35:00,409.37,409.4,408.84,409.06,6036.0,395.9331,395.9621,395.4204,395.6332,6036.0
2021-06-29 12:40:00,409.12,409.43,408.97,409.43,7377.0,395.6913,395.9911,395.5462,395.9911,7377.0
2021-06-29 12:45:00,409.6,410.35,409.6,410.19,9457.0,396.1555,396.8809,396.1555,396.7261,9457.0
2021-06-29 12:50:00,410.37,410.78,410.36,410.65,7552.0,396.9002,397.2968,396.8906,397.171,7552.0
2021-06-29 12:55:00,410.72,410.91,410.48,410.66,9060.0,397.2387,397.4225,397.0066,397.1807,9060.0
2021-06-29 13:00:00,410.67,411.3,410.5,411.29,3493.0,397.1904,397.7997,397.026,397.79,3493.0
2021-06-29 13:05:00,411.28,411.58,411.23,411.46,7524.0,397.7804,398.0705,397.732,397.9544,7524.0
2021-06-29 13:10:00,411.42,411.45,411.13,411.41,7138.0,397.9158,397.9448,397.6353,397.9061,7138.0
2021-06-29 13:15:00,411.39,411.54,411.27,411.3,5659.0,397.8867,398.0318,397.7707,397.7997,5659.0
2021-06-29 13:20:00,411.27,411.28,410.57,410.59,5347.0,397.7707,397.7804,397.0937,397.113,5347.0
2021-06-29 13:25:00,410.51,410.68,410.01,410.1,4715.0,397.0356,397.2001,396.552,396.6391,4715.0
2021-06-29 13:30:00,410.08,410.2,409.89,409.98,13281.0,396.6197,396.7358,396.436,396.523,13281.0
2021-06-29 13:35:00,410.0,410.1,409.86,409.87,10003.0,396.5424,396.6391,396.407,396.4166,10003.0
2021-06-29 13:40:00,409.87,410.49,409.87,410.47,8828.0,396.4166,397.0163,396.4166,396.9969,8828.0
2021-06-29 13:45:00,410.54,410.54,410.11,410.23,9090.0,397.0646,397.0646,396.6488,396.7648,9090.0
2021-06-29 13:50:00,410.32,410.44,410.21,410.35,8367.0,396.8519,396.9679,396.7455,396.8809,8367.0
2021-06-29 13:55:00,410.31,410.9,410.23,410.77,6702.0,396.8422,397.4128,396.7648,397.2871,6702.0
2021-06-29 14:00:00,410.7,410.93,410.58,410.88,4179.0,397.2194,397.4418,397.1033,397.3935,4179.0
2021-06-29 14:05:00,410.93,411.51,410.9,411.47,14550.0,397.4418,398.0028,397.4128,397.9641,14550.0
2021-06-29 14:10:00,411.48,411.64,411.28,411.45,10594.0,397.9738,398.1285,397.7804,397.9448,10594.0
2021-06-29 14:15:00,411.43,411.48,410.43,410.43,14273.0,397.9254,397.9738,396.9583,396.9583,14273.0
2021-06-29 14:20:00,410.37,410.78,410.37,410.47,7426.0,396.9002,397.2968,396.9002,396.9969,7426.0
2021-06-29 14:25:00,410.51,410.74,410.47,410.74,5079.0,397.0356,397.2581,396.9969,397.2581,5079.0
2021-06-29 14:30:00,410.73,411.14,410.69,411.1,4019.0,397.2484,397.645,397.2097,397.6063,4019.0
2021-06-29 14:35:00,411.09,411.34,411.01,411.05,15430.0,397.5966,397.8384,397.5192,397.5579,15430.0
2021-06-29 14:40:00,411.11,411.11,410.75,410.84,2709.0,397.6159,397.6159,397.2678,397.3548,2709.0
2021-06-29 14:45:00,410.79,411.04,410.69,410.91,4621.0,397.3064,397.5482,397.2097,397.4225,4621.0
2021-06-29 14:50:00,410.92,411.18,410.81,411.17,4254.0,397.4322,397.6836,397.3258,397.674,4254.0
2021-06-29 14:55:00,411.15,411.4,411.12,411.33,7738.0,397.6546,397.8964,397.6256,397.8287,7738.0
2021-06-29 15:00:00,411.37,411.45,411.3,411.43,5511.0,397.8674,397.9448,397.7997,397.9254,5511.0
2021-06-29 15:05:00,411.34,411.54,410.94,411.03,6246.0,397.8384,398.0318,397.4515,397.5386,6246.0
2021-06-29 15:10:00,411.02,411.19,410.87,411.19,4676.0,397.5289,397.6933,397.3838,397.6933,4676.0
2021-06-29 15:15:00,411.18,411.49,411.05,411.46,5729.0,397.6836,397.9835,397.5579,397.9544,5729.0
2021-06-29 15:20:00,411.47,411.49,411.34,411.37,4597.0,397.9641,397.9835,397.8384,397.8674,4597.0
2021-06-29 15:25:00,411.33,411.53,411.33,411.48,6598.0,397.8287,398.0222,397.8287,397.9738,6598.0
2021-06-29 15:30:00,411.44,411.47,411.11,411.18,7444.0,397.9351,397.9641,397.6159,397.6836,7444.0
2021-06-29 15:35:00,411.1,411.69,410.98,411.69,11606.0,397.6063,398.1769,397.4902,398.1769,11606.0
2021-06-29 15:40:00,411.72,411.86,411.3,411.34,8547.0,398.2059,398.3413,397.7997,397.8384,8547.0
2021-06-29 15:45:00,411.39,411.42,410.71,410.8,8059.0,397.8867,397.9158,397.2291,397.3161,8059.0
2021-06-29 15:50:00,410.77,411.19,410.77,411.06,22797.0,397.2871,397.6933,397.2871,397.5676,22797.0
2021-06-29 15:55:00,410.96,411.35,410.56,410.56,57759.0,397.4709,397.8481,397.084,397.084,57759.0
2021-06-30 09:30:00,409.87,410.64,408.2,409.41,23704.0,396.4166,397.1614,394.8015,395.9717,23704.0
2021-06-30 09:35:00,409.05,409.39,408.69,409.28,7832.0,395.6236,395.9524,395.2754,395.846,7832.0
2021-06-30 09:40:00,409.27,409.67,408.55,409.36,11003.0,395.8363,396.2232,395.14,395.9234,11003.0
2021-06-30 09:45:00,409.29,409.69,409.19,409.46,4728.0,395.8557,396.2425,395.759,396.0201,4728.0
2021-06-30 09:50:00,409.58,410.12,409.25,409.46,6214.0,396.1362,396.6584,395.817,396.0201,6214.0
2021-06-30 09:55:00,409.38,410.07,409.34,410.07,6513.0,395.9427,396.6101,395.904,396.6101,6513.0
2021-06-30 10:00:00,410.1,410.21,409.3,409.77,12822.0,396.6391,396.7455,395.8653,396.3199,12822.0
2021-06-30 10:05:00,409.77,410.06,409.62,409.66,18905.0,396.3199,396.6004,396.1748,396.2135,18905.0
2021-06-30 10:10:00,409.62,409.74,409.38,409.62,8761.0,396.1748,396.2909,395.9427,396.1748,8761.0
2021-06-30 10:15:00,409.64,409.99,409.5,409.84,8002.0,396.1942,396.5327,396.0588,396.3876,8002.0
2021-06-30 10:20:00,409.76,410.3,409.76,410.27,6805.0,396.3102,396.8325,396.3102,396.8035,6805.0
2021-06-30 10:25:00,410.25,410.62,410.1,410.19,12727.0,396.7842,397.142,396.6391,396.7261,12727.0
2021-06-30 10:30:00,410.35,410.35,410.01,410.09,6261.0,396.8809,396.8809,396.552,396.6294,6261.0
2021-06-30 10:35:00,410.06,410.64,410.03,410.56,5393.0,396.6004,397.1614,396.5714,397.084,5393.0
2021-06-30 10:40:00,410.47,410.64,410.4,410.4,3949.0,396.9969,397.1614,396.9292,396.9292,3949.0
2021-06-30 10:45:00,410.63,411.1,410.53,410.92,1954.0,397.1517,397.6063,397.055,397.4322,1954.0
2021-06-30 10:50:00,411.0,411.33,410.81,411.2,5728.0,397.5095,397.8287,397.3258,397.703,5728.0
2021-06-30 10:55:00,411.16,411.35,411.07,411.35,2099.0,397.6643,397.8481,397.5773,397.8481,2099.0
2021-06-30 11:00:00,411.46,411.54,411.21,411.3,6264.0,397.9544,398.0318,397.7127,397.7997,6264.0
2021-06-30 11:05:00,411.33,411.33,410.41,410.62,4759.0,397.8287,397.8287,396.9389,397.142,4759.0
2021-06-30 11:10:00,410.64,410.8,410.6,410.7,3188.0,397.1614,397.3161,397.1227,397.2194,3188.0
2021-06-30 11:15:00,410.69,410.85,410.49,410.82,3339.0,397.2097,397.3645,397.0163,397.3355,3339.0
2021-06-30 11:20:00,410.71,410.85,410.54,410.73,3187.0,397.2291,397.3645,397.0646,397.2484,3187.0
2021-06-30 11:25:00,410.74,410.78,410.59,410.64,3696.0,397.2581,397.2968,397.113,397.1614,3696.0
2021-06-30 11:30:00,410.76,410.9,410.64,410.7,5305.0,397.2774,397.4128,397.1614,397.2194,5305.0
2021-06-30 11:35:00,410.74,410.84,410.63,410.71,4923.0,397.2581,397.3548,397.1517,397.2291,4923.0
2021-06-30 11:40:00,410.68,410.72,410.53,410.72,6909.0,397.2001,397.2387,397.055,397.2387,6909.0
2021-06-30 11:45:00,410.66,410.82,410.64,410.7,3204.0,397.1807,397.3355,397.1614,397.2194,3204.0
2021-06-30 11:50:00,410.69,410.73,410.51,410.67,7640.0,397.2097,397.2484,397.0356,397.1904,7640.0
2021-06-30 11:55:00,410.71,410.71,410.62,410.63,2027.0,397.2291,397.2291,397.142,397.1517,2027.0
2021-06-30 12:00:00,410.66,410.67,410.51,410.59,7381.0,397.1807,397.1904,397.0356,397.113,7381.0
2021-06-30 12:05:00,410.65,410.93,410.62,410.62,1979.0,397.171,397.4418,397.142,397.142,1979.0
2021-06-30 12:10:00,410.64,410.73,410.48,410.58,8891.0,397.1614,397.2484,397.0066,397.1033,8891.0
2021-06-30 12:15:00,410.58,410.68,410.38,410.64,2620.0,397.1033,397.2001,396.9099,397.1614,2620.0
2021-06-30 12:20:00,410.64,410.73,410.59,410.61,1725.0,397.1614,397.2484,397.113,397.1323,1725.0
2021-06-30 12:25:00,410.53,410.55,410.23,410.3,5168.0,397.055,397.0743,396.7648,396.8325,5168.0
2021-06-30 12:30:00,410.36,410.47,410.29,410.47,3210.0,396.8906,396.9969,396.8229,396.9969,3210.0
2021-06-30 12:35:00,410.47,410.55,410.32,410.41,2207.0,396.9969,397.0743,396.8519,396.9389,2207.0
2021-06-30 12:40:00,410.37,410.42,410.33,410.42,10482.0,396.9002,396.9486,396.8615,396.9486,10482.0
2021-06-30 12:45:00,410.36,410.39,410.18,410.23,8774.0,396.8906,396.9196,396.7165,396.7648,8774.0
2021-06-30 12:50:00,410.24,410.38,410.12,410.36,5129.0,396.7745,396.9099,396.6584,396.8906,5129.0
2021-06-30 12:55:00,410.36,410.38,410.25,410.38,8057.0,396.8906,396.9099,396.7842,396.9099,8057.0
2021-06-30 13:00:00,410.41,410.42,410.25,410.4,5043.0,396.9389,396.9486,396.7842,396.9292,5043.0
2021-06-30 13:05:00,410.39,410.39,410.16,410.19,7083.0,396.9196,396.9196,396.6971,396.7261,7083.0
2021-06-30 13:10:00,410.0,410.15,409.98,410.06,10273.0,396.5424,396.6874,396.523,396.6004,10273.0
2021-06-30 13:15:00,410.05,410.11,409.85,409.97,6884.0,396.5907,396.6488,396.3973,396.5134,6884.0
2021-06-30 13:20:00,409.94,410.01,409.73,409.83,8416.0,396.4843,396.552,396.2812,396.378,8416.0
2021-06-30 13:25:00,409.87,409.87,409.57,409.57,3622.0,396.4166,396.4166,396.1265,396.1265,3622.0
2021-06-30 13:30:00,409.59,409.59,409.39,409.51,2110.0,396.1458,396.1458,395.9524,396.0685,2110.0
2021-06-30 13:35:00,409.52,410.06,409.43,410.03,5955.0,396.0781,396.6004,395.9911,396.5714,5955.0
2021-06-30 13:40:00,409.96,410.06,409.86,409.92,4710.0,396.5037,396.6004,396.407,396.465,4710.0
2021-06-30 13:45:00,409.83,409.87,409.58,409.69,2512.0,396.378,396.4166,396.1362,396.2425,2512.0
2021-06-30 13:50:00,409.64,409.76,409.57,409.66,3157.0,396.1942,396.3102,396.1265,396.2135,3157.0
2021-06-30 13:55:00,409.66,409.9,409.57,409.75,3897.0,396.2135,396.4457,396.1265,396.3006,3897.0
2021-06-30 14:00:00,409.7,409.79,409.6,409.68,3693.0,396.2522,396.3393,396.1555,396.2329,3693.0
2021-06-30 14:05:00,409.68,409.73,409.6,409.66,3912.0,396.2329,396.2812,396.1555,396.2135,3912.0
2021-06-30 14:10:00,409.61,410.12,409.59,410.12,7457.0,396.1652,396.6584,396.1458,396.6584,7457.0
2021-06-30 14:15:00,410.18,410.32,409.85,409.94,5279.0,396.7165,396.8519,396.3973,396.4843,5279.0
2021-06-30 14:20:00,409.97,410.01,409.83,409.89,2737.0,396.5134,396.552,396.378,396.436,2737.0
2021-06-30 14:25:00,409.89,409.97,409.8,409.81,6015.0,396.436,396.5134,396.3489,396.3586,6015.0
2021-06-30 14:30:00,409.88,409.93,409.72,409.74,2380.0,396.4263,396.4747,396.2716,396.2909,2380.0
2021-06-30 14:35:00,409.75,409.9,409.75,409.84,3619.0,396.3006,396.4457,396.3006,396.3876,3619.0
2021-06-30 14:40:00,409.88,409.96,409.85,409.91,3600.0,396.4263,396.5037,396.3973,396.4553,3600.0
2021-06-30 14:45:00,409.93,410.35,409.9,410.34,6315.0,396.4747,396.8809,396.4457,396.8712,6315.0
2021-06-30 14:50:00,410.25,410.31,410.0,410.09,3941.0,396.7842,396.8422,396.5424,396.6294,3941.0
2021-06-30 14:55:00,410.16,410.18,410.02,410.06,4139.0,396.6971,396.7165,396.5617,396.6004,4139.0
2021-06-30 15:00:00,410.06,410.16,410.03,410.07,3305.0,396.6004,396.6971,396.5714,396.6101,3305.0
2021-06-30 15:05:00,410.13,410.21,410.07,410.21,5794.0,396.6681,396.7455,396.6101,396.7455,5794.0
2021-06-30 15:10:00,410.17,410.4,410.14,410.27,4697.0,396.7068,396.9292,396.6778,396.8035,4697.0
2021-06-30 15:15:00,410.34,410.35,410.01,410.05,5093.0,396.8712,396.8809,396.552,396.5907,5093.0
2021-06-30 15:20:00,410.06,410.39,410.06,410.37,3780.0,396.6004,396.9196,396.6004,396.9002,3780.0
2021-06-30 15:25:00,410.36,410.48,410.29,410.38,2056.0,396.8906,397.0066,396.8229,396.9099,2056.0
2021-06-30 15:30:00,410.33,410.53,410.25,410.53,11383.0,396.8615,397.055,396.7842,397.055,11383.0
2021-06-30 15:35:00,410.51,410.76,410.43,410.45,9963.0,397.0356,397.2774,396.9583,396.9776,9963.0
2021-06-30 15:40:00,410.46,410.46,410.0,410.24,14131.0,396.9873,396.9873,396.5424,396.7745,14131.0
2021-06-30 15:45:00,410.23,410.39,409.91,409.91,15477.0,396.7648,396.9196,396.4553,396.4553,15477.0
2021-06-30 15:50:00,409.77,410.15,409.51,410.15,20908.0,396.3199,396.6874,396.0685,396.6874,20908.0
2021-06-30 15:55:00,410.13,410.86,410.04,410.16,67921.0,396.6681,397.3741,396.5811,396.6971,67921.0
2021-07-01 09:30:00,411.94,412.78,411.02,411.54,25840.0,398.4187,399.2311,397.5289,398.0318,25840.0
2021-07-01 09:35:00,411.5,412.43,410.82,411.9,8620.0,397.9931,398.8926,397.3355,398.38,8620.0
2021-07-01 09:40:00,411.99,412.61,411.86,412.08,3904.0,398.4671,399.0667,398.3413,398.5541,3904.0
2021-07-01 09:45:00,411.88,412.9,411.51,412.64,5767.0,398.3607,399.3472,398.0028,399.0957,5767.0
2021-07-01 09:50:00,412.5,413.53,412.31,412.94,6913.0,398.9603,399.9565,398.7765,399.3859,6913.0
2021-07-01 09:55:00,413.11,413.55,412.95,412.95,10677.0,399.5503,399.9758,399.3955,399.3955,10677.0
2021-07-01 10:00:00,412.91,413.12,412.57,412.74,5257.0,399.3569,399.56,399.028,399.1924,5257.0
2021-07-01 10:05:00,412.69,413.01,412.64,413.0,2311.0,399.1441,399.4536,399.0957,399.4439,2311.0
2021-07-01 10:10:00,413.0,413.0,412.73,412.74,8227.0,399.4439,399.4439,399.1828,399.1924,8227.0
2021-07-01 10:15:00,412.99,413.12,412.22,412.36,4897.0,399.4342,399.56,398.6895,398.8249,4897.0
2021-07-01 10:20:00,412.53,412.62,412.08,412.09,6549.0,398.9893,399.0764,398.5541,398.5638,6549.0
2021-07-01 10:25:00,412.19,413.0,412.17,412.98,3346.0,398.6605,399.4439,398.6411,399.4246,3346.0
2021-07-01 10:30:00,413.1,413.6,413.1,413.57,5252.0,399.5406,400.0242,399.5406,399.9952,5252.0
2021-07-01 10:35:00,413.72,414.01,413.41,413.51,5502.0,400.1403,400.4207,399.8404,399.9372,5502.0
2021-07-01 10:40:00,413.58,413.71,413.45,413.55,5936.0,400.0049,400.1306,399.8791,399.9758,5936.0
2021-07-01 10:45:00,413.45,413.45,412.9,413.15,5674.0,399.8791,399.8791,399.3472,399.589,5674.0
2021-07-01 10:50:00,413.06,413.1,412.79,413.08,2659.0,399.5019,399.5406,399.2408,399.5213,2659.0
2021-07-01 10:55:00,413.28,413.39,413.01,413.02,5027.0,399.7147,399.8211,399.4536,399.4632,5027.0
2021-07-01 11:00:00,412.98,413.25,412.9,413.25,4405.0,399.4246,399.6857,399.3472,399.6857,4405.0
2021-07-01 11:05:00,413.22,413.22,412.86,413.09,2743.0,399.6567,399.6567,399.3085,399.5309,2743.0
2021-07-01 11:10:00,413.04,413.25,413.04,413.11,2040.0,399.4826,399.6857,399.4826,399.5503,2040.0
2021-07-01 11:15:00,413.22,413.45,413.06,413.19,4738.0,399.6567,399.8791,399.5019,399.6277,4738.0
2021-07-01 11:20:00,413.25,413.26,412.83,412.92,3419.0,399.6857,399.6954,399.2795,399.3665,3419.0
2021-07-01 11:25:00,412.98,412.98,412.54,412.81,2414.0,399.4246,399.4246,398.999,399.2601,2414.0
2021-07-01 11:30:00,413.01,413.25,413.01,413.13,2297.0,399.4536,399.6857,399.4536,399.5696,2297.0
2021-07-01 11:35:00,413.17,413.26,412.89,413.05,3944.0,399.6083,399.6954,399.3375,399.4923,3944.0
2021-07-01 11:40:00,413.14,413.22,412.67,412.8,3143.0,399.5793,399.6567,399.1247,399.2505,3143.0
2021-07-01 11:45:00,412.91,413.14,412.86,413.08,2901.0,399.3569,399.5793,399.3085,399.5213,2901.0
2021-07-01 11:50:00,413.09,413.12,412.82,412.94,2640.0,399.5309,399.56,399.2698,399.3859,2640.0
2021-07-01 11:55:00,413.05,413.23,412.94,413.03,5026.0,399.4923,399.6664,399.3859,399.4729,5026.0
2021-07-01 12:00:00,413.1,413.12,412.88,413.09,1322.0,399.5406,399.56,399.3278,399.5309,1322.0
2021-07-01 12:05:00,413.09,413.16,412.82,412.85,2931.0,399.5309,399.5986,399.2698,399.2988,2931.0
2021-07-01 12:10:00,412.85,412.88,412.85,412.86,1099.0,399.2988,399.3278,399.2988,399.3085,1099.0
2021-07-01 12:15:00,412.66,412.9,412.2,412.28,3045.0,399.1151,399.3472,398.6702,398.7475,3045.0
2021-07-01 12:20:00,412.24,412.29,411.45,411.45,5486.0,398.7088,398.7572,397.9448,397.9448,5486.0
2021-07-01 12:25:00,411.5,411.61,411.31,411.31,3158.0,397.9931,398.0995,397.8094,397.8094,3158.0
2021-07-01 12:30:00,411.26,411.27,410.81,410.88,3385.0,397.761,397.7707,397.3258,397.3935,3385.0
2021-07-01 12:35:00,411.02,411.02,410.86,410.91,1307.0,397.5289,397.5289,397.3741,397.4225,1307.0
2021-07-01 12:40:00,411.01,411.11,410.8,410.85,3841.0,397.5192,397.6159,397.3161,397.3645,3841.0
2021-07-01 12:45:00,410.89,410.89,410.59,410.64,4565.0,397.4032,397.4032,397.113,397.1614,4565.0
2021-07-01 12:50:00,410.7,410.93,410.7,410.82,4227.0,397.2194,397.4418,397.2194,397.3355,4227.0
2021-07-01 12:55:00,410.76,411.18,410.58,410.64,3414.0,397.2774,397.6836,397.1033,397.1614,3414.0
2021-07-01 13:00:00,410.79,410.79,410.53,410.66,3132.0,397.3064,397.3064,397.055,397.1807,3132.0
2021-07-01 13:05:00,410.65,411.0,410.64,410.88,2434.0,397.171,397.5095,397.1614,397.3935,2434.0
2021-07-01 13:10:00,411.19,411.55,411.19,411.22,4413.0,397.6933,398.0415,397.6933,397.7223,4413.0
2021-07-01 13:15:00,411.27,411.36,411.13,411.22,4134.0,397.7707,397.8577,397.6353,397.7223,4134.0
2021-07-01 13:20:00,411.32,411.69,411.22,411.69,4412.0,397.819,398.1769,397.7223,398.1769,4412.0
2021-07-01 13:25:00,411.64,411.78,411.59,411.69,1721.0,398.1285,398.2639,398.0802,398.1769,1721.0
2021-07-01 13:30:00,411.61,411.62,411.43,411.59,2100.0,398.0995,398.1092,397.9254,398.0802,2100.0
2021-07-01 13:35:00,411.57,411.91,411.57,411.91,2668.0,398.0608,398.3897,398.0608,398.3897,2668.0
2021-07-01 13:40:00,411.82,412.08,411.76,411.91,1844.0,398.3026,398.5541,398.2446,398.3897,1844.0
2021-07-01 13:45:00,411.82,412.1,411.57,412.02,3211.0,398.3026,398.5734,398.0608,398.4961,3211.0
2021-07-01 13:50:00,412.2,412.38,412.1,412.16,2469.0,398.6702,398.8443,398.5734,398.6315,2469.0
2021-07-01 13:55:00,412.17,412.23,411.98,411.98,2081.0,398.6411,398.6992,398.4574,398.4574,2081.0
2021-07-01 14:00:00,411.98,412.32,411.89,412.26,1914.0,398.4574,398.7862,398.3703,398.7282,1914.0
2021-07-01 14:05:00,412.19,412.26,412.08,412.11,2007.0,398.6605,398.7282,398.5541,398.5831,2007.0
2021-07-01 14:10:00,412.19,412.26,411.78,411.94,3919.0,398.6605,398.7282,398.2639,398.4187,3919.0
2021-07-01 14:15:00,412.07,412.29,411.95,412.29,3504.0,398.5444,398.7572,398.4284,398.7572,3504.0
2021-07-01 14:20:00,412.22,412.27,411.93,412.06,3720.0,398.6895,398.7379,398.409,398.5348,3720.0
2021-07-01 14:25:00,412.14,412.21,411.85,411.92,5556.0,398.6121,398.6798,398.3316,398.3994,5556.0
2021-07-01 14:30:00,411.86,412.13,411.86,412.13,2284.0,398.3413,398.6025,398.3413,398.6025,2284.0
2021-07-01 14:35:00,412.07,412.23,411.98,412.15,1583.0,398.5444,398.6992,398.4574,398.6218,1583.0
2021-07-01 14:40:00,412.17,412.51,412.16,412.38,2114.0,398.6411,398.97,398.6315,398.8443,2114.0
2021-07-01 14:45:00,412.54,412.76,412.53,412.6,3995.0,398.999,399.2118,398.9893,399.057,3995.0
2021-07-01 14:50:00,412.59,412.59,412.12,412.19,3693.0,399.0474,399.0474,398.5928,398.6605,3693.0
2021-07-01 14:55:00,412.28,412.49,412.24,412.36,2372.0,398.7475,398.9506,398.7088,398.8249,2372.0
2021-07-01 15:00:00,412.39,412.67,412.25,412.62,8317.0,398.8539,399.1247,398.7185,399.0764,8317.0
2021-07-01 15:05:00,412.57,412.58,412.17,412.23,2803.0,399.028,399.0377,398.6411,398.6992,2803.0
2021-07-01 15:10:00,412.24,412.47,412.23,412.36,2787.0,398.7088,398.9313,398.6992,398.8249,2787.0
2021-07-01 15:15:00,412.29,412.49,412.25,412.32,3113.0,398.7572,398.9506,398.7185,398.7862,3113.0
2021-07-01 15:20:00,412.36,412.36,412.16,412.26,3948.0,398.8249,398.8249,398.6315,398.7282,3948.0
2021-07-01 15:25:00,412.26,412.36,412.17,412.23,3586.0,398.7282,398.8249,398.6411,398.6992,3586.0
2021-07-01 15:30:00,412.21,412.6,412.21,412.43,5135.0,398.6798,399.057,398.6798,398.8926,5135.0
2021-07-01 15:35:00,412.45,412.45,412.23,412.36,6341.0,398.912,398.912,398.6992,398.8249,6341.0
2021-07-01 15:40:00,412.4,412.4,411.93,412.14,7243.0,398.8636,398.8636,398.409,398.6121,7243.0
2021-07-01 15:45:00,412.12,412.41,412.12,412.23,6124.0,398.5928,398.8733,398.5928,398.6992,6124.0
2021-07-01 15:50:00,412.23,412.58,411.91,412.18,21237.0,398.6992,399.0377,398.3897,398.6508,21237.0
2021-07-01 15:55:00,412.25,412.32,411.59,412.26,48419.0,398.7185,398.7862,398.0802,398.7282,48419.0
2021-07-02 09:30:00,413.15,413.68,412.35,413.34,18785.0,399.589,400.1016,398.8152,399.7727,18785.0
2021-07-02 09:35:00,413.22,413.28,412.19,412.8,8934.0,399.6567,399.7147,398.6605,399.2505,8934.0
2021-07-02 09:40:00,413.0,413.08,411.97,412.36,6221.0,399.4439,399.5213,398.4477,398.8249,6221.0
2021-07-02 09:45:00,412.67,413.25,412.55,412.93,8375.0,399.1247,399.6857,399.0087,399.3762,8375.0
2021-07-02 09:50:00,412.91,412.94,412.33,412.54,4422.0,399.3569,399.3859,398.7959,398.999,4422.0
2021-07-02 09:55:00,412.55,412.82,412.25,412.65,9799.0,399.0087,399.2698,398.7185,399.1054,9799.0
2021-07-02 10:00:00,412.22,412.51,411.91,412.23,5712.0,398.6895,398.97,398.3897,398.6992,5712.0
2021-07-02 10:05:00,412.26,412.65,412.04,412.25,9065.0,398.7282,399.1054,398.5154,398.7185,9065.0
2021-07-02 10:10:00,412.36,412.65,412.32,412.58,5661.0,398.8249,399.1054,398.7862,399.0377,5661.0
2021-07-02 10:15:00,412.54,412.69,412.35,412.48,2727.0,398.999,399.1441,398.8152,398.941,2727.0
2021-07-02 10:20:00,412.42,413.0,412.42,412.53,1548.0,398.8829,399.4439,398.8829,398.9893,1548.0
2021-07-02 10:25:00,412.37,412.38,411.74,412.1,3140.0,398.8346,398.8443,398.2253,398.5734,3140.0
2021-07-02 10:30:00,412.03,412.33,411.87,412.33,3812.0,398.5057,398.7959,398.351,398.7959,3812.0
2021-07-02 10:35:00,412.4,412.98,412.26,412.81,3100.0,398.8636,399.4246,398.7282,399.2601,3100.0
2021-07-02 10:40:00,412.81,412.97,412.69,412.69,2078.0,399.2601,399.4149,399.1441,399.1441,2078.0
2021-07-02 10:45:00,412.79,412.79,412.55,412.58,2359.0,399.2408,399.2408,399.0087,399.0377,2359.0
2021-07-02 10:50:00,412.68,412.74,412.51,412.67,8359.0,399.1344,399.1924,398.97,399.1247,8359.0
2021-07-02 10:55:00,412.5,412.55,412.36,412.55,2900.0,398.9603,399.0087,398.8249,399.0087,2900.0
2021-07-02 11:00:00,412.54,412.64,412.34,412.58,12649.0,398.999,399.0957,398.8056,399.0377,12649.0
2021-07-02 11:05:00,412.56,412.64,412.49,412.56,8124.0,399.0183,399.0957,398.9506,399.0183,8124.0
2021-07-02 11:10:00,412.56,412.62,412.38,412.47,4189.0,399.0183,399.0764,398.8443,398.9313,4189.0
2021-07-02 11:15:00,412.48,412.69,412.42,412.57,2706.0,398.941,399.1441,398.8829,399.028,2706.0
2021-07-02 11:20:00,412.65,412.84,412.64,412.75,2511.0,399.1054,399.2892,399.0957,399.2021,2511.0
2021-07-02 11:25:00,412.75,413.09,412.69,413.09,5408.0,399.2021,399.5309,399.1441,399.5309,5408.0
2021-07-02 11:30:00,413.1,413.13,413.0,413.02,2178.0,399.5406,399.5696,399.4439,399.4632,2178.0
2021-07-02 11:35:00,412.91,413.23,412.91,413.23,3665.0,399.3569,399.6664,399.3569,399.6664,3665.0
2021-07-02 11:40:00,413.16,413.16,412.76,412.95,3300.0,399.5986,399.5986,399.2118,399.3955,3300.0
2021-07-02 11:45:00,413.0,413.48,413.0,413.13,2988.0,399.4439,399.9081,399.4439,399.5696,2988.0
2021-07-02 11:50:00,413.27,413.27,413.11,413.11,1425.0,399.705,399.705,399.5503,399.5503,1425.0
2021-07-02 11:55:00,413.23,413.45,413.22,413.31,1607.0,399.6664,399.8791,399.6567,399.7437,1607.0
2021-07-02 12:00:00,413.22,413.28,413.08,413.22,2929.0,399.6567,399.7147,399.5213,399.6567,2929.0
2021-07-02 12:05:00,413.18,413.5,413.15,413.15,4003.0,399.618,399.9275,399.589,399.589,4003.0
2021-07-02 12:10:00,413.27,413.27,413.11,413.25,1257.0,399.705,399.705,399.5503,399.6857,1257.0
2021-07-02 12:15:00,413.25,413.45,413.13,413.3,1503.0,399.6857,399.8791,399.5696,399.7341,1503.0
2021-07-02 12:20:00,413.31,413.41,413.23,413.27,4193.0,399.7437,399.8404,399.6664,399.705,4193.0
2021-07-02 12:25:00,413.31,413.48,413.31,413.48,1100.0,399.7437,399.9081,399.7437,399.9081,1100.0
2021-07-02 12:30:00,413.44,413.61,413.3,413.6,2807.0,399.8695,400.0339,399.7341,400.0242,2807.0
2021-07-02 12:35:00,413.57,413.65,413.34,413.35,3207.0,399.9952,400.0726,399.7727,399.7824,3207.0
2021-07-02 12:40:00,413.46,413.65,413.38,413.58,4701.0,399.8888,400.0726,399.8114,400.0049,4701.0
2021-07-02 12:45:00,413.68,413.68,413.47,413.6,1730.0,400.1016,400.1016,399.8985,400.0242,1730.0
2021-07-02 12:50:00,413.59,413.78,413.51,413.77,2003.0,400.0145,400.1983,399.9372,400.1886,2003.0
2021-07-02 12:55:00,413.8,413.87,413.71,413.81,3146.0,400.2176,400.2853,400.1306,400.2273,3146.0
2021-07-02 13:00:00,413.77,413.91,413.72,413.91,1800.0,400.1886,400.324,400.1403,400.324,1800.0
2021-07-02 13:05:00,413.96,413.96,413.72,413.72,3300.0,400.3724,400.3724,400.1403,400.1403,3300.0
2021-07-02 13:10:00,413.73,413.74,413.56,413.56,2409.0,400.1499,400.1596,399.9855,399.9855,2409.0
2021-07-02 13:15:00,413.59,413.67,413.26,413.26,2287.0,400.0145,400.0919,399.6954,399.6954,2287.0
2021-07-02 13:20:00,413.28,413.82,413.28,413.71,2800.0,399.7147,400.237,399.7147,400.1306,2800.0
2021-07-02 13:25:00,413.71,413.86,413.44,413.44,4684.0,400.1306,400.2757,399.8695,399.8695,4684.0
2021-07-02 13:30:00,413.58,413.64,413.45,413.52,3361.0,400.0049,400.0629,399.8791,399.9468,3361.0
2021-07-02 13:35:00,413.53,413.63,413.52,413.57,3430.0,399.9565,400.0532,399.9468,399.9952,3430.0
2021-07-02 13:40:00,413.66,413.86,413.61,413.63,3900.0,400.0822,400.2757,400.0339,400.0532,3900.0
2021-07-02 13:45:00,413.66,413.66,413.27,413.37,3603.0,400.0822,400.0822,399.705,399.8018,3603.0
2021-07-02 13:50:00,413.38,413.38,413.15,413.23,3897.0,399.8114,399.8114,399.589,399.6664,3897.0
2021-07-02 13:55:00,413.3,413.49,413.24,413.48,1303.0,399.7341,399.9178,399.676,399.9081,1303.0
2021-07-02 14:00:00,413.48,413.71,413.42,413.71,1900.0,399.9081,400.1306,399.8501,400.1306,1900.0
2021-07-02 14:05:00,413.76,413.92,413.62,413.88,2505.0,400.179,400.3337,400.0436,400.295,2505.0
2021-07-02 14:10:00,413.87,414.04,413.77,413.81,3729.0,400.2853,400.4498,400.1886,400.2273,3729.0
2021-07-02 14:15:00,413.89,414.14,413.84,414.03,1523.0,400.3047,400.5465,400.2563,400.4401,1523.0
2021-07-02 14:20:00,414.03,414.16,413.9,414.06,2638.0,400.4401,400.5658,400.3144,400.4691,2638.0
2021-07-02 14:25:00,413.95,414.09,413.84,413.92,5427.0,400.3627,400.4981,400.2563,400.3337,5427.0
2021-07-02 14:30:00,413.91,414.1,413.91,413.94,2474.0,400.324,400.5078,400.324,400.353,2474.0
2021-07-02 14:35:00,413.84,414.04,413.73,414.04,1625.0,400.2563,400.4498,400.1499,400.4498,1625.0
2021-07-02 14:40:00,413.93,414.0,413.47,413.69,2311.0,400.3434,400.4111,399.8985,400.1113,2311.0
2021-07-02 14:45:00,413.61,413.75,413.61,413.75,1925.0,400.0339,400.1693,400.0339,400.1693,1925.0
2021-07-02 14:50:00,413.74,413.74,413.58,413.73,1725.0,400.1596,400.1596,400.0049,400.1499,1725.0
2021-07-02 14:55:00,413.75,413.79,413.54,413.6,2517.0,400.1693,400.208,399.9662,400.0242,2517.0
2021-07-02 15:00:00,413.58,413.68,413.46,413.67,1781.0,400.0049,400.1016,399.8888,400.0919,1781.0
2021-07-02 15:05:00,413.68,413.92,413.6,413.92,1622.0,400.1016,400.3337,400.0242,400.3337,1622.0
2021-07-02 15:10:00,413.83,413.94,413.55,413.65,2003.0,400.2467,400.353,399.9758,400.0726,2003.0
2021-07-02 15:15:00,413.77,413.87,413.5,413.58,4621.0,400.1886,400.2853,399.9275,400.0049,4621.0
2021-07-02 15:20:00,413.67,413.71,413.55,413.69,2788.0,400.0919,400.1306,399.9758,400.1113,2788.0
2021-07-02 15:25:00,413.66,413.95,413.65,413.95,2630.0,400.0822,400.3627,400.0726,400.3627,2630.0
2021-07-02 15:30:00,413.9,414.12,413.7,413.83,4702.0,400.3144,400.5271,400.1209,400.2467,4702.0
2021-07-02 15:35:00,413.83,414.27,413.76,414.27,4309.0,400.2467,400.6722,400.179,400.6722,4309.0
2021-07-02 15:40:00,414.29,414.43,414.07,414.4,5988.0,400.6916,400.827,400.4788,400.7979,5988.0
2021-07-02 15:45:00,414.4,414.45,414.17,414.17,6376.0,400.7979,400.8463,400.5755,400.5755,6376.0
2021-07-02 15:50:00,414.22,415.21,414.22,415.01,29255.0,400.6239,401.5814,400.6239,401.3879,29255.0
2021-07-02 15:55:00,415.01,415.01,414.21,414.64,52191.0,401.3879,401.3879,400.6142,401.0301,52191.0
2021-07-06 09:30:00,415.0,416.65,414.84,415.01,39662.0,401.3783,402.9741,401.2235,401.3879,39662.0
2021-07-06 09:35:00,415.31,415.58,414.51,414.79,6041.0,401.6781,401.9392,400.9043,401.1751,6041.0
2021-07-06 09:40:00,414.67,415.21,414.64,415.08,13050.0,401.0591,401.5814,401.0301,401.4556,13050.0
2021-07-06 09:45:00,415.14,415.14,414.34,414.52,20441.0,401.5137,401.5137,400.7399,400.914,20441.0
2021-07-06 09:50:00,414.17,414.44,413.83,414.08,2154.0,400.5755,400.8366,400.2467,400.4885,2154.0
2021-07-06 09:55:00,414.03,414.28,412.74,413.05,9176.0,400.4401,400.6819,399.1924,399.4923,9176.0
2021-07-06 10:00:00,413.09,413.43,412.99,413.0,3497.0,399.5309,399.8598,399.4342,399.4439,3497.0
2021-07-06 10:05:00,413.12,413.12,412.55,412.86,2413.0,399.56,399.56,399.0087,399.3085,2413.0
2021-07-06 10:10:00,412.77,413.01,412.64,412.65,2402.0,399.2215,399.4536,399.0957,399.1054,2402.0
2021-07-06 10:15:00,412.87,413.01,412.06,412.11,6757.0,399.3182,399.4536,398.5348,398.5831,6757.0
2021-07-06 10:20:00,412.22,412.22,411.47,411.48,3702.0,398.6895,398.6895,397.9641,397.9738,3702.0
2021-07-06 10:25:00,411.58,412.63,411.58,412.24,8331.0,398.0705,399.086,398.0705,398.7088,8331.0
2021-07-06 10:30:00,412.26,412.34,411.56,411.56,7562.0,398.7282,398.8056,398.0512,398.0512,7562.0
2021-07-06 10:35:00,411.56,412.24,411.17,411.96,10491.0,398.0512,398.7088,397.674,398.438,10491.0
2021-07-06 10:40:00,411.78,412.2,411.78,412.05,8303.0,398.2639,398.6702,398.2639,398.5251,8303.0
2021-07-06 10:45:00,412.03,412.05,411.39,411.39,3420.0,398.5057,398.5251,397.8867,397.8867,3420.0
2021-07-06 10:50:00,411.31,411.79,411.02,411.69,2353.0,397.8094,398.2736,397.5289,398.1769,2353.0
2021-07-06 10:55:00,411.65,411.69,410.94,411.0,6211.0,398.1382,398.1769,397.4515,397.5095,6211.0
2021-07-06 11:00:00,410.92,411.0,410.19,410.32,12178.0,397.4322,397.5095,396.7261,396.8519,12178.0
2021-07-06 11:05:00,410.17,411.17,410.17,411.11,13461.0,396.7068,397.674,396.7068,397.6159,13461.0
2021-07-06 11:10:00,411.01,411.33,410.87,411.24,6326.0,397.5192,397.8287,397.3838,397.7417,6326.0
2021-07-06 11:15:00,411.1,411.27,410.34,411.23,5795.0,397.6063,397.7707,396.8712,397.732,5795.0
2021-07-06 11:20:00,411.29,411.71,411.28,411.71,2950.0,397.79,398.1962,397.7804,398.1962,2950.0
2021-07-06 11:25:00,411.66,412.39,411.6,412.38,4128.0,398.1479,398.8539,398.0899,398.8443,4128.0
2021-07-06 11:30:00,412.34,412.37,411.66,411.91,10012.0,398.8056,398.8346,398.1479,398.3897,10012.0
2021-07-06 11:35:00,412.06,412.08,411.54,411.59,2387.0,398.5348,398.5541,398.0318,398.0802,2387.0
2021-07-06 11:40:00,411.79,411.79,411.68,411.73,1812.0,398.2736,398.2736,398.1672,398.2156,1812.0
2021-07-06 11:45:00,411.69,411.92,411.58,411.84,5309.0,398.1769,398.3994,398.0705,398.322,5309.0
2021-07-06 11:50:00,411.91,412.37,411.91,411.95,5439.0,398.3897,398.8346,398.3897,398.4284,5439.0
2021-07-06 11:55:00,412.08,412.48,412.07,412.41,1301.0,398.5541,398.941,398.5444,398.8733,1301.0
2021-07-06 12:00:00,412.34,412.98,412.11,412.86,3874.0,398.8056,399.4246,398.5831,399.3085,3874.0
2021-07-06 12:05:00,412.94,413.38,412.71,412.91,8439.0,399.3859,399.8114,399.1634,399.3569,8439.0
2021-07-06 12:10:00,412.88,413.13,412.49,412.67,2481.0,399.3278,399.5696,398.9506,399.1247,2481.0
2021-07-06 12:15:00,412.64,412.65,411.94,412.59,6528.0,399.0957,399.1054,398.4187,399.0474,6528.0
2021-07-06 12:20:00,412.59,412.7,412.05,412.16,8870.0,399.0474,399.1537,398.5251,398.6315,8870.0
2021-07-06 12:25:00,412.25,412.42,412.05,412.17,2200.0,398.7185,398.8829,398.5251,398.6411,2200.0
2021-07-06 12:30:00,412.21,412.26,411.92,412.19,1509.0,398.6798,398.7282,398.3994,398.6605,1509.0
2021-07-06 12:35:00,412.07,412.08,411.66,411.66,2211.0,398.5444,398.5541,398.1479,398.1479,2211.0
2021-07-06 12:40:00,411.78,412.01,411.78,411.96,2201.0,398.2639,398.4864,398.2639,398.438,2201.0
2021-07-06 12:45:00,412.02,412.29,411.86,412.29,1416.0,398.4961,398.7572,398.3413,398.7572,1416.0
2021-07-06 12:50:00,412.29,412.74,412.26,412.44,1403.0,398.7572,399.1924,398.7282,398.9023,1403.0
2021-07-06 12:55:00,412.43,412.69,412.36,412.49,2451.0,398.8926,399.1441,398.8249,398.9506,2451.0
2021-07-06 13:00:00,412.46,412.6,412.34,412.56,1994.0,398.9216,399.057,398.8056,399.0183,1994.0
2021-07-06 13:05:00,412.64,412.78,412.52,412.71,2200.0,399.0957,399.2311,398.9797,399.1634,2200.0
2021-07-06 13:10:00,412.71,413.09,412.68,412.9,1799.0,399.1634,399.5309,399.1344,399.3472,1799.0
2021-07-06 13:15:00,412.66,412.69,412.39,412.41,3775.0,399.1151,399.1441,398.8539,398.8733,3775.0
2021-07-06 13:20:00,412.34,412.58,412.29,412.44,2581.0,398.8056,399.0377,398.7572,398.9023,2581.0
2021-07-06 13:25:00,412.49,412.49,412.32,412.43,900.0,398.9506,398.9506,398.7862,398.8926,900.0
2021-07-06 13:30:00,412.33,412.34,411.99,411.99,29565.0,398.7959,398.8056,398.4671,398.4671,29565.0
2021-07-06 13:35:00,412.09,412.3,411.94,412.22,3756.0,398.5638,398.7669,398.4187,398.6895,3756.0
2021-07-06 13:40:00,412.14,412.51,412.12,412.51,3165.0,398.6121,398.97,398.5928,398.97,3165.0
2021-07-06 13:45:00,412.49,412.59,412.25,412.29,2377.0,398.9506,399.0474,398.7185,398.7572,2377.0
2021-07-06 13:50:00,412.27,412.92,412.27,412.82,4169.0,398.7379,399.3665,398.7379,399.2698,4169.0
2021-07-06 13:55:00,412.86,412.86,412.69,412.73,1224.0,399.3085,399.3085,399.1441,399.1828,1224.0
2021-07-06 14:00:00,412.83,413.04,412.67,413.03,2211.0,399.2795,399.4826,399.1247,399.4729,2211.0
2021-07-06 14:05:00,413.1,413.19,412.91,412.94,3918.0,399.5406,399.6277,399.3569,399.3859,3918.0
2021-07-06 14:10:00,412.92,413.14,412.88,413.14,1600.0,399.3665,399.5793,399.3278,399.5793,1600.0
2021-07-06 14:15:00,413.04,413.62,412.98,413.62,4240.0,399.4826,400.0436,399.4246,400.0436,4240.0
2021-07-06 14:20:00,413.64,413.82,413.55,413.64,1600.0,400.0629,400.237,399.9758,400.0629,1600.0
2021-07-06 14:25:00,413.64,413.99,413.56,413.95,2518.0,400.0629,400.4014,399.9855,400.3627,2518.0
2021-07-06 14:30:00,414.11,414.38,413.93,414.21,3439.0,400.5175,400.7786,400.3434,400.6142,3439.0
2021-07-06 14:35:00,414.2,414.23,413.77,413.78,1954.0,400.6045,400.6335,400.1886,400.1983,1954.0
2021-07-06 14:40:00,413.85,413.85,413.5,413.5,2800.0,400.266,400.266,399.9275,399.9275,2800.0
2021-07-06 14:45:00,413.44,413.67,413.26,413.65,1850.0,399.8695,400.0919,399.6954,400.0726,1850.0
2021-07-06 14:50:00,413.65,413.78,413.57,413.57,1100.0,400.0726,400.1983,399.9952,399.9952,1100.0
2021-07-06 14:55:00,413.26,413.84,413.26,413.69,2012.0,399.6954,400.2563,399.6954,400.1113,2012.0
2021-07-06 15:00:00,413.69,413.78,413.61,413.68,2800.0,400.1113,400.1983,400.0339,400.1016,2800.0
2021-07-06 15:05:00,413.68,414.13,413.59,414.13,2862.0,400.1016,400.5368,400.0145,400.5368,2862.0
2021-07-06 15:10:00,414.06,414.21,413.99,414.0,900.0,400.4691,400.6142,400.4014,400.4111,900.0
2021-07-06 15:15:00,413.86,413.92,413.82,413.88,965.0,400.2757,400.3337,400.237,400.295,965.0
2021-07-06 15:20:00,413.88,414.46,413.78,414.29,4265.0,400.295,400.856,400.1983,400.6916,4265.0
2021-07-06 15:25:00,414.3,414.7,414.25,414.64,2400.0,400.7012,401.0881,400.6529,401.0301,2400.0
2021-07-06 15:30:00,414.56,414.68,414.1,414.22,5700.0,400.9527,401.0688,400.5078,400.6239,5700.0
2021-07-06 15:35:00,414.24,414.67,414.2,414.47,6577.0,400.6432,401.0591,400.6045,400.8657,6577.0
2021-07-06 15:40:00,414.52,414.89,414.52,414.62,10107.0,400.914,401.2719,400.914,401.0107,10107.0
2021-07-06 15:45:00,414.61,415.31,414.61,415.29,16658.0,401.0011,401.6781,401.0011,401.6587,16658.0
2021-07-06 15:50:00,415.11,415.32,414.74,415.16,25704.0,401.4846,401.6878,401.1268,401.533,25704.0
2021-07-06 15:55:00,415.14,415.72,414.83,415.67,63865.0,401.5137,402.0746,401.2138,402.0263,63865.0
2021-07-07 09:30:00,416.91,418.21,416.11,416.9,24063.0,403.2256,404.4829,402.4518,403.2159,24063.0
2021-07-07 09:35:00,417.21,417.32,415.37,415.38,4062.0,403.5157,403.6221,401.7361,401.7458,4062.0
2021-07-07 09:40:00,415.45,415.64,415.0,415.17,1886.0,401.8135,401.9972,401.3783,401.5427,1886.0
2021-07-07 09:45:00,415.2,415.42,414.34,415.33,5502.0,401.5717,401.7845,400.7399,401.6974,5502.0
2021-07-07 09:50:00,415.15,415.34,414.69,415.04,4926.0,401.5233,401.7071,401.0784,401.4169,4926.0
2021-07-07 09:55:00,415.09,416.01,415.08,415.74,4962.0,401.4653,402.3551,401.4556,402.094,4962.0
2021-07-07 10:00:00,415.67,416.34,415.67,416.02,3367.0,402.0263,402.6743,402.0263,402.3648,3367.0
2021-07-07 10:05:00,415.77,416.27,415.77,416.19,1762.0,402.123,402.6066,402.123,402.5292,1762.0
2021-07-07 10:10:00,416.32,416.78,416.3,416.59,1800.0,402.6549,403.0998,402.6356,402.9161,1800.0
2021-07-07 10:15:00,416.6,417.06,416.5,416.68,2986.0,402.9257,403.3706,402.829,403.0031,2986.0
2021-07-07 10:20:00,416.59,417.06,416.57,417.04,4300.0,402.9161,403.3706,402.8967,403.3513,4300.0
2021-07-07 10:25:00,416.94,417.19,416.85,417.05,1900.0,403.2546,403.4964,403.1675,403.361,1900.0
2021-07-07 10:30:00,417.03,417.31,416.6,416.67,4736.0,403.3416,403.6124,402.9257,402.9934,4736.0
2021-07-07 10:35:00,416.36,416.43,415.92,415.93,1952.0,402.6936,402.7613,402.2681,402.2777,1952.0
2021-07-07 10:40:00,415.72,415.9,415.43,415.46,2819.0,402.0746,402.2487,401.7941,401.8232,2819.0
2021-07-07 10:45:00,415.19,416.16,415.18,416.15,6058.0,401.562,402.5002,401.5523,402.4905,6058.0
2021-07-07 10:50:00,415.86,415.96,415.59,415.59,2854.0,402.21,402.3067,401.9489,401.9489,2854.0
2021-07-07 10:55:00,415.64,416.39,415.64,416.32,4059.0,401.9972,402.7226,401.9972,402.6549,4059.0
2021-07-07 11:00:00,416.44,416.71,416.37,416.57,1508.0,402.771,403.0321,402.7033,402.8967,1508.0
2021-07-07 11:05:00,416.6,416.78,416.18,416.76,3673.0,402.9257,403.0998,402.5195,403.0805,3673.0
2021-07-07 11:10:00,416.82,417.64,416.82,417.6,2572.0,403.1385,403.9316,403.1385,403.8929,2572.0
2021-07-07 11:15:00,417.69,417.73,417.45,417.55,1500.0,403.98,404.0186,403.7478,403.8446,1500.0
2021-07-07 11:20:00,417.34,417.84,417.3,417.84,5069.0,403.6414,404.125,403.6028,404.125,5069.0
2021-07-07 11:25:00,417.75,418.05,417.58,418.05,2621.0,404.038,404.3281,403.8736,404.3281,2621.0
2021-07-07 11:30:00,418.08,418.09,417.56,417.84,5054.0,404.3572,404.3668,403.8542,404.125,5054.0
2021-07-07 11:35:00,417.81,418.09,417.75,417.75,1643.0,404.096,404.3668,404.038,404.038,1643.0
2021-07-07 11:40:00,417.81,418.08,417.65,418.08,2200.0,404.096,404.3572,403.9413,404.3572,2200.0
2021-07-07 11:45:00,418.04,418.13,417.63,417.85,6998.0,404.3185,404.4055,403.9219,404.1347,6998.0
2021-07-07 11:50:00,417.85,418.05,417.83,417.92,2218.0,404.1347,404.3281,404.1154,404.2024,2218.0
2021-07-07 11:55:00,417.7,417.97,417.58,417.9,5820.0,403.9896,404.2508,403.8736,404.1831,5820.0
2021-07-07 12:00:00,417.87,418.75,417.87,418.75,2076.0,404.1541,405.0052,404.1541,405.0052,2076.0
2021-07-07 12:05:00,418.88,419.36,418.79,419.31,3936.0,405.1309,405.5951,405.0439,405.5468,3936.0
2021-07-07 12:10:00,419.32,419.68,419.18,419.46,3838.0,405.5565,405.9046,405.4211,405.6919,3838.0
2021-07-07 12:15:00,419.51,419.51,419.07,419.07,1400.0,405.7402,405.7402,405.3147,405.3147,1400.0
2021-07-07 12:20:00,419.0,419.0,418.66,418.75,2700.0,405.247,405.247,404.9181,405.0052,2700.0
2021-07-07 12:25:00,418.7,418.76,418.49,418.54,1300.0,404.9568,405.0148,404.7537,404.8021,1300.0
2021-07-07 12:30:00,418.35,418.86,418.3,418.8,2440.0,404.6183,405.1116,404.5699,405.0535,2440.0
2021-07-07 12:35:00,418.88,418.88,418.73,418.76,1820.0,405.1309,405.1309,404.9858,405.0148,1820.0
2021-07-07 12:40:00,418.79,418.88,418.32,418.63,5116.0,405.0439,405.1309,404.5893,404.8891,5116.0
2021-07-07 12:45:00,418.46,418.49,418.2,418.31,1721.0,404.7247,404.7537,404.4732,404.5796,1721.0
2021-07-07 12:50:00,418.28,418.73,418.28,418.73,3800.0,404.5506,404.9858,404.5506,404.9858,3800.0
2021-07-07 12:55:00,418.64,418.75,418.57,418.6,3022.0,404.8988,405.0052,404.8311,404.8601,3022.0
2021-07-07 13:00:00,418.5,418.64,418.44,418.48,3325.0,404.7634,404.8988,404.7053,404.744,3325.0
2021-07-07 13:05:00,418.61,418.67,418.41,418.57,5275.0,404.8698,404.9278,404.6763,404.8311,5275.0
2021-07-07 13:10:00,418.65,418.73,418.29,418.67,2464.0,404.9084,404.9858,404.5603,404.9278,2464.0
2021-07-07 13:15:00,418.58,418.78,418.37,418.78,4155.0,404.8407,405.0342,404.6376,405.0342,4155.0
2021-07-07 13:20:00,418.66,418.66,418.56,418.56,800.0,404.9181,404.9181,404.8214,404.8214,800.0
2021-07-07 13:25:00,418.43,418.73,418.43,418.6,1181.0,404.6957,404.9858,404.6957,404.8601,1181.0
2021-07-07 13:30:00,418.5,418.63,418.42,418.54,1700.0,404.7634,404.8891,404.686,404.8021,1700.0
2021-07-07 13:35:00,418.45,418.52,418.34,418.5,1382.0,404.715,404.7827,404.6086,404.7634,1382.0
2021-07-07 13:40:00,418.33,418.48,418.24,418.38,2907.0,404.599,404.744,404.5119,404.6473,2907.0
2021-07-07 13:45:00,418.5,418.91,418.5,418.91,1631.0,404.7634,405.1599,404.7634,405.1599,1631.0
2021-07-07 13:50:00,418.81,419.06,418.79,419.04,4922.0,405.0632,405.305,405.0439,405.2856,4922.0
2021-07-07 13:55:00,419.2,419.2,418.93,419.06,2304.0,405.4404,405.4404,405.1793,405.305,2304.0
2021-07-07 14:00:00,419.04,419.62,418.8,419.49,4041.0,405.2856,405.8466,405.0535,405.7209,4041.0
2021-07-07 14:05:00,419.57,419.57,418.9,419.25,2166.0,405.7983,405.7983,405.1502,405.4888,2166.0
2021-07-07 14:10:00,419.31,419.32,419.04,419.3,1424.0,405.5468,405.5565,405.2856,405.5371,1424.0
2021-07-07 14:15:00,419.32,419.49,419.14,419.17,2362.0,405.5565,405.7209,405.3824,405.4114,2362.0
2021-07-07 14:20:00,419.08,419.38,418.95,419.09,3797.0,405.3243,405.6145,405.1986,405.334,3797.0
2021-07-07 14:25:00,419.22,419.24,419.06,419.2,1795.0,405.4597,405.4791,405.305,405.4404,1795.0
2021-07-07 14:30:00,419.02,419.1,418.86,419.1,2822.0,405.2663,405.3437,405.1116,405.3437,2822.0
2021-07-07 14:35:00,419.04,419.04,418.8,418.84,3400.0,405.2856,405.2856,405.0535,405.0922,3400.0
2021-07-07 14:40:00,418.67,419.03,418.67,418.99,5020.0,404.9278,405.276,404.9278,405.2373,5020.0
2021-07-07 14:45:00,418.99,419.17,418.9,419.1,8146.0,405.2373,405.4114,405.1502,405.3437,8146.0
2021-07-07 14:50:00,419.13,419.14,418.86,418.86,2901.0,405.3727,405.3824,405.1116,405.1116,2901.0
2021-07-07 14:55:00,418.96,419.25,418.93,418.93,4567.0,405.2083,405.4888,405.1793,405.1793,4567.0
2021-07-07 15:00:00,419.0,419.09,418.84,419.02,6513.0,405.247,405.334,405.0922,405.2663,6513.0
2021-07-07 15:05:00,418.85,418.9,418.72,418.73,1649.0,405.1019,405.1502,404.9762,404.9858,1649.0
2021-07-07 15:10:00,418.75,418.81,418.6,418.62,3735.0,405.0052,405.0632,404.8601,404.8794,3735.0
2021-07-07 15:15:00,418.69,418.73,418.4,418.53,2227.0,404.9471,404.9858,404.6667,404.7924,2227.0
2021-07-07 15:20:00,418.59,418.89,418.59,418.88,3864.0,404.8504,405.1406,404.8504,405.1309,3864.0
2021-07-07 15:25:00,418.88,419.04,418.8,418.95,3548.0,405.1309,405.2856,405.0535,405.1986,3548.0
2021-07-07 15:30:00,418.94,419.51,418.83,419.35,6846.0,405.1889,405.7402,405.0825,405.5855,6846.0
2021-07-07 15:35:00,419.35,419.38,419.13,419.23,11277.0,405.5855,405.6145,405.3727,405.4694,11277.0
2021-07-07 15:40:00,419.23,419.73,419.19,419.67,6500.0,405.4694,405.953,405.4307,405.895,6500.0
2021-07-07 15:45:00,419.65,419.96,419.29,419.29,20149.0,405.8756,406.1754,405.5274,405.5274,20149.0
2021-07-07 15:50:00,419.44,419.69,419.42,419.45,16148.0,405.6725,405.9143,405.6532,405.6822,16148.0
2021-07-07 15:55:00,419.37,419.38,418.77,418.97,27326.0,405.6048,405.6145,405.0245,405.2179,27326.0
2021-07-08 09:30:00,414.84,416.02,414.74,415.38,33006.0,401.2235,402.3648,401.1268,401.7458,33006.0
2021-07-08 09:35:00,415.53,416.77,415.44,416.77,6560.0,401.8909,403.0902,401.8038,403.0902,6560.0
2021-07-08 09:40:00,416.74,416.77,415.32,415.73,13910.0,403.0611,403.0902,401.6878,402.0843,13910.0
2021-07-08 09:45:00,415.35,416.72,415.06,416.33,13318.0,401.7168,403.0418,401.4363,402.6646,13318.0
2021-07-08 09:50:00,416.33,419.15,416.03,419.03,12616.0,402.6646,405.392,402.3744,405.276,12616.0
2021-07-08 09:55:00,418.99,419.31,418.3,419.03,7425.0,405.2373,405.5468,404.5699,405.276,7425.0
2021-07-08 10:00:00,418.72,419.05,418.0,418.51,6062.0,404.9762,405.2953,404.2798,404.773,6062.0
2021-07-08 10:05:00,418.57,418.57,417.75,418.18,5766.0,404.8311,404.8311,404.038,404.4539,5766.0
2021-07-08 10:10:00,418.0,418.79,417.8,418.37,7101.0,404.2798,405.0439,404.0863,404.6376,7101.0
2021-07-08 10:15:00,418.19,418.2,416.9,416.9,6158.0,404.4635,404.4732,403.2159,403.2159,6158.0
2021-07-08 10:20:00,416.89,417.07,415.89,417.06,12453.0,403.2062,403.3803,402.239,403.3706,12453.0
2021-07-08 10:25:00,417.02,418.32,416.62,418.24,16107.0,403.332,404.5893,402.9451,404.5119,16107.0
2021-07-08 10:30:00,417.93,418.23,416.9,416.9,9351.0,404.2121,404.5022,403.2159,403.2159,9351.0
2021-07-08 10:35:00,417.08,417.96,416.73,416.88,21558.0,403.39,404.2411,403.0515,403.1965,21558.0
2021-07-08 10:40:00,416.85,418.01,416.45,417.75,4208.0,403.1675,404.2895,402.7807,404.038,4208.0
2021-07-08 10:45:00,417.57,417.88,417.21,417.37,3823.0,403.8639,404.1637,403.5157,403.6705,3823.0
2021-07-08 10:50:00,417.27,417.95,416.67,417.95,8311.0,403.5737,404.2314,402.9934,404.2314,8311.0
2021-07-08 10:55:00,417.76,417.8,417.32,417.32,3502.0,404.0477,404.0863,403.6221,403.6221,3502.0
2021-07-08 11:00:00,417.51,417.51,415.98,415.98,2710.0,403.8059,403.8059,402.3261,402.3261,2710.0
2021-07-08 11:05:00,416.16,416.83,416.08,416.61,4571.0,402.5002,403.1482,402.4228,402.9354,4571.0
2021-07-08 11:10:00,416.59,416.69,416.13,416.6,3479.0,402.9161,403.0128,402.4712,402.9257,3479.0
2021-07-08 11:15:00,416.61,417.06,416.3,416.96,5339.0,402.9354,403.3706,402.6356,403.2739,5339.0
2021-07-08 11:20:00,416.97,417.18,416.73,417.04,3650.0,403.2836,403.4867,403.0515,403.3513,3650.0
2021-07-08 11:25:00,417.06,417.66,417.01,417.53,4708.0,403.3706,403.9509,403.3223,403.8252,4708.0
2021-07-08 11:30:00,417.4,417.51,416.42,416.72,3487.0,403.6995,403.8059,402.7516,403.0418,3487.0
2021-07-08 11:35:00,416.86,417.57,416.53,417.44,5973.0,403.1772,403.8639,402.858,403.7382,5973.0
2021-07-08 11:40:00,417.58,417.92,417.51,417.62,3060.0,403.8736,404.2024,403.8059,403.9123,3060.0
2021-07-08 11:45:00,417.63,418.11,417.55,418.04,3318.0,403.9219,404.3862,403.8446,404.3185,3318.0
2021-07-08 11:50:00,417.97,418.25,417.42,417.42,4198.0,404.2508,404.5216,403.7188,403.7188,4198.0
2021-07-08 11:55:00,417.6,418.08,417.6,417.8,4329.0,403.8929,404.3572,403.8929,404.0863,4329.0
2021-07-08 12:00:00,417.81,418.17,417.7,417.92,5255.0,404.096,404.4442,403.9896,404.2024,5255.0
2021-07-08 12:05:00,417.82,418.01,417.77,417.96,4723.0,404.1057,404.2895,404.0573,404.2411,4723.0
2021-07-08 12:10:00,417.78,417.78,417.3,417.31,4831.0,404.067,404.067,403.6028,403.6124,4831.0
2021-07-08 12:15:00,417.35,417.58,417.07,417.1,7948.0,403.6511,403.8736,403.3803,403.4093,7948.0
2021-07-08 12:20:00,417.08,417.31,417.05,417.3,6051.0,403.39,403.6124,403.361,403.6028,6051.0
2021-07-08 12:25:00,417.21,417.86,416.98,417.53,7345.0,403.5157,404.1444,403.2933,403.8252,7345.0
2021-07-08 12:30:00,417.52,417.94,417.45,417.67,4672.0,403.8155,404.2218,403.7478,403.9606,4672.0
2021-07-08 12:35:00,417.64,417.74,417.32,417.6,5305.0,403.9316,404.0283,403.6221,403.8929,5305.0
2021-07-08 12:40:00,417.63,417.81,417.57,417.68,3217.0,403.9219,404.096,403.8639,403.9703,3217.0
2021-07-08 12:45:00,417.78,418.48,417.68,418.42,4966.0,404.067,404.744,403.9703,404.686,4966.0
2021-07-08 12:50:00,418.5,418.58,418.24,418.33,2964.0,404.7634,404.8407,404.5119,404.599,2964.0
2021-07-08 12:55:00,418.34,418.66,418.3,418.39,5847.0,404.6086,404.9181,404.5699,404.657,5847.0
2021-07-08 13:00:00,418.28,418.57,418.13,418.27,3297.0,404.5506,404.8311,404.4055,404.5409,3297.0
2021-07-08 13:05:00,418.35,418.48,418.09,418.13,5296.0,404.6183,404.744,404.3668,404.4055,5296.0
2021-07-08 13:10:00,418.18,418.21,417.63,417.82,3423.0,404.4539,404.4829,403.9219,404.1057,3423.0
2021-07-08 13:15:00,417.76,418.48,417.76,418.42,7468.0,404.0477,404.744,404.0477,404.686,7468.0
2021-07-08 13:20:00,418.25,418.25,417.51,417.6,6875.0,404.5216,404.5216,403.8059,403.8929,6875.0
2021-07-08 13:25:00,417.6,417.92,417.59,417.7,6322.0,403.8929,404.2024,403.8832,403.9896,6322.0
2021-07-08 13:30:00,417.85,418.16,417.66,417.98,2374.0,404.1347,404.4345,403.9509,404.2604,2374.0
2021-07-08 13:35:00,418.04,418.62,418.04,418.34,4816.0,404.3185,404.8794,404.3185,404.6086,4816.0
2021-07-08 13:40:00,418.45,418.55,418.38,418.47,2788.0,404.715,404.8117,404.6473,404.7344,2788.0
2021-07-08 13:45:00,418.56,418.63,417.86,417.89,8282.0,404.8214,404.8891,404.1444,404.1734,8282.0
2021-07-08 13:50:00,417.84,417.84,417.26,417.27,5300.0,404.125,404.125,403.5641,403.5737,5300.0
2021-07-08 13:55:00,417.12,417.53,417.08,417.27,4410.0,403.4287,403.8252,403.39,403.5737,4410.0
2021-07-08 14:00:00,417.18,417.28,416.86,417.11,2901.0,403.4867,403.5834,403.1772,403.419,2901.0
2021-07-08 14:05:00,417.15,417.25,416.96,417.1,3711.0,403.4577,403.5544,403.2739,403.4093,3711.0
2021-07-08 14:10:00,416.9,417.1,416.8,417.1,5228.0,403.2159,403.4093,403.1192,403.4093,5228.0
2021-07-08 14:15:00,417.19,417.29,416.54,416.69,3568.0,403.4964,403.5931,402.8677,403.0128,3568.0
2021-07-08 14:20:00,416.63,416.85,416.62,416.77,2909.0,402.9548,403.1675,402.9451,403.0902,2909.0
2021-07-08 14:25:00,416.77,416.8,416.46,416.47,5305.0,403.0902,403.1192,402.7903,402.8,5305.0
2021-07-08 14:30:00,416.46,417.06,416.3,417.06,7045.0,402.7903,403.3706,402.6356,403.3706,7045.0
2021-07-08 14:35:00,416.96,417.19,416.82,416.93,3076.0,403.2739,403.4964,403.1385,403.2449,3076.0
2021-07-08 14:40:00,416.78,417.02,416.78,416.97,1700.0,403.0998,403.332,403.0998,403.2836,1700.0
2021-07-08 14:45:00,416.9,417.16,416.83,416.94,6970.0,403.2159,403.4674,403.1482,403.2546,6970.0
2021-07-08 14:50:00,416.86,417.03,416.79,416.79,3690.0,403.1772,403.3416,403.1095,403.1095,3690.0
2021-07-08 14:55:00,416.79,417.03,416.78,416.8,9507.0,403.1095,403.3416,403.0998,403.1192,9507.0
2021-07-08 15:00:00,416.93,417.21,416.86,417.02,5733.0,403.2449,403.5157,403.1772,403.332,5733.0
2021-07-08 15:05:00,416.92,417.06,416.79,416.8,2100.0,403.2352,403.3706,403.1095,403.1192,2100.0
2021-07-08 15:10:00,416.76,416.92,416.66,416.74,5195.0,403.0805,403.2352,402.9838,403.0611,5195.0
2021-07-08 15:15:00,416.84,416.86,416.55,416.83,7250.0,403.1579,403.1772,402.8774,403.1482,7250.0
2021-07-08 15:20:00,417.0,417.74,416.96,417.61,4179.0,403.3126,404.0283,403.2739,403.9026,4179.0
2021-07-08 15:25:00,417.56,417.86,417.39,417.61,5112.0,403.8542,404.1444,403.6898,403.9026,5112.0
2021-07-08 15:30:00,417.65,417.74,417.2,417.48,10815.0,403.9413,404.0283,403.506,403.7769,10815.0
2021-07-08 15:35:00,417.17,417.71,417.17,417.57,7293.0,403.477,403.9993,403.477,403.8639,7293.0
2021-07-08 15:40:00,417.5,417.5,416.79,417.08,13989.0,403.7962,403.7962,403.1095,403.39,13989.0
2021-07-08 15:45:00,416.97,417.06,416.35,416.43,13624.0,403.2836,403.3706,402.6839,402.7613,13624.0
2021-07-08 15:50:00,416.36,417.09,415.65,416.92,25789.0,402.6936,403.3997,402.0069,403.2352,25789.0
2021-07-08 15:55:00,416.64,417.58,416.64,417.07,68677.0,402.9644,403.8736,402.9644,403.3803,68677.0
2021-07-09 09:30:00,417.35,419.48,417.35,418.02,25282.0,403.6511,405.7112,403.6511,404.2991,25282.0
2021-07-09 09:35:00,418.7,419.33,417.26,417.26,6420.0,404.9568,405.5661,403.5641,403.5641,6420.0
2021-07-09 09:40:00,417.45,417.45,416.08,416.35,8549.0,403.7478,403.7478,402.4228,402.6839,8549.0
2021-07-09 09:45:00,416.21,416.51,415.6,415.98,9995.0,402.5485,402.8387,401.9586,402.3261,9995.0
2021-07-09 09:50:00,416.03,416.45,415.35,416.19,14191.0,402.3744,402.7807,401.7168,402.5292,14191.0
2021-07-09 09:55:00,416.45,416.45,415.67,415.89,2845.0,402.7807,402.7807,402.0263,402.239,2845.0
2021-07-09 10:00:00,415.73,417.15,415.73,417.03,7463.0,402.0843,403.4577,402.0843,403.3416,7463.0
2021-07-09 10:05:00,417.19,417.41,416.73,416.73,6333.0,403.4964,403.7091,403.0515,403.0515,6333.0
2021-07-09 10:10:00,416.94,416.96,416.26,416.26,4483.0,403.2546,403.2739,402.5969,402.5969,4483.0
2021-07-09 10:15:00,416.2,416.89,416.2,416.38,5899.0,402.5389,403.2062,402.5389,402.713,5899.0
2021-07-09 10:20:00,416.52,416.71,415.63,415.64,9721.0,402.8484,403.0321,401.9876,401.9972,9721.0
2021-07-09 10:25:00,415.67,415.92,415.61,415.64,7552.0,402.0263,402.2681,401.9682,401.9972,7552.0
2021-07-09 10:30:00,415.59,415.59,414.95,414.99,13334.0,401.9489,401.9489,401.3299,401.3686,13334.0
2021-07-09 10:35:00,415.01,415.02,414.24,414.32,6926.0,401.3879,401.3976,400.6432,400.7206,6926.0
2021-07-09 10:40:00,414.25,414.31,413.92,414.04,16713.0,400.6529,400.7109,400.3337,400.4498,16713.0
2021-07-09 10:45:00,414.1,414.48,413.94,414.06,45439.0,400.5078,400.8753,400.353,400.4691,45439.0
2021-07-09 10:50:00,414.08,414.42,413.35,414.42,36627.0,400.4885,400.8173,399.7824,400.8173,36627.0
2021-07-09 10:55:00,414.48,414.68,413.53,413.53,14984.0,400.8753,401.0688,399.9565,399.9565,14984.0
2021-07-09 11:00:00,413.61,413.61,412.47,412.6,24579.0,400.0339,400.0339,398.9313,399.057,24579.0
2021-07-09 11:05:00,412.49,412.67,412.33,412.34,7781.0,398.9506,399.1247,398.7959,398.8056,7781.0
2021-07-09 11:10:00,412.36,412.7,412.29,412.4,17442.0,398.8249,399.1537,398.7572,398.8636,17442.0
2021-07-09 11:15:00,412.38,412.84,412.3,412.53,21060.0,398.8443,399.2892,398.7669,398.9893,21060.0
2021-07-09 11:20:00,412.45,413.08,412.24,413.08,18868.0,398.912,399.5213,398.7088,399.5213,18868.0
2021-07-09 11:25:00,412.89,413.57,412.88,413.51,16419.0,399.3375,399.9952,399.3278,399.9372,16419.0
2021-07-09 11:30:00,413.58,413.83,412.96,413.51,11555.0,400.0049,400.2467,399.4052,399.9372,11555.0
2021-07-09 11:35:00,413.4,413.64,413.38,413.49,10191.0,399.8308,400.0629,399.8114,399.9178,10191.0
2021-07-09 11:40:00,413.13,413.6,413.08,413.55,6665.0,399.5696,400.0242,399.5213,399.9758,6665.0
2021-07-09 11:45:00,413.51,413.78,413.05,413.05,7257.0,399.9372,400.1983,399.4923,399.4923,7257.0
2021-07-09 11:50:00,413.18,413.88,413.03,413.88,5581.0,399.618,400.295,399.4729,400.295,5581.0
2021-07-09 11:55:00,413.9,413.98,413.54,413.61,10494.0,400.3144,400.3917,399.9662,400.0339,10494.0
2021-07-09 12:00:00,413.62,414.08,413.44,413.79,7161.0,400.0436,400.4885,399.8695,400.208,7161.0
2021-07-09 12:05:00,413.89,414.04,413.7,413.98,4529.0,400.3047,400.4498,400.1209,400.3917,4529.0
2021-07-09 12:10:00,413.81,413.89,413.51,413.56,5211.0,400.2273,400.3047,399.9372,399.9855,5211.0
2021-07-09 12:15:00,413.55,413.6,412.84,412.94,22411.0,399.9758,400.0242,399.2892,399.3859,22411.0
2021-07-09 12:20:00,412.9,412.91,412.42,412.42,5661.0,399.3472,399.3569,398.8829,398.8829,5661.0
2021-07-09 12:25:00,412.47,412.53,412.05,412.05,5135.0,398.9313,398.9893,398.5251,398.5251,5135.0
2021-07-09 12:30:00,412.08,412.39,412.08,412.28,4812.0,398.5541,398.8539,398.5541,398.7475,4812.0
2021-07-09 12:35:00,412.36,412.65,412.32,412.44,5517.0,398.8249,399.1054,398.7862,398.9023,5517.0
2021-07-09 12:40:00,412.55,412.55,412.35,412.35,1798.0,399.0087,399.0087,398.8152,398.8152,1798.0
2021-07-09 12:45:00,412.24,412.26,411.68,411.69,6397.0,398.7088,398.7282,398.1672,398.1769,6397.0
2021-07-09 12:50:00,411.6,411.8,411.53,411.58,5345.0,398.0899,398.2833,398.0222,398.0705,5345.0
2021-07-09 12:55:00,411.56,411.56,411.3,411.49,7237.0,398.0512,398.0512,397.7997,397.9835,7237.0
2021-07-09 13:00:00,411.46,411.5,411.07,411.07,5933.0,397.9544,397.9931,397.5773,397.5773,5933.0
2021-07-09 13:05:00,411.09,411.51,410.77,411.45,38715.0,397.5966,398.0028,397.2871,397.9448,38715.0
2021-07-09 13:10:00,411.51,412.1,411.49,412.07,5884.0,398.0028,398.5734,397.9835,398.5444,5884.0
2021-07-09 13:15:00,412.12,412.35,411.93,411.99,4205.0,398.5928,398.8152,398.409,398.4671,4205.0
2021-07-09 13:20:00,412.09,412.4,412.09,412.37,4577.0,398.5638,398.8636,398.5638,398.8346,4577.0
2021-07-09 13:25:00,412.39,412.39,412.23,412.23,1163.0,398.8539,398.8539,398.6992,398.6992,1163.0
2021-07-09 13:30:00,412.41,412.45,412.3,412.33,2315.0,398.8733,398.912,398.7669,398.7959,2315.0
2021-07-09 13:35:00,412.38,412.93,412.28,412.71,4648.0,398.8443,399.3762,398.7475,399.1634,4648.0
2021-07-09 13:40:00,412.81,412.94,412.6,412.65,3729.0,399.2601,399.3859,399.057,399.1054,3729.0
2021-07-09 13:45:00,412.5,412.51,412.3,412.3,2771.0,398.9603,398.97,398.7669,398.7669,2771.0
2021-07-09 13:50:00,412.22,412.79,412.22,412.62,5080.0,398.6895,399.2408,398.6895,399.0764,5080.0
2021-07-09 13:55:00,412.48,412.58,412.32,412.56,2730.0,398.941,399.0377,398.7862,399.0183,2730.0
2021-07-09 14:00:00,412.58,412.99,412.58,412.95,2615.0,399.0377,399.4342,399.0377,399.3955,2615.0
2021-07-09 14:05:00,412.92,412.98,412.73,412.85,3551.0,399.3665,399.4246,399.1828,399.2988,3551.0
2021-07-09 14:10:00,412.86,412.86,412.0,412.35,22038.0,399.3085,399.3085,398.4767,398.8152,22038.0
2021-07-09 14:15:00,412.37,412.37,412.08,412.29,7228.0,398.8346,398.8346,398.5541,398.7572,7228.0
2021-07-09 14:20:00,412.27,412.36,412.17,412.32,9569.0,398.7379,398.8249,398.6411,398.7862,9569.0
2021-07-09 14:25:00,412.32,412.35,412.1,412.14,7200.0,398.7862,398.8152,398.5734,398.6121,7200.0
2021-07-09 14:30:00,412.19,412.84,412.19,412.81,6524.0,398.6605,399.2892,398.6605,399.2601,6524.0
2021-07-09 14:35:00,412.86,413.2,412.83,413.06,5424.0,399.3085,399.6373,399.2795,399.5019,5424.0
2021-07-09 14:40:00,413.11,413.11,412.81,412.96,3853.0,399.5503,399.5503,399.2601,399.4052,3853.0
2021-07-09 14:45:00,412.94,413.47,412.86,413.47,7744.0,399.3859,399.8985,399.3085,399.8985,7744.0
2021-07-09 14:50:00,413.35,413.87,413.35,413.72,4278.0,399.7824,400.2853,399.7824,400.1403,4278.0
2021-07-09 14:55:00,413.67,414.15,413.58,413.94,3951.0,400.0919,400.5562,400.0049,400.353,3951.0
2021-07-09 15:00:00,413.94,414.22,413.84,414.09,5435.0,400.353,400.6239,400.2563,400.4981,5435.0
2021-07-09 15:05:00,414.13,414.39,414.13,414.29,2777.0,400.5368,400.7883,400.5368,400.6916,2777.0
2021-07-09 15:10:00,414.31,414.59,414.24,414.25,5246.0,400.7109,400.9817,400.6432,400.6529,5246.0
2021-07-09 15:15:00,414.25,414.45,414.01,414.3,9033.0,400.6529,400.8463,400.4207,400.7012,9033.0
2021-07-09 15:20:00,414.34,414.34,414.11,414.11,2700.0,400.7399,400.7399,400.5175,400.5175,2700.0
2021-07-09 15:25:00,414.22,414.29,413.79,413.92,6000.0,400.6239,400.6916,400.208,400.3337,6000.0
2021-07-09 15:30:00,413.97,414.55,413.97,414.55,10687.0,400.3821,400.943,400.3821,400.943,10687.0
2021-07-09 15:35:00,414.53,414.84,414.37,414.84,7806.0,400.9237,401.2235,400.7689,401.2235,7806.0
2021-07-09 15:40:00,415.03,415.03,414.56,414.67,9673.0,401.4073,401.4073,400.9527,401.0591,9673.0
2021-07-09 15:45:00,414.68,414.83,414.58,414.81,9023.0,401.0688,401.2138,400.972,401.1945,9023.0
2021-07-09 15:50:00,414.88,415.33,414.81,415.18,20703.0,401.2622,401.6974,401.1945,401.5523,20703.0
2021-07-09 15:55:00,415.17,415.17,414.39,414.82,55730.0,401.5427,401.5427,400.7883,401.2042,55730.0
2021-07-12 09:30:00,416.4,417.12,415.91,417.09,31625.0,402.7323,403.4287,402.2584,403.3997,31625.0
2021-07-12 09:35:00,417.6,417.73,417.0,417.21,6289.0,403.8929,404.0186,403.3126,403.5157,6289.0
2021-07-12 09:40:00,417.07,417.07,416.12,416.67,5105.0,403.3803,403.3803,402.4615,402.9934,5105.0
2021-07-12 09:45:00,416.67,416.78,415.81,416.78,3891.0,402.9934,403.0998,402.1617,403.0998,3891.0
2021-07-12 09:50:00,416.58,416.58,414.77,414.82,11382.0,402.9064,402.9064,401.1558,401.2042,11382.0
2021-07-12 09:55:00,414.97,415.0,413.46,414.21,25067.0,401.3492,401.3783,399.8888,400.6142,25067.0
2021-07-12 10:00:00,414.24,414.24,413.24,413.52,9121.0,400.6432,400.6432,399.676,399.9468,9121.0
2021-07-12 10:05:00,413.64,414.59,413.32,413.85,8381.0,400.0629,400.9817,399.7534,400.266,8381.0
2021-07-12 10:10:00,413.95,414.62,413.91,414.32,4489.0,400.3627,401.0107,400.324,400.7206,4489.0
2021-07-12 10:15:00,414.25,414.53,413.86,413.87,7257.0,400.6529,400.9237,400.2757,400.2853,7257.0
2021-07-12 10:20:00,413.97,414.06,413.39,413.4,7321.0,400.3821,400.4691,399.8211,399.8308,7321.0
2021-07-12 10:25:00,413.4,413.82,413.18,413.37,7470.0,399.8308,400.237,399.618,399.8018,7470.0
2021-07-12 10:30:00,413.35,413.36,412.21,412.32,12685.0,399.7824,399.7921,398.6798,398.7862,12685.0
2021-07-12 10:35:00,412.18,412.79,411.96,411.98,13086.0,398.6508,399.2408,398.438,398.4574,13086.0
2021-07-12 10:40:00,411.96,412.09,411.09,411.41,12575.0,398.438,398.5638,397.5966,397.9061,12575.0
2021-07-12 10:45:00,411.42,412.35,411.1,412.09,12390.0,397.9158,398.8152,397.6063,398.5638,12390.0
2021-07-12 10:50:00,411.86,412.15,411.32,411.52,24407.0,398.3413,398.6218,397.819,398.0125,24407.0
2021-07-12 10:55:00,411.56,411.67,410.88,411.08,17668.0,398.0512,398.1576,397.3935,397.5869,17668.0
2021-07-12 11:00:00,411.06,411.83,411.06,411.33,16360.0,397.5676,398.3123,397.5676,397.8287,16360.0
2021-07-12 11:05:00,411.33,412.6,411.31,412.5,26832.0,397.8287,399.057,397.8094,398.9603,26832.0
2021-07-12 11:10:00,412.5,412.6,411.98,412.22,12781.0,398.9603,399.057,398.4574,398.6895,12781.0
2021-07-12 11:15:00,412.31,412.46,412.09,412.38,12181.0,398.7765,398.9216,398.5638,398.8443,12181.0
2021-07-12 11:20:00,412.35,412.43,412.22,412.24,2425.0,398.8152,398.8926,398.6895,398.7088,2425.0
2021-07-12 11:25:00,412.36,412.36,411.88,411.94,5137.0,398.8249,398.8249,398.3607,398.4187,5137.0
2021-07-12 11:30:00,411.93,412.08,411.56,411.56,5109.0,398.409,398.5541,398.0512,398.0512,5109.0
2021-07-12 11:35:00,411.55,411.73,411.3,411.31,5853.0,398.0415,398.2156,397.7997,397.8094,5853.0
2021-07-12 11:40:00,411.29,411.3,410.64,411.07,4904.0,397.79,397.7997,397.1614,397.5773,4904.0
2021-07-12 11:45:00,411.19,411.61,411.18,411.32,2600.0,397.6933,398.0995,397.6836,397.819,2600.0
2021-07-12 11:50:00,411.31,411.79,411.15,411.78,3556.0,397.8094,398.2736,397.6546,398.2639,3556.0
2021-07-12 11:55:00,411.78,411.78,411.46,411.6,5371.0,398.2639,398.2639,397.9544,398.0899,5371.0
2021-07-12 12:00:00,411.52,411.64,411.35,411.64,4040.0,398.0125,398.1285,397.8481,398.1285,4040.0
2021-07-12 12:05:00,411.4,411.63,411.31,411.36,3067.0,397.8964,398.1189,397.8094,397.8577,3067.0
2021-07-12 12:10:00,411.36,411.45,411.16,411.2,5402.0,397.8577,397.9448,397.6643,397.703,5402.0
2021-07-12 12:15:00,411.1,411.28,411.05,411.12,3431.0,397.6063,397.7804,397.5579,397.6256,3431.0
2021-07-12 12:20:00,411.2,411.2,410.84,411.05,4558.0,397.703,397.703,397.3548,397.5579,4558.0
2021-07-12 12:25:00,411.0,411.34,410.92,411.31,2824.0,397.5095,397.8384,397.4322,397.8094,2824.0
2021-07-12 12:30:00,411.39,411.46,411.11,411.11,3351.0,397.8867,397.9544,397.6159,397.6159,3351.0
2021-07-12 12:35:00,411.14,411.14,410.71,410.71,2849.0,397.645,397.645,397.2291,397.2291,2849.0
2021-07-12 12:40:00,410.85,411.11,410.85,411.03,3050.0,397.3645,397.6159,397.3645,397.5386,3050.0
2021-07-12 12:45:00,411.05,411.53,410.91,411.3,5110.0,397.5579,398.0222,397.4225,397.7997,5110.0
2021-07-12 12:50:00,411.35,411.36,411.06,411.06,3433.0,397.8481,397.8577,397.5676,397.5676,3433.0
2021-07-12 12:55:00,411.06,411.1,410.39,410.62,8500.0,397.5676,397.6063,396.9196,397.142,8500.0
2021-07-12 13:00:00,410.43,410.43,409.94,409.98,5044.0,396.9583,396.9583,396.4843,396.523,5044.0
2021-07-12 13:05:00,410.06,410.3,409.84,410.16,3974.0,396.6004,396.8325,396.3876,396.6971,3974.0
2021-07-12 13:10:00,410.42,410.49,410.19,410.19,3442.0,396.9486,397.0163,396.7261,396.7261,3442.0
2021-07-12 13:15:00,410.19,410.43,410.1,410.27,3681.0,396.7261,396.9583,396.6391,396.8035,3681.0
2021-07-12 13:20:00,410.19,410.27,410.03,410.03,2914.0,396.7261,396.8035,396.5714,396.5714,2914.0
2021-07-12 13:25:00,409.93,410.49,409.91,410.4,4363.0,396.4747,397.0163,396.4553,396.9292,4363.0
2021-07-12 13:30:00,410.51,410.72,410.39,410.51,6654.0,397.0356,397.2387,396.9196,397.0356,6654.0
2021-07-12 13:35:00,410.53,410.54,410.19,410.44,5993.0,397.055,397.0646,396.7261,396.9679,5993.0
2021-07-12 13:40:00,410.44,410.45,410.16,410.17,2782.0,396.9679,396.9776,396.6971,396.7068,2782.0
2021-07-12 13:45:00,410.11,410.35,410.07,410.22,8490.0,396.6488,396.8809,396.6101,396.7552,8490.0
2021-07-12 13:50:00,410.23,410.23,409.53,409.62,43552.0,396.7648,396.7648,396.0878,396.1748,43552.0
2021-07-12 13:55:00,409.62,409.75,409.38,409.65,19625.0,396.1748,396.3006,395.9427,396.2039,19625.0
2021-07-12 14:00:00,409.49,409.64,409.1,409.52,15125.0,396.0491,396.1942,395.6719,396.0781,15125.0
2021-07-12 14:05:00,409.59,409.98,409.57,409.81,7867.0,396.1458,396.523,396.1265,396.3586,7867.0
2021-07-12 14:10:00,409.89,409.89,409.31,409.32,9865.0,396.436,396.436,395.875,395.8847,9865.0
2021-07-12 14:15:00,409.39,409.39,408.97,409.22,11729.0,395.9524,395.9524,395.5462,395.788,11729.0
2021-07-12 14:20:00,409.23,409.42,409.04,409.42,9703.0,395.7976,395.9814,395.6139,395.9814,9703.0
2021-07-12 14:25:00,409.45,409.54,409.37,409.48,4050.0,396.0104,396.0975,395.9331,396.0394,4050.0
2021-07-12 14:30:00,409.43,409.88,409.43,409.66,4762.0,395.9911,396.4263,395.9911,396.2135,4762.0
2021-07-12 14:35:00,409.82,409.82,409.66,409.81,1989.0,396.3683,396.3683,396.2135,396.3586,1989.0
2021-07-12 14:40:00,409.8,409.99,409.67,409.81,4484.0,396.3489,396.5327,396.2232,396.3586,4484.0
2021-07-12 14:45:00,409.85,409.91,409.65,409.67,1713.0,396.3973,396.4553,396.2039,396.2232,1713.0
2021-07-12 14:50:00,409.7,409.79,409.6,409.65,3552.0,396.2522,396.3393,396.1555,396.2039,3552.0
2021-07-12 14:55:00,409.62,409.83,409.59,409.81,4775.0,396.1748,396.378,396.1458,396.3586,4775.0
2021-07-12 15:00:00,409.75,409.75,409.53,409.61,4092.0,396.3006,396.3006,396.0878,396.1652,4092.0
2021-07-12 15:05:00,409.61,410.5,409.6,410.34,5446.0,396.1652,397.026,396.1555,396.8712,5446.0
2021-07-12 15:10:00,410.49,410.8,410.44,410.68,7904.0,397.0163,397.3161,396.9679,397.2001,7904.0
2021-07-12 15:15:00,410.64,411.28,410.64,411.18,8873.0,397.1614,397.7804,397.1614,397.6836,8873.0
2021-07-12 15:20:00,411.18,411.38,411.06,411.38,4906.0,397.6836,397.8771,397.5676,397.8771,4906.0
2021-07-12 15:25:00,411.38,411.7,411.38,411.63,5686.0,397.8771,398.1866,397.8771,398.1189,5686.0
2021-07-12 15:30:00,411.63,411.85,411.56,411.83,7540.0,398.1189,398.3316,398.0512,398.3123,7540.0
2021-07-12 15:35:00,411.77,411.97,411.57,411.64,10518.0,398.2543,398.4477,398.0608,398.1285,10518.0
2021-07-12 15:40:00,411.6,411.85,411.6,411.79,7291.0,398.0899,398.3316,398.0899,398.2736,7291.0
2021-07-12 15:45:00,411.8,411.96,411.69,411.8,15862.0,398.2833,398.438,398.1769,398.2833,15862.0
2021-07-12 15:50:00,411.77,412.3,411.59,411.99,22871.0,398.2543,398.7669,398.0802,398.4671,22871.0
2021-07-12 15:55:00,412.07,412.42,411.73,411.78,48224.0,398.5444,398.8829,398.2156,398.2639,48224.0
2021-07-13 09:30:00,410.79,412.85,409.86,411.96,12500.0,397.3064,399.2988,396.407,398.438,12500.0
2021-07-13 09:35:00,411.02,411.19,409.95,410.07,4828.0,397.5289,397.6933,396.494,396.6101,4828.0
2021-07-13 09:40:00,409.97,410.46,409.4,410.11,7564.0,396.5134,396.9873,395.9621,396.6488,7564.0
2021-07-13 09:45:00,409.78,409.91,408.32,408.88,9788.0,396.3296,396.4553,394.9175,395.4591,9788.0
2021-07-13 09:50:00,408.93,410.69,408.65,410.57,7597.0,395.5075,397.2097,395.2367,397.0937,7597.0
2021-07-13 09:55:00,411.0,411.78,410.09,410.09,4249.0,397.5095,398.2639,396.6294,396.6294,4249.0
2021-07-13 10:00:00,410.02,410.48,410.0,410.09,7360.0,396.5617,397.0066,396.5424,396.6294,7360.0
2021-07-13 10:05:00,410.12,411.09,410.03,410.58,4873.0,396.6584,397.5966,396.5714,397.1033,4873.0
2021-07-13 10:10:00,410.61,411.3,409.98,410.06,11574.0,397.1323,397.7997,396.523,396.6004,11574.0
2021-07-13 10:15:00,410.01,410.17,409.37,409.37,13510.0,396.552,396.7068,395.9331,395.9331,13510.0
2021-07-13 10:20:00,409.35,410.09,409.29,409.91,5435.0,395.9137,396.6294,395.8557,396.4553,5435.0
2021-07-13 10:25:00,409.79,410.15,409.45,409.87,14284.0,396.3393,396.6874,396.0104,396.4166,14284.0
2021-07-13 10:30:00,409.95,410.19,409.81,410.07,11735.0,396.494,396.7261,396.3586,396.6101,11735.0
2021-07-13 10:35:00,409.93,410.78,409.84,410.78,23321.0,396.4747,397.2968,396.3876,397.2968,23321.0
2021-07-13 10:40:00,410.67,411.0,410.3,410.76,8082.0,397.1904,397.5095,396.8325,397.2774,8082.0
2021-07-13 10:45:00,410.83,410.92,410.66,410.74,5517.0,397.3451,397.4322,397.1807,397.2581,5517.0
2021-07-13 10:50:00,410.6,410.72,409.86,410.05,7608.0,397.1227,397.2387,396.407,396.5907,7608.0
2021-07-13 10:55:00,409.97,410.06,409.36,409.5,4253.0,396.5134,396.6004,395.9234,396.0588,4253.0
2021-07-13 11:00:00,409.48,410.65,409.48,410.48,4467.0,396.0394,397.171,396.0394,397.0066,4467.0
2021-07-13 11:05:00,410.57,410.57,409.81,409.94,6844.0,397.0937,397.0937,396.3586,396.4843,6844.0
2021-07-13 11:10:00,409.83,410.38,409.81,410.38,5198.0,396.378,396.9099,396.3586,396.9099,5198.0
2021-07-13 11:15:00,410.41,410.65,410.13,410.54,4921.0,396.9389,397.171,396.6681,397.0646,4921.0
2021-07-13 11:20:00,410.41,410.92,410.33,410.92,4609.0,396.9389,397.4322,396.8615,397.4322,4609.0
2021-07-13 11:25:00,410.86,410.99,410.67,410.67,3406.0,397.3741,397.4999,397.1904,397.1904,3406.0
2021-07-13 11:30:00,410.51,410.71,410.34,410.71,3683.0,397.0356,397.2291,396.8712,397.2291,3683.0
2021-07-13 11:35:00,410.79,410.82,409.65,409.65,3787.0,397.3064,397.3355,396.2039,396.2039,3787.0
2021-07-13 11:40:00,409.65,409.89,409.49,409.78,4946.0,396.2039,396.436,396.0491,396.3296,4946.0
2021-07-13 11:45:00,409.69,410.0,409.5,409.97,2071.0,396.2425,396.5424,396.0588,396.5134,2071.0
2021-07-13 11:50:00,409.97,410.07,409.82,409.96,2216.0,396.5134,396.6101,396.3683,396.5037,2216.0
2021-07-13 11:55:00,409.87,409.97,409.46,409.51,2800.0,396.4166,396.5134,396.0201,396.0685,2800.0
2021-07-13 12:00:00,409.24,409.43,409.05,409.18,2561.0,395.8073,395.9911,395.6236,395.7493,2561.0
2021-07-13 12:05:00,409.13,409.15,408.92,408.92,1711.0,395.7009,395.7203,395.4978,395.4978,1711.0
2021-07-13 12:10:00,408.81,408.99,408.38,408.72,5318.0,395.3914,395.5655,394.9755,395.3044,5318.0
2021-07-13 12:15:00,408.62,408.83,408.4,408.83,3553.0,395.2077,395.4108,394.9949,395.4108,3553.0
2021-07-13 12:20:00,408.73,409.14,408.7,409.01,3912.0,395.3141,395.7106,395.285,395.5849,3912.0
2021-07-13 12:25:00,409.12,409.12,408.84,409.12,2919.0,395.6913,395.6913,395.4204,395.6913,2919.0
2021-07-13 12:30:00,409.12,409.34,409.06,409.22,8475.0,395.6913,395.904,395.6332,395.788,8475.0
2021-07-13 12:35:00,409.29,409.31,408.53,408.53,8041.0,395.8557,395.875,395.1206,395.1206,8041.0
2021-07-13 12:40:00,408.58,408.7,408.41,408.54,3404.0,395.169,395.285,395.0046,395.1303,3404.0
2021-07-13 12:45:00,408.64,409.13,408.64,409.01,3342.0,395.227,395.7009,395.227,395.5849,3342.0
2021-07-13 12:50:00,409.04,409.31,408.97,409.02,3074.0,395.6139,395.875,395.5462,395.5945,3074.0
2021-07-13 12:55:00,409.04,409.53,408.94,409.31,6377.0,395.6139,396.0878,395.5172,395.875,6377.0
2021-07-13 13:00:00,409.18,409.18,408.65,408.78,2100.0,395.7493,395.7493,395.2367,395.3624,2100.0
2021-07-13 13:05:00,408.8,408.87,408.56,408.65,2671.0,395.3818,395.4495,395.1496,395.2367,2671.0
2021-07-13 13:10:00,408.57,408.81,408.48,408.8,8017.0,395.1593,395.3914,395.0723,395.3818,8017.0
2021-07-13 13:15:00,408.82,409.0,408.52,408.74,8475.0,395.4011,395.5752,395.111,395.3237,8475.0
2021-07-13 13:20:00,408.71,408.96,408.71,408.86,4250.0,395.2947,395.5365,395.2947,395.4398,4250.0
2021-07-13 13:25:00,408.89,408.89,408.41,408.68,6434.0,395.4688,395.4688,395.0046,395.2657,6434.0
2021-07-13 13:30:00,408.59,408.83,408.58,408.63,1704.0,395.1787,395.4108,395.169,395.2173,1704.0
2021-07-13 13:35:00,408.66,408.73,408.31,408.5,3394.0,395.2464,395.3141,394.9078,395.0916,3394.0
2021-07-13 13:40:00,408.55,408.64,408.33,408.57,3502.0,395.14,395.227,394.9272,395.1593,3502.0
2021-07-13 13:45:00,408.59,409.1,408.59,408.97,1315.0,395.1787,395.6719,395.1787,395.5462,1315.0
2021-07-13 13:50:00,408.82,408.91,408.67,408.81,2863.0,395.4011,395.4881,395.256,395.3914,2863.0
2021-07-13 13:55:00,408.75,409.14,408.75,409.03,4361.0,395.3334,395.7106,395.3334,395.6042,4361.0
2021-07-13 14:00:00,408.89,408.89,408.31,408.55,5517.0,395.4688,395.4688,394.9078,395.14,5517.0
2021-07-13 14:05:00,408.46,408.95,408.46,408.63,2735.0,395.0529,395.5268,395.0529,395.2173,2735.0
2021-07-13 14:10:00,408.74,408.96,408.68,408.96,3684.0,395.3237,395.5365,395.2657,395.5365,3684.0
2021-07-13 14:15:00,408.75,408.75,408.42,408.43,5295.0,395.3334,395.3334,395.0142,395.0239,5295.0
2021-07-13 14:20:00,408.58,408.65,408.03,408.14,15331.0,395.169,395.2367,394.637,394.7434,15331.0
2021-07-13 14:25:00,408.2,409.12,408.11,409.05,5697.0,394.8015,395.6913,394.7144,395.6236,5697.0
2021-07-13 14:30:00,408.89,409.21,408.67,409.13,6034.0,395.4688,395.7783,395.256,395.7009,6034.0
2021-07-13 14:35:00,409.21,409.43,408.86,408.86,5555.0,395.7783,395.9911,395.4398,395.4398,5555.0
2021-07-13 14:40:00,408.84,409.08,408.73,408.98,7435.0,395.4204,395.6526,395.3141,395.5559,7435.0
2021-07-13 14:45:00,409.03,409.19,408.79,409.19,9064.0,395.6042,395.759,395.3721,395.759,9064.0
2021-07-13 14:50:00,409.07,409.21,408.71,409.02,4414.0,395.6429,395.7783,395.2947,395.5945,4414.0
2021-07-13 14:55:00,408.95,409.4,408.86,409.28,4200.0,395.5268,395.9621,395.4398,395.846,4200.0
2021-07-13 15:00:00,409.19,409.2,409.01,409.01,7038.0,395.759,395.7686,395.5849,395.5849,7038.0
2021-07-13 15:05:00,409.14,409.19,408.89,409.02,2600.0,395.7106,395.759,395.4688,395.5945,2600.0
2021-07-13 15:10:00,409.06,409.09,408.6,408.71,7943.0,395.6332,395.6622,395.1883,395.2947,7943.0
2021-07-13 15:15:00,408.77,408.86,408.66,408.76,3206.0,395.3527,395.4398,395.2464,395.3431,3206.0
2021-07-13 15:20:00,408.66,408.93,408.54,408.63,5411.0,395.2464,395.5075,395.1303,395.2173,5411.0
2021-07-13 15:25:00,408.77,409.14,408.66,408.86,5211.0,395.3527,395.7106,395.2464,395.4398,5211.0
2021-07-13 15:30:00,408.82,409.51,408.75,409.38,6216.0,395.4011,396.0685,395.3334,395.9427,6216.0
2021-07-13 15:35:00,409.21,410.04,409.09,410.03,5466.0,395.7783,396.5811,395.6622,396.5714,5466.0
2021-07-13 15:40:00,409.86,410.02,409.69,409.8,8520.0,396.407,396.5617,396.2425,396.3489,8520.0
2021-07-13 15:45:00,409.89,409.89,409.03,409.17,11493.0,396.436,396.436,395.6042,395.7396,11493.0
2021-07-13 15:50:00,409.09,409.23,408.57,408.75,35256.0,395.6622,395.7976,395.1593,395.3334,35256.0
2021-07-13 15:55:00,408.66,409.2,408.56,409.18,45963.0,395.2464,395.7686,395.1496,395.7493,45963.0
2021-07-14 09:30:00,409.0,409.8,408.51,408.97,27173.0,395.5752,396.3489,395.1013,395.5462,27173.0
2021-07-14 09:35:00,408.75,409.03,407.73,409.01,7018.0,395.3334,395.6042,394.3469,395.5849,7018.0
2021-07-14 09:40:00,408.97,409.38,408.15,408.25,6004.0,395.5462,395.9427,394.7531,394.8498,6004.0
2021-07-14 09:45:00,408.39,408.75,408.23,408.6,4127.0,394.9852,395.3334,394.8305,395.1883,4127.0
2021-07-14 09:50:00,409.09,409.47,409.06,409.12,3341.0,395.6622,396.0298,395.6332,395.6913,3341.0
2021-07-14 09:55:00,409.06,409.4,408.36,408.49,13621.0,395.6332,395.9621,394.9562,395.0819,13621.0
2021-07-14 10:00:00,408.73,409.74,408.61,409.52,3585.0,395.3141,396.2909,395.198,396.0781,3585.0
2021-07-14 10:05:00,409.42,409.57,408.68,408.79,5823.0,395.9814,396.1265,395.2657,395.3721,5823.0
2021-07-14 10:10:00,408.89,408.89,408.13,408.26,3898.0,395.4688,395.4688,394.7338,394.8595,3898.0
2021-07-14 10:15:00,408.47,409.03,408.31,408.75,8539.0,395.0626,395.6042,394.9078,395.3334,8539.0
2021-07-14 10:20:00,408.86,408.86,408.46,408.72,3100.0,395.4398,395.4398,395.0529,395.3044,3100.0
2021-07-14 10:25:00,408.64,408.64,408.1,408.21,2960.0,395.227,395.227,394.7047,394.8111,2960.0
2021-07-14 10:30:00,408.09,409.09,408.08,408.88,6196.0,394.6951,395.6622,394.6854,395.4591,6196.0
2021-07-14 10:35:00,408.87,408.89,408.38,408.69,5564.0,395.4495,395.4688,394.9755,395.2754,5564.0
2021-07-14 10:40:00,408.77,409.48,408.68,409.25,2668.0,395.3527,396.0394,395.2657,395.817,2668.0
2021-07-14 10:45:00,409.7,409.9,409.63,409.76,1000.0,396.2522,396.4457,396.1845,396.3102,1000.0
2021-07-14 10:50:00,409.73,409.92,409.4,409.44,8069.0,396.2812,396.465,395.9621,396.0008,8069.0
2021-07-14 10:55:00,409.6,409.6,409.07,409.1,3242.0,396.1555,396.1555,395.6429,395.6719,3242.0
2021-07-14 11:00:00,408.96,409.06,408.83,408.83,5043.0,395.5365,395.6332,395.4108,395.4108,5043.0
2021-07-14 11:05:00,408.88,409.33,408.66,409.21,3600.0,395.4591,395.8944,395.2464,395.7783,3600.0
2021-07-14 11:10:00,409.08,409.3,408.7,408.78,2157.0,395.6526,395.8653,395.285,395.3624,2157.0
2021-07-14 11:15:00,408.66,408.66,408.31,408.54,1234.0,395.2464,395.2464,394.9078,395.1303,1234.0
2021-07-14 11:20:00,408.33,409.14,408.33,408.86,2196.0,394.9272,395.7106,394.9272,395.4398,2196.0
2021-07-14 11:25:00,408.71,408.95,408.41,408.48,3839.0,395.2947,395.5268,395.0046,395.0723,3839.0
2021-07-14 11:30:00,408.41,408.93,408.3,408.92,2474.0,395.0046,395.5075,394.8982,395.4978,2474.0
2021-07-14 11:35:00,408.77,408.97,408.71,408.84,2858.0,395.3527,395.5462,395.2947,395.4204,2858.0
2021-07-14 11:40:00,408.71,408.95,408.66,408.84,1900.0,395.2947,395.5268,395.2464,395.4204,1900.0
2021-07-14 11:45:00,408.93,408.95,408.21,408.5,2410.0,395.5075,395.5268,394.8111,395.0916,2410.0
2021-07-14 11:50:00,408.31,408.34,407.99,407.99,2173.0,394.9078,394.9369,394.5983,394.5983,2173.0
2021-07-14 11:55:00,407.77,407.9,407.56,407.66,2505.0,394.3856,394.5113,394.1825,394.2792,2505.0
2021-07-14 12:00:00,407.72,407.89,407.62,407.62,2752.0,394.3372,394.5016,394.2405,394.2405,2752.0
2021-07-14 12:05:00,407.74,408.08,407.74,407.83,1505.0,394.3566,394.6854,394.3566,394.4436,1505.0
2021-07-14 12:10:00,407.83,407.93,407.72,407.93,1800.0,394.4436,394.5403,394.3372,394.5403,1800.0
2021-07-14 12:15:00,407.9,408.21,407.83,408.05,2865.0,394.5113,394.8111,394.4436,394.6564,2865.0
2021-07-14 12:20:00,407.99,408.21,407.95,408.08,1030.0,394.5983,394.8111,394.5597,394.6854,1030.0
2021-07-14 12:25:00,408.12,408.25,408.05,408.18,1876.0,394.7241,394.8498,394.6564,394.7821,1876.0
2021-07-14 12:30:00,408.1,408.24,408.0,408.1,2106.0,394.7047,394.8401,394.608,394.7047,2106.0
2021-07-14 12:35:00,408.14,408.19,407.84,407.99,1800.0,394.7434,394.7918,394.4533,394.5983,1800.0
2021-07-14 12:40:00,408.07,408.45,408.04,408.33,1810.0,394.6757,395.0432,394.6467,394.9272,1810.0
2021-07-14 12:45:00,408.3,408.43,408.13,408.13,8915.0,394.8982,395.0239,394.7338,394.7338,8915.0
2021-07-14 12:50:00,408.2,408.52,408.2,408.31,1801.0,394.8015,395.111,394.8015,394.9078,1801.0
2021-07-14 12:55:00,408.24,408.35,408.24,408.3,800.0,394.8401,394.9465,394.8401,394.8982,800.0
2021-07-14 13:00:00,408.28,408.36,407.91,407.91,3811.0,394.8788,394.9562,394.521,394.521,3811.0
2021-07-14 13:05:00,407.97,408.24,407.95,408.17,3549.0,394.579,394.8401,394.5597,394.7724,3549.0
2021-07-14 13:10:00,408.21,408.35,407.98,408.33,3761.0,394.8111,394.9465,394.5887,394.9272,3761.0
2021-07-14 13:15:00,408.46,408.65,408.45,408.59,2400.0,395.0529,395.2367,395.0432,395.1787,2400.0
2021-07-14 13:20:00,408.5,408.55,408.28,408.32,2785.0,395.0916,395.14,394.8788,394.9175,2785.0
2021-07-14 13:25:00,408.29,408.32,407.92,407.99,3967.0,394.8885,394.9175,394.5306,394.5983,3967.0
2021-07-14 13:30:00,408.11,408.56,408.11,408.51,1200.0,394.7144,395.1496,394.7144,395.1013,1200.0
2021-07-14 13:35:00,408.61,408.74,408.49,408.61,3647.0,395.198,395.3237,395.0819,395.198,3647.0
2021-07-14 13:40:00,408.69,408.75,408.62,408.75,1574.0,395.2754,395.3334,395.2077,395.3334,1574.0
2021-07-14 13:45:00,408.75,408.83,408.61,408.64,2051.0,395.3334,395.4108,395.198,395.227,2051.0
2021-07-14 13:50:00,408.58,408.61,408.49,408.6,1831.0,395.169,395.198,395.0819,395.1883,1831.0
2021-07-14 13:55:00,408.62,408.87,408.59,408.87,2508.0,395.2077,395.4495,395.1787,395.4495,2508.0
2021-07-14 14:00:00,408.88,409.16,408.73,409.06,5059.0,395.4591,395.7299,395.3141,395.6332,5059.0
2021-07-14 14:05:00,409.05,409.3,408.95,409.18,5455.0,395.6236,395.8653,395.5268,395.7493,5455.0
2021-07-14 14:10:00,409.03,409.39,408.95,409.39,2940.0,395.6042,395.9524,395.5268,395.9524,2940.0
2021-07-14 14:15:00,409.43,409.43,409.37,409.4,3150.0,395.9911,395.9911,395.9331,395.9621,3150.0
2021-07-14 14:20:00,409.38,409.48,409.33,409.41,2789.0,395.9427,396.0394,395.8944,395.9717,2789.0
2021-07-14 14:25:00,409.5,409.56,409.31,409.56,1400.0,396.0588,396.1168,395.875,396.1168,1400.0
2021-07-14 14:30:00,409.62,409.69,409.47,409.69,3248.0,396.1748,396.2425,396.0298,396.2425,3248.0
2021-07-14 14:35:00,409.71,409.84,409.52,409.52,1800.0,396.2619,396.3876,396.0781,396.0781,1800.0
2021-07-14 14:40:00,409.59,409.61,409.45,409.59,1102.0,396.1458,396.1652,396.0104,396.1458,1102.0
2021-07-14 14:45:00,409.62,409.91,409.62,409.67,4260.0,396.1748,396.4553,396.1748,396.2232,4260.0
2021-07-14 14:50:00,409.79,409.79,409.61,409.7,800.0,396.3393,396.3393,396.1652,396.2522,800.0
2021-07-14 14:55:00,409.71,409.76,409.62,409.7,2446.0,396.2619,396.3102,396.1748,396.2522,2446.0
2021-07-14 15:00:00,409.75,409.97,409.54,409.81,31305.0,396.3006,396.5134,396.0975,396.3586,31305.0
2021-07-14 15:05:00,409.8,410.28,409.8,410.08,29546.0,396.3489,396.8132,396.3489,396.6197,29546.0
2021-07-14 15:10:00,410.05,410.05,409.72,409.79,1501.0,396.5907,396.5907,396.2716,396.3393,1501.0
2021-07-14 15:15:00,409.68,409.94,409.66,409.73,2907.0,396.2329,396.4843,396.2135,396.2812,2907.0
2021-07-14 15:20:00,409.73,410.0,409.73,410.0,2310.0,396.2812,396.5424,396.2812,396.5424,2310.0
2021-07-14 15:25:00,410.08,410.22,409.92,409.98,3374.0,396.6197,396.7552,396.465,396.523,3374.0
2021-07-14 15:30:00,409.91,410.24,409.7,410.2,5727.0,396.4553,396.7745,396.2522,396.7358,5727.0
2021-07-14 15:35:00,410.18,410.4,410.04,410.19,4772.0,396.7165,396.9292,396.5811,396.7261,4772.0
2021-07-14 15:40:00,410.03,410.33,409.87,409.88,8025.0,396.5714,396.8615,396.4166,396.4263,8025.0
2021-07-14 15:45:00,409.95,410.26,409.94,410.17,9091.0,396.494,396.7938,396.4843,396.7068,9091.0
2021-07-14 15:50:00,410.08,410.58,409.91,410.26,16340.0,396.6197,397.1033,396.4553,396.7938,16340.0
2021-07-14 15:55:00,410.16,410.8,409.88,410.8,42766.0,396.6971,397.3161,396.4263,397.3161,42766.0
2021-07-15 09:30:00,409.12,410.97,409.12,410.89,19031.0,395.6913,397.4805,395.6913,397.4032,19031.0
2021-07-15 09:35:00,410.66,411.07,410.31,411.0,4686.0,397.1807,397.5773,396.8422,397.5095,4686.0
2021-07-15 09:40:00,411.57,412.8,411.13,412.78,4847.0,398.0608,399.2505,397.6353,399.2311,4847.0
2021-07-15 09:45:00,412.61,412.8,411.15,411.15,6570.0,399.0667,399.2505,397.6546,397.6546,6570.0
2021-07-15 09:50:00,411.38,411.4,410.23,410.57,4570.0,397.8771,397.8964,396.7648,397.0937,4570.0
2021-07-15 09:55:00,410.87,411.6,410.86,411.6,1922.0,397.3838,398.0899,397.3741,398.0899,1922.0
2021-07-15 10:00:00,411.75,412.0,411.48,411.8,5479.0,398.2349,398.4767,397.9738,398.2833,5479.0
2021-07-15 10:05:00,411.78,412.03,411.77,411.95,1400.0,398.2639,398.5057,398.2543,398.4284,1400.0
2021-07-15 10:10:00,412.34,412.71,412.24,412.24,2373.0,398.8056,399.1634,398.7088,398.7088,2373.0
2021-07-15 10:15:00,412.37,413.0,412.24,412.98,7597.0,398.8346,399.4439,398.7088,399.4246,7597.0
2021-07-15 10:20:00,412.98,412.98,412.28,412.59,3583.0,399.4246,399.4246,398.7475,399.0474,3583.0
2021-07-15 10:25:00,412.27,412.51,411.59,411.59,2490.0,398.7379,398.97,398.0802,398.0802,2490.0
2021-07-15 10:30:00,411.91,412.25,411.76,412.05,3175.0,398.3897,398.7185,398.2446,398.5251,3175.0
2021-07-15 10:35:00,412.05,412.12,411.3,411.53,6782.0,398.5251,398.5928,397.7997,398.0222,6782.0
2021-07-15 10:40:00,411.62,411.62,410.97,411.14,6198.0,398.1092,398.1092,397.4805,397.645,6198.0
2021-07-15 10:45:00,411.11,411.55,411.0,411.21,19416.0,397.6159,398.0415,397.5095,397.7127,19416.0
2021-07-15 10:50:00,411.18,411.74,411.17,411.49,3677.0,397.6836,398.2253,397.674,397.9835,3677.0
2021-07-15 10:55:00,411.5,411.69,411.39,411.55,1622.0,397.9931,398.1769,397.8867,398.0415,1622.0
2021-07-15 11:00:00,411.54,411.8,411.48,411.71,3462.0,398.0318,398.2833,397.9738,398.1962,3462.0
2021-07-15 11:05:00,411.76,412.08,411.76,411.9,1300.0,398.2446,398.5541,398.2446,398.38,1300.0
2021-07-15 11:10:00,411.78,411.78,411.44,411.65,2512.0,398.2639,398.2639,397.9351,398.1382,2512.0
2021-07-15 11:15:00,411.71,411.72,411.51,411.51,933.0,398.1962,398.2059,398.0028,398.0028,933.0
2021-07-15 11:20:00,411.59,411.6,411.27,411.47,1900.0,398.0802,398.0899,397.7707,397.9641,1900.0
2021-07-15 11:25:00,411.46,411.52,411.12,411.38,6475.0,397.9544,398.0125,397.6256,397.8771,6475.0
2021-07-15 11:30:00,411.26,411.55,411.25,411.25,4588.0,397.761,398.0415,397.7513,397.7513,4588.0
2021-07-15 11:35:00,411.31,411.38,410.84,410.87,3042.0,397.8094,397.8771,397.3548,397.3838,3042.0
2021-07-15 11:40:00,410.91,411.32,410.91,411.21,1500.0,397.4225,397.819,397.4225,397.7127,1500.0
2021-07-15 11:45:00,411.43,411.49,411.2,411.23,2135.0,397.9254,397.9835,397.703,397.732,2135.0
2021-07-15 11:50:00,411.09,411.24,410.95,410.98,2741.0,397.5966,397.7417,397.4612,397.4902,2741.0
2021-07-15 11:55:00,410.76,410.84,410.54,410.68,3449.0,397.2774,397.3548,397.0646,397.2001,3449.0
2021-07-15 12:00:00,410.68,410.71,410.36,410.36,3695.0,397.2001,397.2291,396.8906,396.8906,3695.0
2021-07-15 12:05:00,410.67,410.99,410.22,410.22,2874.0,397.1904,397.4999,396.7552,396.7552,2874.0
2021-07-15 12:10:00,410.2,410.56,410.12,410.34,3897.0,396.7358,397.084,396.6584,396.8712,3897.0
2021-07-15 12:15:00,410.21,410.5,410.16,410.46,1270.0,396.7455,397.026,396.6971,396.9873,1270.0
2021-07-15 12:20:00,410.59,411.01,410.58,410.81,2100.0,397.113,397.5192,397.1033,397.3258,2100.0
2021-07-15 12:25:00,410.68,410.76,410.59,410.61,1045.0,397.2001,397.2774,397.113,397.1323,1045.0
2021-07-15 12:30:00,410.47,410.75,410.27,410.27,1900.0,396.9969,397.2678,396.8035,396.8035,1900.0
2021-07-15 12:35:00,410.27,410.7,410.27,410.4,1000.0,396.8035,397.2194,396.8035,396.9292,1000.0
2021-07-15 12:40:00,410.67,410.75,410.5,410.61,500.0,397.1904,397.2678,397.026,397.1323,500.0
2021-07-15 12:45:00,410.54,411.02,410.53,411.02,800.0,397.0646,397.5289,397.055,397.5289,800.0
2021-07-15 12:50:00,411.09,411.1,410.96,410.96,1200.0,397.5966,397.6063,397.4709,397.4709,1200.0
2021-07-15 12:55:00,411.09,411.17,410.83,411.17,4497.0,397.5966,397.674,397.3451,397.674,4497.0
2021-07-15 13:00:00,411.16,411.29,411.06,411.24,1600.0,397.6643,397.79,397.5676,397.7417,1600.0
2021-07-15 13:05:00,411.25,411.3,411.06,411.06,2968.0,397.7513,397.7997,397.5676,397.5676,2968.0
2021-07-15 13:10:00,411.14,411.22,410.42,410.42,2878.0,397.645,397.7223,396.9486,396.9486,2878.0
2021-07-15 13:15:00,410.5,410.72,410.0,410.03,2803.0,397.026,397.2387,396.5424,396.5714,2803.0
2021-07-15 13:20:00,409.97,410.04,409.63,409.95,3495.0,396.5134,396.5811,396.1845,396.494,3495.0
2021-07-15 13:25:00,409.99,410.09,409.87,409.88,2210.0,396.5327,396.6294,396.4166,396.4263,2210.0
2021-07-15 13:30:00,409.73,409.8,409.54,409.55,1222.0,396.2812,396.3489,396.0975,396.1071,1222.0
2021-07-15 13:35:00,409.49,409.81,409.49,409.56,3100.0,396.0491,396.3586,396.0491,396.1168,3100.0
2021-07-15 13:40:00,409.5,409.72,409.38,409.48,2700.0,396.0588,396.2716,395.9427,396.0394,2700.0
2021-07-15 13:45:00,409.26,409.87,409.26,409.78,1973.0,395.8267,396.4166,395.8267,396.3296,1973.0
2021-07-15 13:50:00,409.78,410.34,409.78,409.94,800.0,396.3296,396.8712,396.3296,396.4843,800.0
2021-07-15 13:55:00,409.86,410.08,409.57,409.85,5200.0,396.407,396.6197,396.1265,396.3973,5200.0
2021-07-15 14:00:00,409.91,410.13,409.82,409.88,2247.0,396.4553,396.6681,396.3683,396.4263,2247.0
2021-07-15 14:05:00,409.91,410.16,409.74,410.16,1398.0,396.4553,396.6971,396.2909,396.6971,1398.0
2021-07-15 14:10:00,410.21,410.29,409.95,410.22,1989.0,396.7455,396.8229,396.494,396.7552,1989.0
2021-07-15 14:15:00,410.14,410.75,410.12,410.45,2565.0,396.6778,397.2678,396.6584,396.9776,2565.0
2021-07-15 14:20:00,410.62,411.15,410.62,410.76,3544.0,397.142,397.6546,397.142,397.2774,3544.0
2021-07-15 14:25:00,410.66,410.89,410.56,410.86,2767.0,397.1807,397.4032,397.084,397.3741,2767.0
2021-07-15 14:30:00,410.86,411.46,410.74,411.08,8865.0,397.3741,397.9544,397.2581,397.5869,8865.0
2021-07-15 14:35:00,411.06,411.21,410.91,410.96,7710.0,397.5676,397.7127,397.4225,397.4709,7710.0
2021-07-15 14:40:00,411.06,411.06,410.49,410.73,1907.0,397.5676,397.5676,397.0163,397.2484,1907.0
2021-07-15 14:45:00,410.81,410.9,410.4,410.86,5982.0,397.3258,397.4128,396.9292,397.3741,5982.0
2021-07-15 14:50:00,410.96,411.15,410.93,411.15,1017.0,397.4709,397.6546,397.4418,397.6546,1017.0
2021-07-15 14:55:00,411.12,411.48,410.91,411.3,4097.0,397.6256,397.9738,397.4225,397.7997,4097.0
2021-07-15 15:00:00,411.25,411.42,411.14,411.18,3439.0,397.7513,397.9158,397.645,397.6836,3439.0
2021-07-15 15:05:00,411.28,411.35,411.1,411.27,4724.0,397.7804,397.8481,397.6063,397.7707,4724.0
2021-07-15 15:10:00,411.2,411.31,411.09,411.24,4795.0,397.703,397.8094,397.5966,397.7417,4795.0
2021-07-15 15:15:00,411.32,411.7,411.24,411.4,5551.0,397.819,398.1866,397.7417,397.8964,5551.0
2021-07-15 15:20:00,411.44,411.59,411.31,411.43,6407.0,397.9351,398.0802,397.8094,397.9254,6407.0
2021-07-15 15:25:00,411.43,411.8,411.43,411.69,5252.0,397.9254,398.2833,397.9254,398.1769,5252.0
2021-07-15 15:30:00,411.69,411.77,411.49,411.59,6311.0,398.1769,398.2543,397.9835,398.0802,6311.0
2021-07-15 15:35:00,411.62,411.74,410.66,410.66,6780.0,398.1092,398.2253,397.1807,397.1807,6780.0
2021-07-15 15:40:00,410.64,411.1,410.64,411.01,4136.0,397.1614,397.6063,397.1614,397.5192,4136.0
2021-07-15 15:45:00,410.98,411.15,410.71,410.71,4411.0,397.4902,397.6546,397.2291,397.2291,4411.0
2021-07-15 15:50:00,410.63,411.48,410.62,411.4,12020.0,397.1517,397.9738,397.142,397.8964,12020.0
2021-07-15 15:55:00,411.38,411.8,411.25,411.66,30947.0,397.8771,398.2833,397.7513,398.1479,30947.0
2021-07-16 09:30:00,413.11,413.27,412.0,412.85,29729.0,399.5503,399.705,398.4767,399.2988,29729.0
2021-07-16 09:35:00,413.04,413.04,411.65,412.64,4930.0,399.4826,399.4826,398.1382,399.0957,4930.0
2021-07-16 09:40:00,412.95,413.17,412.0,412.26,3500.0,399.3955,399.6083,398.4767,398.7282,3500.0
2021-07-16 09:45:00,412.39,413.51,412.38,413.51,3442.0,398.8539,399.9372,398.8443,399.9372,3442.0
2021-07-16 09:50:00,413.35,413.41,412.6,412.61,3200.0,399.7824,399.8404,399.057,399.0667,3200.0
2021-07-16 09:55:00,412.44,412.92,412.44,412.59,3063.0,398.9023,399.3665,398.9023,399.0474,3063.0
2021-07-16 10:00:00,412.55,413.17,412.49,412.72,3040.0,399.0087,399.6083,398.9506,399.1731,3040.0
2021-07-16 10:05:00,412.88,413.71,412.82,413.71,2400.0,399.3278,400.1306,399.2698,400.1306,2400.0
2021-07-16 10:10:00,413.43,413.43,412.36,412.45,1733.0,399.8598,399.8598,398.8249,398.912,1733.0
2021-07-16 10:15:00,412.43,412.79,412.36,412.79,2089.0,398.8926,399.2408,398.8249,399.2408,2089.0
2021-07-16 10:20:00,412.81,412.83,411.82,411.86,924.0,399.2601,399.2795,398.3026,398.3413,924.0
2021-07-16 10:25:00,411.63,412.1,411.63,412.1,1610.0,398.1189,398.5734,398.1189,398.5734,1610.0
2021-07-16 10:30:00,412.1,412.69,412.09,412.31,1331.0,398.5734,399.1441,398.5638,398.7765,1331.0
2021-07-16 10:35:00,412.18,412.48,412.0,412.48,2649.0,398.6508,398.941,398.4767,398.941,2649.0
2021-07-16 10:40:00,412.45,412.85,412.39,412.7,1856.0,398.912,399.2988,398.8539,399.1537,1856.0
2021-07-16 10:45:00,412.6,413.08,412.51,413.08,1800.0,399.057,399.5213,398.97,399.5213,1800.0
2021-07-16 10:50:00,413.23,413.29,412.88,413.13,2281.0,399.6664,399.7244,399.3278,399.5696,2281.0
2021-07-16 10:55:00,413.27,413.27,412.55,412.56,1402.0,399.705,399.705,399.0087,399.0183,1402.0
2021-07-16 11:00:00,412.85,413.28,412.84,413.19,1276.0,399.2988,399.7147,399.2892,399.6277,1276.0
2021-07-16 11:05:00,412.96,413.3,412.96,413.19,35042.0,399.4052,399.7341,399.4052,399.6277,35042.0
2021-07-16 11:10:00,413.16,413.24,412.75,412.83,2892.0,399.5986,399.676,399.2021,399.2795,2892.0
2021-07-16 11:15:00,412.92,412.92,412.19,412.4,7546.0,399.3665,399.3665,398.6605,398.8636,7546.0
2021-07-16 11:20:00,412.22,412.74,412.22,412.32,23707.0,398.6895,399.1924,398.6895,398.7862,23707.0
2021-07-16 11:25:00,412.31,412.32,412.25,412.31,1307.0,398.7765,398.7862,398.7185,398.7765,1307.0
2021-07-16 11:30:00,412.26,412.55,412.26,412.55,1804.0,398.7282,399.0087,398.7282,399.0087,1804.0
2021-07-16 11:35:00,412.55,412.75,412.44,412.75,1060.0,399.0087,399.2021,398.9023,399.2021,1060.0
2021-07-16 11:40:00,412.66,412.74,412.46,412.66,1631.0,399.1151,399.1924,398.9216,399.1151,1631.0
2021-07-16 11:45:00,412.65,412.89,412.43,412.72,3335.0,399.1054,399.3375,398.8926,399.1731,3335.0
2021-07-16 11:50:00,412.81,413.03,412.69,413.03,1580.0,399.2601,399.4729,399.1441,399.4729,1580.0
2021-07-16 11:55:00,413.03,413.34,412.98,413.34,1100.0,399.4729,399.7727,399.4246,399.7727,1100.0
2021-07-16 12:00:00,413.49,414.16,413.39,414.14,2158.0,399.9178,400.5658,399.8211,400.5465,2158.0
2021-07-16 12:05:00,414.31,414.39,414.03,414.13,2762.0,400.7109,400.7883,400.4401,400.5368,2762.0
2021-07-16 12:10:00,414.23,414.68,414.16,414.68,800.0,400.6335,401.0688,400.5658,401.0688,800.0
2021-07-16 12:15:00,414.62,414.82,414.58,414.82,1450.0,401.0107,401.2042,400.972,401.2042,1450.0
2021-07-16 12:20:00,414.92,414.92,414.5,414.5,1057.0,401.3009,401.3009,400.8947,400.8947,1057.0
2021-07-16 12:25:00,414.69,414.7,414.53,414.54,1146.0,401.0784,401.0881,400.9237,400.9334,1146.0
2021-07-16 12:30:00,414.48,414.87,414.27,414.87,2602.0,400.8753,401.2525,400.6722,401.2525,2602.0
2021-07-16 12:35:00,414.8,414.86,414.55,414.59,1017.0,401.1848,401.2428,400.943,400.9817,1017.0
2021-07-16 12:40:00,414.6,414.65,414.52,414.6,2100.0,400.9914,401.0397,400.914,400.9914,2100.0
2021-07-16 12:45:00,414.52,414.67,414.41,414.47,3115.0,400.914,401.0591,400.8076,400.8657,3115.0
2021-07-16 12:50:00,414.52,414.67,414.49,414.6,1359.0,400.914,401.0591,400.885,400.9914,1359.0
2021-07-16 12:55:00,414.47,414.59,414.36,414.38,1585.0,400.8657,400.9817,400.7593,400.7786,1585.0
2021-07-16 13:00:00,414.29,414.43,414.23,414.23,1900.0,400.6916,400.827,400.6335,400.6335,1900.0
2021-07-16 13:05:00,414.22,414.72,414.21,414.56,1622.0,400.6239,401.1074,400.6142,400.9527,1622.0
2021-07-16 13:10:00,414.58,414.58,414.36,414.53,800.0,400.972,400.972,400.7593,400.9237,800.0
2021-07-16 13:15:00,414.65,414.74,414.56,414.64,2000.0,401.0397,401.1268,400.9527,401.0301,2000.0
2021-07-16 13:20:00,414.62,414.62,414.47,414.57,1620.0,401.0107,401.0107,400.8657,400.9624,1620.0
2021-07-16 13:25:00,414.52,414.52,414.23,414.31,1726.0,400.914,400.914,400.6335,400.7109,1726.0
2021-07-16 13:30:00,414.12,414.44,414.12,414.38,1944.0,400.5271,400.8366,400.5271,400.7786,1944.0
2021-07-16 13:35:00,414.22,414.51,414.01,414.34,1885.0,400.6239,400.9043,400.4207,400.7399,1885.0
2021-07-16 13:40:00,414.25,414.43,413.95,414.07,1312.0,400.6529,400.827,400.3627,400.4788,1312.0
2021-07-16 13:45:00,414.04,414.41,414.04,414.21,1414.0,400.4498,400.8076,400.4498,400.6142,1414.0
2021-07-16 13:50:00,414.06,414.6,414.06,414.6,1504.0,400.4691,400.9914,400.4691,400.9914,1504.0
2021-07-16 13:55:00,414.42,414.56,414.21,414.29,1802.0,400.8173,400.9527,400.6142,400.6916,1802.0
2021-07-16 14:00:00,414.24,414.24,413.94,414.11,1928.0,400.6432,400.6432,400.353,400.5175,1928.0
2021-07-16 14:05:00,414.12,414.31,413.97,414.19,2883.0,400.5271,400.7109,400.3821,400.5948,2883.0
2021-07-16 14:10:00,414.3,414.38,414.2,414.38,1976.0,400.7012,400.7786,400.6045,400.7786,1976.0
2021-07-16 14:15:00,414.42,414.68,414.41,414.6,2496.0,400.8173,401.0688,400.8076,400.9914,2496.0
2021-07-16 14:20:00,414.54,414.61,414.3,414.41,3585.0,400.9334,401.0011,400.7012,400.8076,3585.0
2021-07-16 14:25:00,414.61,414.9,414.6,414.67,5150.0,401.0011,401.2815,400.9914,401.0591,5150.0
2021-07-16 14:30:00,414.66,414.84,414.35,414.48,6066.0,401.0494,401.2235,400.7496,400.8753,6066.0
2021-07-16 14:35:00,414.42,414.54,414.28,414.31,6435.0,400.8173,400.9334,400.6819,400.7109,6435.0
2021-07-16 14:40:00,414.5,414.62,414.43,414.58,3200.0,400.8947,401.0107,400.827,400.972,3200.0
2021-07-16 14:45:00,414.55,414.65,414.36,414.48,10883.0,400.943,401.0397,400.7593,400.8753,10883.0
2021-07-16 14:50:00,414.5,414.87,414.5,414.84,2888.0,400.8947,401.2525,400.8947,401.2235,2888.0
2021-07-16 14:55:00,414.88,414.99,414.76,414.96,10428.0,401.2622,401.3686,401.1461,401.3396,10428.0
2021-07-16 15:00:00,414.8,414.85,414.27,414.54,10856.0,401.1848,401.2332,400.6722,400.9334,10856.0
2021-07-16 15:05:00,414.53,414.72,414.4,414.72,8304.0,400.9237,401.1074,400.7979,401.1074,8304.0
2021-07-16 15:10:00,414.73,414.86,414.39,414.52,4913.0,401.1171,401.2428,400.7883,400.914,4913.0
2021-07-16 15:15:00,414.58,414.98,414.46,414.92,9359.0,400.972,401.3589,400.856,401.3009,9359.0
2021-07-16 15:20:00,414.89,415.01,414.71,414.86,5841.0,401.2719,401.3879,401.0978,401.2428,5841.0
2021-07-16 15:25:00,414.74,415.26,414.7,414.93,8604.0,401.1268,401.6297,401.0881,401.3106,8604.0
2021-07-16 15:30:00,414.97,414.97,414.65,414.79,7972.0,401.3492,401.3492,401.0397,401.1751,7972.0
2021-07-16 15:35:00,414.78,414.82,414.66,414.79,9243.0,401.1655,401.2042,401.0494,401.1751,9243.0
2021-07-16 15:40:00,414.8,414.97,414.64,414.8,13612.0,401.1848,401.3492,401.0301,401.1848,13612.0
2021-07-16 15:45:00,414.73,414.74,414.0,414.0,14668.0,401.1171,401.1268,400.4111,400.4111,14668.0
2021-07-16 15:50:00,413.9,414.61,413.86,414.57,23209.0,400.3144,401.0011,400.2757,400.9624,23209.0
2021-07-16 15:55:00,414.5,414.6,414.28,414.28,26153.0,400.8947,400.9914,400.6819,400.6819,26153.0
2021-07-19 09:30:00,411.57,412.48,410.65,411.45,28777.0,398.0608,398.941,397.171,397.9448,28777.0
2021-07-19 09:35:00,411.6,413.7,411.45,413.51,10050.0,398.0899,400.1209,397.9448,399.9372,10050.0
2021-07-19 09:40:00,413.81,414.97,413.37,414.81,12688.0,400.2273,401.3492,399.8018,401.1945,12688.0
2021-07-19 09:45:00,414.49,414.87,413.21,413.92,16734.0,400.885,401.2525,399.647,400.3337,16734.0
2021-07-19 09:50:00,413.94,414.06,412.17,412.34,19429.0,400.353,400.4691,398.6411,398.8056,19429.0
2021-07-19 09:55:00,412.47,412.75,411.8,412.62,7523.0,398.9313,399.2021,398.2833,399.0764,7523.0
2021-07-19 10:00:00,412.76,413.44,412.54,412.87,7035.0,399.2118,399.8695,398.999,399.3182,7035.0
2021-07-19 10:05:00,412.87,412.93,411.64,411.64,12760.0,399.3182,399.3762,398.1285,398.1285,12760.0
2021-07-19 10:10:00,411.58,412.02,411.13,411.93,3021.0,398.0705,398.4961,397.6353,398.409,3021.0
2021-07-19 10:15:00,411.73,411.84,409.36,409.74,5147.0,398.2156,398.322,395.9234,396.2909,5147.0
2021-07-19 10:20:00,409.61,410.19,409.44,409.7,6138.0,396.1652,396.7261,396.0008,396.2522,6138.0
2021-07-19 10:25:00,409.46,409.87,409.05,409.51,7670.0,396.0201,396.4166,395.6236,396.0685,7670.0
2021-07-19 10:30:00,409.28,409.28,407.87,408.28,6204.0,395.846,395.846,394.4823,394.8788,6204.0
2021-07-19 10:35:00,408.17,408.17,407.51,407.91,5638.0,394.7724,394.7724,394.1341,394.521,5638.0
2021-07-19 10:40:00,407.84,408.08,407.37,407.92,9416.0,394.4533,394.6854,393.9987,394.5306,9416.0
2021-07-19 10:45:00,407.9,408.75,407.9,408.75,11354.0,394.5113,395.3334,394.5113,395.3334,11354.0
2021-07-19 10:50:00,409.03,409.48,408.77,408.84,4470.0,395.6042,396.0394,395.3527,395.4204,4470.0
2021-07-19 10:55:00,408.9,410.06,408.6,410.06,4288.0,395.4785,396.6004,395.1883,396.6004,4288.0
2021-07-19 11:00:00,410.18,410.83,409.62,410.69,8111.0,396.7165,397.3451,396.1748,397.2097,8111.0
2021-07-19 11:05:00,410.7,411.75,410.57,411.53,5118.0,397.2194,398.2349,397.0937,398.0222,5118.0
2021-07-19 11:10:00,411.38,411.66,410.6,410.88,4800.0,397.8771,398.1479,397.1227,397.3935,4800.0
2021-07-19 11:15:00,410.79,411.28,410.78,411.08,4825.0,397.3064,397.7804,397.2968,397.5869,4825.0
2021-07-19 11:20:00,410.91,411.2,410.81,411.18,5087.0,397.4225,397.703,397.3258,397.6836,5087.0
2021-07-19 11:25:00,410.95,410.95,410.02,410.02,4719.0,397.4612,397.4612,396.5617,396.5617,4719.0
2021-07-19 11:30:00,410.02,410.11,409.45,409.6,5201.0,396.5617,396.6488,396.0104,396.1555,5201.0
2021-07-19 11:35:00,409.6,409.76,408.94,408.94,1642.0,396.1555,396.3102,395.5172,395.5172,1642.0
2021-07-19 11:40:00,409.04,409.46,408.67,409.38,3377.0,395.6139,396.0201,395.256,395.9427,3377.0
2021-07-19 11:45:00,409.46,409.72,409.21,409.72,2592.0,396.0201,396.2716,395.7783,396.2716,2592.0
2021-07-19 11:50:00,409.57,409.88,409.4,409.4,2105.0,396.1265,396.4263,395.9621,395.9621,2105.0
2021-07-19 11:55:00,409.53,409.98,409.47,409.92,900.0,396.0878,396.523,396.0298,396.465,900.0
2021-07-19 12:00:00,409.72,409.72,407.85,407.85,6786.0,396.2716,396.2716,394.4629,394.4629,6786.0
2021-07-19 12:05:00,407.82,407.82,406.97,407.03,3094.0,394.4339,394.4339,393.6118,393.6699,3094.0
2021-07-19 12:10:00,407.01,407.11,406.85,407.01,2260.0,393.6505,393.7472,393.4958,393.6505,2260.0
2021-07-19 12:15:00,406.95,407.82,406.95,407.51,5151.0,393.5925,394.4339,393.5925,394.1341,5151.0
2021-07-19 12:20:00,407.45,407.86,407.37,407.73,1948.0,394.0761,394.4726,393.9987,394.3469,1948.0
2021-07-19 12:25:00,407.92,408.39,407.51,407.78,4769.0,394.5306,394.9852,394.1341,394.3952,4769.0
2021-07-19 12:30:00,407.7,407.71,407.16,407.64,5269.0,394.3179,394.3275,393.7956,394.2598,5269.0
2021-07-19 12:35:00,407.61,407.72,407.37,407.56,4512.0,394.2308,394.3372,393.9987,394.1825,4512.0
2021-07-19 12:40:00,407.76,407.88,406.95,407.04,4889.0,394.3759,394.492,393.5925,393.6795,4889.0
2021-07-19 12:45:00,407.02,407.28,406.95,406.98,2759.0,393.6602,393.9117,393.5925,393.6215,2759.0
2021-07-19 12:50:00,406.95,407.9,406.95,407.87,6995.0,393.5925,394.5113,393.5925,394.4823,6995.0
2021-07-19 12:55:00,407.73,407.86,407.57,407.75,3022.0,394.3469,394.4726,394.1921,394.3662,3022.0
2021-07-19 13:00:00,407.54,407.55,407.14,407.46,3882.0,394.1631,394.1728,393.7762,394.0857,3882.0
2021-07-19 13:05:00,407.29,407.88,407.16,407.83,2709.0,393.9213,394.492,393.7956,394.4436,2709.0
2021-07-19 13:10:00,407.95,407.95,407.43,407.43,3600.0,394.5597,394.5597,394.0567,394.0567,3600.0
2021-07-19 13:15:00,407.61,408.09,407.61,408.04,3247.0,394.2308,394.6951,394.2308,394.6467,3247.0
2021-07-19 13:20:00,407.69,407.81,407.36,407.63,4069.0,394.3082,394.4243,393.989,394.2502,4069.0
2021-07-19 13:25:00,407.51,407.58,406.55,406.55,4660.0,394.1341,394.2018,393.2056,393.2056,4660.0
2021-07-19 13:30:00,406.53,406.53,406.1,406.14,3344.0,393.1863,393.1863,392.7704,392.8091,3344.0
2021-07-19 13:35:00,406.34,406.76,406.2,406.3,5864.0,393.0025,393.4087,392.8671,392.9638,5864.0
2021-07-19 13:40:00,406.37,406.56,406.2,406.42,4588.0,393.0315,393.2153,392.8671,393.0799,4588.0
2021-07-19 13:45:00,406.56,406.79,406.37,406.37,4170.0,393.2153,393.4377,393.0315,393.0315,4170.0
2021-07-19 13:50:00,406.2,406.9,406.2,406.75,10890.0,392.8671,393.5441,392.8671,393.399,10890.0
2021-07-19 13:55:00,406.59,406.72,406.4,406.42,8009.0,393.2443,393.37,393.0605,393.0799,8009.0
2021-07-19 14:00:00,406.4,407.34,406.35,407.09,8772.0,393.0605,393.9697,393.0122,393.7279,8772.0
2021-07-19 14:05:00,407.3,407.4,407.01,407.04,8297.0,393.931,394.0277,393.6505,393.6795,8297.0
2021-07-19 14:10:00,407.06,407.84,407.06,407.78,3250.0,393.6989,394.4533,393.6989,394.3952,3250.0
2021-07-19 14:15:00,407.65,408.08,407.44,407.99,1300.0,394.2695,394.6854,394.0664,394.5983,1300.0
2021-07-19 14:20:00,407.88,408.14,407.86,408.08,1200.0,394.492,394.7434,394.4726,394.6854,1200.0
2021-07-19 14:25:00,408.0,408.01,407.74,407.74,1786.0,394.608,394.6177,394.3566,394.3566,1786.0
2021-07-19 14:30:00,407.75,407.75,407.24,407.45,3377.0,394.3662,394.3662,393.873,394.0761,3377.0
2021-07-19 14:35:00,407.39,407.41,406.73,406.86,5042.0,394.018,394.0374,393.3797,393.5054,5042.0
2021-07-19 14:40:00,406.6,407.01,406.6,406.6,3702.0,393.254,393.6505,393.254,393.254,3702.0
2021-07-19 14:45:00,406.9,407.18,406.75,407.12,3795.0,393.5441,393.8149,393.399,393.7569,3795.0
2021-07-19 14:50:00,407.1,407.1,406.78,406.92,1602.0,393.7376,393.7376,393.4281,393.5635,1602.0
2021-07-19 14:55:00,407.29,407.46,407.16,407.18,3500.0,393.9213,394.0857,393.7956,393.8149,3500.0
2021-07-19 15:00:00,406.95,407.22,406.84,407.15,4403.0,393.5925,393.8536,393.4861,393.7859,4403.0
2021-07-19 15:05:00,407.07,407.23,406.78,407.22,5305.0,393.7085,393.8633,393.4281,393.8536,5305.0
2021-07-19 15:10:00,407.11,407.69,407.08,407.39,2551.0,393.7472,394.3082,393.7182,394.018,2551.0
2021-07-19 15:15:00,407.2,407.34,407.03,407.05,2582.0,393.8343,393.9697,393.6699,393.6892,2582.0
2021-07-19 15:20:00,407.03,407.12,406.79,407.05,4602.0,393.6699,393.7569,393.4377,393.6892,4602.0
2021-07-19 15:25:00,406.92,407.39,406.92,407.16,3881.0,393.5635,394.018,393.5635,393.7956,3881.0
2021-07-19 15:30:00,407.26,407.62,407.21,407.48,7717.0,393.8923,394.2405,393.8439,394.1051,7717.0
2021-07-19 15:35:00,407.38,407.97,407.04,407.9,7798.0,394.0084,394.579,393.6795,394.5113,7798.0
2021-07-19 15:40:00,407.9,408.28,407.59,407.59,6732.0,394.5113,394.8788,394.2115,394.2115,6732.0
2021-07-19 15:45:00,407.57,408.25,407.36,407.98,9352.0,394.1921,394.8498,393.989,394.5887,9352.0
2021-07-19 15:50:00,407.86,408.73,407.86,408.63,14656.0,394.4726,395.3141,394.4726,395.2173,14656.0
2021-07-19 15:55:00,408.52,409.34,408.06,409.16,58055.0,395.111,395.904,394.666,395.7299,58055.0
2021-07-20 09:30:00,410.5,410.91,408.76,410.91,25258.0,397.026,397.4225,395.3431,397.4225,25258.0
2021-07-20 09:35:00,411.26,411.86,411.06,411.58,1773.0,397.761,398.3413,397.5676,398.0705,1773.0
2021-07-20 09:40:00,410.96,411.78,410.7,411.59,2513.0,397.4709,398.2639,397.2194,398.0802,2513.0
2021-07-20 09:45:00,411.53,412.49,411.47,412.49,2635.0,398.0222,398.9506,397.9641,398.9506,2635.0
2021-07-20 09:50:00,412.55,413.09,412.55,412.8,3594.0,399.0087,399.5309,399.0087,399.2505,3594.0
2021-07-20 09:55:00,412.98,414.05,412.72,414.05,2465.0,399.4246,400.4594,399.1731,400.4594,2465.0
2021-07-20 10:00:00,413.73,414.32,413.31,414.0,8781.0,400.1499,400.7206,399.7437,400.4111,8781.0
2021-07-20 10:05:00,414.0,414.0,412.93,413.24,2234.0,400.4111,400.4111,399.3762,399.676,2234.0
2021-07-20 10:10:00,413.43,413.46,412.64,413.21,3300.0,399.8598,399.8888,399.0957,399.647,3300.0
2021-07-20 10:15:00,413.27,414.69,413.27,414.69,7209.0,399.705,401.0784,399.705,401.0784,7209.0
2021-07-20 10:20:00,414.7,415.42,414.55,415.17,3720.0,401.0881,401.7845,400.943,401.5427,3720.0
2021-07-20 10:25:00,415.06,415.22,414.37,414.91,4643.0,401.4363,401.591,400.7689,401.2912,4643.0
2021-07-20 10:30:00,414.78,415.95,414.74,415.75,3256.0,401.1655,402.2971,401.1268,402.1036,3256.0
2021-07-20 10:35:00,415.63,416.78,415.63,416.75,7081.0,401.9876,403.0998,401.9876,403.0708,7081.0
2021-07-20 10:40:00,416.81,416.9,416.39,416.66,4472.0,403.1288,403.2159,402.7226,402.9838,4472.0
2021-07-20 10:45:00,416.72,417.59,416.62,417.54,6218.0,403.0418,403.8832,402.9451,403.8349,6218.0
2021-07-20 10:50:00,417.48,417.66,417.18,417.27,4772.0,403.7769,403.9509,403.4867,403.5737,4772.0
2021-07-20 10:55:00,417.23,418.09,417.04,417.66,10966.0,403.5351,404.3668,403.3513,403.9509,10966.0
2021-07-20 11:00:00,417.54,418.29,417.25,418.29,6740.0,403.8349,404.5603,403.5544,404.5603,6740.0
2021-07-20 11:05:00,418.15,418.61,417.72,418.61,5404.0,404.4249,404.8698,404.009,404.8698,5404.0
2021-07-20 11:10:00,418.55,419.38,418.46,418.46,7322.0,404.8117,405.6145,404.7247,404.7247,7322.0
2021-07-20 11:15:00,418.44,418.7,418.29,418.53,9620.0,404.7053,404.9568,404.5603,404.7924,9620.0
2021-07-20 11:20:00,418.38,418.92,418.33,418.81,5219.0,404.6473,405.1696,404.599,405.0632,5219.0
2021-07-20 11:25:00,418.71,418.81,417.41,417.42,6532.0,404.9665,405.0632,403.7091,403.7188,6532.0
2021-07-20 11:30:00,417.34,417.92,417.34,417.84,2840.0,403.6414,404.2024,403.6414,404.125,2840.0
2021-07-20 11:35:00,417.6,417.6,417.07,417.29,3902.0,403.8929,403.8929,403.3803,403.5931,3902.0
2021-07-20 11:40:00,417.29,418.01,417.29,417.84,2295.0,403.5931,404.2895,403.5931,404.125,2295.0
2021-07-20 11:45:00,417.94,417.95,417.44,417.72,4795.0,404.2218,404.2314,403.7382,404.009,4795.0
2021-07-20 11:50:00,417.72,418.01,417.52,417.94,9896.0,404.009,404.2895,403.8155,404.2218,9896.0
2021-07-20 11:55:00,417.74,417.85,417.48,417.72,3547.0,404.0283,404.1347,403.7769,404.009,3547.0
2021-07-20 12:00:00,417.68,418.01,417.63,417.89,2243.0,403.9703,404.2895,403.9219,404.1734,2243.0
2021-07-20 12:05:00,417.79,417.87,417.6,417.75,2001.0,404.0767,404.1541,403.8929,404.038,2001.0
2021-07-20 12:10:00,417.69,418.03,417.69,417.84,1632.0,403.98,404.3088,403.98,404.125,1632.0
2021-07-20 12:15:00,417.74,417.87,417.65,417.87,2685.0,404.0283,404.1541,403.9413,404.1541,2685.0
2021-07-20 12:20:00,417.68,418.01,417.63,417.81,2420.0,403.9703,404.2895,403.9219,404.096,2420.0
2021-07-20 12:25:00,417.96,418.13,417.76,417.92,2700.0,404.2411,404.4055,404.0477,404.2024,2700.0
2021-07-20 12:30:00,418.01,418.39,418.01,418.39,500.0,404.2895,404.657,404.2895,404.657,500.0
2021-07-20 12:35:00,418.27,418.27,418.03,418.03,2201.0,404.5409,404.5409,404.3088,404.3088,2201.0
2021-07-20 12:40:00,417.85,418.03,417.81,417.81,826.0,404.1347,404.3088,404.096,404.096,826.0
2021-07-20 12:45:00,417.86,418.22,417.86,418.22,300.0,404.1444,404.4926,404.1444,404.4926,300.0
2021-07-20 12:50:00,418.38,418.38,418.16,418.32,1400.0,404.6473,404.6473,404.4345,404.5893,1400.0
2021-07-20 12:55:00,418.64,418.77,418.58,418.73,1400.0,404.8988,405.0245,404.8407,404.9858,1400.0
2021-07-20 13:00:00,418.6,418.74,417.99,417.99,3962.0,404.8601,404.9955,404.2701,404.2701,3962.0
2021-07-20 13:05:00,418.0,418.15,417.87,418.13,901.0,404.2798,404.4249,404.1541,404.4055,901.0
2021-07-20 13:10:00,418.12,418.25,417.94,418.02,1671.0,404.3958,404.5216,404.2218,404.2991,1671.0
2021-07-20 13:15:00,418.12,418.27,418.11,418.19,824.0,404.3958,404.5409,404.3862,404.4635,824.0
2021-07-20 13:20:00,418.28,418.29,417.72,417.72,2000.0,404.5506,404.5603,404.009,404.009,2000.0
2021-07-20 13:25:00,417.68,417.88,417.6,417.88,1644.0,403.9703,404.1637,403.8929,404.1637,1644.0
2021-07-20 13:30:00,417.95,418.22,417.95,418.22,1006.0,404.2314,404.4926,404.2314,404.4926,1006.0
2021-07-20 13:35:00,418.26,418.26,417.77,417.83,1660.0,404.5312,404.5312,404.0573,404.1154,1660.0
2021-07-20 13:40:00,417.76,417.81,417.6,417.61,3935.0,404.0477,404.096,403.8929,403.9026,3935.0
2021-07-20 13:45:00,417.52,417.57,417.16,417.16,3450.0,403.8155,403.8639,403.4674,403.4674,3450.0
2021-07-20 13:50:00,417.1,417.29,416.95,416.99,2736.0,403.4093,403.5931,403.2642,403.3029,2736.0
2021-07-20 13:55:00,417.11,417.23,417.03,417.17,3116.0,403.419,403.5351,403.3416,403.477,3116.0
2021-07-20 14:00:00,417.1,417.82,417.08,417.75,2114.0,403.4093,404.1057,403.39,404.038,2114.0
2021-07-20 14:05:00,417.9,417.9,417.48,417.63,1302.0,404.1831,404.1831,403.7769,403.9219,1302.0
2021-07-20 14:10:00,417.62,417.84,417.49,417.53,4819.0,403.9123,404.125,403.7865,403.8252,4819.0
2021-07-20 14:15:00,417.63,417.86,417.6,417.6,3600.0,403.9219,404.1444,403.8929,403.8929,3600.0
2021-07-20 14:20:00,417.72,417.97,417.71,417.81,1000.0,404.009,404.2508,403.9993,404.096,1000.0
2021-07-20 14:25:00,417.76,417.87,417.74,417.86,1317.0,404.0477,404.1541,404.0283,404.1444,1317.0
2021-07-20 14:30:00,417.94,417.94,417.64,417.64,2223.0,404.2218,404.2218,403.9316,403.9316,2223.0
2021-07-20 14:35:00,417.72,417.9,417.72,417.74,1619.0,404.009,404.1831,404.009,404.0283,1619.0
2021-07-20 14:40:00,417.79,417.92,417.72,417.76,1600.0,404.0767,404.2024,404.009,404.0477,1600.0
2021-07-20 14:45:00,417.79,417.83,417.65,417.69,1700.0,404.0767,404.1154,403.9413,403.98,1700.0
2021-07-20 14:50:00,417.83,417.98,417.67,417.9,3107.0,404.1154,404.2604,403.9606,404.1831,3107.0
2021-07-20 14:55:00,417.74,418.0,417.6,417.72,2217.0,404.0283,404.2798,403.8929,404.009,2217.0
2021-07-20 15:00:00,417.87,417.97,417.69,417.97,2446.0,404.1541,404.2508,403.98,404.2508,2446.0
2021-07-20 15:05:00,417.9,417.95,417.7,417.7,3718.0,404.1831,404.2314,403.9896,403.9896,3718.0
2021-07-20 15:10:00,417.75,417.98,417.7,417.79,3823.0,404.038,404.2604,403.9896,404.0767,3823.0
2021-07-20 15:15:00,417.86,417.94,417.78,417.87,600.0,404.1444,404.2218,404.067,404.1541,600.0
2021-07-20 15:20:00,418.19,418.28,417.91,418.02,2418.0,404.4635,404.5506,404.1927,404.2991,2418.0
2021-07-20 15:25:00,417.99,417.99,416.96,417.04,5033.0,404.2701,404.2701,403.2739,403.3513,5033.0
2021-07-20 15:30:00,417.03,417.23,416.97,417.08,8527.0,403.3416,403.5351,403.2836,403.39,8527.0
2021-07-20 15:35:00,417.0,417.0,416.79,416.8,2653.0,403.3126,403.3126,403.1095,403.1192,2653.0
2021-07-20 15:40:00,416.77,416.83,416.41,416.59,6701.0,403.0902,403.1482,402.742,402.9161,6701.0
2021-07-20 15:45:00,416.5,417.07,416.5,417.01,13542.0,402.829,403.3803,402.829,403.3223,13542.0
2021-07-20 15:50:00,417.22,417.41,416.85,417.39,16216.0,403.5254,403.7091,403.1675,403.6898,16216.0
2021-07-20 15:55:00,417.36,417.48,416.12,416.47,41125.0,403.6608,403.7769,402.4615,402.8,41125.0
2021-07-21 09:30:00,418.15,418.59,416.66,417.94,15792.0,404.4249,404.8504,402.9838,404.2218,15792.0
2021-07-21 09:35:00,418.05,419.17,417.7,419.17,7726.0,404.3281,405.4114,403.9896,405.4114,7726.0
2021-07-21 09:40:00,418.99,418.99,418.56,418.89,2571.0,405.2373,405.2373,404.8214,405.1406,2571.0
2021-07-21 09:45:00,419.12,419.22,418.7,419.16,5505.0,405.363,405.4597,404.9568,405.4017,5505.0
2021-07-21 09:50:00,419.61,420.58,419.39,420.58,5173.0,405.8369,406.7751,405.6242,406.7751,5173.0
2021-07-21 09:55:00,420.4,420.62,419.62,419.62,5503.0,406.601,406.8138,405.8466,405.8466,5503.0
2021-07-21 10:00:00,419.7,419.96,419.25,419.81,6078.0,405.924,406.1754,405.4888,406.0304,6078.0
2021-07-21 10:05:00,420.18,420.18,419.45,419.61,7668.0,406.3882,406.3882,405.6822,405.8369,7668.0
2021-07-21 10:10:00,419.62,419.79,418.7,418.7,2968.0,405.8466,406.011,404.9568,404.9568,2968.0
2021-07-21 10:15:00,418.66,418.66,417.86,418.54,16984.0,404.9181,404.9181,404.1444,404.8021,16984.0
2021-07-21 10:20:00,418.47,418.47,417.75,418.21,3372.0,404.7344,404.7344,404.038,404.4829,3372.0
2021-07-21 10:25:00,418.27,418.84,418.23,418.33,8269.0,404.5409,405.0922,404.5022,404.599,8269.0
2021-07-21 10:30:00,418.24,418.79,418.21,418.74,4291.0,404.5119,405.0439,404.4829,404.9955,4291.0
2021-07-21 10:35:00,418.83,419.35,418.58,419.19,4142.0,405.0825,405.5855,404.8407,405.4307,4142.0
2021-07-21 10:40:00,419.24,419.53,419.24,419.41,2604.0,405.4791,405.7596,405.4791,405.6435,2604.0
2021-07-21 10:45:00,419.48,419.89,419.46,419.89,3402.0,405.7112,406.1077,405.6919,406.1077,3402.0
2021-07-21 10:50:00,419.79,419.9,419.49,419.75,5859.0,406.011,406.1174,405.7209,405.9723,5859.0
2021-07-21 10:55:00,419.62,419.7,419.14,419.44,3615.0,405.8466,405.924,405.3824,405.6725,3615.0
2021-07-21 11:00:00,419.49,419.72,419.36,419.5,4077.0,405.7209,405.9433,405.5951,405.7305,4077.0
2021-07-21 11:05:00,419.49,419.53,418.76,419.05,5554.0,405.7209,405.7596,405.0148,405.2953,5554.0
2021-07-21 11:10:00,419.1,419.14,418.92,419.06,1920.0,405.3437,405.3824,405.1696,405.305,1920.0
2021-07-21 11:15:00,419.02,419.49,419.02,419.49,1658.0,405.2663,405.7209,405.2663,405.7209,1658.0
2021-07-21 11:20:00,419.42,419.72,419.33,419.65,3177.0,405.6532,405.9433,405.5661,405.8756,3177.0
2021-07-21 11:25:00,419.87,419.94,419.37,419.42,4190.0,406.0884,406.1561,405.6048,405.6532,4190.0
2021-07-21 11:30:00,419.4,419.4,419.18,419.33,2179.0,405.6338,405.6338,405.4211,405.5661,2179.0
2021-07-21 11:35:00,419.49,419.5,419.04,419.04,2669.0,405.7209,405.7305,405.2856,405.2856,2669.0
2021-07-21 11:40:00,419.22,419.32,419.2,419.24,1914.0,405.4597,405.5565,405.4404,405.4791,1914.0
2021-07-21 11:45:00,419.25,419.43,419.22,419.3,4917.0,405.4888,405.6628,405.4597,405.5371,4917.0
2021-07-21 11:50:00,419.24,419.77,418.93,419.61,6122.0,405.4791,405.9917,405.1793,405.8369,6122.0
2021-07-21 11:55:00,419.59,419.66,419.33,419.46,3482.0,405.8176,405.8853,405.5661,405.6919,3482.0
2021-07-21 12:00:00,419.34,419.34,419.03,419.03,3065.0,405.5758,405.5758,405.276,405.276,3065.0
2021-07-21 12:05:00,419.05,419.17,419.02,419.15,1900.0,405.2953,405.4114,405.2663,405.392,1900.0
2021-07-21 12:10:00,419.14,419.14,418.48,418.48,4432.0,405.3824,405.3824,404.744,404.744,4432.0
2021-07-21 12:15:00,418.51,418.73,418.49,418.57,4605.0,404.773,404.9858,404.7537,404.8311,4605.0
2021-07-21 12:20:00,418.61,418.73,418.23,418.24,3916.0,404.8698,404.9858,404.5022,404.5119,3916.0
2021-07-21 12:25:00,418.24,418.27,418.08,418.12,6501.0,404.5119,404.5409,404.3572,404.3958,6501.0
2021-07-21 12:30:00,418.21,418.52,418.21,418.33,3876.0,404.4829,404.7827,404.4829,404.599,3876.0
2021-07-21 12:35:00,418.28,418.33,418.13,418.23,3024.0,404.5506,404.599,404.4055,404.5022,3024.0
2021-07-21 12:40:00,418.13,418.3,417.99,417.99,3647.0,404.4055,404.5699,404.2701,404.2701,3647.0
2021-07-21 12:45:00,417.97,417.97,417.72,417.82,3117.0,404.2508,404.2508,404.009,404.1057,3117.0
2021-07-21 12:50:00,417.86,417.91,417.53,417.91,3245.0,404.1444,404.1927,403.8252,404.1927,3245.0
2021-07-21 12:55:00,418.06,418.24,418.02,418.04,3129.0,404.3378,404.5119,404.2991,404.3185,3129.0
2021-07-21 13:00:00,418.13,418.27,418.02,418.1,2956.0,404.4055,404.5409,404.2991,404.3765,2956.0
2021-07-21 13:05:00,418.19,418.37,418.19,418.37,1114.0,404.4635,404.6376,404.4635,404.6376,1114.0
2021-07-21 13:10:00,418.32,418.63,418.22,418.22,3798.0,404.5893,404.8891,404.4926,404.4926,3798.0
2021-07-21 13:15:00,418.2,418.24,417.96,418.05,2250.0,404.4732,404.5119,404.2411,404.3281,2250.0
2021-07-21 13:20:00,418.1,418.51,418.06,418.47,1900.0,404.3765,404.773,404.3378,404.7344,1900.0
2021-07-21 13:25:00,418.45,418.56,418.44,418.56,900.0,404.715,404.8214,404.7053,404.8214,900.0
2021-07-21 13:30:00,418.61,418.63,418.2,418.2,10124.0,404.8698,404.8891,404.4732,404.4732,10124.0
2021-07-21 13:35:00,418.12,418.29,418.04,418.21,1949.0,404.3958,404.5603,404.3185,404.4829,1949.0
2021-07-21 13:40:00,418.11,418.54,418.11,418.54,2000.0,404.3862,404.8021,404.3862,404.8021,2000.0
2021-07-21 13:45:00,418.56,418.56,418.33,418.35,2101.0,404.8214,404.8214,404.599,404.6183,2101.0
2021-07-21 13:50:00,418.41,418.5,418.13,418.25,3202.0,404.6763,404.7634,404.4055,404.5216,3202.0
2021-07-21 13:55:00,418.27,418.27,417.98,418.1,4000.0,404.5409,404.5409,404.2604,404.3765,4000.0
2021-07-21 14:00:00,418.04,418.16,417.9,418.14,2661.0,404.3185,404.4345,404.1831,404.4152,2661.0
2021-07-21 14:05:00,418.15,418.15,417.79,417.87,2041.0,404.4249,404.4249,404.0767,404.1541,2041.0
2021-07-21 14:10:00,417.88,417.97,417.8,417.83,2200.0,404.1637,404.2508,404.0863,404.1154,2200.0
2021-07-21 14:15:00,417.72,417.84,417.61,417.71,3191.0,404.009,404.125,403.9026,403.9993,3191.0
2021-07-21 14:20:00,417.67,417.81,417.66,417.75,2070.0,403.9606,404.096,403.9509,404.038,2070.0
2021-07-21 14:25:00,417.79,417.88,417.41,417.53,3400.0,404.0767,404.1637,403.7091,403.8252,3400.0
2021-07-21 14:30:00,417.58,417.87,417.55,417.78,2478.0,403.8736,404.1541,403.8446,404.067,2478.0
2021-07-21 14:35:00,417.84,417.95,417.69,417.77,3673.0,404.125,404.2314,403.98,404.0573,3673.0
2021-07-21 14:40:00,417.83,417.83,417.64,417.69,1900.0,404.1154,404.1154,403.9316,403.98,1900.0
2021-07-21 14:45:00,417.6,417.76,417.54,417.75,2639.0,403.8929,404.0477,403.8349,404.038,2639.0
2021-07-21 14:50:00,417.8,417.9,417.69,417.9,2111.0,404.0863,404.1831,403.98,404.1831,2111.0
2021-07-21 14:55:00,417.89,417.89,417.68,417.85,5160.0,404.1734,404.1734,403.9703,404.1347,5160.0
2021-07-21 15:00:00,417.85,417.96,417.77,417.96,6228.0,404.1347,404.2411,404.0573,404.2411,6228.0
2021-07-21 15:05:00,417.96,418.1,417.81,418.06,5055.0,404.2411,404.3765,404.096,404.3378,5055.0
2021-07-21 15:10:00,418.04,418.05,417.7,417.7,4263.0,404.3185,404.3281,403.9896,403.9896,4263.0
2021-07-21 15:15:00,417.77,418.17,417.76,418.05,3703.0,404.0573,404.4442,404.0477,404.3281,3703.0
2021-07-21 15:20:00,418.01,418.16,417.94,418.0,3775.0,404.2895,404.4345,404.2218,404.2798,3775.0
2021-07-21 15:25:00,418.04,418.06,417.61,417.67,3361.0,404.3185,404.3378,403.9026,403.9606,3361.0
2021-07-21 15:30:00,417.7,417.76,417.55,417.68,4903.0,403.9896,404.0477,403.8446,403.9703,4903.0
2021-07-21 15:35:00,417.7,417.77,417.22,417.4,7019.0,403.9896,404.0573,403.5254,403.6995,7019.0
2021-07-21 15:40:00,417.43,417.47,417.06,417.06,6625.0,403.7285,403.7672,403.3706,403.3706,6625.0
2021-07-21 15:45:00,416.96,417.23,416.9,417.13,15456.0,403.2739,403.5351,403.2159,403.4383,15456.0
2021-07-21 15:50:00,417.01,417.64,416.75,417.45,20190.0,403.3223,403.9316,403.0708,403.7478,20190.0
2021-07-21 15:55:00,417.56,418.01,416.8,416.84,57675.0,403.8542,404.2895,403.1192,403.1579,57675.0
2021-07-22 09:30:00,418.89,418.89,417.61,417.65,17522.0,405.1406,405.1406,403.9026,403.9413,17522.0
2021-07-22 09:35:00,417.19,417.46,416.71,417.13,1800.0,403.4964,403.7575,403.0321,403.4383,1800.0
2021-07-22 09:40:00,418.04,418.19,417.0,417.0,3784.0,404.3185,404.4635,403.3126,403.3126,3784.0
2021-07-22 09:45:00,416.78,417.0,416.28,416.41,2900.0,403.0998,403.3126,402.6162,402.742,2900.0
2021-07-22 09:50:00,416.13,416.7,415.98,416.67,2225.0,402.4712,403.0225,402.3261,402.9934,2225.0
2021-07-22 09:55:00,416.47,416.93,416.47,416.93,1314.0,402.8,403.2449,402.8,403.2449,1314.0
2021-07-22 10:00:00,417.03,417.6,416.97,416.99,3800.0,403.3416,403.8929,403.2836,403.3029,3800.0
2021-07-22 10:05:00,417.08,417.73,416.88,417.47,4682.0,403.39,404.0186,403.1965,403.7672,4682.0
2021-07-22 10:10:00,417.66,418.07,417.66,417.97,3400.0,403.9509,404.3475,403.9509,404.2508,3400.0
2021-07-22 10:15:00,418.05,418.05,417.08,417.08,3000.0,404.3281,404.3281,403.39,403.39,3000.0
2021-07-22 10:20:00,417.13,417.73,417.0,417.58,2250.0,403.4383,404.0186,403.3126,403.8736,2250.0
2021-07-22 10:25:00,417.48,418.22,417.47,417.88,3950.0,403.7769,404.4926,403.7672,404.1637,3950.0
2021-07-22 10:30:00,418.04,418.75,418.03,418.55,3516.0,404.3185,405.0052,404.3088,404.8117,3516.0
2021-07-22 10:35:00,418.73,418.77,418.42,418.6,1400.0,404.9858,405.0245,404.686,404.8601,1400.0
2021-07-22 10:40:00,418.57,418.78,418.49,418.49,2048.0,404.8311,405.0342,404.7537,404.7537,2048.0
2021-07-22 10:45:00,418.69,419.31,418.58,419.31,3055.0,404.9471,405.5468,404.8407,405.5468,3055.0
2021-07-22 10:50:00,419.3,419.3,418.54,418.82,4463.0,405.5371,405.5371,404.8021,405.0729,4463.0
2021-07-22 10:55:00,418.78,418.97,418.6,418.6,3874.0,405.0342,405.2179,404.8601,404.8601,3874.0
2021-07-22 11:00:00,418.68,418.73,418.07,418.07,4447.0,404.9375,404.9858,404.3475,404.3475,4447.0
2021-07-22 11:05:00,418.07,418.23,417.75,418.23,3922.0,404.3475,404.5022,404.038,404.5022,3922.0
2021-07-22 11:10:00,418.19,418.24,417.83,417.84,1851.0,404.4635,404.5119,404.1154,404.125,1851.0
2021-07-22 11:15:00,417.81,418.14,417.78,417.78,4459.0,404.096,404.4152,404.067,404.067,4459.0
2021-07-22 11:20:00,417.9,418.22,417.77,417.92,1840.0,404.1831,404.4926,404.0573,404.2024,1840.0
2021-07-22 11:25:00,417.87,417.87,417.47,417.68,2183.0,404.1541,404.1541,403.7672,403.9703,2183.0
2021-07-22 11:30:00,417.56,417.72,417.34,417.34,1800.0,403.8542,404.009,403.6414,403.6414,1800.0
2021-07-22 11:35:00,417.28,417.35,416.76,416.76,3560.0,403.5834,403.6511,403.0805,403.0805,3560.0
2021-07-22 11:40:00,416.84,416.93,416.64,416.78,2906.0,403.1579,403.2449,402.9644,403.0998,2906.0
2021-07-22 11:45:00,416.67,416.95,416.62,416.84,2655.0,402.9934,403.2642,402.9451,403.1579,2655.0
2021-07-22 11:50:00,416.99,417.0,416.69,416.69,5167.0,403.3029,403.3126,403.0128,403.0128,5167.0
2021-07-22 11:55:00,416.65,416.93,416.63,416.93,3700.0,402.9741,403.2449,402.9548,403.2449,3700.0
2021-07-22 12:00:00,416.91,416.91,416.63,416.63,3435.0,403.2256,403.2256,402.9548,402.9548,3435.0
2021-07-22 12:05:00,416.68,416.9,416.58,416.58,2200.0,403.0031,403.2159,402.9064,402.9064,2200.0
2021-07-22 12:10:00,416.58,417.0,416.57,417.0,1844.0,402.9064,403.3126,402.8967,403.3126,1844.0
2021-07-22 12:15:00,417.0,417.19,416.92,416.97,3200.0,403.3126,403.4964,403.2352,403.2836,3200.0
2021-07-22 12:20:00,417.05,417.05,416.88,416.94,2500.0,403.361,403.361,403.1965,403.2546,2500.0
2021-07-22 12:25:00,416.95,417.51,416.95,417.49,1930.0,403.2642,403.8059,403.2642,403.7865,1930.0
2021-07-22 12:30:00,417.57,417.59,417.15,417.22,4260.0,403.8639,403.8832,403.4577,403.5254,4260.0
2021-07-22 12:35:00,417.28,417.58,417.28,417.56,1687.0,403.5834,403.8736,403.5834,403.8542,1687.0
2021-07-22 12:40:00,417.62,417.69,417.5,417.69,2900.0,403.9123,403.98,403.7962,403.98,2900.0
2021-07-22 12:45:00,417.6,417.67,417.51,417.55,1700.0,403.8929,403.9606,403.8059,403.8446,1700.0
2021-07-22 12:50:00,417.72,417.99,417.71,417.79,3379.0,404.009,404.2701,403.9993,404.0767,3379.0
2021-07-22 12:55:00,417.82,418.37,417.82,418.28,2860.0,404.1057,404.6376,404.1057,404.5506,2860.0
2021-07-22 13:00:00,418.37,418.48,418.13,418.31,2157.0,404.6376,404.744,404.4055,404.5796,2157.0
2021-07-22 13:05:00,418.52,418.56,418.33,418.4,3242.0,404.7827,404.8214,404.599,404.6667,3242.0
2021-07-22 13:10:00,418.3,418.35,418.07,418.08,4500.0,404.5699,404.6183,404.3475,404.3572,4500.0
2021-07-22 13:15:00,418.0,418.29,418.0,418.29,3230.0,404.2798,404.5603,404.2798,404.5603,3230.0
2021-07-22 13:20:00,418.24,418.49,418.22,418.49,2000.0,404.5119,404.7537,404.4926,404.7537,2000.0
2021-07-22 13:25:00,418.65,418.68,418.55,418.62,1660.0,404.9084,404.9375,404.8117,404.8794,1660.0
2021-07-22 13:30:00,418.59,418.95,418.59,418.78,2507.0,404.8504,405.1986,404.8504,405.0342,2507.0
2021-07-22 13:35:00,418.78,418.97,418.78,418.9,3861.0,405.0342,405.2179,405.0342,405.1502,3861.0
2021-07-22 13:40:00,418.87,418.9,418.68,418.78,2592.0,405.1212,405.1502,404.9375,405.0342,2592.0
2021-07-22 13:45:00,418.83,418.84,418.54,418.75,5670.0,405.0825,405.0922,404.8021,405.0052,5670.0
2021-07-22 13:50:00,418.74,418.88,418.63,418.88,1348.0,404.9955,405.1309,404.8891,405.1309,1348.0
2021-07-22 13:55:00,418.97,418.99,418.73,418.77,2344.0,405.2179,405.2373,404.9858,405.0245,2344.0
2021-07-22 14:00:00,418.83,418.86,418.62,418.65,2617.0,405.0825,405.1116,404.8794,404.9084,2617.0
2021-07-22 14:05:00,418.66,418.66,418.27,418.3,4048.0,404.9181,404.9181,404.5409,404.5699,4048.0
2021-07-22 14:10:00,418.48,418.77,418.48,418.77,3600.0,404.744,405.0245,404.744,405.0245,3600.0
2021-07-22 14:15:00,418.7,418.9,418.65,418.83,3211.0,404.9568,405.1502,404.9084,405.0825,3211.0
2021-07-22 14:20:00,418.84,418.87,418.66,418.87,2900.0,405.0922,405.1212,404.9181,405.1212,2900.0
2021-07-22 14:25:00,418.87,418.99,418.81,418.81,3600.0,405.1212,405.2373,405.0632,405.0632,3600.0
2021-07-22 14:30:00,418.9,418.91,418.74,418.83,2629.0,405.1502,405.1599,404.9955,405.0825,2629.0
2021-07-22 14:35:00,418.8,419.02,418.8,418.9,2300.0,405.0535,405.2663,405.0535,405.1502,2300.0
2021-07-22 14:40:00,418.89,418.99,418.85,418.9,1707.0,405.1406,405.2373,405.1019,405.1502,1707.0
2021-07-22 14:45:00,418.9,419.0,418.8,418.92,2194.0,405.1502,405.247,405.0535,405.1696,2194.0
2021-07-22 14:50:00,418.85,418.85,418.58,418.71,2539.0,405.1019,405.1019,404.8407,404.9665,2539.0
2021-07-22 14:55:00,418.72,419.05,418.6,418.89,5926.0,404.9762,405.2953,404.8601,405.1406,5926.0
2021-07-22 15:00:00,418.91,419.27,418.9,419.1,4636.0,405.1599,405.5081,405.1502,405.3437,4636.0
2021-07-22 15:05:00,419.13,419.18,418.9,418.95,8060.0,405.3727,405.4211,405.1502,405.1986,8060.0
2021-07-22 15:10:00,418.96,419.07,418.84,419.07,3275.0,405.2083,405.3147,405.0922,405.3147,3275.0
2021-07-22 15:15:00,419.06,419.29,419.06,419.25,4707.0,405.305,405.5274,405.305,405.4888,4707.0
2021-07-22 15:20:00,419.31,419.47,418.9,418.9,8484.0,405.5468,405.7015,405.1502,405.1502,8484.0
2021-07-22 15:25:00,418.94,419.08,418.85,419.04,5049.0,405.1889,405.3243,405.1019,405.2856,5049.0
2021-07-22 15:30:00,419.02,419.28,418.77,419.14,9596.0,405.2663,405.5178,405.0245,405.3824,9596.0
2021-07-22 15:35:00,419.22,419.34,419.01,419.21,4236.0,405.4597,405.5758,405.2566,405.4501,4236.0
2021-07-22 15:40:00,419.2,419.48,419.15,419.31,5305.0,405.4404,405.7112,405.392,405.5468,5305.0
2021-07-22 15:45:00,419.32,419.38,419.02,419.05,6090.0,405.5565,405.6145,405.2663,405.2953,6090.0
2021-07-22 15:50:00,419.1,419.33,418.93,418.96,12085.0,405.3437,405.5661,405.1793,405.2083,12085.0
2021-07-22 15:55:00,418.95,419.24,418.58,418.6,42296.0,405.1986,405.4791,404.8407,404.8601,42296.0
2021-07-23 09:30:00,420.7,420.7,418.96,419.84,13178.0,406.8912,406.8912,405.2083,406.0594,13178.0
2021-07-23 09:35:00,419.99,420.29,418.79,418.79,6353.0,406.2045,406.4946,405.0439,405.0439,6353.0
2021-07-23 09:40:00,419.18,419.18,417.82,417.83,2857.0,405.4211,405.4211,404.1057,404.1154,2857.0
2021-07-23 09:45:00,417.78,418.8,417.78,418.8,1315.0,404.067,405.0535,404.067,405.0535,1315.0
2021-07-23 09:50:00,418.94,419.59,418.67,419.59,4761.0,405.1889,405.8176,404.9278,405.8176,4761.0
2021-07-23 09:55:00,419.5,419.5,419.12,419.23,3001.0,405.7305,405.7305,405.363,405.4694,3001.0
2021-07-23 10:00:00,419.3,419.42,419.02,419.25,2500.0,405.5371,405.6532,405.2663,405.4888,2500.0
2021-07-23 10:05:00,419.08,419.54,419.08,419.24,1250.0,405.3243,405.7692,405.3243,405.4791,1250.0
2021-07-23 10:10:00,419.36,419.5,419.2,419.24,2502.0,405.5951,405.7305,405.4404,405.4791,2502.0
2021-07-23 10:15:00,419.38,419.45,419.05,419.05,4848.0,405.6145,405.6822,405.2953,405.2953,4848.0
2021-07-23 10:20:00,419.09,419.2,418.94,419.2,2300.0,405.334,405.4404,405.1889,405.4404,2300.0
2021-07-23 10:25:00,419.1,419.46,419.02,419.36,2786.0,405.3437,405.6919,405.2663,405.5951,2786.0
2021-07-23 10:30:00,419.83,419.9,419.39,419.39,1733.0,406.0497,406.1174,405.6242,405.6242,1733.0
2021-07-23 10:35:00,419.47,419.66,419.34,419.5,3082.0,405.7015,405.8853,405.5758,405.7305,3082.0
2021-07-23 10:40:00,419.88,420.11,419.88,420.05,403.0,406.0981,406.3205,406.0981,406.2625,403.0
2021-07-23 10:45:00,419.99,420.05,419.72,419.98,2082.0,406.2045,406.2625,405.9433,406.1948,2082.0
2021-07-23 10:50:00,420.17,420.49,420.04,420.37,3065.0,406.3786,406.6881,406.2528,406.572,3065.0
2021-07-23 10:55:00,420.51,420.71,420.48,420.61,1533.0,406.7074,406.9008,406.6784,406.8041,1533.0
2021-07-23 11:00:00,420.61,420.68,420.44,420.65,2401.0,406.8041,406.8718,406.6397,406.8428,2401.0
2021-07-23 11:05:00,420.66,421.37,420.65,421.37,3220.0,406.8525,407.5392,406.8428,407.5392,3220.0
2021-07-23 11:10:00,421.37,421.83,421.36,421.79,1058.0,407.5392,407.9841,407.5295,407.9454,1058.0
2021-07-23 11:15:00,421.75,421.97,421.65,421.97,9653.0,407.9067,408.1195,407.81,408.1195,9653.0
2021-07-23 11:20:00,421.98,422.26,421.98,422.15,1376.0,408.1291,408.4,408.1291,408.2936,1376.0
2021-07-23 11:25:00,422.27,422.7,422.27,422.56,7713.0,408.4096,408.8255,408.4096,408.6901,7713.0
2021-07-23 11:30:00,422.46,422.7,422.2,422.36,5129.0,408.5934,408.8255,408.3419,408.4967,5129.0
2021-07-23 11:35:00,422.07,422.25,421.85,422.04,5016.0,408.2162,408.3903,408.0034,408.1872,5016.0
2021-07-23 11:40:00,421.98,422.36,421.97,422.01,2860.0,408.1291,408.4967,408.1195,408.1582,2860.0
2021-07-23 11:45:00,422.1,422.1,421.71,421.75,2475.0,408.2452,408.2452,407.868,407.9067,2475.0
2021-07-23 11:50:00,421.64,421.64,420.8,420.81,8827.0,407.8003,407.8003,406.9879,406.9975,8827.0
2021-07-23 11:55:00,420.72,420.74,420.0,420.04,2904.0,406.9105,406.9298,406.2141,406.2528,2904.0
2021-07-23 12:00:00,420.01,420.55,420.01,420.25,13099.0,406.2238,406.7461,406.2238,406.4559,13099.0
2021-07-23 12:05:00,420.34,420.34,419.98,420.15,4377.0,406.543,406.543,406.1948,406.3592,4377.0
2021-07-23 12:10:00,420.29,420.42,420.01,420.01,4975.0,406.4946,406.6204,406.2238,406.2238,4975.0
2021-07-23 12:15:00,419.98,420.22,419.94,420.15,3532.0,406.1948,406.4269,406.1561,406.3592,3532.0
2021-07-23 12:20:00,420.22,420.71,420.22,420.71,8920.0,406.4269,406.9008,406.4269,406.9008,8920.0
2021-07-23 12:25:00,420.8,420.8,420.26,420.35,8290.0,406.9879,406.9879,406.4656,406.5526,8290.0
2021-07-23 12:30:00,420.31,420.48,420.03,420.03,13512.0,406.514,406.6784,406.2432,406.2432,13512.0
2021-07-23 12:35:00,420.13,420.33,420.13,420.22,1616.0,406.3399,406.5333,406.3399,406.4269,1616.0
2021-07-23 12:40:00,420.2,420.4,420.0,420.21,7635.0,406.4076,406.601,406.2141,406.4172,7635.0
2021-07-23 12:45:00,420.15,420.23,419.93,420.1,4290.0,406.3592,406.4366,406.1464,406.3109,4290.0
2021-07-23 12:50:00,420.16,420.17,420.08,420.11,1100.0,406.3689,406.3786,406.2915,406.3205,1100.0
2021-07-23 12:55:00,420.28,421.03,420.28,421.02,11639.0,406.4849,407.2103,406.4849,407.2007,11639.0
2021-07-23 13:00:00,420.96,421.06,420.78,420.92,5001.0,407.1426,407.2393,406.9685,407.1039,5001.0
2021-07-23 13:05:00,420.96,420.96,420.46,420.46,3666.0,407.1426,407.1426,406.659,406.659,3666.0
2021-07-23 13:10:00,420.44,420.44,420.18,420.19,1960.0,406.6397,406.6397,406.3882,406.3979,1960.0
2021-07-23 13:15:00,420.02,420.31,420.02,420.31,1547.0,406.2335,406.514,406.2335,406.514,1547.0
2021-07-23 13:20:00,420.11,420.26,419.96,420.13,900.0,406.3205,406.4656,406.1754,406.3399,900.0
2021-07-23 13:25:00,420.18,420.2,419.91,419.91,4325.0,406.3882,406.4076,406.1271,406.1271,4325.0
2021-07-23 13:30:00,419.84,419.85,419.42,419.59,1400.0,406.0594,406.0691,405.6532,405.8176,1400.0
2021-07-23 13:35:00,419.32,419.52,419.18,419.52,1565.0,405.5565,405.7499,405.4211,405.7499,1565.0
2021-07-23 13:40:00,419.43,419.54,419.32,419.36,1932.0,405.6628,405.7692,405.5565,405.5951,1932.0
2021-07-23 13:45:00,419.38,419.38,419.0,419.11,4104.0,405.6145,405.6145,405.247,405.3533,4104.0
2021-07-23 13:50:00,419.13,419.14,418.68,418.68,2957.0,405.3727,405.3824,404.9375,404.9375,2957.0
2021-07-23 13:55:00,418.71,418.86,418.55,418.73,2571.0,404.9665,405.1116,404.8117,404.9858,2571.0
2021-07-23 14:00:00,418.62,418.72,418.27,418.36,4518.0,404.8794,404.9762,404.5409,404.628,4518.0
2021-07-23 14:05:00,418.39,418.52,418.14,418.52,3961.0,404.657,404.7827,404.4152,404.7827,3961.0
2021-07-23 14:10:00,418.61,418.61,418.26,418.31,6482.0,404.8698,404.8698,404.5312,404.5796,6482.0
2021-07-23 14:15:00,418.2,418.38,417.83,418.26,4726.0,404.4732,404.6473,404.1154,404.5312,4726.0
2021-07-23 14:20:00,418.26,418.94,418.26,418.94,5092.0,404.5312,405.1889,404.5312,405.1889,5092.0
2021-07-23 14:25:00,418.87,418.87,418.69,418.84,2200.0,405.1212,405.1212,404.9471,405.0922,2200.0
2021-07-23 14:30:00,418.79,418.81,418.44,418.44,5524.0,405.0439,405.0632,404.7053,404.7053,5524.0
2021-07-23 14:35:00,418.37,418.76,418.34,418.75,1000.0,404.6376,405.0148,404.6086,405.0052,1000.0
2021-07-23 14:40:00,418.7,418.93,418.52,418.88,3518.0,404.9568,405.1793,404.7827,405.1309,3518.0
2021-07-23 14:45:00,418.95,418.99,418.73,418.95,2890.0,405.1986,405.2373,404.9858,405.1986,2890.0
2021-07-23 14:50:00,418.98,419.1,418.93,418.93,4648.0,405.2276,405.3437,405.1793,405.1793,4648.0
2021-07-23 14:55:00,419.04,419.17,419.04,419.17,3030.0,405.2856,405.4114,405.2856,405.4114,3030.0
2021-07-23 15:00:00,419.17,419.28,419.04,419.25,4226.0,405.4114,405.5178,405.2856,405.4888,4226.0
2021-07-23 15:05:00,419.43,419.43,418.88,418.99,10015.0,405.6628,405.6628,405.1309,405.2373,10015.0
2021-07-23 15:10:00,419.0,419.0,418.21,418.25,2500.0,405.247,405.247,404.4829,404.5216,2500.0
2021-07-23 15:15:00,418.29,418.73,418.1,418.73,6461.0,404.5603,404.9858,404.3765,404.9858,6461.0
2021-07-23 15:20:00,418.73,418.75,418.5,418.59,1300.0,404.9858,405.0052,404.7634,404.8504,1300.0
2021-07-23 15:25:00,418.58,418.76,418.39,418.64,6033.0,404.8407,405.0148,404.657,404.8988,6033.0
2021-07-23 15:30:00,418.72,418.85,418.39,418.6,15869.0,404.9762,405.1019,404.657,404.8601,15869.0
2021-07-23 15:35:00,418.51,418.94,417.87,418.94,26507.0,404.773,405.1889,404.1541,405.1889,26507.0
2021-07-23 15:40:00,418.93,418.97,418.36,418.42,13385.0,405.1793,405.2179,404.628,404.686,13385.0
2021-07-23 15:45:00,418.36,418.77,418.36,418.5,8438.0,404.628,405.0245,404.628,404.7634,8438.0
2021-07-23 15:50:00,418.61,419.56,418.13,418.22,13778.0,404.8698,405.7886,404.4055,404.4926,13778.0
2021-07-23 15:55:00,418.14,418.66,417.83,418.64,47935.0,404.4152,404.9181,404.1154,404.8988,47935.0
2021-07-26 09:30:00,416.64,418.88,416.02,416.54,21785.0,402.9644,405.1309,402.3648,402.8677,21785.0
2021-07-26 09:35:00,416.49,416.81,414.63,415.14,9058.0,402.8193,403.1288,401.0204,401.5137,9058.0
2021-07-26 09:40:00,415.12,415.12,413.53,413.53,6189.0,401.4943,401.4943,399.9565,399.9565,6189.0
2021-07-26 09:45:00,413.51,413.57,411.66,411.66,7908.0,399.9372,399.9952,398.1479,398.1479,7908.0
2021-07-26 09:50:00,411.64,411.93,410.33,411.31,4989.0,398.1285,398.409,396.8615,397.8094,4989.0
2021-07-26 09:55:00,411.03,411.43,410.56,411.28,6146.0,397.5386,397.9254,397.084,397.7804,6146.0
2021-07-26 10:00:00,410.94,411.09,410.18,410.43,7511.0,397.4515,397.5966,396.7165,396.9583,7511.0
2021-07-26 10:05:00,410.3,410.37,409.98,410.14,5010.0,396.8325,396.9002,396.523,396.6778,5010.0
2021-07-26 10:10:00,410.18,410.18,408.51,408.8,6319.0,396.7165,396.7165,395.1013,395.3818,6319.0
2021-07-26 10:15:00,408.9,409.74,408.83,409.74,2307.0,395.4785,396.2909,395.4108,396.2909,2307.0
2021-07-26 10:20:00,409.91,410.32,409.7,410.23,3711.0,396.4553,396.8519,396.2522,396.7648,3711.0
2021-07-26 10:25:00,410.11,410.22,409.38,409.65,4582.0,396.6488,396.7552,395.9427,396.2039,4582.0
2021-07-26 10:30:00,409.69,410.39,409.48,410.32,12253.0,396.2425,396.9196,396.0394,396.8519,12253.0
2021-07-26 10:35:00,410.39,410.86,410.2,410.7,9524.0,396.9196,397.3741,396.7358,397.2194,9524.0
2021-07-26 10:40:00,410.63,410.66,409.59,409.68,7922.0,397.1517,397.1807,396.1458,396.2329,7922.0
2021-07-26 10:45:00,409.66,410.43,409.66,410.43,4593.0,396.2135,396.9583,396.2135,396.9583,4593.0
2021-07-26 10:50:00,410.33,410.5,409.95,410.22,2789.0,396.8615,397.026,396.494,396.7552,2789.0
2021-07-26 10:55:00,410.26,410.71,410.14,410.14,5493.0,396.7938,397.2291,396.6778,396.6778,5493.0
2021-07-26 11:00:00,410.14,410.56,410.06,410.39,5155.0,396.6778,397.084,396.6004,396.9196,5155.0
2021-07-26 11:05:00,410.35,411.13,410.25,411.13,6640.0,396.8809,397.6353,396.7842,397.6353,6640.0
2021-07-26 11:10:00,411.25,412.52,411.25,412.39,5196.0,397.7513,398.9797,397.7513,398.8539,5196.0
2021-07-26 11:15:00,412.35,412.4,411.7,411.96,2818.0,398.8152,398.8636,398.1866,398.438,2818.0
2021-07-26 11:20:00,412.11,412.87,412.1,412.79,3400.0,398.5831,399.3182,398.5734,399.2408,3400.0
2021-07-26 11:25:00,412.79,413.17,412.72,412.72,11431.0,399.2408,399.6083,399.1731,399.1731,11431.0
2021-07-26 11:30:00,412.73,413.01,412.65,412.88,3712.0,399.1828,399.4536,399.1054,399.3278,3712.0
2021-07-26 11:35:00,412.9,413.16,412.71,412.78,2752.0,399.3472,399.5986,399.1634,399.2311,2752.0
2021-07-26 11:40:00,412.7,412.81,412.56,412.79,4225.0,399.1537,399.2601,399.0183,399.2408,4225.0
2021-07-26 11:45:00,412.68,413.45,412.67,413.44,1912.0,399.1344,399.8791,399.1247,399.8695,1912.0
2021-07-26 11:50:00,413.41,413.76,413.41,413.66,7006.0,399.8404,400.179,399.8404,400.0822,7006.0
2021-07-26 11:55:00,413.71,414.49,413.67,414.37,6827.0,400.1306,400.885,400.0919,400.7689,6827.0
2021-07-26 12:00:00,414.31,415.87,414.31,415.84,8757.0,400.7109,402.2197,400.7109,402.1907,8757.0
2021-07-26 12:05:00,415.79,416.29,415.78,416.11,2400.0,402.1423,402.6259,402.1327,402.4518,2400.0
2021-07-26 12:10:00,416.07,416.3,415.16,416.3,4124.0,402.4131,402.6356,401.533,402.6356,4124.0
2021-07-26 12:15:00,416.15,416.53,415.98,416.45,2211.0,402.4905,402.858,402.3261,402.7807,2211.0
2021-07-26 12:20:00,416.45,416.59,415.55,415.6,3266.0,402.7807,402.9161,401.9102,401.9586,3266.0
2021-07-26 12:25:00,415.3,415.63,415.29,415.4,1500.0,401.6684,401.9876,401.6587,401.7651,1500.0
2021-07-26 12:30:00,415.6,415.61,415.3,415.51,1960.0,401.9586,401.9682,401.6684,401.8715,1960.0
2021-07-26 12:35:00,415.61,415.61,415.06,415.11,3939.0,401.9682,401.9682,401.4363,401.4846,3939.0
2021-07-26 12:40:00,415.02,415.03,413.91,413.91,3352.0,401.3976,401.4073,400.324,400.324,3352.0
2021-07-26 12:45:00,414.1,414.31,413.56,413.56,5846.0,400.5078,400.7109,399.9855,399.9855,5846.0
2021-07-26 12:50:00,413.58,413.81,413.34,413.81,9274.0,400.0049,400.2273,399.7727,400.2273,9274.0
2021-07-26 12:55:00,413.89,414.26,413.82,413.9,1300.0,400.3047,400.6625,400.237,400.3144,1300.0
2021-07-26 13:00:00,413.95,414.21,413.95,414.11,1844.0,400.3627,400.6142,400.3627,400.5175,1844.0
2021-07-26 13:05:00,414.27,414.54,414.16,414.54,1769.0,400.6722,400.9334,400.5658,400.9334,1769.0
2021-07-26 13:10:00,414.44,414.83,414.38,414.83,2711.0,400.8366,401.2138,400.7786,401.2138,2711.0
2021-07-26 13:15:00,415.05,415.55,414.99,415.36,2409.0,401.4266,401.9102,401.3686,401.7264,2409.0
2021-07-26 13:20:00,415.29,415.29,414.33,414.37,4644.0,401.6587,401.6587,400.7302,400.7689,4644.0
2021-07-26 13:25:00,414.32,414.63,414.32,414.52,2004.0,400.7206,401.0204,400.7206,400.914,2004.0
2021-07-26 13:30:00,414.49,414.53,414.09,414.15,3853.0,400.885,400.9237,400.4981,400.5562,3853.0
2021-07-26 13:35:00,414.02,414.3,413.91,414.3,3260.0,400.4304,400.7012,400.324,400.7012,3260.0
2021-07-26 13:40:00,414.35,414.59,414.34,414.38,2256.0,400.7496,400.9817,400.7399,400.7786,2256.0
2021-07-26 13:45:00,414.35,414.71,414.33,414.71,2255.0,400.7496,401.0978,400.7302,401.0978,2255.0
2021-07-26 13:50:00,414.81,414.93,414.76,414.79,2257.0,401.1945,401.3106,401.1461,401.1751,2257.0
2021-07-26 13:55:00,414.83,414.83,414.43,414.64,3016.0,401.2138,401.2138,400.827,401.0301,3016.0
2021-07-26 14:00:00,414.65,414.96,414.64,414.84,1938.0,401.0397,401.3396,401.0301,401.2235,1938.0
2021-07-26 14:05:00,414.72,415.12,414.72,415.1,13491.0,401.1074,401.4943,401.1074,401.475,13491.0
2021-07-26 14:10:00,415.19,415.31,415.1,415.1,4026.0,401.562,401.6781,401.475,401.475,4026.0
2021-07-26 14:15:00,415.08,415.08,414.74,415.07,2645.0,401.4556,401.4556,401.1268,401.446,2645.0
2021-07-26 14:20:00,415.04,415.06,414.86,414.96,3390.0,401.4169,401.4363,401.2428,401.3396,3390.0
2021-07-26 14:25:00,414.79,414.9,414.64,414.9,2450.0,401.1751,401.2815,401.0301,401.2815,2450.0
2021-07-26 14:30:00,414.99,415.19,414.91,414.99,3567.0,401.3686,401.562,401.2912,401.3686,3567.0
2021-07-26 14:35:00,414.98,415.02,414.5,414.76,6888.0,401.3589,401.3976,400.8947,401.1461,6888.0
2021-07-26 14:40:00,414.78,414.83,414.22,414.28,9365.0,401.1655,401.2138,400.6239,400.6819,9365.0
2021-07-26 14:45:00,414.19,414.4,413.89,414.12,5470.0,400.5948,400.7979,400.3047,400.5271,5470.0
2021-07-26 14:50:00,413.94,414.26,413.92,414.18,7653.0,400.353,400.6625,400.3337,400.5852,7653.0
2021-07-26 14:55:00,414.06,414.29,414.06,414.21,4688.0,400.4691,400.6916,400.4691,400.6142,4688.0
2021-07-26 15:00:00,414.15,414.21,414.0,414.21,4854.0,400.5562,400.6142,400.4111,400.6142,4854.0
2021-07-26 15:05:00,414.23,414.48,414.19,414.48,4948.0,400.6335,400.8753,400.5948,400.8753,4948.0
2021-07-26 15:10:00,414.42,414.42,414.25,414.42,4560.0,400.8173,400.8173,400.6529,400.8173,4560.0
2021-07-26 15:15:00,414.48,414.48,414.22,414.41,5586.0,400.8753,400.8753,400.6239,400.8076,5586.0
2021-07-26 15:20:00,414.36,414.44,414.23,414.32,2612.0,400.7593,400.8366,400.6335,400.7206,2612.0
2021-07-26 15:25:00,414.43,414.43,414.26,414.36,4037.0,400.827,400.827,400.6625,400.7593,4037.0
2021-07-26 15:30:00,414.41,414.5,412.89,412.96,39602.0,400.8076,400.8947,399.3375,399.4052,39602.0
2021-07-26 15:35:00,412.96,413.09,412.27,412.27,18181.0,399.4052,399.5309,398.7379,398.7379,18181.0
2021-07-26 15:40:00,412.27,413.08,412.27,412.59,19788.0,398.7379,399.5213,398.7379,399.0474,19788.0
2021-07-26 15:45:00,412.53,412.98,412.53,412.71,21494.0,398.9893,399.4246,398.9893,399.1634,21494.0
2021-07-26 15:50:00,412.86,413.71,412.86,413.58,14969.0,399.3085,400.1306,399.3085,400.0049,14969.0
2021-07-26 15:55:00,413.54,413.69,413.29,413.39,41188.0,399.9662,400.1113,399.7244,399.8211,41188.0
2021-07-27 09:30:00,412.4,412.4,410.56,412.14,26226.0,398.8636,398.8636,397.084,398.6121,26226.0
2021-07-27 09:35:00,411.47,411.9,410.72,411.9,4794.0,397.9641,398.38,397.2387,398.38,4794.0
2021-07-27 09:40:00,411.4,412.67,411.22,412.52,5929.0,397.8964,399.1247,397.7223,398.9797,5929.0
2021-07-27 09:45:00,412.84,413.76,412.29,412.73,11202.0,399.2892,400.179,398.7572,399.1828,11202.0
2021-07-27 09:50:00,412.98,413.82,412.72,413.29,3791.0,399.4246,400.237,399.1731,399.7244,3791.0
2021-07-27 09:55:00,413.29,414.17,413.27,413.78,4211.0,399.7244,400.5755,399.705,400.1983,4211.0
2021-07-27 10:00:00,413.97,414.44,413.79,414.35,72438.0,400.3821,400.8366,400.208,400.7496,72438.0
2021-07-27 10:05:00,414.32,414.57,413.63,414.42,3288.0,400.7206,400.9624,400.0532,400.8173,3288.0
2021-07-27 10:10:00,414.46,415.04,414.46,414.73,5640.0,400.856,401.4169,400.856,401.1171,5640.0
2021-07-27 10:15:00,414.31,414.32,413.49,413.88,2278.0,400.7109,400.7206,399.9178,400.295,2278.0
2021-07-27 10:20:00,413.72,414.78,413.51,414.78,52834.0,400.1403,401.1655,399.9372,401.1655,52834.0
2021-07-27 10:25:00,414.98,414.98,414.44,414.92,4367.0,401.3589,401.3589,400.8366,401.3009,4367.0
2021-07-27 10:30:00,414.94,415.03,414.13,414.49,8431.0,401.3202,401.4073,400.5368,400.885,8431.0
2021-07-27 10:35:00,414.52,415.43,414.41,415.29,5828.0,400.914,401.7941,400.8076,401.6587,5828.0
2021-07-27 10:40:00,415.31,415.39,414.54,414.67,8376.0,401.6781,401.7555,400.9334,401.0591,8376.0
2021-07-27 10:45:00,414.49,414.7,413.88,414.06,5201.0,400.885,401.0881,400.295,400.4691,5201.0
2021-07-27 10:50:00,414.2,414.2,413.46,413.94,8049.0,400.6045,400.6045,399.8888,400.353,8049.0
2021-07-27 10:55:00,413.76,414.76,413.73,414.18,6441.0,400.179,401.1461,400.1499,400.5852,6441.0
2021-07-27 11:00:00,413.91,414.83,413.87,414.37,14583.0,400.324,401.2138,400.2853,400.7689,14583.0
2021-07-27 11:05:00,414.23,414.39,413.64,413.81,5686.0,400.6335,400.7883,400.0629,400.2273,5686.0
2021-07-27 11:10:00,413.7,414.15,413.69,413.8,4900.0,400.1209,400.5562,400.1113,400.2176,4900.0
2021-07-27 11:15:00,413.75,414.02,413.11,413.27,8387.0,400.1693,400.4304,399.5503,399.705,8387.0
2021-07-27 11:20:00,413.09,413.2,412.45,412.45,7576.0,399.5309,399.6373,398.912,398.912,7576.0
2021-07-27 11:25:00,412.33,412.33,411.77,412.19,4290.0,398.7959,398.7959,398.2543,398.6605,4290.0
2021-07-27 11:30:00,412.2,412.21,410.56,410.56,14149.0,398.6702,398.6798,397.084,397.084,14149.0
2021-07-27 11:35:00,410.77,411.8,410.68,411.32,11603.0,397.2871,398.2833,397.2001,397.819,11603.0
2021-07-27 11:40:00,411.48,411.88,411.07,411.54,6299.0,397.9738,398.3607,397.5773,398.0318,6299.0
2021-07-27 11:45:00,411.6,411.6,411.23,411.43,4425.0,398.0899,398.0899,397.732,397.9254,4425.0
2021-07-27 11:50:00,411.51,412.11,411.44,411.66,38622.0,398.0028,398.5831,397.9351,398.1479,38622.0
2021-07-27 11:55:00,411.56,411.84,411.1,411.33,7495.0,398.0512,398.322,397.6063,397.8287,7495.0
2021-07-27 12:00:00,411.24,411.25,410.21,410.25,28757.0,397.7417,397.7513,396.7455,396.7842,28757.0
2021-07-27 12:05:00,410.29,410.34,409.37,409.52,16831.0,396.8229,396.8712,395.9331,396.0781,16831.0
2021-07-27 12:10:00,409.52,409.62,408.71,409.14,25970.0,396.0781,396.1748,395.2947,395.7106,25970.0
2021-07-27 12:15:00,409.14,409.46,408.56,409.33,41202.0,395.7106,396.0201,395.1496,395.8944,41202.0
2021-07-27 12:20:00,409.36,410.33,409.27,410.09,15225.0,395.9234,396.8615,395.8363,396.6294,15225.0
2021-07-27 12:25:00,410.09,410.63,409.96,410.63,12168.0,396.6294,397.1517,396.5037,397.1517,12168.0
2021-07-27 12:30:00,410.58,410.77,409.93,409.99,8214.0,397.1033,397.2871,396.4747,396.5327,8214.0
2021-07-27 12:35:00,410.04,410.56,409.93,410.54,5860.0,396.5811,397.084,396.4747,397.0646,5860.0
2021-07-27 12:40:00,410.68,410.97,410.27,410.91,7663.0,397.2001,397.4805,396.8035,397.4225,7663.0
2021-07-27 12:45:00,410.92,411.1,410.72,410.72,4304.0,397.4322,397.6063,397.2387,397.2387,4304.0
2021-07-27 12:50:00,410.71,410.88,410.47,410.54,5270.0,397.2291,397.3935,396.9969,397.0646,5270.0
2021-07-27 12:55:00,410.5,410.61,410.3,410.3,8980.0,397.026,397.1323,396.8325,396.8325,8980.0
2021-07-27 13:00:00,410.27,410.27,408.87,409.11,20943.0,396.8035,396.8035,395.4495,395.6816,20943.0
2021-07-27 13:05:00,409.15,409.65,409.1,409.11,12943.0,395.7203,396.2039,395.6719,395.6816,12943.0
2021-07-27 13:10:00,409.04,409.21,408.56,408.65,12358.0,395.6139,395.7783,395.1496,395.2367,12358.0
2021-07-27 13:15:00,408.59,408.98,408.25,408.98,20421.0,395.1787,395.5559,394.8498,395.5559,20421.0
2021-07-27 13:20:00,409.07,409.09,408.11,408.2,6785.0,395.6429,395.6622,394.7144,394.8015,6785.0
2021-07-27 13:25:00,408.21,409.0,407.92,408.77,12041.0,394.8111,395.5752,394.5306,395.3527,12041.0
2021-07-27 13:30:00,409.08,409.22,408.25,408.29,14137.0,395.6526,395.788,394.8498,394.8885,14137.0
2021-07-27 13:35:00,408.22,409.06,408.22,408.97,7864.0,394.8208,395.6332,394.8208,395.5462,7864.0
2021-07-27 13:40:00,408.85,408.91,408.27,408.44,9458.0,395.4301,395.4881,394.8692,395.0336,9458.0
2021-07-27 13:45:00,408.5,408.98,408.24,408.98,20534.0,395.0916,395.5559,394.8401,395.5559,20534.0
2021-07-27 13:50:00,408.85,408.96,408.63,408.67,5122.0,395.4301,395.5365,395.2173,395.256,5122.0
2021-07-27 13:55:00,408.7,408.74,408.09,408.3,4217.0,395.285,395.3237,394.6951,394.8982,4217.0
2021-07-27 14:00:00,408.6,409.45,408.49,409.43,5285.0,395.1883,396.0104,395.0819,395.9911,5285.0
2021-07-27 14:05:00,409.54,409.57,409.18,409.37,9795.0,396.0975,396.1265,395.7493,395.9331,9795.0
2021-07-27 14:10:00,409.4,409.71,409.14,409.71,3347.0,395.9621,396.2619,395.7106,396.2619,3347.0
2021-07-27 14:15:00,409.82,410.19,409.8,410.19,8149.0,396.3683,396.7261,396.3489,396.7261,8149.0
2021-07-27 14:20:00,410.15,410.65,410.0,410.59,7252.0,396.6874,397.171,396.5424,397.113,7252.0
2021-07-27 14:25:00,410.6,410.84,410.56,410.81,6113.0,397.1227,397.3548,397.084,397.3258,6113.0
2021-07-27 14:30:00,410.77,410.96,410.71,410.81,8947.0,397.2871,397.4709,397.2291,397.3258,8947.0
2021-07-27 14:35:00,410.88,411.11,410.79,410.79,3706.0,397.3935,397.6159,397.3064,397.3064,3706.0
2021-07-27 14:40:00,410.79,411.06,410.76,411.06,5611.0,397.3064,397.5676,397.2774,397.5676,5611.0
2021-07-27 14:45:00,411.06,411.66,411.03,411.58,8529.0,397.5676,398.1479,397.5386,398.0705,8529.0
2021-07-27 14:50:00,411.49,411.55,411.3,411.4,4769.0,397.9835,398.0415,397.7997,397.8964,4769.0
2021-07-27 14:55:00,411.43,412.08,411.43,412.05,8505.0,397.9254,398.5541,397.9254,398.5251,8505.0
2021-07-27 15:00:00,411.97,412.06,411.65,411.67,7462.0,398.4477,398.5348,398.1382,398.1576,7462.0
2021-07-27 15:05:00,411.66,411.9,411.54,411.9,5168.0,398.1479,398.38,398.0318,398.38,5168.0
2021-07-27 15:10:00,412.02,412.15,411.85,411.97,5600.0,398.4961,398.6218,398.3316,398.4477,5600.0
2021-07-27 15:15:00,412.04,412.47,411.94,412.35,6794.0,398.5154,398.9313,398.4187,398.8152,6794.0
2021-07-27 15:20:00,412.44,412.78,412.44,412.46,9352.0,398.9023,399.2311,398.9023,398.9216,9352.0
2021-07-27 15:25:00,412.46,412.62,412.2,412.24,6533.0,398.9216,399.0764,398.6702,398.7088,6533.0
2021-07-27 15:30:00,412.24,413.19,412.23,412.91,14141.0,398.7088,399.6277,398.6992,399.3569,14141.0
2021-07-27 15:35:00,412.9,413.32,412.79,413.12,15419.0,399.3472,399.7534,399.2408,399.56,15419.0
2021-07-27 15:40:00,413.06,413.52,412.94,413.47,14282.0,399.5019,399.9468,399.3859,399.8985,14282.0
2021-07-27 15:45:00,413.54,413.69,412.98,413.13,16661.0,399.9662,400.1113,399.4246,399.5696,16661.0
2021-07-27 15:50:00,413.3,413.48,412.83,413.01,39011.0,399.7341,399.9081,399.2795,399.4536,39011.0
2021-07-27 15:55:00,413.01,413.32,412.68,412.7,60248.0,399.4536,399.7534,399.1344,399.1537,60248.0
2021-07-28 09:30:00,415.2,415.29,413.82,414.45,22541.0,401.5717,401.6587,400.237,400.8463,22541.0
2021-07-28 09:35:00,414.71,415.23,413.62,414.06,4925.0,401.0978,401.6007,400.0436,400.4691,4925.0
2021-07-28 09:40:00,414.3,414.3,412.86,412.92,7156.0,400.7012,400.7012,399.3085,399.3665,7156.0
2021-07-28 09:45:00,413.18,414.23,412.97,414.23,6502.0,399.618,400.6335,399.4149,400.6335,6502.0
2021-07-28 09:50:00,414.15,415.84,414.15,415.71,7522.0,400.5562,402.1907,400.5562,402.0649,7522.0
2021-07-28 09:55:00,415.75,416.44,415.14,415.46,15402.0,402.1036,402.771,401.5137,401.8232,15402.0
2021-07-28 10:00:00,415.19,415.47,414.77,415.47,14299.0,401.562,401.8328,401.1558,401.8328,14299.0
2021-07-28 10:05:00,415.38,415.38,413.74,413.92,8471.0,401.7458,401.7458,400.1596,400.3337,8471.0
2021-07-28 10:10:00,413.85,414.22,412.9,413.21,6039.0,400.266,400.6239,399.3472,399.647,6039.0
2021-07-28 10:15:00,413.33,414.51,413.22,414.27,16830.0,399.7631,400.9043,399.6567,400.6722,16830.0
2021-07-28 10:20:00,414.28,414.34,413.61,413.96,4503.0,400.6819,400.7399,400.0339,400.3724,4503.0
2021-07-28 10:25:00,413.82,413.88,413.46,413.8,4041.0,400.237,400.295,399.8888,400.2176,4041.0
2021-07-28 10:30:00,413.54,414.38,413.53,414.35,6305.0,399.9662,400.7786,399.9565,400.7496,6305.0
2021-07-28 10:35:00,414.35,414.36,412.49,412.49,2672.0,400.7496,400.7593,398.9506,398.9506,2672.0
2021-07-28 10:40:00,412.48,412.75,412.03,412.23,11094.0,398.941,399.2021,398.5057,398.6992,11094.0
2021-07-28 10:45:00,412.54,412.54,411.37,411.37,4116.0,398.999,398.999,397.8674,397.8674,4116.0
2021-07-28 10:50:00,411.52,412.04,411.44,411.96,6451.0,398.0125,398.5154,397.9351,398.438,6451.0
2021-07-28 10:55:00,411.73,412.19,411.54,411.69,4775.0,398.2156,398.6605,398.0318,398.1769,4775.0
2021-07-28 11:00:00,411.67,412.3,411.66,412.3,2211.0,398.1576,398.7669,398.1479,398.7669,2211.0
2021-07-28 11:05:00,412.38,412.6,412.23,412.27,3352.0,398.8443,399.057,398.6992,398.7379,3352.0
2021-07-28 11:10:00,412.43,412.53,412.02,412.02,5698.0,398.8926,398.9893,398.4961,398.4961,5698.0
2021-07-28 11:15:00,412.08,412.39,411.64,411.86,5084.0,398.5541,398.8539,398.1285,398.3413,5084.0
2021-07-28 11:20:00,411.92,411.92,411.24,411.36,4902.0,398.3994,398.3994,397.7417,397.8577,4902.0
2021-07-28 11:25:00,411.2,411.39,410.91,411.39,3723.0,397.703,397.8867,397.4225,397.8867,3723.0
2021-07-28 11:30:00,411.35,411.95,411.3,411.5,5100.0,397.8481,398.4284,397.7997,397.9931,5100.0
2021-07-28 11:35:00,411.43,411.98,411.43,411.98,2100.0,397.9254,398.4574,397.9254,398.4574,2100.0
2021-07-28 11:40:00,411.99,412.29,411.99,412.15,3800.0,398.4671,398.7572,398.4671,398.6218,3800.0
2021-07-28 11:45:00,412.12,412.22,411.72,411.86,3237.0,398.5928,398.6895,398.2059,398.3413,3237.0
2021-07-28 11:50:00,411.72,411.85,411.53,411.57,2400.0,398.2059,398.3316,398.0222,398.0608,2400.0
2021-07-28 11:55:00,411.72,411.91,411.65,411.9,17057.0,398.2059,398.3897,398.1382,398.38,17057.0
2021-07-28 12:00:00,411.98,412.24,411.82,411.94,4054.0,398.4574,398.7088,398.3026,398.4187,4054.0
2021-07-28 12:05:00,411.82,412.2,411.82,412.08,3339.0,398.3026,398.6702,398.3026,398.5541,3339.0
2021-07-28 12:10:00,412.09,412.11,411.31,411.31,7398.0,398.5638,398.5831,397.8094,397.8094,7398.0
2021-07-28 12:15:00,411.18,411.62,411.09,411.36,12369.0,397.6836,398.1092,397.5966,397.8577,12369.0
2021-07-28 12:20:00,411.34,411.52,410.83,410.89,7999.0,397.8384,398.0125,397.3451,397.4032,7999.0
2021-07-28 12:25:00,410.89,411.02,410.63,410.91,5076.0,397.4032,397.5289,397.1517,397.4225,5076.0
2021-07-28 12:30:00,410.87,410.88,410.25,410.64,8721.0,397.3838,397.3935,396.7842,397.1614,8721.0
2021-07-28 12:35:00,410.63,411.15,410.63,411.07,4910.0,397.1517,397.6546,397.1517,397.5773,4910.0
2021-07-28 12:40:00,410.99,411.06,410.57,410.78,6707.0,397.4999,397.5676,397.0937,397.2968,6707.0
2021-07-28 12:45:00,410.77,411.24,410.75,411.24,2655.0,397.2871,397.7417,397.2678,397.7417,2655.0
2021-07-28 12:50:00,411.11,411.46,411.01,411.35,4300.0,397.6159,397.9544,397.5192,397.8481,4300.0
2021-07-28 12:55:00,411.48,411.55,411.09,411.1,3638.0,397.9738,398.0415,397.5966,397.6063,3638.0
2021-07-28 13:00:00,411.09,411.09,410.79,410.94,2662.0,397.5966,397.5966,397.3064,397.4515,2662.0
2021-07-28 13:05:00,411.02,411.1,410.67,410.8,3369.0,397.5289,397.6063,397.1904,397.3161,3369.0
2021-07-28 13:10:00,410.7,410.92,410.7,410.76,2816.0,397.2194,397.4322,397.2194,397.2774,2816.0
2021-07-28 13:15:00,410.92,411.04,410.76,411.04,3578.0,397.4322,397.5482,397.2774,397.5482,3578.0
2021-07-28 13:20:00,411.06,411.37,410.92,411.28,4391.0,397.5676,397.8674,397.4322,397.7804,4391.0
2021-07-28 13:25:00,411.44,411.46,410.64,410.75,13786.0,397.9351,397.9544,397.1614,397.2678,13786.0
2021-07-28 13:30:00,410.75,411.01,410.53,410.54,4072.0,397.2678,397.5192,397.055,397.0646,4072.0
2021-07-28 13:35:00,410.56,410.76,410.49,410.75,3615.0,397.084,397.2774,397.0163,397.2678,3615.0
2021-07-28 13:40:00,410.72,411.1,410.65,410.99,5383.0,397.2387,397.6063,397.171,397.4999,5383.0
2021-07-28 13:45:00,411.04,411.05,410.72,410.81,2833.0,397.5482,397.5579,397.2387,397.3258,2833.0
2021-07-28 13:50:00,410.81,410.81,410.07,410.19,4614.0,397.3258,397.3258,396.6101,396.7261,4614.0
2021-07-28 13:55:00,410.15,410.15,409.72,409.81,6599.0,396.6874,396.6874,396.2716,396.3586,6599.0
2021-07-28 14:00:00,409.91,411.07,409.53,410.95,6994.0,396.4553,397.5773,396.0878,397.4612,6994.0
2021-07-28 14:05:00,410.74,410.97,410.42,410.86,4720.0,397.2581,397.4805,396.9486,397.3741,4720.0
2021-07-28 14:10:00,410.97,411.51,410.86,411.17,11509.0,397.4805,398.0028,397.3741,397.674,11509.0
2021-07-28 14:15:00,411.17,411.26,410.93,410.97,8946.0,397.674,397.761,397.4418,397.4805,8946.0
2021-07-28 14:20:00,410.96,411.84,410.96,411.65,7681.0,397.4709,398.322,397.4709,398.1382,7681.0
2021-07-28 14:25:00,412.02,412.02,411.09,411.14,4843.0,398.4961,398.4961,397.5966,397.645,4843.0
2021-07-28 14:30:00,411.12,411.36,410.96,411.22,7096.0,397.6256,397.8577,397.4709,397.7223,7096.0
2021-07-28 14:35:00,411.16,411.51,410.78,411.38,5211.0,397.6643,398.0028,397.2968,397.8771,5211.0
2021-07-28 14:40:00,411.49,411.99,411.47,411.73,5300.0,397.9835,398.4671,397.9641,398.2156,5300.0
2021-07-28 14:45:00,411.82,412.31,411.64,412.09,6069.0,398.3026,398.7765,398.1285,398.5638,6069.0
2021-07-28 14:50:00,412.14,412.72,412.08,412.61,14423.0,398.6121,399.1731,398.5541,399.0667,14423.0
2021-07-28 14:55:00,412.77,413.23,412.54,412.57,12246.0,399.2215,399.6664,398.999,399.028,12246.0
2021-07-28 15:00:00,412.64,412.7,412.03,412.34,6837.0,399.0957,399.1537,398.5057,398.8056,6837.0
2021-07-28 15:05:00,412.4,412.4,411.52,411.52,5500.0,398.8636,398.8636,398.0125,398.0125,5500.0
2021-07-28 15:10:00,411.44,411.67,411.36,411.46,5367.0,397.9351,398.1576,397.8577,397.9544,5367.0
2021-07-28 15:15:00,411.49,411.71,411.21,411.28,8116.0,397.9835,398.1962,397.7127,397.7804,8116.0
2021-07-28 15:20:00,411.25,411.26,409.7,409.72,19837.0,397.7513,397.761,396.2522,396.2716,19837.0
2021-07-28 15:25:00,409.73,411.35,409.29,411.28,19211.0,396.2812,397.8481,395.8557,397.7804,19211.0
2021-07-28 15:30:00,411.21,412.2,411.08,412.09,27221.0,397.7127,398.6702,397.5869,398.5638,27221.0
2021-07-28 15:35:00,412.03,412.35,411.91,411.95,16381.0,398.5057,398.8152,398.3897,398.4284,16381.0
2021-07-28 15:40:00,411.96,412.05,410.98,411.0,21485.0,398.438,398.5251,397.4902,397.5095,21485.0
2021-07-28 15:45:00,410.97,412.39,410.9,412.15,12922.0,397.4805,398.8539,397.4128,398.6218,12922.0
2021-07-28 15:50:00,412.17,412.17,411.34,411.85,22914.0,398.6411,398.6411,397.8384,398.3316,22914.0
2021-07-28 15:55:00,411.87,411.87,411.2,411.69,41647.0,398.351,398.351,397.703,398.1769,41647.0
2021-07-29 09:30:00,419.8,421.45,416.0,419.51,35299.0,406.0207,407.6165,402.3454,405.7402,35299.0
2021-07-29 09:35:00,419.17,420.77,418.49,419.82,6855.0,405.4114,406.9589,404.7537,406.04,6855.0
2021-07-29 09:40:00,420.27,423.27,420.22,422.96,24515.0,406.4753,409.3768,406.4269,409.077,24515.0
2021-07-29 09:45:00,423.48,424.7,423.0,424.13,41713.0,409.5799,410.7599,409.1157,410.2086,41713.0
2021-07-29 09:50:00,423.89,427.2,423.75,426.93,37668.0,409.9765,413.1778,409.841,412.9167,37668.0
2021-07-29 09:55:00,426.97,427.93,426.4,427.26,27886.0,412.9554,413.8838,412.4041,413.2358,27886.0
2021-07-29 10:00:00,427.19,427.47,423.77,423.85,27831.0,413.1681,413.4389,409.8604,409.9378,27831.0
2021-07-29 10:05:00,423.89,424.43,421.48,421.83,14349.0,409.9765,410.4987,407.6456,407.9841,14349.0
2021-07-29 10:10:00,421.46,421.72,418.5,419.07,8482.0,407.6262,407.8777,404.7634,405.3147,8482.0
2021-07-29 10:15:00,418.75,421.19,418.22,420.8,11513.0,405.0052,407.3651,404.4926,406.9879,11513.0
2021-07-29 10:20:00,421.02,422.13,420.73,422.13,14779.0,407.2007,408.2742,406.9202,408.2742,14779.0
2021-07-29 10:25:00,421.96,423.28,421.96,422.53,6792.0,408.1098,409.3865,408.1098,408.6611,6792.0
2021-07-29 10:30:00,422.34,422.66,421.34,421.34,4565.0,408.4773,408.7868,407.5102,407.5102,4565.0
2021-07-29 10:35:00,421.33,422.24,420.62,422.24,5270.0,407.5005,408.3806,406.8138,408.3806,5270.0
2021-07-29 10:40:00,422.36,422.79,422.12,422.56,8010.0,408.4967,408.9126,408.2646,408.6901,8010.0
2021-07-29 10:45:00,422.56,423.11,421.56,422.17,8055.0,408.6901,409.2221,407.7229,408.3129,8055.0
2021-07-29 10:50:00,422.34,423.26,422.3,423.26,4419.0,408.4773,409.3671,408.4386,409.3671,4419.0
2021-07-29 10:55:00,422.75,422.94,421.62,421.94,11217.0,408.8739,409.0576,407.781,408.0905,11217.0
2021-07-29 11:00:00,421.76,423.36,421.76,423.36,4594.0,407.9164,409.4638,407.9164,409.4638,4594.0
2021-07-29 11:05:00,423.43,423.82,423.01,423.33,15868.0,409.5316,409.9088,409.1253,409.4348,15868.0
2021-07-29 11:10:00,423.5,423.67,423.14,423.38,8812.0,409.5993,409.7637,409.2511,409.4832,8812.0
2021-07-29 11:15:00,423.37,423.82,422.97,423.58,5454.0,409.4735,409.9088,409.0867,409.6766,5454.0
2021-07-29 11:20:00,423.51,423.84,422.74,422.74,4591.0,409.6089,409.9281,408.8642,408.8642,4591.0
2021-07-29 11:25:00,422.59,423.29,422.33,422.77,3509.0,408.7191,409.3961,408.4677,408.8932,3509.0
2021-07-29 11:30:00,422.86,423.4,422.73,423.2,3806.0,408.9803,409.5025,408.8545,409.3091,3806.0
2021-07-29 11:35:00,423.13,424.33,422.92,424.33,5636.0,409.2414,410.402,409.0383,410.402,5636.0
2021-07-29 11:40:00,424.08,424.71,423.92,424.57,6538.0,410.1602,410.7695,410.0055,410.6341,6538.0
2021-07-29 11:45:00,424.57,424.96,424.16,424.45,8112.0,410.6341,411.0113,410.2376,410.5181,8112.0
2021-07-29 11:50:00,424.56,424.88,424.36,424.41,4263.0,410.6245,410.934,410.431,410.4794,4263.0
2021-07-29 11:55:00,424.48,424.63,423.39,423.79,9506.0,410.5471,410.6922,409.4929,409.8797,9506.0
2021-07-29 12:00:00,423.69,424.13,423.54,424.05,4851.0,409.783,410.2086,409.6379,410.1312,4851.0
2021-07-29 12:05:00,424.12,424.54,424.11,424.18,3642.0,410.1989,410.6051,410.1892,410.2569,3642.0
2021-07-29 12:10:00,424.25,424.25,423.82,424.0,2477.0,410.3246,410.3246,409.9088,410.0828,2477.0
2021-07-29 12:15:00,423.89,424.04,423.82,423.99,2340.0,409.9765,410.1215,409.9088,410.0732,2340.0
2021-07-29 12:20:00,423.91,423.96,423.65,423.74,4866.0,409.9958,410.0442,409.7443,409.8314,4866.0
2021-07-29 12:25:00,423.64,424.18,423.64,424.18,3953.0,409.7347,410.2569,409.7347,410.2569,3953.0
2021-07-29 12:30:00,424.2,424.88,424.13,424.67,2908.0,410.2763,410.934,410.2086,410.7309,2908.0
2021-07-29 12:35:00,424.67,424.96,424.55,424.73,2557.0,410.7309,411.0113,410.6148,410.7889,2557.0
2021-07-29 12:40:00,424.79,425.22,424.79,425.06,3846.0,410.8469,411.2628,410.8469,411.108,3846.0
2021-07-29 12:45:00,424.92,425.1,424.92,425.0,2075.0,410.9726,411.1467,410.9726,411.05,2075.0
2021-07-29 12:50:00,425.07,425.24,425.02,425.02,3400.0,411.1177,411.2821,411.0694,411.0694,3400.0
2021-07-29 12:55:00,425.1,425.11,424.22,424.28,8819.0,411.1467,411.1564,410.2956,410.3537,8819.0
2021-07-29 13:00:00,424.44,424.79,424.41,424.65,7335.0,410.5084,410.8469,410.4794,410.7115,7335.0
2021-07-29 13:05:00,424.64,425.62,424.64,425.48,4740.0,410.7018,411.6497,410.7018,411.5143,4740.0
2021-07-29 13:10:00,425.44,425.6,425.29,425.6,3906.0,411.4756,411.6303,411.3305,411.6303,3906.0
2021-07-29 13:15:00,425.47,425.53,425.02,425.02,4714.0,411.5046,411.5626,411.0694,411.0694,4714.0
2021-07-29 13:20:00,425.22,425.48,425.14,425.32,3637.0,411.2628,411.5143,411.1854,411.3595,3637.0
2021-07-29 13:25:00,425.49,425.57,425.01,425.23,5107.0,411.5239,411.6013,411.0597,411.2725,5107.0
2021-07-29 13:30:00,425.23,426.08,425.23,425.9,4109.0,411.2725,412.0946,411.2725,411.9205,4109.0
2021-07-29 13:35:00,425.87,426.47,425.86,426.33,7516.0,411.8915,412.4718,411.8818,412.3364,7516.0
2021-07-29 13:40:00,426.34,426.73,426.13,426.35,10522.0,412.346,412.7232,412.1429,412.3557,10522.0
2021-07-29 13:45:00,426.36,426.67,426.25,426.54,3432.0,412.3654,412.6652,412.259,412.5395,3432.0
2021-07-29 13:50:00,426.54,426.78,426.4,426.65,6823.0,412.5395,412.7716,412.4041,412.6459,6823.0
2021-07-29 13:55:00,426.78,426.79,425.81,425.98,7892.0,412.7716,412.7813,411.8334,411.9979,7892.0
2021-07-29 14:00:00,426.06,426.65,426.05,426.46,7160.0,412.0752,412.6459,412.0656,412.4621,7160.0
2021-07-29 14:05:00,426.6,426.75,426.44,426.54,4438.0,412.5975,412.7426,412.4428,412.5395,4438.0
2021-07-29 14:10:00,426.51,426.54,426.09,426.34,4903.0,412.5105,412.5395,412.1042,412.346,4903.0
2021-07-29 14:15:00,426.43,426.7,426.29,426.31,9826.0,412.4331,412.6942,412.2977,412.317,9826.0
2021-07-29 14:20:00,426.28,426.47,425.65,425.66,5702.0,412.288,412.4718,411.6787,411.6884,5702.0
2021-07-29 14:25:00,425.66,426.03,425.66,425.71,4086.0,411.6884,412.0462,411.6884,411.7367,4086.0
2021-07-29 14:30:00,425.8,425.87,425.43,425.55,6993.0,411.8238,411.8915,411.4659,411.582,6993.0
2021-07-29 14:35:00,425.63,425.78,425.02,425.06,7125.0,411.6593,411.8044,411.0694,411.108,7125.0
2021-07-29 14:40:00,424.94,425.23,424.67,425.04,28531.0,410.992,411.2725,410.7309,411.0887,28531.0
2021-07-29 14:45:00,425.14,425.23,424.6,424.6,2866.0,411.1854,411.2725,410.6631,410.6631,2866.0
2021-07-29 14:50:00,424.38,424.64,424.2,424.46,5072.0,410.4504,410.7018,410.2763,410.5277,5072.0
2021-07-29 14:55:00,424.54,424.62,424.36,424.4,2813.0,410.6051,410.6825,410.431,410.4697,2813.0
2021-07-29 15:00:00,424.39,424.71,424.33,424.52,7730.0,410.46,410.7695,410.402,410.5858,7730.0
2021-07-29 15:05:00,424.36,424.44,424.06,424.12,4607.0,410.431,410.5084,410.1409,410.1989,4607.0
2021-07-29 15:10:00,424.14,424.16,423.93,424.1,5003.0,410.2182,410.2376,410.0151,410.1796,5003.0
2021-07-29 15:15:00,424.14,424.51,423.98,424.38,12180.0,410.2182,410.5761,410.0635,410.4504,12180.0
2021-07-29 15:20:00,424.1,424.65,424.03,424.44,3508.0,410.1796,410.7115,410.1119,410.5084,3508.0
2021-07-29 15:25:00,424.39,424.58,424.14,424.3,7497.0,410.46,410.6438,410.2182,410.373,7497.0
2021-07-29 15:30:00,424.29,424.37,423.95,424.06,24022.0,410.3633,410.4407,410.0345,410.1409,24022.0
2021-07-29 15:35:00,424.06,424.74,424.02,424.69,8609.0,410.1409,410.7986,410.1022,410.7502,8609.0
2021-07-29 15:40:00,424.56,424.77,424.2,424.6,10394.0,410.6245,410.8276,410.2763,410.6631,10394.0
2021-07-29 15:45:00,424.66,425.08,424.43,424.73,22304.0,410.7212,411.1274,410.4987,410.7889,22304.0
2021-07-29 15:50:00,424.07,424.92,424.07,424.33,31871.0,410.1505,410.9726,410.1505,410.402,31871.0
2021-07-29 15:55:00,424.34,424.73,423.5,423.51,67599.0,410.4117,410.7889,409.5993,409.6089,67599.0
2021-07-30 09:30:00,424.05,425.65,422.52,425.5,38050.0,410.1312,411.6787,408.6514,411.5336,38050.0
2021-07-30 09:35:00,425.48,425.93,425.14,425.77,6796.0,411.5143,411.9495,411.1854,411.7947,6796.0
2021-07-30 09:40:00,425.5,427.85,425.5,427.06,18100.0,411.5336,413.8065,411.5336,413.0424,18100.0
2021-07-30 09:45:00,427.33,427.97,426.19,427.09,6799.0,413.3035,413.9225,412.201,413.0714,6799.0
2021-07-30 09:50:00,426.7,427.31,425.84,425.95,7977.0,412.6942,413.2842,411.8624,411.9688,7977.0
2021-07-30 09:55:00,426.11,426.32,425.86,426.22,7766.0,412.1236,412.3267,411.8818,412.23,7766.0
2021-07-30 10:00:00,426.09,426.88,425.94,426.74,4379.0,412.1042,412.8683,411.9592,412.7329,4379.0
2021-07-30 10:05:00,427.36,427.87,427.23,427.62,6886.0,413.3326,413.8258,413.2068,413.584,6886.0
2021-07-30 10:10:00,427.45,428.09,427.33,428.09,4042.0,413.4196,414.0386,413.3035,414.0386,4042.0
2021-07-30 10:15:00,427.87,427.96,426.81,426.94,8326.0,413.8258,413.9129,412.8006,412.9263,8326.0
2021-07-30 10:20:00,426.95,427.16,426.57,426.67,3612.0,412.936,413.1391,412.5685,412.6652,3612.0
2021-07-30 10:25:00,426.57,426.57,425.81,425.91,4766.0,412.5685,412.5685,411.8334,411.9301,4766.0
2021-07-30 10:30:00,425.9,426.24,425.82,426.16,3694.0,411.9205,412.2493,411.8431,412.1719,3694.0
2021-07-30 10:35:00,426.25,426.29,425.94,426.25,4195.0,412.259,412.2977,411.9592,412.259,4195.0
2021-07-30 10:40:00,426.28,426.62,426.28,426.45,4343.0,412.288,412.6168,412.288,412.4524,4343.0
2021-07-30 10:45:00,426.56,427.24,426.45,426.82,7868.0,412.5588,413.2165,412.4524,412.8103,7868.0
2021-07-30 10:50:00,426.91,427.01,426.57,426.57,3494.0,412.8973,412.994,412.5685,412.5685,3494.0
2021-07-30 10:55:00,426.73,427.06,426.24,426.99,5983.0,412.7232,413.0424,412.2493,412.9747,5983.0
2021-07-30 11:00:00,427.0,427.0,426.05,426.25,4078.0,412.9844,412.9844,412.0656,412.259,4078.0
2021-07-30 11:05:00,426.41,426.81,426.32,426.75,6766.0,412.4137,412.8006,412.3267,412.7426,6766.0
2021-07-30 11:10:00,427.09,427.21,426.81,427.13,4473.0,413.0714,413.1875,412.8006,413.1101,4473.0
2021-07-30 11:15:00,427.27,427.82,427.27,427.58,5858.0,413.2455,413.7775,413.2455,413.5453,5858.0
2021-07-30 11:20:00,427.62,427.8,427.3,427.64,4987.0,413.584,413.7581,413.2745,413.6034,4987.0
2021-07-30 11:25:00,427.62,428.37,427.57,428.37,2634.0,413.584,414.3094,413.5357,414.3094,2634.0
2021-07-30 11:30:00,428.36,428.76,428.25,428.6,4297.0,414.2997,414.6866,414.1933,414.5319,4297.0
2021-07-30 11:35:00,428.67,428.78,428.33,428.54,4312.0,414.5996,414.7059,414.2707,414.4738,4312.0
2021-07-30 11:40:00,428.73,429.02,428.4,428.56,43501.0,414.6576,414.9381,414.3384,414.4932,43501.0
2021-07-30 11:45:00,428.66,428.76,427.92,428.31,4872.0,414.5899,414.6866,413.8742,414.2514,4872.0
2021-07-30 11:50:00,428.37,428.66,427.51,427.68,30354.0,414.3094,414.5899,413.4776,413.6421,30354.0
2021-07-30 11:55:00,427.94,427.94,427.06,427.66,4950.0,413.8935,413.8935,413.0424,413.6227,4950.0
2021-07-30 12:00:00,427.66,428.44,427.46,428.17,3822.0,413.6227,414.3771,413.4293,414.116,3822.0
2021-07-30 12:05:00,428.26,428.51,428.13,428.45,4999.0,414.203,414.4448,414.0773,414.3868,4999.0
2021-07-30 12:10:00,428.39,428.71,428.26,428.53,5081.0,414.3287,414.6382,414.203,414.4642,5081.0
2021-07-30 12:15:00,428.73,429.52,428.67,429.44,6852.0,414.6576,415.4217,414.5996,415.3443,6852.0
2021-07-30 12:20:00,429.39,429.66,429.29,429.58,6779.0,415.2959,415.5571,415.1992,415.4797,6779.0
2021-07-30 12:25:00,429.59,429.6,429.08,429.19,4210.0,415.4894,415.499,414.9961,415.1025,4210.0
2021-07-30 12:30:00,429.05,429.59,428.88,429.44,14913.0,414.9671,415.4894,414.8027,415.3443,14913.0
2021-07-30 12:35:00,429.53,429.58,429.19,429.19,8721.0,415.4313,415.4797,415.1025,415.1025,8721.0
2021-07-30 12:40:00,429.28,429.28,428.92,429.06,5323.0,415.1895,415.1895,414.8414,414.9768,5323.0
2021-07-30 12:45:00,429.06,429.17,428.96,429.15,12454.0,414.9768,415.0831,414.88,415.0638,12454.0
2021-07-30 12:50:00,429.09,429.09,428.71,428.97,2252.0,415.0058,415.0058,414.6382,414.8897,2252.0
2021-07-30 12:55:00,428.96,429.22,428.95,429.21,5749.0,414.88,415.1315,414.8704,415.1218,5749.0
2021-07-30 13:00:00,429.18,429.38,429.07,429.15,4103.0,415.0928,415.2863,414.9864,415.0638,4103.0
2021-07-30 13:05:00,429.1,429.57,429.08,429.13,5000.0,415.0154,415.47,414.9961,415.0445,5000.0
2021-07-30 13:10:00,429.21,429.57,429.2,429.57,5480.0,415.1218,415.47,415.1122,415.47,5480.0
2021-07-30 13:15:00,429.48,429.55,429.32,429.44,2737.0,415.383,415.4507,415.2282,415.3443,2737.0
2021-07-30 13:20:00,429.44,429.65,429.26,429.47,3730.0,415.3443,415.5474,415.1702,415.3733,3730.0
2021-07-30 13:25:00,429.41,429.48,429.32,429.48,1300.0,415.3153,415.383,415.2282,415.383,1300.0
2021-07-30 13:30:00,429.42,429.81,429.31,429.72,3359.0,415.3249,415.7021,415.2185,415.6151,3359.0
2021-07-30 13:35:00,429.81,429.93,429.63,429.85,7536.0,415.7021,415.8182,415.528,415.7408,7536.0
2021-07-30 13:40:00,429.93,429.93,429.26,429.3,5378.0,415.8182,415.8182,415.1702,415.2089,5378.0
2021-07-30 13:45:00,429.34,429.38,429.2,429.26,7808.0,415.2476,415.2863,415.1122,415.1702,7808.0
2021-07-30 13:50:00,429.24,429.3,428.95,429.16,2700.0,415.1508,415.2089,414.8704,415.0735,2700.0
2021-07-30 13:55:00,429.13,429.19,428.98,429.0,2423.0,415.0445,415.1025,414.8994,414.9187,2423.0
2021-07-30 14:00:00,429.06,429.35,428.98,429.26,5194.0,414.9768,415.2572,414.8994,415.1702,5194.0
2021-07-30 14:05:00,429.19,429.38,429.05,429.05,4970.0,415.1025,415.2863,414.9671,414.9671,4970.0
2021-07-30 14:10:00,429.03,429.25,429.03,429.15,2900.0,414.9477,415.1605,414.9477,415.0638,2900.0
2021-07-30 14:15:00,429.18,429.19,428.95,429.09,5120.0,415.0928,415.1025,414.8704,415.0058,5120.0
2021-07-30 14:20:00,429.06,429.23,429.03,429.12,4591.0,414.9768,415.1412,414.9477,415.0348,4591.0
2021-07-30 14:25:00,429.13,429.21,428.87,429.03,5620.0,415.0445,415.1218,414.793,414.9477,5620.0
2021-07-30 14:30:00,429.03,429.24,428.89,429.1,5535.0,414.9477,415.1508,414.8123,415.0154,5535.0
2021-07-30 14:35:00,429.14,429.27,428.44,428.46,6332.0,415.0541,415.1799,414.3771,414.3964,6332.0
2021-07-30 14:40:00,428.41,429.05,428.4,428.98,14427.0,414.3481,414.9671,414.3384,414.8994,14427.0
2021-07-30 14:45:00,429.02,429.31,429.01,429.19,3024.0,414.9381,415.2185,414.9284,415.1025,3024.0
2021-07-30 14:50:00,429.11,429.54,429.11,429.54,3363.0,415.0251,415.441,415.0251,415.441,3363.0
2021-07-30 14:55:00,429.56,429.72,429.35,429.61,4751.0,415.4603,415.6151,415.2572,415.5087,4751.0
2021-07-30 15:00:00,429.6,429.87,429.51,429.87,3223.0,415.499,415.7602,415.412,415.7602,3223.0
2021-07-30 15:05:00,429.81,429.93,429.64,429.8,3206.0,415.7021,415.8182,415.5377,415.6925,3206.0
2021-07-30 15:10:00,429.8,429.88,429.7,429.72,4611.0,415.6925,415.7698,415.5957,415.6151,4611.0
2021-07-30 15:15:00,429.77,429.77,429.4,429.41,6129.0,415.6635,415.6635,415.3056,415.3153,6129.0
2021-07-30 15:20:00,429.4,429.45,428.89,428.89,5120.0,415.3056,415.354,414.8123,414.8123,5120.0
2021-07-30 15:25:00,428.97,429.49,428.96,429.4,3579.0,414.8897,415.3926,414.88,415.3056,3579.0
2021-07-30 15:30:00,429.46,429.64,429.26,429.56,8546.0,415.3636,415.5377,415.1702,415.4603,8546.0
2021-07-30 15:35:00,429.53,429.57,428.86,429.05,18837.0,415.4313,415.47,414.7833,414.9671,18837.0
2021-07-30 15:40:00,429.04,429.15,428.57,428.62,21981.0,414.9574,415.0638,414.5028,414.5512,21981.0
2021-07-30 15:45:00,428.7,428.76,428.49,428.72,13958.0,414.6286,414.6866,414.4255,414.6479,13958.0
2021-07-30 15:50:00,428.52,428.87,428.37,428.62,24691.0,414.4545,414.793,414.3094,414.5512,24691.0
2021-07-30 15:55:00,428.58,428.99,428.32,428.39,80153.0,414.5125,414.9091,414.261,414.3287,80153.0
2021-08-02 09:30:00,430.6,432.53,429.86,431.7,49571.0,416.4662,418.3329,415.7505,417.5301,49571.0
2021-08-02 09:35:00,431.67,432.3,431.34,432.12,30006.0,417.5011,418.1104,417.1819,417.9363,30006.0
2021-08-02 09:40:00,432.11,432.9,431.92,432.07,13690.0,417.9266,418.6907,417.7429,417.888,13690.0
2021-08-02 09:45:00,432.02,432.14,430.34,430.84,27079.0,417.8396,417.9557,416.2147,416.6983,27079.0
2021-08-02 09:50:00,430.81,431.21,429.82,429.83,15527.0,416.6693,417.0562,415.7118,415.7215,15527.0
2021-08-02 09:55:00,429.83,429.97,428.55,429.4,14132.0,415.7215,415.8569,414.4835,415.3056,14132.0
2021-08-02 10:00:00,429.51,429.98,429.29,429.49,20056.0,415.412,415.8666,415.1992,415.3926,20056.0
2021-08-02 10:05:00,429.46,430.64,428.82,430.31,19107.0,415.3636,416.5049,414.7446,416.1857,19107.0
2021-08-02 10:10:00,430.7,431.75,430.5,431.65,8363.0,416.5629,417.5785,416.3695,417.4817,8363.0
2021-08-02 10:15:00,431.92,431.92,431.2,431.21,5191.0,417.7429,417.7429,417.0465,417.0562,5191.0
2021-08-02 10:20:00,431.26,431.67,431.01,431.39,8746.0,417.1045,417.5011,416.8627,417.2303,8746.0
2021-08-02 10:25:00,431.76,432.05,431.09,431.74,12751.0,417.5881,417.8686,416.9401,417.5688,12751.0
2021-08-02 10:30:00,431.47,431.94,431.47,431.69,5402.0,417.3077,417.7622,417.3077,417.5204,5402.0
2021-08-02 10:35:00,431.69,432.31,431.59,432.31,9398.0,417.5204,418.1201,417.4237,418.1201,9398.0
2021-08-02 10:40:00,432.3,432.95,432.3,432.83,12165.0,418.1104,418.7391,418.1104,418.623,12165.0
2021-08-02 10:45:00,432.66,433.14,432.4,432.65,14377.0,418.4586,418.9228,418.2071,418.4489,14377.0
2021-08-02 10:50:00,432.67,433.13,432.4,433.03,6901.0,418.4683,418.9132,418.2071,418.8164,6901.0
2021-08-02 10:55:00,433.01,433.39,432.66,432.75,17296.0,418.7971,419.1646,418.4586,418.5456,17296.0
2021-08-02 11:00:00,432.8,433.13,432.67,433.02,12849.0,418.594,418.9132,418.4683,418.8068,12849.0
2021-08-02 11:05:00,433.0,433.64,432.81,433.64,8389.0,418.7874,419.4064,418.6037,419.4064,8389.0
2021-08-02 11:10:00,433.67,434.13,433.57,433.68,8511.0,419.4354,419.8803,419.3387,419.4451,8511.0
2021-08-02 11:15:00,433.66,433.8,433.22,433.6,4003.0,419.4258,419.5612,419.0002,419.3677,4003.0
2021-08-02 11:20:00,433.73,434.87,433.57,434.85,32228.0,419.4935,420.5961,419.3387,420.5767,32228.0
2021-08-02 11:25:00,434.73,435.41,434.48,435.21,36724.0,420.4606,421.1183,420.2189,420.9249,36724.0
2021-08-02 11:30:00,435.22,436.16,434.84,434.91,61799.0,420.9346,421.8437,420.567,420.6347,61799.0
2021-08-02 11:35:00,434.55,434.84,433.8,433.81,8144.0,420.2866,420.567,419.5612,419.5708,8144.0
2021-08-02 11:40:00,433.86,434.42,433.82,434.41,5315.0,419.6192,420.1608,419.5805,420.1512,5315.0
2021-08-02 11:45:00,434.46,434.54,434.02,434.1,5966.0,420.1995,420.2769,419.774,419.8513,5966.0
2021-08-02 11:50:00,434.13,434.19,433.91,434.1,4002.0,419.8803,419.9384,419.6676,419.8513,4002.0
2021-08-02 11:55:00,434.21,434.34,433.96,433.98,13640.0,419.9577,420.0834,419.7159,419.7353,13640.0
2021-08-02 12:00:00,433.99,434.06,432.52,432.65,58877.0,419.7449,419.8126,418.3232,418.4489,58877.0
2021-08-02 12:05:00,432.82,433.51,432.81,433.45,7380.0,418.6133,419.2807,418.6037,419.2227,7380.0
2021-08-02 12:10:00,433.42,433.81,433.05,433.72,5072.0,419.1936,419.5708,418.8358,419.4838,5072.0
2021-08-02 12:15:00,433.64,433.94,433.62,433.88,4421.0,419.4064,419.6966,419.3871,419.6385,4421.0
2021-08-02 12:20:00,433.9,434.41,433.7,434.29,12945.0,419.6579,420.1512,419.4645,420.0351,12945.0
2021-08-02 12:25:00,434.29,434.3,433.54,433.65,53746.0,420.0351,420.0448,419.3097,419.4161,53746.0
2021-08-02 12:30:00,433.67,433.95,433.54,433.79,23108.0,419.4354,419.7062,419.3097,419.5515,23108.0
2021-08-02 12:35:00,433.86,434.02,433.3,433.3,5387.0,419.6192,419.774,419.0776,419.0776,5387.0
2021-08-02 12:40:00,433.26,433.37,432.76,432.96,24221.0,419.0389,419.1453,418.5553,418.7487,24221.0
2021-08-02 12:45:00,432.91,433.31,432.76,433.31,14617.0,418.7004,419.0873,418.5553,419.0873,14617.0
2021-08-02 12:50:00,433.58,434.03,433.29,433.67,9825.0,419.3484,419.7836,419.0679,419.4354,9825.0
2021-08-02 12:55:00,433.61,434.94,433.6,434.94,9141.0,419.3774,420.6638,419.3677,420.6638,9141.0
2021-08-02 13:00:00,434.88,435.0,434.15,434.15,81303.0,420.6057,420.7218,419.8997,419.8997,81303.0
2021-08-02 13:05:00,434.25,435.08,434.06,434.92,30814.0,419.9964,420.7992,419.8126,420.6444,30814.0
2021-08-02 13:10:00,434.87,435.07,434.69,434.87,4439.0,420.5961,420.7895,420.422,420.5961,4439.0
2021-08-02 13:15:00,434.87,435.12,434.77,435.12,5631.0,420.5961,420.8378,420.4993,420.8378,5631.0
2021-08-02 13:20:00,435.1,435.16,434.93,435.05,4212.0,420.8185,420.8765,420.6541,420.7701,4212.0
2021-08-02 13:25:00,435.06,435.34,434.89,434.99,3185.0,420.7798,421.0506,420.6154,420.7121,3185.0
2021-08-02 13:30:00,434.97,435.22,434.8,435.05,2803.0,420.6928,420.9346,420.5283,420.7701,2803.0
2021-08-02 13:35:00,434.84,435.03,434.71,434.97,8909.0,420.567,420.7508,420.4413,420.6928,8909.0
2021-08-02 13:40:00,434.9,435.18,434.73,434.8,11190.0,420.6251,420.8959,420.4606,420.5283,11190.0
2021-08-02 13:45:00,434.75,434.9,434.54,434.7,15477.0,420.48,420.6251,420.2769,420.4316,15477.0
2021-08-02 13:50:00,434.95,434.95,434.51,434.7,6556.0,420.6734,420.6734,420.2479,420.4316,6556.0
2021-08-02 13:55:00,434.72,435.06,434.71,435.0,6750.0,420.451,420.7798,420.4413,420.7218,6750.0
2021-08-02 14:00:00,434.9,434.97,434.65,434.96,19902.0,420.6251,420.6928,420.3833,420.6831,19902.0
2021-08-02 14:05:00,435.04,435.19,434.65,434.67,3778.0,420.7605,420.9055,420.3833,420.4026,3778.0
2021-08-02 14:10:00,434.69,434.92,434.53,434.92,3752.0,420.422,420.6444,420.2672,420.6444,3752.0
2021-08-02 14:15:00,434.86,435.43,434.77,435.29,5001.0,420.5864,421.1377,420.4993,421.0023,5001.0
2021-08-02 14:20:00,435.34,435.43,435.01,435.39,6680.0,421.0506,421.1377,420.7315,421.099,6680.0
2021-08-02 14:25:00,435.16,435.59,435.16,435.55,6908.0,420.8765,421.2924,420.8765,421.2537,6908.0
2021-08-02 14:30:00,435.56,435.8,435.43,435.63,5801.0,421.2634,421.4955,421.1377,421.3311,5801.0
2021-08-02 14:35:00,435.56,435.56,435.36,435.49,9348.0,421.2634,421.2634,421.07,421.1957,9348.0
2021-08-02 14:40:00,435.54,435.71,435.31,435.39,7626.0,421.2441,421.4085,421.0216,421.099,7626.0
2021-08-02 14:45:00,435.54,435.68,435.41,435.61,5826.0,421.2441,421.3795,421.1183,421.3118,5826.0
2021-08-02 14:50:00,435.59,435.62,435.1,435.2,7859.0,421.2924,421.3214,420.8185,420.9152,7859.0
2021-08-02 14:55:00,435.09,435.35,435.09,435.31,4107.0,420.8088,421.0603,420.8088,421.0216,4107.0
2021-08-02 15:00:00,435.25,435.25,434.91,435.03,5196.0,420.9636,420.9636,420.6347,420.7508,5196.0
2021-08-02 15:05:00,435.01,435.03,434.67,434.89,8948.0,420.7315,420.7508,420.4026,420.6154,8948.0
2021-08-02 15:10:00,434.91,435.11,434.88,434.93,10391.0,420.6347,420.8282,420.6057,420.6541,10391.0
2021-08-02 15:15:00,434.97,435.19,434.93,435.0,6784.0,420.6928,420.9055,420.6541,420.7218,6784.0
2021-08-02 15:20:00,435.03,435.03,434.44,434.47,7074.0,420.7508,420.7508,420.1802,420.2092,7074.0
2021-08-02 15:25:00,434.47,434.72,434.39,434.71,8687.0,420.2092,420.451,420.1318,420.4413,8687.0
2021-08-02 15:30:00,434.73,434.76,434.21,434.62,17044.0,420.4606,420.4897,419.9577,420.3543,17044.0
2021-08-02 15:35:00,434.54,434.8,434.49,434.78,14358.0,420.2769,420.5283,420.2285,420.509,14358.0
2021-08-02 15:40:00,434.68,434.82,434.58,434.59,15042.0,420.4123,420.5477,420.3156,420.3252,15042.0
2021-08-02 15:45:00,434.53,434.61,433.91,434.04,15941.0,420.2672,420.3446,419.6676,419.7933,15941.0
2021-08-02 15:50:00,433.94,434.24,433.59,433.72,27850.0,419.6966,419.9867,419.3581,419.4838,27850.0
2021-08-02 15:55:00,433.73,434.46,433.6,434.27,109740.0,419.4935,420.1995,419.3677,420.0157,109740.0
2021-08-03 09:30:00,434.15,434.7,433.09,433.09,16464.0,419.8997,420.4316,418.8745,418.8745,16464.0
2021-08-03 09:35:00,434.0,434.39,433.39,434.38,4924.0,419.7546,420.1318,419.1646,420.1221,4924.0
2021-08-03 09:40:00,434.08,434.17,433.27,433.73,3846.0,419.832,419.919,419.0486,419.4935,3846.0
2021-08-03 09:45:00,433.96,435.23,433.76,434.38,14851.0,419.7159,420.9442,419.5225,420.1221,14851.0
2021-08-03 09:50:00,434.0,434.11,433.47,434.11,5825.0,419.7546,419.861,419.242,419.861,5825.0
2021-08-03 09:55:00,433.84,433.96,432.74,432.98,8185.0,419.5999,419.7159,418.536,418.7681,8185.0
2021-08-03 10:00:00,432.98,433.71,432.75,433.09,5991.0,418.7681,419.4741,418.5456,418.8745,5991.0
2021-08-03 10:05:00,433.09,433.32,430.59,430.82,26925.0,418.8745,419.0969,416.4565,416.679,26925.0
2021-08-03 10:10:00,430.8,430.92,429.59,429.59,11546.0,416.6596,416.7757,415.4894,415.4894,11546.0
2021-08-03 10:15:00,429.49,430.3,429.22,429.78,37389.0,415.3926,416.1761,415.1315,415.6731,37389.0
2021-08-03 10:20:00,429.76,430.72,429.42,430.72,9400.0,415.6538,416.5823,415.3249,416.5823,9400.0
2021-08-03 10:25:00,430.6,430.6,429.36,429.52,7677.0,416.4662,416.4662,415.2669,415.4217,7677.0
2021-08-03 10:30:00,429.53,429.64,428.49,428.64,10468.0,415.4313,415.5377,414.4255,414.5705,10468.0
2021-08-03 10:35:00,428.57,429.8,428.53,429.64,15594.0,414.5028,415.6925,414.4642,415.5377,15594.0
2021-08-03 10:40:00,429.57,429.99,429.22,429.47,28884.0,415.47,415.8762,415.1315,415.3733,28884.0
2021-08-03 10:45:00,429.47,430.76,429.05,430.56,12841.0,415.3733,416.621,414.9671,416.4275,12841.0
2021-08-03 10:50:00,430.94,431.4,430.8,431.13,6914.0,416.795,417.2399,416.6596,416.9788,6914.0
2021-08-03 10:55:00,431.03,431.44,430.67,430.81,10065.0,416.8821,417.2786,416.5339,416.6693,10065.0
2021-08-03 11:00:00,430.81,430.87,429.79,429.82,22862.0,416.6693,416.7273,415.6828,415.7118,22862.0
2021-08-03 11:05:00,429.79,430.29,429.71,429.97,9576.0,415.6828,416.1664,415.6054,415.8569,9576.0
2021-08-03 11:10:00,430.0,430.25,429.85,430.0,10992.0,415.8859,416.1277,415.7408,415.8859,10992.0
2021-08-03 11:15:00,430.0,430.2,429.9,429.95,23829.0,415.8859,416.0793,415.7892,415.8375,23829.0
2021-08-03 11:20:00,429.94,430.27,429.85,430.17,15858.0,415.8279,416.147,415.7408,416.0503,15858.0
2021-08-03 11:25:00,430.05,430.57,429.9,430.31,6669.0,415.9343,416.4372,415.7892,416.1857,6669.0
2021-08-03 11:30:00,430.42,430.9,430.31,430.54,4210.0,416.2921,416.7564,416.1857,416.4082,4210.0
2021-08-03 11:35:00,430.37,430.54,429.96,430.0,4903.0,416.2438,416.4082,415.8472,415.8859,4903.0
2021-08-03 11:40:00,430.21,431.76,430.2,431.28,14013.0,416.089,417.5881,416.0793,417.1239,14013.0
2021-08-03 11:45:00,431.33,431.74,431.09,431.74,7966.0,417.1722,417.5688,416.9401,417.5688,7966.0
2021-08-03 11:50:00,431.83,432.42,431.83,432.25,6877.0,417.6558,418.2265,417.6558,418.062,6877.0
2021-08-03 11:55:00,432.25,432.25,431.7,431.98,5000.0,418.062,418.062,417.5301,417.8009,5000.0
2021-08-03 12:00:00,432.03,432.21,431.92,431.92,3545.0,417.8493,418.0234,417.7429,417.7429,3545.0
2021-08-03 12:05:00,431.88,432.07,431.74,431.95,7251.0,417.7042,417.888,417.5688,417.7719,7251.0
2021-08-03 12:10:00,431.95,432.15,431.89,432.0,2876.0,417.7719,417.9653,417.7139,417.8203,2876.0
2021-08-03 12:15:00,432.14,432.48,432.0,432.0,2210.0,417.9557,418.2845,417.8203,417.8203,2210.0
2021-08-03 12:20:00,431.97,432.31,431.97,432.09,1500.0,417.7912,418.1201,417.7912,417.9073,1500.0
2021-08-03 12:25:00,431.89,432.4,431.89,432.4,1019.0,417.7139,418.2071,417.7139,418.2071,1019.0
2021-08-03 12:30:00,432.33,432.66,432.16,432.62,3688.0,418.1394,418.4586,417.975,418.4199,3688.0
2021-08-03 12:35:00,432.61,432.7,432.3,432.69,5771.0,418.4102,418.4973,418.1104,418.4876,5771.0
2021-08-03 12:40:00,432.42,432.67,432.27,432.27,2523.0,418.2265,418.4683,418.0814,418.0814,2523.0
2021-08-03 12:45:00,432.35,432.7,432.12,432.23,3528.0,418.1588,418.4973,417.9363,418.0427,3528.0
2021-08-03 12:50:00,432.24,432.43,432.13,432.15,4807.0,418.0524,418.2361,417.946,417.9653,4807.0
2021-08-03 12:55:00,432.18,432.61,432.15,432.61,3700.0,417.9943,418.4102,417.9653,418.4102,3700.0
2021-08-03 13:00:00,432.77,433.0,432.55,432.85,5590.0,418.565,418.7874,418.3522,418.6424,5590.0
2021-08-03 13:05:00,432.93,433.23,432.78,433.03,2821.0,418.7197,419.0099,418.5747,418.8164,2821.0
2021-08-03 13:10:00,432.99,433.23,432.71,433.03,28771.0,418.7778,419.0099,418.507,418.8164,28771.0
2021-08-03 13:15:00,433.1,433.64,433.07,433.61,9392.0,418.8841,419.4064,418.8551,419.3774,9392.0
2021-08-03 13:20:00,433.5,433.65,433.12,433.5,10051.0,419.271,419.4161,418.9035,419.271,10051.0
2021-08-03 13:25:00,433.52,433.87,433.49,433.84,7173.0,419.2904,419.6289,419.2613,419.5999,7173.0
2021-08-03 13:30:00,433.82,434.32,433.77,434.16,5235.0,419.5805,420.0641,419.5322,419.9094,5235.0
2021-08-03 13:35:00,434.0,434.51,433.94,434.5,6154.0,419.7546,420.2479,419.6966,420.2382,6154.0
2021-08-03 13:40:00,434.8,434.8,434.28,434.5,8945.0,420.5283,420.5283,420.0254,420.2382,8945.0
2021-08-03 13:45:00,434.48,434.5,434.22,434.5,5385.0,420.2189,420.2382,419.9674,420.2382,5385.0
2021-08-03 13:50:00,434.53,434.6,434.33,434.42,5791.0,420.2672,420.3349,420.0738,420.1608,5791.0
2021-08-03 13:55:00,434.43,434.62,433.62,433.87,18612.0,420.1705,420.3543,419.3871,419.6289,18612.0
2021-08-03 14:00:00,433.83,434.52,433.8,434.07,41171.0,419.5902,420.2575,419.5612,419.8223,41171.0
2021-08-03 14:05:00,434.18,434.39,433.82,434.3,11545.0,419.9287,420.1318,419.5805,420.0448,11545.0
2021-08-03 14:10:00,434.33,434.62,434.27,434.62,5899.0,420.0738,420.3543,420.0157,420.3543,5899.0
2021-08-03 14:15:00,434.64,434.68,433.85,434.56,19433.0,420.3736,420.4123,419.6095,420.2962,19433.0
2021-08-03 14:20:00,434.72,434.91,434.49,434.69,4971.0,420.451,420.6347,420.2285,420.422,4971.0
2021-08-03 14:25:00,434.7,434.86,434.39,434.4,5534.0,420.4316,420.5864,420.1318,420.1415,5534.0
2021-08-03 14:30:00,434.52,434.81,434.32,434.33,3200.0,420.2575,420.538,420.0641,420.0738,3200.0
2021-08-03 14:35:00,434.33,434.59,434.32,434.55,3331.0,420.0738,420.3252,420.0641,420.2866,3331.0
2021-08-03 14:40:00,434.64,434.85,434.43,434.62,6461.0,420.3736,420.5767,420.1705,420.3543,6461.0
2021-08-03 14:45:00,434.62,434.83,434.25,434.68,4966.0,420.3543,420.5574,419.9964,420.4123,4966.0
2021-08-03 14:50:00,434.68,435.06,434.49,434.91,4923.0,420.4123,420.7798,420.2285,420.6347,4923.0
2021-08-03 14:55:00,434.91,435.42,434.86,435.31,5766.0,420.6347,421.128,420.5864,421.0216,5766.0
2021-08-03 15:00:00,435.31,435.6,435.21,435.5,5589.0,421.0216,421.3021,420.9249,421.2054,5589.0
2021-08-03 15:05:00,435.5,435.72,435.47,435.48,3703.0,421.2054,421.4182,421.1764,421.186,3703.0
2021-08-03 15:10:00,435.5,435.6,435.18,435.48,6619.0,421.2054,421.3021,420.8959,421.186,6619.0
2021-08-03 15:15:00,435.48,435.82,435.32,435.33,5470.0,421.186,421.5149,421.0313,421.041,5470.0
2021-08-03 15:20:00,435.42,435.54,435.03,435.54,12894.0,421.128,421.2441,420.7508,421.2441,12894.0
2021-08-03 15:25:00,435.65,435.65,434.68,434.87,10262.0,421.3504,421.3504,420.4123,420.5961,10262.0
2021-08-03 15:30:00,434.81,435.3,434.65,435.16,29750.0,420.538,421.0119,420.3833,420.8765,29750.0
2021-08-03 15:35:00,435.22,435.48,435.12,435.41,23908.0,420.9346,421.186,420.8378,421.1183,23908.0
2021-08-03 15:40:00,435.24,435.42,434.97,435.1,16921.0,420.9539,421.128,420.6928,420.8185,16921.0
2021-08-03 15:45:00,435.15,435.4,434.47,434.53,15780.0,420.8669,421.1087,420.2092,420.2672,15780.0
2021-08-03 15:50:00,434.71,435.79,434.71,435.71,24559.0,420.4413,421.4859,420.4413,421.4085,24559.0
2021-08-03 15:55:00,435.62,436.08,435.57,436.05,76112.0,421.3214,421.7663,421.2731,421.7373,76112.0
2021-08-04 09:30:00,436.05,438.69,434.34,436.64,40775.0,421.7373,424.2907,420.0834,422.308,40775.0
2021-08-04 09:35:00,437.2,437.39,435.51,436.03,8032.0,422.8496,423.0333,421.215,421.718,8032.0
2021-08-04 09:40:00,436.05,436.93,435.45,436.38,12672.0,421.7373,422.5884,421.157,422.0565,12672.0
2021-08-04 09:45:00,436.35,438.06,436.1,437.77,15803.0,422.0275,423.6813,421.7857,423.4009,15803.0
2021-08-04 09:50:00,437.77,438.62,437.45,437.58,46434.0,423.4009,424.223,423.0914,423.2171,46434.0
2021-08-04 09:55:00,437.4,439.16,437.35,438.51,40984.0,423.043,424.7452,422.9946,424.1166,40984.0
2021-08-04 10:00:00,438.88,442.2,438.5,441.97,44180.0,424.4744,427.6855,424.1069,427.463,44180.0
2021-08-04 10:05:00,442.0,442.3,441.18,442.3,18292.0,427.492,427.7822,426.6989,427.7822,18292.0
2021-08-04 10:10:00,441.93,442.67,440.09,440.28,11984.0,427.4243,428.14,425.6447,425.8285,11984.0
2021-08-04 10:15:00,440.25,441.52,440.09,441.52,22371.0,425.7995,427.0278,425.6447,427.0278,22371.0
2021-08-04 10:20:00,441.42,442.51,441.2,442.16,15927.0,426.9311,427.9853,426.7183,427.6468,15927.0
2021-08-04 10:25:00,442.16,442.9,441.73,442.8,29862.0,427.6468,428.3625,427.2309,428.2658,29862.0
2021-08-04 10:30:00,442.88,443.33,441.92,443.25,27703.0,428.3431,428.7784,427.4146,428.701,27703.0
2021-08-04 10:35:00,443.13,443.67,442.36,443.08,24709.0,428.5849,429.1072,427.8402,428.5366,24709.0
2021-08-04 10:40:00,443.07,443.08,441.96,442.06,39665.0,428.5269,428.5366,427.4533,427.5501,39665.0
2021-08-04 10:45:00,441.86,443.17,441.26,443.0,32615.0,427.3566,428.6236,426.7763,428.4592,32615.0
2021-08-04 10:50:00,442.97,443.42,442.59,443.14,20684.0,428.4302,428.8654,428.0627,428.5946,20684.0
2021-08-04 10:55:00,443.13,444.3,442.76,444.24,21387.0,428.5849,429.7165,428.2271,429.6585,21387.0
2021-08-04 11:00:00,444.08,444.2,442.47,442.94,12811.0,429.5037,429.6198,427.9466,428.4012,12811.0
2021-08-04 11:05:00,442.92,443.94,442.74,443.74,13051.0,428.3818,429.3683,428.2077,429.1749,13051.0
2021-08-04 11:10:00,443.96,444.64,443.71,443.81,21459.0,429.3877,430.0454,429.1459,429.2426,21459.0
2021-08-04 11:15:00,443.96,443.96,441.88,442.35,21606.0,429.3877,429.3877,427.376,427.8305,21606.0
2021-08-04 11:20:00,442.14,443.13,441.94,442.69,32482.0,427.6274,428.5849,427.434,428.1594,32482.0
2021-08-04 11:25:00,442.53,442.65,441.08,441.08,15255.0,428.0046,428.1207,426.6022,426.6022,15255.0
2021-08-04 11:30:00,441.25,441.72,440.94,441.63,19939.0,426.7666,427.2212,426.4668,427.1342,19939.0
2021-08-04 11:35:00,441.61,442.03,440.97,441.28,24747.0,427.1148,427.521,426.4958,426.7957,24747.0
2021-08-04 11:40:00,441.42,441.79,441.17,441.48,6633.0,426.9311,427.2889,426.6893,426.9891,6633.0
2021-08-04 11:45:00,441.5,442.06,441.1,442.06,23892.0,427.0084,427.5501,426.6216,427.5501,23892.0
2021-08-04 11:50:00,441.97,442.7,441.64,442.55,6522.0,427.463,428.169,427.1438,428.024,6522.0
2021-08-04 11:55:00,442.78,442.78,441.66,441.88,11977.0,428.2464,428.2464,427.1632,427.376,11977.0
2021-08-04 12:00:00,441.83,442.23,441.7,442.06,10016.0,427.3276,427.7145,427.2019,427.5501,10016.0
2021-08-04 12:05:00,442.04,442.14,441.73,441.88,16677.0,427.5307,427.6274,427.2309,427.376,16677.0
2021-08-04 12:10:00,441.97,442.17,441.86,442.15,6893.0,427.463,427.6564,427.3566,427.6371,6893.0
2021-08-04 12:15:00,442.1,442.11,441.64,441.87,6938.0,427.5887,427.5984,427.1438,427.3663,6938.0
2021-08-04 12:20:00,441.77,442.34,441.49,442.23,8713.0,427.2696,427.8209,426.9988,427.7145,8713.0
2021-08-04 12:25:00,442.33,442.53,442.13,442.13,11007.0,427.8112,428.0046,427.6178,427.6178,11007.0
2021-08-04 12:30:00,442.29,442.35,441.79,442.35,5258.0,427.7725,427.8305,427.2889,427.8305,5258.0
2021-08-04 12:35:00,442.25,442.59,442.15,442.53,10726.0,427.7338,428.0627,427.6371,428.0046,10726.0
2021-08-04 12:40:00,442.35,442.57,442.14,442.14,5164.0,427.8305,428.0433,427.6274,427.6274,5164.0
2021-08-04 12:45:00,442.15,443.78,442.15,443.55,15942.0,427.6371,429.2136,427.6371,428.9911,15942.0
2021-08-04 12:50:00,443.58,443.84,443.42,443.84,9285.0,429.0202,429.2716,428.8654,429.2716,9285.0
2021-08-04 12:55:00,443.81,443.9,443.56,443.85,12318.0,429.2426,429.3297,429.0008,429.2813,12318.0
2021-08-04 13:00:00,443.82,443.85,442.93,443.51,10289.0,429.2523,429.2813,428.3915,428.9525,10289.0
2021-08-04 13:05:00,443.51,443.85,443.18,443.29,6367.0,428.9525,429.2813,428.6333,428.7397,6367.0
2021-08-04 13:10:00,443.29,443.43,442.58,443.08,7261.0,428.7397,428.8751,428.053,428.5366,7261.0
2021-08-04 13:15:00,442.92,443.27,442.74,443.0,7751.0,428.3818,428.7203,428.2077,428.4592,7751.0
2021-08-04 13:20:00,443.01,443.21,442.85,443.05,6070.0,428.4689,428.6623,428.3141,428.5076,6070.0
2021-08-04 13:25:00,442.85,442.94,442.48,442.87,5746.0,428.3141,428.4012,427.9563,428.3335,5746.0
2021-08-04 13:30:00,442.96,443.08,442.36,442.61,7911.0,428.4205,428.5366,427.8402,428.082,7911.0
2021-08-04 13:35:00,442.58,442.67,442.12,442.28,15558.0,428.053,428.14,427.6081,427.7628,15558.0
2021-08-04 13:40:00,442.29,442.39,441.43,441.75,8611.0,427.7725,427.8692,426.9407,427.2502,8611.0
2021-08-04 13:45:00,441.64,441.83,441.3,441.53,6198.0,427.1438,427.3276,426.815,427.0374,6198.0
2021-08-04 13:50:00,441.53,442.16,441.52,442.16,4479.0,427.0374,427.6468,427.0278,427.6468,4479.0
2021-08-04 13:55:00,442.1,442.1,441.42,441.73,8765.0,427.5887,427.5887,426.9311,427.2309,8765.0
2021-08-04 14:00:00,441.5,442.48,441.37,442.24,7417.0,427.0084,427.9563,426.8827,427.7241,7417.0
2021-08-04 14:05:00,442.31,442.57,442.08,442.57,4657.0,427.7918,428.0433,427.5694,428.0433,4657.0
2021-08-04 14:10:00,442.42,442.42,441.9,442.21,4679.0,427.8982,427.8982,427.3953,427.6951,4679.0
2021-08-04 14:15:00,441.95,442.49,441.95,442.35,4489.0,427.4437,427.9659,427.4437,427.8305,4489.0
2021-08-04 14:20:00,442.35,442.66,442.22,442.39,11903.0,427.8305,428.1304,427.7048,427.8692,11903.0
2021-08-04 14:25:00,442.2,442.72,441.93,442.56,8237.0,427.6855,428.1884,427.4243,428.0336,8237.0
2021-08-04 14:30:00,442.79,442.81,442.19,442.68,12095.0,428.2561,428.2754,427.6758,428.1497,12095.0
2021-08-04 14:35:00,442.77,442.86,442.05,442.56,8231.0,428.2367,428.3238,427.5404,428.0336,8231.0
2021-08-04 14:40:00,442.56,442.65,442.2,442.59,7723.0,428.0336,428.1207,427.6855,428.0627,7723.0
2021-08-04 14:45:00,442.18,442.38,441.84,442.02,5332.0,427.6661,427.8595,427.3373,427.5114,5332.0
2021-08-04 14:50:00,442.05,442.05,441.34,441.86,6109.0,427.5404,427.5404,426.8537,427.3566,6109.0
2021-08-04 14:55:00,441.97,442.37,441.83,441.83,7874.0,427.463,427.8499,427.3276,427.3276,7874.0
2021-08-04 15:00:00,441.88,442.04,441.48,441.48,8341.0,427.376,427.5307,426.9891,426.9891,8341.0
2021-08-04 15:05:00,441.52,441.93,441.11,441.11,8213.0,427.0278,427.4243,426.6312,426.6312,8213.0
2021-08-04 15:10:00,441.24,441.51,441.03,441.24,7054.0,426.757,427.0181,426.5539,426.757,7054.0
2021-08-04 15:15:00,441.43,441.53,440.98,441.51,8357.0,426.9407,427.0374,426.5055,427.0181,8357.0
2021-08-04 15:20:00,441.28,441.68,441.28,441.32,8418.0,426.7957,427.1825,426.7957,426.8343,8418.0
2021-08-04 15:25:00,441.45,441.74,441.36,441.51,9949.0,426.9601,427.2406,426.873,427.0181,9949.0
2021-08-04 15:30:00,441.49,441.49,440.36,440.37,12932.0,426.9988,426.9988,425.9059,425.9155,12932.0
2021-08-04 15:35:00,440.43,440.47,439.89,439.89,15422.0,425.9736,426.0122,425.4513,425.4513,15422.0
2021-08-04 15:40:00,439.93,440.97,439.93,440.96,16041.0,425.49,426.4958,425.49,426.4862,16041.0
2021-08-04 15:45:00,440.96,441.35,440.33,440.51,21427.0,426.4862,426.8634,425.8768,426.0509,21427.0
2021-08-04 15:50:00,440.72,440.94,439.8,439.8,37922.0,426.254,426.4668,425.3642,425.3642,37922.0
2021-08-04 15:55:00,439.83,440.15,439.29,439.35,115054.0,425.3932,425.7027,424.871,424.929,115054.0
2021-08-05 09:30:00,441.12,441.77,440.34,441.49,19758.0,426.6409,427.2696,425.8865,426.9988,19758.0
2021-08-05 09:35:00,441.46,443.83,441.42,443.82,6993.0,426.9697,429.262,426.9311,429.2523,6993.0
2021-08-05 09:40:00,443.76,443.76,441.46,442.01,9289.0,429.1943,429.1943,426.9697,427.5017,9289.0
2021-08-05 09:45:00,442.11,443.37,442.11,443.03,10438.0,427.5984,428.8171,427.5984,428.4882,10438.0
2021-08-05 09:50:00,442.98,443.05,441.8,442.14,10601.0,428.4399,428.5076,427.2986,427.6274,10601.0
2021-08-05 09:55:00,442.12,442.3,440.83,441.43,10617.0,427.6081,427.7822,426.3604,426.9407,10617.0
2021-08-05 10:00:00,441.43,441.77,440.87,440.96,8880.0,426.9407,427.2696,426.3991,426.4862,8880.0
2021-08-05 10:05:00,440.89,441.78,440.81,441.41,9841.0,426.4185,427.2792,426.3411,426.9214,9841.0
2021-08-05 10:10:00,441.6,442.32,440.88,441.0,12034.0,427.1051,427.8015,426.4088,426.5248,12034.0
2021-08-05 10:15:00,441.0,441.11,440.08,440.16,18407.0,426.5248,426.6312,425.635,425.7124,18407.0
2021-08-05 10:20:00,440.27,440.38,437.99,438.69,15992.0,425.8188,425.9252,423.6136,424.2907,15992.0
2021-08-05 10:25:00,438.64,438.65,437.36,438.65,7690.0,424.2423,424.252,423.0043,424.252,7690.0
2021-08-05 10:30:00,438.6,438.95,438.33,438.51,4350.0,424.2036,424.5421,423.9425,424.1166,4350.0
2021-08-05 10:35:00,438.43,438.94,437.84,437.84,6186.0,424.0392,424.5325,423.4686,423.4686,6186.0
2021-08-05 10:40:00,437.9,438.33,437.72,438.03,9522.0,423.5266,423.9425,423.3525,423.6523,9522.0
2021-08-05 10:45:00,437.87,438.14,437.27,438.14,9042.0,423.4976,423.7587,422.9173,423.7587,9042.0
2021-08-05 10:50:00,438.02,439.25,437.76,439.19,8909.0,423.6427,424.8323,423.3912,424.7743,8909.0
2021-08-05 10:55:00,439.22,439.39,438.9,439.03,3753.0,424.8033,424.9677,424.4938,424.6195,3753.0
2021-08-05 11:00:00,438.99,438.99,437.89,437.89,4435.0,424.5808,424.5808,423.5169,423.5169,4435.0
2021-08-05 11:05:00,437.98,438.05,437.61,437.8,13758.0,423.604,423.6717,423.2461,423.4299,13758.0
2021-08-05 11:10:00,437.77,438.29,437.71,438.13,15632.0,423.4009,423.9038,423.3428,423.749,15632.0
2021-08-05 11:15:00,438.13,438.42,437.77,438.31,11665.0,423.749,424.0295,423.4009,423.9231,11665.0
2021-08-05 11:20:00,438.38,438.71,437.95,438.06,9403.0,423.9908,424.31,423.575,423.6813,9403.0
2021-08-05 11:25:00,438.17,438.21,437.32,438.01,12089.0,423.7877,423.8264,422.9656,423.633,12089.0
2021-08-05 11:30:00,437.76,437.91,437.24,437.36,6920.0,423.3912,423.5363,422.8883,423.0043,6920.0
2021-08-05 11:35:00,437.23,437.52,436.89,437.52,11709.0,422.8786,423.1591,422.5497,423.1591,11709.0
2021-08-05 11:40:00,437.55,437.74,437.43,437.71,6229.0,423.1881,423.3718,423.072,423.3428,6229.0
2021-08-05 11:45:00,437.71,437.95,437.38,437.62,7723.0,423.3428,423.575,423.0237,423.2558,7723.0
2021-08-05 11:50:00,437.77,437.8,437.42,437.72,13026.0,423.4009,423.4299,423.0624,423.3525,13026.0
2021-08-05 11:55:00,437.64,437.91,436.86,437.07,16296.0,423.2751,423.5363,422.5207,422.7238,16296.0
2021-08-05 12:00:00,437.15,437.35,436.82,437.02,6956.0,422.8012,422.9946,422.482,422.6755,6956.0
2021-08-05 12:05:00,437.05,437.54,437.05,437.47,4646.0,422.7045,423.1784,422.7045,423.1107,4646.0
2021-08-05 12:10:00,437.54,438.08,437.39,437.67,12255.0,423.1784,423.7007,423.0333,423.3041,12255.0
2021-08-05 12:15:00,437.75,438.59,437.35,438.38,12552.0,423.3815,424.1939,422.9946,423.9908,12552.0
2021-08-05 12:20:00,438.34,438.66,438.22,438.62,4400.0,423.9522,424.2617,423.8361,424.223,4400.0
2021-08-05 12:25:00,438.59,438.66,438.38,438.52,3654.0,424.1939,424.2617,423.9908,424.1262,3654.0
2021-08-05 12:30:00,438.38,438.52,438.2,438.29,2274.0,423.9908,424.1262,423.8167,423.9038,2274.0
2021-08-05 12:35:00,438.45,438.62,438.02,438.62,2833.0,424.0585,424.223,423.6427,424.223,2833.0
2021-08-05 12:40:00,438.59,439.19,438.25,438.94,6232.0,424.1939,424.7743,423.8651,424.5325,6232.0
2021-08-05 12:45:00,438.99,438.99,438.15,438.22,2429.0,424.5808,424.5808,423.7684,423.8361,2429.0
2021-08-05 12:50:00,438.17,438.2,438.05,438.1,1582.0,423.7877,423.8167,423.6717,423.72,1582.0
2021-08-05 12:55:00,438.2,438.33,437.85,438.06,3013.0,423.8167,423.9425,423.4782,423.6813,3013.0
2021-08-05 13:00:00,437.86,437.95,437.56,437.67,1888.0,423.4879,423.575,423.1978,423.3041,1888.0
2021-08-05 13:05:00,437.69,437.79,437.21,437.79,4955.0,423.3235,423.4202,422.8592,423.4202,4955.0
2021-08-05 13:10:00,437.74,438.25,437.74,438.25,2938.0,423.3718,423.8651,423.3718,423.8651,2938.0
2021-08-05 13:15:00,438.34,438.34,437.95,438.28,1759.0,423.9522,423.9522,423.575,423.8941,1759.0
2021-08-05 13:20:00,438.06,438.37,437.88,437.89,2208.0,423.6813,423.9812,423.5073,423.5169,2208.0
2021-08-05 13:25:00,437.88,437.89,437.52,437.83,2413.0,423.5073,423.5169,423.1591,423.4589,2413.0
2021-08-05 13:30:00,437.75,438.02,437.69,437.97,4105.0,423.3815,423.6427,423.3235,423.5943,4105.0
2021-08-05 13:35:00,438.02,438.6,438.02,438.24,6552.0,423.6427,424.2036,423.6427,423.8554,6552.0
2021-08-05 13:40:00,438.35,438.49,438.11,438.31,3000.0,423.9618,424.0972,423.7297,423.9231,3000.0
2021-08-05 13:45:00,438.31,438.81,438.31,438.81,4331.0,423.9231,424.4067,423.9231,424.4067,4331.0
2021-08-05 13:50:00,438.72,438.72,438.19,438.39,6024.0,424.3197,424.3197,423.8071,424.0005,6024.0
2021-08-05 13:55:00,438.5,438.67,438.32,438.32,2517.0,424.1069,424.2713,423.9328,423.9328,2517.0
2021-08-05 14:00:00,438.39,438.97,438.39,438.62,4408.0,424.0005,424.5615,424.0005,424.223,4408.0
2021-08-05 14:05:00,438.71,438.85,438.45,438.66,4205.0,424.31,424.4454,424.0585,424.2617,4205.0
2021-08-05 14:10:00,438.7,438.89,438.58,438.62,4018.0,424.3003,424.4841,424.1843,424.223,4018.0
2021-08-05 14:15:00,438.66,439.29,438.62,439.29,3196.0,424.2617,424.871,424.223,424.871,3196.0
2021-08-05 14:20:00,439.09,439.37,438.97,439.22,4703.0,424.6775,424.9483,424.5615,424.8033,4703.0
2021-08-05 14:25:00,439.29,439.38,438.66,438.66,2902.0,424.871,424.958,424.2617,424.2617,2902.0
2021-08-05 14:30:00,438.77,438.98,438.73,438.81,3792.0,424.368,424.5711,424.3294,424.4067,3792.0
2021-08-05 14:35:00,438.86,439.0,438.75,438.97,4530.0,424.4551,424.5905,424.3487,424.5615,4530.0
2021-08-05 14:40:00,438.92,439.37,438.92,439.12,3814.0,424.5131,424.9483,424.5131,424.7066,3814.0
2021-08-05 14:45:00,439.11,439.22,438.98,439.19,5584.0,424.6969,424.8033,424.5711,424.7743,5584.0
2021-08-05 14:50:00,438.98,439.16,438.78,438.78,4652.0,424.5711,424.7452,424.3777,424.3777,4652.0
2021-08-05 14:55:00,438.72,439.13,438.44,438.96,4756.0,424.3197,424.7162,424.0489,424.5518,4756.0
2021-08-05 15:00:00,438.89,438.91,438.67,438.77,6752.0,424.4841,424.5034,424.2713,424.368,6752.0
2021-08-05 15:05:00,438.72,439.48,438.67,439.32,7184.0,424.3197,425.0547,424.2713,424.9,7184.0
2021-08-05 15:10:00,439.37,439.86,439.32,439.84,5043.0,424.9483,425.4223,424.9,425.4029,5043.0
2021-08-05 15:15:00,439.91,440.03,439.74,439.75,2425.0,425.4706,425.5867,425.3062,425.3159,2425.0
2021-08-05 15:20:00,439.71,439.77,439.42,439.67,5855.0,425.2772,425.3352,424.9967,425.2385,5855.0
2021-08-05 15:25:00,439.65,439.93,439.52,439.74,3698.0,425.2192,425.49,425.0934,425.3062,3698.0
2021-08-05 15:30:00,439.69,440.11,439.46,439.88,7719.0,425.2578,425.6641,425.0354,425.4416,7719.0
2021-08-05 15:35:00,439.91,440.78,439.9,440.55,11426.0,425.4706,426.3121,425.4609,426.0896,11426.0
2021-08-05 15:40:00,440.67,440.98,440.41,440.78,11399.0,426.2057,426.5055,425.9542,426.3121,11399.0
2021-08-05 15:45:00,440.61,440.98,440.45,440.98,11715.0,426.1476,426.5055,425.9929,426.5055,11715.0
2021-08-05 15:50:00,441.18,441.77,440.9,441.71,22049.0,426.6989,427.2696,426.4281,427.2115,22049.0
2021-08-05 15:55:00,441.79,441.79,441.14,441.73,58948.0,427.2889,427.2889,426.6602,427.2309,58948.0
2021-08-06 09:30:00,441.02,441.89,440.34,441.44,20720.0,426.5442,427.3856,425.8865,426.9504,20720.0
2021-08-06 09:35:00,441.11,442.0,440.74,441.75,7886.0,426.6312,427.492,426.2734,427.2502,7886.0
2021-08-06 09:40:00,441.78,442.39,440.0,440.0,9428.0,427.2792,427.8692,425.5577,425.5577,9428.0
2021-08-06 09:45:00,439.32,439.99,438.17,439.17,8717.0,424.9,425.548,423.7877,424.7549,8717.0
2021-08-06 09:50:00,439.14,439.33,438.08,439.01,7961.0,424.7259,424.9097,423.7007,424.6002,7961.0
2021-08-06 09:55:00,439.01,439.71,438.36,439.04,10280.0,424.6002,425.2772,423.9715,424.6292,10280.0
2021-08-06 10:00:00,439.29,439.83,438.39,439.71,5700.0,424.871,425.3932,424.0005,425.2772,5700.0
2021-08-06 10:05:00,439.98,441.64,439.82,441.1,6312.0,425.5383,427.1438,425.3836,426.6216,6312.0
2021-08-06 10:10:00,440.94,441.13,439.57,439.63,4400.0,426.4668,426.6506,425.1418,425.1998,4400.0
2021-08-06 10:15:00,439.56,439.69,438.94,438.94,3432.0,425.1321,425.2578,424.5325,424.5325,3432.0
2021-08-06 10:20:00,438.94,439.73,438.93,439.55,3300.0,424.5325,425.2965,424.5228,425.1224,3300.0
2021-08-06 10:25:00,439.54,439.69,438.34,438.34,4700.0,425.1128,425.2578,423.9522,423.9522,4700.0
2021-08-06 10:30:00,438.23,438.98,438.19,438.67,4772.0,423.8458,424.5711,423.8071,424.2713,4772.0
2021-08-06 10:35:00,438.63,438.83,438.25,438.43,4531.0,424.2326,424.4261,423.8651,424.0392,4531.0
2021-08-06 10:40:00,438.44,438.46,437.87,437.9,6917.0,424.0489,424.0682,423.4976,423.5266,6917.0
2021-08-06 10:45:00,438.06,438.3,437.73,437.79,4018.0,423.6813,423.9135,423.3622,423.4202,4018.0
2021-08-06 10:50:00,437.87,438.09,437.32,438.09,6384.0,423.4976,423.7104,422.9656,423.7104,6384.0
2021-08-06 10:55:00,437.97,438.32,437.38,438.08,4148.0,423.5943,423.9328,423.0237,423.7007,4148.0
2021-08-06 11:00:00,438.24,438.49,437.77,438.08,2918.0,423.8554,424.0972,423.4009,423.7007,2918.0
2021-08-06 11:05:00,438.18,438.72,438.09,438.51,6666.0,423.7974,424.3197,423.7104,424.1166,6666.0
2021-08-06 11:10:00,438.56,439.23,438.56,438.87,2529.0,424.1649,424.8129,424.1649,424.4648,2529.0
2021-08-06 11:15:00,438.66,439.46,438.65,439.29,4079.0,424.2617,425.0354,424.252,424.871,4079.0
2021-08-06 11:20:00,439.47,439.51,438.79,438.91,5673.0,425.0451,425.0838,424.3874,424.5034,5673.0
2021-08-06 11:25:00,438.87,439.04,438.08,438.92,3606.0,424.4648,424.6292,423.7007,424.5131,3606.0
2021-08-06 11:30:00,438.99,439.02,438.64,438.67,2724.0,424.5808,424.6098,424.2423,424.2713,2724.0
2021-08-06 11:35:00,438.66,438.93,438.4,438.66,4428.0,424.2617,424.5228,424.0102,424.2617,4428.0
2021-08-06 11:40:00,438.63,438.67,438.38,438.52,2233.0,424.2326,424.2713,423.9908,424.1262,2233.0
2021-08-06 11:45:00,438.49,439.01,438.41,438.96,3280.0,424.0972,424.6002,424.0199,424.5518,3280.0
2021-08-06 11:50:00,438.85,439.29,438.84,439.25,4134.0,424.4454,424.871,424.4357,424.8323,4134.0
2021-08-06 11:55:00,439.26,439.84,439.02,439.84,2641.0,424.842,425.4029,424.6098,425.4029,2641.0
2021-08-06 12:00:00,439.76,439.88,439.12,439.32,4242.0,425.3255,425.4416,424.7066,424.9,4242.0
2021-08-06 12:05:00,439.22,439.5,439.15,439.33,5659.0,424.8033,425.0741,424.7356,424.9097,5659.0
2021-08-06 12:10:00,439.35,439.98,439.34,439.86,5166.0,424.929,425.5383,424.9193,425.4223,5166.0
2021-08-06 12:15:00,439.86,439.97,439.35,439.54,6240.0,425.4223,425.5287,424.929,425.1128,6240.0
2021-08-06 12:20:00,439.54,439.79,439.35,439.56,5390.0,425.1128,425.3546,424.929,425.1321,5390.0
2021-08-06 12:25:00,439.55,439.97,439.55,439.72,2821.0,425.1224,425.5287,425.1224,425.2869,2821.0
2021-08-06 12:30:00,439.56,439.92,439.37,439.79,4458.0,425.1321,425.4803,424.9483,425.3546,4458.0
2021-08-06 12:35:00,439.78,439.94,439.49,439.62,4472.0,425.3449,425.4996,425.0644,425.1901,4472.0
2021-08-06 12:40:00,439.62,439.98,439.61,439.62,3181.0,425.1901,425.5383,425.1805,425.1901,3181.0
2021-08-06 12:45:00,439.76,439.88,439.75,439.87,1500.0,425.3255,425.4416,425.3159,425.4319,1500.0
2021-08-06 12:50:00,439.86,440.62,439.86,440.62,4516.0,425.4223,426.1573,425.4223,426.1573,4516.0
2021-08-06 12:55:00,440.64,441.08,440.47,440.61,2510.0,426.1767,426.6022,426.0122,426.1476,2510.0
2021-08-06 13:00:00,440.69,441.07,440.55,440.76,3596.0,426.225,426.5925,426.0896,426.2927,3596.0
2021-08-06 13:05:00,440.81,441.32,440.8,441.32,1913.0,426.3411,426.8343,426.3314,426.8343,1913.0
2021-08-06 13:10:00,441.09,441.2,440.75,441.1,2461.0,426.6119,426.7183,426.283,426.6216,2461.0
2021-08-06 13:15:00,440.97,441.67,440.72,441.57,3997.0,426.4958,427.1729,426.254,427.0761,3997.0
2021-08-06 13:20:00,441.62,441.62,441.05,441.19,2402.0,427.1245,427.1245,426.5732,426.7086,2402.0
2021-08-06 13:25:00,441.19,441.19,440.54,440.96,2676.0,426.7086,426.7086,426.0799,426.4862,2676.0
2021-08-06 13:30:00,440.9,441.19,440.79,441.06,1743.0,426.4281,426.7086,426.3217,426.5829,1743.0
2021-08-06 13:35:00,440.95,441.16,440.76,440.99,3215.0,426.4765,426.6796,426.2927,426.5152,3215.0
2021-08-06 13:40:00,441.08,441.09,440.82,441.09,2114.0,426.6022,426.6119,426.3508,426.6119,2114.0
2021-08-06 13:45:00,441.03,441.5,441.02,441.24,3459.0,426.5539,427.0084,426.5442,426.757,3459.0
2021-08-06 13:50:00,441.37,441.47,440.88,440.88,3200.0,426.8827,426.9794,426.4088,426.4088,3200.0
2021-08-06 13:55:00,440.85,441.45,440.85,441.24,4470.0,426.3798,426.9601,426.3798,426.757,4470.0
2021-08-06 14:00:00,441.21,441.42,441.12,441.22,3598.0,426.728,426.9311,426.6409,426.7376,3598.0
2021-08-06 14:05:00,441.23,441.35,440.75,440.8,3836.0,426.7473,426.8634,426.283,426.3314,3836.0
2021-08-06 14:10:00,440.81,440.98,440.65,440.81,3958.0,426.3411,426.5055,426.1863,426.3411,3958.0
2021-08-06 14:15:00,440.71,440.94,440.64,440.64,4352.0,426.2444,426.4668,426.1767,426.1767,4352.0
2021-08-06 14:20:00,440.82,440.9,440.53,440.53,3739.0,426.3508,426.4281,426.0703,426.0703,3739.0
2021-08-06 14:25:00,440.58,441.12,440.58,440.99,3619.0,426.1186,426.6409,426.1186,426.5152,3619.0
2021-08-06 14:30:00,441.09,441.21,440.49,440.61,4036.0,426.6119,426.728,426.0316,426.1476,4036.0
2021-08-06 14:35:00,440.61,440.78,440.34,440.55,3403.0,426.1476,426.3121,425.8865,426.0896,3403.0
2021-08-06 14:40:00,440.5,440.6,440.03,440.15,3188.0,426.0413,426.138,425.5867,425.7027,3188.0
2021-08-06 14:45:00,440.35,440.58,440.17,440.31,4926.0,425.8962,426.1186,425.7221,425.8575,4926.0
2021-08-06 14:50:00,440.37,440.43,439.98,440.03,3213.0,425.9155,425.9736,425.5383,425.5867,3213.0
2021-08-06 14:55:00,440.03,440.03,439.52,439.82,4755.0,425.5867,425.5867,425.0934,425.3836,4755.0
2021-08-06 15:00:00,439.77,440.15,439.68,439.89,4287.0,425.3352,425.7027,425.2482,425.4513,4287.0
2021-08-06 15:05:00,440.06,440.12,439.76,440.12,3400.0,425.6157,425.6737,425.3255,425.6737,3400.0
2021-08-06 15:10:00,440.06,440.2,439.88,440.12,3842.0,425.6157,425.7511,425.4416,425.6737,3842.0
2021-08-06 15:15:00,440.2,440.34,439.91,439.91,5033.0,425.7511,425.8865,425.4706,425.4706,5033.0
2021-08-06 15:20:00,439.91,440.39,439.9,440.15,5400.0,425.4706,425.9349,425.4609,425.7027,5400.0
2021-08-06 15:25:00,440.08,440.44,440.08,440.44,3492.0,425.635,425.9832,425.635,425.9832,3492.0
2021-08-06 15:30:00,440.52,440.91,440.34,440.73,9857.0,426.0606,426.4378,425.8865,426.2637,9857.0
2021-08-06 15:35:00,440.79,440.89,440.56,440.89,9108.0,426.3217,426.4185,426.0993,426.4185,9108.0
2021-08-06 15:40:00,440.81,440.99,440.58,440.62,8210.0,426.3411,426.5152,426.1186,426.1573,8210.0
2021-08-06 15:45:00,440.62,440.78,440.49,440.71,8247.0,426.1573,426.3121,426.0316,426.2444,8247.0
2021-08-06 15:50:00,440.66,441.21,440.41,441.1,14782.0,426.196,426.728,425.9542,426.6216,14782.0
2021-08-06 15:55:00,441.1,441.61,440.67,441.59,53095.0,426.6216,427.1148,426.2057,427.0955,53095.0
2021-08-09 09:30:00,440.97,442.0,440.88,440.88,18806.0,426.4958,427.492,426.4088,426.4088,18806.0
2021-08-09 09:35:00,440.63,440.81,438.8,438.86,2603.0,426.167,426.3411,424.3971,424.4551,2603.0
2021-08-09 09:40:00,439.04,440.08,439.03,439.24,5222.0,424.6292,425.635,424.6195,424.8226,5222.0
2021-08-09 09:45:00,438.97,438.97,437.47,438.3,7348.0,424.5615,424.5615,423.1107,423.9135,7348.0
2021-08-09 09:50:00,438.3,439.43,438.3,438.35,7835.0,423.9135,425.0064,423.9135,423.9618,7835.0
2021-08-09 09:55:00,438.4,438.8,437.39,437.68,13578.0,424.0102,424.3971,423.0333,423.3138,13578.0
2021-08-09 10:00:00,437.69,437.73,436.67,437.33,14114.0,423.3235,423.3622,422.337,422.9753,14114.0
2021-08-09 10:05:00,437.04,438.34,436.82,436.82,6902.0,422.6948,423.9522,422.482,422.482,6902.0
2021-08-09 10:10:00,437.2,438.25,437.14,438.11,5123.0,422.8496,423.8651,422.7915,423.7297,5123.0
2021-08-09 10:15:00,438.17,438.87,437.98,437.98,3137.0,423.7877,424.4648,423.604,423.604,3137.0
2021-08-09 10:20:00,438.15,438.29,437.72,438.29,4249.0,423.7684,423.9038,423.3525,423.9038,4249.0
2021-08-09 10:25:00,437.97,438.63,437.66,437.79,4682.0,423.5943,424.2326,423.2945,423.4202,4682.0
2021-08-09 10:30:00,437.85,438.54,437.75,438.14,5910.0,423.4782,424.1456,423.3815,423.7587,5910.0
2021-08-09 10:35:00,437.89,438.74,437.89,438.54,3464.0,423.5169,424.339,423.5169,424.1456,3464.0
2021-08-09 10:40:00,438.73,438.96,438.57,438.6,3515.0,424.3294,424.5518,424.1746,424.2036,3515.0
2021-08-09 10:45:00,438.76,438.83,438.12,438.56,8914.0,424.3584,424.4261,423.7394,424.1649,8914.0
2021-08-09 10:50:00,438.58,439.14,438.11,438.26,9834.0,424.1843,424.7259,423.7297,423.8748,9834.0
2021-08-09 10:55:00,438.14,438.29,437.17,437.74,9579.0,423.7587,423.9038,422.8206,423.3718,9579.0
2021-08-09 11:00:00,437.64,437.68,437.3,437.47,6915.0,423.2751,423.3138,422.9463,423.1107,6915.0
2021-08-09 11:05:00,437.45,437.62,436.46,436.53,8128.0,423.0914,423.2558,422.1339,422.2016,8128.0
2021-08-09 11:10:00,436.53,436.59,435.72,435.86,10352.0,422.2016,422.2596,421.4182,421.5536,10352.0
2021-08-09 11:15:00,435.83,436.25,435.43,435.87,13025.0,421.5245,421.9308,421.1377,421.5632,13025.0
2021-08-09 11:20:00,435.69,435.73,434.86,435.17,11359.0,421.3891,421.4278,420.5864,420.8862,11359.0
2021-08-09 11:25:00,435.22,435.23,434.72,434.72,4802.0,420.9346,420.9442,420.451,420.451,4802.0
2021-08-09 11:30:00,434.83,435.92,434.75,435.92,6845.0,420.5574,421.6116,420.48,421.6116,6845.0
2021-08-09 11:35:00,435.98,436.31,435.93,436.31,4232.0,421.6696,421.9888,421.6213,421.9888,4232.0
2021-08-09 11:40:00,436.47,436.69,436.35,436.39,4921.0,422.1435,422.3563,422.0275,422.0662,4921.0
2021-08-09 11:45:00,436.52,437.4,436.52,437.2,3091.0,422.1919,423.043,422.1919,422.8496,3091.0
2021-08-09 11:50:00,437.01,437.31,436.93,436.94,3142.0,422.6658,422.956,422.5884,422.5981,3142.0
2021-08-09 11:55:00,436.94,437.21,436.41,436.88,7115.0,422.5981,422.8592,422.0855,422.5401,7115.0
2021-08-09 12:00:00,436.75,436.97,436.51,436.97,5123.0,422.4143,422.6271,422.1822,422.6271,5123.0
2021-08-09 12:05:00,437.0,437.08,435.83,435.99,6854.0,422.6561,422.7335,421.5245,421.6793,6854.0
2021-08-09 12:10:00,435.85,436.13,435.26,435.41,5812.0,421.5439,421.8147,420.9733,421.1183,5812.0
2021-08-09 12:15:00,435.5,436.26,435.41,435.79,4980.0,421.2054,421.9404,421.1183,421.4859,4980.0
2021-08-09 12:20:00,435.98,436.06,435.75,436.06,2354.0,421.6696,421.747,421.4472,421.747,2354.0
2021-08-09 12:25:00,435.98,436.02,435.46,435.77,3631.0,421.6696,421.7083,421.1667,421.4665,3631.0
2021-08-09 12:30:00,435.43,435.79,435.34,435.76,6661.0,421.1377,421.4859,421.0506,421.4568,6661.0
2021-08-09 12:35:00,436.08,436.18,435.74,435.74,2927.0,421.7663,421.8631,421.4375,421.4375,2927.0
2021-08-09 12:40:00,435.8,435.91,435.34,435.65,4786.0,421.4955,421.6019,421.0506,421.3504,4786.0
2021-08-09 12:45:00,435.52,435.57,435.21,435.42,3561.0,421.2247,421.2731,420.9249,421.128,3561.0
2021-08-09 12:50:00,435.55,435.75,435.37,435.51,2199.0,421.2537,421.4472,421.0796,421.215,2199.0
2021-08-09 12:55:00,435.52,435.72,435.25,435.25,2889.0,421.2247,421.4182,420.9636,420.9636,2889.0
2021-08-09 13:00:00,435.25,435.49,435.01,435.01,6354.0,420.9636,421.1957,420.7315,420.7315,6354.0
2021-08-09 13:05:00,435.02,435.4,435.02,435.4,6191.0,420.7411,421.1087,420.7411,421.1087,6191.0
2021-08-09 13:10:00,435.39,435.43,435.14,435.39,2500.0,421.099,421.1377,420.8572,421.099,2500.0
2021-08-09 13:15:00,435.32,435.49,434.92,435.19,7779.0,421.0313,421.1957,420.6444,420.9055,7779.0
2021-08-09 13:20:00,434.9,435.09,434.77,434.77,5721.0,420.6251,420.8088,420.4993,420.4993,5721.0
2021-08-09 13:25:00,434.77,435.03,434.52,434.67,4698.0,420.4993,420.7508,420.2575,420.4026,4698.0
2021-08-09 13:30:00,434.88,435.25,434.6,435.25,4281.0,420.6057,420.9636,420.3349,420.9636,4281.0
2021-08-09 13:35:00,435.28,435.49,434.51,434.86,13996.0,420.9926,421.1957,420.2479,420.5864,13996.0
2021-08-09 13:40:00,435.05,435.19,434.71,434.87,5759.0,420.7701,420.9055,420.4413,420.5961,5759.0
2021-08-09 13:45:00,434.86,435.31,434.76,435.11,4696.0,420.5864,421.0216,420.4897,420.8282,4696.0
2021-08-09 13:50:00,435.12,435.36,435.12,435.36,900.0,420.8378,421.07,420.8378,421.07,900.0
2021-08-09 13:55:00,435.5,435.79,435.5,435.58,1527.0,421.2054,421.4859,421.2054,421.2827,1527.0
2021-08-09 14:00:00,435.77,436.1,435.0,435.54,10810.0,421.4665,421.7857,420.7218,421.2441,10810.0
2021-08-09 14:05:00,435.37,435.74,435.37,435.73,2915.0,421.0796,421.4375,421.0796,421.4278,2915.0
2021-08-09 14:10:00,435.62,435.62,434.75,434.75,7406.0,421.3214,421.3214,420.48,420.48,7406.0
2021-08-09 14:15:00,434.64,435.21,434.55,434.96,8018.0,420.3736,420.9249,420.2866,420.6831,8018.0
2021-08-09 14:20:00,434.96,435.28,434.77,434.94,4706.0,420.6831,420.9926,420.4993,420.6638,4706.0
2021-08-09 14:25:00,434.96,435.18,434.82,435.1,11166.0,420.6831,420.8959,420.5477,420.8185,11166.0
2021-08-09 14:30:00,435.01,435.3,434.83,435.07,5628.0,420.7315,421.0119,420.5574,420.7895,5628.0
2021-08-09 14:35:00,435.15,435.31,435.02,435.08,7112.0,420.8669,421.0216,420.7411,420.7992,7112.0
2021-08-09 14:40:00,435.01,435.25,434.48,435.25,6679.0,420.7315,420.9636,420.2189,420.9636,6679.0
2021-08-09 14:45:00,435.14,435.22,434.84,434.94,5170.0,420.8572,420.9346,420.567,420.6638,5170.0
2021-08-09 14:50:00,434.86,435.15,434.82,435.15,4679.0,420.5864,420.8669,420.5477,420.8669,4679.0
2021-08-09 14:55:00,435.03,435.36,434.88,435.2,5795.0,420.7508,421.07,420.6057,420.9152,5795.0
2021-08-09 15:00:00,435.23,435.44,435.1,435.34,3389.0,420.9442,421.1473,420.8185,421.0506,3389.0
2021-08-09 15:05:00,435.37,435.58,435.24,435.44,6757.0,421.0796,421.2827,420.9539,421.1473,6757.0
2021-08-09 15:10:00,435.47,435.78,435.39,435.78,4757.0,421.1764,421.4762,421.099,421.4762,4757.0
2021-08-09 15:15:00,435.85,435.88,435.3,435.43,5410.0,421.5439,421.5729,421.0119,421.1377,5410.0
2021-08-09 15:20:00,435.41,435.94,435.26,435.94,11788.0,421.1183,421.6309,420.9733,421.6309,11788.0
2021-08-09 15:25:00,435.92,436.08,435.5,435.54,8480.0,421.6116,421.7663,421.2054,421.2441,8480.0
2021-08-09 15:30:00,435.54,436.12,435.54,435.82,7543.0,421.2441,421.805,421.2441,421.5149,7543.0
2021-08-09 15:35:00,435.81,436.37,435.78,436.27,12721.0,421.5052,422.0468,421.4762,421.9501,12721.0
2021-08-09 15:40:00,436.34,436.34,435.73,436.05,21637.0,422.0178,422.0178,421.4278,421.7373,21637.0
2021-08-09 15:45:00,436.01,436.01,435.32,435.32,14215.0,421.6986,421.6986,421.0313,421.0313,14215.0
2021-08-09 15:50:00,435.49,435.84,435.02,435.54,23788.0,421.1957,421.5342,420.7411,421.2441,23788.0
2021-08-09 15:55:00,435.53,436.12,435.48,436.11,68709.0,421.2344,421.805,421.186,421.7954,68709.0
2021-08-10 09:30:00,438.77,438.77,436.23,436.35,20540.0,424.368,424.368,421.9114,422.0275,20540.0
2021-08-10 09:35:00,437.06,437.2,436.55,436.6,2978.0,422.7142,422.8496,422.2209,422.2693,2978.0
2021-08-10 09:40:00,436.62,436.63,435.77,436.63,4559.0,422.2886,422.2983,421.4665,422.2983,4559.0
2021-08-10 09:45:00,436.8,437.69,436.73,437.69,5175.0,422.4627,423.3235,422.395,423.3235,5175.0
2021-08-10 09:50:00,437.54,437.6,436.73,437.0,2430.0,423.1784,423.2364,422.395,422.6561,2430.0
2021-08-10 09:55:00,437.14,437.92,437.14,437.35,2600.0,422.7915,423.5459,422.7915,422.9946,2600.0
2021-08-10 10:00:00,437.17,437.92,436.55,436.56,3199.0,422.8206,423.5459,422.2209,422.2306,3199.0
2021-08-10 10:05:00,436.77,437.54,436.77,437.23,3903.0,422.4337,423.1784,422.4337,422.8786,3903.0
2021-08-10 10:10:00,436.98,437.15,436.6,436.9,7168.0,422.6368,422.8012,422.2693,422.5594,7168.0
2021-08-10 10:15:00,436.58,436.61,436.45,436.5,600.0,422.2499,422.2789,422.1242,422.1725,600.0
2021-08-10 10:20:00,436.61,437.37,436.38,437.24,5510.0,422.2789,423.014,422.0565,422.8883,5510.0
2021-08-10 10:25:00,437.1,437.25,436.33,436.59,2711.0,422.7529,422.8979,422.0081,422.2596,2711.0
2021-08-10 10:30:00,435.9,436.13,435.54,435.54,5968.0,421.5922,421.8147,421.2441,421.2441,5968.0
2021-08-10 10:35:00,435.38,435.7,435.16,435.36,7166.0,421.0893,421.3988,420.8765,421.07,7166.0
2021-08-10 10:40:00,435.21,435.65,435.01,435.42,6742.0,420.9249,421.3504,420.7315,421.128,6742.0
2021-08-10 10:45:00,435.23,436.24,435.22,436.06,2855.0,420.9442,421.9211,420.9346,421.747,2855.0
2021-08-10 10:50:00,435.93,436.21,435.02,435.35,7606.0,421.6213,421.8921,420.7411,421.0603,7606.0
2021-08-10 10:55:00,435.54,435.59,434.39,434.76,10818.0,421.2441,421.2924,420.1318,420.4897,10818.0
2021-08-10 11:00:00,434.67,434.9,433.83,434.67,14084.0,420.4026,420.6251,419.5902,420.4026,14084.0
2021-08-10 11:05:00,434.86,434.89,434.57,434.66,2358.0,420.5864,420.6154,420.3059,420.3929,2358.0
2021-08-10 11:10:00,434.74,435.41,434.74,434.98,3647.0,420.4703,421.1183,420.4703,420.7024,3647.0
2021-08-10 11:15:00,434.94,435.19,434.81,434.91,1622.0,420.6638,420.9055,420.538,420.6347,1622.0
2021-08-10 11:20:00,434.84,435.62,434.84,435.15,3056.0,420.567,421.3214,420.567,420.8669,3056.0
2021-08-10 11:25:00,435.15,435.48,434.99,435.48,2496.0,420.8669,421.186,420.7121,421.186,2496.0
2021-08-10 11:30:00,435.48,435.48,435.05,435.18,3253.0,421.186,421.186,420.7701,420.8959,3253.0
2021-08-10 11:35:00,435.38,435.42,435.16,435.42,5168.0,421.0893,421.128,420.8765,421.128,5168.0
2021-08-10 11:40:00,435.33,435.42,435.33,435.42,714.0,421.041,421.128,421.041,421.128,714.0
2021-08-10 11:45:00,435.44,436.17,435.41,436.15,2345.0,421.1473,421.8534,421.1183,421.834,2345.0
2021-08-10 11:50:00,436.3,436.39,435.32,435.48,5303.0,421.9791,422.0662,421.0313,421.186,5303.0
2021-08-10 11:55:00,435.59,435.79,435.31,435.79,3489.0,421.2924,421.4859,421.0216,421.4859,3489.0
2021-08-10 12:00:00,435.71,436.04,435.7,436.04,906.0,421.4085,421.7276,421.3988,421.7276,906.0
2021-08-10 12:05:00,436.05,436.41,435.45,435.75,3552.0,421.7373,422.0855,421.157,421.4472,3552.0
2021-08-10 12:10:00,435.47,435.47,434.85,435.19,3305.0,421.1764,421.1764,420.5767,420.9055,3305.0
2021-08-10 12:15:00,435.34,436.41,435.34,436.24,3637.0,421.0506,422.0855,421.0506,421.9211,3637.0
2021-08-10 12:20:00,436.15,436.15,435.57,435.59,3115.0,421.834,421.834,421.2731,421.2924,3115.0
2021-08-10 12:25:00,435.67,435.82,435.24,435.25,3465.0,421.3698,421.5149,420.9539,420.9636,3465.0
2021-08-10 12:30:00,435.18,435.32,435.0,435.32,2837.0,420.8959,421.0313,420.7218,421.0313,2837.0
2021-08-10 12:35:00,435.23,435.48,435.19,435.43,1626.0,420.9442,421.186,420.9055,421.1377,1626.0
2021-08-10 12:40:00,435.4,435.4,434.87,434.87,2201.0,421.1087,421.1087,420.5961,420.5961,2201.0
2021-08-10 12:45:00,435.0,435.46,434.94,435.33,3991.0,420.7218,421.1667,420.6638,421.041,3991.0
2021-08-10 12:50:00,435.47,435.48,434.8,434.81,2301.0,421.1764,421.186,420.5283,420.538,2301.0
2021-08-10 12:55:00,435.06,435.28,435.06,435.24,1754.0,420.7798,420.9926,420.7798,420.9539,1754.0
2021-08-10 13:00:00,435.33,435.5,435.19,435.27,2185.0,421.041,421.2054,420.9055,420.9829,2185.0
2021-08-10 13:05:00,435.14,435.15,434.74,434.92,2026.0,420.8572,420.8669,420.4703,420.6444,2026.0
2021-08-10 13:10:00,434.88,435.19,434.77,435.18,1850.0,420.6057,420.9055,420.4993,420.8959,1850.0
2021-08-10 13:15:00,435.11,435.21,434.82,434.99,1864.0,420.8282,420.9249,420.5477,420.7121,1864.0
2021-08-10 13:20:00,434.78,434.78,434.22,434.22,2664.0,420.509,420.509,419.9674,419.9674,2664.0
2021-08-10 13:25:00,434.34,434.44,434.06,434.21,2872.0,420.0834,420.1802,419.8126,419.9577,2872.0
2021-08-10 13:30:00,434.12,434.41,433.92,434.26,3250.0,419.8707,420.1512,419.6772,420.0061,3250.0
2021-08-10 13:35:00,434.14,434.19,433.9,434.05,2882.0,419.89,419.9384,419.6579,419.803,2882.0
2021-08-10 13:40:00,434.49,434.49,434.28,434.29,2021.0,420.2285,420.2285,420.0254,420.0351,2021.0
2021-08-10 13:45:00,434.19,434.19,433.59,433.75,3525.0,419.9384,419.9384,419.3581,419.5128,3525.0
2021-08-10 13:50:00,433.96,434.29,433.69,434.14,2970.0,419.7159,420.0351,419.4548,419.89,2970.0
2021-08-10 13:55:00,434.17,434.31,433.99,434.25,1300.0,419.919,420.0544,419.7449,419.9964,1300.0
2021-08-10 14:00:00,434.14,434.37,433.61,433.61,2981.0,419.89,420.1125,419.3774,419.3774,2981.0
2021-08-10 14:05:00,433.71,434.28,433.71,434.28,2090.0,419.4741,420.0254,419.4741,420.0254,2090.0
2021-08-10 14:10:00,434.23,434.46,434.01,434.24,3352.0,419.9771,420.1995,419.7643,419.9867,3352.0
2021-08-10 14:15:00,433.93,433.93,433.29,433.9,3928.0,419.6869,419.6869,419.0679,419.6579,3928.0
2021-08-10 14:20:00,433.8,434.28,433.8,434.07,1530.0,419.5612,420.0254,419.5612,419.8223,1530.0
2021-08-10 14:25:00,433.98,434.25,433.98,434.25,2261.0,419.7353,419.9964,419.7353,419.9964,2261.0
2021-08-10 14:30:00,434.29,434.29,433.76,434.14,3241.0,420.0351,420.0351,419.5225,419.89,3241.0
2021-08-10 14:35:00,434.28,434.45,433.97,434.45,4523.0,420.0254,420.1898,419.7256,420.1898,4523.0
2021-08-10 14:40:00,434.33,434.41,433.97,434.0,1562.0,420.0738,420.1512,419.7256,419.7546,1562.0
2021-08-10 14:45:00,433.95,434.23,433.82,434.23,3003.0,419.7062,419.9771,419.5805,419.9771,3003.0
2021-08-10 14:50:00,434.47,434.5,434.16,434.17,1600.0,420.2092,420.2382,419.9094,419.919,1600.0
2021-08-10 14:55:00,434.29,434.67,434.19,434.35,3777.0,420.0351,420.4026,419.9384,420.0931,3777.0
2021-08-10 15:00:00,434.41,434.41,434.02,434.24,4140.0,420.1512,420.1512,419.774,419.9867,4140.0
2021-08-10 15:05:00,434.16,434.21,433.94,433.98,3696.0,419.9094,419.9577,419.6966,419.7353,3696.0
2021-08-10 15:10:00,433.98,434.04,433.76,434.04,5212.0,419.7353,419.7933,419.5225,419.7933,5212.0
2021-08-10 15:15:00,434.01,434.12,433.78,433.89,3327.0,419.7643,419.8707,419.5418,419.6482,3327.0
2021-08-10 15:20:00,433.96,433.96,433.67,433.87,3686.0,419.7159,419.7159,419.4354,419.6289,3686.0
2021-08-10 15:25:00,433.82,433.91,433.68,433.82,4322.0,419.5805,419.6676,419.4451,419.5805,4322.0
2021-08-10 15:30:00,433.79,434.23,433.74,434.23,3097.0,419.5515,419.9771,419.5031,419.9771,3097.0
2021-08-10 15:35:00,434.24,434.42,434.08,434.26,4474.0,419.9867,420.1608,419.832,420.0061,4474.0
2021-08-10 15:40:00,434.2,434.38,434.07,434.12,7047.0,419.948,420.1221,419.8223,419.8707,7047.0
2021-08-10 15:45:00,434.08,434.31,433.98,434.19,4333.0,419.832,420.0544,419.7353,419.9384,4333.0
2021-08-10 15:50:00,434.07,434.37,433.96,434.32,10413.0,419.8223,420.1125,419.7159,420.0641,10413.0
2021-08-10 15:55:00,434.26,434.65,434.04,434.51,38172.0,420.0061,420.3833,419.7933,420.2479,38172.0
2021-08-11 09:30:00,435.55,437.05,435.27,435.98,20745.0,421.2537,422.7045,420.9829,421.6696,20745.0
2021-08-11 09:35:00,435.92,436.1,435.39,435.84,8014.0,421.6116,421.7857,421.099,421.5342,8014.0
2021-08-11 09:40:00,435.6,435.6,434.8,435.01,23079.0,421.3021,421.3021,420.5283,420.7315,23079.0
2021-08-11 09:45:00,435.23,435.62,434.9,435.23,4497.0,420.9442,421.3214,420.6251,420.9442,4497.0
2021-08-11 09:50:00,435.15,435.17,434.22,435.0,4666.0,420.8669,420.8862,419.9674,420.7218,4666.0
2021-08-11 09:55:00,435.15,437.19,435.14,435.21,7981.0,420.8669,422.8399,420.8572,420.9249,7981.0
2021-08-11 10:00:00,435.49,435.49,434.64,434.86,3898.0,421.1957,421.1957,420.3736,420.5864,3898.0
2021-08-11 10:05:00,434.73,435.36,434.6,434.89,4396.0,420.4606,421.07,420.3349,420.6154,4396.0
2021-08-11 10:10:00,435.14,435.15,434.23,434.24,5492.0,420.8572,420.8669,419.9771,419.9867,5492.0
2021-08-11 10:15:00,434.52,435.59,434.38,435.59,5322.0,420.2575,421.2924,420.1221,421.2924,5322.0
2021-08-11 10:20:00,435.46,435.46,434.85,434.96,3027.0,421.1667,421.1667,420.5767,420.6831,3027.0
2021-08-11 10:25:00,434.91,435.22,434.81,434.93,2790.0,420.6347,420.9346,420.538,420.6541,2790.0
2021-08-11 10:30:00,434.81,435.4,434.46,435.38,7832.0,420.538,421.1087,420.1995,421.0893,7832.0
2021-08-11 10:35:00,435.21,435.24,434.21,434.21,1928.0,420.9249,420.9539,419.9577,419.9577,1928.0
2021-08-11 10:40:00,434.23,434.61,434.23,434.42,2005.0,419.9771,420.3446,419.9771,420.1608,2005.0
2021-08-11 10:45:00,434.31,434.31,433.94,434.02,2419.0,420.0544,420.0544,419.6966,419.774,2419.0
2021-08-11 10:50:00,434.09,434.49,434.09,434.17,1414.0,419.8417,420.2285,419.8417,419.919,1414.0
2021-08-11 10:55:00,434.16,434.34,433.85,433.85,1653.0,419.9094,420.0834,419.6095,419.6095,1653.0
2021-08-11 11:00:00,434.03,434.03,433.42,433.99,2742.0,419.7836,419.7836,419.1936,419.7449,2742.0
2021-08-11 11:05:00,433.79,433.99,433.7,433.75,1200.0,419.5515,419.7449,419.4645,419.5128,1200.0
2021-08-11 11:10:00,433.88,434.11,433.49,434.11,5334.0,419.6385,419.861,419.2613,419.861,5334.0
2021-08-11 11:15:00,434.13,434.24,433.54,433.97,3122.0,419.8803,419.9867,419.3097,419.7256,3122.0
2021-08-11 11:20:00,434.1,434.1,433.78,433.78,845.0,419.8513,419.8513,419.5418,419.5418,845.0
2021-08-11 11:25:00,433.59,433.77,433.44,433.73,1400.0,419.3581,419.5322,419.213,419.4935,1400.0
2021-08-11 11:30:00,433.75,434.32,433.44,433.83,3959.0,419.5128,420.0641,419.213,419.5902,3959.0
2021-08-11 11:35:00,433.68,434.07,433.67,433.9,2380.0,419.4451,419.8223,419.4354,419.6579,2380.0
2021-08-11 11:40:00,433.83,433.99,433.81,433.89,3601.0,419.5902,419.7449,419.5708,419.6482,3601.0
2021-08-11 11:45:00,433.76,433.92,433.64,433.74,4047.0,419.5225,419.6772,419.4064,419.5031,4047.0
2021-08-11 11:50:00,433.8,434.07,433.8,433.92,1858.0,419.5612,419.8223,419.5612,419.6772,1858.0
2021-08-11 11:55:00,433.69,433.99,433.55,433.97,2145.0,419.4548,419.7449,419.3194,419.7256,2145.0
2021-08-11 12:00:00,433.99,434.44,433.99,434.34,1930.0,419.7449,420.1802,419.7449,420.0834,1930.0
2021-08-11 12:05:00,434.43,434.56,434.27,434.28,2708.0,420.1705,420.2962,420.0157,420.0254,2708.0
2021-08-11 12:10:00,434.23,434.23,433.82,433.87,2615.0,419.9771,419.9771,419.5805,419.6289,2615.0
2021-08-11 12:15:00,433.89,434.02,433.75,433.89,1100.0,419.6482,419.774,419.5128,419.6482,1100.0
2021-08-11 12:20:00,433.89,434.06,433.88,434.05,2434.0,419.6482,419.8126,419.6385,419.803,2434.0
2021-08-11 12:25:00,434.17,434.3,434.03,434.13,1520.0,419.919,420.0448,419.7836,419.8803,1520.0
2021-08-11 12:30:00,434.07,434.15,433.86,433.86,4483.0,419.8223,419.8997,419.6192,419.6192,4483.0
2021-08-11 12:35:00,433.94,433.95,433.13,433.25,1709.0,419.6966,419.7062,418.9132,419.0292,1709.0
2021-08-11 12:40:00,433.08,433.85,433.08,433.85,6100.0,418.8648,419.6095,418.8648,419.6095,6100.0
2021-08-11 12:45:00,433.97,434.29,433.81,433.81,4176.0,419.7256,420.0351,419.5708,419.5708,4176.0
2021-08-11 12:50:00,433.92,433.92,433.6,433.72,2510.0,419.6772,419.6772,419.3677,419.4838,2510.0
2021-08-11 12:55:00,433.8,433.95,433.38,433.51,2087.0,419.5612,419.7062,419.155,419.2807,2087.0
2021-08-11 13:00:00,433.63,433.78,432.94,432.94,4273.0,419.3968,419.5418,418.7294,418.7294,4273.0
2021-08-11 13:05:00,433.13,433.38,433.05,433.38,1260.0,418.9132,419.155,418.8358,419.155,1260.0
2021-08-11 13:10:00,433.41,433.46,433.14,433.14,2765.0,419.184,419.2323,418.9228,418.9228,2765.0
2021-08-11 13:15:00,433.32,433.53,433.14,433.41,3449.0,419.0969,419.3,418.9228,419.184,3449.0
2021-08-11 13:20:00,433.51,434.04,433.51,433.7,2975.0,419.2807,419.7933,419.2807,419.4645,2975.0
2021-08-11 13:25:00,433.68,433.69,433.49,433.54,2595.0,419.4451,419.4548,419.2613,419.3097,2595.0
2021-08-11 13:30:00,433.45,433.47,432.97,433.04,5961.0,419.2227,419.242,418.7584,418.8261,5961.0
2021-08-11 13:35:00,433.03,433.2,433.01,433.01,4163.0,418.8164,418.9809,418.7971,418.7971,4163.0
2021-08-11 13:40:00,433.15,433.49,433.08,433.41,2748.0,418.9325,419.2613,418.8648,419.184,2748.0
2021-08-11 13:45:00,433.48,433.84,433.48,433.8,2258.0,419.2517,419.5999,419.2517,419.5612,2258.0
2021-08-11 13:50:00,433.76,433.87,433.64,433.87,2480.0,419.5225,419.6289,419.4064,419.6289,2480.0
2021-08-11 13:55:00,433.89,433.89,433.36,433.5,2567.0,419.6482,419.6482,419.1356,419.271,2567.0
2021-08-11 14:00:00,433.35,433.38,431.93,432.26,12615.0,419.1259,419.155,417.7526,418.0717,12615.0
2021-08-11 14:05:00,432.05,433.02,432.04,432.62,8771.0,417.8686,418.8068,417.8589,418.4199,8771.0
2021-08-11 14:10:00,432.55,432.67,432.11,432.2,7341.0,418.3522,418.4683,417.9266,418.0137,7341.0
2021-08-11 14:15:00,432.2,432.24,431.37,431.63,12198.0,418.0137,418.0524,417.2109,417.4624,12198.0
2021-08-11 14:20:00,431.69,431.83,431.1,431.57,10360.0,417.5204,417.6558,416.9498,417.4044,10360.0
2021-08-11 14:25:00,431.84,432.4,431.52,431.74,9488.0,417.6655,418.2071,417.356,417.5688,9488.0
2021-08-11 14:30:00,431.83,432.7,431.77,432.66,7678.0,417.6558,418.4973,417.5978,418.4586,7678.0
2021-08-11 14:35:00,432.63,432.67,432.2,432.39,4641.0,418.4296,418.4683,418.0137,418.1975,4641.0
2021-08-11 14:40:00,432.31,432.31,432.11,432.11,2724.0,418.1201,418.1201,417.9266,417.9266,2724.0
2021-08-11 14:45:00,432.26,432.54,432.26,432.3,4263.0,418.0717,418.3425,418.0717,418.1104,4263.0
2021-08-11 14:50:00,432.34,432.46,432.33,432.39,2048.0,418.1491,418.2652,418.1394,418.1975,2048.0
2021-08-11 14:55:00,432.42,432.77,432.42,432.77,4045.0,418.2265,418.565,418.2265,418.565,4045.0
2021-08-11 15:00:00,432.86,433.18,432.75,433.01,3767.0,418.652,418.9615,418.5456,418.7971,3767.0
2021-08-11 15:05:00,433.05,433.05,432.66,432.74,5834.0,418.8358,418.8358,418.4586,418.536,5834.0
2021-08-11 15:10:00,432.6,432.76,432.57,432.62,1256.0,418.4006,418.5553,418.3715,418.4199,1256.0
2021-08-11 15:15:00,432.71,432.76,432.57,432.76,5720.0,418.507,418.5553,418.3715,418.5553,5720.0
2021-08-11 15:20:00,432.76,432.95,432.76,432.82,3586.0,418.5553,418.7391,418.5553,418.6133,3586.0
2021-08-11 15:25:00,432.77,432.99,432.74,432.77,4122.0,418.565,418.7778,418.536,418.565,4122.0
2021-08-11 15:30:00,432.77,433.29,432.77,433.13,5186.0,418.565,419.0679,418.565,418.9132,5186.0
2021-08-11 15:35:00,433.13,433.17,433.05,433.12,5208.0,418.9132,418.9519,418.8358,418.9035,5208.0
2021-08-11 15:40:00,433.17,433.17,433.04,433.09,3614.0,418.9519,418.9519,418.8261,418.8745,3614.0
2021-08-11 15:45:00,433.01,433.31,432.85,433.23,10396.0,418.7971,419.0873,418.6424,419.0099,10396.0
2021-08-11 15:50:00,433.18,433.26,432.8,432.91,14239.0,418.9615,419.0389,418.594,418.7004,14239.0
2021-08-11 15:55:00,432.94,433.64,432.9,433.23,56488.0,418.7294,419.4064,418.6907,419.0099,56488.0
2021-08-12 09:30:00,435.88,437.03,432.44,432.44,34388.0,421.5729,422.6852,418.2458,418.2458,34388.0
2021-08-12 09:35:00,432.48,434.12,432.48,433.92,16817.0,418.2845,419.8707,418.2845,419.6772,16817.0
2021-08-12 09:40:00,433.81,433.81,433.29,433.41,16936.0,419.5708,419.5708,419.0679,419.184,16936.0
2021-08-12 09:45:00,433.35,434.68,433.2,434.45,8198.0,419.1259,420.4123,418.9809,420.1898,8198.0
2021-08-12 09:50:00,434.32,435.31,434.32,435.08,8824.0,420.0641,421.0216,420.0641,420.7992,8824.0
2021-08-12 09:55:00,435.1,435.25,434.1,434.28,14305.0,420.8185,420.9636,419.8513,420.0254,14305.0
2021-08-12 10:00:00,434.01,434.63,433.8,434.63,7690.0,419.7643,420.3639,419.5612,420.3639,7690.0
2021-08-12 10:05:00,434.42,434.65,434.3,434.42,10845.0,420.1608,420.3833,420.0448,420.1608,10845.0
2021-08-12 10:10:00,434.45,434.76,434.3,434.48,7407.0,420.1898,420.4897,420.0448,420.2189,7407.0
2021-08-12 10:15:00,434.6,435.03,434.53,434.75,5394.0,420.3349,420.7508,420.2672,420.48,5394.0
2021-08-12 10:20:00,434.89,434.89,433.75,433.75,4555.0,420.6154,420.6154,419.5128,419.5128,4555.0
2021-08-12 10:25:00,433.88,434.16,433.88,434.0,10965.0,419.6385,419.9094,419.6385,419.7546,10965.0
2021-08-12 10:30:00,434.0,434.22,433.93,434.11,9049.0,419.7546,419.9674,419.6869,419.861,9049.0
2021-08-12 10:35:00,434.08,434.15,433.63,433.88,2413.0,419.832,419.8997,419.3968,419.6385,2413.0
2021-08-12 10:40:00,433.95,434.1,433.82,434.02,8103.0,419.7062,419.8513,419.5805,419.774,8103.0
2021-08-12 10:45:00,433.96,434.01,433.47,433.5,3374.0,419.7159,419.7643,419.242,419.271,3374.0
2021-08-12 10:50:00,433.43,434.41,433.31,434.0,8678.0,419.2033,420.1512,419.0873,419.7546,8678.0
2021-08-12 10:55:00,433.99,434.33,433.98,434.33,1861.0,419.7449,420.0738,419.7353,420.0738,1861.0
2021-08-12 11:00:00,434.39,434.48,433.79,433.79,7202.0,420.1318,420.2189,419.5515,419.5515,7202.0
2021-08-12 11:05:00,433.62,433.81,433.58,433.74,1924.0,419.3871,419.5708,419.3484,419.5031,1924.0
2021-08-12 11:10:00,433.82,433.96,433.43,433.43,2835.0,419.5805,419.7159,419.2033,419.2033,2835.0
2021-08-12 11:15:00,433.35,433.64,433.34,433.49,1825.0,419.1259,419.4064,419.1163,419.2613,1825.0
2021-08-12 11:20:00,433.45,433.48,432.94,433.15,3221.0,419.2227,419.2517,418.7294,418.9325,3221.0
2021-08-12 11:25:00,433.26,433.33,432.81,433.14,2948.0,419.0389,419.1066,418.6037,418.9228,2948.0
2021-08-12 11:30:00,433.14,433.23,433.0,433.01,7631.0,418.9228,419.0099,418.7874,418.7971,7631.0
2021-08-12 11:35:00,433.07,433.1,432.95,433.1,3172.0,418.8551,418.8841,418.7391,418.8841,3172.0
2021-08-12 11:40:00,433.03,433.14,432.92,433.02,4555.0,418.8164,418.9228,418.7101,418.8068,4555.0
2021-08-12 11:45:00,433.02,433.3,432.88,432.88,9915.0,418.8068,419.0776,418.6714,418.6714,9915.0
2021-08-12 11:50:00,432.65,432.79,432.65,432.79,779.0,418.4489,418.5843,418.4489,418.5843,779.0
2021-08-12 11:55:00,432.99,433.11,432.93,432.96,1302.0,418.7778,418.8938,418.7197,418.7487,1302.0
2021-08-12 12:00:00,433.11,433.19,432.93,432.97,8863.0,418.8938,418.9712,418.7197,418.7584,8863.0
2021-08-12 12:05:00,432.89,433.11,432.86,432.86,5121.0,418.681,418.8938,418.652,418.652,5121.0
2021-08-12 12:10:00,432.83,432.99,432.83,432.9,1219.0,418.623,418.7778,418.623,418.6907,1219.0
2021-08-12 12:15:00,432.96,433.07,432.74,432.93,5024.0,418.7487,418.8551,418.536,418.7197,5024.0
2021-08-12 12:20:00,432.95,433.06,432.88,432.88,3993.0,418.7391,418.8455,418.6714,418.6714,3993.0
2021-08-12 12:25:00,433.0,433.6,432.98,433.38,6131.0,418.7874,419.3677,418.7681,419.155,6131.0
2021-08-12 12:30:00,433.33,433.52,433.21,433.33,4474.0,419.1066,419.2904,418.9905,419.1066,4474.0
2021-08-12 12:35:00,433.35,433.67,433.27,433.52,4433.0,419.1259,419.4354,419.0486,419.2904,4433.0
2021-08-12 12:40:00,433.47,433.51,433.31,433.41,6277.0,419.242,419.2807,419.0873,419.184,6277.0
2021-08-12 12:45:00,433.42,433.45,433.28,433.39,4217.0,419.1936,419.2227,419.0582,419.1646,4217.0
2021-08-12 12:50:00,433.2,433.26,433.02,433.18,1248.0,418.9809,419.0389,418.8068,418.9615,1248.0
2021-08-12 12:55:00,433.18,433.18,432.73,433.08,2940.0,418.9615,418.9615,418.5263,418.8648,2940.0
2021-08-12 13:00:00,433.16,433.43,433.14,433.43,3612.0,418.9422,419.2033,418.9228,419.2033,3612.0
2021-08-12 13:05:00,433.38,433.52,433.38,433.47,3753.0,419.155,419.2904,419.155,419.242,3753.0
2021-08-12 13:10:00,433.44,433.51,433.35,433.4,7347.0,419.213,419.2807,419.1259,419.1743,7347.0
2021-08-12 13:15:00,433.25,433.37,433.23,433.37,908.0,419.0292,419.1453,419.0099,419.1453,908.0
2021-08-12 13:20:00,433.45,433.81,433.37,433.81,13434.0,419.2227,419.5708,419.1453,419.5708,13434.0
2021-08-12 13:25:00,433.78,434.12,433.77,434.06,2611.0,419.5418,419.8707,419.5322,419.8126,2611.0
2021-08-12 13:30:00,434.07,434.42,434.05,434.38,2778.0,419.8223,420.1608,419.803,420.1221,2778.0
2021-08-12 13:35:00,434.46,434.46,434.43,434.44,900.0,420.1995,420.1995,420.1705,420.1802,900.0
2021-08-12 13:40:00,434.77,434.8,434.47,434.47,1709.0,420.4993,420.5283,420.2092,420.2092,1709.0
2021-08-12 13:45:00,434.2,434.52,434.16,434.52,755.0,419.948,420.2575,419.9094,420.2575,755.0
2021-08-12 13:50:00,434.53,434.85,434.4,434.8,1370.0,420.2672,420.5767,420.1415,420.5283,1370.0
2021-08-12 13:55:00,434.81,434.82,434.6,434.6,1400.0,420.538,420.5477,420.3349,420.3349,1400.0
2021-08-12 14:00:00,434.58,434.81,434.58,434.81,720.0,420.3156,420.538,420.3156,420.538,720.0
2021-08-12 14:05:00,434.9,434.94,434.85,434.92,611.0,420.6251,420.6638,420.5767,420.6444,611.0
2021-08-12 14:10:00,434.88,434.94,434.85,434.94,1391.0,420.6057,420.6638,420.5767,420.6638,1391.0
2021-08-12 14:15:00,435.01,435.26,435.01,435.22,2037.0,420.7315,420.9733,420.7315,420.9346,2037.0
2021-08-12 14:20:00,435.22,435.23,435.1,435.11,1753.0,420.9346,420.9442,420.8185,420.8282,1753.0
2021-08-12 14:25:00,435.03,435.08,434.82,434.87,1107.0,420.7508,420.7992,420.5477,420.5961,1107.0
2021-08-12 14:30:00,434.97,435.46,434.97,435.46,2461.0,420.6928,421.1667,420.6928,421.1667,2461.0
2021-08-12 14:35:00,435.46,435.71,435.46,435.71,950.0,421.1667,421.4085,421.1667,421.4085,950.0
2021-08-12 14:40:00,435.57,435.73,435.49,435.7,2105.0,421.2731,421.4278,421.1957,421.3988,2105.0
2021-08-12 14:45:00,435.54,435.73,435.53,435.73,1814.0,421.2441,421.4278,421.2344,421.4278,1814.0
2021-08-12 14:50:00,435.8,435.95,435.78,435.89,2671.0,421.4955,421.6406,421.4762,421.5826,2671.0
2021-08-12 14:55:00,435.93,436.42,435.93,436.42,2692.0,421.6213,422.0952,421.6213,422.0952,2692.0
2021-08-12 15:00:00,436.4,436.64,436.36,436.49,3215.0,422.0758,422.308,422.0371,422.1629,3215.0
2021-08-12 15:05:00,436.47,436.51,436.46,436.49,300.0,422.1435,422.1822,422.1339,422.1629,300.0
2021-08-12 15:10:00,436.37,436.53,436.35,436.49,2170.0,422.0468,422.2016,422.0275,422.1629,2170.0
2021-08-12 15:15:00,436.44,436.49,436.33,436.4,1487.0,422.1145,422.1629,422.0081,422.0758,1487.0
2021-08-12 15:20:00,436.51,436.6,436.21,436.21,2866.0,422.1822,422.2693,421.8921,421.8921,2866.0
2021-08-12 15:25:00,436.24,436.26,435.74,435.74,1902.0,421.9211,421.9404,421.4375,421.4375,1902.0
2021-08-12 15:30:00,435.74,435.92,435.67,435.79,3322.0,421.4375,421.6116,421.3698,421.4859,3322.0
2021-08-12 15:35:00,435.76,436.15,435.74,435.97,5474.0,421.4568,421.834,421.4375,421.6599,5474.0
2021-08-12 15:40:00,435.99,436.07,435.85,436.0,3590.0,421.6793,421.7567,421.5439,421.689,3590.0
2021-08-12 15:45:00,435.96,435.98,435.82,435.93,6129.0,421.6503,421.6696,421.5149,421.6213,6129.0
2021-08-12 15:50:00,435.96,436.38,435.9,436.31,16783.0,421.6503,422.0565,421.5922,421.9888,16783.0
2021-08-12 15:55:00,436.21,436.75,436.17,436.75,31133.0,421.8921,422.4143,421.8534,422.4143,31133.0
2021-08-13 09:30:00,438.0,438.0,436.46,437.89,13912.0,423.6233,423.6233,422.1339,423.5169,13912.0
2021-08-13 09:35:00,438.07,438.42,437.71,438.19,1358.0,423.691,424.0295,423.3428,423.8071,1358.0
2021-08-13 09:40:00,438.42,438.72,438.36,438.36,5367.0,424.0295,424.3197,423.9715,423.9715,5367.0
2021-08-13 09:45:00,438.62,439.0,438.35,438.67,4257.0,424.223,424.5905,423.9618,424.2713,4257.0
2021-08-13 09:50:00,438.68,440.0,438.56,440.0,4922.0,424.281,425.5577,424.1649,425.5577,4922.0
2021-08-13 09:55:00,440.06,441.37,439.94,440.75,7190.0,425.6157,426.8827,425.4996,426.283,7190.0
2021-08-13 10:00:00,440.46,440.54,439.89,440.06,2291.0,426.0026,426.0799,425.4513,425.6157,2291.0
2021-08-13 10:05:00,440.22,440.22,439.02,439.21,3910.0,425.7704,425.7704,424.6098,424.7936,3910.0
2021-08-13 10:10:00,439.12,439.23,438.71,439.04,2388.0,424.7066,424.8129,424.31,424.6292,2388.0
2021-08-13 10:15:00,439.11,439.26,439.03,439.19,2008.0,424.6969,424.842,424.6195,424.7743,2008.0
2021-08-13 10:20:00,439.02,439.02,438.48,438.48,2345.0,424.6098,424.6098,424.0876,424.0876,2345.0
2021-08-13 10:25:00,438.16,438.3,437.81,437.97,4767.0,423.7781,423.9135,423.4396,423.5943,4767.0
2021-08-13 10:30:00,438.36,438.9,438.32,438.77,3500.0,423.9715,424.4938,423.9328,424.368,3500.0
2021-08-13 10:35:00,438.57,438.97,438.56,438.97,4152.0,424.1746,424.5615,424.1649,424.5615,4152.0
2021-08-13 10:40:00,438.91,439.06,438.51,438.83,10223.0,424.5034,424.6485,424.1166,424.4261,10223.0
2021-08-13 10:45:00,439.08,439.41,438.95,439.3,7106.0,424.6679,424.987,424.5421,424.8806,7106.0
2021-08-13 10:50:00,439.41,439.45,438.83,438.89,5335.0,424.987,425.0257,424.4261,424.4841,5335.0
2021-08-13 10:55:00,438.94,438.98,438.82,438.98,3557.0,424.5325,424.5711,424.4164,424.5711,3557.0
2021-08-13 11:00:00,438.89,439.09,438.84,439.09,2448.0,424.4841,424.6775,424.4357,424.6775,2448.0
2021-08-13 11:05:00,439.05,439.13,438.97,439.05,2160.0,424.6388,424.7162,424.5615,424.6388,2160.0
2021-08-13 11:10:00,439.15,439.49,439.14,439.25,2309.0,424.7356,425.0644,424.7259,424.8323,2309.0
2021-08-13 11:15:00,439.14,439.35,439.14,439.28,3595.0,424.7259,424.929,424.7259,424.8613,3595.0
2021-08-13 11:20:00,439.19,439.79,439.19,439.79,4103.0,424.7743,425.3546,424.7743,425.3546,4103.0
2021-08-13 11:25:00,439.8,439.85,439.34,439.56,3800.0,425.3642,425.4126,424.9193,425.1321,3800.0
2021-08-13 11:30:00,439.83,439.9,439.45,439.61,3060.0,425.3932,425.4609,425.0257,425.1805,3060.0
2021-08-13 11:35:00,439.46,439.72,439.38,439.61,2728.0,425.0354,425.2869,424.958,425.1805,2728.0
2021-08-13 11:40:00,439.72,440.2,439.65,440.2,1011.0,425.2869,425.7511,425.2192,425.7511,1011.0
2021-08-13 11:45:00,440.29,440.29,440.03,440.13,3774.0,425.8381,425.8381,425.5867,425.6834,3774.0
2021-08-13 11:50:00,440.01,440.36,439.97,440.25,3594.0,425.5673,425.9059,425.5287,425.7995,3594.0
2021-08-13 11:55:00,440.29,440.41,440.24,440.24,6084.0,425.8381,425.9542,425.7898,425.7898,6084.0
2021-08-13 12:00:00,440.35,440.58,440.35,440.35,1752.0,425.8962,426.1186,425.8962,425.8962,1752.0
2021-08-13 12:05:00,440.34,440.51,440.34,440.42,1888.0,425.8865,426.0509,425.8865,425.9639,1888.0
2021-08-13 12:10:00,440.42,440.42,440.31,440.31,1300.0,425.9639,425.9639,425.8575,425.8575,1300.0
2021-08-13 12:15:00,440.28,440.56,440.27,440.55,19927.0,425.8285,426.0993,425.8188,426.0896,19927.0
2021-08-13 12:20:00,440.49,440.67,440.27,440.34,35891.0,426.0316,426.2057,425.8188,425.8865,35891.0
2021-08-13 12:25:00,440.36,440.36,439.37,439.4,9100.0,425.9059,425.9059,424.9483,424.9774,9100.0
2021-08-13 12:30:00,439.5,439.5,439.42,439.43,1100.0,425.0741,425.0741,424.9967,425.0064,1100.0
2021-08-13 12:35:00,439.57,439.64,439.52,439.63,1301.0,425.1418,425.2095,425.0934,425.1998,1301.0
2021-08-13 12:40:00,439.64,439.93,439.52,439.88,2446.0,425.2095,425.49,425.0934,425.4416,2446.0
2021-08-13 12:45:00,439.8,440.04,439.8,439.91,1806.0,425.3642,425.5964,425.3642,425.4706,1806.0
2021-08-13 12:50:00,439.96,440.1,439.9,440.1,1580.0,425.519,425.6544,425.4609,425.6544,1580.0
2021-08-13 12:55:00,440.12,440.47,440.12,440.4,3558.0,425.6737,426.0122,425.6737,425.9445,3558.0
2021-08-13 13:00:00,440.33,440.39,440.24,440.31,3862.0,425.8768,425.9349,425.7898,425.8575,3862.0
2021-08-13 13:05:00,440.37,440.53,440.29,440.42,2678.0,425.9155,426.0703,425.8381,425.9639,2678.0
2021-08-13 13:10:00,440.42,440.42,440.08,440.14,2285.0,425.9639,425.9639,425.635,425.6931,2285.0
2021-08-13 13:15:00,440.13,440.35,440.08,440.31,3531.0,425.6834,425.8962,425.635,425.8575,3531.0
2021-08-13 13:20:00,440.25,440.34,440.15,440.17,3985.0,425.7995,425.8865,425.7027,425.7221,3985.0
2021-08-13 13:25:00,440.19,440.24,440.04,440.24,2519.0,425.7414,425.7898,425.5964,425.7898,2519.0
2021-08-13 13:30:00,440.18,440.39,440.18,440.39,3180.0,425.7318,425.9349,425.7318,425.9349,3180.0
2021-08-13 13:35:00,440.31,440.47,440.26,440.4,1500.0,425.8575,426.0122,425.8091,425.9445,1500.0
2021-08-13 13:40:00,440.45,440.94,440.45,440.94,3374.0,425.9929,426.4668,425.9929,426.4668,3374.0
2021-08-13 13:45:00,440.96,441.12,440.94,441.05,3115.0,426.4862,426.6409,426.4668,426.5732,3115.0
2021-08-13 13:50:00,441.03,441.2,440.95,441.15,3995.0,426.5539,426.7183,426.4765,426.6699,3995.0
2021-08-13 13:55:00,441.17,441.17,441.05,441.14,2270.0,426.6893,426.6893,426.5732,426.6602,2270.0
2021-08-13 14:00:00,441.21,441.22,440.88,441.08,2514.0,426.728,426.7376,426.4088,426.6022,2514.0
2021-08-13 14:05:00,441.18,441.21,441.0,441.21,1412.0,426.6989,426.728,426.5248,426.728,1412.0
2021-08-13 14:10:00,441.25,441.25,440.96,441.18,2455.0,426.7666,426.7666,426.4862,426.6989,2455.0
2021-08-13 14:15:00,440.98,441.09,440.95,441.04,2255.0,426.5055,426.6119,426.4765,426.5635,2255.0
2021-08-13 14:20:00,441.03,441.03,440.79,441.0,3412.0,426.5539,426.5539,426.3217,426.5248,3412.0
2021-08-13 14:25:00,441.16,441.45,441.12,441.2,2496.0,426.6796,426.9601,426.6409,426.7183,2496.0
2021-08-13 14:30:00,441.27,441.27,440.92,441.05,3824.0,426.786,426.786,426.4475,426.5732,3824.0
2021-08-13 14:35:00,441.07,441.08,440.7,440.75,2151.0,426.5925,426.6022,426.2347,426.283,2151.0
2021-08-13 14:40:00,440.68,440.75,440.47,440.61,1993.0,426.2153,426.283,426.0122,426.1476,1993.0
2021-08-13 14:45:00,440.81,441.07,440.8,441.02,4113.0,426.3411,426.5925,426.3314,426.5442,4113.0
2021-08-13 14:50:00,440.92,441.02,440.86,440.96,2299.0,426.4475,426.5442,426.3894,426.4862,2299.0
2021-08-13 14:55:00,441.03,441.04,440.75,440.8,1982.0,426.5539,426.5635,426.283,426.3314,1982.0
2021-08-13 15:00:00,440.84,440.93,440.8,440.81,935.0,426.3701,426.4571,426.3314,426.3411,935.0
2021-08-13 15:05:00,440.9,441.08,440.89,441.0,3864.0,426.4281,426.6022,426.4185,426.5248,3864.0
2021-08-13 15:10:00,441.07,441.14,440.97,441.06,2769.0,426.5925,426.6602,426.4958,426.5829,2769.0
2021-08-13 15:15:00,441.04,441.13,440.88,440.89,3456.0,426.5635,426.6506,426.4088,426.4185,3456.0
2021-08-13 15:20:00,440.87,440.96,440.78,440.8,3708.0,426.3991,426.4862,426.3121,426.3314,3708.0
2021-08-13 15:25:00,440.77,440.92,440.71,440.87,2498.0,426.3024,426.4475,426.2444,426.3991,2498.0
2021-08-13 15:30:00,440.88,440.94,440.86,440.89,8385.0,426.4088,426.4668,426.3894,426.4185,8385.0
2021-08-13 15:35:00,440.92,441.4,440.91,441.29,5975.0,426.4475,426.9117,426.4378,426.8053,5975.0
2021-08-13 15:40:00,441.29,441.39,441.28,441.29,8153.0,426.8053,426.902,426.7957,426.8053,8153.0
2021-08-13 15:45:00,441.34,441.48,441.28,441.28,6596.0,426.8537,426.9891,426.7957,426.7957,6596.0
2021-08-13 15:50:00,441.33,441.39,440.96,441.19,14361.0,426.844,426.902,426.4862,426.7086,14361.0
2021-08-13 15:55:00,441.23,442.06,441.17,441.78,53773.0,426.7473,427.5501,426.6893,427.2792,53773.0
2021-08-16 09:30:00,440.83,441.61,439.74,439.74,15208.0,426.3604,427.1148,425.3062,425.3062,15208.0
2021-08-16 09:35:00,439.04,440.13,438.59,440.13,4202.0,424.6292,425.6834,424.1939,425.6834,4202.0
2021-08-16 09:40:00,440.27,440.31,438.45,439.06,6705.0,425.8188,425.8575,424.0585,424.6485,6705.0
2021-08-16 09:45:00,439.01,439.48,438.53,438.54,5994.0,424.6002,425.0547,424.1359,424.1456,5994.0
2021-08-16 09:50:00,438.9,439.17,438.49,439.12,6580.0,424.4938,424.7549,424.0972,424.7066,6580.0
2021-08-16 09:55:00,438.9,440.84,438.89,440.39,2795.0,424.4938,426.3701,424.4841,425.9349,2795.0
2021-08-16 10:00:00,440.62,441.66,440.44,441.38,7244.0,426.1573,427.1632,425.9832,426.8924,7244.0
2021-08-16 10:05:00,441.4,442.4,441.24,442.39,3671.0,426.9117,427.8789,426.757,427.8692,3671.0
2021-08-16 10:10:00,442.27,442.43,441.32,441.77,4634.0,427.7532,427.9079,426.8343,427.2696,4634.0
2021-08-16 10:15:00,441.6,441.6,441.06,441.06,1500.0,427.1051,427.1051,426.5829,426.5829,1500.0
2021-08-16 10:20:00,441.1,442.1,441.01,442.08,3079.0,426.6216,427.5887,426.5345,427.5694,3079.0
2021-08-16 10:25:00,442.08,442.89,442.07,442.59,7113.0,427.5694,428.3528,427.5597,428.0627,7113.0
2021-08-16 10:30:00,442.44,443.27,442.38,442.88,4969.0,427.9176,428.7203,427.8595,428.3431,4969.0
2021-08-16 10:35:00,442.76,442.76,442.11,442.23,3896.0,428.2271,428.2271,427.5984,427.7145,3896.0
2021-08-16 10:40:00,442.0,442.13,441.53,441.77,6346.0,427.492,427.6178,427.0374,427.2696,6346.0
2021-08-16 10:45:00,441.56,441.84,441.0,441.73,5053.0,427.0665,427.3373,426.5248,427.2309,5053.0
2021-08-16 10:50:00,441.93,441.93,441.27,441.39,6224.0,427.4243,427.4243,426.786,426.902,6224.0
2021-08-16 10:55:00,441.14,441.91,440.97,441.91,5892.0,426.6602,427.405,426.4958,427.405,5892.0
2021-08-16 11:00:00,441.76,442.14,440.9,441.59,5553.0,427.2599,427.6274,426.4281,427.0955,5553.0
2021-08-16 11:05:00,441.42,441.87,441.22,441.87,2964.0,426.9311,427.3663,426.7376,427.3663,2964.0
2021-08-16 11:10:00,441.79,443.3,441.79,443.17,7169.0,427.2889,428.7493,427.2889,428.6236,7169.0
2021-08-16 11:15:00,443.16,443.16,442.76,442.76,3007.0,428.6139,428.6139,428.2271,428.2271,3007.0
2021-08-16 11:20:00,442.72,443.46,442.72,442.91,8899.0,428.1884,428.9041,428.1884,428.3722,8899.0
2021-08-16 11:25:00,442.95,443.84,442.95,443.77,6065.0,428.4108,429.2716,428.4108,429.2039,6065.0
2021-08-16 11:30:00,443.87,444.18,443.71,444.05,6801.0,429.3006,429.6005,429.1459,429.4747,6801.0
2021-08-16 11:35:00,444.06,444.28,443.86,444.0,4447.0,429.4844,429.6972,429.291,429.4264,4447.0
2021-08-16 11:40:00,444.19,444.33,443.86,443.86,2140.0,429.6101,429.7455,429.291,429.291,2140.0
2021-08-16 11:45:00,444.09,444.18,443.9,443.94,4232.0,429.5134,429.6005,429.3297,429.3683,4232.0
2021-08-16 11:50:00,443.96,444.05,443.65,443.79,5583.0,429.3877,429.4747,429.0879,429.2233,5583.0
2021-08-16 11:55:00,443.94,444.25,443.86,444.2,3229.0,429.3683,429.6682,429.291,429.6198,3229.0
2021-08-16 12:00:00,444.3,444.42,444.01,444.16,4116.0,429.7165,429.8326,429.436,429.5811,4116.0
2021-08-16 12:05:00,444.1,444.23,443.9,443.9,2605.0,429.5231,429.6488,429.3297,429.3297,2605.0
2021-08-16 12:10:00,443.94,444.08,443.66,443.78,2709.0,429.3683,429.5037,429.0975,429.2136,2709.0
2021-08-16 12:15:00,443.98,443.98,443.88,443.91,2000.0,429.407,429.407,429.3103,429.3393,2000.0
2021-08-16 12:20:00,443.86,444.42,443.86,444.42,2464.0,429.291,429.8326,429.291,429.8326,2464.0
2021-08-16 12:25:00,444.36,444.53,444.1,444.16,3980.0,429.7746,429.939,429.5231,429.5811,3980.0
2021-08-16 12:30:00,444.25,444.39,443.74,443.81,1220.0,429.6682,429.8036,429.1749,429.2426,1220.0
2021-08-16 12:35:00,443.86,444.08,443.76,443.91,4583.0,429.291,429.5037,429.1943,429.3393,4583.0
2021-08-16 12:40:00,444.01,444.41,444.0,444.41,3020.0,429.436,429.8229,429.4264,429.8229,3020.0
2021-08-16 12:45:00,444.34,444.68,444.22,444.68,3100.0,429.7552,430.0841,429.6392,430.0841,3100.0
2021-08-16 12:50:00,444.64,444.67,444.48,444.67,2764.0,430.0454,430.0744,429.8906,430.0744,2764.0
2021-08-16 12:55:00,444.61,444.65,444.25,444.47,2545.0,430.0164,430.055,429.6682,429.8809,2545.0
2021-08-16 13:00:00,444.52,444.74,444.44,444.69,3816.0,429.9293,430.1421,429.8519,430.0937,3816.0
2021-08-16 13:05:00,444.72,444.87,444.53,444.53,2103.0,430.1227,430.2678,429.939,429.939,2103.0
2021-08-16 13:10:00,444.49,444.63,444.32,444.33,2700.0,429.9003,430.0357,429.7359,429.7455,2700.0
2021-08-16 13:15:00,444.31,444.32,444.14,444.14,1336.0,429.7262,429.7359,429.5618,429.5618,1336.0
2021-08-16 13:20:00,444.18,444.19,443.96,444.17,2974.0,429.6005,429.6101,429.3877,429.5908,2974.0
2021-08-16 13:25:00,444.2,444.51,444.2,444.34,2200.0,429.6198,429.9196,429.6198,429.7552,2200.0
2021-08-16 13:30:00,444.47,444.6,444.47,444.6,1607.0,429.8809,430.0067,429.8809,430.0067,1607.0
2021-08-16 13:35:00,444.58,444.71,444.38,444.61,4297.0,429.9873,430.1131,429.7939,430.0164,4297.0
2021-08-16 13:40:00,444.59,444.6,443.94,443.96,2933.0,429.997,430.0067,429.3683,429.3877,2933.0
2021-08-16 13:45:00,443.95,444.07,443.78,443.79,2307.0,429.378,429.4941,429.2136,429.2233,2307.0
2021-08-16 13:50:00,443.87,443.94,443.86,443.88,1855.0,429.3006,429.3683,429.291,429.3103,1855.0
2021-08-16 13:55:00,443.93,444.17,443.93,444.17,2071.0,429.3587,429.5908,429.3587,429.5908,2071.0
2021-08-16 14:00:00,444.02,444.13,443.91,444.04,3399.0,429.4457,429.5521,429.3393,429.4651,3399.0
2021-08-16 14:05:00,444.02,444.32,443.87,444.24,3708.0,429.4457,429.7359,429.3006,429.6585,3708.0
2021-08-16 14:10:00,444.38,444.39,444.16,444.2,2666.0,429.7939,429.8036,429.5811,429.6198,2666.0
2021-08-16 14:15:00,444.31,444.31,444.14,444.29,1600.0,429.7262,429.7262,429.5618,429.7069,1600.0
2021-08-16 14:20:00,444.43,444.43,444.2,444.2,3737.0,429.8423,429.8423,429.6198,429.6198,3737.0
2021-08-16 14:25:00,444.29,444.41,444.14,444.15,1720.0,429.7069,429.8229,429.5618,429.5714,1720.0
2021-08-16 14:30:00,444.27,444.58,444.27,444.56,2299.0,429.6875,429.9873,429.6875,429.968,2299.0
2021-08-16 14:35:00,444.49,444.51,444.29,444.3,2130.0,429.9003,429.9196,429.7069,429.7165,2130.0
2021-08-16 14:40:00,444.25,444.59,444.19,444.55,2488.0,429.6682,429.997,429.6101,429.9583,2488.0
2021-08-16 14:45:00,444.53,444.81,444.52,444.67,2935.0,429.939,430.2098,429.9293,430.0744,2935.0
2021-08-16 14:50:00,444.7,444.7,444.45,444.55,2943.0,430.1034,430.1034,429.8616,429.9583,2943.0
2021-08-16 14:55:00,444.58,444.69,444.33,444.33,3983.0,429.9873,430.0937,429.7455,429.7455,3983.0
2021-08-16 15:00:00,444.21,444.56,444.21,444.49,3155.0,429.6295,429.968,429.6295,429.9003,3155.0
2021-08-16 15:05:00,444.52,444.55,444.41,444.46,1529.0,429.9293,429.9583,429.8229,429.8713,1529.0
2021-08-16 15:10:00,444.54,444.76,444.53,444.72,2801.0,429.9486,430.1614,429.939,430.1227,2801.0
2021-08-16 15:15:00,444.85,445.0,444.82,444.87,3260.0,430.2485,430.3935,430.2195,430.2678,3260.0
2021-08-16 15:20:00,444.89,445.14,444.66,444.93,4165.0,430.2872,430.529,430.0647,430.3258,4165.0
2021-08-16 15:25:00,444.9,445.1,444.75,444.98,3544.0,430.2968,430.4903,430.1518,430.3742,3544.0
2021-08-16 15:30:00,444.94,444.98,444.59,444.64,4209.0,430.3355,430.3742,429.997,430.0454,4209.0
2021-08-16 15:35:00,444.64,444.64,444.27,444.33,5671.0,430.0454,430.0454,429.6875,429.7455,5671.0
2021-08-16 15:40:00,444.41,444.42,444.07,444.18,2600.0,429.8229,429.8326,429.4941,429.6005,2600.0
2021-08-16 15:45:00,444.3,444.71,444.23,444.59,5546.0,429.7165,430.1131,429.6488,429.997,5546.0
2021-08-16 15:50:00,444.66,445.41,444.66,445.35,13444.0,430.0647,430.7901,430.0647,430.7321,13444.0
2021-08-16 15:55:00,445.37,446.29,445.34,446.11,62592.0,430.7514,431.6412,430.7224,431.4671,62592.0
2021-08-17 09:30:00,444.3,445.0,443.46,445.0,13936.0,429.7165,430.3935,428.9041,430.3935,13936.0
2021-08-17 09:35:00,444.89,445.28,443.79,443.91,3809.0,430.2872,430.6644,429.2233,429.3393,3809.0
2021-08-17 09:40:00,444.09,444.51,443.46,444.22,3799.0,429.5134,429.9196,428.9041,429.6392,3799.0
2021-08-17 09:45:00,443.97,444.29,443.23,444.28,3685.0,429.3974,429.7069,428.6816,429.6972,3685.0
2021-08-17 09:50:00,443.99,444.01,442.84,443.14,10669.0,429.4167,429.436,428.3044,428.5946,10669.0
2021-08-17 09:55:00,443.1,443.1,442.46,442.62,2716.0,428.5559,428.5559,427.9369,428.0917,2716.0
2021-08-17 10:00:00,442.27,442.62,441.89,441.93,6847.0,427.7532,428.0917,427.3856,427.4243,6847.0
2021-08-17 10:05:00,441.97,442.66,441.37,442.18,6943.0,427.463,428.1304,426.8827,427.6661,6943.0
2021-08-17 10:10:00,442.13,443.04,441.74,443.04,4146.0,427.6178,428.4979,427.2406,428.4979,4146.0
2021-08-17 10:15:00,443.36,443.64,443.06,443.42,1930.0,428.8074,429.0782,428.5172,428.8654,1930.0
2021-08-17 10:20:00,443.81,443.82,442.71,442.71,800.0,429.2426,429.2523,428.1787,428.1787,800.0
2021-08-17 10:25:00,443.09,443.09,442.71,442.73,400.0,428.5462,428.5462,428.1787,428.1981,400.0
2021-08-17 10:30:00,442.84,442.98,442.46,442.52,4085.0,428.3044,428.4399,427.9369,427.995,4085.0
2021-08-17 10:35:00,442.37,442.61,441.91,442.06,4247.0,427.8499,428.082,427.405,427.5501,4247.0
2021-08-17 10:40:00,442.22,442.8,441.79,442.57,6258.0,427.7048,428.2658,427.2889,428.0433,6258.0
2021-08-17 10:45:00,442.74,443.47,442.33,443.2,20831.0,428.2077,428.9138,427.8112,428.6526,20831.0
2021-08-17 10:50:00,443.42,443.65,443.32,443.55,5868.0,428.8654,429.0879,428.7687,428.9911,5868.0
2021-08-17 10:55:00,443.46,443.52,442.97,442.97,1926.0,428.9041,428.9621,428.4302,428.4302,1926.0
2021-08-17 11:00:00,442.98,443.75,442.9,443.28,4004.0,428.4399,429.1846,428.3625,428.73,4004.0
2021-08-17 11:05:00,443.33,443.33,442.84,443.12,1900.0,428.7784,428.7784,428.3044,428.5753,1900.0
2021-08-17 11:10:00,443.0,443.23,442.54,442.57,4997.0,428.4592,428.6816,428.0143,428.0433,4997.0
2021-08-17 11:15:00,442.87,443.3,442.66,443.3,4775.0,428.3335,428.7493,428.1304,428.7493,4775.0
2021-08-17 11:20:00,443.3,443.76,443.16,443.66,2898.0,428.7493,429.1943,428.6139,429.0975,2898.0
2021-08-17 11:25:00,443.62,444.57,443.61,444.37,3761.0,429.0588,429.9777,429.0492,429.7842,3761.0
2021-08-17 11:30:00,444.47,445.02,444.33,444.65,6881.0,429.8809,430.4129,429.7455,430.055,6881.0
2021-08-17 11:35:00,444.64,444.89,444.47,444.66,1561.0,430.0454,430.2872,429.8809,430.0647,1561.0
2021-08-17 11:40:00,444.48,444.9,444.44,444.9,3646.0,429.8906,430.2968,429.8519,430.2968,3646.0
2021-08-17 11:45:00,444.65,444.73,444.52,444.73,1724.0,430.055,430.1324,429.9293,430.1324,1724.0
2021-08-17 11:50:00,444.63,444.63,444.0,444.0,3316.0,430.0357,430.0357,429.4264,429.4264,3316.0
2021-08-17 11:55:00,443.86,443.86,443.39,443.42,2097.0,429.291,429.291,428.8364,428.8654,2097.0
2021-08-17 12:00:00,443.51,443.56,443.04,443.04,3744.0,428.9525,429.0008,428.4979,428.4979,3744.0
2021-08-17 12:05:00,442.96,443.37,442.96,443.32,5234.0,428.4205,428.8171,428.4205,428.7687,5234.0
2021-08-17 12:10:00,443.17,443.71,443.13,443.66,1821.0,428.6236,429.1459,428.5849,429.0975,1821.0
2021-08-17 12:15:00,443.53,443.62,443.14,443.62,1413.0,428.9718,429.0588,428.5946,429.0588,1413.0
2021-08-17 12:20:00,443.56,444.0,443.36,444.0,4293.0,429.0008,429.4264,428.8074,429.4264,4293.0
2021-08-17 12:25:00,443.86,444.34,443.79,444.2,1591.0,429.291,429.7552,429.2233,429.6198,1591.0
2021-08-17 12:30:00,444.06,444.14,443.51,443.66,2930.0,429.4844,429.5618,428.9525,429.0975,2930.0
2021-08-17 12:35:00,443.83,443.83,442.91,443.04,6606.0,429.262,429.262,428.3722,428.4979,6606.0
2021-08-17 12:40:00,443.03,443.03,442.42,443.03,2432.0,428.4882,428.4882,427.8982,428.4882,2432.0
2021-08-17 12:45:00,442.92,443.06,442.71,442.87,3683.0,428.3818,428.5172,428.1787,428.3335,3683.0
2021-08-17 12:50:00,442.85,442.98,442.45,442.64,3535.0,428.3141,428.4399,427.9272,428.111,3535.0
2021-08-17 12:55:00,442.58,442.58,441.52,442.01,6758.0,428.053,428.053,427.0278,427.5017,6758.0
2021-08-17 13:00:00,441.89,442.39,441.71,441.72,9411.0,427.3856,427.8692,427.2115,427.2212,9411.0
2021-08-17 13:05:00,441.65,442.12,441.53,442.12,7530.0,427.1535,427.6081,427.0374,427.6081,7530.0
2021-08-17 13:10:00,442.08,442.63,442.08,442.62,5563.0,427.5694,428.1013,427.5694,428.0917,5563.0
2021-08-17 13:15:00,442.5,442.64,441.93,442.12,3426.0,427.9756,428.111,427.4243,427.6081,3426.0
2021-08-17 13:20:00,442.21,442.24,441.73,441.86,4050.0,427.6951,427.7241,427.2309,427.3566,4050.0
2021-08-17 13:25:00,441.98,442.65,441.93,442.58,3889.0,427.4727,428.1207,427.4243,428.053,3889.0
2021-08-17 13:30:00,442.52,442.52,441.85,442.32,4791.0,427.995,427.995,427.3469,427.8015,4791.0
2021-08-17 13:35:00,442.23,442.23,441.62,441.75,2002.0,427.7145,427.7145,427.1245,427.2502,2002.0
2021-08-17 13:40:00,441.58,442.27,441.57,442.26,9273.0,427.0858,427.7532,427.0761,427.7435,9273.0
2021-08-17 13:45:00,442.29,442.64,442.08,442.36,4123.0,427.7725,428.111,427.5694,427.8402,4123.0
2021-08-17 13:50:00,442.77,443.09,442.67,442.78,3177.0,428.2367,428.5462,428.14,428.2464,3177.0
2021-08-17 13:55:00,442.83,443.05,442.77,442.88,4318.0,428.2948,428.5076,428.2367,428.3431,4318.0
2021-08-17 14:00:00,442.79,443.6,442.79,443.55,3865.0,428.2561,429.0395,428.2561,428.9911,3865.0
2021-08-17 14:05:00,443.69,444.01,443.5,443.51,3876.0,429.1265,429.436,428.9428,428.9525,3876.0
2021-08-17 14:10:00,443.47,443.54,443.28,443.42,2347.0,428.9138,428.9815,428.73,428.8654,2347.0
2021-08-17 14:15:00,443.5,443.59,443.44,443.48,1485.0,428.9428,429.0298,428.8848,428.9234,1485.0
2021-08-17 14:20:00,443.53,443.62,443.21,443.21,2800.0,428.9718,429.0588,428.6623,428.6623,2800.0
2021-08-17 14:25:00,443.39,443.55,443.01,443.14,5120.0,428.8364,428.9911,428.4689,428.5946,5120.0
2021-08-17 14:30:00,443.18,443.63,442.9,443.15,6357.0,428.6333,429.0685,428.3625,428.6043,6357.0
2021-08-17 14:35:00,443.08,443.09,442.82,442.89,5397.0,428.5366,428.5462,428.2851,428.3528,5397.0
2021-08-17 14:40:00,442.9,443.37,442.9,443.32,6401.0,428.3625,428.8171,428.3625,428.7687,6401.0
2021-08-17 14:45:00,443.3,443.74,443.07,443.58,6152.0,428.7493,429.1749,428.5269,429.0202,6152.0
2021-08-17 14:50:00,443.7,443.83,443.33,443.49,3571.0,429.1362,429.262,428.7784,428.9331,3571.0
2021-08-17 14:55:00,443.6,444.38,443.59,444.11,6280.0,429.0395,429.7939,429.0298,429.5328,6280.0
2021-08-17 15:00:00,444.16,444.68,443.87,444.19,6881.0,429.5811,430.0841,429.3006,429.6101,6881.0
2021-08-17 15:05:00,444.21,444.96,444.0,444.62,4716.0,429.6295,430.3549,429.4264,430.026,4716.0
2021-08-17 15:10:00,444.67,444.79,444.29,444.44,7360.0,430.0744,430.1904,429.7069,429.8519,7360.0
2021-08-17 15:15:00,444.44,444.6,443.98,444.13,8746.0,429.8519,430.0067,429.407,429.5521,8746.0
2021-08-17 15:20:00,444.13,444.28,443.85,444.08,8224.0,429.5521,429.6972,429.2813,429.5037,8224.0
2021-08-17 15:25:00,444.04,444.43,443.94,444.17,9352.0,429.4651,429.8423,429.3683,429.5908,9352.0
2021-08-17 15:30:00,444.3,444.43,443.65,443.66,2817.0,429.7165,429.8423,429.0879,429.0975,2817.0
2021-08-17 15:35:00,443.68,443.92,443.38,443.4,5113.0,429.1169,429.349,428.8267,428.8461,5113.0
2021-08-17 15:40:00,443.31,443.65,443.27,443.62,4964.0,428.759,429.0879,428.7203,429.0588,4964.0
2021-08-17 15:45:00,443.58,444.08,443.55,443.66,4445.0,429.0202,429.5037,428.9911,429.0975,4445.0
2021-08-17 15:50:00,443.88,444.47,443.88,444.17,15608.0,429.3103,429.8809,429.3103,429.5908,15608.0
2021-08-17 15:55:00,444.05,444.51,443.89,444.08,27338.0,429.4747,429.9196,429.32,429.5037,27338.0
2021-08-18 09:30:00,445.0,445.0,442.04,442.92,17183.0,430.3935,430.3935,427.5307,428.3818,17183.0
2021-08-18 09:35:00,441.97,442.99,441.67,442.42,4279.0,427.463,428.4495,427.1729,427.8982,4279.0
2021-08-18 09:40:00,441.94,442.89,441.94,442.87,1815.0,427.434,428.3528,427.434,428.3335,1815.0
2021-08-18 09:45:00,442.98,443.52,442.81,443.47,4072.0,428.4399,428.9621,428.2754,428.9138,4072.0
2021-08-18 09:50:00,443.29,443.29,442.85,442.9,1403.0,428.7397,428.7397,428.3141,428.3625,1403.0
2021-08-18 09:55:00,443.15,444.01,442.9,443.09,3785.0,428.6043,429.436,428.3625,428.5462,3785.0
2021-08-18 10:00:00,442.94,442.94,442.45,442.81,1533.0,428.4012,428.4012,427.9272,428.2754,1533.0
2021-08-18 10:05:00,442.73,442.73,441.16,441.66,2454.0,428.1981,428.1981,426.6796,427.1632,2454.0
2021-08-18 10:10:00,441.67,441.8,441.28,441.28,2819.0,427.1729,427.2986,426.7957,426.7957,2819.0
2021-08-18 10:15:00,441.35,441.62,440.56,441.42,230084.0,426.8634,427.1245,426.0993,426.9311,230084.0
2021-08-18 10:20:00,441.09,441.47,440.22,440.65,4251.0,426.6119,426.9794,425.7704,426.1863,4251.0
2021-08-18 10:25:00,440.74,440.8,439.8,440.08,4270.0,426.2734,426.3314,425.3642,425.635,4270.0
2021-08-18 10:30:00,439.75,440.31,439.32,439.32,6438.0,425.3159,425.8575,424.9,424.9,6438.0
2021-08-18 10:35:00,439.63,439.66,438.34,438.44,4351.0,425.1998,425.2288,423.9522,424.0489,4351.0
2021-08-18 10:40:00,438.12,438.84,437.76,438.45,8401.0,423.7394,424.4357,423.3912,424.0585,8401.0
2021-08-18 10:45:00,438.2,438.61,438.09,438.28,7006.0,423.8167,424.2133,423.7104,423.8941,7006.0
2021-08-18 10:50:00,438.06,438.59,438.06,438.26,6916.0,423.6813,424.1939,423.6813,423.8748,6916.0
2021-08-18 10:55:00,438.33,438.33,437.18,437.18,2728.0,423.9425,423.9425,422.8302,422.8302,2728.0
2021-08-18 11:00:00,437.3,437.3,436.47,436.47,5426.0,422.9463,422.9463,422.1435,422.1435,5426.0
2021-08-18 11:05:00,436.59,436.92,436.36,436.49,5246.0,422.2596,422.5788,422.0371,422.1629,5246.0
2021-08-18 11:10:00,436.54,436.56,435.69,435.92,5319.0,422.2112,422.2306,421.3891,421.6116,5319.0
2021-08-18 11:15:00,435.79,436.28,435.71,436.22,5727.0,421.4859,421.9598,421.4085,421.9017,5727.0
2021-08-18 11:20:00,436.19,436.96,436.15,436.92,7312.0,421.8727,422.6175,421.834,422.5788,7312.0
2021-08-18 11:25:00,436.99,437.4,436.99,437.15,6296.0,422.6465,423.043,422.6465,422.8012,6296.0
2021-08-18 11:30:00,437.15,437.38,436.47,436.75,5824.0,422.8012,423.0237,422.1435,422.4143,5824.0
2021-08-18 11:35:00,436.71,437.05,436.6,436.74,4170.0,422.3757,422.7045,422.2693,422.4047,4170.0
2021-08-18 11:40:00,436.61,437.39,436.61,437.37,3303.0,422.2789,423.0333,422.2789,423.014,3303.0
2021-08-18 11:45:00,437.5,437.6,436.85,437.2,3272.0,423.1397,423.2364,422.5111,422.8496,3272.0
2021-08-18 11:50:00,437.12,437.55,436.96,437.4,4433.0,422.7722,423.1881,422.6175,423.043,4433.0
2021-08-18 11:55:00,437.36,437.69,437.34,437.57,5405.0,423.0043,423.3235,422.985,423.2074,5405.0
2021-08-18 12:00:00,437.39,437.8,437.39,437.53,3350.0,423.0333,423.4299,423.0333,423.1687,3350.0
2021-08-18 12:05:00,437.68,438.18,437.68,437.9,2455.0,423.3138,423.7974,423.3138,423.5266,2455.0
2021-08-18 12:10:00,438.18,438.29,438.07,438.23,3752.0,423.7974,423.9038,423.691,423.8458,3752.0
2021-08-18 12:15:00,438.22,438.27,437.72,438.05,5238.0,423.8361,423.8845,423.3525,423.6717,5238.0
2021-08-18 12:20:00,438.0,438.2,437.19,437.19,5928.0,423.6233,423.8167,422.8399,422.8399,5928.0
2021-08-18 12:25:00,437.35,437.55,436.89,437.12,3431.0,422.9946,423.1881,422.5497,422.7722,3431.0
2021-08-18 12:30:00,436.81,437.12,436.65,436.94,3114.0,422.4724,422.7722,422.3176,422.5981,3114.0
2021-08-18 12:35:00,436.67,436.81,436.53,436.53,3022.0,422.337,422.4724,422.2016,422.2016,3022.0
2021-08-18 12:40:00,436.65,437.05,436.56,436.87,3133.0,422.3176,422.7045,422.2306,422.5304,3133.0
2021-08-18 12:45:00,436.46,436.65,436.35,436.65,3757.0,422.1339,422.3176,422.0275,422.3176,3757.0
2021-08-18 12:50:00,436.63,436.73,436.43,436.54,1630.0,422.2983,422.395,422.1048,422.2112,1630.0
2021-08-18 12:55:00,436.29,436.57,436.22,436.54,1573.0,421.9694,422.2403,421.9017,422.2112,1573.0
2021-08-18 13:00:00,436.59,436.82,436.26,436.4,2855.0,422.2596,422.482,421.9404,422.0758,2855.0
2021-08-18 13:05:00,436.62,436.62,436.14,436.35,1933.0,422.2886,422.2886,421.8244,422.0275,1933.0
2021-08-18 13:10:00,436.41,436.45,435.87,436.0,7603.0,422.0855,422.1242,421.5632,421.689,7603.0
2021-08-18 13:15:00,435.97,436.25,435.76,435.84,5587.0,421.6599,421.9308,421.4568,421.5342,5587.0
2021-08-18 13:20:00,435.87,436.12,435.86,436.12,2281.0,421.5632,421.805,421.5536,421.805,2281.0
2021-08-18 13:25:00,436.1,436.11,435.84,436.01,2314.0,421.7857,421.7954,421.5342,421.6986,2314.0
2021-08-18 13:30:00,435.95,436.76,435.8,436.01,6300.0,421.6406,422.424,421.4955,421.6986,6300.0
2021-08-18 13:35:00,436.02,436.15,435.77,436.11,3350.0,421.7083,421.834,421.4665,421.7954,3350.0
2021-08-18 13:40:00,435.95,436.12,435.54,435.59,4502.0,421.6406,421.805,421.2441,421.2924,4502.0
2021-08-18 13:45:00,435.45,435.6,435.18,435.18,3183.0,421.157,421.3021,420.8959,420.8959,3183.0
2021-08-18 13:50:00,435.14,435.67,435.14,435.63,4193.0,420.8572,421.3698,420.8572,421.3311,4193.0
2021-08-18 13:55:00,435.62,435.96,435.57,435.75,8320.0,421.3214,421.6503,421.2731,421.4472,8320.0
2021-08-18 14:00:00,435.7,436.27,435.65,436.12,2813.0,421.3988,421.9501,421.3504,421.805,2813.0
2021-08-18 14:05:00,436.24,436.44,435.93,435.93,3733.0,421.9211,422.1145,421.6213,421.6213,3733.0
2021-08-18 14:10:00,435.82,435.82,434.23,434.66,9993.0,421.5149,421.5149,419.9771,420.3929,9993.0
2021-08-18 14:15:00,434.52,434.66,433.71,434.45,6454.0,420.2575,420.3929,419.4741,420.1898,6454.0
2021-08-18 14:20:00,434.52,434.62,434.0,434.44,4343.0,420.2575,420.3543,419.7546,420.1802,4343.0
2021-08-18 14:25:00,434.34,434.99,434.34,434.99,4094.0,420.0834,420.7121,420.0834,420.7121,4094.0
2021-08-18 14:30:00,434.8,440.8,434.46,434.95,235226.0,420.5283,426.3314,420.1995,420.6734,235226.0
2021-08-18 14:35:00,435.12,435.35,434.69,434.75,11071.0,420.8378,421.0603,420.422,420.48,11071.0
2021-08-18 14:40:00,434.78,434.81,433.71,433.85,6174.0,420.509,420.538,419.4741,419.6095,6174.0
2021-08-18 14:45:00,433.9,433.96,433.6,433.95,3598.0,419.6579,419.7159,419.3677,419.7062,3598.0
2021-08-18 14:50:00,433.84,433.84,433.47,433.7,5146.0,419.5999,419.5999,419.242,419.4645,5146.0
2021-08-18 14:55:00,433.56,434.17,433.47,434.17,4512.0,419.3291,419.919,419.242,419.919,4512.0
2021-08-18 15:00:00,434.04,434.25,433.37,433.43,6612.0,419.7933,419.9964,419.1453,419.2033,6612.0
2021-08-18 15:05:00,433.53,433.55,433.17,433.21,2813.0,419.3,419.3194,418.9519,418.9905,2813.0
2021-08-18 15:10:00,433.17,433.47,432.85,432.88,8128.0,418.9519,419.242,418.6424,418.6714,8128.0
2021-08-18 15:15:00,432.82,433.29,432.8,433.29,5006.0,418.6133,419.0679,418.594,419.0679,5006.0
2021-08-18 15:20:00,433.3,433.39,433.11,433.19,9704.0,419.0776,419.1646,418.8938,418.9712,9704.0
2021-08-18 15:25:00,433.19,433.19,432.13,432.13,7459.0,418.9712,418.9712,417.946,417.946,7459.0
2021-08-18 15:30:00,432.11,432.11,431.35,431.36,12339.0,417.9266,417.9266,417.1916,417.2013,12339.0
2021-08-18 15:35:00,431.52,431.55,430.99,431.55,19394.0,417.356,417.385,416.8434,417.385,19394.0
2021-08-18 15:40:00,431.68,432.49,431.6,432.39,9900.0,417.5108,418.2942,417.4334,418.1975,9900.0
2021-08-18 15:45:00,432.44,432.72,431.45,431.74,14617.0,418.2458,418.5166,417.2883,417.5688,14617.0
2021-08-18 15:50:00,431.56,431.74,430.97,430.98,26327.0,417.3947,417.5688,416.8241,416.8337,26327.0
2021-08-18 15:55:00,430.89,430.95,429.75,430.0,64936.0,416.7467,416.8047,415.6441,415.8859,64936.0
2021-08-19 09:30:00,424.91,426.45,422.79,425.81,39971.0,410.963,412.4524,408.9126,411.8334,39971.0
2021-08-19 09:35:00,426.13,427.14,425.33,426.98,9632.0,412.1429,413.1198,411.3692,412.965,9632.0
2021-08-19 09:40:00,427.21,427.88,426.15,427.83,7769.0,413.1875,413.8355,412.1623,413.7871,7769.0
2021-08-19 09:45:00,427.86,429.42,427.09,428.91,232665.0,413.8161,415.3249,413.0714,414.8317,232665.0
2021-08-19 09:50:00,428.92,430.08,428.55,430.08,8030.0,414.8414,415.9633,414.4835,415.9633,8030.0
2021-08-19 09:55:00,430.48,431.79,430.07,431.64,3908.0,416.3501,417.6171,415.9536,417.4721,3908.0
2021-08-19 10:00:00,431.62,433.38,431.58,432.9,12889.0,417.4527,419.155,417.414,418.6907,12889.0
2021-08-19 10:05:00,432.79,433.05,432.2,432.42,8088.0,418.5843,418.8358,418.0137,418.2265,8088.0
2021-08-19 10:10:00,432.09,432.35,431.79,431.83,3202.0,417.9073,418.1588,417.6171,417.6558,3202.0
2021-08-19 10:15:00,431.68,431.86,430.6,431.63,4283.0,417.5108,417.6848,416.4662,417.4624,4283.0
2021-08-19 10:20:00,432.03,432.38,431.43,431.44,2440.0,417.8493,418.1878,417.269,417.2786,2440.0
2021-08-19 10:25:00,431.04,431.57,430.58,431.29,1500.0,416.8918,417.4044,416.4469,417.1336,1500.0
2021-08-19 10:30:00,431.57,432.02,431.28,431.62,3826.0,417.4044,417.8396,417.1239,417.4527,3826.0
2021-08-19 10:35:00,431.29,431.29,430.13,430.38,3631.0,417.1336,417.1336,416.0116,416.2534,3631.0
2021-08-19 10:40:00,430.53,430.7,429.9,430.14,2660.0,416.3985,416.5629,415.7892,416.0213,2660.0
2021-08-19 10:45:00,430.5,431.23,430.37,431.01,3363.0,416.3695,417.0755,416.2438,416.8627,3363.0
2021-08-19 10:50:00,431.04,432.99,431.04,432.99,1718.0,416.8918,418.7778,416.8918,418.7778,1718.0
2021-08-19 10:55:00,433.13,434.38,432.96,433.3,6578.0,418.9132,420.1221,418.7487,419.0776,6578.0
2021-08-19 11:00:00,433.05,433.47,432.55,433.47,2927.0,418.8358,419.242,418.3522,419.242,2927.0
2021-08-19 11:05:00,433.56,433.71,432.97,433.5,3864.0,419.3291,419.4741,418.7584,419.271,3864.0
2021-08-19 11:10:00,433.51,433.75,433.22,433.53,2961.0,419.2807,419.5128,419.0002,419.3,2961.0
2021-08-19 11:15:00,433.67,433.85,432.98,432.98,8872.0,419.4354,419.6095,418.7681,418.7681,8872.0
2021-08-19 11:20:00,432.92,433.58,432.7,433.15,5405.0,418.7101,419.3484,418.4973,418.9325,5405.0
2021-08-19 11:25:00,433.36,433.56,432.75,432.8,5055.0,419.1356,419.3291,418.5456,418.594,5055.0
2021-08-19 11:30:00,432.82,433.36,432.67,433.22,3009.0,418.6133,419.1356,418.4683,419.0002,3009.0
2021-08-19 11:35:00,432.95,433.76,432.95,433.32,2641.0,418.7391,419.5225,418.7391,419.0969,2641.0
2021-08-19 11:40:00,433.01,433.86,433.01,433.86,4606.0,418.7971,419.6192,418.7971,419.6192,4606.0
2021-08-19 11:45:00,434.05,434.23,433.95,434.09,2911.0,419.803,419.9771,419.7062,419.8417,2911.0
2021-08-19 11:50:00,434.05,434.1,433.33,433.33,4251.0,419.803,419.8513,419.1066,419.1066,4251.0
2021-08-19 11:55:00,433.3,433.75,433.3,433.6,2664.0,419.0776,419.5128,419.0776,419.3677,2664.0
2021-08-19 12:00:00,433.39,433.83,433.39,433.66,2803.0,419.1646,419.5902,419.1646,419.4258,2803.0
2021-08-19 12:05:00,433.65,433.71,432.38,432.38,2100.0,419.4161,419.4741,418.1878,418.1878,2100.0
2021-08-19 12:10:00,432.48,433.1,432.33,432.78,4900.0,418.2845,418.8841,418.1394,418.5747,4900.0
2021-08-19 12:15:00,432.98,433.23,432.98,433.15,2312.0,418.7681,419.0099,418.7681,418.9325,2312.0
2021-08-19 12:20:00,433.08,433.2,432.45,432.8,4262.0,418.8648,418.9809,418.2555,418.594,4262.0
2021-08-19 12:25:00,432.86,433.01,432.6,432.94,4166.0,418.652,418.7971,418.4006,418.7294,4166.0
2021-08-19 12:30:00,433.22,433.35,432.96,433.25,3247.0,419.0002,419.1259,418.7487,419.0292,3247.0
2021-08-19 12:35:00,433.62,433.89,433.32,433.69,2472.0,419.3871,419.6482,419.0969,419.4548,2472.0
2021-08-19 12:40:00,433.82,434.15,433.72,434.03,3865.0,419.5805,419.8997,419.4838,419.7836,3865.0
2021-08-19 12:45:00,434.16,434.38,433.94,434.31,3966.0,419.9094,420.1221,419.6966,420.0544,3966.0
2021-08-19 12:50:00,434.33,434.89,434.32,434.69,4701.0,420.0738,420.6154,420.0641,420.422,4701.0
2021-08-19 12:55:00,434.94,435.18,434.46,434.8,4898.0,420.6638,420.8959,420.1995,420.5283,4898.0
2021-08-19 13:00:00,434.73,435.07,434.58,434.79,3918.0,420.4606,420.7895,420.3156,420.5187,3918.0
2021-08-19 13:05:00,434.23,434.41,433.95,434.14,1904.0,419.9771,420.1512,419.7062,419.89,1904.0
2021-08-19 13:10:00,434.22,434.41,433.93,433.98,3165.0,419.9674,420.1512,419.6869,419.7353,3165.0
2021-08-19 13:15:00,433.95,433.95,433.32,433.74,3644.0,419.7062,419.7062,419.0969,419.5031,3644.0
2021-08-19 13:20:00,433.53,434.17,433.53,433.82,1849.0,419.3,419.919,419.3,419.5805,1849.0
2021-08-19 13:25:00,433.93,433.93,433.39,433.61,4405.0,419.6869,419.6869,419.1646,419.3774,4405.0
2021-08-19 13:30:00,433.48,433.97,433.33,433.58,4504.0,419.2517,419.7256,419.1066,419.3484,4504.0
2021-08-19 13:35:00,433.44,433.66,433.22,433.51,3019.0,419.213,419.4258,419.0002,419.2807,3019.0
2021-08-19 13:40:00,433.64,433.94,433.09,433.57,6791.0,419.4064,419.6966,418.8745,419.3387,6791.0
2021-08-19 13:45:00,433.48,433.78,433.33,433.78,2100.0,419.2517,419.5418,419.1066,419.5418,2100.0
2021-08-19 13:50:00,433.87,433.99,433.5,433.59,4322.0,419.6289,419.7449,419.271,419.3581,4322.0
2021-08-19 13:55:00,433.6,433.8,433.2,433.2,2629.0,419.3677,419.5612,418.9809,418.9809,2629.0
2021-08-19 14:00:00,433.33,433.5,432.77,432.83,2016.0,419.1066,419.271,418.565,418.623,2016.0
2021-08-19 14:05:00,432.88,433.05,432.54,432.69,4783.0,418.6714,418.8358,418.3425,418.4876,4783.0
2021-08-19 14:10:00,432.7,433.2,432.66,433.02,3878.0,418.4973,418.9809,418.4586,418.8068,3878.0
2021-08-19 14:15:00,432.93,433.35,432.73,433.01,5068.0,418.7197,419.1259,418.5263,418.7971,5068.0
2021-08-19 14:20:00,433.02,433.47,432.86,433.24,3181.0,418.8068,419.242,418.652,419.0196,3181.0
2021-08-19 14:25:00,433.46,433.55,432.25,432.25,4664.0,419.2323,419.3194,418.062,418.062,4664.0
2021-08-19 14:30:00,432.22,432.26,431.72,432.26,4279.0,418.033,418.0717,417.5494,418.0717,4279.0
2021-08-19 14:35:00,432.26,432.87,428.8,432.87,235470.0,418.0717,418.6617,414.7253,418.6617,235470.0
2021-08-19 14:40:00,432.77,433.75,432.73,433.51,8019.0,418.565,419.5128,418.5263,419.2807,8019.0
2021-08-19 14:45:00,433.5,433.51,433.0,433.33,4247.0,419.271,419.2807,418.7874,419.1066,4247.0
2021-08-19 14:50:00,433.25,434.33,432.95,434.26,5647.0,419.0292,420.0738,418.7391,420.0061,5647.0
2021-08-19 14:55:00,434.22,434.62,434.12,434.62,4378.0,419.9674,420.3543,419.8707,420.3543,4378.0
2021-08-19 15:00:00,434.8,434.89,434.44,434.76,4643.0,420.5283,420.6154,420.1802,420.4897,4643.0
2021-08-19 15:05:00,434.69,434.82,434.31,434.49,10684.0,420.422,420.5477,420.0544,420.2285,10684.0
2021-08-19 15:10:00,434.32,434.49,434.13,434.13,6492.0,420.0641,420.2285,419.8803,419.8803,6492.0
2021-08-19 15:15:00,434.01,434.61,434.01,434.55,5100.0,419.7643,420.3446,419.7643,420.2866,5100.0
2021-08-19 15:20:00,434.81,434.81,434.35,434.76,3034.0,420.538,420.538,420.0931,420.4897,3034.0
2021-08-19 15:25:00,434.76,434.96,434.55,434.76,4964.0,420.4897,420.6831,420.2866,420.4897,4964.0
2021-08-19 15:30:00,434.81,434.95,434.46,434.88,4585.0,420.538,420.6734,420.1995,420.6057,4585.0
2021-08-19 15:35:00,434.95,435.08,434.62,434.74,3967.0,420.6734,420.7992,420.3543,420.4703,3967.0
2021-08-19 15:40:00,434.67,434.85,434.01,434.42,10958.0,420.4026,420.5767,419.7643,420.1608,10958.0
2021-08-19 15:45:00,434.3,434.5,433.95,434.23,12542.0,420.0448,420.2382,419.7062,419.9771,12542.0
2021-08-19 15:50:00,434.23,435.18,433.94,434.18,25252.0,419.9771,420.8959,419.6966,419.9287,25252.0
2021-08-19 15:55:00,434.14,434.44,433.82,433.94,39154.0,419.89,420.1802,419.5805,419.6966,39154.0
2021-08-20 09:30:00,433.67,435.1,431.85,435.1,24919.0,419.4354,420.8185,417.6752,420.8185,24919.0
2021-08-20 09:35:00,435.26,437.5,434.28,436.25,6272.0,420.9733,423.1397,420.0254,421.9308,6272.0
2021-08-20 09:40:00,436.21,436.21,434.97,435.99,7468.0,421.8921,421.8921,420.6928,421.6793,7468.0
2021-08-20 09:45:00,435.93,436.91,435.25,436.25,224477.0,421.6213,422.5691,420.9636,421.9308,224477.0
2021-08-20 09:50:00,436.39,436.39,435.32,435.95,2780.0,422.0662,422.0662,421.0313,421.6406,2780.0
2021-08-20 09:55:00,436.24,437.29,436.24,436.83,2622.0,421.9211,422.9366,421.9211,422.4917,2622.0
2021-08-20 10:00:00,436.65,437.99,436.62,437.81,3193.0,422.3176,423.6136,422.2886,423.4396,3193.0
2021-08-20 10:05:00,437.96,438.87,437.61,438.87,3642.0,423.5846,424.4648,423.2461,424.4648,3642.0
2021-08-20 10:10:00,439.03,439.12,437.6,437.66,7785.0,424.6195,424.7066,423.2364,423.2945,7785.0
2021-08-20 10:15:00,437.58,437.9,436.86,437.9,2000.0,423.2171,423.5266,422.5207,423.5266,2000.0
2021-08-20 10:20:00,437.84,439.15,437.84,439.11,5819.0,423.4686,424.7356,423.4686,424.6969,5819.0
2021-08-20 10:25:00,438.86,438.86,437.77,438.51,5309.0,424.4551,424.4551,423.4009,424.1166,5309.0
2021-08-20 10:30:00,438.71,439.17,438.22,438.49,15387.0,424.31,424.7549,423.8361,424.0972,15387.0
2021-08-20 10:35:00,438.46,439.24,437.98,438.18,3687.0,424.0682,424.8226,423.604,423.7974,3687.0
2021-08-20 10:40:00,437.98,438.15,437.66,437.98,1102.0,423.604,423.7684,423.2945,423.604,1102.0
2021-08-20 10:45:00,437.96,438.52,437.95,438.41,2300.0,423.5846,424.1262,423.575,424.0199,2300.0
2021-08-20 10:50:00,438.54,438.87,437.81,438.87,3633.0,424.1456,424.4648,423.4396,424.4648,3633.0
2021-08-20 10:55:00,438.59,438.78,438.42,438.57,7587.0,424.1939,424.3777,424.0295,424.1746,7587.0
2021-08-20 11:00:00,438.47,438.63,437.87,437.98,2578.0,424.0779,424.2326,423.4976,423.604,2578.0
2021-08-20 11:05:00,438.05,438.07,437.31,437.68,2600.0,423.6717,423.691,422.956,423.3138,2600.0
2021-08-20 11:10:00,437.46,437.67,437.33,437.56,2689.0,423.101,423.3041,422.9753,423.1978,2689.0
2021-08-20 11:15:00,437.5,437.57,437.37,437.55,1134.0,423.1397,423.2074,423.014,423.1881,1134.0
2021-08-20 11:20:00,437.67,437.78,437.52,437.62,1226.0,423.3041,423.4105,423.1591,423.2558,1226.0
2021-08-20 11:25:00,437.54,437.58,437.12,437.23,4104.0,423.1784,423.2171,422.7722,422.8786,4104.0
2021-08-20 11:30:00,437.16,437.94,437.16,437.89,1839.0,422.8109,423.5653,422.8109,423.5169,1839.0
2021-08-20 11:35:00,438.0,438.31,437.95,438.06,2701.0,423.6233,423.9231,423.575,423.6813,2701.0
2021-08-20 11:40:00,438.33,438.35,438.06,438.3,1775.0,423.9425,423.9618,423.6813,423.9135,1775.0
2021-08-20 11:45:00,438.38,438.72,438.33,438.46,3414.0,423.9908,424.3197,423.9425,424.0682,3414.0
2021-08-20 11:50:00,438.62,438.69,438.37,438.69,694.0,424.223,424.2907,423.9812,424.2907,694.0
2021-08-20 11:55:00,438.47,438.53,438.3,438.53,800.0,424.0779,424.1359,423.9135,424.1359,800.0
2021-08-20 12:00:00,438.49,438.71,438.49,438.55,3494.0,424.0972,424.31,424.0972,424.1553,3494.0
2021-08-20 12:05:00,438.6,438.6,438.17,438.18,700.0,424.2036,424.2036,423.7877,423.7974,700.0
2021-08-20 12:10:00,437.94,438.09,437.85,438.07,1409.0,423.5653,423.7104,423.4782,423.691,1409.0
2021-08-20 12:15:00,438.14,438.54,438.07,438.37,3749.0,423.7587,424.1456,423.691,423.9812,3749.0
2021-08-20 12:20:00,438.46,438.53,438.41,438.53,500.0,424.0682,424.1359,424.0199,424.1359,500.0
2021-08-20 12:25:00,438.38,438.68,438.2,438.68,2414.0,423.9908,424.281,423.8167,424.281,2414.0
2021-08-20 12:30:00,438.64,438.75,438.41,438.41,992.0,424.2423,424.3487,424.0199,424.0199,992.0
2021-08-20 12:35:00,438.22,438.23,437.99,438.17,900.0,423.8361,423.8458,423.6136,423.7877,900.0
2021-08-20 12:40:00,438.12,438.39,438.12,438.39,1207.0,423.7394,424.0005,423.7394,424.0005,1207.0
2021-08-20 12:45:00,438.45,438.5,438.29,438.45,1529.0,424.0585,424.1069,423.9038,424.0585,1529.0
2021-08-20 12:50:00,438.4,438.41,438.16,438.4,1100.0,424.0102,424.0199,423.7781,424.0102,1100.0
2021-08-20 12:55:00,438.5,438.52,438.22,438.4,2443.0,424.1069,424.1262,423.8361,424.0102,2443.0
2021-08-20 13:00:00,438.4,438.54,438.31,438.32,1930.0,424.0102,424.1456,423.9231,423.9328,1930.0
2021-08-20 13:05:00,438.28,438.29,437.89,438.29,1524.0,423.8941,423.9038,423.5169,423.9038,1524.0
2021-08-20 13:10:00,438.26,438.47,438.19,438.3,1561.0,423.8748,424.0779,423.8071,423.9135,1561.0
2021-08-20 13:15:00,438.24,438.31,438.12,438.25,1792.0,423.8554,423.9231,423.7394,423.8651,1792.0
2021-08-20 13:20:00,438.22,438.43,438.14,438.27,1413.0,423.8361,424.0392,423.7587,423.8845,1413.0
2021-08-20 13:25:00,438.42,438.42,438.04,438.04,4019.0,424.0295,424.0295,423.662,423.662,4019.0
2021-08-20 13:30:00,438.15,438.38,438.1,438.17,1522.0,423.7684,423.9908,423.72,423.7877,1522.0
2021-08-20 13:35:00,438.19,438.26,437.92,437.92,6872.0,423.8071,423.8748,423.5459,423.5459,6872.0
2021-08-20 13:40:00,437.92,438.07,437.74,437.97,1565.0,423.5459,423.691,423.3718,423.5943,1565.0
2021-08-20 13:45:00,438.1,438.1,437.71,437.71,2305.0,423.72,423.72,423.3428,423.3428,2305.0
2021-08-20 13:50:00,437.57,437.88,437.57,437.86,2138.0,423.2074,423.5073,423.2074,423.4879,2138.0
2021-08-20 13:55:00,437.9,438.02,437.81,437.92,3639.0,423.5266,423.6427,423.4396,423.5459,3639.0
2021-08-20 14:00:00,438.1,438.22,437.7,438.04,5602.0,423.72,423.8361,423.3332,423.662,5602.0
2021-08-20 14:05:00,438.15,438.15,437.62,437.62,3700.0,423.7684,423.7684,423.2558,423.2558,3700.0
2021-08-20 14:10:00,437.75,437.85,437.38,437.38,2740.0,423.3815,423.4782,423.0237,423.0237,2740.0
2021-08-20 14:15:00,437.49,437.76,437.42,437.55,5113.0,423.1301,423.3912,423.0624,423.1881,5113.0
2021-08-20 14:20:00,437.65,437.65,437.15,437.15,2803.0,423.2848,423.2848,422.8012,422.8012,2803.0
2021-08-20 14:25:00,437.28,437.49,437.1,437.25,3726.0,422.9269,423.1301,422.7529,422.8979,3726.0
2021-08-20 14:30:00,437.15,437.38,437.15,437.38,620.0,422.8012,423.0237,422.8012,423.0237,620.0
2021-08-20 14:35:00,437.4,437.58,437.34,437.42,4734.0,423.043,423.2171,422.985,423.0624,4734.0
2021-08-20 14:40:00,437.35,437.88,437.35,437.7,1881.0,422.9946,423.5073,422.9946,423.3332,1881.0
2021-08-20 14:45:00,437.72,437.72,437.46,437.65,2991.0,423.3525,423.3525,423.101,423.2848,2991.0
2021-08-20 14:50:00,437.59,437.79,437.59,437.71,2501.0,423.2268,423.4202,423.2268,423.3428,2501.0
2021-08-20 14:55:00,437.82,437.92,437.73,437.74,2803.0,423.4492,423.5459,423.3622,423.3718,2803.0
2021-08-20 15:00:00,437.77,437.8,437.54,437.54,2900.0,423.4009,423.4299,423.1784,423.1784,2900.0
2021-08-20 15:05:00,437.63,437.74,437.44,437.66,2500.0,423.2655,423.3718,423.0817,423.2945,2500.0
2021-08-20 15:10:00,437.83,438.22,437.75,438.02,3078.0,423.4589,423.8361,423.3815,423.6427,3078.0
2021-08-20 15:15:00,437.99,438.07,437.94,437.98,2586.0,423.6136,423.691,423.5653,423.604,2586.0
2021-08-20 15:20:00,438.01,438.24,437.97,438.24,3998.0,423.633,423.8554,423.5943,423.8554,3998.0
2021-08-20 15:25:00,438.23,438.23,437.78,437.88,4463.0,423.8458,423.8458,423.4105,423.5073,4463.0
2021-08-20 15:30:00,437.94,438.03,437.79,437.86,6985.0,423.5653,423.6523,423.4202,423.4879,6985.0
2021-08-20 15:35:00,437.92,438.13,437.77,437.95,3701.0,423.5459,423.749,423.4009,423.575,3701.0
2021-08-20 15:40:00,438.1,438.62,438.09,438.61,7311.0,423.72,424.223,423.7104,424.2133,7311.0
2021-08-20 15:45:00,438.58,438.7,438.2,438.2,11147.0,424.1843,424.3003,423.8167,423.8167,11147.0
2021-08-20 15:50:00,438.3,438.69,437.7,437.8,14796.0,423.9135,424.2907,423.3332,423.4299,14796.0
2021-08-20 15:55:00,437.77,438.38,437.29,437.29,78044.0,423.4009,423.9908,422.9366,422.9366,78044.0
2021-08-23 09:30:00,439.96,440.56,437.52,440.25,25959.0,425.519,426.0993,423.1591,425.7995,25959.0
2021-08-23 09:35:00,440.15,440.35,439.71,440.34,3100.0,425.7027,425.8962,425.2772,425.8865,3100.0
2021-08-23 09:40:00,440.34,440.43,439.45,439.83,6539.0,425.8865,425.9736,425.0257,425.3932,6539.0
2021-08-23 09:45:00,439.65,439.97,439.35,439.81,5757.0,425.2192,425.5287,424.929,425.3739,5757.0
2021-08-23 09:50:00,439.67,439.97,439.27,439.66,5570.0,425.2385,425.5287,424.8516,425.2288,5570.0
2021-08-23 09:55:00,439.36,439.53,436.87,437.34,8359.0,424.9387,425.1031,422.5304,422.985,8359.0
2021-08-23 10:00:00,437.65,439.3,437.65,439.3,1071.0,423.2848,424.8806,423.2848,424.8806,1071.0
2021-08-23 10:05:00,439.45,439.45,438.87,439.33,1600.0,425.0257,425.0257,424.4648,424.9097,1600.0
2021-08-23 10:10:00,439.39,439.42,439.09,439.3,1892.0,424.9677,424.9967,424.6775,424.8806,1892.0
2021-08-23 10:15:00,439.19,439.82,438.78,439.72,1639.0,424.7743,425.3836,424.3777,425.2869,1639.0
2021-08-23 10:20:00,439.83,440.43,439.46,440.42,5951.0,425.3932,425.9736,425.0354,425.9639,5951.0
2021-08-23 10:25:00,440.45,440.79,440.23,440.79,1300.0,425.9929,426.3217,425.7801,426.3217,1300.0
2021-08-23 10:30:00,440.63,441.65,440.63,441.5,4133.0,426.167,427.1535,426.167,427.0084,4133.0
2021-08-23 10:35:00,441.44,441.7,441.42,441.54,4074.0,426.9504,427.2019,426.9311,427.0471,4074.0
2021-08-23 10:40:00,441.62,441.95,441.5,441.88,2770.0,427.1245,427.4437,427.0084,427.376,2770.0
2021-08-23 10:45:00,441.69,441.81,440.86,440.9,3502.0,427.1922,427.3083,426.3894,426.4281,3502.0
2021-08-23 10:50:00,440.83,441.04,440.75,440.98,2000.0,426.3604,426.5635,426.283,426.5055,2000.0
2021-08-23 10:55:00,441.01,441.57,440.73,440.79,10667.0,426.5345,427.0761,426.2637,426.3217,10667.0
2021-08-23 11:00:00,440.83,441.15,440.56,440.98,7559.0,426.3604,426.6699,426.0993,426.5055,7559.0
2021-08-23 11:05:00,440.98,441.18,440.74,441.06,4478.0,426.5055,426.6989,426.2734,426.5829,4478.0
2021-08-23 11:10:00,441.19,441.99,441.01,441.85,2261.0,426.7086,427.4823,426.5345,427.3469,2261.0
2021-08-23 11:15:00,441.95,442.08,441.65,441.85,2701.0,427.4437,427.5694,427.1535,427.3469,2701.0
2021-08-23 11:20:00,441.68,441.68,440.97,441.04,2525.0,427.1825,427.1825,426.4958,426.5635,2525.0
2021-08-23 11:25:00,440.96,441.79,440.77,441.29,3829.0,426.4862,427.2889,426.3024,426.8053,3829.0
2021-08-23 11:30:00,441.23,441.8,441.23,441.53,1500.0,426.7473,427.2986,426.7473,427.0374,1500.0
2021-08-23 11:35:00,441.54,441.83,441.45,441.58,3936.0,427.0471,427.3276,426.9601,427.0858,3936.0
2021-08-23 11:40:00,441.71,441.8,441.43,441.72,4812.0,427.2115,427.2986,426.9407,427.2212,4812.0
2021-08-23 11:45:00,441.65,441.82,441.59,441.82,5002.0,427.1535,427.3179,427.0955,427.3179,5002.0
2021-08-23 11:50:00,441.78,441.78,441.42,441.57,3681.0,427.2792,427.2792,426.9311,427.0761,3681.0
2021-08-23 11:55:00,441.54,441.66,441.16,441.16,6429.0,427.0471,427.1632,426.6796,426.6796,6429.0
2021-08-23 12:00:00,441.3,441.54,440.9,441.5,12893.0,426.815,427.0471,426.4281,427.0084,12893.0
2021-08-23 12:05:00,441.5,441.96,441.49,441.87,2182.0,427.0084,427.4533,426.9988,427.3663,2182.0
2021-08-23 12:10:00,441.87,441.87,441.5,441.55,3230.0,427.3663,427.3663,427.0084,427.0568,3230.0
2021-08-23 12:15:00,441.42,442.05,441.42,442.05,2901.0,426.9311,427.5404,426.9311,427.5404,2901.0
2021-08-23 12:20:00,442.09,442.09,441.56,441.75,3322.0,427.5791,427.5791,427.0665,427.2502,3322.0
2021-08-23 12:25:00,441.84,442.03,441.75,441.88,3603.0,427.3373,427.521,427.2502,427.376,3603.0
2021-08-23 12:30:00,441.95,442.15,441.95,442.12,5433.0,427.4437,427.6371,427.4437,427.6081,5433.0
2021-08-23 12:35:00,442.08,442.16,441.88,441.99,5777.0,427.5694,427.6468,427.376,427.4823,5777.0
2021-08-23 12:40:00,442.0,442.07,441.86,441.98,3403.0,427.492,427.5597,427.3566,427.4727,3403.0
2021-08-23 12:45:00,442.05,442.14,441.93,441.93,3307.0,427.5404,427.6274,427.4243,427.4243,3307.0
2021-08-23 12:50:00,441.95,442.07,441.87,442.07,3905.0,427.4437,427.5597,427.3663,427.5597,3905.0
2021-08-23 12:55:00,442.06,442.39,441.96,442.24,2675.0,427.5501,427.8692,427.4533,427.7241,2675.0
2021-08-23 13:00:00,442.23,442.38,442.12,442.32,2100.0,427.7145,427.8595,427.6081,427.8015,2100.0
2021-08-23 13:05:00,442.14,442.3,442.0,442.05,3574.0,427.6274,427.7822,427.492,427.5404,3574.0
2021-08-23 13:10:00,442.0,442.12,441.9,442.07,4430.0,427.492,427.6081,427.3953,427.5597,4430.0
2021-08-23 13:15:00,442.06,442.25,441.99,441.99,2944.0,427.5501,427.7338,427.4823,427.4823,2944.0
2021-08-23 13:20:00,442.01,442.22,441.86,442.08,2620.0,427.5017,427.7048,427.3566,427.5694,2620.0
2021-08-23 13:25:00,441.96,442.04,441.65,441.76,4763.0,427.4533,427.5307,427.1535,427.2599,4763.0
2021-08-23 13:30:00,441.61,441.69,441.31,441.35,2030.0,427.1148,427.1922,426.8247,426.8634,2030.0
2021-08-23 13:35:00,441.22,441.22,440.79,440.85,3400.0,426.7376,426.7376,426.3217,426.3798,3400.0
2021-08-23 13:40:00,440.98,441.01,440.78,440.95,2001.0,426.5055,426.5345,426.3121,426.4765,2001.0
2021-08-23 13:45:00,440.92,441.02,440.64,440.98,4811.0,426.4475,426.5442,426.1767,426.5055,4811.0
2021-08-23 13:50:00,440.81,440.85,440.67,440.75,500.0,426.3411,426.3798,426.2057,426.283,500.0
2021-08-23 13:55:00,440.7,440.88,440.53,440.78,1120.0,426.2347,426.4088,426.0703,426.3121,1120.0
2021-08-23 14:00:00,440.76,440.76,440.48,440.62,1674.0,426.2927,426.2927,426.0219,426.1573,1674.0
2021-08-23 14:05:00,440.58,440.67,440.42,440.42,800.0,426.1186,426.2057,425.9639,425.9639,800.0
2021-08-23 14:10:00,440.44,440.51,439.83,440.05,4857.0,425.9832,426.0509,425.3932,425.606,4857.0
2021-08-23 14:15:00,439.9,439.93,439.73,439.8,1053.0,425.4609,425.49,425.2965,425.3642,1053.0
2021-08-23 14:20:00,439.88,439.97,439.58,439.58,1061.0,425.4416,425.5287,425.1515,425.1515,1061.0
2021-08-23 14:25:00,439.6,439.6,439.6,439.6,102.0,425.1708,425.1708,425.1708,425.1708,102.0
2021-08-23 14:30:00,439.57,439.78,439.53,439.57,1439.0,425.1418,425.3449,425.1031,425.1418,1439.0
2021-08-23 14:35:00,439.71,439.71,439.59,439.68,1400.0,425.2772,425.2772,425.1611,425.2482,1400.0
2021-08-23 14:40:00,439.66,439.74,439.47,439.47,2000.0,425.2288,425.3062,425.0451,425.0451,2000.0
2021-08-23 14:45:00,439.4,439.4,439.19,439.27,3629.0,424.9774,424.9774,424.7743,424.8516,3629.0
2021-08-23 14:50:00,439.31,439.62,439.24,439.51,2561.0,424.8903,425.1901,424.8226,425.0838,2561.0
2021-08-23 14:55:00,439.73,439.86,439.33,439.44,2265.0,425.2965,425.4223,424.9097,425.016,2265.0
2021-08-23 15:00:00,439.42,439.42,439.32,439.33,700.0,424.9967,424.9967,424.9,424.9097,700.0
2021-08-23 15:05:00,439.31,439.42,439.25,439.25,3010.0,424.8903,424.9967,424.8323,424.8323,3010.0
2021-08-23 15:10:00,439.25,439.25,438.8,438.82,2602.0,424.8323,424.8323,424.3971,424.4164,2602.0
2021-08-23 15:15:00,438.94,439.02,438.92,438.92,713.0,424.5325,424.6098,424.5131,424.5131,713.0
2021-08-23 15:20:00,438.89,439.11,438.86,439.06,1759.0,424.4841,424.6969,424.4551,424.6485,1759.0
2021-08-23 15:25:00,439.2,439.27,439.07,439.22,1298.0,424.7839,424.8516,424.6582,424.8033,1298.0
2021-08-23 15:30:00,439.1,439.1,438.55,439.0,6124.0,424.6872,424.6872,424.1553,424.5905,6124.0
2021-08-23 15:35:00,439.06,439.07,438.85,438.93,1637.0,424.6485,424.6582,424.4454,424.5228,1637.0
2021-08-23 15:40:00,438.92,439.15,438.87,439.03,2352.0,424.5131,424.7356,424.4648,424.6195,2352.0
2021-08-23 15:45:00,438.97,439.19,438.75,439.07,6608.0,424.5615,424.7743,424.3487,424.6582,6608.0
2021-08-23 15:50:00,439.11,439.54,439.05,439.36,13822.0,424.6969,425.1128,424.6388,424.9387,13822.0
2021-08-23 15:55:00,439.36,439.37,438.86,439.11,29974.0,424.9387,424.9483,424.4551,424.6969,29974.0
2021-08-24 09:30:00,440.64,441.49,438.58,438.91,20750.0,426.1767,426.9988,424.1843,424.5034,20750.0
2021-08-24 09:35:00,438.38,439.58,438.13,439.39,7402.0,423.9908,425.1515,423.749,424.9677,7402.0
2021-08-24 09:40:00,439.39,440.57,439.2,440.31,8600.0,424.9677,426.109,424.7839,425.8575,8600.0
2021-08-24 09:45:00,440.54,441.07,440.03,440.44,10610.0,426.0799,426.5925,425.5867,425.9832,10610.0
2021-08-24 09:50:00,440.41,440.89,439.41,439.91,16234.0,425.9542,426.4185,424.987,425.4706,16234.0
2021-08-24 09:55:00,439.87,439.87,439.01,439.19,7190.0,425.4319,425.4319,424.6002,424.7743,7190.0
2021-08-24 10:00:00,439.83,440.95,439.79,440.51,1300.0,425.3932,426.4765,425.3546,426.0509,1300.0
2021-08-24 10:05:00,440.56,440.92,440.48,440.68,1944.0,426.0993,426.4475,426.0219,426.2153,1944.0
2021-08-24 10:10:00,440.46,440.79,439.71,440.07,3492.0,426.0026,426.3217,425.2772,425.6254,3492.0
2021-08-24 10:15:00,440.08,440.76,440.08,440.76,1350.0,425.635,426.2927,425.635,426.2927,1350.0
2021-08-24 10:20:00,440.46,440.48,440.09,440.21,779.0,426.0026,426.0219,425.6447,425.7608,779.0
2021-08-24 10:25:00,440.19,440.51,439.57,439.58,13263.0,425.7414,426.0509,425.1418,425.1515,13263.0
2021-08-24 10:30:00,439.49,439.64,438.72,438.73,3361.0,425.0644,425.2095,424.3197,424.3294,3361.0
2021-08-24 10:35:00,438.85,438.93,438.58,438.58,6854.0,424.4454,424.5228,424.1843,424.1843,6854.0
2021-08-24 10:40:00,438.52,438.87,438.23,438.86,4542.0,424.1262,424.4648,423.8458,424.4551,4542.0
2021-08-24 10:45:00,438.58,439.77,438.56,439.69,11509.0,424.1843,425.3352,424.1649,425.2578,11509.0
2021-08-24 10:50:00,439.68,439.72,439.21,439.24,2815.0,425.2482,425.2869,424.7936,424.8226,2815.0
2021-08-24 10:55:00,439.14,439.18,439.02,439.16,800.0,424.7259,424.7646,424.6098,424.7452,800.0
2021-08-24 11:00:00,439.29,439.36,438.97,438.98,2100.0,424.871,424.9387,424.5615,424.5711,2100.0
2021-08-24 11:05:00,438.98,439.24,438.82,438.82,2500.0,424.5711,424.8226,424.4164,424.4164,2500.0
2021-08-24 11:10:00,439.0,439.0,438.78,438.98,900.0,424.5905,424.5905,424.3777,424.5711,900.0
2021-08-24 11:15:00,439.13,439.36,438.87,439.12,2100.0,424.7162,424.9387,424.4648,424.7066,2100.0
2021-08-24 11:20:00,439.14,439.54,439.14,439.42,1700.0,424.7259,425.1128,424.7259,424.9967,1700.0
2021-08-24 11:25:00,439.32,439.48,439.08,439.45,2536.0,424.9,425.0547,424.6679,425.0257,2536.0
2021-08-24 11:30:00,439.25,439.29,439.06,439.18,1400.0,424.8323,424.871,424.6485,424.7646,1400.0
2021-08-24 11:35:00,439.3,439.67,439.3,439.5,1005.0,424.8806,425.2385,424.8806,425.0741,1005.0
2021-08-24 11:40:00,439.6,439.6,439.14,439.34,1980.0,425.1708,425.1708,424.7259,424.9193,1980.0
2021-08-24 11:45:00,439.3,439.3,439.06,439.15,808.0,424.8806,424.8806,424.6485,424.7356,808.0
2021-08-24 11:50:00,439.04,439.17,438.94,438.96,1214.0,424.6292,424.7549,424.5325,424.5518,1214.0
2021-08-24 11:55:00,439.07,439.34,439.05,439.05,1516.0,424.6582,424.9193,424.6388,424.6388,1516.0
2021-08-24 12:00:00,439.16,439.16,438.89,438.96,900.0,424.7452,424.7452,424.4841,424.5518,900.0
2021-08-24 12:05:00,439.07,439.07,438.98,438.99,400.0,424.6582,424.6582,424.5711,424.5808,400.0
2021-08-24 12:10:00,439.01,439.21,438.84,438.85,3174.0,424.6002,424.7936,424.4357,424.4454,3174.0
2021-08-24 12:15:00,438.97,438.97,438.76,438.87,1411.0,424.5615,424.5615,424.3584,424.4648,1411.0
2021-08-24 12:20:00,438.81,438.96,438.63,438.75,947.0,424.4067,424.5518,424.2326,424.3487,947.0
2021-08-24 12:25:00,438.77,438.77,438.44,438.77,1412.0,424.368,424.368,424.0489,424.368,1412.0
2021-08-24 12:30:00,438.62,438.81,438.61,438.62,1000.0,424.223,424.4067,424.2133,424.223,1000.0
2021-08-24 12:35:00,438.52,438.68,438.5,438.57,600.0,424.1262,424.281,424.1069,424.1746,600.0
2021-08-24 12:40:00,438.49,438.49,438.39,438.44,1426.0,424.0972,424.0972,424.0005,424.0489,1426.0
2021-08-24 12:45:00,438.74,438.99,438.51,438.95,2290.0,424.339,424.5808,424.1166,424.5421,2290.0
2021-08-24 12:50:00,438.77,438.91,438.65,438.75,1339.0,424.368,424.5034,424.252,424.3487,1339.0
2021-08-24 12:55:00,438.89,438.89,438.48,438.6,1501.0,424.4841,424.4841,424.0876,424.2036,1501.0
2021-08-24 13:00:00,438.5,438.84,438.47,438.75,2915.0,424.1069,424.4357,424.0779,424.3487,2915.0
2021-08-24 13:05:00,438.85,438.85,438.61,438.61,762.0,424.4454,424.4454,424.2133,424.2133,762.0
2021-08-24 13:10:00,438.75,438.78,438.69,438.73,600.0,424.3487,424.3777,424.2907,424.3294,600.0
2021-08-24 13:15:00,438.73,439.0,438.65,439.0,1000.0,424.3294,424.5905,424.252,424.5905,1000.0
2021-08-24 13:20:00,439.16,439.26,439.08,439.25,1425.0,424.7452,424.842,424.6679,424.8323,1425.0
2021-08-24 13:25:00,439.19,439.21,439.06,439.17,1801.0,424.7743,424.7936,424.6485,424.7549,1801.0
2021-08-24 13:30:00,438.92,438.96,438.72,438.96,2193.0,424.5131,424.5518,424.3197,424.5518,2193.0
2021-08-24 13:35:00,438.94,439.16,438.76,439.16,4075.0,424.5325,424.7452,424.3584,424.7452,4075.0
2021-08-24 13:40:00,439.08,439.21,438.94,438.94,1404.0,424.6679,424.7936,424.5325,424.5325,1404.0
2021-08-24 13:45:00,438.82,438.98,438.81,438.94,1301.0,424.4164,424.5711,424.4067,424.5325,1301.0
2021-08-24 13:50:00,439.02,439.02,438.82,438.99,1921.0,424.6098,424.6098,424.4164,424.5808,1921.0
2021-08-24 13:55:00,438.92,438.99,438.46,438.53,5980.0,424.5131,424.5808,424.0682,424.1359,5980.0
2021-08-24 14:00:00,438.43,438.52,438.37,438.44,4257.0,424.0392,424.1262,423.9812,424.0489,4257.0
2021-08-24 14:05:00,438.29,438.52,438.0,438.4,21948.0,423.9038,424.1262,423.6233,424.0102,21948.0
2021-08-24 14:10:00,438.31,438.43,437.93,437.93,5756.0,423.9231,424.0392,423.5556,423.5556,5756.0
2021-08-24 14:15:00,438.02,438.08,437.91,438.05,3900.0,423.6427,423.7007,423.5363,423.6717,3900.0
2021-08-24 14:20:00,437.91,438.02,437.63,437.81,4187.0,423.5363,423.6427,423.2655,423.4396,4187.0
2021-08-24 14:25:00,437.82,437.82,437.3,437.56,8152.0,423.4492,423.4492,422.9463,423.1978,8152.0
2021-08-24 14:30:00,437.55,437.91,437.55,437.78,3676.0,423.1881,423.5363,423.1881,423.4105,3676.0
2021-08-24 14:35:00,437.72,438.0,437.63,437.92,1940.0,423.3525,423.6233,423.2655,423.5459,1940.0
2021-08-24 14:40:00,437.86,438.03,437.81,437.92,2605.0,423.4879,423.6523,423.4396,423.5459,2605.0
2021-08-24 14:45:00,437.93,437.96,437.56,437.8,3500.0,423.5556,423.5846,423.1978,423.4299,3500.0
2021-08-24 14:50:00,437.74,437.74,437.35,437.57,4299.0,423.3718,423.3718,422.9946,423.2074,4299.0
2021-08-24 14:55:00,437.66,437.75,437.36,437.61,3003.0,423.2945,423.3815,423.0043,423.2461,3003.0
2021-08-24 15:00:00,437.68,437.96,437.59,437.75,2001.0,423.3138,423.5846,423.2268,423.3815,2001.0
2021-08-24 15:05:00,437.82,437.82,437.21,437.31,4074.0,423.4492,423.4492,422.8592,422.956,4074.0
2021-08-24 15:10:00,437.32,437.39,437.18,437.31,2700.0,422.9656,423.0333,422.8302,422.956,2700.0
2021-08-24 15:15:00,437.42,437.53,437.12,437.21,3897.0,423.0624,423.1687,422.7722,422.8592,3897.0
2021-08-24 15:20:00,437.11,437.43,437.11,437.43,5400.0,422.7625,423.072,422.7625,423.072,5400.0
2021-08-24 15:25:00,437.32,437.67,437.26,437.48,3522.0,422.9656,423.3041,422.9076,423.1204,3522.0
2021-08-24 15:30:00,437.46,437.49,437.16,437.32,6115.0,423.101,423.1301,422.8109,422.9656,6115.0
2021-08-24 15:35:00,437.18,437.3,437.12,437.17,1400.0,422.8302,422.9463,422.7722,422.8206,1400.0
2021-08-24 15:40:00,437.0,437.62,437.0,437.54,3421.0,422.6561,423.2558,422.6561,423.1784,3421.0
2021-08-24 15:45:00,437.57,437.69,437.45,437.45,3500.0,423.2074,423.3235,423.0914,423.0914,3500.0
2021-08-24 15:50:00,437.42,437.44,437.17,437.36,8670.0,423.0624,423.0817,422.8206,423.0043,8670.0
2021-08-24 15:55:00,437.43,437.77,437.26,437.56,14700.0,423.072,423.4009,422.9076,423.1978,14700.0
2021-08-25 09:30:00,437.13,437.13,435.35,437.12,16589.0,423.5254,423.5254,421.8008,423.5157,16589.0
2021-08-25 09:35:00,436.61,436.67,435.64,435.88,2772.0,423.0216,423.0797,422.0817,422.3143,2772.0
2021-08-25 09:40:00,435.9,436.18,435.37,435.83,4549.0,422.3337,422.6049,421.8201,422.2658,4549.0
2021-08-25 09:45:00,436.0,436.2,435.38,435.38,5676.0,422.4305,422.6243,421.8298,421.8298,5676.0
2021-08-25 09:50:00,435.05,435.12,433.36,434.07,7313.0,421.5101,421.5779,419.8727,420.5606,7313.0
2021-08-25 09:55:00,433.98,434.69,433.66,434.17,5634.0,420.4734,421.1613,420.1634,420.6575,5634.0
2021-08-25 10:00:00,434.43,434.58,434.01,434.56,5672.0,420.9094,421.0547,420.5025,421.0354,5672.0
2021-08-25 10:05:00,434.69,435.34,434.67,434.93,5900.0,421.1613,421.7911,421.1419,421.3938,5900.0
2021-08-25 10:10:00,434.96,435.81,434.96,435.8,3535.0,421.4229,422.2465,421.4229,422.2368,3535.0
2021-08-25 10:15:00,435.83,435.83,435.12,435.37,4106.0,422.2658,422.2658,421.5779,421.8201,4106.0
2021-08-25 10:20:00,435.31,435.82,435.31,435.54,2000.0,421.762,422.2561,421.762,421.9849,2000.0
2021-08-25 10:25:00,435.61,435.68,434.92,434.94,6325.0,422.0527,422.1205,421.3842,421.4035,6325.0
2021-08-25 10:30:00,435.01,435.46,434.77,435.37,2536.0,421.4714,421.9073,421.2388,421.8201,2536.0
2021-08-25 10:35:00,435.25,435.45,434.78,434.83,2556.0,421.7039,421.8977,421.2485,421.297,2556.0
2021-08-25 10:40:00,435.03,435.54,435.02,435.09,3094.0,421.4907,421.9849,421.481,421.5489,3094.0
2021-08-25 10:45:00,435.22,435.23,434.75,434.91,4389.0,421.6748,421.6845,421.2194,421.3745,4389.0
2021-08-25 10:50:00,434.76,435.1,434.76,434.95,3400.0,421.2291,421.5586,421.2291,421.4132,3400.0
2021-08-25 10:55:00,434.87,435.09,434.71,434.92,4145.0,421.3357,421.5489,421.1807,421.3842,4145.0
2021-08-25 11:00:00,434.8,435.08,434.71,434.86,2319.0,421.2679,421.5392,421.1807,421.326,2319.0
2021-08-25 11:05:00,434.74,435.44,434.74,435.44,2121.0,421.2098,421.888,421.2098,421.888,2121.0
2021-08-25 11:10:00,435.49,436.02,435.42,435.77,5702.0,421.9364,422.4499,421.8686,422.2077,5702.0
2021-08-25 11:15:00,435.73,436.04,435.64,435.7,3328.0,422.1689,422.4693,422.0817,422.1399,3328.0
2021-08-25 11:20:00,435.44,435.68,435.44,435.5,3537.0,421.888,422.1205,421.888,421.9461,3537.0
2021-08-25 11:25:00,435.5,435.9,435.5,435.89,1400.0,421.9461,422.3337,421.9461,422.324,1400.0
2021-08-25 11:30:00,435.95,436.2,435.87,436.17,2101.0,422.3821,422.6243,422.3046,422.5952,2101.0
2021-08-25 11:35:00,436.19,436.43,436.15,436.24,2343.0,422.6146,422.8472,422.5759,422.6631,2343.0
2021-08-25 11:40:00,436.24,436.38,436.21,436.28,1200.0,422.6631,422.7987,422.634,422.7018,1200.0
2021-08-25 11:45:00,436.27,436.62,436.24,436.62,1700.0,422.6921,423.0312,422.6631,423.0312,1700.0
2021-08-25 11:50:00,436.64,436.79,436.63,436.7,2300.0,423.0506,423.196,423.0409,423.1088,2300.0
2021-08-25 11:55:00,436.87,437.22,436.87,437.22,744.0,423.2735,423.6126,423.2735,423.6126,744.0
2021-08-25 12:00:00,437.31,437.32,436.94,437.07,2015.0,423.6998,423.7095,423.3413,423.4672,2015.0
2021-08-25 12:05:00,437.07,437.35,436.93,437.35,1658.0,423.4672,423.7385,423.3316,423.7385,1658.0
2021-08-25 12:10:00,437.46,437.64,437.46,437.51,1434.0,423.8451,424.0195,423.8451,423.8935,1434.0
2021-08-25 12:15:00,437.44,437.61,437.32,437.43,2424.0,423.8257,423.9904,423.7095,423.816,2424.0
2021-08-25 12:20:00,437.45,437.45,436.78,437.04,700.0,423.8354,423.8354,423.1863,423.4382,700.0
2021-08-25 12:25:00,437.03,437.44,437.03,437.39,1900.0,423.4285,423.8257,423.4285,423.7773,1900.0
2021-08-25 12:30:00,437.5,437.52,437.27,437.43,2400.0,423.8839,423.9032,423.661,423.816,2400.0
2021-08-25 12:35:00,437.34,437.42,437.33,437.38,786.0,423.7288,423.8063,423.7191,423.7676,786.0
2021-08-25 12:40:00,437.36,437.36,437.11,437.13,1010.0,423.7482,423.7482,423.506,423.5254,1010.0
2021-08-25 12:45:00,437.21,437.33,437.21,437.33,400.0,423.6029,423.7191,423.6029,423.7191,400.0
2021-08-25 12:50:00,437.38,437.57,437.25,437.55,600.0,423.7676,423.9517,423.6416,423.9323,600.0
2021-08-25 12:55:00,437.9,437.9,437.57,437.66,645.0,424.2714,424.2714,423.9517,424.0389,645.0
2021-08-25 13:00:00,437.52,437.61,437.41,437.6,1667.0,423.9032,423.9904,423.7967,423.9807,1667.0
2021-08-25 13:05:00,437.75,437.85,437.72,437.84,800.0,424.1261,424.223,424.097,424.2133,800.0
2021-08-25 13:10:00,437.73,437.78,437.57,437.65,1739.0,424.1067,424.1551,423.9517,424.0292,1739.0
2021-08-25 13:15:00,437.68,437.88,437.68,437.74,1386.0,424.0583,424.252,424.0583,424.1164,1386.0
2021-08-25 13:20:00,437.73,437.73,437.52,437.63,1708.0,424.1067,424.1067,423.9032,424.0098,1708.0
2021-08-25 13:25:00,437.63,437.69,437.63,437.69,200.0,424.0098,424.0679,424.0098,424.0679,200.0
2021-08-25 13:30:00,437.62,437.67,437.55,437.67,1041.0,424.0001,424.0486,423.9323,424.0486,1041.0
2021-08-25 13:35:00,437.56,437.61,437.54,437.54,300.0,423.942,423.9904,423.9226,423.9226,300.0
2021-08-25 13:40:00,437.49,437.63,437.46,437.46,1226.0,423.8742,424.0098,423.8451,423.8451,1226.0
2021-08-25 13:45:00,437.35,437.55,437.33,437.44,1220.0,423.7385,423.9323,423.7191,423.8257,1220.0
2021-08-25 13:50:00,437.35,437.38,437.33,437.37,769.0,423.7385,423.7676,423.7191,423.7579,769.0
2021-08-25 13:55:00,437.3,437.42,437.3,437.42,350.0,423.6901,423.8063,423.6901,423.8063,350.0
2021-08-25 14:00:00,437.42,437.42,437.22,437.22,1125.0,423.8063,423.8063,423.6126,423.6126,1125.0
2021-08-25 14:05:00,437.28,437.28,436.88,436.91,4315.0,423.6707,423.6707,423.2832,423.3122,4315.0
2021-08-25 14:10:00,436.75,436.97,436.75,436.97,900.0,423.1572,423.3704,423.1572,423.3704,900.0
2021-08-25 14:15:00,437.26,437.64,437.25,437.64,553.0,423.6513,424.0195,423.6416,424.0195,553.0
2021-08-25 14:20:00,437.74,437.75,437.64,437.75,500.0,424.1164,424.1261,424.0195,424.1261,500.0
2021-08-25 14:25:00,438.04,438.18,437.82,437.82,1051.0,424.407,424.5427,424.1939,424.1939,1051.0
2021-08-25 14:30:00,437.95,437.96,437.81,437.81,1004.0,424.3199,424.3295,424.1842,424.1842,1004.0
2021-08-25 14:35:00,437.73,437.76,437.46,437.46,1326.0,424.1067,424.1358,423.8451,423.8451,1326.0
2021-08-25 14:40:00,437.6,437.73,437.53,437.72,1037.0,423.9807,424.1067,423.9129,424.097,1037.0
2021-08-25 14:45:00,437.67,437.67,437.58,437.58,300.0,424.0486,424.0486,423.9614,423.9614,300.0
2021-08-25 14:50:00,437.47,437.59,437.46,437.53,842.0,423.8548,423.9711,423.8451,423.9129,842.0
2021-08-25 14:55:00,437.73,437.73,437.65,437.73,649.0,424.1067,424.1067,424.0292,424.1067,649.0
2021-08-25 15:00:00,437.63,437.83,437.58,437.81,2044.0,424.0098,424.2036,423.9614,424.1842,2044.0
2021-08-25 15:05:00,437.86,437.97,437.75,437.8,1200.0,424.2327,424.3392,424.1261,424.1745,1200.0
2021-08-25 15:10:00,437.89,437.89,437.64,437.77,400.0,424.2617,424.2617,424.0195,424.1455,400.0
2021-08-25 15:15:00,437.7,437.71,437.58,437.61,783.0,424.0776,424.0873,423.9614,423.9904,783.0
2021-08-25 15:20:00,437.71,437.8,437.52,437.72,2296.0,424.0873,424.1745,423.9032,424.097,2296.0
2021-08-25 15:25:00,437.7,437.7,437.34,437.34,1900.0,424.0776,424.0776,423.7288,423.7288,1900.0
2021-08-25 15:30:00,437.44,437.81,437.44,437.81,1325.0,423.8257,424.1842,423.8257,424.1842,1325.0
2021-08-25 15:35:00,437.92,437.98,437.88,437.95,501.0,424.2908,424.3489,424.252,424.3199,501.0
2021-08-25 15:40:00,437.86,437.99,437.81,437.97,1226.0,424.2327,424.3586,424.1842,424.3392,1226.0
2021-08-25 15:45:00,437.98,438.13,437.57,437.6,3220.0,424.3489,424.4942,423.9517,423.9807,3220.0
2021-08-25 15:50:00,437.6,438.1,437.56,438.09,7815.0,423.9807,424.4652,423.942,424.4555,7815.0
2021-08-25 15:55:00,438.04,438.26,437.6,437.67,14330.0,424.407,424.6202,423.9807,424.0486,14330.0
2021-08-26 09:30:00,439.09,439.09,436.2,437.77,15405.0,425.4244,425.4244,422.6243,424.1455,15405.0
2021-08-26 09:35:00,437.55,438.61,436.62,436.62,1800.0,423.9323,424.9593,423.0312,423.0312,1800.0
2021-08-26 09:40:00,436.26,436.26,435.64,435.88,1500.0,422.6824,422.6824,422.0817,422.3143,1500.0
2021-08-26 09:45:00,435.63,435.89,435.61,435.66,2828.0,422.0721,422.324,422.0527,422.1011,2828.0
2021-08-26 09:50:00,435.63,435.79,434.5,435.78,3598.0,422.0721,422.2271,420.9772,422.2174,3598.0
2021-08-26 09:55:00,435.47,435.78,434.95,435.31,2612.0,421.917,422.2174,421.4132,421.762,2612.0
2021-08-26 10:00:00,435.39,435.69,435.26,435.48,1114.0,421.8395,422.1302,421.7136,421.9267,1114.0
2021-08-26 10:05:00,435.71,435.71,435.21,435.51,1887.0,422.1496,422.1496,421.6651,421.9558,1887.0
2021-08-26 10:10:00,435.53,435.54,435.16,435.49,2409.0,421.9752,421.9849,421.6167,421.9364,2409.0
2021-08-26 10:15:00,435.74,435.75,435.61,435.75,800.0,422.1786,422.1883,422.0527,422.1883,800.0
2021-08-26 10:20:00,435.76,435.76,435.18,435.54,2100.0,422.198,422.198,421.6361,421.9849,2100.0
2021-08-26 10:25:00,435.59,435.59,433.77,435.37,6000.0,422.0333,422.0333,420.2699,421.8201,6000.0
2021-08-26 10:30:00,435.08,435.16,434.67,434.8,1368.0,421.5392,421.6167,421.1419,421.2679,1368.0
2021-08-26 10:35:00,434.99,435.13,434.65,434.93,2300.0,421.452,421.5876,421.1226,421.3938,2300.0
2021-08-26 10:40:00,435.03,435.52,434.8,435.17,2881.0,421.4907,421.9655,421.2679,421.6264,2881.0
2021-08-26 10:45:00,435.01,435.54,435.01,435.42,2052.0,421.4714,421.9849,421.4714,421.8686,2052.0
2021-08-26 10:50:00,435.22,435.45,434.93,434.97,2143.0,421.6748,421.8977,421.3938,421.4326,2143.0
2021-08-26 10:55:00,435.16,435.72,435.08,435.51,1438.0,421.6167,422.1593,421.5392,421.9558,1438.0
2021-08-26 11:00:00,435.57,435.88,435.21,435.88,1500.0,422.0139,422.3143,421.6651,422.3143,1500.0
2021-08-26 11:05:00,435.93,436.97,435.79,436.97,3063.0,422.3627,423.3704,422.2271,423.3704,3063.0
2021-08-26 11:10:00,436.87,437.1,436.74,436.88,1526.0,423.2735,423.4963,423.1475,423.2832,1526.0
2021-08-26 11:15:00,436.6,437.07,436.6,437.01,1414.0,423.0119,423.4672,423.0119,423.4091,1414.0
2021-08-26 11:20:00,436.98,437.0,436.48,436.48,2000.0,423.38,423.3994,422.8956,422.8956,2000.0
2021-08-26 11:25:00,436.5,436.79,436.39,436.79,1200.0,422.915,423.196,422.8084,423.196,1200.0
2021-08-26 11:30:00,436.64,436.9,436.31,436.82,10817.0,423.0506,423.3025,422.7309,423.225,10817.0
2021-08-26 11:35:00,436.68,436.78,436.47,436.56,5188.0,423.0894,423.1863,422.8859,422.9731,5188.0
2021-08-26 11:40:00,436.77,437.02,436.7,436.75,1300.0,423.1766,423.4188,423.1088,423.1572,1300.0
2021-08-26 11:45:00,436.7,436.7,436.3,436.3,900.0,423.1088,423.1088,422.7212,422.7212,900.0
2021-08-26 11:50:00,436.33,436.54,436.15,436.38,1222.0,422.7503,422.9537,422.5759,422.7987,1222.0
2021-08-26 11:55:00,436.32,436.97,436.32,436.97,1900.0,422.7406,423.3704,422.7406,423.3704,1900.0
2021-08-26 12:00:00,437.12,437.57,437.09,437.47,800.0,423.5157,423.9517,423.4866,423.8548,800.0
2021-08-26 12:05:00,437.4,437.78,437.4,437.58,1206.0,423.787,424.1551,423.787,423.9614,1206.0
2021-08-26 12:10:00,437.84,438.24,437.78,438.0,2376.0,424.2133,424.6008,424.1551,424.3683,2376.0
2021-08-26 12:15:00,438.07,438.25,437.92,437.96,1307.0,424.4361,424.6105,424.2908,424.3295,1307.0
2021-08-26 12:20:00,438.15,438.26,437.86,438.14,3350.0,424.5136,424.6202,424.2327,424.5039,3350.0
2021-08-26 12:25:00,437.97,438.15,437.67,437.85,5320.0,424.3392,424.5136,424.0486,424.223,5320.0
2021-08-26 12:30:00,437.83,437.96,437.71,437.71,1700.0,424.2036,424.3295,424.0873,424.0873,1700.0
2021-08-26 12:35:00,437.91,438.0,437.61,438.0,2398.0,424.2811,424.3683,423.9904,424.3683,2398.0
2021-08-26 12:40:00,437.78,437.78,437.52,437.52,735.0,424.1551,424.1551,423.9032,423.9032,735.0
2021-08-26 12:45:00,437.43,437.55,437.43,437.44,300.0,423.816,423.9323,423.816,423.8257,300.0
2021-08-26 12:50:00,437.67,437.68,437.44,437.44,736.0,424.0486,424.0583,423.8257,423.8257,736.0
2021-08-26 12:55:00,437.63,437.79,437.63,437.79,700.0,424.0098,424.1648,424.0098,424.1648,700.0
2021-08-26 13:00:00,437.8,437.86,437.74,437.84,904.0,424.1745,424.2327,424.1164,424.2133,904.0
2021-08-26 13:05:00,437.79,437.79,437.66,437.74,1214.0,424.1648,424.1648,424.0389,424.1164,1214.0
2021-08-26 13:10:00,437.75,438.11,437.75,438.11,2931.0,424.1261,424.4749,424.1261,424.4749,2931.0
2021-08-26 13:15:00,438.13,438.29,437.91,437.91,3352.0,424.4942,424.6493,424.2811,424.2811,3352.0
2021-08-26 13:20:00,437.8,438.18,437.75,437.92,1206.0,424.1745,424.5427,424.1261,424.2908,1206.0
2021-08-26 13:25:00,437.95,437.95,437.91,437.91,200.0,424.3199,424.3199,424.2811,424.2811,200.0
2021-08-26 13:30:00,437.79,438.04,437.79,438.04,1276.0,424.1648,424.407,424.1648,424.407,1276.0
2021-08-26 13:35:00,437.94,438.22,437.84,438.06,2399.0,424.3102,424.5814,424.2133,424.4264,2399.0
2021-08-26 13:40:00,438.16,438.23,438.03,438.07,2001.0,424.5233,424.5911,424.3974,424.4361,2001.0
2021-08-26 13:45:00,437.99,438.2,437.86,437.88,3238.0,424.3586,424.5621,424.2327,424.252,3238.0
2021-08-26 13:50:00,437.88,437.99,437.77,437.99,1764.0,424.252,424.3586,424.1455,424.3586,1764.0
2021-08-26 13:55:00,437.93,437.94,437.82,437.84,1046.0,424.3005,424.3102,424.1939,424.2133,1046.0
2021-08-26 14:00:00,437.67,437.88,437.67,437.7,1300.0,424.0486,424.252,424.0486,424.0776,1300.0
2021-08-26 14:05:00,437.63,437.63,437.18,437.24,1429.0,424.0098,424.0098,423.5738,423.6319,1429.0
2021-08-26 14:10:00,437.23,437.48,437.18,437.2,2724.0,423.6223,423.8645,423.5738,423.5932,2724.0
2021-08-26 14:15:00,437.29,437.72,437.29,437.58,4539.0,423.6804,424.097,423.6804,423.9614,4539.0
2021-08-26 14:20:00,437.46,438.06,437.46,437.71,9916.0,423.8451,424.4264,423.8451,424.0873,9916.0
2021-08-26 14:25:00,437.71,437.91,437.57,437.91,2450.0,424.0873,424.2811,423.9517,424.2811,2450.0
2021-08-26 14:30:00,437.83,438.27,437.78,438.2,3115.0,424.2036,424.6299,424.1551,424.5621,3115.0
2021-08-26 14:35:00,438.27,438.35,438.07,438.11,3611.0,424.6299,424.7074,424.4361,424.4749,3611.0
2021-08-26 14:40:00,437.99,438.35,437.97,438.01,2287.0,424.3586,424.7074,424.3392,424.378,2287.0
2021-08-26 14:45:00,438.05,438.08,437.94,437.94,1300.0,424.4167,424.4458,424.3102,424.3102,1300.0
2021-08-26 14:50:00,437.85,438.23,437.85,438.18,1687.0,424.223,424.5911,424.223,424.5427,1687.0
2021-08-26 14:55:00,438.25,438.36,438.1,438.34,3052.0,424.6105,424.7171,424.4652,424.6977,3052.0
2021-08-26 15:00:00,438.5,438.5,438.13,438.4,3878.0,424.8527,424.8527,424.4942,424.7558,3878.0
2021-08-26 15:05:00,438.35,438.37,437.95,438.09,2908.0,424.7074,424.7268,424.3199,424.4555,2908.0
2021-08-26 15:10:00,438.07,438.07,437.68,437.91,1200.0,424.4361,424.4361,424.0583,424.2811,1200.0
2021-08-26 15:15:00,437.81,438.2,437.57,438.2,1962.0,424.1842,424.5621,423.9517,424.5621,1962.0
2021-08-26 15:20:00,438.06,438.13,437.83,437.96,2410.0,424.4264,424.4942,424.2036,424.3295,2410.0
2021-08-26 15:25:00,438.05,438.07,437.8,437.98,2708.0,424.4167,424.4361,424.1745,424.3489,2708.0
2021-08-26 15:30:00,438.04,438.08,437.97,437.97,901.0,424.407,424.4458,424.3392,424.3392,901.0
2021-08-26 15:35:00,437.92,438.15,437.54,437.54,2725.0,424.2908,424.5136,423.9226,423.9226,2725.0
2021-08-26 15:40:00,437.76,437.94,437.55,437.56,2106.0,424.1358,424.3102,423.9323,423.942,2106.0
2021-08-26 15:45:00,437.45,437.78,437.26,437.44,4218.0,423.8354,424.1551,423.6513,423.8257,4218.0
2021-08-26 15:50:00,437.9,437.91,437.44,437.45,5062.0,424.2714,424.2811,423.8257,423.8354,5062.0
2021-08-26 15:55:00,437.6,437.64,436.81,436.81,19424.0,423.9807,424.0195,423.2153,423.2153,19424.0
2021-08-27 09:30:00,439.04,439.51,437.77,437.77,11498.0,425.3759,425.8313,424.1455,424.1455,11498.0
2021-08-27 09:35:00,437.72,438.01,437.01,437.01,3676.0,424.097,424.378,423.4091,423.4091,3676.0
2021-08-27 09:40:00,437.02,437.24,436.61,436.86,6394.0,423.4188,423.6319,423.0216,423.2638,6394.0
2021-08-27 09:45:00,436.86,437.34,436.73,436.91,4254.0,423.2638,423.7288,423.1378,423.3122,4254.0
2021-08-27 09:50:00,436.81,438.07,436.63,437.63,5274.0,423.2153,424.4361,423.0409,424.0098,5274.0
2021-08-27 09:55:00,438.03,439.5,437.5,439.48,9577.0,424.3974,425.8216,423.8839,425.8022,9577.0
2021-08-27 10:00:00,438.82,439.08,438.2,439.07,8156.0,425.1628,425.4147,424.5621,425.405,8156.0
2021-08-27 10:05:00,439.23,439.8,438.67,439.6,5094.0,425.56,426.1123,425.0174,425.9185,5094.0
2021-08-27 10:10:00,439.73,440.45,439.73,440.44,3168.0,426.0445,426.742,426.0445,426.7324,3168.0
2021-08-27 10:15:00,440.46,440.82,440.19,440.25,3425.0,426.7517,427.1005,426.4901,426.5483,3425.0
2021-08-27 10:20:00,440.08,440.5,440.05,440.36,2802.0,426.3836,426.7905,426.3545,426.6548,2802.0
2021-08-27 10:25:00,440.19,440.2,439.49,439.65,3613.0,426.4901,426.4998,425.8119,425.9669,3613.0
2021-08-27 10:30:00,439.52,439.81,438.78,439.63,5132.0,425.841,426.122,425.124,425.9476,5132.0
2021-08-27 10:35:00,439.49,439.57,438.9,439.03,3896.0,425.8119,425.8894,425.2403,425.3662,3896.0
2021-08-27 10:40:00,438.93,439.08,438.82,439.06,4066.0,425.2694,425.4147,425.1628,425.3953,4066.0
2021-08-27 10:45:00,438.92,439.36,438.87,439.11,1865.0,425.2597,425.686,425.2112,425.4437,1865.0
2021-08-27 10:50:00,439.08,439.35,438.78,438.78,2777.0,425.4147,425.6763,425.124,425.124,2777.0
2021-08-27 10:55:00,438.71,438.71,438.07,438.23,2396.0,425.0562,425.0562,424.4361,424.5911,2396.0
2021-08-27 11:00:00,438.08,438.1,436.96,436.96,8194.0,424.4458,424.4652,423.3607,423.3607,8194.0
2021-08-27 11:05:00,437.04,437.3,436.83,436.83,3390.0,423.4382,423.6901,423.2347,423.2347,3390.0
2021-08-27 11:10:00,436.83,436.98,436.73,436.74,3223.0,423.2347,423.38,423.1378,423.1475,3223.0
2021-08-27 11:15:00,436.64,436.98,436.07,436.54,2484.0,423.0506,423.38,422.4984,422.9537,2484.0
2021-08-27 11:20:00,436.54,436.65,436.43,436.44,2201.0,422.9537,423.0603,422.8472,422.8568,2201.0
2021-08-27 11:25:00,436.45,436.6,436.3,436.36,3675.0,422.8665,423.0119,422.7212,422.7793,3675.0
2021-08-27 11:30:00,436.55,436.67,436.42,436.67,3394.0,422.9634,423.0797,422.8375,423.0797,3394.0
2021-08-27 11:35:00,436.84,437.0,436.71,437.0,1500.0,423.2444,423.3994,423.1184,423.3994,1500.0
2021-08-27 11:40:00,437.06,437.13,436.92,437.04,2783.0,423.4576,423.5254,423.3219,423.4382,2783.0
2021-08-27 11:45:00,437.13,437.16,436.68,436.85,6930.0,423.5254,423.5544,423.0894,423.2541,6930.0
2021-08-27 11:50:00,436.77,436.9,436.13,436.4,3691.0,423.1766,423.3025,422.5565,422.8181,3691.0
2021-08-27 11:55:00,436.46,437.06,436.46,436.5,9175.0,422.8762,423.4576,422.8762,422.915,9175.0
2021-08-27 12:00:00,436.7,436.95,436.54,436.68,900.0,423.1088,423.351,422.9537,423.0894,900.0
2021-08-27 12:05:00,436.5,436.61,436.42,436.48,1501.0,422.915,423.0216,422.8375,422.8956,1501.0
2021-08-27 12:10:00,436.52,436.6,436.42,436.55,1300.0,422.9344,423.0119,422.8375,422.9634,1300.0
2021-08-27 12:15:00,436.53,436.69,436.41,436.41,1501.0,422.944,423.0991,422.8278,422.8278,1501.0
2021-08-27 12:20:00,436.52,436.55,436.46,436.55,700.0,422.9344,422.9634,422.8762,422.9634,700.0
2021-08-27 12:25:00,436.5,436.6,436.5,436.6,1111.0,422.915,423.0119,422.915,423.0119,1111.0
2021-08-27 12:30:00,436.61,436.75,436.57,436.66,2853.0,423.0216,423.1572,422.9828,423.07,2853.0
2021-08-27 12:35:00,436.65,437.29,436.64,437.29,4872.0,423.0603,423.6804,423.0506,423.6804,4872.0
2021-08-27 12:40:00,437.2,437.54,437.11,437.5,3198.0,423.5932,423.9226,423.506,423.8839,3198.0
2021-08-27 12:45:00,437.51,437.51,437.23,437.27,6817.0,423.8935,423.8935,423.6223,423.661,6817.0
2021-08-27 12:50:00,437.33,437.45,437.05,437.45,1964.0,423.7191,423.8354,423.4479,423.8354,1964.0
2021-08-27 12:55:00,437.48,437.7,437.47,437.7,3345.0,423.8645,424.0776,423.8548,424.0776,3345.0
2021-08-27 13:00:00,437.9,438.09,437.81,438.06,4236.0,424.2714,424.4555,424.1842,424.4264,4236.0
2021-08-27 13:05:00,438.05,438.05,437.8,437.98,3712.0,424.4167,424.4167,424.1745,424.3489,3712.0
2021-08-27 13:10:00,437.94,438.06,437.89,437.93,1941.0,424.3102,424.4264,424.2617,424.3005,1941.0
2021-08-27 13:15:00,437.92,438.04,437.85,437.86,1690.0,424.2908,424.407,424.223,424.2327,1690.0
2021-08-27 13:20:00,437.88,438.05,437.66,437.66,1659.0,424.252,424.4167,424.0389,424.0389,1659.0
2021-08-27 13:25:00,437.65,437.65,436.94,437.36,8590.0,424.0292,424.0292,423.3413,423.7482,8590.0
2021-08-27 13:30:00,437.38,437.75,437.2,437.65,2075.0,423.7676,424.1261,423.5932,424.0292,2075.0
2021-08-27 13:35:00,437.66,437.81,437.31,437.31,3705.0,424.0389,424.1842,423.6998,423.6998,3705.0
2021-08-27 13:40:00,437.31,437.45,437.13,437.2,4549.0,423.6998,423.8354,423.5254,423.5932,4549.0
2021-08-27 13:45:00,437.35,437.54,437.13,437.13,3911.0,423.7385,423.9226,423.5254,423.5254,3911.0
2021-08-27 13:50:00,437.22,437.38,437.06,437.38,4311.0,423.6126,423.7676,423.4576,423.7676,4311.0
2021-08-27 13:55:00,437.38,437.69,437.3,437.48,3287.0,423.7676,424.0679,423.6901,423.8645,3287.0
2021-08-27 14:00:00,437.38,437.47,437.27,437.27,1415.0,423.7676,423.8548,423.661,423.661,1415.0
2021-08-27 14:05:00,437.31,437.31,436.92,436.99,3636.0,423.6998,423.6998,423.3219,423.3897,3636.0
2021-08-27 14:10:00,437.08,437.16,436.94,437.16,700.0,423.4769,423.5544,423.3413,423.5544,700.0
2021-08-27 14:15:00,437.03,437.13,436.89,437.13,400.0,423.4285,423.5254,423.2928,423.5254,400.0
2021-08-27 14:20:00,437.16,437.21,436.99,436.99,2271.0,423.5544,423.6029,423.3897,423.3897,2271.0
2021-08-27 14:25:00,437.02,437.07,436.91,436.93,1200.0,423.4188,423.4672,423.3122,423.3316,1200.0
2021-08-27 14:30:00,436.99,437.35,436.96,437.31,1866.0,423.3897,423.7385,423.3607,423.6998,1866.0
2021-08-27 14:35:00,437.36,437.48,437.27,437.27,800.0,423.7482,423.8645,423.661,423.661,800.0
2021-08-27 14:40:00,437.35,437.35,437.19,437.27,2094.0,423.7385,423.7385,423.5835,423.661,2094.0
2021-08-27 14:45:00,437.26,437.26,436.93,437.06,2013.0,423.6513,423.6513,423.3316,423.4576,2013.0
2021-08-27 14:50:00,436.85,436.93,436.79,436.8,2673.0,423.2541,423.3316,423.196,423.2056,2673.0
2021-08-27 14:55:00,436.8,436.82,436.73,436.78,1557.0,423.2056,423.225,423.1378,423.1863,1557.0
2021-08-27 15:00:00,436.8,436.98,436.78,436.87,4498.0,423.2056,423.38,423.1863,423.2735,4498.0
2021-08-27 15:05:00,436.86,436.96,436.68,436.7,3212.0,423.2638,423.3607,423.0894,423.1088,3212.0
2021-08-27 15:10:00,436.69,437.59,436.59,437.59,8593.0,423.0991,423.9711,423.0022,423.9711,8593.0
2021-08-27 15:15:00,437.47,438.07,437.45,437.92,2300.0,423.8548,424.4361,423.8354,424.2908,2300.0
2021-08-27 15:20:00,437.92,438.03,437.84,437.87,3213.0,424.2908,424.3974,424.2133,424.2423,3213.0
2021-08-27 15:25:00,437.8,437.81,437.58,437.69,1630.0,424.1745,424.1842,423.9614,424.0679,1630.0
2021-08-27 15:30:00,437.67,437.79,437.49,437.75,2342.0,424.0486,424.1648,423.8742,424.1261,2342.0
2021-08-27 15:35:00,437.84,437.86,437.62,437.71,3155.0,424.2133,424.2327,424.0001,424.0873,3155.0
2021-08-27 15:40:00,437.65,438.5,437.56,438.5,7087.0,424.0292,424.8527,423.942,424.8527,7087.0
2021-08-27 15:45:00,438.5,438.5,438.16,438.25,7157.0,424.8527,424.8527,424.5233,424.6105,7157.0
2021-08-27 15:50:00,438.54,438.87,438.21,438.47,5483.0,424.8915,425.2112,424.5718,424.8237,5483.0
2021-08-27 15:55:00,438.43,438.54,437.52,438.31,32654.0,424.7849,424.8915,423.9032,424.6686,32654.0
2021-08-30 09:30:00,440.43,440.43,438.0,439.0,24069.0,426.7227,426.7227,424.3683,425.3372,24069.0
2021-08-30 09:35:00,438.8,440.94,438.73,440.85,5833.0,425.1434,427.2168,425.0756,427.1296,5833.0
2021-08-30 09:40:00,441.0,441.0,439.59,440.59,4102.0,427.2749,427.2749,425.9088,426.8777,4102.0
2021-08-30 09:45:00,440.5,440.72,439.97,440.72,6552.0,426.7905,427.0036,426.277,427.0036,6552.0
2021-08-30 09:50:00,440.62,441.31,440.54,441.29,5262.0,426.9068,427.5753,426.8292,427.5559,5262.0
2021-08-30 09:55:00,441.17,441.17,440.26,440.34,6191.0,427.4396,427.4396,426.558,426.6355,6191.0
2021-08-30 10:00:00,440.58,440.79,440.25,440.25,4042.0,426.868,427.0715,426.5483,426.5483,4042.0
2021-08-30 10:05:00,440.28,440.95,439.91,440.93,4128.0,426.5773,427.2265,426.2189,427.2071,4128.0
2021-08-30 10:10:00,440.85,440.89,440.4,440.56,3152.0,427.1296,427.1684,426.6936,426.8486,3152.0
2021-08-30 10:15:00,440.7,442.05,440.6,441.72,40855.0,426.9843,428.2922,426.8874,427.9725,40855.0
2021-08-30 10:20:00,441.75,442.79,441.4,442.71,6831.0,428.0016,429.0092,427.6625,428.9317,6831.0
2021-08-30 10:25:00,442.57,443.66,442.43,443.66,8503.0,428.7961,429.8521,428.6604,429.8521,8503.0
2021-08-30 10:30:00,443.69,444.19,443.1,443.4,2501.0,429.8812,430.3656,429.3096,429.6002,2501.0
2021-08-30 10:35:00,443.45,443.82,443.14,443.6,3726.0,429.6487,430.0072,429.3483,429.794,3726.0
2021-08-30 10:40:00,443.71,444.68,443.67,444.65,3953.0,429.9006,430.8404,429.8618,430.8113,3953.0
2021-08-30 10:45:00,444.81,444.94,444.56,444.66,7206.0,430.9663,431.0923,430.7241,430.821,7206.0
2021-08-30 10:50:00,444.83,445.13,444.48,445.01,3872.0,430.9857,431.2764,430.6466,431.1601,3872.0
2021-08-30 10:55:00,445.04,445.05,444.4,444.72,2221.0,431.1892,431.1989,430.5691,430.8792,2221.0
2021-08-30 11:00:00,444.69,445.32,444.54,445.32,3319.0,430.8501,431.4605,430.7048,431.4605,3319.0
2021-08-30 11:05:00,445.49,445.76,445.24,445.24,2700.0,431.6252,431.8868,431.383,431.383,2700.0
2021-08-30 11:10:00,445.27,445.27,444.78,444.92,4500.0,431.412,431.412,430.9373,431.0729,4500.0
2021-08-30 11:15:00,444.86,445.0,444.75,444.82,1700.0,431.0148,431.1504,430.9082,430.976,1700.0
2021-08-30 11:20:00,444.68,445.43,444.43,445.43,4963.0,430.8404,431.5671,430.5982,431.5671,4963.0
2021-08-30 11:25:00,445.33,445.57,445.1,445.48,16119.0,431.4702,431.7027,431.2473,431.6155,16119.0
2021-08-30 11:30:00,445.53,446.23,445.52,446.14,5045.0,431.6639,432.3422,431.6543,432.255,5045.0
2021-08-30 11:35:00,446.26,446.26,445.79,446.11,2830.0,432.3712,432.3712,431.9158,432.2259,2830.0
2021-08-30 11:40:00,446.16,446.16,445.61,445.63,2450.0,432.2743,432.2743,431.7415,431.7608,2450.0
2021-08-30 11:45:00,445.74,445.94,445.51,445.89,2008.0,431.8674,432.0612,431.6446,432.0127,2008.0
2021-08-30 11:50:00,445.87,445.96,445.48,445.56,1404.0,431.9934,432.0806,431.6155,431.693,1404.0
2021-08-30 11:55:00,445.53,445.7,445.28,445.29,1000.0,431.6639,431.8287,431.4217,431.4314,1000.0
2021-08-30 12:00:00,445.3,445.79,445.3,445.48,2926.0,431.4411,431.9158,431.4411,431.6155,2926.0
2021-08-30 12:05:00,445.34,445.73,445.34,445.73,1103.0,431.4799,431.8577,431.4799,431.8577,1103.0
2021-08-30 12:10:00,445.64,445.73,445.23,445.23,905.0,431.7705,431.8577,431.3733,431.3733,905.0
2021-08-30 12:15:00,444.75,444.75,444.62,444.62,1578.0,430.9082,430.9082,430.7823,430.7823,1578.0
2021-08-30 12:20:00,444.66,444.69,444.45,444.45,706.0,430.821,430.8501,430.6176,430.6176,706.0
2021-08-30 12:25:00,444.56,444.59,444.53,444.58,836.0,430.7241,430.7532,430.6951,430.7435,836.0
2021-08-30 12:30:00,444.43,444.78,444.38,444.76,1800.0,430.5982,430.9373,430.5497,430.9179,1800.0
2021-08-30 12:35:00,444.73,444.74,444.73,444.74,402.0,430.8888,430.8985,430.8888,430.8985,402.0
2021-08-30 12:40:00,444.75,445.11,444.75,445.11,2800.0,430.9082,431.257,430.9082,431.257,2800.0
2021-08-30 12:45:00,444.86,445.08,444.86,445.02,1446.0,431.0148,431.2279,431.0148,431.1698,1446.0
2021-08-30 12:50:00,444.97,445.36,444.97,445.36,700.0,431.1214,431.4992,431.1214,431.4992,700.0
2021-08-30 12:55:00,445.33,445.41,445.22,445.41,1100.0,431.4702,431.5477,431.3636,431.5477,1100.0
2021-08-30 13:00:00,445.32,445.52,445.11,445.52,1871.0,431.4605,431.6543,431.257,431.6543,1871.0
2021-08-30 13:05:00,445.55,445.84,445.54,445.79,1924.0,431.6833,431.9643,431.6736,431.9158,1924.0
2021-08-30 13:10:00,445.69,446.0,445.6,446.0,1633.0,431.819,432.1193,431.7318,432.1193,1633.0
2021-08-30 13:15:00,446.18,446.18,445.81,446.01,1035.0,432.2937,432.2937,431.9352,432.129,1035.0
2021-08-30 13:20:00,445.59,445.59,445.4,445.46,2606.0,431.7221,431.7221,431.538,431.5961,2606.0
2021-08-30 13:25:00,445.22,445.22,445.1,445.17,700.0,431.3636,431.3636,431.2473,431.3151,700.0
2021-08-30 13:30:00,445.1,445.41,445.08,445.27,2202.0,431.2473,431.5477,431.2279,431.412,2202.0
2021-08-30 13:35:00,445.34,445.39,445.0,445.04,1149.0,431.4799,431.5283,431.1504,431.1892,1149.0
2021-08-30 13:40:00,445.07,445.07,444.97,445.0,818.0,431.2183,431.2183,431.1214,431.1504,818.0
2021-08-30 13:45:00,445.08,445.45,445.07,445.39,1600.0,431.2279,431.5864,431.2183,431.5283,1600.0
2021-08-30 13:50:00,445.35,445.41,445.23,445.23,1100.0,431.4895,431.5477,431.3733,431.3733,1100.0
2021-08-30 13:55:00,445.15,445.15,444.74,444.78,4340.0,431.2958,431.2958,430.8985,430.9373,4340.0
2021-08-30 14:00:00,444.53,444.6,444.29,444.54,2674.0,430.6951,430.7629,430.4625,430.7048,2674.0
2021-08-30 14:05:00,444.63,445.01,444.63,444.82,2377.0,430.792,431.1601,430.792,430.976,2377.0
2021-08-30 14:10:00,444.89,445.37,444.8,445.24,2501.0,431.0439,431.5089,430.9567,431.383,2501.0
2021-08-30 14:15:00,445.14,445.63,445.1,445.48,1600.0,431.2861,431.7608,431.2473,431.6155,1600.0
2021-08-30 14:20:00,445.47,445.58,445.28,445.46,3100.0,431.6058,431.7124,431.4217,431.5961,3100.0
2021-08-30 14:25:00,445.53,445.68,445.48,445.61,1403.0,431.6639,431.8093,431.6155,431.7415,1403.0
2021-08-30 14:30:00,445.56,445.74,445.51,445.56,2252.0,431.693,431.8674,431.6446,431.693,2252.0
2021-08-30 14:35:00,445.74,445.74,445.29,445.35,2036.0,431.8674,431.8674,431.4314,431.4895,2036.0
2021-08-30 14:40:00,445.47,445.47,445.29,445.29,701.0,431.6058,431.6058,431.4314,431.4314,701.0
2021-08-30 14:45:00,445.27,445.65,445.27,445.59,1417.0,431.412,431.7802,431.412,431.7221,1417.0
2021-08-30 14:50:00,445.48,445.48,445.11,445.35,1233.0,431.6155,431.6155,431.257,431.4895,1233.0
2021-08-30 14:55:00,445.31,445.62,445.21,445.62,900.0,431.4508,431.7511,431.3539,431.7511,900.0
2021-08-30 15:00:00,445.37,445.46,445.22,445.46,1423.0,431.5089,431.5961,431.3636,431.5961,1423.0
2021-08-30 15:05:00,445.38,445.61,445.31,445.61,5925.0,431.5186,431.7415,431.4508,431.7415,5925.0
2021-08-30 15:10:00,445.62,445.67,445.38,445.46,4441.0,431.7511,431.7996,431.5186,431.5961,4441.0
2021-08-30 15:15:00,445.35,445.51,445.26,445.49,5515.0,431.4895,431.6446,431.4023,431.6252,5515.0
2021-08-30 15:20:00,445.57,445.82,445.56,445.73,3200.0,431.7027,431.9449,431.693,431.8577,3200.0
2021-08-30 15:25:00,445.64,445.67,445.34,445.34,3231.0,431.7705,431.7996,431.4799,431.4799,3231.0
2021-08-30 15:30:00,445.4,445.48,444.8,444.8,6601.0,431.538,431.6155,430.9567,430.9567,6601.0
2021-08-30 15:35:00,444.91,445.42,444.88,445.23,6215.0,431.0632,431.5574,431.0342,431.3733,6215.0
2021-08-30 15:40:00,445.27,445.27,444.6,444.71,6635.0,431.412,431.412,430.7629,430.8695,6635.0
2021-08-30 15:45:00,444.62,445.35,444.5,445.04,7049.0,430.7823,431.4895,430.666,431.1892,7049.0
2021-08-30 15:50:00,445.12,445.12,444.55,444.89,9470.0,431.2667,431.2667,430.7144,431.0439,9470.0
2021-08-30 15:55:00,444.82,444.83,443.89,444.28,21963.0,430.976,430.9857,430.075,430.4528,21963.0
2021-08-31 09:30:00,444.43,444.43,442.88,443.72,29828.0,430.5982,430.5982,429.0964,429.9103,29828.0
2021-08-31 09:35:00,443.75,444.07,442.9,443.94,20648.0,429.9393,430.2494,429.1158,430.1234,20648.0
2021-08-31 09:40:00,444.23,444.4,443.25,444.4,3882.0,430.4044,430.5691,429.4549,430.5691,3882.0
2021-08-31 09:45:00,444.97,445.11,444.56,445.06,3230.0,431.1214,431.257,430.7241,431.2086,3230.0
2021-08-31 09:50:00,444.98,444.98,444.0,444.73,3902.0,431.1311,431.1311,430.1816,430.8888,3902.0
2021-08-31 09:55:00,444.71,445.49,444.67,444.79,2312.0,430.8695,431.6252,430.8307,430.947,2312.0
2021-08-31 10:00:00,444.82,444.99,444.1,444.11,3102.0,430.976,431.1407,430.2784,430.2881,3102.0
2021-08-31 10:05:00,444.1,444.79,444.08,444.79,2074.0,430.2784,430.947,430.2591,430.947,2074.0
2021-08-31 10:10:00,444.63,445.06,444.39,444.59,2210.0,430.792,431.2086,430.5594,430.7532,2210.0
2021-08-31 10:15:00,444.63,444.72,444.44,444.66,1377.0,430.792,430.8792,430.6079,430.821,1377.0
2021-08-31 10:20:00,444.71,444.82,443.87,444.14,5044.0,430.8695,430.976,430.0556,430.3172,5044.0
2021-08-31 10:25:00,443.97,445.68,443.89,445.53,6240.0,430.1525,431.8093,430.075,431.6639,6240.0
2021-08-31 10:30:00,445.53,446.13,445.53,445.81,3392.0,431.6639,432.2453,431.6639,431.9352,3392.0
2021-08-31 10:35:00,445.77,445.78,445.25,445.39,3108.0,431.8965,431.9062,431.3927,431.5283,3108.0
2021-08-31 10:40:00,445.38,445.38,444.25,444.37,2034.0,431.5186,431.5186,430.4238,430.54,2034.0
2021-08-31 10:45:00,444.5,444.9,444.5,444.64,2608.0,430.666,431.0535,430.666,430.8016,2608.0
2021-08-31 10:50:00,444.68,444.96,444.18,444.91,2740.0,430.8404,431.1117,430.356,431.0632,2740.0
2021-08-31 10:55:00,445.05,445.76,445.05,445.67,2273.0,431.1989,431.8868,431.1989,431.7996,2273.0
2021-08-31 11:00:00,445.86,445.86,445.05,445.32,1700.0,431.9837,431.9837,431.1989,431.4605,1700.0
2021-08-31 11:05:00,445.19,445.78,445.18,445.78,3080.0,431.3345,431.9062,431.3248,431.9062,3080.0
2021-08-31 11:10:00,445.67,445.93,445.6,445.69,2235.0,431.7996,432.0515,431.7318,431.819,2235.0
2021-08-31 11:15:00,445.65,445.73,445.39,445.39,1800.0,431.7802,431.8577,431.5283,431.5283,1800.0
2021-08-31 11:20:00,445.34,445.39,445.14,445.26,2325.0,431.4799,431.5283,431.2861,431.4023,2325.0
2021-08-31 11:25:00,445.37,445.82,445.35,445.75,2425.0,431.5089,431.9449,431.4895,431.8771,2425.0
2021-08-31 11:30:00,445.93,446.53,445.92,446.53,4954.0,432.0515,432.6328,432.0418,432.6328,4954.0
2021-08-31 11:35:00,446.56,446.63,445.98,446.03,1316.0,432.6619,432.7297,432.0999,432.1484,1316.0
2021-08-31 11:40:00,446.03,446.15,445.61,445.62,2360.0,432.1484,432.2646,431.7415,431.7511,2360.0
2021-08-31 11:45:00,445.45,445.81,445.27,445.71,3824.0,431.5864,431.9352,431.412,431.8383,3824.0
2021-08-31 11:50:00,445.74,446.04,445.71,445.83,2003.0,431.8674,432.1581,431.8383,431.9546,2003.0
2021-08-31 11:55:00,445.78,445.78,445.39,445.48,3195.0,431.9062,431.9062,431.5283,431.6155,3195.0
2021-08-31 12:00:00,445.5,445.5,444.94,445.16,2800.0,431.6349,431.6349,431.0923,431.3055,2800.0
2021-08-31 12:05:00,445.01,445.19,444.87,444.97,4160.0,431.1601,431.3345,431.0245,431.1214,4160.0
2021-08-31 12:10:00,445.03,445.07,444.63,444.77,2829.0,431.1795,431.2183,430.792,430.9276,2829.0
2021-08-31 12:15:00,444.7,444.81,444.34,444.36,3000.0,430.8598,430.9663,430.511,430.5304,3000.0
2021-08-31 12:20:00,444.18,444.32,443.83,444.16,3553.0,430.356,430.4916,430.0169,430.3366,3553.0
2021-08-31 12:25:00,444.13,444.27,444.05,444.27,1700.0,430.3075,430.4432,430.23,430.4432,1700.0
2021-08-31 12:30:00,444.46,444.6,444.36,444.39,1900.0,430.6272,430.7629,430.5304,430.5594,1900.0
2021-08-31 12:35:00,444.23,444.33,444.01,444.2,1701.0,430.4044,430.5013,430.1912,430.3753,1701.0
2021-08-31 12:40:00,444.24,444.24,443.72,443.8,1825.0,430.4141,430.4141,429.9103,429.9878,1825.0
2021-08-31 12:45:00,443.94,444.44,443.94,444.44,1262.0,430.1234,430.6079,430.1234,430.6079,1262.0
2021-08-31 12:50:00,444.64,444.64,444.13,444.13,1700.0,430.8016,430.8016,430.3075,430.3075,1700.0
2021-08-31 12:55:00,444.21,444.37,444.21,444.28,1128.0,430.385,430.54,430.385,430.4528,1128.0
2021-08-31 13:00:00,444.29,444.38,444.24,444.38,1500.0,430.4625,430.5497,430.4141,430.5497,1500.0
2021-08-31 13:05:00,444.29,444.3,443.94,443.99,1979.0,430.4625,430.4722,430.1234,430.1719,1979.0
2021-08-31 13:10:00,443.93,444.25,443.93,444.25,1365.0,430.1137,430.4238,430.1137,430.4238,1365.0
2021-08-31 13:15:00,444.35,444.71,444.34,444.7,1173.0,430.5207,430.8695,430.511,430.8598,1173.0
2021-08-31 13:20:00,444.51,444.51,443.99,443.99,1000.0,430.6757,430.6757,430.1719,430.1719,1000.0
2021-08-31 13:25:00,444.15,444.15,443.96,443.99,1213.0,430.3269,430.3269,430.1428,430.1719,1213.0
2021-08-31 13:30:00,443.98,444.25,443.92,444.22,2070.0,430.1622,430.4238,430.104,430.3947,2070.0
2021-08-31 13:35:00,444.31,444.44,444.3,444.4,4476.0,430.4819,430.6079,430.4722,430.5691,4476.0
2021-08-31 13:40:00,444.49,444.7,444.46,444.59,1485.0,430.6563,430.8598,430.6272,430.7532,1485.0
2021-08-31 13:45:00,444.71,444.74,444.56,444.74,1435.0,430.8695,430.8985,430.7241,430.8985,1435.0
2021-08-31 13:50:00,444.8,444.96,444.64,444.81,1705.0,430.9567,431.1117,430.8016,430.9663,1705.0
2021-08-31 13:55:00,444.84,445.1,444.84,445.1,910.0,430.9954,431.2473,430.9954,431.2473,910.0
2021-08-31 14:00:00,445.18,445.44,445.16,445.23,2384.0,431.3248,431.5767,431.3055,431.3733,2384.0
2021-08-31 14:05:00,445.16,445.27,445.1,445.18,2049.0,431.3055,431.412,431.2473,431.3248,2049.0
2021-08-31 14:10:00,445.07,445.07,444.74,444.74,1697.0,431.2183,431.2183,430.8985,430.8985,1697.0
2021-08-31 14:15:00,444.86,444.86,444.5,444.5,1500.0,431.0148,431.0148,430.666,430.666,1500.0
2021-08-31 14:20:00,444.5,444.67,444.22,444.36,3264.0,430.666,430.8307,430.3947,430.5304,3264.0
2021-08-31 14:25:00,444.37,444.49,444.37,444.47,400.0,430.54,430.6563,430.54,430.6369,400.0
2021-08-31 14:30:00,444.47,444.76,444.39,444.59,3653.0,430.6369,430.9179,430.5594,430.7532,3653.0
2021-08-31 14:35:00,444.55,444.58,444.33,444.37,2217.0,430.7144,430.7435,430.5013,430.54,2217.0
2021-08-31 14:40:00,444.42,444.58,444.16,444.23,2400.0,430.5885,430.7435,430.3366,430.4044,2400.0
2021-08-31 14:45:00,444.36,444.37,444.14,444.16,2826.0,430.5304,430.54,430.3172,430.3366,2826.0
2021-08-31 14:50:00,444.23,444.52,443.96,443.96,5468.0,430.4044,430.6854,430.1428,430.1428,5468.0
2021-08-31 14:55:00,443.93,444.34,443.93,444.25,3754.0,430.1137,430.511,430.1137,430.4238,3754.0
2021-08-31 15:00:00,444.3,444.31,443.86,444.11,2529.0,430.4722,430.4819,430.0459,430.2881,2529.0
2021-08-31 15:05:00,444.14,444.14,443.57,443.58,2719.0,430.3172,430.3172,429.7649,429.7746,2719.0
2021-08-31 15:10:00,443.61,443.79,443.51,443.78,4896.0,429.8037,429.9781,429.7068,429.9684,4896.0
2021-08-31 15:15:00,443.72,443.87,443.64,443.87,3835.0,429.9103,430.0556,429.8328,430.0556,3835.0
2021-08-31 15:20:00,443.8,443.87,443.63,443.87,2593.0,429.9878,430.0556,429.8231,430.0556,2593.0
2021-08-31 15:25:00,443.78,444.2,443.66,444.19,5250.0,429.9684,430.3753,429.8521,430.3656,5250.0
2021-08-31 15:30:00,444.12,444.14,443.56,443.95,8737.0,430.2978,430.3172,429.7553,430.1331,8737.0
2021-08-31 15:35:00,443.87,444.12,443.71,443.98,7011.0,430.0556,430.2978,429.9006,430.1622,7011.0
2021-08-31 15:40:00,443.92,444.26,443.91,444.26,7332.0,430.104,430.4335,430.0944,430.4335,7332.0
2021-08-31 15:45:00,444.3,444.65,444.19,444.62,8364.0,430.4722,430.8113,430.3656,430.7823,8364.0
2021-08-31 15:50:00,444.41,444.41,443.68,443.87,18108.0,430.5788,430.5788,429.8715,430.0556,18108.0
2021-08-31 15:55:00,443.78,444.25,443.69,443.71,38174.0,429.9684,430.4238,429.8812,429.9006,38174.0
2021-09-01 09:30:00,445.35,445.46,443.41,444.49,30091.0,431.4895,431.5961,429.6099,430.6563,30091.0
2021-09-01 09:35:00,444.66,444.88,442.45,443.25,14243.0,430.821,431.0342,428.6798,429.4549,14243.0
2021-09-01 09:40:00,442.89,443.36,442.0,443.27,6976.0,429.1061,429.5615,428.2438,429.4743,6976.0
2021-09-01 09:45:00,443.6,444.21,443.37,443.88,9438.0,429.794,430.385,429.5712,430.0653,9438.0
2021-09-01 09:50:00,443.57,444.29,443.51,444.01,6617.0,429.7649,430.4625,429.7068,430.1912,6617.0
2021-09-01 09:55:00,443.81,444.17,442.97,443.15,8528.0,429.9975,430.3463,429.1836,429.358,8528.0
2021-09-01 10:00:00,443.54,443.85,443.06,443.53,6832.0,429.7359,430.0362,429.2708,429.7262,6832.0
2021-09-01 10:05:00,443.72,444.76,443.72,444.28,6521.0,429.9103,430.9179,429.9103,430.4528,6521.0
2021-09-01 10:10:00,444.67,445.51,444.11,445.2,8467.0,430.8307,431.6446,430.2881,431.3442,8467.0
2021-09-01 10:15:00,445.48,446.72,445.09,446.45,10834.0,431.6155,432.8169,431.2376,432.5553,10834.0
2021-09-01 10:20:00,446.42,446.64,446.02,446.06,11580.0,432.5262,432.7394,432.1387,432.1774,11580.0
2021-09-01 10:25:00,446.07,446.28,445.17,445.28,5221.0,432.1871,432.3906,431.3151,431.4217,5221.0
2021-09-01 10:30:00,445.06,445.14,443.55,443.55,7888.0,431.2086,431.2861,429.7456,429.7456,7888.0
2021-09-01 10:35:00,443.61,445.08,443.61,444.77,6909.0,429.8037,431.2279,429.8037,430.9276,6909.0
2021-09-01 10:40:00,444.49,445.06,444.49,444.92,2802.0,430.6563,431.2086,430.6563,431.0729,2802.0
2021-09-01 10:45:00,444.82,445.35,444.79,445.27,5765.0,430.976,431.4895,430.947,431.412,5765.0
2021-09-01 10:50:00,445.27,445.58,445.1,445.58,2004.0,431.412,431.7124,431.2473,431.7124,2004.0
2021-09-01 10:55:00,445.48,446.05,445.41,446.05,3042.0,431.6155,432.1678,431.5477,432.1678,3042.0
2021-09-01 11:00:00,446.26,446.89,446.19,446.89,9206.0,432.3712,432.9816,432.3034,432.9816,9206.0
2021-09-01 11:05:00,446.9,446.99,446.43,446.67,4897.0,432.9913,433.0785,432.5359,432.7685,4897.0
2021-09-01 11:10:00,446.65,447.35,446.58,447.16,4376.0,432.7491,433.4273,432.6813,433.2432,4376.0
2021-09-01 11:15:00,447.1,447.26,446.57,446.58,3900.0,433.1851,433.3401,432.6716,432.6813,3900.0
2021-09-01 11:20:00,446.57,446.61,446.26,446.61,4577.0,432.6716,432.7103,432.3712,432.7103,4577.0
2021-09-01 11:25:00,446.52,449.09,446.52,448.62,10506.0,432.6231,435.1131,432.6231,434.6578,10506.0
2021-09-01 11:30:00,448.64,449.06,447.56,447.56,6089.0,434.6772,435.0841,433.6308,433.6308,6089.0
2021-09-01 11:35:00,447.32,447.71,447.25,447.52,3353.0,433.3982,433.7761,433.3304,433.592,3353.0
2021-09-01 11:40:00,447.51,447.73,447.28,447.66,2763.0,433.5823,433.7955,433.3595,433.7277,2763.0
2021-09-01 11:45:00,447.63,448.13,447.5,448.09,4175.0,433.6986,434.183,433.5726,434.1443,4175.0
2021-09-01 11:50:00,447.88,448.18,447.77,447.9,5336.0,433.9408,434.2315,433.8342,433.9602,5336.0
2021-09-01 11:55:00,447.83,448.1,447.5,447.64,2659.0,433.8924,434.154,433.5726,433.7083,2659.0
2021-09-01 12:00:00,447.51,447.7,447.23,447.55,6350.0,433.5823,433.7664,433.311,433.6211,6350.0
2021-09-01 12:05:00,447.32,447.4,447.14,447.25,2431.0,433.3982,433.4757,433.2238,433.3304,2431.0
2021-09-01 12:10:00,447.26,447.48,447.14,447.44,2127.0,433.3401,433.5533,433.2238,433.5145,2127.0
2021-09-01 12:15:00,447.48,447.66,447.09,447.19,2200.0,433.5533,433.7277,433.1754,433.2723,2200.0
2021-09-01 12:20:00,447.28,447.49,447.26,447.45,2410.0,433.3595,433.5629,433.3401,433.5242,2410.0
2021-09-01 12:25:00,447.41,447.41,447.17,447.31,3879.0,433.4854,433.4854,433.2529,433.3885,3879.0
2021-09-01 12:30:00,447.31,447.72,447.26,447.72,1752.0,433.3885,433.7858,433.3401,433.7858,1752.0
2021-09-01 12:35:00,447.66,447.81,447.56,447.6,3128.0,433.7277,433.873,433.6308,433.6695,3128.0
2021-09-01 12:40:00,447.6,448.27,447.6,447.93,3265.0,433.6695,434.3187,433.6695,433.9892,3265.0
2021-09-01 12:45:00,448.0,448.28,447.93,448.28,812.0,434.0571,434.3284,433.9892,434.3284,812.0
2021-09-01 12:50:00,448.24,448.82,448.02,448.82,5153.0,434.2896,434.8515,434.0764,434.8515,5153.0
2021-09-01 12:55:00,448.84,449.1,448.77,448.84,5480.0,434.8709,435.1228,434.8031,434.8709,5480.0
2021-09-01 13:00:00,448.95,449.1,448.72,448.72,2979.0,434.9775,435.1228,434.7547,434.7547,2979.0
2021-09-01 13:05:00,448.95,449.06,448.83,449.06,1702.0,434.9775,435.0841,434.8612,435.0841,1702.0
2021-09-01 13:10:00,449.0,449.05,448.73,448.97,2705.0,435.0259,435.0744,434.7643,434.9969,2705.0
2021-09-01 13:15:00,449.0,449.27,449.0,449.22,11094.0,435.0259,435.2875,435.0259,435.2391,11094.0
2021-09-01 13:20:00,449.35,449.55,449.21,449.43,2739.0,435.3651,435.5588,435.2294,435.4426,2739.0
2021-09-01 13:25:00,449.65,449.79,449.43,449.79,4844.0,435.6557,435.7914,435.4426,435.7914,4844.0
2021-09-01 13:30:00,449.85,450.02,449.83,450.0,12918.0,435.8495,436.0142,435.8301,435.9948,12918.0
2021-09-01 13:35:00,449.93,449.98,449.61,449.73,3273.0,435.927,435.9754,435.617,435.7332,3273.0
2021-09-01 13:40:00,449.59,449.62,449.4,449.44,2868.0,435.5976,435.6267,435.4135,435.4523,2868.0
2021-09-01 13:45:00,449.39,449.59,449.37,449.49,2320.0,435.4038,435.5976,435.3844,435.5007,2320.0
2021-09-01 13:50:00,449.6,449.77,449.55,449.63,2400.0,435.6073,435.772,435.5588,435.6363,2400.0
2021-09-01 13:55:00,449.47,449.83,449.47,449.78,2624.0,435.4813,435.8301,435.4813,435.7817,2624.0
2021-09-01 14:00:00,449.69,449.8,449.58,449.62,3139.0,435.6945,435.801,435.5879,435.6267,3139.0
2021-09-01 14:05:00,449.75,450.21,449.73,450.11,6315.0,435.7526,436.1983,435.7332,436.1014,6315.0
2021-09-01 14:10:00,450.0,450.16,449.86,450.12,2256.0,435.9948,436.1498,435.8592,436.1111,2256.0
2021-09-01 14:15:00,450.03,450.27,450.02,450.18,3240.0,436.0239,436.2564,436.0142,436.1692,3240.0
2021-09-01 14:20:00,450.14,450.33,449.74,449.74,3153.0,436.1305,436.3146,435.7429,435.7429,3153.0
2021-09-01 14:25:00,449.88,449.91,449.62,449.78,2500.0,435.8786,435.9076,435.6267,435.7817,2500.0
2021-09-01 14:30:00,449.66,450.47,449.62,450.47,8125.0,435.6654,436.4502,435.6267,436.4502,8125.0
2021-09-01 14:35:00,450.43,450.43,449.45,449.48,3911.0,436.4114,436.4114,435.4619,435.491,3911.0
2021-09-01 14:40:00,449.63,449.79,449.36,449.79,2861.0,435.6363,435.7914,435.3747,435.7914,2861.0
2021-09-01 14:45:00,449.64,449.64,449.36,449.36,2794.0,435.646,435.646,435.3747,435.3747,2794.0
2021-09-01 14:50:00,449.42,449.5,449.36,449.38,2209.0,435.4329,435.5104,435.3747,435.3941,2209.0
2021-09-01 14:55:00,449.42,449.57,449.36,449.47,1844.0,435.4329,435.5782,435.3747,435.4813,1844.0
2021-09-01 15:00:00,449.33,449.36,449.2,449.36,2900.0,435.3457,435.3747,435.2197,435.3747,2900.0
2021-09-01 15:05:00,449.36,449.66,449.35,449.49,3055.0,435.3747,435.6654,435.3651,435.5007,3055.0
2021-09-01 15:10:00,449.39,449.45,449.19,449.39,3248.0,435.4038,435.4619,435.21,435.4038,3248.0
2021-09-01 15:15:00,449.48,449.55,449.14,449.14,3424.0,435.491,435.5588,435.1616,435.1616,3424.0
2021-09-01 15:20:00,449.21,449.43,449.2,449.25,4224.0,435.2294,435.4426,435.2197,435.2682,4224.0
2021-09-01 15:25:00,449.12,449.44,449.12,449.42,2908.0,435.1422,435.4523,435.1422,435.4329,2908.0
2021-09-01 15:30:00,449.4,449.41,448.95,448.95,4752.0,435.4135,435.4232,434.9775,434.9775,4752.0
2021-09-01 15:35:00,449.02,449.02,448.74,448.8,4219.0,435.0453,435.0453,434.774,434.8322,4219.0
2021-09-01 15:40:00,448.74,448.86,448.63,448.79,4908.0,434.774,434.8903,434.6675,434.8225,4908.0
2021-09-01 15:45:00,448.79,449.97,448.77,449.59,11890.0,434.8225,435.9658,434.8031,435.5976,11890.0
2021-09-01 15:50:00,449.46,449.46,448.93,449.3,13405.0,435.4716,435.4716,434.9581,435.3166,13405.0
2021-09-01 15:55:00,449.21,449.33,448.41,448.43,26417.0,435.2294,435.3457,434.4543,434.4737,26417.0
2021-09-02 09:30:00,451.54,451.54,449.01,450.52,22508.0,437.4869,437.4869,435.0356,436.4986,22508.0
2021-09-02 09:35:00,450.29,452.18,449.83,451.55,21905.0,436.2758,438.107,435.8301,437.4966,21905.0
2021-09-02 09:40:00,451.53,452.65,451.5,452.61,10300.0,437.4772,438.5623,437.4481,438.5236,10300.0
2021-09-02 09:45:00,452.58,453.6,452.44,453.03,11703.0,438.4945,439.4828,438.3589,438.9305,11703.0
2021-09-02 09:50:00,452.75,452.88,451.41,451.49,6119.0,438.6592,438.7852,437.3609,437.4385,6119.0
2021-09-02 09:55:00,451.41,451.41,450.68,451.27,6675.0,437.3609,437.3609,436.6537,437.2253,6675.0
2021-09-02 10:00:00,451.49,451.99,449.92,450.04,3552.0,437.4385,437.9229,435.9173,436.0336,3552.0
2021-09-02 10:05:00,449.82,450.18,449.57,449.81,3577.0,435.8204,436.1692,435.5782,435.8107,3577.0
2021-09-02 10:10:00,449.99,450.5,449.54,450.4,4328.0,435.9851,436.4793,435.5491,436.3824,4328.0
2021-09-02 10:15:00,450.42,450.81,449.89,449.89,3341.0,436.4018,436.7796,435.8882,435.8882,3341.0
2021-09-02 10:20:00,450.0,450.21,449.58,450.21,2934.0,435.9948,436.1983,435.5879,436.1983,2934.0
2021-09-02 10:25:00,450.24,450.3,449.62,449.68,3007.0,436.2274,436.2855,435.6267,435.6848,3007.0
2021-09-02 10:30:00,449.39,449.57,448.88,449.01,3576.0,435.4038,435.5782,434.9097,435.0356,3576.0
2021-09-02 10:35:00,448.99,449.07,447.7,448.35,3326.0,435.0163,435.0938,433.7664,434.3962,3326.0
2021-09-02 10:40:00,448.36,448.67,447.77,447.98,1789.0,434.4059,434.7062,433.8342,434.0377,1789.0
2021-09-02 10:45:00,448.16,448.31,447.7,447.82,6100.0,434.2121,434.3574,433.7664,433.8827,6100.0
2021-09-02 10:50:00,447.77,447.98,447.67,447.74,3667.0,433.8342,434.0377,433.7373,433.8052,3667.0
2021-09-02 10:55:00,447.6,447.65,447.18,447.49,3978.0,433.6695,433.718,433.2626,433.5629,3978.0
2021-09-02 11:00:00,447.49,447.82,447.43,447.49,3393.0,433.5629,433.8827,433.5048,433.5629,3393.0
2021-09-02 11:05:00,447.37,447.39,446.82,446.82,3406.0,433.4467,433.4661,432.9138,432.9138,3406.0
2021-09-02 11:10:00,446.61,447.29,446.61,447.1,2607.0,432.7103,433.3692,432.7103,433.1851,2607.0
2021-09-02 11:15:00,447.21,447.31,446.58,446.97,7125.0,433.2917,433.3885,432.6813,433.0591,7125.0
2021-09-02 11:20:00,446.71,446.89,446.34,446.67,2107.0,432.8072,432.9816,432.4487,432.7685,2107.0
2021-09-02 11:25:00,446.78,447.37,446.68,447.19,4610.0,432.875,433.4467,432.7782,433.2723,4610.0
2021-09-02 11:30:00,447.25,447.26,446.79,446.93,4125.0,433.3304,433.3401,432.8847,433.0204,4125.0
2021-09-02 11:35:00,447.05,447.19,446.92,447.05,2330.0,433.1366,433.2723,433.0107,433.1366,2330.0
2021-09-02 11:40:00,447.19,447.34,446.89,446.89,2911.0,433.2723,433.4176,432.9816,432.9816,2911.0
2021-09-02 11:45:00,446.96,446.98,446.5,446.5,1374.0,433.0494,433.0688,432.6038,432.6038,1374.0
2021-09-02 11:50:00,446.47,446.73,446.41,446.73,2999.0,432.5747,432.8266,432.5166,432.8266,2999.0
2021-09-02 11:55:00,446.86,446.87,446.4,446.54,2501.0,432.9525,432.9622,432.5069,432.6425,2501.0
2021-09-02 12:00:00,446.54,446.54,446.09,446.26,2096.0,432.6425,432.6425,432.2065,432.3712,2096.0
2021-09-02 12:05:00,446.4,446.73,446.4,446.73,2837.0,432.5069,432.8266,432.5069,432.8266,2837.0
2021-09-02 12:10:00,446.78,447.14,446.78,447.04,2476.0,432.875,433.2238,432.875,433.1269,2476.0
2021-09-02 12:15:00,447.0,447.32,446.97,447.18,3201.0,433.0882,433.3982,433.0591,433.2626,3201.0
2021-09-02 12:20:00,447.27,447.39,446.77,446.77,3221.0,433.3498,433.4661,432.8653,432.8653,3221.0
2021-09-02 12:25:00,446.67,447.18,446.61,446.97,2441.0,432.7685,433.2626,432.7103,433.0591,2441.0
2021-09-02 12:30:00,447.0,447.11,446.89,446.89,3246.0,433.0882,433.1948,432.9816,432.9816,3246.0
2021-09-02 12:35:00,446.9,447.12,446.73,446.74,3032.0,432.9913,433.2045,432.8266,432.8363,3032.0
2021-09-02 12:40:00,446.83,447.3,446.73,447.16,2302.0,432.9235,433.3789,432.8266,433.2432,2302.0
2021-09-02 12:45:00,447.17,447.17,446.72,446.86,2205.0,433.2529,433.2529,432.8169,432.9525,2205.0
2021-09-02 12:50:00,447.04,447.12,446.96,447.02,2907.0,433.1269,433.2045,433.0494,433.1076,2907.0
2021-09-02 12:55:00,447.2,447.41,447.13,447.3,3765.0,433.282,433.4854,433.2141,433.3789,3765.0
2021-09-02 13:00:00,447.37,447.98,447.27,447.87,7473.0,433.4467,434.0377,433.3498,433.9311,7473.0
2021-09-02 13:05:00,447.87,448.06,447.76,447.83,5298.0,433.9311,434.1152,433.8245,433.8924,5298.0
2021-09-02 13:10:00,447.83,447.94,447.31,447.41,6556.0,433.8924,433.9989,433.3885,433.4854,6556.0
2021-09-02 13:15:00,447.41,447.65,447.38,447.59,3278.0,433.4854,433.718,433.4564,433.6598,3278.0
2021-09-02 13:20:00,447.52,447.68,447.44,447.46,3594.0,433.592,433.747,433.5145,433.5339,3594.0
2021-09-02 13:25:00,447.51,447.66,447.27,447.49,5730.0,433.5823,433.7277,433.3498,433.5629,5730.0
2021-09-02 13:30:00,447.39,447.81,447.39,447.73,2571.0,433.4661,433.873,433.4661,433.7955,2571.0
2021-09-02 13:35:00,447.81,447.98,447.79,447.86,2200.0,433.873,434.0377,433.8536,433.9214,2200.0
2021-09-02 13:40:00,448.09,448.12,447.91,448.06,4769.0,434.1443,434.1733,433.9699,434.1152,4769.0
2021-09-02 13:45:00,448.06,448.14,447.79,447.9,1952.0,434.1152,434.1927,433.8536,433.9602,1952.0
2021-09-02 13:50:00,447.97,447.98,447.56,447.56,3820.0,434.028,434.0377,433.6308,433.6308,3820.0
2021-09-02 13:55:00,447.58,447.62,447.45,447.45,2089.0,433.6501,433.6889,433.5242,433.5242,2089.0
2021-09-02 14:00:00,447.36,447.69,447.17,447.4,4401.0,433.437,433.7567,433.2529,433.4757,4401.0
2021-09-02 14:05:00,447.4,447.64,447.32,447.48,3424.0,433.4757,433.7083,433.3982,433.5533,3424.0
2021-09-02 14:10:00,447.81,447.9,447.56,447.88,2753.0,433.873,433.9602,433.6308,433.9408,2753.0
2021-09-02 14:15:00,447.84,448.23,447.84,447.98,1800.0,433.902,434.2799,433.902,434.0377,1800.0
2021-09-02 14:20:00,448.13,448.31,448.07,448.1,2403.0,434.183,434.3574,434.1249,434.154,2403.0
2021-09-02 14:25:00,448.0,448.09,447.86,447.99,2359.0,434.0571,434.1443,433.9214,434.0474,2359.0
2021-09-02 14:30:00,447.99,448.14,447.76,447.76,2295.0,434.0474,434.1927,433.8245,433.8245,2295.0
2021-09-02 14:35:00,447.44,447.88,447.4,447.79,1968.0,433.5145,433.9408,433.4757,433.8536,1968.0
2021-09-02 14:40:00,447.6,447.74,447.39,447.52,1706.0,433.6695,433.8052,433.4661,433.592,1706.0
2021-09-02 14:45:00,447.63,447.84,447.63,447.75,2031.0,433.6986,433.902,433.6986,433.8148,2031.0
2021-09-02 14:50:00,447.67,447.82,447.67,447.82,1484.0,433.7373,433.8827,433.7373,433.8827,1484.0
2021-09-02 14:55:00,447.77,447.98,447.76,447.95,2925.0,433.8342,434.0377,433.8245,434.0086,2925.0
2021-09-02 15:00:00,448.02,448.02,447.85,447.99,3283.0,434.0764,434.0764,433.9117,434.0474,3283.0
2021-09-02 15:05:00,448.05,448.23,448.04,448.15,2858.0,434.1055,434.2799,434.0958,434.2024,2858.0
2021-09-02 15:10:00,448.21,448.21,447.96,447.96,1144.0,434.2605,434.2605,434.0183,434.0183,1144.0
2021-09-02 15:15:00,448.02,448.29,448.0,448.08,2508.0,434.0764,434.338,434.0571,434.1346,2508.0
2021-09-02 15:20:00,447.99,448.06,447.82,447.82,1927.0,434.0474,434.1152,433.8827,433.8827,1927.0
2021-09-02 15:25:00,447.97,447.97,447.7,447.84,2389.0,434.028,434.028,433.7664,433.902,2389.0
2021-09-02 15:30:00,448.17,448.49,448.17,448.49,4904.0,434.2218,434.5318,434.2218,434.5318,4904.0
2021-09-02 15:35:00,448.53,448.81,448.35,448.56,5366.0,434.5706,434.8419,434.3962,434.5996,5366.0
2021-09-02 15:40:00,448.81,448.81,448.45,448.45,3639.0,434.8419,434.8419,434.4931,434.4931,3639.0
2021-09-02 15:45:00,448.47,448.66,448.41,448.42,6613.0,434.5124,434.6965,434.4543,434.464,6613.0
2021-09-02 15:50:00,448.0,449.19,448.0,448.84,9967.0,434.0571,435.21,434.0571,434.8709,9967.0
2021-09-02 15:55:00,448.78,449.46,448.65,449.46,40137.0,434.8128,435.4716,434.6868,435.4716,40137.0
2021-09-03 09:30:00,449.48,450.55,447.9,447.91,31110.0,435.491,436.5277,433.9602,433.9699,31110.0
2021-09-03 09:35:00,448.0,449.45,447.67,449.45,13059.0,434.0571,435.4619,433.7373,435.4619,13059.0
2021-09-03 09:40:00,449.46,450.99,448.73,450.84,6734.0,435.4716,436.954,434.7643,436.8087,6734.0
2021-09-03 09:45:00,450.86,451.45,450.62,450.81,7906.0,436.8281,437.3997,436.5955,436.7796,7906.0
2021-09-03 09:50:00,450.37,450.37,449.51,450.07,8953.0,436.3533,436.3533,435.5201,436.0626,8953.0
2021-09-03 09:55:00,450.12,451.79,450.11,451.79,16912.0,436.1111,437.7291,436.1014,437.7291,16912.0
2021-09-03 10:00:00,452.16,452.95,451.78,452.56,7026.0,438.0876,438.853,437.7194,438.4751,7026.0
2021-09-03 10:05:00,452.31,452.69,452.13,452.61,3412.0,438.2329,438.6011,438.0585,438.5236,3412.0
2021-09-03 10:10:00,452.57,452.57,451.36,451.53,3939.0,438.4848,438.4848,437.3125,437.4772,3939.0
2021-09-03 10:15:00,451.53,451.64,450.62,450.92,11537.0,437.4772,437.5838,436.5955,436.8862,11537.0
2021-09-03 10:20:00,450.92,451.49,450.88,451.36,3739.0,436.8862,437.4385,436.8474,437.3125,3739.0
2021-09-03 10:25:00,451.47,452.16,451.33,451.77,4700.0,437.4191,438.0876,437.2834,437.7097,4700.0
2021-09-03 10:30:00,451.45,451.64,451.04,451.45,2110.0,437.3997,437.5838,437.0025,437.3997,2110.0
2021-09-03 10:35:00,451.62,451.7,450.67,450.67,2795.0,437.5644,437.6419,436.644,436.644,2795.0
2021-09-03 10:40:00,450.75,451.25,450.56,451.25,3331.0,436.7215,437.2059,436.5374,437.2059,3331.0
2021-09-03 10:45:00,451.06,451.6,450.95,451.5,2323.0,437.0218,437.545,436.9153,437.4481,2323.0
2021-09-03 10:50:00,451.71,451.77,451.28,451.71,3459.0,437.6516,437.7097,437.235,437.6516,3459.0
2021-09-03 10:55:00,451.71,451.85,451.01,451.03,3650.0,437.6516,437.7872,436.9734,436.9928,3650.0
2021-09-03 11:00:00,450.68,450.88,450.39,450.49,3315.0,436.6537,436.8474,436.3727,436.4696,3315.0
2021-09-03 11:05:00,450.49,451.83,450.49,451.81,11306.0,436.4696,437.7679,436.4696,437.7485,11306.0
2021-09-03 11:10:00,451.65,452.34,451.64,452.18,14335.0,437.5935,438.262,437.5838,438.107,14335.0
2021-09-03 11:15:00,452.11,452.3,451.69,451.7,1697.0,438.0392,438.2232,437.6322,437.6419,1697.0
2021-09-03 11:20:00,451.74,452.29,451.74,452.07,2463.0,437.6807,438.2136,437.6807,438.0004,2463.0
2021-09-03 11:25:00,451.97,451.97,451.62,451.79,1600.0,437.9035,437.9035,437.5644,437.7291,1600.0
2021-09-03 11:30:00,451.86,452.28,451.79,452.2,3309.0,437.7969,438.2039,437.7291,438.1264,3309.0
2021-09-03 11:35:00,452.09,452.22,451.87,452.17,2800.0,438.0198,438.1457,437.8066,438.0973,2800.0
2021-09-03 11:40:00,451.93,452.11,451.89,452.11,1604.0,437.8648,438.0392,437.826,438.0392,1604.0
2021-09-03 11:45:00,451.93,451.94,451.54,451.54,2298.0,437.8648,437.8744,437.4869,437.4869,2298.0
2021-09-03 11:50:00,451.54,451.54,451.14,451.14,1715.0,437.4869,437.4869,437.0993,437.0993,1715.0
2021-09-03 11:55:00,450.9,451.08,450.77,451.05,4204.0,436.8668,437.0412,436.7409,437.0121,4204.0
2021-09-03 12:00:00,451.03,451.06,450.79,450.98,7097.0,436.9928,437.0218,436.7602,436.9443,7097.0
2021-09-03 12:05:00,451.07,451.63,451.01,451.48,2648.0,437.0315,437.5741,436.9734,437.4288,2648.0
2021-09-03 12:10:00,451.48,451.85,451.48,451.85,1843.0,437.4288,437.7872,437.4288,437.7872,1843.0
2021-09-03 12:15:00,451.76,451.76,451.44,451.44,3121.0,437.7,437.7,437.39,437.39,3121.0
2021-09-03 12:20:00,451.46,451.52,451.29,451.52,1300.0,437.4094,437.4675,437.2447,437.4675,1300.0
2021-09-03 12:25:00,451.47,451.58,451.47,451.58,594.0,437.4191,437.5256,437.4191,437.5256,594.0
2021-09-03 12:30:00,451.53,451.56,451.2,451.2,2864.0,437.4772,437.5063,437.1575,437.1575,2864.0
2021-09-03 12:35:00,451.06,451.22,450.87,450.87,2487.0,437.0218,437.1769,436.8377,436.8377,2487.0
2021-09-03 12:40:00,450.86,451.08,450.71,451.05,3708.0,436.8281,437.0412,436.6827,437.0121,3708.0
2021-09-03 12:45:00,451.15,451.27,451.09,451.09,1122.0,437.109,437.2253,437.0509,437.0509,1122.0
2021-09-03 12:50:00,451.17,451.72,451.11,451.72,6789.0,437.1284,437.6613,437.0703,437.6613,6789.0
2021-09-03 12:55:00,451.65,451.86,451.62,451.69,3724.0,437.5935,437.7969,437.5644,437.6322,3724.0
2021-09-03 13:00:00,451.69,452.35,451.61,452.23,7121.0,437.6322,438.2717,437.5547,438.1554,7121.0
2021-09-03 13:05:00,452.23,452.38,451.99,452.18,4060.0,438.1554,438.3008,437.9229,438.107,4060.0
2021-09-03 13:10:00,452.17,452.28,451.99,452.28,3094.0,438.0973,438.2039,437.9229,438.2039,3094.0
2021-09-03 13:15:00,452.26,452.72,452.2,452.72,4396.0,438.1845,438.6302,438.1264,438.6302,4396.0
2021-09-03 13:20:00,452.71,452.72,452.49,452.5,2362.0,438.6205,438.6302,438.4073,438.417,2362.0
2021-09-03 13:25:00,452.64,452.86,452.44,452.44,4022.0,438.5527,438.7658,438.3589,438.3589,4022.0
2021-09-03 13:30:00,452.34,452.42,452.33,452.4,1300.0,438.262,438.3395,438.2523,438.3201,1300.0
2021-09-03 13:35:00,452.55,452.6,452.52,452.52,924.0,438.4655,438.5139,438.4364,438.4364,924.0
2021-09-03 13:40:00,452.63,452.8,452.63,452.8,1393.0,438.543,438.7077,438.543,438.7077,1393.0
2021-09-03 13:45:00,452.79,452.88,452.75,452.85,917.0,438.698,438.7852,438.6592,438.7561,917.0
2021-09-03 13:50:00,452.96,453.11,452.76,452.95,5561.0,438.8627,439.008,438.6689,438.853,5561.0
2021-09-03 13:55:00,452.67,452.85,452.61,452.85,1100.0,438.5817,438.7561,438.5236,438.7561,1100.0
2021-09-03 14:00:00,452.76,453.19,452.76,453.1,4160.0,438.6689,439.0855,438.6689,438.9983,4160.0
2021-09-03 14:05:00,453.14,453.4,453.07,453.23,3364.0,439.0371,439.289,438.9693,439.1243,3364.0
2021-09-03 14:10:00,453.29,453.29,453.0,453.17,2998.0,439.1824,439.1824,438.9015,439.0662,2998.0
2021-09-03 14:15:00,453.3,453.46,453.3,453.37,3512.0,439.1921,439.3471,439.1921,439.2599,3512.0
2021-09-03 14:20:00,453.2,453.42,453.2,453.42,2482.0,439.0952,439.3084,439.0952,439.3084,2482.0
2021-09-03 14:25:00,453.47,453.64,453.47,453.64,4109.0,439.3568,439.5215,439.3568,439.5215,4109.0
2021-09-03 14:30:00,453.62,453.79,453.49,453.62,4849.0,439.5022,439.6669,439.3762,439.5022,4849.0
2021-09-03 14:35:00,453.64,453.7,453.5,453.64,3201.0,439.5215,439.5797,439.3859,439.5215,3201.0
2021-09-03 14:40:00,453.67,453.85,453.64,453.83,4575.0,439.5506,439.725,439.5215,439.7056,4575.0
2021-09-03 14:45:00,453.77,454.01,453.6,453.65,7618.0,439.6475,439.88,439.4828,439.5312,7618.0
2021-09-03 14:50:00,453.62,453.85,453.61,453.61,2148.0,439.5022,439.725,439.4925,439.4925,2148.0
2021-09-03 14:55:00,453.7,453.99,453.64,453.89,4102.0,439.5797,439.8606,439.5215,439.7638,4102.0
2021-09-03 15:00:00,453.88,454.02,453.6,454.01,5266.0,439.7541,439.8897,439.4828,439.88,5266.0
2021-09-03 15:05:00,454.06,454.07,453.75,453.78,2109.0,439.9285,439.9382,439.6281,439.6572,2109.0
2021-09-03 15:10:00,453.85,453.86,453.72,453.84,3577.0,439.725,439.7347,439.599,439.7153,3577.0
2021-09-03 15:15:00,453.78,453.78,453.44,453.62,3220.0,439.6572,439.6572,439.3278,439.5022,3220.0
2021-09-03 15:20:00,453.53,453.67,453.49,453.53,5224.0,439.415,439.5506,439.3762,439.415,5224.0
2021-09-03 15:25:00,453.55,453.8,453.53,453.8,4002.0,439.4343,439.6766,439.415,439.6766,4002.0
2021-09-03 15:30:00,453.83,454.16,453.64,454.16,5193.0,439.7056,440.0254,439.5215,440.0254,5193.0
2021-09-03 15:35:00,453.98,454.1,453.57,453.68,5570.0,439.851,439.9672,439.4537,439.5603,5570.0
2021-09-03 15:40:00,453.6,453.65,453.09,453.11,7267.0,439.4828,439.5312,438.9887,439.008,7267.0
2021-09-03 15:45:00,453.1,453.7,452.83,452.83,9440.0,438.9983,439.5797,438.7367,438.7367,9440.0
2021-09-03 15:50:00,453.04,453.14,452.51,452.54,14385.0,438.9402,439.0371,438.4267,438.4558,14385.0
2021-09-03 15:55:00,452.59,452.68,451.89,451.9,37244.0,438.5042,438.5914,437.826,437.8357,37244.0
2021-09-07 09:30:00,451.77,452.3,448.58,449.43,25533.0,437.7097,438.2232,434.619,435.4426,25533.0
2021-09-07 09:35:00,449.03,449.47,446.33,446.38,17689.0,435.055,435.4813,432.439,432.4875,17689.0
2021-09-07 09:40:00,446.0,446.23,445.26,445.52,4368.0,432.1193,432.3422,431.4023,431.6543,4368.0
2021-09-07 09:45:00,445.22,445.24,443.49,443.99,6312.0,431.3636,431.383,429.6874,430.1719,6312.0
2021-09-07 09:50:00,443.67,444.01,443.04,444.0,4296.0,429.8618,430.1912,429.2514,430.1816,4296.0
2021-09-07 09:55:00,444.57,445.53,444.5,444.65,8886.0,430.7338,431.6639,430.666,430.8113,8886.0
2021-09-07 10:00:00,445.04,446.04,444.5,445.59,3795.0,431.1892,432.1581,430.666,431.7221,3795.0
2021-09-07 10:05:00,445.87,446.03,445.1,445.25,7608.0,431.9934,432.1484,431.2473,431.3927,7608.0
2021-09-07 10:10:00,445.29,445.76,444.18,444.98,3632.0,431.4314,431.8868,430.356,431.1311,3632.0
2021-09-07 10:15:00,444.63,445.28,444.5,445.07,2797.0,430.792,431.4217,430.666,431.2183,2797.0
2021-09-07 10:20:00,445.04,446.57,444.9,446.56,9402.0,431.1892,432.6716,431.0535,432.6619,9402.0
2021-09-07 10:25:00,446.24,446.42,445.5,445.96,4608.0,432.3518,432.5262,431.6349,432.0806,4608.0
2021-09-07 10:30:00,446.06,447.35,446.06,447.34,2401.0,432.1774,433.4273,432.1774,433.4176,2401.0
2021-09-07 10:35:00,447.54,448.49,447.54,447.74,2694.0,433.6114,434.5318,433.6114,433.8052,2694.0
2021-09-07 10:40:00,448.05,448.24,447.7,447.83,2860.0,434.1055,434.2896,433.7664,433.8924,2860.0
2021-09-07 10:45:00,448.02,448.65,447.73,448.63,1900.0,434.0764,434.6868,433.7955,434.6675,1900.0
2021-09-07 10:50:00,448.61,448.61,447.78,448.16,1763.0,434.6481,434.6481,433.8439,434.2121,1763.0
2021-09-07 10:55:00,448.46,449.65,448.35,448.81,7100.0,434.5028,435.6557,434.3962,434.8419,7100.0
2021-09-07 11:00:00,448.86,448.91,448.3,448.3,1511.0,434.8903,434.9387,434.3477,434.3477,1511.0
2021-09-07 11:05:00,448.55,448.69,447.88,448.35,4606.0,434.59,434.7256,433.9408,434.3962,4606.0
2021-09-07 11:10:00,448.55,449.24,448.54,448.79,1828.0,434.59,435.2585,434.5803,434.8225,1828.0
2021-09-07 11:15:00,448.63,449.51,448.22,449.3,3400.0,434.6675,435.5201,434.2702,435.3166,3400.0
2021-09-07 11:20:00,449.14,449.39,448.45,448.45,4300.0,435.1616,435.4038,434.4931,434.4931,4300.0
2021-09-07 11:25:00,448.35,448.43,448.15,448.33,500.0,434.3962,434.4737,434.2024,434.3768,500.0
2021-09-07 11:30:00,448.3,448.94,448.3,448.54,2400.0,434.3477,434.9678,434.3477,434.5803,2400.0
2021-09-07 11:35:00,448.29,448.32,447.7,447.93,3000.0,434.338,434.3671,433.7664,433.9892,3000.0
2021-09-07 11:40:00,447.88,447.92,447.53,447.87,1445.0,433.9408,433.9796,433.6017,433.9311,1445.0
2021-09-07 11:45:00,447.45,447.58,447.28,447.42,4687.0,433.5242,433.6501,433.3595,433.4951,4687.0
2021-09-07 11:50:00,447.46,447.6,447.09,447.29,5714.0,433.5339,433.6695,433.1754,433.3692,5714.0
2021-09-07 11:55:00,447.64,447.87,447.56,447.61,1617.0,433.7083,433.9311,433.6308,433.6792,1617.0
2021-09-07 12:00:00,447.54,447.85,447.48,447.67,4484.0,433.6114,433.9117,433.5533,433.7373,4484.0
2021-09-07 12:05:00,447.79,448.37,447.79,448.35,1801.0,433.8536,434.4156,433.8536,434.3962,1801.0
2021-09-07 12:10:00,448.13,448.7,447.98,448.69,3522.0,434.183,434.7353,434.0377,434.7256,3522.0
2021-09-07 12:15:00,448.55,448.9,448.3,448.55,5159.0,434.59,434.9291,434.3477,434.59,5159.0
2021-09-07 12:20:00,448.32,448.48,448.25,448.48,1564.0,434.3671,434.5221,434.2993,434.5221,1564.0
2021-09-07 12:25:00,448.48,448.48,448.12,448.23,1540.0,434.5221,434.5221,434.1733,434.2799,1540.0
2021-09-07 12:30:00,448.22,448.25,447.51,447.69,7074.0,434.2702,434.2993,433.5823,433.7567,7074.0
2021-09-07 12:35:00,447.91,448.06,447.83,448.06,871.0,433.9699,434.1152,433.8924,434.1152,871.0
2021-09-07 12:40:00,448.14,448.18,447.9,448.1,2901.0,434.1927,434.2315,433.9602,434.154,2901.0
2021-09-07 12:45:00,448.19,449.1,448.08,448.95,2846.0,434.2412,435.1228,434.1346,434.9775,2846.0
2021-09-07 12:50:00,449.13,449.28,448.89,448.89,1200.0,435.1519,435.2972,434.9194,434.9194,1200.0
2021-09-07 12:55:00,448.87,449.14,448.86,448.86,2852.0,434.9,435.1616,434.8903,434.8903,2852.0
2021-09-07 13:00:00,448.8,449.39,448.49,448.67,4723.0,434.8322,435.4038,434.5318,434.7062,4723.0
2021-09-07 13:05:00,448.61,448.82,448.18,448.37,1700.0,434.6481,434.8515,434.2315,434.4156,1700.0
2021-09-07 13:10:00,448.27,448.6,448.13,448.51,2740.0,434.3187,434.6384,434.183,434.5512,2740.0
2021-09-07 13:15:00,448.38,448.52,448.11,448.47,3600.0,434.4252,434.5609,434.1636,434.5124,3600.0
2021-09-07 13:20:00,448.47,448.5,448.3,448.39,1300.0,434.5124,434.5415,434.3477,434.4349,1300.0
2021-09-07 13:25:00,448.27,448.35,448.1,448.16,2610.0,434.3187,434.3962,434.154,434.2121,2610.0
2021-09-07 13:30:00,448.19,448.19,447.71,447.81,1456.0,434.2412,434.2412,433.7761,433.873,1456.0
2021-09-07 13:35:00,447.92,448.18,447.65,448.18,2960.0,433.9796,434.2315,433.718,434.2315,2960.0
2021-09-07 13:40:00,448.02,448.17,447.82,447.83,1600.0,434.0764,434.2218,433.8827,433.8924,1600.0
2021-09-07 13:45:00,447.91,448.13,447.91,448.12,1667.0,433.9699,434.183,433.9699,434.1733,1667.0
2021-09-07 13:50:00,447.94,448.3,447.94,448.1,5870.0,433.9989,434.3477,433.9989,434.154,5870.0
2021-09-07 13:55:00,448.09,448.09,447.73,447.86,2278.0,434.1443,434.1443,433.7955,433.9214,2278.0
2021-09-07 14:00:00,447.52,447.96,447.49,447.72,2158.0,433.592,434.0183,433.5629,433.7858,2158.0
2021-09-07 14:05:00,447.96,448.05,447.76,447.98,1800.0,434.0183,434.1055,433.8245,434.0377,1800.0
2021-09-07 14:10:00,448.11,448.33,447.97,448.0,3621.0,434.1636,434.3768,434.028,434.0571,3621.0
2021-09-07 14:15:00,447.85,447.85,447.55,447.57,2200.0,433.9117,433.9117,433.6211,433.6405,2200.0
2021-09-07 14:20:00,447.69,447.69,447.48,447.54,600.0,433.7567,433.7567,433.5533,433.6114,600.0
2021-09-07 14:25:00,447.62,447.62,447.17,447.17,1914.0,433.6889,433.6889,433.2529,433.2529,1914.0
2021-09-07 14:30:00,447.2,447.62,446.93,447.62,4400.0,433.282,433.6889,433.0204,433.6889,4400.0
2021-09-07 14:35:00,447.7,447.78,447.54,447.57,1336.0,433.7664,433.8439,433.6114,433.6405,1336.0
2021-09-07 14:40:00,447.59,447.92,447.59,447.84,900.0,433.6598,433.9796,433.6598,433.902,900.0
2021-09-07 14:45:00,447.93,448.03,447.54,447.54,700.0,433.9892,434.0861,433.6114,433.6114,700.0
2021-09-07 14:50:00,447.48,448.1,447.48,448.1,1700.0,433.5533,434.154,433.5533,434.154,1700.0
2021-09-07 14:55:00,448.04,448.09,447.59,447.66,2308.0,434.0958,434.1443,433.6598,433.7277,2308.0
2021-09-07 15:00:00,447.72,447.74,447.64,447.69,500.0,433.7858,433.8052,433.7083,433.7567,500.0
2021-09-07 15:05:00,447.47,447.61,447.47,447.55,703.0,433.5436,433.6792,433.5436,433.6211,703.0
2021-09-07 15:10:00,447.7,448.02,447.68,447.68,1612.0,433.7664,434.0764,433.747,433.747,1612.0
2021-09-07 15:15:00,447.74,447.76,447.45,447.75,1126.0,433.8052,433.8245,433.5242,433.8148,1126.0
2021-09-07 15:20:00,447.88,448.0,447.56,447.64,2300.0,433.9408,434.0571,433.6308,433.7083,2300.0
2021-09-07 15:25:00,447.56,447.7,447.21,447.21,1300.0,433.6308,433.7664,433.2917,433.2917,1300.0
2021-09-07 15:30:00,447.15,447.4,447.11,447.4,3800.0,433.2335,433.4757,433.1948,433.4757,3800.0
2021-09-07 15:35:00,447.52,447.53,446.97,446.97,4776.0,433.592,433.6017,433.0591,433.0591,4776.0
2021-09-07 15:40:00,446.9,447.09,446.51,446.51,4561.0,432.9913,433.1754,432.6134,432.6134,4561.0
2021-09-07 15:45:00,446.52,446.66,446.18,446.39,3682.0,432.6231,432.7588,432.2937,432.4972,3682.0
2021-09-07 15:50:00,446.39,446.93,446.37,446.61,9113.0,432.4972,433.0204,432.4778,432.7103,9113.0
2021-09-07 15:55:00,446.49,446.77,446.13,446.77,37205.0,432.5941,432.8653,432.2453,432.8653,37205.0
2021-09-08 09:30:00,447.52,448.36,445.82,446.34,21476.0,433.592,434.4059,431.9449,432.4487,21476.0
2021-09-08 09:35:00,445.59,447.35,445.58,447.35,2343.0,431.7221,433.4273,431.7124,433.4273,2343.0
2021-09-08 09:40:00,447.58,447.73,446.63,447.73,17201.0,433.6501,433.7955,432.7297,433.7955,17201.0
2021-09-08 09:45:00,447.85,448.92,447.85,448.63,8600.0,433.9117,434.9484,433.9117,434.6675,8600.0
2021-09-08 09:50:00,448.75,448.88,447.63,448.23,6306.0,434.7837,434.9097,433.6986,434.2799,6306.0
2021-09-08 09:55:00,448.03,449.74,448.0,449.59,7266.0,434.0861,435.7429,434.0571,435.5976,7266.0
2021-09-08 10:00:00,449.33,450.85,449.32,450.3,5163.0,435.3457,436.8184,435.336,436.2855,5163.0
2021-09-08 10:05:00,450.28,451.76,450.28,451.35,7973.0,436.2661,437.7,436.2661,437.3028,7973.0
2021-09-08 10:10:00,451.36,451.72,451.08,451.5,7414.0,437.3125,437.6613,437.0412,437.4481,7414.0
2021-09-08 10:15:00,451.39,451.4,450.26,450.37,4300.0,437.3416,437.3513,436.2467,436.3533,4300.0
2021-09-08 10:20:00,450.56,450.82,449.72,450.3,3510.0,436.5374,436.7893,435.7235,436.2855,3510.0
2021-09-08 10:25:00,450.32,450.67,449.65,449.77,4145.0,436.3049,436.644,435.6557,435.772,4145.0
2021-09-08 10:30:00,449.61,449.69,447.8,448.87,17452.0,435.617,435.6945,433.8633,434.9,17452.0
2021-09-08 10:35:00,448.74,449.76,448.74,449.2,4349.0,434.774,435.7623,434.774,435.2197,4349.0
2021-09-08 10:40:00,449.23,449.45,448.21,448.57,2800.0,435.2488,435.4619,434.2605,434.6093,2800.0
2021-09-08 10:45:00,448.57,448.57,447.67,447.83,5148.0,434.6093,434.6093,433.7373,433.8924,5148.0
2021-09-08 10:50:00,447.82,448.31,447.25,447.58,6467.0,433.8827,434.3574,433.3304,433.6501,6467.0
2021-09-08 10:55:00,447.37,448.9,447.07,448.47,8105.0,433.4467,434.9291,433.156,434.5124,8105.0
2021-09-08 11:00:00,448.61,450.23,448.61,450.05,6509.0,434.6481,436.2177,434.6481,436.0433,6509.0
2021-09-08 11:05:00,450.14,450.56,449.4,449.78,13101.0,436.1305,436.5374,435.4135,435.7817,13101.0
2021-09-08 11:10:00,449.71,450.05,449.55,450.05,5917.0,435.7138,436.0433,435.5588,436.0433,5917.0
2021-09-08 11:15:00,450.0,450.44,449.86,450.06,6162.0,435.9948,436.4211,435.8592,436.053,6162.0
2021-09-08 11:20:00,449.88,450.03,449.61,449.88,5142.0,435.8786,436.0239,435.617,435.8786,5142.0
2021-09-08 11:25:00,449.78,450.03,449.64,449.76,2500.0,435.7817,436.0239,435.646,435.7623,2500.0
2021-09-08 11:30:00,449.72,449.98,449.45,449.8,3341.0,435.7235,435.9754,435.4619,435.801,3341.0
2021-09-08 11:35:00,449.95,450.36,449.8,450.13,2359.0,435.9464,436.3436,435.801,436.1208,2359.0
2021-09-08 11:40:00,450.13,450.59,449.89,449.89,5041.0,436.1208,436.5665,435.8882,435.8882,5041.0
2021-09-08 11:45:00,450.08,450.26,449.93,450.05,2200.0,436.0723,436.2467,435.927,436.0433,2200.0
2021-09-08 11:50:00,450.03,450.51,449.9,450.51,3370.0,436.0239,436.489,435.8979,436.489,3370.0
2021-09-08 11:55:00,450.69,451.21,450.68,450.86,5107.0,436.6633,437.1672,436.6537,436.8281,5107.0
2021-09-08 12:00:00,450.8,451.47,450.74,450.96,4038.0,436.7699,437.4191,436.7118,436.9249,4038.0
2021-09-08 12:05:00,450.77,451.46,450.77,451.46,2312.0,436.7409,437.4094,436.7409,437.4094,2312.0
2021-09-08 12:10:00,451.34,451.81,451.3,451.81,3048.0,437.2931,437.7485,437.2544,437.7485,3048.0
2021-09-08 12:15:00,451.72,451.9,451.31,451.48,2999.0,437.6613,437.8357,437.2641,437.4288,2999.0
2021-09-08 12:20:00,451.49,451.88,451.38,451.88,8114.0,437.4385,437.8163,437.3319,437.8163,8114.0
2021-09-08 12:25:00,451.81,451.83,451.49,451.49,3795.0,437.7485,437.7679,437.4385,437.4385,3795.0
2021-09-08 12:30:00,451.45,451.59,451.22,451.58,3576.0,437.3997,437.5353,437.1769,437.5256,3576.0
2021-09-08 12:35:00,451.6,451.6,450.87,450.87,1655.0,437.545,437.545,436.8377,436.8377,1655.0
2021-09-08 12:40:00,450.9,451.1,450.9,451.03,900.0,436.8668,437.0606,436.8668,436.9928,900.0
2021-09-08 12:45:00,451.18,451.32,451.05,451.31,2320.0,437.1381,437.2737,437.0121,437.2641,2320.0
2021-09-08 12:50:00,451.3,451.3,450.69,450.92,3266.0,437.2544,437.2544,436.6633,436.8862,3266.0
2021-09-08 12:55:00,450.92,451.11,450.86,451.06,2321.0,436.8862,437.0703,436.8281,437.0218,2321.0
2021-09-08 13:00:00,450.98,451.09,450.91,450.97,3466.0,436.9443,437.0509,436.8765,436.9346,3466.0
2021-09-08 13:05:00,451.07,451.22,450.48,450.57,5482.0,437.0315,437.1769,436.4599,436.5471,5482.0
2021-09-08 13:10:00,450.61,450.66,450.56,450.66,1000.0,436.5858,436.6343,436.5374,436.6343,1000.0
2021-09-08 13:15:00,450.38,450.59,450.3,450.48,2613.0,436.363,436.5665,436.2855,436.4599,2613.0
2021-09-08 13:20:00,450.42,450.56,450.19,450.48,2900.0,436.4018,436.5374,436.1789,436.4599,2900.0
2021-09-08 13:25:00,450.59,451.15,450.59,450.92,3417.0,436.5665,437.109,436.5665,436.8862,3417.0
2021-09-08 13:30:00,450.89,451.0,450.68,450.7,2273.0,436.8571,436.9637,436.6537,436.673,2273.0
2021-09-08 13:35:00,450.66,451.35,450.66,451.35,1987.0,436.6343,437.3028,436.6343,437.3028,1987.0
2021-09-08 13:40:00,451.31,451.44,451.01,451.1,2428.0,437.2641,437.39,436.9734,437.0606,2428.0
2021-09-08 13:45:00,451.04,451.17,450.76,450.76,3080.0,437.0025,437.1284,436.7312,436.7312,3080.0
2021-09-08 13:50:00,450.75,450.78,450.07,450.25,6847.0,436.7215,436.7505,436.0626,436.237,6847.0
2021-09-08 13:55:00,450.24,450.33,449.81,449.9,4807.0,436.2274,436.3146,435.8107,435.8979,4807.0
2021-09-08 14:00:00,449.91,450.65,449.87,450.54,3417.0,435.9076,436.6246,435.8689,436.518,3417.0
2021-09-08 14:05:00,450.53,450.61,450.28,450.6,2394.0,436.5083,436.5858,436.2661,436.5761,2394.0
2021-09-08 14:10:00,450.69,451.06,450.63,451.06,1556.0,436.6633,437.0218,436.6052,437.0218,1556.0
2021-09-08 14:15:00,450.98,451.03,450.82,451.03,3734.0,436.9443,436.9928,436.7893,436.9928,3734.0
2021-09-08 14:20:00,451.03,451.2,450.94,451.0,2815.0,436.9928,437.1575,436.9056,436.9637,2815.0
2021-09-08 14:25:00,451.0,451.23,450.87,451.16,1917.0,436.9637,437.1865,436.8377,437.1187,1917.0
2021-09-08 14:30:00,451.17,451.37,451.17,451.34,1720.0,437.1284,437.3222,437.1284,437.2931,1720.0
2021-09-08 14:35:00,451.5,451.51,451.27,451.32,4006.0,437.4481,437.4578,437.2253,437.2737,4006.0
2021-09-08 14:40:00,451.36,451.71,451.36,451.56,3211.0,437.3125,437.6516,437.3125,437.5063,3211.0
2021-09-08 14:45:00,451.47,451.5,451.1,451.18,1950.0,437.4191,437.4481,437.0606,437.1381,1950.0
2021-09-08 14:50:00,451.31,451.48,451.11,451.33,2014.0,437.2641,437.4288,437.0703,437.2834,2014.0
2021-09-08 14:55:00,451.39,451.62,451.38,451.45,3201.0,437.3416,437.5644,437.3319,437.3997,3201.0
2021-09-08 15:00:00,451.47,451.49,450.86,450.91,3100.0,437.4191,437.4385,436.8281,436.8765,3100.0
2021-09-08 15:05:00,450.95,450.95,450.58,450.61,11511.0,436.9153,436.9153,436.5568,436.5858,11511.0
2021-09-08 15:10:00,450.75,451.13,450.6,450.95,7742.0,436.7215,437.0897,436.5761,436.9153,7742.0
2021-09-08 15:15:00,451.06,451.06,450.58,450.75,4710.0,437.0218,437.0218,436.5568,436.7215,4710.0
2021-09-08 15:20:00,450.53,450.64,450.08,450.2,6124.0,436.5083,436.6149,436.0723,436.1886,6124.0
2021-09-08 15:25:00,450.32,450.52,450.1,450.22,4967.0,436.3049,436.4986,436.0917,436.208,4967.0
2021-09-08 15:30:00,450.18,450.58,450.13,450.43,6399.0,436.1692,436.5568,436.1208,436.4114,6399.0
2021-09-08 15:35:00,450.44,450.97,450.36,450.65,5268.0,436.4211,436.9346,436.3436,436.6246,5268.0
2021-09-08 15:40:00,450.72,451.14,450.72,451.07,5753.0,436.6924,437.0993,436.6924,437.0315,5753.0
2021-09-08 15:45:00,451.11,451.2,450.67,450.67,7876.0,437.0703,437.1575,436.644,436.644,7876.0
2021-09-08 15:50:00,450.78,450.98,450.55,450.85,14104.0,436.7505,436.9443,436.5277,436.8184,14104.0
2021-09-08 15:55:00,450.76,450.82,450.31,450.71,34911.0,436.7312,436.7893,436.2952,436.6827,34911.0
2021-09-09 09:30:00,454.02,454.02,452.22,453.55,21193.0,439.8897,439.8897,438.1457,439.4343,21193.0
2021-09-09 09:35:00,453.01,454.69,452.93,453.6,11853.0,438.9111,440.5389,438.8336,439.4828,11853.0
2021-09-09 09:40:00,454.18,454.18,453.42,453.75,12564.0,440.0447,440.0447,439.3084,439.6281,12564.0
2021-09-09 09:45:00,453.99,455.0,453.44,454.45,10384.0,439.8606,440.8392,439.3278,440.3063,10384.0
2021-09-09 09:50:00,454.47,456.29,454.47,455.83,11633.0,440.3257,442.0891,440.3257,441.6434,11633.0
2021-09-09 09:55:00,455.81,455.96,454.14,454.6,10194.0,441.624,441.7693,440.006,440.4517,10194.0
2021-09-09 10:00:00,454.46,455.32,453.51,455.16,3866.0,440.316,441.1493,439.3956,440.9942,3866.0
2021-09-09 10:05:00,454.82,456.34,454.72,456.28,11042.0,440.6648,442.1375,440.5679,442.0794,11042.0
2021-09-09 10:10:00,456.26,456.63,455.67,456.15,9744.0,442.06,442.4185,441.4884,441.9534,9744.0
2021-09-09 10:15:00,456.16,456.36,453.39,453.39,2100.0,441.9631,442.1569,439.2793,439.2793,2100.0
2021-09-09 10:20:00,453.32,453.78,451.74,452.25,9101.0,439.2115,439.6572,437.6807,438.1748,9101.0
2021-09-09 10:25:00,451.82,452.02,451.2,451.89,6809.0,437.7582,437.952,437.1575,437.826,6809.0
2021-09-09 10:30:00,452.0,452.37,451.29,451.36,4307.0,437.9326,438.2911,437.2447,437.3125,4307.0
2021-09-09 10:35:00,451.31,451.37,450.09,450.79,8865.0,437.2641,437.3222,436.082,436.7602,8865.0
2021-09-09 10:40:00,450.86,451.53,450.77,451.53,4600.0,436.8281,437.4772,436.7409,437.4772,4600.0
2021-09-09 10:45:00,451.69,452.24,451.16,452.24,3016.0,437.6322,438.1651,437.1187,438.1651,3016.0
2021-09-09 10:50:00,452.07,452.68,451.96,452.42,4354.0,438.0004,438.5914,437.8938,438.3395,4354.0
2021-09-09 10:55:00,452.19,452.6,450.83,451.5,3931.0,438.1167,438.5139,436.799,437.4481,3931.0
2021-09-09 11:00:00,451.27,451.47,450.9,450.9,1397.0,437.2253,437.4191,436.8668,436.8668,1397.0
2021-09-09 11:05:00,450.91,451.59,450.91,451.2,1800.0,436.8765,437.5353,436.8765,437.1575,1800.0
2021-09-09 11:10:00,451.26,451.85,450.86,451.63,2903.0,437.2156,437.7872,436.8281,437.5741,2903.0
2021-09-09 11:15:00,451.46,451.95,451.1,451.95,3480.0,437.4094,437.8841,437.0606,437.8841,3480.0
2021-09-09 11:20:00,451.96,452.64,451.79,452.47,4896.0,437.8938,438.5527,437.7291,438.388,4896.0
2021-09-09 11:25:00,452.7,452.7,451.77,451.98,3203.0,438.6108,438.6108,437.7097,437.9132,3203.0
2021-09-09 11:30:00,452.06,452.06,451.59,451.59,1000.0,437.9907,437.9907,437.5353,437.5353,1000.0
2021-09-09 11:35:00,451.56,452.57,451.56,452.24,4632.0,437.5063,438.4848,437.5063,438.1651,4632.0
2021-09-09 11:40:00,452.25,452.85,452.25,452.55,2038.0,438.1748,438.7561,438.1748,438.4655,2038.0
2021-09-09 11:45:00,452.43,453.27,452.31,453.15,1749.0,438.3492,439.1631,438.2329,439.0468,1749.0
2021-09-09 11:50:00,453.13,453.27,452.53,453.05,8180.0,439.0274,439.1631,438.4461,438.9499,8180.0
2021-09-09 11:55:00,452.88,453.43,452.88,452.89,7390.0,438.7852,439.3181,438.7852,438.7949,7390.0
2021-09-09 12:00:00,453.11,453.11,452.15,452.15,5704.0,439.008,439.008,438.0779,438.0779,5704.0
2021-09-09 12:05:00,452.01,452.01,451.64,452.0,2500.0,437.9423,437.9423,437.5838,437.9326,2500.0
2021-09-09 12:10:00,451.92,452.57,451.92,452.46,6543.0,437.8551,438.4848,437.8551,438.3783,6543.0
2021-09-09 12:15:00,452.32,452.51,451.75,451.89,2716.0,438.2426,438.4267,437.6904,437.826,2716.0
2021-09-09 12:20:00,451.82,452.2,451.82,452.2,1800.0,437.7582,438.1264,437.7582,438.1264,1800.0
2021-09-09 12:25:00,452.0,452.05,451.52,451.92,3362.0,437.9326,437.981,437.4675,437.8551,3362.0
2021-09-09 12:30:00,451.84,451.94,451.3,451.63,4120.0,437.7776,437.8744,437.2544,437.5741,4120.0
2021-09-09 12:35:00,451.6,451.74,451.29,451.37,1205.0,437.545,437.6807,437.2447,437.3222,1205.0
2021-09-09 12:40:00,451.54,451.54,451.01,451.4,2600.0,437.4869,437.4869,436.9734,437.3513,2600.0
2021-09-09 12:45:00,451.37,452.34,451.01,452.22,12784.0,437.3222,438.262,436.9734,438.1457,12784.0
2021-09-09 12:50:00,452.0,452.35,451.73,451.98,4124.0,437.9326,438.2717,437.671,437.9132,4124.0
2021-09-09 12:55:00,451.75,451.96,451.38,451.39,11103.0,437.6904,437.8938,437.3319,437.3416,11103.0
2021-09-09 13:00:00,451.6,451.89,451.52,451.89,3595.0,437.545,437.826,437.4675,437.826,3595.0
2021-09-09 13:05:00,451.85,452.13,451.63,452.06,4300.0,437.7872,438.0585,437.5741,437.9907,4300.0
2021-09-09 13:10:00,452.04,452.27,452.04,452.27,600.0,437.9713,438.1942,437.9713,438.1942,600.0
2021-09-09 13:15:00,452.25,452.28,451.99,451.99,2312.0,438.1748,438.2039,437.9229,437.9229,2312.0
2021-09-09 13:20:00,451.9,451.9,451.08,451.57,4839.0,437.8357,437.8357,437.0412,437.516,4839.0
2021-09-09 13:25:00,451.57,451.59,451.32,451.44,846.0,437.516,437.5353,437.2737,437.39,846.0
2021-09-09 13:30:00,451.5,451.5,450.73,450.93,1716.0,437.4481,437.4481,436.7021,436.8959,1716.0
2021-09-09 13:35:00,450.81,451.19,450.81,450.87,1032.0,436.7796,437.1478,436.7796,436.8377,1032.0
2021-09-09 13:40:00,450.87,451.22,450.67,451.11,2608.0,436.8377,437.1769,436.644,437.0703,2608.0
2021-09-09 13:45:00,450.97,451.0,450.87,450.9,660.0,436.9346,436.9637,436.8377,436.8668,660.0
2021-09-09 13:50:00,451.03,451.13,450.85,450.85,4138.0,436.9928,437.0897,436.8184,436.8184,4138.0
2021-09-09 13:55:00,450.89,451.16,450.88,451.07,10655.0,436.8571,437.1187,436.8474,437.0315,10655.0
2021-09-09 14:00:00,450.98,450.98,450.37,450.37,2407.0,436.9443,436.9443,436.3533,436.3533,2407.0
2021-09-09 14:05:00,450.43,450.77,450.42,450.5,1600.0,436.4114,436.7409,436.4018,436.4793,1600.0
2021-09-09 14:10:00,450.66,451.0,450.66,450.98,6048.0,436.6343,436.9637,436.6343,436.9443,6048.0
2021-09-09 14:15:00,451.02,451.04,450.88,451.02,1887.0,436.9831,437.0025,436.8474,436.9831,1887.0
2021-09-09 14:20:00,450.98,451.18,450.89,451.18,4216.0,436.9443,437.1381,436.8571,437.1381,4216.0
2021-09-09 14:25:00,451.18,451.18,450.9,451.02,3803.0,437.1381,437.1381,436.8668,436.9831,3803.0
2021-09-09 14:30:00,450.98,451.2,450.92,450.95,2819.0,436.9443,437.1575,436.8862,436.9153,2819.0
2021-09-09 14:35:00,450.92,451.6,450.83,451.52,6973.0,436.8862,437.545,436.799,437.4675,6973.0
2021-09-09 14:40:00,451.35,451.48,450.78,450.79,7472.0,437.3028,437.4288,436.7505,436.7602,7472.0
2021-09-09 14:45:00,450.93,451.43,450.87,451.43,2797.0,436.8959,437.3803,436.8377,437.3803,2797.0
2021-09-09 14:50:00,451.44,451.94,451.35,451.93,4420.0,437.39,437.8744,437.3028,437.8648,4420.0
2021-09-09 14:55:00,451.92,452.15,451.82,452.0,3319.0,437.8551,438.0779,437.7582,437.9326,3319.0
2021-09-09 15:00:00,452.02,452.19,451.95,451.95,4104.0,437.952,438.1167,437.8841,437.8841,4104.0
2021-09-09 15:05:00,452.04,452.04,451.56,451.74,6146.0,437.9713,437.9713,437.5063,437.6807,6146.0
2021-09-09 15:10:00,451.75,452.22,451.74,452.03,5829.0,437.6904,438.1457,437.6807,437.9616,5829.0
2021-09-09 15:15:00,452.14,452.29,452.0,452.0,2837.0,438.0682,438.2136,437.9326,437.9326,2837.0
2021-09-09 15:20:00,452.04,452.36,452.03,452.24,1200.0,437.9713,438.2814,437.9616,438.1651,1200.0
2021-09-09 15:25:00,452.25,452.41,452.07,452.07,2575.0,438.1748,438.3298,438.0004,438.0004,2575.0
2021-09-09 15:30:00,451.9,451.9,451.54,451.63,3656.0,437.8357,437.8357,437.4869,437.5741,3656.0
2021-09-09 15:35:00,451.45,451.99,451.4,451.92,2967.0,437.3997,437.9229,437.3513,437.8551,2967.0
2021-09-09 15:40:00,451.84,452.19,451.67,451.9,5858.0,437.7776,438.1167,437.6128,437.8357,5858.0
2021-09-09 15:45:00,451.95,452.25,451.81,451.93,20272.0,437.8841,438.1748,437.7485,437.8648,20272.0
2021-09-09 15:50:00,451.94,452.26,451.58,451.7,23342.0,437.8744,438.1845,437.5256,437.6419,23342.0
2021-09-09 15:55:00,451.67,452.04,450.98,451.42,44150.0,437.6128,437.9713,436.9443,437.3706,44150.0
2021-09-10 09:30:00,452.21,453.42,451.71,453.06,23643.0,438.136,439.3084,437.6516,438.9596,23643.0
2021-09-10 09:35:00,453.06,453.08,451.54,451.83,6613.0,438.9596,438.979,437.4869,437.7679,6613.0
2021-09-10 09:40:00,451.82,452.31,451.36,451.5,25147.0,437.7582,438.2329,437.3125,437.4481,25147.0
2021-09-10 09:45:00,451.68,451.7,451.03,451.12,4050.0,437.6225,437.6419,436.9928,437.08,4050.0
2021-09-10 09:50:00,451.1,451.5,450.07,451.5,5523.0,437.0606,437.4481,436.0626,437.4481,5523.0
2021-09-10 09:55:00,451.36,451.88,451.36,451.88,1925.0,437.3125,437.8163,437.3125,437.8163,1925.0
2021-09-10 10:00:00,451.86,452.01,450.79,451.06,2300.0,437.7969,437.9423,436.7602,437.0218,2300.0
2021-09-10 10:05:00,450.55,450.8,450.47,450.8,2401.0,436.5277,436.7699,436.4502,436.7699,2401.0
2021-09-10 10:10:00,450.55,450.71,449.85,450.64,4819.0,436.5277,436.6827,435.8495,436.6149,4819.0
2021-09-10 10:15:00,450.94,451.04,450.29,450.4,3900.0,436.9056,437.0025,436.2758,436.3824,3900.0
2021-09-10 10:20:00,450.61,450.88,450.51,450.77,925.0,436.5858,436.8474,436.489,436.7409,925.0
2021-09-10 10:25:00,450.81,451.02,450.4,450.43,2031.0,436.7796,436.9831,436.3824,436.4114,2031.0
2021-09-10 10:30:00,450.53,450.68,449.63,449.97,3353.0,436.5083,436.6537,435.6363,435.9658,3353.0
2021-09-10 10:35:00,450.53,450.88,450.04,450.05,4036.0,436.5083,436.8474,436.0336,436.0433,4036.0
2021-09-10 10:40:00,450.18,450.18,449.53,449.53,4284.0,436.1692,436.1692,435.5395,435.5395,4284.0
2021-09-10 10:45:00,449.5,450.39,449.3,450.24,2035.0,435.5104,436.3727,435.3166,436.2274,2035.0
2021-09-10 10:50:00,450.4,450.76,450.19,450.19,1607.0,436.3824,436.7312,436.1789,436.1789,1607.0
2021-09-10 10:55:00,450.39,451.21,449.93,451.04,2330.0,436.3727,437.1672,435.927,437.0025,2330.0
2021-09-10 11:00:00,450.94,451.24,450.66,451.11,4106.0,436.9056,437.1962,436.6343,437.0703,4106.0
2021-09-10 11:05:00,450.91,451.76,450.62,451.5,2800.0,436.8765,437.7,436.5955,437.4481,2800.0
2021-09-10 11:10:00,451.82,452.94,451.82,452.69,2400.0,437.7582,438.8433,437.7582,438.6011,2400.0
2021-09-10 11:15:00,452.61,452.83,452.07,452.18,1013.0,438.5236,438.7367,438.0004,438.107,1013.0
2021-09-10 11:20:00,452.22,452.68,452.12,452.68,1053.0,438.1457,438.5914,438.0488,438.5914,1053.0
2021-09-10 11:25:00,452.36,453.17,452.36,452.55,5773.0,438.2814,439.0662,438.2814,438.4655,5773.0
2021-09-10 11:30:00,452.16,452.88,452.16,452.75,629.0,438.0876,438.7852,438.0876,438.6592,629.0
2021-09-10 11:35:00,452.76,452.76,452.43,452.48,1102.0,438.6689,438.6689,438.3492,438.3976,1102.0
2021-09-10 11:40:00,452.58,453.02,452.46,452.95,1482.0,438.4945,438.9208,438.3783,438.853,1482.0
2021-09-10 11:45:00,453.07,453.41,453.06,453.06,3426.0,438.9693,439.2987,438.9596,438.9596,3426.0
2021-09-10 11:50:00,453.15,453.37,453.13,453.36,2200.0,439.0468,439.2599,439.0274,439.2503,2200.0
2021-09-10 11:55:00,453.39,453.81,453.36,453.7,1200.0,439.2793,439.6862,439.2503,439.5797,1200.0
2021-09-10 12:00:00,453.72,453.76,453.2,453.21,1700.0,439.599,439.6378,439.0952,439.1049,1700.0
2021-09-10 12:05:00,453.22,453.59,453.22,453.46,1027.0,439.1146,439.4731,439.1146,439.3471,1027.0
2021-09-10 12:10:00,453.33,453.33,453.01,453.01,1741.0,439.2212,439.2212,438.9111,438.9111,1741.0
2021-09-10 12:15:00,453.18,453.53,453.11,453.29,3460.0,439.0759,439.415,439.008,439.1824,3460.0
2021-09-10 12:20:00,453.58,453.63,453.55,453.57,1220.0,439.4634,439.5118,439.4343,439.4537,1220.0
2021-09-10 12:25:00,453.78,454.16,453.72,453.73,1577.0,439.6572,440.0254,439.599,439.6087,1577.0
2021-09-10 12:30:00,453.88,454.31,453.88,454.18,1300.0,439.7541,440.1707,439.7541,440.0447,1300.0
2021-09-10 12:35:00,454.21,454.81,454.21,454.78,1600.0,440.0738,440.6551,440.0738,440.6261,1600.0
2021-09-10 12:40:00,454.73,454.81,454.41,454.41,1855.0,440.5776,440.6551,440.2676,440.2676,1855.0
2021-09-10 12:45:00,454.51,455.0,454.38,455.0,2775.0,440.3645,440.8392,440.2385,440.8392,2775.0
2021-09-10 12:50:00,454.81,455.03,454.72,454.72,1169.0,440.6551,440.8683,440.5679,440.5679,1169.0
2021-09-10 12:55:00,454.56,454.57,454.52,454.53,500.0,440.4129,440.4226,440.3741,440.3838,500.0
2021-09-10 13:00:00,454.57,455.0,454.49,454.94,3000.0,440.4226,440.8392,440.3451,440.7811,3000.0
2021-09-10 13:05:00,454.89,454.97,454.41,454.54,3658.0,440.7326,440.8101,440.2676,440.3935,3658.0
2021-09-10 13:10:00,454.34,454.77,454.24,454.63,3123.0,440.1998,440.6164,440.1029,440.4807,3123.0
2021-09-10 13:15:00,454.52,454.91,454.52,454.91,3000.0,440.3741,440.752,440.3741,440.752,3000.0
2021-09-10 13:20:00,454.87,454.87,454.36,454.42,1810.0,440.7133,440.7133,440.2191,440.2773,1810.0
2021-09-10 13:25:00,454.52,454.63,454.39,454.45,800.0,440.3741,440.4807,440.2482,440.3063,800.0
2021-09-10 13:30:00,454.42,454.56,454.29,454.36,3800.0,440.2773,440.4129,440.1513,440.2191,3800.0
2021-09-10 13:35:00,454.67,454.67,454.29,454.29,2232.0,440.5195,440.5195,440.1513,440.1513,2232.0
2021-09-10 13:40:00,454.3,454.3,454.09,454.11,3015.0,440.161,440.161,439.9575,439.9769,3015.0
2021-09-10 13:45:00,454.12,454.28,453.9,453.9,1400.0,439.9866,440.1416,439.7734,439.7734,1400.0
2021-09-10 13:50:00,454.02,454.06,453.41,453.46,2414.0,439.8897,439.9285,439.2987,439.3471,2414.0
2021-09-10 13:55:00,453.43,453.74,453.31,453.69,5576.0,439.3181,439.6184,439.2018,439.57,5576.0
2021-09-10 14:00:00,453.75,453.76,452.81,453.0,11871.0,439.6281,439.6378,438.7174,438.9015,11871.0
2021-09-10 14:05:00,453.15,453.62,453.06,453.55,3400.0,439.0468,439.5022,438.9596,439.4343,3400.0
2021-09-10 14:10:00,453.5,453.58,452.96,453.14,3700.0,439.3859,439.4634,438.8627,439.0371,3700.0
2021-09-10 14:15:00,452.93,453.09,452.43,452.73,15190.0,438.8336,438.9887,438.3492,438.6399,15190.0
2021-09-10 14:20:00,452.61,453.22,452.57,453.15,5355.0,438.5236,439.1146,438.4848,439.0468,5355.0
2021-09-10 14:25:00,453.23,453.28,452.3,452.43,6601.0,439.1243,439.1727,438.2232,438.3492,6601.0
2021-09-10 14:30:00,452.38,452.54,452.11,452.44,10378.0,438.3008,438.4558,438.0392,438.3589,10378.0
2021-09-10 14:35:00,452.43,453.33,452.42,453.21,3326.0,438.3492,439.2212,438.3395,439.1049,3326.0
2021-09-10 14:40:00,453.21,453.24,452.79,452.79,2000.0,439.1049,439.134,438.698,438.698,2000.0
2021-09-10 14:45:00,453.06,453.39,453.06,453.18,3553.0,438.9596,439.2793,438.9596,439.0759,3553.0
2021-09-10 14:50:00,453.17,453.25,453.02,453.24,2896.0,439.0662,439.1437,438.9208,439.134,2896.0
2021-09-10 14:55:00,453.08,453.43,453.08,453.2,1746.0,438.979,439.3181,438.979,439.0952,1746.0
2021-09-10 15:00:00,453.25,453.25,452.6,452.62,2836.0,439.1437,439.1437,438.5139,438.5333,2836.0
2021-09-10 15:05:00,452.67,452.95,452.45,452.45,1929.0,438.5817,438.853,438.3686,438.3686,1929.0
2021-09-10 15:10:00,452.53,452.53,451.78,452.13,7923.0,438.4461,438.4461,437.7194,438.0585,7923.0
2021-09-10 15:15:00,452.0,452.05,451.67,451.97,3503.0,437.9326,437.981,437.6128,437.9035,3503.0
2021-09-10 15:20:00,451.95,451.95,451.49,451.76,3670.0,437.8841,437.8841,437.4385,437.7,3670.0
2021-09-10 15:25:00,451.48,451.85,451.48,451.66,5968.0,437.4288,437.7872,437.4288,437.6032,5968.0
2021-09-10 15:30:00,451.66,451.66,451.32,451.37,5200.0,437.6032,437.6032,437.2737,437.3222,5200.0
2021-09-10 15:35:00,451.48,451.57,450.81,450.89,7854.0,437.4288,437.516,436.7796,436.8571,7854.0
2021-09-10 15:40:00,450.77,450.87,450.45,450.82,9567.0,436.7409,436.8377,436.4308,436.7893,9567.0
2021-09-10 15:45:00,450.82,450.83,450.19,450.19,6600.0,436.7893,436.799,436.1789,436.1789,6600.0
2021-09-10 15:50:00,449.72,450.68,449.72,450.46,14608.0,435.7235,436.6537,435.7235,436.4405,14608.0
2021-09-10 15:55:00,450.44,450.59,449.76,450.25,51400.0,436.4211,436.5665,435.7623,436.237,51400.0
2021-09-13 09:30:00,453.83,456.59,452.91,455.2,21409.0,439.7056,442.3797,438.8143,441.033,21409.0
2021-09-13 09:35:00,454.88,455.86,453.01,453.39,11836.0,440.7229,441.6724,438.9111,439.2793,11836.0
2021-09-13 09:40:00,453.4,453.59,450.99,452.03,7337.0,439.289,439.4731,436.954,437.9616,7337.0
2021-09-13 09:45:00,452.39,452.67,450.73,450.8,5617.0,438.3104,438.5817,436.7021,436.7699,5617.0
2021-09-13 09:50:00,451.18,452.22,450.08,451.75,17388.0,437.1381,438.1457,436.0723,437.6904,17388.0
2021-09-13 09:55:00,452.09,452.9,451.07,452.68,3985.0,438.0198,438.8046,437.0315,438.5914,3985.0
2021-09-13 10:00:00,452.68,453.22,451.51,451.68,6499.0,438.5914,439.1146,437.4578,437.6225,6499.0
2021-09-13 10:05:00,451.45,452.35,451.17,452.35,4900.0,437.3997,438.2717,437.1284,438.2717,4900.0
2021-09-13 10:10:00,452.22,452.31,451.4,451.98,8121.0,438.1457,438.2329,437.3513,437.9132,8121.0
2021-09-13 10:15:00,451.42,451.43,449.3,449.63,3983.0,437.3706,437.3803,435.3166,435.6363,3983.0
2021-09-13 10:20:00,449.67,449.94,448.47,448.47,6620.0,435.6751,435.9367,434.5124,434.5124,6620.0
2021-09-13 10:25:00,448.22,449.33,448.22,449.3,14604.0,434.2702,435.3457,434.2702,435.3166,14604.0
2021-09-13 10:30:00,449.36,449.39,447.25,447.53,8245.0,435.3747,435.4038,433.3304,433.6017,8245.0
2021-09-13 10:35:00,447.34,448.43,447.34,448.43,5562.0,433.4176,434.4737,433.4176,434.4737,5562.0
2021-09-13 10:40:00,448.66,448.71,447.3,447.63,4740.0,434.6965,434.745,433.3789,433.6986,4740.0
2021-09-13 10:45:00,447.73,449.27,447.72,448.83,4553.0,433.7955,435.2875,433.7858,434.8612,4553.0
2021-09-13 10:50:00,448.64,449.8,448.64,449.68,4020.0,434.6772,435.801,434.6772,435.6848,4020.0
2021-09-13 10:55:00,449.87,449.89,449.08,449.56,6024.0,435.8689,435.8882,435.1035,435.5685,6024.0
2021-09-13 11:00:00,449.63,450.62,449.54,449.76,4003.0,435.6363,436.5955,435.5491,435.7623,4003.0
2021-09-13 11:05:00,449.74,450.07,448.76,449.0,3500.0,435.7429,436.0626,434.7934,435.0259,3500.0
2021-09-13 11:10:00,448.81,448.84,447.49,447.74,9656.0,434.8419,434.8709,433.5629,433.8052,9656.0
2021-09-13 11:15:00,447.59,448.72,447.48,448.72,4333.0,433.6598,434.7547,433.5533,434.7547,4333.0
2021-09-13 11:20:00,448.61,448.61,447.95,448.36,6114.0,434.6481,434.6481,434.0086,434.4059,6114.0
2021-09-13 11:25:00,448.52,449.11,448.2,449.11,3000.0,434.5609,435.1325,434.2508,435.1325,3000.0
2021-09-13 11:30:00,448.94,449.41,448.72,448.85,2285.0,434.9678,435.4232,434.7547,434.8806,2285.0
2021-09-13 11:35:00,448.75,448.92,448.4,448.64,4603.0,434.7837,434.9484,434.4446,434.6772,4603.0
2021-09-13 11:40:00,448.59,448.59,447.96,448.08,1992.0,434.6287,434.6287,434.0183,434.1346,1992.0
2021-09-13 11:45:00,448.2,448.49,447.5,447.5,4071.0,434.2508,434.5318,433.5726,433.5726,4071.0
2021-09-13 11:50:00,447.68,447.88,447.03,447.07,3225.0,433.747,433.9408,433.1173,433.156,3225.0
2021-09-13 11:55:00,447.01,447.17,446.66,447.01,4102.0,433.0979,433.2529,432.7588,433.0979,4102.0
2021-09-13 12:00:00,446.98,447.03,446.07,446.07,2619.0,433.0688,433.1173,432.1871,432.1871,2619.0
2021-09-13 12:05:00,446.2,446.91,445.77,445.77,6584.0,432.3131,433.001,431.8965,431.8965,6584.0
2021-09-13 12:10:00,446.09,446.66,446.01,446.06,3376.0,432.2065,432.7588,432.129,432.1774,3376.0
2021-09-13 12:15:00,445.8,445.81,445.52,445.65,1324.0,431.9255,431.9352,431.6543,431.7802,1324.0
2021-09-13 12:20:00,445.7,445.86,444.68,445.46,7410.0,431.8287,431.9837,430.8404,431.5961,7410.0
2021-09-13 12:25:00,445.27,445.32,444.74,444.8,7206.0,431.412,431.4605,430.8985,430.9567,7206.0
2021-09-13 12:30:00,444.75,444.94,444.54,444.56,3430.0,430.9082,431.0923,430.7048,430.7241,3430.0
2021-09-13 12:35:00,444.81,445.23,444.54,444.54,10684.0,430.9663,431.3733,430.7048,430.7048,10684.0
2021-09-13 12:40:00,444.46,444.46,443.83,444.2,2919.0,430.6272,430.6272,430.0169,430.3753,2919.0
2021-09-13 12:45:00,444.19,444.56,443.96,444.55,1800.0,430.3656,430.7241,430.1428,430.7144,1800.0
2021-09-13 12:50:00,445.05,445.05,444.86,444.86,400.0,431.1989,431.1989,431.0148,431.0148,400.0
2021-09-13 12:55:00,444.88,445.24,444.88,445.07,1900.0,431.0342,431.383,431.0342,431.2183,1900.0
2021-09-13 13:00:00,445.19,445.35,445.09,445.09,1478.0,431.3345,431.4895,431.2376,431.2376,1478.0
2021-09-13 13:05:00,445.14,445.53,445.07,445.19,3515.0,431.2861,431.6639,431.2183,431.3345,3515.0
2021-09-13 13:10:00,444.99,445.64,444.98,445.5,3400.0,431.1407,431.7705,431.1311,431.6349,3400.0
2021-09-13 13:15:00,445.44,446.08,445.16,446.08,3072.0,431.5767,432.1968,431.3055,432.1968,3072.0
2021-09-13 13:20:00,445.99,446.33,445.99,446.33,3605.0,432.1096,432.439,432.1096,432.439,3605.0
2021-09-13 13:25:00,446.28,448.92,446.06,447.0,33765.0,432.3906,434.9484,432.1774,433.0882,33765.0
2021-09-13 13:30:00,447.0,447.65,446.16,446.16,9719.0,433.0882,433.718,432.2743,432.2743,9719.0
2021-09-13 13:35:00,446.02,446.67,445.7,446.48,15261.0,432.1387,432.7685,431.8287,432.5844,15261.0
2021-09-13 13:40:00,446.59,447.0,446.05,446.05,6276.0,432.691,433.0882,432.1678,432.1678,6276.0
2021-09-13 13:45:00,446.0,447.18,445.87,447.18,5446.0,432.1193,433.2626,431.9934,433.2626,5446.0
2021-09-13 13:50:00,447.23,447.37,446.92,447.03,6105.0,433.311,433.4467,433.0107,433.1173,6105.0
2021-09-13 13:55:00,447.06,447.19,446.36,447.07,11534.0,433.1463,433.2723,432.4681,433.156,11534.0
2021-09-13 14:00:00,446.87,447.34,446.53,446.84,4170.0,432.9622,433.4176,432.6328,432.9332,4170.0
2021-09-13 14:05:00,447.09,447.09,445.95,445.95,6929.0,433.1754,433.1754,432.0709,432.0709,6929.0
2021-09-13 14:10:00,445.77,446.42,445.53,446.14,14336.0,431.8965,432.5262,431.6639,432.255,14336.0
2021-09-13 14:15:00,446.12,446.52,445.91,446.45,2777.0,432.2356,432.6231,432.0321,432.5553,2777.0
2021-09-13 14:20:00,446.17,446.64,446.09,446.1,5406.0,432.284,432.7394,432.2065,432.2162,5406.0
2021-09-13 14:25:00,446.13,446.15,445.58,445.6,4697.0,432.2453,432.2646,431.7124,431.7318,4697.0
2021-09-13 14:30:00,445.81,446.63,445.41,446.26,17179.0,431.9352,432.7297,431.5477,432.3712,17179.0
2021-09-13 14:35:00,446.12,446.4,445.63,445.81,10038.0,432.2356,432.5069,431.7608,431.9352,10038.0
2021-09-13 14:40:00,446.05,447.02,446.05,446.83,6214.0,432.1678,433.1076,432.1678,432.9235,6214.0
2021-09-13 14:45:00,446.93,447.15,446.27,447.15,4150.0,433.0204,433.2335,432.3809,433.2335,4150.0
2021-09-13 14:50:00,447.08,447.72,446.99,447.42,12071.0,433.1657,433.7858,433.0785,433.4951,12071.0
2021-09-13 14:55:00,447.33,448.32,447.33,447.89,4326.0,433.4079,434.3671,433.4079,433.9505,4326.0
2021-09-13 15:00:00,447.89,447.89,447.0,447.66,5414.0,433.9505,433.9505,433.0882,433.7277,5414.0
2021-09-13 15:05:00,447.56,449.0,447.56,448.75,6435.0,433.6308,435.0259,433.6308,434.7837,6435.0
2021-09-13 15:10:00,448.77,449.0,448.45,448.9,8930.0,434.8031,435.0259,434.4931,434.9291,8930.0
2021-09-13 15:15:00,448.98,450.15,448.83,450.15,9837.0,435.0066,436.1402,434.8612,436.1402,9837.0
2021-09-13 15:20:00,450.16,450.19,449.64,449.97,10348.0,436.1498,436.1789,435.646,435.9658,10348.0
2021-09-13 15:25:00,449.95,449.95,448.71,449.31,6523.0,435.9464,435.9464,434.745,435.3263,6523.0
2021-09-13 15:30:00,449.26,449.28,448.85,449.16,2763.0,435.2779,435.2972,434.8806,435.181,2763.0
2021-09-13 15:35:00,449.08,449.31,448.8,449.0,14305.0,435.1035,435.3263,434.8322,435.0259,14305.0
2021-09-13 15:40:00,449.04,449.04,448.02,448.12,6566.0,435.0647,435.0647,434.0764,434.1733,6566.0
2021-09-13 15:45:00,448.21,448.62,448.2,448.47,6395.0,434.2605,434.6578,434.2508,434.5124,6395.0
2021-09-13 15:50:00,448.71,449.37,448.69,448.97,11246.0,434.745,435.3844,434.7256,434.9969,11246.0
2021-09-13 15:55:00,448.92,449.73,448.92,449.41,31375.0,434.9484,435.7332,434.9484,435.4232,31375.0
2021-09-14 09:30:00,449.68,451.92,449.68,450.39,20273.0,435.6848,437.8551,435.6848,436.3727,20273.0
2021-09-14 09:35:00,450.58,451.0,449.77,449.77,700.0,436.5568,436.9637,435.772,435.772,700.0
2021-09-14 09:40:00,449.49,452.06,449.49,451.9,3122.0,435.5007,437.9907,435.5007,437.8357,3122.0
2021-09-14 09:45:00,451.81,451.81,449.86,449.86,1206.0,437.7485,437.7485,435.8592,435.8592,1206.0
2021-09-14 09:50:00,450.12,450.52,449.3,449.39,9518.0,436.1111,436.4986,435.3166,435.4038,9518.0
2021-09-14 09:55:00,450.0,450.52,449.72,450.08,8810.0,435.9948,436.4986,435.7235,436.0723,8810.0
2021-09-14 10:00:00,449.9,450.43,449.61,450.43,2306.0,435.8979,436.4114,435.617,436.4114,2306.0
2021-09-14 10:05:00,450.89,451.22,450.64,450.64,1000.0,436.8571,437.1769,436.6149,436.6149,1000.0
2021-09-14 10:10:00,451.0,451.52,450.88,451.46,5222.0,436.9637,437.4675,436.8474,437.4094,5222.0
2021-09-14 10:15:00,451.64,451.64,451.19,451.44,2449.0,437.5838,437.5838,437.1478,437.39,2449.0
2021-09-14 10:20:00,451.38,452.67,451.38,452.67,3523.0,437.3319,438.5817,437.3319,438.5817,3523.0
2021-09-14 10:25:00,452.69,452.69,451.9,452.58,4718.0,438.6011,438.6011,437.8357,438.4945,4718.0
2021-09-14 10:30:00,452.59,453.39,452.55,452.94,3835.0,438.5042,439.2793,438.4655,438.8433,3835.0
2021-09-14 10:35:00,452.88,453.36,452.69,452.69,2538.0,438.7852,439.2503,438.6011,438.6011,2538.0
2021-09-14 10:40:00,452.45,452.94,452.45,452.64,4063.0,438.3686,438.8433,438.3686,438.5527,4063.0
2021-09-14 10:45:00,452.53,452.75,451.48,451.51,13728.0,438.4461,438.6592,437.4288,437.4578,13728.0
2021-09-14 10:50:00,451.47,451.99,451.4,451.89,5118.0,437.4191,437.9229,437.3513,437.826,5118.0
2021-09-14 10:55:00,451.9,452.25,451.51,452.05,7169.0,437.8357,438.1748,437.4578,437.981,7169.0
2021-09-14 11:00:00,452.1,452.22,451.71,451.9,6519.0,438.0295,438.1457,437.6516,437.8357,6519.0
2021-09-14 11:05:00,451.98,452.31,451.92,452.16,5563.0,437.9132,438.2329,437.8551,438.0876,5563.0
2021-09-14 11:10:00,452.07,452.78,451.63,451.65,4453.0,438.0004,438.6883,437.5741,437.5935,4453.0
2021-09-14 11:15:00,451.85,452.25,451.61,451.66,2030.0,437.7872,438.1748,437.5547,437.6032,2030.0
2021-09-14 11:20:00,451.53,452.84,451.53,452.68,2313.0,437.4772,438.7464,437.4772,438.5914,2313.0
2021-09-14 11:25:00,452.6,452.72,452.26,452.27,3442.0,438.5139,438.6302,438.1845,438.1942,3442.0
2021-09-14 11:30:00,452.49,452.74,452.29,452.48,2540.0,438.4073,438.6495,438.2136,438.3976,2540.0
2021-09-14 11:35:00,452.59,452.78,452.57,452.57,1929.0,438.5042,438.6883,438.4848,438.4848,1929.0
2021-09-14 11:40:00,452.61,453.19,452.5,452.93,6207.0,438.5236,439.0855,438.417,438.8336,6207.0
2021-09-14 11:45:00,453.19,453.49,452.94,453.34,3302.0,439.0855,439.3762,438.8433,439.2309,3302.0
2021-09-14 11:50:00,453.38,453.4,452.88,452.94,3965.0,439.2696,439.289,438.7852,438.8433,3965.0
2021-09-14 11:55:00,452.96,454.11,452.96,454.07,5555.0,438.8627,439.9769,438.8627,439.9382,5555.0
2021-09-14 12:00:00,454.25,454.46,454.0,454.46,3432.0,440.1126,440.316,439.8703,440.316,3432.0
2021-09-14 12:05:00,454.34,455.15,454.34,454.87,4714.0,440.1998,440.9845,440.1998,440.7133,4714.0
2021-09-14 12:10:00,454.7,454.71,453.94,454.18,5494.0,440.5485,440.5582,439.8122,440.0447,5494.0
2021-09-14 12:15:00,454.09,454.21,453.73,453.89,2674.0,439.9575,440.0738,439.6087,439.7638,2674.0
2021-09-14 12:20:00,454.03,454.03,453.58,453.69,1640.0,439.8994,439.8994,439.4634,439.57,1640.0
2021-09-14 12:25:00,453.76,453.91,453.6,453.88,1643.0,439.6378,439.7831,439.4828,439.7541,1643.0
2021-09-14 12:30:00,453.77,453.77,453.27,453.29,2842.0,439.6475,439.6475,439.1631,439.1824,2842.0
2021-09-14 12:35:00,453.25,453.58,453.25,453.5,2673.0,439.1437,439.4634,439.1437,439.3859,2673.0
2021-09-14 12:40:00,453.38,453.39,452.71,453.06,8140.0,439.2696,439.2793,438.6205,438.9596,8140.0
2021-09-14 12:45:00,452.89,453.02,452.83,452.92,4300.0,438.7949,438.9208,438.7367,438.8239,4300.0
2021-09-14 12:50:00,452.98,453.11,452.91,452.99,2600.0,438.8821,439.008,438.8143,438.8918,2600.0
2021-09-14 12:55:00,452.99,453.04,452.35,452.46,3985.0,438.8918,438.9402,438.2717,438.3783,3985.0
2021-09-14 13:00:00,452.53,452.89,452.23,452.69,2905.0,438.4461,438.7949,438.1554,438.6011,2905.0
2021-09-14 13:05:00,452.66,452.66,450.73,451.35,24145.0,438.572,438.572,436.7021,437.3028,24145.0
2021-09-14 13:10:00,451.34,451.43,450.88,450.99,5496.0,437.2931,437.3803,436.8474,436.954,5496.0
2021-09-14 13:15:00,451.05,451.36,451.04,451.13,2772.0,437.0121,437.3125,437.0025,437.0897,2772.0
2021-09-14 13:20:00,451.13,451.4,451.12,451.4,2544.0,437.0897,437.3513,437.08,437.3513,2544.0
2021-09-14 13:25:00,451.37,451.58,451.12,451.58,3970.0,437.3222,437.5256,437.08,437.5256,3970.0
2021-09-14 13:30:00,451.48,451.51,451.05,451.1,2941.0,437.4288,437.4578,437.0121,437.0606,2941.0
2021-09-14 13:35:00,451.3,451.7,451.07,451.7,2434.0,437.2544,437.6419,437.0315,437.6419,2434.0
2021-09-14 13:40:00,451.48,451.89,451.41,451.89,1975.0,437.4288,437.826,437.3609,437.826,1975.0
2021-09-14 13:45:00,451.83,451.94,451.72,451.78,1719.0,437.7679,437.8744,437.6613,437.7194,1719.0
2021-09-14 13:50:00,451.8,452.14,451.74,452.0,3839.0,437.7388,438.0682,437.6807,437.9326,3839.0
2021-09-14 13:55:00,452.0,452.14,451.92,452.07,1930.0,437.9326,438.0682,437.8551,438.0004,1930.0
2021-09-14 14:00:00,451.93,452.21,451.93,452.21,2975.0,437.8648,438.136,437.8648,438.136,2975.0
2021-09-14 14:05:00,452.18,452.46,451.95,452.01,4113.0,438.107,438.3783,437.8841,437.9423,4113.0
2021-09-14 14:10:00,452.1,452.1,451.64,451.9,1552.0,438.0295,438.0295,437.5838,437.8357,1552.0
2021-09-14 14:15:00,451.92,452.04,451.74,451.89,2300.0,437.8551,437.9713,437.6807,437.826,2300.0
2021-09-14 14:20:00,451.66,451.89,451.49,451.72,1919.0,437.6032,437.826,437.4385,437.6613,1919.0
2021-09-14 14:25:00,451.71,451.87,451.42,451.69,2141.0,437.6516,437.8066,437.3706,437.6322,2141.0
2021-09-14 14:30:00,451.35,451.65,451.23,451.35,3763.0,437.3028,437.5935,437.1865,437.3028,3763.0
2021-09-14 14:35:00,451.38,451.62,451.28,451.44,2151.0,437.3319,437.5644,437.235,437.39,2151.0
2021-09-14 14:40:00,451.59,452.06,451.59,452.06,1831.0,437.5353,437.9907,437.5353,437.9907,1831.0
2021-09-14 14:45:00,451.8,451.83,451.57,451.57,1000.0,437.7388,437.7679,437.516,437.516,1000.0
2021-09-14 14:50:00,451.29,451.4,451.01,451.35,1809.0,437.2447,437.3513,436.9734,437.3028,1809.0
2021-09-14 14:55:00,451.4,451.89,451.32,451.72,3749.0,437.3513,437.826,437.2737,437.6613,3749.0
2021-09-14 15:00:00,451.66,451.69,451.48,451.61,1634.0,437.6032,437.6322,437.4288,437.5547,1634.0
2021-09-14 15:05:00,451.6,451.96,451.49,451.87,1808.0,437.545,437.8938,437.4385,437.8066,1808.0
2021-09-14 15:10:00,451.89,451.96,451.36,451.36,5693.0,437.826,437.8938,437.3125,437.3125,5693.0
2021-09-14 15:15:00,451.38,451.44,450.56,451.23,3777.0,437.3319,437.39,436.5374,437.1865,3777.0
2021-09-14 15:20:00,451.1,451.72,450.77,451.43,2693.0,437.0606,437.6613,436.7409,437.3803,2693.0
2021-09-14 15:25:00,451.3,451.73,450.9,451.65,1815.0,437.2544,437.671,436.8668,437.5935,1815.0
2021-09-14 15:30:00,451.49,451.61,451.15,451.56,5108.0,437.4385,437.5547,437.109,437.5063,5108.0
2021-09-14 15:35:00,451.28,451.44,451.18,451.28,3614.0,437.235,437.39,437.1381,437.235,3614.0
2021-09-14 15:40:00,451.19,451.34,450.88,451.11,3600.0,437.1478,437.2931,436.8474,437.0703,3600.0
2021-09-14 15:45:00,451.18,451.56,450.61,450.71,5900.0,437.1381,437.5063,436.5858,436.6827,5900.0
2021-09-14 15:50:00,450.55,452.22,450.44,451.93,10108.0,436.5277,438.1457,436.4211,437.8648,10108.0
2021-09-14 15:55:00,451.9,451.95,451.29,451.58,33186.0,437.8357,437.8841,437.2447,437.5256,33186.0
2021-09-15 09:30:00,453.99,454.18,450.21,450.38,25571.0,439.8606,440.0447,436.1983,436.363,25571.0
2021-09-15 09:35:00,450.4,450.52,448.82,449.12,3200.0,436.3824,436.4986,434.8515,435.1422,3200.0
2021-09-15 09:40:00,449.17,450.1,448.56,450.1,11538.0,435.1907,436.0917,434.5996,436.0917,11538.0
2021-09-15 09:45:00,450.27,451.63,450.26,451.02,2224.0,436.2564,437.5741,436.2467,436.9831,2224.0
2021-09-15 09:50:00,451.33,451.46,450.13,450.44,2300.0,437.2834,437.4094,436.1208,436.4211,2300.0
2021-09-15 09:55:00,450.54,450.54,450.08,450.33,3916.0,436.518,436.518,436.0723,436.3146,3916.0
2021-09-15 10:00:00,450.36,450.85,450.27,450.5,5723.0,436.3436,436.8184,436.2564,436.4793,5723.0
2021-09-15 10:05:00,450.42,451.08,450.3,450.99,4285.0,436.4018,437.0412,436.2855,436.954,4285.0
2021-09-15 10:10:00,451.27,451.37,451.01,451.29,1700.0,437.2253,437.3222,436.9734,437.2447,1700.0
2021-09-15 10:15:00,450.94,451.98,450.8,451.98,1706.0,436.9056,437.9132,436.7699,437.9132,1706.0
2021-09-15 10:20:00,451.87,452.04,451.3,451.3,903.0,437.8066,437.9713,437.2544,437.2544,903.0
2021-09-15 10:25:00,450.69,451.28,450.49,450.8,4060.0,436.6633,437.235,436.4696,436.7699,4060.0
2021-09-15 10:30:00,451.05,451.37,450.89,451.05,1406.0,437.0121,437.3222,436.8571,437.0121,1406.0
2021-09-15 10:35:00,451.13,451.57,450.72,451.14,5200.0,437.0897,437.516,436.6924,437.0993,5200.0
2021-09-15 10:40:00,451.33,451.46,450.75,451.28,2974.0,437.2834,437.4094,436.7215,437.235,2974.0
2021-09-15 10:45:00,451.31,451.63,450.51,451.12,4700.0,437.2641,437.5741,436.489,437.08,4700.0
2021-09-15 10:50:00,450.93,451.04,450.7,451.04,1704.0,436.8959,437.0025,436.673,437.0025,1704.0
2021-09-15 10:55:00,450.75,450.96,450.72,450.83,3194.0,436.7215,436.9249,436.6924,436.799,3194.0
2021-09-15 11:00:00,450.99,451.42,450.96,451.25,4678.0,436.954,437.3706,436.9249,437.2059,4678.0
2021-09-15 11:05:00,451.15,451.33,450.73,451.04,2657.0,437.109,437.2834,436.7021,437.0025,2657.0
2021-09-15 11:10:00,451.1,451.4,451.1,451.11,3177.0,437.0606,437.3513,437.0606,437.0703,3177.0
2021-09-15 11:15:00,451.12,451.27,450.93,450.94,1611.0,437.08,437.2253,436.8959,436.9056,1611.0
2021-09-15 11:20:00,451.31,451.73,451.3,451.73,2500.0,437.2641,437.671,437.2544,437.671,2500.0
2021-09-15 11:25:00,451.66,452.16,451.66,452.13,750.0,437.6032,438.0876,437.6032,438.0585,750.0
2021-09-15 11:30:00,451.68,451.68,451.37,451.37,1627.0,437.6225,437.6225,437.3222,437.3222,1627.0
2021-09-15 11:35:00,451.23,451.26,450.58,450.59,1613.0,437.1865,437.2156,436.5568,436.5665,1613.0
2021-09-15 11:40:00,450.69,450.73,450.25,450.25,4790.0,436.6633,436.7021,436.237,436.237,4790.0
2021-09-15 11:45:00,450.21,450.26,449.76,450.03,2500.0,436.1983,436.2467,435.7623,436.0239,2500.0
2021-09-15 11:50:00,450.0,450.05,449.85,449.99,3442.0,435.9948,436.0433,435.8495,435.9851,3442.0
2021-09-15 11:55:00,450.08,450.16,449.73,449.92,4524.0,436.0723,436.1498,435.7332,435.9173,4524.0
2021-09-15 12:00:00,449.98,450.44,449.73,450.38,3946.0,435.9754,436.4211,435.7332,436.363,3946.0
2021-09-15 12:05:00,450.37,450.42,450.21,450.32,3100.0,436.3533,436.4018,436.1983,436.3049,3100.0
2021-09-15 12:10:00,450.29,450.47,450.12,450.12,1436.0,436.2758,436.4502,436.1111,436.1111,1436.0
2021-09-15 12:15:00,450.22,450.38,450.16,450.38,500.0,436.208,436.363,436.1498,436.363,500.0
2021-09-15 12:20:00,450.2,450.39,450.15,450.39,3568.0,436.1886,436.3727,436.1402,436.3727,3568.0
2021-09-15 12:25:00,450.37,450.91,450.37,450.67,3070.0,436.3533,436.8765,436.3533,436.644,3070.0
2021-09-15 12:30:00,450.81,450.83,450.7,450.81,2233.0,436.7796,436.799,436.673,436.7796,2233.0
2021-09-15 12:35:00,450.81,450.92,450.6,450.8,2600.0,436.7796,436.8862,436.5761,436.7699,2600.0
2021-09-15 12:40:00,450.85,451.39,450.78,450.96,8111.0,436.8184,437.3416,436.7505,436.9249,8111.0
2021-09-15 12:45:00,450.81,451.24,450.56,450.92,3687.0,436.7796,437.1962,436.5374,436.8862,3687.0
2021-09-15 12:50:00,450.79,451.02,450.79,451.02,1901.0,436.7602,436.9831,436.7602,436.9831,1901.0
2021-09-15 12:55:00,451.15,451.45,450.81,450.81,5981.0,437.109,437.3997,436.7796,436.7796,5981.0
2021-09-15 13:00:00,450.77,450.97,450.67,450.97,500.0,436.7409,436.9346,436.644,436.9346,500.0
2021-09-15 13:05:00,450.99,451.23,450.99,451.03,1132.0,436.954,437.1865,436.954,436.9928,1132.0
2021-09-15 13:10:00,450.99,451.23,450.98,451.14,2019.0,436.954,437.1865,436.9443,437.0993,2019.0
2021-09-15 13:15:00,451.11,451.33,450.96,451.2,1900.0,437.0703,437.2834,436.9249,437.1575,1900.0
2021-09-15 13:20:00,451.22,451.84,451.11,451.82,4793.0,437.1769,437.7776,437.0703,437.7582,4793.0
2021-09-15 13:25:00,452.0,452.07,451.81,451.95,1385.0,437.9326,438.0004,437.7485,437.8841,1385.0
2021-09-15 13:30:00,452.15,452.28,451.82,452.1,3840.0,438.0779,438.2039,437.7582,438.0295,3840.0
2021-09-15 13:35:00,451.93,452.05,451.71,451.72,10266.0,437.8648,437.981,437.6516,437.6613,10266.0
2021-09-15 13:40:00,451.87,451.97,451.71,451.92,4804.0,437.8066,437.9035,437.6516,437.8551,4804.0
2021-09-15 13:45:00,452.0,452.44,451.88,452.32,1931.0,437.9326,438.3589,437.8163,438.2426,1931.0
2021-09-15 13:50:00,452.25,452.42,452.14,452.26,2007.0,438.1748,438.3395,438.0682,438.1845,2007.0
2021-09-15 13:55:00,452.27,452.32,452.16,452.17,1300.0,438.1942,438.2426,438.0876,438.0973,1300.0
2021-09-15 14:00:00,452.11,452.12,451.75,451.96,11502.0,438.0392,438.0488,437.6904,437.8938,11502.0
2021-09-15 14:05:00,451.89,452.16,451.88,452.13,4007.0,437.826,438.0876,437.8163,438.0585,4007.0
2021-09-15 14:10:00,452.05,452.18,451.95,452.03,4601.0,437.981,438.107,437.8841,437.9616,4601.0
2021-09-15 14:15:00,452.11,452.12,451.75,451.77,10344.0,438.0392,438.0488,437.6904,437.7097,10344.0
2021-09-15 14:20:00,451.75,452.02,451.75,451.87,5694.0,437.6904,437.952,437.6904,437.8066,5694.0
2021-09-15 14:25:00,451.8,452.09,451.8,451.99,7354.0,437.7388,438.0198,437.7388,437.9229,7354.0
2021-09-15 14:30:00,452.14,452.23,452.0,452.07,5353.0,438.0682,438.1554,437.9326,438.0004,5353.0
2021-09-15 14:35:00,452.0,452.48,452.0,452.25,1849.0,437.9326,438.3976,437.9326,438.1748,1849.0
2021-09-15 14:40:00,452.25,452.63,452.25,452.26,4129.0,438.1748,438.543,438.1748,438.1845,4129.0
2021-09-15 14:45:00,452.4,452.43,452.28,452.35,1329.0,438.3201,438.3492,438.2039,438.2717,1329.0
2021-09-15 14:50:00,452.35,452.58,452.32,452.58,2500.0,438.2717,438.4945,438.2426,438.4945,2500.0
2021-09-15 14:55:00,452.5,452.58,452.23,452.34,2400.0,438.417,438.4945,438.1554,438.262,2400.0
2021-09-15 15:00:00,452.35,452.74,452.25,452.52,2532.0,438.2717,438.6495,438.1748,438.4364,2532.0
2021-09-15 15:05:00,452.58,452.68,452.46,452.49,1514.0,438.4945,438.5914,438.3783,438.4073,1514.0
2021-09-15 15:10:00,452.51,452.68,452.38,452.68,2595.0,438.4267,438.5914,438.3008,438.5914,2595.0
2021-09-15 15:15:00,452.64,452.85,452.5,452.75,4216.0,438.5527,438.7561,438.417,438.6592,4216.0
2021-09-15 15:20:00,452.77,452.77,452.22,452.46,2216.0,438.6786,438.6786,438.1457,438.3783,2216.0
2021-09-15 15:25:00,452.44,452.69,452.43,452.61,2902.0,438.3589,438.6011,438.3492,438.5236,2902.0
2021-09-15 15:30:00,452.54,452.97,452.54,452.81,2015.0,438.4558,438.8724,438.4558,438.7174,2015.0
2021-09-15 15:35:00,452.81,453.4,452.81,453.36,3857.0,438.7174,439.289,438.7174,439.2503,3857.0
2021-09-15 15:40:00,453.32,453.32,452.47,452.89,5264.0,439.2115,439.2115,438.388,438.7949,5264.0
2021-09-15 15:45:00,452.81,453.01,452.66,452.66,4630.0,438.7174,438.9111,438.572,438.572,4630.0
2021-09-15 15:50:00,452.57,452.65,452.09,452.09,12385.0,438.4848,438.5623,438.0198,438.0198,12385.0
2021-09-15 15:55:00,451.99,452.49,451.45,452.32,95098.0,437.9229,438.4073,437.3997,438.2426,95098.0
2021-09-16 09:30:00,451.84,453.42,451.34,452.01,21222.0,437.7776,439.3084,437.2931,437.9423,21222.0
2021-09-16 09:35:00,451.85,453.81,451.7,452.56,3145.0,437.7872,439.6862,437.6419,438.4751,3145.0
2021-09-16 09:40:00,452.98,454.03,452.85,453.81,14809.0,438.8821,439.8994,438.7561,439.6862,14809.0
2021-09-16 09:45:00,454.18,454.44,453.59,454.34,4370.0,440.0447,440.2966,439.4731,440.1998,4370.0
2021-09-16 09:50:00,453.89,455.06,453.89,454.3,9773.0,439.7638,440.8973,439.7638,440.161,9773.0
2021-09-16 09:55:00,453.82,454.04,453.32,453.47,7469.0,439.6959,439.9091,439.2115,439.3568,7469.0
2021-09-16 10:00:00,453.11,453.11,452.27,452.74,24840.0,439.008,439.008,438.1942,438.6495,24840.0
2021-09-16 10:05:00,452.74,453.1,452.53,452.94,11485.0,438.6495,438.9983,438.4461,438.8433,11485.0
2021-09-16 10:10:00,452.87,453.18,452.18,452.32,5075.0,438.7755,439.0759,438.107,438.2426,5075.0
2021-09-16 10:15:00,452.22,452.6,452.04,452.34,6595.0,438.1457,438.5139,437.9713,438.262,6595.0
2021-09-16 10:20:00,452.59,453.16,452.36,452.54,3234.0,438.5042,439.0565,438.2814,438.4558,3234.0
2021-09-16 10:25:00,452.46,452.77,452.14,452.59,4661.0,438.3783,438.6786,438.0682,438.5042,4661.0
2021-09-16 10:30:00,452.65,452.65,452.12,452.64,5801.0,438.5623,438.5623,438.0488,438.5527,5801.0
2021-09-16 10:35:00,452.66,453.38,452.66,453.22,2326.0,438.572,439.2696,438.572,439.1146,2326.0
2021-09-16 10:40:00,453.21,453.62,452.82,453.5,7340.0,439.1049,439.5022,438.7271,439.3859,7340.0
2021-09-16 10:45:00,453.55,454.07,452.69,452.77,5616.0,439.4343,439.9382,438.6011,438.6786,5616.0
2021-09-16 10:50:00,452.65,452.88,452.14,452.21,2760.0,438.5623,438.7852,438.0682,438.136,2760.0
2021-09-16 10:55:00,452.1,452.25,451.9,452.11,2414.0,438.0295,438.1748,437.8357,438.0392,2414.0
2021-09-16 11:00:00,452.17,452.17,451.56,451.57,4934.0,438.0973,438.0973,437.5063,437.516,4934.0
2021-09-16 11:05:00,451.71,452.17,451.49,451.98,8139.0,437.6516,438.0973,437.4385,437.9132,8139.0
2021-09-16 11:10:00,452.18,452.5,452.12,452.14,3966.0,438.107,438.417,438.0488,438.0682,3966.0
2021-09-16 11:15:00,452.3,452.3,451.87,451.88,1005.0,438.2232,438.2232,437.8066,437.8163,1005.0
2021-09-16 11:20:00,451.81,452.66,451.81,452.66,2520.0,437.7485,438.572,437.7485,438.572,2520.0
2021-09-16 11:25:00,452.75,452.79,452.48,452.54,5938.0,438.6592,438.698,438.3976,438.4558,5938.0
2021-09-16 11:30:00,452.51,452.85,452.38,452.56,4670.0,438.4267,438.7561,438.3008,438.4751,4670.0
2021-09-16 11:35:00,452.43,452.69,452.37,452.69,4445.0,438.3492,438.6011,438.2911,438.6011,4445.0
2021-09-16 11:40:00,452.52,452.62,452.29,452.39,4231.0,438.4364,438.5333,438.2136,438.3104,4231.0
2021-09-16 11:45:00,452.5,452.58,452.36,452.39,3300.0,438.417,438.4945,438.2814,438.3104,3300.0
2021-09-16 11:50:00,452.37,452.42,452.18,452.18,1400.0,438.2911,438.3395,438.107,438.107,1400.0
2021-09-16 11:55:00,452.22,452.58,452.06,452.51,2270.0,438.1457,438.4945,437.9907,438.4267,2270.0
2021-09-16 12:00:00,452.37,452.42,452.2,452.21,2266.0,438.2911,438.3395,438.1264,438.136,2266.0
2021-09-16 12:05:00,452.29,452.46,452.25,452.42,2894.0,438.2136,438.3783,438.1748,438.3395,2894.0
2021-09-16 12:10:00,452.37,452.37,452.15,452.2,2263.0,438.2911,438.2911,438.0779,438.1264,2263.0
2021-09-16 12:15:00,452.42,453.1,452.38,453.09,1838.0,438.3395,438.9983,438.3008,438.9887,1838.0
2021-09-16 12:20:00,453.21,453.75,453.21,453.75,3955.0,439.1049,439.6281,439.1049,439.6281,3955.0
2021-09-16 12:25:00,453.69,453.72,453.18,453.25,5285.0,439.57,439.599,439.0759,439.1437,5285.0
2021-09-16 12:30:00,453.32,453.34,453.17,453.28,2163.0,439.2115,439.2309,439.0662,439.1727,2163.0
2021-09-16 12:35:00,453.32,453.36,453.18,453.25,1404.0,439.2115,439.2503,439.0759,439.1437,1404.0
2021-09-16 12:40:00,453.27,453.49,453.19,453.39,2306.0,439.1631,439.3762,439.0855,439.2793,2306.0
2021-09-16 12:45:00,453.35,453.7,453.3,453.7,3075.0,439.2406,439.5797,439.1921,439.5797,3075.0
2021-09-16 12:50:00,453.48,453.56,453.31,453.31,3542.0,439.3665,439.444,439.2018,439.2018,3542.0
2021-09-16 12:55:00,453.42,453.43,453.19,453.35,1800.0,439.3084,439.3181,439.0855,439.2406,1800.0
2021-09-16 13:00:00,453.33,453.33,452.88,452.95,3400.0,439.2212,439.2212,438.7852,438.853,3400.0
2021-09-16 13:05:00,452.98,453.17,452.7,452.81,3905.0,438.8821,439.0662,438.6108,438.7174,3905.0
2021-09-16 13:10:00,452.83,452.95,452.72,452.95,2821.0,438.7367,438.853,438.6302,438.853,2821.0
2021-09-16 13:15:00,452.96,453.18,452.96,453.18,1021.0,438.8627,439.0759,438.8627,439.0759,1021.0
2021-09-16 13:20:00,453.15,453.15,452.94,453.11,1886.0,439.0468,439.0468,438.8433,439.008,1886.0
2021-09-16 13:25:00,453.2,453.57,453.12,453.5,2921.0,439.0952,439.4537,439.0177,439.3859,2921.0
2021-09-16 13:30:00,453.47,453.48,453.28,453.48,2552.0,439.3568,439.3665,439.1727,439.3665,2552.0
2021-09-16 13:35:00,453.35,453.61,453.25,453.25,4499.0,439.2406,439.4925,439.1437,439.1437,4499.0
2021-09-16 13:40:00,453.25,453.29,452.9,452.9,3122.0,439.1437,439.1824,438.8046,438.8046,3122.0
2021-09-16 13:45:00,452.88,453.27,452.83,453.22,2407.0,438.7852,439.1631,438.7367,439.1146,2407.0
2021-09-16 13:50:00,453.28,453.55,453.22,453.55,7664.0,439.1727,439.4343,439.1146,439.4343,7664.0
2021-09-16 13:55:00,453.64,454.28,453.49,454.18,2876.0,439.5215,440.1416,439.3762,440.0447,2876.0
2021-09-16 14:00:00,454.12,454.3,454.03,454.16,3023.0,439.9866,440.161,439.8994,440.0254,3023.0
2021-09-16 14:05:00,454.06,454.08,453.71,453.71,4380.0,439.9285,439.9478,439.5894,439.5894,4380.0
2021-09-16 14:10:00,453.69,453.91,453.34,453.8,8467.0,439.57,439.7831,439.2309,439.6766,8467.0
2021-09-16 14:15:00,453.87,454.19,453.87,454.03,3032.0,439.7444,440.0544,439.7444,439.8994,3032.0
2021-09-16 14:20:00,453.93,454.13,453.93,454.03,2242.0,439.8025,439.9963,439.8025,439.8994,2242.0
2021-09-16 14:25:00,454.02,454.13,453.94,454.02,1629.0,439.8897,439.9963,439.8122,439.8897,1629.0
2021-09-16 14:30:00,454.09,454.38,453.95,454.24,3255.0,439.9575,440.2385,439.8219,440.1029,3255.0
2021-09-16 14:35:00,454.24,454.28,454.05,454.09,2404.0,440.1029,440.1416,439.9188,439.9575,2404.0
2021-09-16 14:40:00,454.06,454.19,454.01,454.04,4636.0,439.9285,440.0544,439.88,439.9091,4636.0
2021-09-16 14:45:00,454.11,454.15,453.84,454.0,3660.0,439.9769,440.0157,439.7153,439.8703,3660.0
2021-09-16 14:50:00,454.0,454.02,453.78,453.78,4100.0,439.8703,439.8897,439.6572,439.6572,4100.0
2021-09-16 14:55:00,453.82,454.05,453.72,453.91,5122.0,439.6959,439.9188,439.599,439.7831,5122.0
2021-09-16 15:00:00,453.97,454.11,453.81,454.03,7163.0,439.8413,439.9769,439.6862,439.8994,7163.0
2021-09-16 15:05:00,454.03,454.56,454.0,454.39,5965.0,439.8994,440.4129,439.8703,440.2482,5965.0
2021-09-16 15:10:00,454.43,454.73,454.24,454.44,7198.0,440.287,440.5776,440.1029,440.2966,7198.0
2021-09-16 15:15:00,454.36,454.62,454.36,454.56,7003.0,440.2191,440.471,440.2191,440.4129,7003.0
2021-09-16 15:20:00,454.51,454.74,454.39,454.42,4522.0,440.3645,440.5873,440.2482,440.2773,4522.0
2021-09-16 15:25:00,454.41,454.54,454.01,454.01,6359.0,440.2676,440.3935,439.88,439.88,6359.0
2021-09-16 15:30:00,454.03,454.3,453.7,453.73,18365.0,439.8994,440.161,439.5797,439.6087,18365.0
2021-09-16 15:35:00,453.8,454.65,453.71,454.6,9977.0,439.6766,440.5001,439.5894,440.4517,9977.0
2021-09-16 15:40:00,454.65,454.69,454.0,454.0,9733.0,440.5001,440.5389,439.8703,439.8703,9733.0
2021-09-16 15:45:00,454.08,454.15,453.6,453.6,8701.0,439.9478,440.0157,439.4828,439.4828,8701.0
2021-09-16 15:50:00,453.67,454.34,453.67,454.34,15557.0,439.5506,440.1998,439.5506,440.1998,15557.0
2021-09-16 15:55:00,454.35,454.36,453.93,454.15,31475.0,440.2094,440.2191,439.8025,440.0157,31475.0
2021-09-17 09:30:00,452.15,453.81,451.65,452.53,199845.0,438.0779,439.6862,437.5935,438.4461,199845.0
2021-09-17 09:35:00,452.05,452.68,451.85,451.9,1467.0,437.981,438.5914,437.7872,437.8357,1467.0
2021-09-17 09:40:00,451.2,452.77,451.2,452.45,3860.0,437.1575,438.6786,437.1575,438.3686,3860.0
2021-09-17 09:45:00,452.19,452.3,450.0,450.11,2340.0,438.1167,438.2232,435.9948,436.1014,2340.0
2021-09-17 09:50:00,450.34,450.34,449.79,450.06,3612.0,436.3242,436.3242,435.7914,436.053,3612.0
2021-09-17 09:55:00,450.52,450.52,448.7,449.45,1369.0,436.4986,436.4986,434.7353,435.4619,1369.0
2021-09-17 10:00:00,449.98,449.98,448.96,449.14,981.0,435.9754,435.9754,434.9872,435.1616,981.0
2021-09-17 10:05:00,449.06,449.45,449.06,449.45,2701.0,435.0841,435.4619,435.0841,435.4619,2701.0
2021-09-17 10:10:00,449.42,449.74,448.94,449.74,2875.0,435.4329,435.7429,434.9678,435.7429,2875.0
2021-09-17 10:15:00,449.45,449.45,448.97,449.13,900.0,435.4619,435.4619,434.9969,435.1519,900.0
2021-09-17 10:20:00,449.3,449.3,448.21,448.56,2481.0,435.3166,435.3166,434.2605,434.5996,2481.0
2021-09-17 10:25:00,448.79,449.6,448.59,449.3,1653.0,434.8225,435.6073,434.6287,435.3166,1653.0
2021-09-17 10:30:00,449.27,449.27,448.72,448.98,2466.0,435.2875,435.2875,434.7547,435.0066,2466.0
2021-09-17 10:35:00,448.96,448.96,447.83,448.15,2120.0,434.9872,434.9872,433.8924,434.2024,2120.0
2021-09-17 10:40:00,447.77,447.86,447.36,447.36,3228.0,433.8342,433.9214,433.437,433.437,3228.0
2021-09-17 10:45:00,447.17,447.17,446.05,446.44,9128.0,433.2529,433.2529,432.1678,432.5456,9128.0
2021-09-17 10:50:00,446.25,446.66,446.2,446.51,7520.0,432.3615,432.7588,432.3131,432.6134,7520.0
2021-09-17 10:55:00,446.41,447.02,446.32,447.02,7667.0,432.5166,433.1076,432.4294,433.1076,7667.0
2021-09-17 11:00:00,447.37,447.71,447.29,447.56,2100.0,433.4467,433.7761,433.3692,433.6308,2100.0
2021-09-17 11:05:00,447.51,447.66,447.04,447.61,2115.0,433.5823,433.7277,433.1269,433.6792,2115.0
2021-09-17 11:10:00,447.7,447.89,447.47,447.79,3926.0,433.7664,433.9505,433.5436,433.8536,3926.0
2021-09-17 11:15:00,447.79,447.79,447.14,447.2,1529.0,433.8536,433.8536,433.2238,433.282,1529.0
2021-09-17 11:20:00,447.32,447.36,447.02,447.36,1100.0,433.3982,433.437,433.1076,433.437,1100.0
2021-09-17 11:25:00,447.4,447.66,447.32,447.32,2200.0,433.4757,433.7277,433.3982,433.3982,2200.0
2021-09-17 11:30:00,447.38,447.38,446.53,447.3,2245.0,433.4564,433.4564,432.6328,433.3789,2245.0
2021-09-17 11:35:00,447.0,447.08,446.79,447.02,1300.0,433.0882,433.1657,432.8847,433.1076,1300.0
2021-09-17 11:40:00,446.94,447.15,446.72,447.15,1400.0,433.0301,433.2335,432.8169,433.2335,1400.0
2021-09-17 11:45:00,447.2,447.7,447.14,447.69,4010.0,433.282,433.7664,433.2238,433.7567,4010.0
2021-09-17 11:50:00,447.68,447.68,447.05,447.31,2137.0,433.747,433.747,433.1366,433.3885,2137.0
2021-09-17 11:55:00,447.31,448.01,447.26,448.01,3400.0,433.3885,434.0668,433.3401,434.0668,3400.0
2021-09-17 12:00:00,448.1,448.88,448.1,448.88,4100.0,434.154,434.9097,434.154,434.9097,4100.0
2021-09-17 12:05:00,448.77,448.85,448.59,448.81,2125.0,434.8031,434.8806,434.6287,434.8419,2125.0
2021-09-17 12:10:00,448.92,449.25,448.92,449.08,1754.0,434.9484,435.2682,434.9484,435.1035,1754.0
2021-09-17 12:15:00,449.05,449.05,448.64,448.64,2409.0,435.0744,435.0744,434.6772,434.6772,2409.0
2021-09-17 12:20:00,448.61,449.22,448.61,449.22,1795.0,434.6481,435.2391,434.6481,435.2391,1795.0
2021-09-17 12:25:00,449.19,449.26,449.0,449.0,600.0,435.21,435.2779,435.0259,435.0259,600.0
2021-09-17 12:30:00,449.04,449.47,448.99,449.25,1186.0,435.0647,435.4813,435.0163,435.2682,1186.0
2021-09-17 12:35:00,449.35,449.35,448.86,448.86,1551.0,435.3651,435.3651,434.8903,434.8903,1551.0
2021-09-17 12:40:00,449.03,449.1,448.47,448.47,1700.0,435.055,435.1228,434.5124,434.5124,1700.0
2021-09-17 12:45:00,448.61,448.9,448.6,448.9,1263.0,434.6481,434.9291,434.6384,434.9291,1263.0
2021-09-17 12:50:00,448.92,449.19,448.83,449.12,1617.0,434.9484,435.21,434.8612,435.1422,1617.0
2021-09-17 12:55:00,448.99,449.01,448.76,448.94,1192.0,435.0163,435.0356,434.7934,434.9678,1192.0
2021-09-17 13:00:00,448.94,448.94,448.08,448.24,2100.0,434.9678,434.9678,434.1346,434.2896,2100.0
2021-09-17 13:05:00,448.13,448.26,448.07,448.07,819.0,434.183,434.309,434.1249,434.1249,819.0
2021-09-17 13:10:00,448.1,448.11,447.76,447.77,901.0,434.154,434.1636,433.8245,433.8342,901.0
2021-09-17 13:15:00,447.67,447.67,447.5,447.55,2301.0,433.7373,433.7373,433.5726,433.6211,2301.0
2021-09-17 13:20:00,447.71,447.73,447.34,447.34,3419.0,433.7761,433.7955,433.4176,433.4176,3419.0
2021-09-17 13:25:00,447.34,447.7,447.34,447.7,600.0,433.4176,433.7664,433.4176,433.7664,600.0
2021-09-17 13:30:00,447.67,447.67,447.34,447.4,2120.0,433.7373,433.7373,433.4176,433.4757,2120.0
2021-09-17 13:35:00,447.48,447.76,447.48,447.66,1401.0,433.5533,433.8245,433.5533,433.7277,1401.0
2021-09-17 13:40:00,447.87,447.87,447.41,447.41,1748.0,433.9311,433.9311,433.4854,433.4854,1748.0
2021-09-17 13:45:00,447.42,447.42,446.69,446.69,2892.0,433.4951,433.4951,432.7878,432.7878,2892.0
2021-09-17 13:50:00,446.81,446.99,446.5,446.99,3400.0,432.9041,433.0785,432.6038,433.0785,3400.0
2021-09-17 13:55:00,446.83,447.12,446.83,447.02,1100.0,432.9235,433.2045,432.9235,433.1076,1100.0
2021-09-17 14:00:00,447.1,447.49,446.98,447.36,2352.0,433.1851,433.5629,433.0688,433.437,2352.0
2021-09-17 14:05:00,447.44,447.71,447.4,447.51,2100.0,433.5145,433.7761,433.4757,433.5823,2100.0
2021-09-17 14:10:00,447.57,447.57,446.65,446.8,4324.0,433.6405,433.6405,432.7491,432.8944,4324.0
2021-09-17 14:15:00,446.68,447.28,446.55,447.09,2212.0,432.7782,433.3595,432.6522,433.1754,2212.0
2021-09-17 14:20:00,446.96,447.26,446.87,447.03,3932.0,433.0494,433.3401,432.9622,433.1173,3932.0
2021-09-17 14:25:00,447.13,447.13,446.59,446.71,3113.0,433.2141,433.2141,432.691,432.8072,3113.0
2021-09-17 14:30:00,446.63,446.94,446.51,446.84,2890.0,432.7297,433.0301,432.6134,432.9332,2890.0
2021-09-17 14:35:00,446.73,447.05,446.55,446.71,4340.0,432.8266,433.1366,432.6522,432.8072,4340.0
2021-09-17 14:40:00,446.9,447.24,446.81,447.17,3095.0,432.9913,433.3207,432.9041,433.2529,3095.0
2021-09-17 14:45:00,447.28,447.28,446.96,446.96,3241.0,433.3595,433.3595,433.0494,433.0494,3241.0
2021-09-17 14:50:00,447.22,447.22,446.55,446.68,1559.0,433.3013,433.3013,432.6522,432.7782,1559.0
2021-09-17 14:55:00,446.77,447.02,446.67,446.89,1950.0,432.8653,433.1076,432.7685,432.9816,1950.0
2021-09-17 15:00:00,446.87,447.03,446.77,446.97,2442.0,432.9622,433.1173,432.8653,433.0591,2442.0
2021-09-17 15:05:00,446.85,446.99,446.79,446.94,9638.0,432.9429,433.0785,432.8847,433.0301,9638.0
2021-09-17 15:10:00,446.94,446.94,446.59,446.91,3790.0,433.0301,433.0301,432.691,433.001,3790.0
2021-09-17 15:15:00,446.74,447.04,446.73,447.0,1771.0,432.8363,433.1269,432.8266,433.0882,1771.0
2021-09-17 15:20:00,447.04,447.3,446.98,447.3,4934.0,433.1269,433.3789,433.0688,433.3789,4934.0
2021-09-17 15:25:00,447.23,447.36,447.05,447.29,3970.0,433.311,433.437,433.1366,433.3692,3970.0
2021-09-17 15:30:00,447.25,447.34,446.85,447.26,8200.0,433.3304,433.4176,432.9429,433.3401,8200.0
2021-09-17 15:35:00,447.14,447.58,447.13,447.32,4335.0,433.2238,433.6501,433.2141,433.3982,4335.0
2021-09-17 15:40:00,447.43,447.66,447.31,447.66,6382.0,433.5048,433.7277,433.3885,433.7277,6382.0
2021-09-17 15:45:00,447.72,447.72,446.41,446.41,12575.0,433.7858,433.7858,432.5166,432.5166,12575.0
2021-09-17 15:50:00,446.26,446.26,445.04,446.07,35061.0,432.3712,432.3712,431.1892,432.1871,35061.0
2021-09-17 15:55:00,446.14,446.85,445.86,446.32,70126.0,432.255,432.9429,431.9837,432.4294,70126.0
2021-09-20 09:30:00,440.61,443.48,439.3,442.12,16173.0,426.8971,429.6777,425.6278,428.3601,16173.0
2021-09-20 09:35:00,442.8,443.96,442.53,443.59,3357.0,429.0189,430.1428,428.7573,429.7843,3357.0
2021-09-20 09:40:00,443.39,444.25,442.72,443.36,8006.0,429.5905,430.4238,428.9414,429.5615,8006.0
2021-09-20 09:45:00,442.88,443.37,441.6,441.61,7178.0,429.0964,429.5712,427.8563,427.8659,7178.0
2021-09-20 09:50:00,441.69,442.17,441.21,442.17,2453.0,427.9435,428.4085,427.4784,428.4085,2453.0
2021-09-20 09:55:00,442.12,443.11,442.06,443.07,2883.0,428.3601,429.3193,428.3019,429.2805,2883.0
2021-09-20 10:00:00,442.93,442.93,442.08,442.66,2150.0,429.1449,429.1449,428.3213,428.8833,2150.0
2021-09-20 10:05:00,443.1,443.57,442.59,442.78,2966.0,429.3096,429.7649,428.8154,428.9995,2966.0
2021-09-20 10:10:00,442.77,443.15,442.7,442.72,2166.0,428.9898,429.358,428.922,428.9414,2166.0
2021-09-20 10:15:00,442.55,442.55,441.79,442.53,4033.0,428.7767,428.7767,428.0403,428.7573,4033.0
2021-09-20 10:20:00,442.2,442.32,441.89,442.17,1609.0,428.4376,428.5538,428.1372,428.4085,1609.0
2021-09-20 10:25:00,442.19,443.72,442.03,443.53,5657.0,428.4279,429.9103,428.2729,429.7262,5657.0
2021-09-20 10:30:00,443.4,444.71,443.39,444.37,9553.0,429.6002,430.8695,429.5905,430.54,9553.0
2021-09-20 10:35:00,444.5,445.04,444.36,445.04,4027.0,430.666,431.1892,430.5304,431.1892,4027.0
2021-09-20 10:40:00,445.16,445.16,443.89,443.89,4216.0,431.3055,431.3055,430.075,430.075,4216.0
2021-09-20 10:45:00,443.52,444.56,443.52,444.47,3900.0,429.7165,430.7241,429.7165,430.6369,3900.0
2021-09-20 10:50:00,444.25,444.4,443.58,444.07,4535.0,430.4238,430.5691,429.7746,430.2494,4535.0
2021-09-20 10:55:00,444.03,444.03,442.45,443.14,12371.0,430.2106,430.2106,428.6798,429.3483,12371.0
2021-09-20 11:00:00,443.26,444.12,442.56,444.02,4896.0,429.4646,430.2978,428.7864,430.2009,4896.0
2021-09-20 11:05:00,443.89,444.38,443.62,444.33,8857.0,430.075,430.5497,429.8134,430.5013,8857.0
2021-09-20 11:10:00,444.25,445.34,443.95,444.94,9408.0,430.4238,431.4799,430.1331,431.0923,9408.0
2021-09-20 11:15:00,445.0,445.29,444.8,445.21,3110.0,431.1504,431.4314,430.9567,431.3539,3110.0
2021-09-20 11:20:00,445.5,445.5,444.92,445.44,1933.0,431.6349,431.6349,431.0729,431.5767,1933.0
2021-09-20 11:25:00,445.45,445.49,444.75,445.22,3658.0,431.5864,431.6252,430.9082,431.3636,3658.0
2021-09-20 11:30:00,445.06,445.12,443.88,444.03,3059.0,431.2086,431.2667,430.0653,430.2106,3059.0
2021-09-20 11:35:00,444.18,444.2,443.58,443.68,4783.0,430.356,430.3753,429.7746,429.8715,4783.0
2021-09-20 11:40:00,443.63,443.65,443.06,443.37,4904.0,429.8231,429.8425,429.2708,429.5712,4904.0
2021-09-20 11:45:00,443.48,443.67,443.3,443.35,5102.0,429.6777,429.8618,429.5033,429.5518,5102.0
2021-09-20 11:50:00,443.31,443.51,442.71,442.94,2610.0,429.513,429.7068,428.9317,429.1545,2610.0
2021-09-20 11:55:00,443.04,443.05,442.48,442.49,3704.0,429.2514,429.2611,428.7089,428.7186,3704.0
2021-09-20 12:00:00,442.58,442.7,442.0,442.0,5906.0,428.8058,428.922,428.2438,428.2438,5906.0
2021-09-20 12:05:00,442.02,442.19,441.89,442.04,3932.0,428.2632,428.4279,428.1372,428.2826,3932.0
2021-09-20 12:10:00,442.09,442.61,441.98,442.24,6470.0,428.331,428.8348,428.2244,428.4763,6470.0
2021-09-20 12:15:00,442.17,442.64,442.08,442.17,5701.0,428.4085,428.8639,428.3213,428.4085,5701.0
2021-09-20 12:20:00,442.12,442.3,441.86,442.19,8288.0,428.3601,428.5345,428.1082,428.4279,8288.0
2021-09-20 12:25:00,442.32,442.52,442.12,442.3,3500.0,428.5538,428.7476,428.3601,428.5345,3500.0
2021-09-20 12:30:00,442.3,442.49,442.09,442.09,1908.0,428.5345,428.7186,428.331,428.331,1908.0
2021-09-20 12:35:00,442.19,442.33,441.81,442.06,4769.0,428.4279,428.5635,428.0597,428.3019,4769.0
2021-09-20 12:40:00,442.08,442.33,441.82,441.91,4703.0,428.3213,428.5635,428.0694,428.1566,4703.0
2021-09-20 12:45:00,441.9,442.14,441.81,441.82,2500.0,428.1469,428.3794,428.0597,428.0694,2500.0
2021-09-20 12:50:00,441.77,441.87,441.49,441.49,2856.0,428.021,428.1179,427.7497,427.7497,2856.0
2021-09-20 12:55:00,441.5,441.64,440.95,441.14,3216.0,427.7594,427.895,427.2265,427.4106,3216.0
2021-09-20 13:00:00,441.09,441.56,440.6,440.61,11952.0,427.3621,427.8175,426.8874,426.8971,11952.0
2021-09-20 13:05:00,440.62,440.66,440.37,440.39,3465.0,426.9068,426.9455,426.6645,426.6839,3465.0
2021-09-20 13:10:00,440.17,440.57,440.15,440.29,7180.0,426.4708,426.8583,426.4514,426.587,7180.0
2021-09-20 13:15:00,440.29,440.62,440.14,440.62,3243.0,426.587,426.9068,426.4417,426.9068,3243.0
2021-09-20 13:20:00,440.75,441.6,440.7,441.54,8707.0,427.0327,427.8563,426.9843,427.7981,8707.0
2021-09-20 13:25:00,441.43,441.64,441.2,441.28,2288.0,427.6915,427.895,427.4687,427.5462,2288.0
2021-09-20 13:30:00,441.39,441.39,440.9,441.27,4198.0,427.6528,427.6528,427.178,427.5365,4198.0
2021-09-20 13:35:00,441.33,442.29,441.3,442.27,2968.0,427.5947,428.5248,427.5656,428.5054,2968.0
2021-09-20 13:40:00,442.23,442.29,441.72,441.72,5020.0,428.4666,428.5248,427.9725,427.9725,5020.0
2021-09-20 13:45:00,441.81,442.22,441.72,442.01,3226.0,428.0597,428.457,427.9725,428.2535,3226.0
2021-09-20 13:50:00,442.06,442.28,441.96,441.97,1200.0,428.3019,428.5151,428.205,428.2147,1200.0
2021-09-20 13:55:00,441.98,442.34,441.9,442.17,4985.0,428.2244,428.5732,428.1469,428.4085,4985.0
2021-09-20 14:00:00,442.13,442.52,441.87,442.26,4251.0,428.3698,428.7476,428.1179,428.4957,4251.0
2021-09-20 14:05:00,442.21,442.41,441.6,441.6,3674.0,428.4473,428.641,427.8563,427.8563,3674.0
2021-09-20 14:10:00,441.72,441.82,441.45,441.45,4464.0,427.9725,428.0694,427.7109,427.7109,4464.0
2021-09-20 14:15:00,441.53,441.6,441.32,441.58,2100.0,427.7884,427.8563,427.585,427.8369,2100.0
2021-09-20 14:20:00,441.66,442.03,441.22,441.23,4000.0,427.9144,428.2729,427.4881,427.4978,4000.0
2021-09-20 14:25:00,441.14,441.5,441.12,441.26,4948.0,427.4106,427.7594,427.3912,427.5268,4948.0
2021-09-20 14:30:00,441.35,441.45,441.12,441.12,4505.0,427.614,427.7109,427.3912,427.3912,4505.0
2021-09-20 14:35:00,441.13,441.13,440.54,440.62,6004.0,427.4009,427.4009,426.8292,426.9068,6004.0
2021-09-20 14:40:00,440.72,441.01,440.37,440.52,6069.0,427.0036,427.2846,426.6645,426.8099,6069.0
2021-09-20 14:45:00,440.42,441.16,440.37,440.78,7230.0,426.713,427.4299,426.6645,427.0618,7230.0
2021-09-20 14:50:00,441.1,441.1,440.43,440.43,6543.0,427.3718,427.3718,426.7227,426.7227,6543.0
2021-09-20 14:55:00,440.53,441.25,440.36,440.92,5622.0,426.8196,427.5171,426.6548,427.1974,5622.0
2021-09-20 15:00:00,440.75,441.37,440.75,441.03,6523.0,427.0327,427.6334,427.0327,427.304,6523.0
2021-09-20 15:05:00,440.99,441.06,440.28,440.37,4752.0,427.2652,427.3331,426.5773,426.6645,4752.0
2021-09-20 15:10:00,440.6,440.72,440.03,440.23,5609.0,426.8874,427.0036,426.3351,426.5289,5609.0
2021-09-20 15:15:00,440.23,440.23,439.56,439.93,3500.0,426.5289,426.5289,425.8797,426.2382,3500.0
2021-09-20 15:20:00,440.22,440.61,440.21,440.61,3747.0,426.5192,426.8971,426.5095,426.8971,3747.0
2021-09-20 15:25:00,440.53,441.7,440.5,441.53,5679.0,426.8196,427.9531,426.7905,427.7884,5679.0
2021-09-20 15:30:00,441.63,442.6,441.41,442.6,11310.0,427.8853,428.8251,427.6722,428.8251,11310.0
2021-09-20 15:35:00,442.44,443.53,442.38,442.77,7023.0,428.6701,429.7262,428.612,428.9898,7023.0
2021-09-20 15:40:00,442.84,443.41,442.79,443.22,12152.0,429.0577,429.6099,429.0092,429.4258,12152.0
2021-09-20 15:45:00,443.47,443.99,443.31,443.59,5171.0,429.6681,430.1719,429.513,429.7843,5171.0
2021-09-20 15:50:00,443.47,444.79,443.05,444.46,17340.0,429.6681,430.947,429.2611,430.6272,17340.0
2021-09-20 15:55:00,444.54,445.56,444.49,444.77,45397.0,430.7048,431.693,430.6563,430.9276,45397.0
2021-09-21 09:30:00,447.14,447.44,445.77,445.84,15409.0,433.2238,433.5145,431.8965,431.9643,15409.0
2021-09-21 09:35:00,445.88,446.74,445.3,445.77,2656.0,432.003,432.8363,431.4411,431.8965,2656.0
2021-09-21 09:40:00,445.66,446.32,445.27,446.3,5407.0,431.7899,432.4294,431.412,432.41,5407.0
2021-09-21 09:45:00,446.0,447.06,446.0,446.8,3695.0,432.1193,433.1463,432.1193,432.8944,3695.0
2021-09-21 09:50:00,446.82,447.28,446.45,446.56,3790.0,432.9138,433.3595,432.5553,432.6619,3790.0
2021-09-21 09:55:00,446.69,447.38,446.58,447.21,3704.0,432.7878,433.4564,432.6813,433.2917,3704.0
2021-09-21 10:00:00,447.31,447.79,447.07,447.65,4707.0,433.3885,433.8536,433.156,433.718,4707.0
2021-09-21 10:05:00,447.94,448.0,446.15,446.15,4170.0,433.9989,434.0571,432.2646,432.2646,4170.0
2021-09-21 10:10:00,445.97,445.97,444.7,445.71,2711.0,432.0902,432.0902,430.8598,431.8383,2711.0
2021-09-21 10:15:00,445.94,446.18,445.37,445.37,1281.0,432.0612,432.2937,431.5089,431.5089,1281.0
2021-09-21 10:20:00,445.46,445.67,444.58,445.06,2013.0,431.5961,431.7996,430.7435,431.2086,2013.0
2021-09-21 10:25:00,445.16,446.08,445.16,445.78,1804.0,431.3055,432.1968,431.3055,431.9062,1804.0
2021-09-21 10:30:00,445.72,445.89,444.92,445.07,3425.0,431.848,432.0127,431.0729,431.2183,3425.0
2021-09-21 10:35:00,445.02,445.02,443.9,444.45,3183.0,431.1698,431.1698,430.0847,430.6176,3183.0
2021-09-21 10:40:00,444.39,445.22,444.33,445.16,10676.0,430.5594,431.3636,430.5013,431.3055,10676.0
2021-09-21 10:45:00,445.21,445.21,444.12,444.27,4262.0,431.3539,431.3539,430.2978,430.4432,4262.0
2021-09-21 10:50:00,444.1,444.11,443.66,443.97,3826.0,430.2784,430.2881,429.8521,430.1525,3826.0
2021-09-21 10:55:00,444.31,444.52,444.14,444.35,1620.0,430.4819,430.6854,430.3172,430.5207,1620.0
2021-09-21 11:00:00,444.35,444.44,444.05,444.44,1300.0,430.5207,430.6079,430.23,430.6079,1300.0
2021-09-21 11:05:00,444.82,446.03,444.82,445.94,2700.0,430.976,432.1484,430.976,432.0612,2700.0
2021-09-21 11:10:00,446.02,446.13,445.79,446.03,1650.0,432.1387,432.2453,431.9158,432.1484,1650.0
2021-09-21 11:15:00,446.23,446.23,445.75,445.8,1000.0,432.3422,432.3422,431.8771,431.9255,1000.0
2021-09-21 11:20:00,445.85,446.02,445.48,445.48,2224.0,431.974,432.1387,431.6155,431.6155,2224.0
2021-09-21 11:25:00,445.54,445.74,445.45,445.45,880.0,431.6736,431.8674,431.5864,431.5864,880.0
2021-09-21 11:30:00,445.51,446.6,445.51,446.35,2977.0,431.6446,432.7006,431.6446,432.4584,2977.0
2021-09-21 11:35:00,446.62,446.87,446.62,446.84,900.0,432.72,432.9622,432.72,432.9332,900.0
2021-09-21 11:40:00,446.67,447.11,446.67,447.0,2585.0,432.7685,433.1948,432.7685,433.0882,2585.0
2021-09-21 11:45:00,447.19,447.19,446.83,446.87,2775.0,433.2723,433.2723,432.9235,432.9622,2775.0
2021-09-21 11:50:00,446.73,446.9,446.7,446.82,2858.0,432.8266,432.9913,432.7975,432.9138,2858.0
2021-09-21 11:55:00,446.73,446.99,446.64,446.85,2806.0,432.8266,433.0785,432.7394,432.9429,2806.0
2021-09-21 12:00:00,447.0,447.6,447.0,447.6,1425.0,433.0882,433.6695,433.0882,433.6695,1425.0
2021-09-21 12:05:00,447.54,447.63,447.44,447.57,800.0,433.6114,433.6986,433.5145,433.6405,800.0
2021-09-21 12:10:00,447.46,447.72,447.38,447.72,1777.0,433.5339,433.7858,433.4564,433.7858,1777.0
2021-09-21 12:15:00,447.61,447.61,447.25,447.25,2355.0,433.6792,433.6792,433.3304,433.3304,2355.0
2021-09-21 12:20:00,447.26,447.44,447.16,447.44,1900.0,433.3401,433.5145,433.2432,433.5145,1900.0
2021-09-21 12:25:00,447.44,447.58,447.06,447.06,1850.0,433.5145,433.6501,433.1463,433.1463,1850.0
2021-09-21 12:30:00,446.97,447.02,446.75,446.97,2797.0,433.0591,433.1076,432.846,433.0591,2797.0
2021-09-21 12:35:00,446.86,446.91,446.58,446.71,2200.0,432.9525,433.001,432.6813,432.8072,2200.0
2021-09-21 12:40:00,446.62,446.62,446.36,446.39,1400.0,432.72,432.72,432.4681,432.4972,1400.0
2021-09-21 12:45:00,446.49,446.57,446.06,446.28,1600.0,432.5941,432.6716,432.1774,432.3906,1600.0
2021-09-21 12:50:00,446.31,446.33,445.63,445.63,1200.0,432.4197,432.439,431.7608,431.7608,1200.0
2021-09-21 12:55:00,445.78,446.23,445.78,446.01,3392.0,431.9062,432.3422,431.9062,432.129,3392.0
2021-09-21 13:00:00,445.92,446.14,445.65,445.66,1825.0,432.0418,432.255,431.7802,431.7899,1825.0
2021-09-21 13:05:00,445.73,446.02,445.55,445.83,2090.0,431.8577,432.1387,431.6833,431.9546,2090.0
2021-09-21 13:10:00,445.35,445.66,445.24,445.29,2344.0,431.4895,431.7899,431.383,431.4314,2344.0
2021-09-21 13:15:00,445.27,445.67,445.23,445.49,1800.0,431.412,431.7996,431.3733,431.6252,1800.0
2021-09-21 13:20:00,445.6,445.7,445.28,445.28,1437.0,431.7318,431.8287,431.4217,431.4217,1437.0
2021-09-21 13:25:00,445.23,445.24,444.79,444.81,2700.0,431.3733,431.383,430.947,430.9663,2700.0
2021-09-21 13:30:00,444.67,444.93,444.52,444.72,2800.0,430.8307,431.0826,430.6854,430.8792,2800.0
2021-09-21 13:35:00,444.58,444.78,444.31,444.34,3267.0,430.7435,430.9373,430.4819,430.511,3267.0
2021-09-21 13:40:00,444.31,445.03,444.13,444.65,13935.0,430.4819,431.1795,430.3075,430.8113,13935.0
2021-09-21 13:45:00,444.93,445.34,444.64,445.34,4511.0,431.0826,431.4799,430.8016,431.4799,4511.0
2021-09-21 13:50:00,445.62,445.79,444.52,444.64,3126.0,431.7511,431.9158,430.6854,430.8016,3126.0
2021-09-21 13:55:00,444.76,444.79,444.43,444.79,1615.0,430.9179,430.947,430.5982,430.947,1615.0
2021-09-21 14:00:00,445.07,445.61,444.86,445.48,9000.0,431.2183,431.7415,431.0148,431.6155,9000.0
2021-09-21 14:05:00,445.55,445.7,445.5,445.5,1900.0,431.6833,431.8287,431.6349,431.6349,1900.0
2021-09-21 14:10:00,445.35,445.4,445.27,445.27,1000.0,431.4895,431.538,431.412,431.412,1000.0
2021-09-21 14:15:00,445.23,445.35,445.13,445.35,812.0,431.3733,431.4895,431.2764,431.4895,812.0
2021-09-21 14:20:00,445.16,445.42,445.0,445.23,1629.0,431.3055,431.5574,431.1504,431.3733,1629.0
2021-09-21 14:25:00,445.4,445.4,444.82,444.9,9317.0,431.538,431.538,430.976,431.0535,9317.0
2021-09-21 14:30:00,444.97,445.19,444.97,445.11,918.0,431.1214,431.3345,431.1214,431.257,918.0
2021-09-21 14:35:00,445.16,445.21,444.93,444.93,1500.0,431.3055,431.3539,431.0826,431.0826,1500.0
2021-09-21 14:40:00,445.1,445.18,444.94,445.11,1440.0,431.2473,431.3248,431.0923,431.257,1440.0
2021-09-21 14:45:00,445.03,445.56,445.0,445.25,2400.0,431.1795,431.693,431.1504,431.3927,2400.0
2021-09-21 14:50:00,445.46,446.61,445.46,446.31,2670.0,431.5961,432.7103,431.5961,432.4197,2670.0
2021-09-21 14:55:00,445.9,446.02,445.69,445.9,900.0,432.0224,432.1387,431.819,432.0224,900.0
2021-09-21 15:00:00,445.89,446.26,445.79,445.93,2627.0,432.0127,432.3712,431.9158,432.0515,2627.0
2021-09-21 15:05:00,445.91,446.08,445.43,445.43,1301.0,432.0321,432.1968,431.5671,431.5671,1301.0
2021-09-21 15:10:00,445.64,446.03,445.62,446.03,600.0,431.7705,432.1484,431.7511,432.1484,600.0
2021-09-21 15:15:00,446.11,446.35,445.74,445.74,1737.0,432.2259,432.4584,431.8674,431.8674,1737.0
2021-09-21 15:20:00,445.9,446.3,445.71,445.81,3959.0,432.0224,432.41,431.8383,431.9352,3959.0
2021-09-21 15:25:00,445.82,446.14,445.7,446.08,3007.0,431.9449,432.255,431.8287,432.1968,3007.0
2021-09-21 15:30:00,446.1,446.72,446.1,446.62,5487.0,432.2162,432.8169,432.2162,432.72,5487.0
2021-09-21 15:35:00,446.61,446.85,446.41,446.43,3934.0,432.7103,432.9429,432.5166,432.5359,3934.0
2021-09-21 15:40:00,446.28,446.88,446.09,446.75,5259.0,432.3906,432.9719,432.2065,432.846,5259.0
2021-09-21 15:45:00,446.75,446.75,445.71,445.71,5628.0,432.846,432.846,431.8383,431.8383,5628.0
2021-09-21 15:50:00,445.91,446.13,445.55,445.64,12417.0,432.0321,432.2453,431.6833,431.7705,12417.0
2021-09-21 15:55:00,445.55,445.59,444.97,445.19,38065.0,431.6833,431.7221,431.1214,431.3345,38065.0
2021-09-22 09:30:00,448.98,448.98,445.86,446.17,15437.0,435.0066,435.0066,431.9837,432.284,15437.0
2021-09-22 09:35:00,445.15,445.15,443.43,443.43,2432.0,431.2958,431.2958,429.6293,429.6293,2432.0
2021-09-22 09:40:00,443.95,443.95,443.17,443.92,1997.0,430.1331,430.1331,429.3774,430.104,1997.0
2021-09-22 09:45:00,444.02,444.34,442.44,442.44,2109.0,430.2009,430.511,428.6701,428.6701,2109.0
2021-09-22 09:50:00,442.32,442.42,441.45,441.88,6381.0,428.5538,428.6507,427.7109,428.1275,6381.0
2021-09-22 09:55:00,441.78,443.72,441.78,443.44,5073.0,428.0307,429.9103,428.0307,429.639,5073.0
2021-09-22 10:00:00,443.79,444.57,443.57,443.84,6300.0,429.9781,430.7338,429.7649,430.0265,6300.0
2021-09-22 10:05:00,444.08,445.09,444.08,444.85,3140.0,430.2591,431.2376,430.2591,431.0051,3140.0
2021-09-22 10:10:00,444.64,444.64,444.08,444.45,3321.0,430.8016,430.8016,430.2591,430.6176,3321.0
2021-09-22 10:15:00,444.67,445.09,444.38,444.75,2437.0,430.8307,431.2376,430.5497,430.9082,2437.0
2021-09-22 10:20:00,444.69,444.94,443.89,444.63,7241.0,430.8501,431.0923,430.075,430.792,7241.0
2021-09-22 10:25:00,444.58,445.29,444.1,445.28,1889.0,430.7435,431.4314,430.2784,431.4217,1889.0
2021-09-22 10:30:00,445.28,446.02,445.11,445.56,3300.0,431.4217,432.1387,431.257,431.693,3300.0
2021-09-22 10:35:00,445.53,445.99,445.22,445.66,2131.0,431.6639,432.1096,431.3636,431.7899,2131.0
2021-09-22 10:40:00,445.99,446.0,444.88,444.96,3678.0,432.1096,432.1193,431.0342,431.1117,3678.0
2021-09-22 10:45:00,445.2,445.69,445.2,445.52,3157.0,431.3442,431.819,431.3442,431.6543,3157.0
2021-09-22 10:50:00,445.21,445.31,444.74,445.18,2603.0,431.3539,431.4508,430.8985,431.3248,2603.0
2021-09-22 10:55:00,445.12,446.31,445.12,446.24,2062.0,431.2667,432.4197,431.2667,432.3518,2062.0
2021-09-22 11:00:00,446.24,446.78,446.23,446.64,5260.0,432.3518,432.875,432.3422,432.7394,5260.0
2021-09-22 11:05:00,446.59,446.71,446.2,446.52,2700.0,432.691,432.8072,432.3131,432.6231,2700.0
2021-09-22 11:10:00,446.5,446.53,446.18,446.18,1617.0,432.6038,432.6328,432.2937,432.2937,1617.0
2021-09-22 11:15:00,445.99,446.46,445.99,446.24,1823.0,432.1096,432.565,432.1096,432.3518,1823.0
2021-09-22 11:20:00,446.24,446.24,445.91,446.02,1956.0,432.3518,432.3518,432.0321,432.1387,1956.0
2021-09-22 11:25:00,446.23,446.34,445.79,445.97,2527.0,432.3422,432.4487,431.9158,432.0902,2527.0
2021-09-22 11:30:00,446.16,446.52,446.13,446.36,2300.0,432.2743,432.6231,432.2453,432.4681,2300.0
2021-09-22 11:35:00,446.21,446.47,446.1,446.35,4952.0,432.3228,432.5747,432.2162,432.4584,4952.0
2021-09-22 11:40:00,446.21,446.31,445.74,445.84,4576.0,432.3228,432.4197,431.8674,431.9643,4576.0
2021-09-22 11:45:00,445.96,446.05,445.49,445.68,4860.0,432.0806,432.1678,431.6252,431.8093,4860.0
2021-09-22 11:50:00,445.78,446.15,444.93,445.54,9373.0,431.9062,432.2646,431.0826,431.6736,9373.0
2021-09-22 11:55:00,445.87,446.06,445.62,445.85,3573.0,431.9934,432.1774,431.7511,431.974,3573.0
2021-09-22 12:00:00,445.76,446.07,445.61,445.85,4167.0,431.8868,432.1871,431.7415,431.974,4167.0
2021-09-22 12:05:00,445.86,446.1,445.86,446.1,6057.0,431.9837,432.2162,431.9837,432.2162,6057.0
2021-09-22 12:10:00,446.07,446.19,445.87,445.97,6557.0,432.1871,432.3034,431.9934,432.0902,6557.0
2021-09-22 12:15:00,446.1,446.54,445.84,446.47,5622.0,432.2162,432.6425,431.9643,432.5747,5622.0
2021-09-22 12:20:00,446.47,447.06,446.4,446.58,6900.0,432.5747,433.1463,432.5069,432.6813,6900.0
2021-09-22 12:25:00,446.45,446.65,446.08,446.42,4100.0,432.5553,432.7491,432.1968,432.5262,4100.0
2021-09-22 12:30:00,446.23,446.4,445.52,445.77,2385.0,432.3422,432.5069,431.6543,431.8965,2385.0
2021-09-22 12:35:00,445.67,445.67,445.2,445.53,8427.0,431.7996,431.7996,431.3442,431.6639,8427.0
2021-09-22 12:40:00,445.37,445.81,445.35,445.55,3590.0,431.5089,431.9352,431.4895,431.6833,3590.0
2021-09-22 12:45:00,445.32,445.56,445.11,445.11,2214.0,431.4605,431.693,431.257,431.257,2214.0
2021-09-22 12:50:00,445.14,445.35,444.6,444.65,7740.0,431.2861,431.4895,430.7629,430.8113,7740.0
2021-09-22 12:55:00,444.58,445.59,444.43,445.59,5709.0,430.7435,431.7221,430.5982,431.7221,5709.0
2021-09-22 13:00:00,445.55,445.64,444.94,445.17,6100.0,431.6833,431.7705,431.0923,431.3151,6100.0
2021-09-22 13:05:00,445.13,445.82,445.12,445.57,3369.0,431.2764,431.9449,431.2667,431.7027,3369.0
2021-09-22 13:10:00,445.4,445.58,445.26,445.33,3160.0,431.538,431.7124,431.4023,431.4702,3160.0
2021-09-22 13:15:00,445.18,445.31,444.85,445.31,2283.0,431.3248,431.4508,431.0051,431.4508,2283.0
2021-09-22 13:20:00,445.33,445.44,445.17,445.36,1100.0,431.4702,431.5767,431.3151,431.4992,1100.0
2021-09-22 13:25:00,445.44,445.83,445.34,445.59,3861.0,431.5767,431.9546,431.4799,431.7221,3861.0
2021-09-22 13:30:00,445.61,445.62,445.35,445.47,1832.0,431.7415,431.7511,431.4895,431.6058,1832.0
2021-09-22 13:35:00,445.6,445.6,445.33,445.44,1658.0,431.7318,431.7318,431.4702,431.5767,1658.0
2021-09-22 13:40:00,445.63,445.93,445.54,445.93,1652.0,431.7608,432.0515,431.6736,432.0515,1652.0
2021-09-22 13:45:00,445.89,445.98,445.69,445.75,1045.0,432.0127,432.0999,431.819,431.8771,1045.0
2021-09-22 13:50:00,445.56,445.73,445.45,445.54,5303.0,431.693,431.8577,431.5864,431.6736,5303.0
2021-09-22 13:55:00,445.53,445.63,445.37,445.63,4194.0,431.6639,431.7608,431.5089,431.7608,4194.0
2021-09-22 14:00:00,445.52,447.44,444.5,447.39,2700.0,431.6543,433.5145,430.666,433.4661,2700.0
2021-09-22 14:05:00,447.41,447.41,445.9,446.37,3458.0,433.4854,433.4854,432.0224,432.4778,3458.0
2021-09-22 14:10:00,446.75,447.25,446.44,447.03,2973.0,432.846,433.3304,432.5456,433.1173,2973.0
2021-09-22 14:15:00,447.25,447.27,446.65,446.66,9218.0,433.3304,433.3498,432.7491,432.7588,9218.0
2021-09-22 14:20:00,446.47,446.98,445.95,446.41,3800.0,432.5747,433.0688,432.0709,432.5166,3800.0
2021-09-22 14:25:00,446.33,446.68,446.16,446.39,5645.0,432.439,432.7782,432.2743,432.4972,5645.0
2021-09-22 14:30:00,446.93,447.37,446.54,447.35,9034.0,433.0204,433.4467,432.6425,433.4273,9034.0
2021-09-22 14:35:00,447.2,447.46,446.29,446.29,7396.0,433.282,433.5339,432.4003,432.4003,7396.0
2021-09-22 14:40:00,446.35,446.82,445.81,446.5,3451.0,432.4584,432.9138,431.9352,432.6038,3451.0
2021-09-22 14:45:00,446.51,446.59,445.4,445.43,5239.0,432.6134,432.691,431.538,431.5671,5239.0
2021-09-22 14:50:00,445.4,445.99,445.24,445.97,4348.0,431.538,432.1096,431.383,432.0902,4348.0
2021-09-22 14:55:00,445.9,445.9,445.17,445.24,1522.0,432.0224,432.0224,431.3151,431.383,1522.0
2021-09-22 15:00:00,445.17,445.8,445.01,445.47,3210.0,431.3151,431.9255,431.1601,431.6058,3210.0
2021-09-22 15:05:00,445.61,445.89,445.42,445.85,3011.0,431.7415,432.0127,431.5574,431.974,3011.0
2021-09-22 15:10:00,445.8,446.78,445.69,446.6,3846.0,431.9255,432.875,431.819,432.7006,3846.0
2021-09-22 15:15:00,446.56,446.86,446.45,446.86,6273.0,432.6619,432.9525,432.5553,432.9525,6273.0
2021-09-22 15:20:00,446.76,446.82,446.21,446.4,4413.0,432.8557,432.9138,432.3228,432.5069,4413.0
2021-09-22 15:25:00,446.46,446.46,445.89,445.93,2437.0,432.565,432.565,432.0127,432.0515,2437.0
2021-09-22 15:30:00,445.79,445.87,444.79,445.12,7140.0,431.9158,431.9934,430.947,431.2667,7140.0
2021-09-22 15:35:00,445.14,446.11,445.14,446.11,5645.0,431.2861,432.2259,431.2861,432.2259,5645.0
2021-09-22 15:40:00,446.34,446.57,445.73,445.74,6813.0,432.4487,432.6716,431.8577,431.8674,6813.0
2021-09-22 15:45:00,445.6,445.81,445.13,445.13,6505.0,431.7318,431.9352,431.2764,431.2764,6505.0
2021-09-22 15:50:00,444.99,445.99,444.84,445.56,10263.0,431.1407,432.1096,430.9954,431.693,10263.0
2021-09-22 15:55:00,445.66,445.84,445.09,445.74,75283.0,431.7899,431.9643,431.2376,431.8674,75283.0
2021-09-23 09:30:00,448.32,449.49,448.07,449.17,21726.0,434.3671,435.5007,434.1249,435.1907,21726.0
2021-09-23 09:35:00,448.82,449.72,448.59,449.36,4368.0,434.8515,435.7235,434.6287,435.3747,4368.0
2021-09-23 09:40:00,449.85,450.37,449.53,450.09,2660.0,435.8495,436.3533,435.5395,436.082,2660.0
2021-09-23 09:45:00,449.92,451.39,449.87,451.09,2200.0,435.9173,437.3416,435.8689,437.0509,2200.0
2021-09-23 09:50:00,451.29,451.62,450.79,450.8,2630.0,437.2447,437.5644,436.7602,436.7699,2630.0
2021-09-23 09:55:00,450.8,450.93,449.7,449.7,4075.0,436.7699,436.8959,435.7042,435.7042,4075.0
2021-09-23 10:00:00,449.76,451.65,449.76,451.34,4089.0,435.7623,437.5935,435.7623,437.2931,4089.0
2021-09-23 10:05:00,451.09,451.46,450.63,451.21,2048.0,437.0509,437.4094,436.6052,437.1672,2048.0
2021-09-23 10:10:00,451.29,451.63,450.9,451.46,2850.0,437.2447,437.5741,436.8668,437.4094,2850.0
2021-09-23 10:15:00,451.85,452.26,451.63,452.19,6512.0,437.7872,438.1845,437.5741,438.1167,6512.0
2021-09-23 10:20:00,452.26,453.22,451.98,453.22,6437.0,438.1845,439.1146,437.9132,439.1146,6437.0
2021-09-23 10:25:00,453.15,453.4,451.68,451.8,9779.0,439.0468,439.289,437.6225,437.7388,9779.0
2021-09-23 10:30:00,451.8,452.73,451.31,452.72,15559.0,437.7388,438.6399,437.2641,438.6302,15559.0
2021-09-23 10:35:00,452.78,452.87,451.32,451.32,3760.0,438.6883,438.7755,437.2737,437.2737,3760.0
2021-09-23 10:40:00,451.37,451.58,450.69,450.94,5300.0,437.3222,437.5256,436.6633,436.9056,5300.0
2021-09-23 10:45:00,451.03,451.8,451.03,451.51,3905.0,436.9928,437.7388,436.9928,437.4578,3905.0
2021-09-23 10:50:00,451.55,452.28,451.38,452.28,3416.0,437.4966,438.2039,437.3319,438.2039,3416.0
2021-09-23 10:55:00,452.1,452.2,451.59,451.78,3174.0,438.0295,438.1264,437.5353,437.7194,3174.0
2021-09-23 11:00:00,451.85,451.85,451.47,451.48,1025.0,437.7872,437.7872,437.4191,437.4288,1025.0
2021-09-23 11:05:00,451.45,451.76,451.16,451.33,3556.0,437.3997,437.7,437.1187,437.2834,3556.0
2021-09-23 11:10:00,451.41,451.52,450.96,451.02,4803.0,437.3609,437.4675,436.9249,436.9831,4803.0
2021-09-23 11:15:00,451.07,451.07,450.68,450.69,7107.0,437.0315,437.0315,436.6537,436.6633,7107.0
2021-09-23 11:20:00,450.78,451.14,450.66,451.1,1885.0,436.7505,437.0993,436.6343,437.0606,1885.0
2021-09-23 11:25:00,451.07,451.37,450.78,451.37,1146.0,437.0315,437.3222,436.7505,437.3222,1146.0
2021-09-23 11:30:00,451.63,452.28,451.37,452.26,3440.0,437.5741,438.2039,437.3222,438.1845,3440.0
2021-09-23 11:35:00,452.13,452.13,451.58,451.78,3228.0,438.0585,438.0585,437.5256,437.7194,3228.0
2021-09-23 11:40:00,451.7,451.95,451.37,451.79,3086.0,437.6419,437.8841,437.3222,437.7291,3086.0
2021-09-23 11:45:00,451.77,451.95,451.2,451.39,6415.0,437.7097,437.8841,437.1575,437.3416,6415.0
2021-09-23 11:50:00,451.28,451.91,450.9,451.89,7669.0,437.235,437.8454,436.8668,437.826,7669.0
2021-09-23 11:55:00,451.98,452.23,451.69,451.69,1400.0,437.9132,438.1554,437.6322,437.6322,1400.0
2021-09-23 12:00:00,451.63,451.63,451.2,451.31,2200.0,437.5741,437.5741,437.1575,437.2641,2200.0
2021-09-23 12:05:00,451.5,451.62,451.36,451.62,1400.0,437.4481,437.5644,437.3125,437.5644,1400.0
2021-09-23 12:10:00,451.86,452.37,451.82,452.37,2010.0,437.7969,438.2911,437.7582,438.2911,2010.0
2021-09-23 12:15:00,452.34,452.53,452.17,452.29,2897.0,438.262,438.4461,438.0973,438.2136,2897.0
2021-09-23 12:20:00,452.12,452.36,452.03,452.03,2549.0,438.0488,438.2814,437.9616,437.9616,2549.0
2021-09-23 12:25:00,451.94,452.19,451.83,452.13,6424.0,437.8744,438.1167,437.7679,438.0585,6424.0
2021-09-23 12:30:00,452.07,452.53,451.91,452.51,6112.0,438.0004,438.4461,437.8454,438.4267,6112.0
2021-09-23 12:35:00,452.51,452.99,452.4,452.99,3308.0,438.4267,438.8918,438.3201,438.8918,3308.0
2021-09-23 12:40:00,452.94,453.12,452.86,452.92,3330.0,438.8433,439.0177,438.7658,438.8239,3330.0
2021-09-23 12:45:00,452.99,453.26,452.93,453.07,2674.0,438.8918,439.1534,438.8336,438.9693,2674.0
2021-09-23 12:50:00,453.24,453.46,453.19,453.34,3444.0,439.134,439.3471,439.0855,439.2309,3444.0
2021-09-23 12:55:00,453.42,453.55,453.08,453.47,2477.0,439.3084,439.4343,438.979,439.3568,2477.0
2021-09-23 13:00:00,453.32,453.93,453.32,453.93,4428.0,439.2115,439.8025,439.2115,439.8025,4428.0
2021-09-23 13:05:00,453.88,454.08,453.79,453.95,5002.0,439.7541,439.9478,439.6669,439.8219,5002.0
2021-09-23 13:10:00,453.78,453.78,453.35,453.63,2663.0,439.6572,439.6572,439.2406,439.5118,2663.0
2021-09-23 13:15:00,453.75,454.55,453.75,454.42,9101.0,439.6281,440.4032,439.6281,440.2773,9101.0
2021-09-23 13:20:00,454.51,454.61,453.97,454.13,2615.0,440.3645,440.4613,439.8413,439.9963,2615.0
2021-09-23 13:25:00,454.2,454.45,454.08,454.31,3361.0,440.0641,440.3063,439.9478,440.1707,3361.0
2021-09-23 13:30:00,454.31,455.26,454.31,455.26,9640.0,440.1707,441.0911,440.1707,441.0911,9640.0
2021-09-23 13:35:00,455.4,455.4,454.65,455.02,3369.0,441.2268,441.2268,440.5001,440.8586,3369.0
2021-09-23 13:40:00,454.91,454.91,454.43,454.58,4383.0,440.752,440.752,440.287,440.4323,4383.0
2021-09-23 13:45:00,454.73,454.79,454.45,454.79,2271.0,440.5776,440.6357,440.3063,440.6357,2271.0
2021-09-23 13:50:00,454.66,454.77,454.11,454.19,5329.0,440.5098,440.6164,439.9769,440.0544,5329.0
2021-09-23 13:55:00,454.12,454.3,453.89,454.1,5604.0,439.9866,440.161,439.7638,439.9672,5604.0
2021-09-23 14:00:00,454.08,454.23,454.01,454.03,3015.0,439.9478,440.0932,439.88,439.8994,3015.0
2021-09-23 14:05:00,454.22,454.53,454.04,454.09,4632.0,440.0835,440.3838,439.9091,439.9575,4632.0
2021-09-23 14:10:00,454.3,454.38,453.94,454.31,3404.0,440.161,440.2385,439.8122,440.1707,3404.0
2021-09-23 14:15:00,454.3,454.3,453.84,453.9,2367.0,440.161,440.161,439.7153,439.7734,2367.0
2021-09-23 14:20:00,453.96,453.96,453.56,453.61,3975.0,439.8316,439.8316,439.444,439.4925,3975.0
2021-09-23 14:25:00,453.74,453.74,453.06,453.23,2095.0,439.6184,439.6184,438.9596,439.1243,2095.0
2021-09-23 14:30:00,453.26,453.65,453.1,453.1,4161.0,439.1534,439.5312,438.9983,438.9983,4161.0
2021-09-23 14:35:00,453.11,453.67,452.91,453.55,8016.0,439.008,439.5506,438.8143,439.4343,8016.0
2021-09-23 14:40:00,453.56,453.58,453.1,453.12,2703.0,439.444,439.4634,438.9983,439.0177,2703.0
2021-09-23 14:45:00,453.06,453.52,453.06,453.37,2928.0,438.9596,439.4053,438.9596,439.2599,2928.0
2021-09-23 14:50:00,453.21,453.5,453.18,453.47,2360.0,439.1049,439.3859,439.0759,439.3568,2360.0
2021-09-23 14:55:00,453.45,453.88,453.45,453.64,1309.0,439.3375,439.7541,439.3375,439.5215,1309.0
2021-09-23 15:00:00,453.68,453.75,453.26,453.69,1605.0,439.5603,439.6281,439.1534,439.57,1605.0
2021-09-23 15:05:00,453.77,453.84,453.28,453.28,2613.0,439.6475,439.7153,439.1727,439.1727,2613.0
2021-09-23 15:10:00,453.29,453.58,453.17,453.25,3019.0,439.1824,439.4634,439.0662,439.1437,3019.0
2021-09-23 15:15:00,453.2,453.34,453.05,453.22,2100.0,439.0952,439.2309,438.9499,439.1146,2100.0
2021-09-23 15:20:00,453.21,453.21,452.77,452.77,3579.0,439.1049,439.1049,438.6786,438.6786,3579.0
2021-09-23 15:25:00,452.66,452.83,452.34,452.48,2173.0,438.572,438.7367,438.262,438.3976,2173.0
2021-09-23 15:30:00,452.48,452.48,452.06,452.11,5531.0,438.3976,438.3976,437.9907,438.0392,5531.0
2021-09-23 15:35:00,452.15,452.38,451.63,451.78,6036.0,438.0779,438.3008,437.5741,437.7194,6036.0
2021-09-23 15:40:00,451.74,452.03,451.53,452.03,4597.0,437.6807,437.9616,437.4772,437.9616,4597.0
2021-09-23 15:45:00,451.84,451.84,451.27,451.5,8584.0,437.7776,437.7776,437.2253,437.4481,8584.0
2021-09-23 15:50:00,451.5,451.73,451.19,451.72,11595.0,437.4481,437.671,437.1478,437.6613,11595.0
2021-09-23 15:55:00,451.76,451.97,451.42,451.45,33031.0,437.7,437.9035,437.3706,437.3997,33031.0
2021-09-24 09:30:00,449.9,450.27,449.45,450.27,12418.0,435.8979,436.2564,435.4619,436.2564,12418.0
2021-09-24 09:35:00,450.75,452.57,450.75,452.57,1841.0,436.7215,438.4848,436.7215,438.4848,1841.0
2021-09-24 09:40:00,452.13,452.62,451.94,452.62,3585.0,438.0585,438.5333,437.8744,438.5333,3585.0
2021-09-24 09:45:00,452.19,452.19,449.89,450.36,1703.0,438.1167,438.1167,435.8882,436.3436,1703.0
2021-09-24 09:50:00,450.61,451.12,450.61,450.67,2373.0,436.5858,437.08,436.5858,436.644,2373.0
2021-09-24 09:55:00,450.24,451.81,450.24,451.68,3300.0,436.2274,437.7485,436.2274,437.6225,3300.0
2021-09-24 10:00:00,452.03,452.03,451.23,451.23,1633.0,437.9616,437.9616,437.1865,437.1865,1633.0
2021-09-24 10:05:00,450.95,451.24,450.83,450.96,1500.0,436.9153,437.1962,436.799,436.9249,1500.0
2021-09-24 10:10:00,450.77,450.77,450.28,450.44,1301.0,436.7409,436.7409,436.2661,436.4211,1301.0
2021-09-24 10:15:00,450.49,450.96,450.08,450.09,1918.0,436.4696,436.9249,436.0723,436.082,1918.0
2021-09-24 10:20:00,450.31,450.48,450.14,450.48,1300.0,436.2952,436.4599,436.1305,436.4599,1300.0
2021-09-24 10:25:00,450.42,450.61,449.46,449.67,2813.0,436.4018,436.5858,435.4716,435.6751,2813.0
2021-09-24 10:30:00,449.49,450.21,449.28,449.83,6643.0,435.5007,436.1983,435.2972,435.8301,6643.0
2021-09-24 10:35:00,449.98,449.99,449.34,449.34,2672.0,435.9754,435.9851,435.3554,435.3554,2672.0
2021-09-24 10:40:00,449.41,450.16,449.28,449.82,3184.0,435.4232,436.1498,435.2972,435.8204,3184.0
2021-09-24 10:45:00,449.96,450.61,449.67,450.55,3452.0,435.9561,436.5858,435.6751,436.5277,3452.0
2021-09-24 10:50:00,450.02,450.02,449.14,449.22,2548.0,436.0142,436.0142,435.1616,435.2391,2548.0
2021-09-24 10:55:00,449.29,449.9,449.29,449.56,1313.0,435.3069,435.8979,435.3069,435.5685,1313.0
2021-09-24 11:00:00,449.79,450.66,449.79,450.66,1700.0,435.7914,436.6343,435.7914,436.6343,1700.0
2021-09-24 11:05:00,450.73,450.93,450.57,450.57,3698.0,436.7021,436.8959,436.5471,436.5471,3698.0
2021-09-24 11:10:00,450.7,450.97,450.65,450.72,2748.0,436.673,436.9346,436.6246,436.6924,2748.0
2021-09-24 11:15:00,450.43,450.66,450.43,450.44,1900.0,436.4114,436.6343,436.4114,436.4211,1900.0
2021-09-24 11:20:00,450.32,450.58,450.0,450.27,2064.0,436.3049,436.5568,435.9948,436.2564,2064.0
2021-09-24 11:25:00,449.99,450.25,449.81,450.25,2200.0,435.9851,436.237,435.8107,436.237,2200.0
2021-09-24 11:30:00,450.24,450.61,450.22,450.22,800.0,436.2274,436.5858,436.208,436.208,800.0
2021-09-24 11:35:00,450.36,450.36,449.78,450.26,2443.0,436.3436,436.3436,435.7817,436.2467,2443.0
2021-09-24 11:40:00,450.34,450.34,449.91,449.94,900.0,436.3242,436.3242,435.9076,435.9367,900.0
2021-09-24 11:45:00,450.13,450.13,449.71,449.99,2000.0,436.1208,436.1208,435.7138,435.9851,2000.0
2021-09-24 11:50:00,449.88,450.56,449.88,450.5,1400.0,435.8786,436.5374,435.8786,436.4793,1400.0
2021-09-24 11:55:00,450.22,450.22,449.61,449.61,400.0,436.208,436.208,435.617,435.617,400.0
2021-09-24 12:00:00,449.61,449.72,449.35,449.72,1561.0,435.617,435.7235,435.3651,435.7235,1561.0
2021-09-24 12:05:00,449.74,450.03,449.74,450.03,200.0,435.7429,436.0239,435.7429,436.0239,200.0
2021-09-24 12:10:00,450.04,450.08,449.72,449.72,1694.0,436.0336,436.0723,435.7235,435.7235,1694.0
2021-09-24 12:15:00,449.64,449.82,449.4,449.82,2513.0,435.646,435.8204,435.4135,435.8204,2513.0
2021-09-24 12:20:00,449.67,450.13,449.67,450.13,1200.0,435.6751,436.1208,435.6751,436.1208,1200.0
2021-09-24 12:25:00,450.17,450.17,449.84,449.84,1509.0,436.1595,436.1595,435.8398,435.8398,1509.0
2021-09-24 12:30:00,449.96,450.02,449.76,449.97,1729.0,435.9561,436.0142,435.7623,435.9658,1729.0
2021-09-24 12:35:00,450.28,450.85,450.28,450.64,1400.0,436.2661,436.8184,436.2661,436.6149,1400.0
2021-09-24 12:40:00,450.78,451.11,450.65,451.11,2515.0,436.7505,437.0703,436.6246,437.0703,2515.0
2021-09-24 12:45:00,451.01,451.21,451.01,451.05,900.0,436.9734,437.1672,436.9734,437.0121,900.0
2021-09-24 12:50:00,451.17,451.17,450.7,450.7,1431.0,437.1284,437.1284,436.673,436.673,1431.0
2021-09-24 12:55:00,450.56,450.58,450.38,450.56,2438.0,436.5374,436.5568,436.363,436.5374,2438.0
2021-09-24 13:00:00,450.46,450.46,450.09,450.16,901.0,436.4405,436.4405,436.082,436.1498,901.0
2021-09-24 13:05:00,450.09,450.27,450.0,450.14,1307.0,436.082,436.2564,435.9948,436.1305,1307.0
2021-09-24 13:10:00,450.14,450.14,450.04,450.14,2403.0,436.1305,436.1305,436.0336,436.1305,2403.0
2021-09-24 13:15:00,449.85,450.0,449.82,449.83,1501.0,435.8495,435.9948,435.8204,435.8301,1501.0
2021-09-24 13:20:00,449.9,450.12,449.82,450.07,2015.0,435.8979,436.1111,435.8204,436.0626,2015.0
2021-09-24 13:25:00,450.09,450.27,450.07,450.07,1547.0,436.082,436.2564,436.0626,436.0626,1547.0
2021-09-24 13:30:00,450.08,450.08,449.77,449.77,2240.0,436.0723,436.0723,435.772,435.772,2240.0
2021-09-24 13:35:00,449.78,450.31,449.78,450.31,1653.0,435.7817,436.2952,435.7817,436.2952,1653.0
2021-09-24 13:40:00,450.31,450.43,450.25,450.27,1427.0,436.2952,436.4114,436.237,436.2564,1427.0
2021-09-24 13:45:00,450.15,450.47,450.05,450.36,1841.0,436.1402,436.4502,436.0433,436.3436,1841.0
2021-09-24 13:50:00,450.35,450.54,450.26,450.54,1636.0,436.3339,436.518,436.2467,436.518,1636.0
2021-09-24 13:55:00,450.38,450.4,450.17,450.25,1000.0,436.363,436.3824,436.1595,436.237,1000.0
2021-09-24 14:00:00,450.27,450.41,450.27,450.32,824.0,436.2564,436.3921,436.2564,436.3049,824.0
2021-09-24 14:05:00,450.34,450.55,450.32,450.45,1504.0,436.3242,436.5277,436.3049,436.4308,1504.0
2021-09-24 14:10:00,450.4,450.55,450.06,450.06,2003.0,436.3824,436.5277,436.053,436.053,2003.0
2021-09-24 14:15:00,449.97,450.08,449.96,449.99,1400.0,435.9658,436.0723,435.9561,435.9851,1400.0
2021-09-24 14:20:00,450.11,450.31,450.11,450.28,1800.0,436.1014,436.2952,436.1014,436.2661,1800.0
2021-09-24 14:25:00,450.28,450.28,449.92,450.07,1810.0,436.2661,436.2661,435.9173,436.0626,1810.0
2021-09-24 14:30:00,450.06,450.49,450.06,450.48,1100.0,436.053,436.4696,436.053,436.4599,1100.0
2021-09-24 14:35:00,450.49,450.64,450.49,450.49,1317.0,436.4696,436.6149,436.4696,436.4696,1317.0
2021-09-24 14:40:00,450.39,450.78,450.27,450.78,3424.0,436.3727,436.7505,436.2564,436.7505,3424.0
2021-09-24 14:45:00,450.81,451.06,450.81,451.06,2625.0,436.7796,437.0218,436.7796,437.0218,2625.0
2021-09-24 14:50:00,451.06,451.17,451.03,451.16,2354.0,437.0218,437.1284,436.9928,437.1187,2354.0
2021-09-24 14:55:00,451.19,451.6,451.19,451.56,1903.0,437.1478,437.545,437.1478,437.5063,1903.0
2021-09-24 15:00:00,451.4,451.4,451.16,451.16,1302.0,437.3513,437.3513,437.1187,437.1187,1302.0
2021-09-24 15:05:00,451.08,451.36,451.08,451.36,1022.0,437.0412,437.3125,437.0412,437.3125,1022.0
2021-09-24 15:10:00,451.14,451.33,451.13,451.28,1100.0,437.0993,437.2834,437.0897,437.235,1100.0
2021-09-24 15:15:00,451.42,451.74,451.37,451.73,1878.0,437.3706,437.6807,437.3222,437.671,1878.0
2021-09-24 15:20:00,451.94,452.36,451.91,452.36,1100.0,437.8744,438.2814,437.8454,438.2814,1100.0
2021-09-24 15:25:00,452.36,452.36,451.91,452.09,2052.0,438.2814,438.2814,437.8454,438.0198,2052.0
2021-09-24 15:30:00,452.19,452.37,451.8,451.81,5329.0,438.1167,438.2911,437.7388,437.7485,5329.0
2021-09-24 15:35:00,452.0,452.21,451.97,452.14,1949.0,437.9326,438.136,437.9035,438.0682,1949.0
2021-09-24 15:40:00,452.2,452.44,452.15,452.23,3880.0,438.1264,438.3589,438.0779,438.1554,3880.0
2021-09-24 15:45:00,452.18,452.85,452.18,452.6,3187.0,438.107,438.7561,438.107,438.5139,3187.0
2021-09-24 15:50:00,452.49,453.02,452.28,453.02,4926.0,438.4073,438.9208,438.2039,438.9208,4926.0
2021-09-24 15:55:00,453.03,453.14,452.65,452.87,26288.0,438.9305,439.0371,438.5623,438.7755,26288.0
2021-09-27 09:30:00,451.41,451.59,449.87,449.88,13379.0,437.3609,437.5353,435.8689,435.8786,13379.0
2021-09-27 09:35:00,449.79,450.45,448.16,448.8,5186.0,435.7914,436.4308,434.2121,434.8322,5186.0
2021-09-27 09:40:00,447.91,449.18,447.91,449.18,712.0,433.9699,435.2003,433.9699,435.2003,712.0
2021-09-27 09:45:00,449.17,449.65,448.48,448.48,3700.0,435.1907,435.6557,434.5221,434.5221,3700.0
2021-09-27 09:50:00,448.46,448.67,447.79,448.16,3335.0,434.5028,434.7062,433.8536,434.2121,3335.0
2021-09-27 09:55:00,447.82,447.92,447.08,447.3,3415.0,433.8827,433.9796,433.1657,433.3789,3415.0
2021-09-27 10:00:00,447.56,447.56,446.02,446.02,4043.0,433.6308,433.6308,432.1387,432.1387,4043.0
2021-09-27 10:05:00,445.83,446.34,445.54,446.34,3910.0,431.9546,432.4487,431.6736,432.4487,3910.0
2021-09-27 10:10:00,446.57,446.6,445.94,446.58,3993.0,432.6716,432.7006,432.0612,432.6813,3993.0
2021-09-27 10:15:00,446.61,447.29,446.6,447.13,4924.0,432.7103,433.3692,432.7006,433.2141,4924.0
2021-09-27 10:20:00,447.18,447.51,446.61,446.61,3440.0,433.2626,433.5823,432.7103,432.7103,3440.0
2021-09-27 10:25:00,446.41,446.42,445.38,445.76,4939.0,432.5166,432.5262,431.5186,431.8868,4939.0
2021-09-27 10:30:00,445.9,446.45,445.66,446.45,3642.0,432.0224,432.5553,431.7899,432.5553,3642.0
2021-09-27 10:35:00,446.65,447.32,446.47,447.32,4251.0,432.7491,433.3982,432.5747,433.3982,4251.0
2021-09-27 10:40:00,447.32,447.34,446.38,446.39,4828.0,433.3982,433.4176,432.4875,432.4972,4828.0
2021-09-27 10:45:00,446.48,446.52,444.96,445.45,4122.0,432.5844,432.6231,431.1117,431.5864,4122.0
2021-09-27 10:50:00,445.54,445.63,444.8,444.89,3663.0,431.6736,431.7608,430.9567,431.0439,3663.0
2021-09-27 10:55:00,444.93,445.61,444.7,445.06,13280.0,431.0826,431.7415,430.8598,431.2086,13280.0
2021-09-27 11:00:00,445.18,445.65,445.1,445.43,2641.0,431.3248,431.7802,431.2473,431.5671,2641.0
2021-09-27 11:05:00,445.64,445.71,445.15,445.4,1224.0,431.7705,431.8383,431.2958,431.538,1224.0
2021-09-27 11:10:00,445.51,445.58,444.79,444.79,2601.0,431.6446,431.7124,430.947,430.947,2601.0
2021-09-27 11:15:00,444.78,445.07,444.22,444.22,3011.0,430.9373,431.2183,430.3947,430.3947,3011.0
2021-09-27 11:20:00,444.39,444.55,443.62,443.83,3078.0,430.5594,430.7144,429.8134,430.0169,3078.0
2021-09-27 11:25:00,443.64,444.15,443.5,444.15,2553.0,429.8328,430.3269,429.6971,430.3269,2553.0
2021-09-27 11:30:00,443.62,443.78,443.45,443.78,2835.0,429.8134,429.9684,429.6487,429.9684,2835.0
2021-09-27 11:35:00,443.7,443.84,443.48,443.66,945.0,429.8909,430.0265,429.6777,429.8521,945.0
2021-09-27 11:40:00,443.75,443.75,443.28,443.39,2400.0,429.9393,429.9393,429.484,429.5905,2400.0
2021-09-27 11:45:00,443.25,443.25,442.24,442.58,7834.0,429.4549,429.4549,428.4763,428.8058,7834.0
2021-09-27 11:50:00,442.5,442.5,441.78,441.92,5369.0,428.7282,428.7282,428.0307,428.1663,5369.0
2021-09-27 11:55:00,441.96,441.98,441.68,441.98,5639.0,428.205,428.2244,427.9338,428.2244,5639.0
2021-09-27 12:00:00,441.86,442.26,441.53,441.81,8944.0,428.1082,428.4957,427.7884,428.0597,8944.0
2021-09-27 12:05:00,441.89,442.22,441.89,442.07,3250.0,428.1372,428.457,428.1372,428.3116,3250.0
2021-09-27 12:10:00,442.06,442.54,442.06,442.54,2574.0,428.3019,428.767,428.3019,428.767,2574.0
2021-09-27 12:15:00,442.45,442.56,442.37,442.51,2322.0,428.6798,428.7864,428.6023,428.7379,2322.0
2021-09-27 12:20:00,442.56,442.62,442.46,442.5,1500.0,428.7864,428.8445,428.6895,428.7282,1500.0
2021-09-27 12:25:00,442.51,442.58,442.42,442.48,3000.0,428.7379,428.8058,428.6507,428.7089,3000.0
2021-09-27 12:30:00,442.42,442.9,442.42,442.89,6258.0,428.6507,429.1158,428.6507,429.1061,6258.0
2021-09-27 12:35:00,442.5,442.86,442.49,442.86,820.0,428.7282,429.077,428.7186,429.077,820.0
2021-09-27 12:40:00,442.9,443.25,442.78,443.07,1934.0,429.1158,429.4549,428.9995,429.2805,1934.0
2021-09-27 12:45:00,443.08,443.13,442.49,442.6,2920.0,429.2902,429.3386,428.7186,428.8251,2920.0
2021-09-27 12:50:00,442.57,442.57,442.29,442.42,1901.0,428.7961,428.7961,428.5248,428.6507,1901.0
2021-09-27 12:55:00,442.41,442.66,442.35,442.57,1795.0,428.641,428.8833,428.5829,428.7961,1795.0
2021-09-27 13:00:00,442.59,443.15,442.59,443.06,1710.0,428.8154,429.358,428.8154,429.2708,1710.0
2021-09-27 13:05:00,443.06,443.33,443.05,443.22,2336.0,429.2708,429.5324,429.2611,429.4258,2336.0
2021-09-27 13:10:00,443.44,443.49,443.31,443.38,800.0,429.639,429.6874,429.513,429.5809,800.0
2021-09-27 13:15:00,443.96,443.96,443.65,443.96,1200.0,430.1428,430.1428,429.8425,430.1428,1200.0
2021-09-27 13:20:00,443.87,444.2,443.87,444.09,1895.0,430.0556,430.3753,430.0556,430.2688,1895.0
2021-09-27 13:25:00,444.17,444.66,444.17,444.66,780.0,430.3463,430.821,430.3463,430.821,780.0
2021-09-27 13:30:00,444.51,444.72,444.13,444.21,2536.0,430.6757,430.8792,430.3075,430.385,2536.0
2021-09-27 13:35:00,444.17,444.34,444.16,444.34,794.0,430.3463,430.511,430.3366,430.511,794.0
2021-09-27 13:40:00,444.47,444.59,444.46,444.48,1200.0,430.6369,430.7532,430.6272,430.6466,1200.0
2021-09-27 13:45:00,444.53,444.62,444.46,444.61,800.0,430.6951,430.7823,430.6272,430.7726,800.0
2021-09-27 13:50:00,444.46,444.76,444.27,444.76,1323.0,430.6272,430.9179,430.4432,430.9179,1323.0
2021-09-27 13:55:00,444.59,444.95,444.59,444.94,1310.0,430.7532,431.102,430.7532,431.0923,1310.0
2021-09-27 14:00:00,444.86,445.05,444.51,444.51,1472.0,431.0148,431.1989,430.6757,430.6757,1472.0
2021-09-27 14:05:00,444.68,444.98,444.66,444.83,1401.0,430.8404,431.1311,430.821,430.9857,1401.0
2021-09-27 14:10:00,445.0,445.16,444.87,445.12,2800.0,431.1504,431.3055,431.0245,431.2667,2800.0
2021-09-27 14:15:00,445.14,445.68,445.03,445.68,2052.0,431.2861,431.8093,431.1795,431.8093,2052.0
2021-09-27 14:20:00,445.66,445.66,445.47,445.56,838.0,431.7899,431.7899,431.6058,431.693,838.0
2021-09-27 14:25:00,445.58,445.72,445.57,445.69,900.0,431.7124,431.848,431.7027,431.819,900.0
2021-09-27 14:30:00,445.79,445.96,445.63,445.94,4333.0,431.9158,432.0806,431.7608,432.0612,4333.0
2021-09-27 14:35:00,445.9,445.95,445.8,445.87,864.0,432.0224,432.0709,431.9255,431.9934,864.0
2021-09-27 14:40:00,445.87,446.36,445.87,446.36,400.0,431.9934,432.4681,431.9934,432.4681,400.0
2021-09-27 14:45:00,446.41,446.43,446.16,446.34,1054.0,432.5166,432.5359,432.2743,432.4487,1054.0
2021-09-27 14:50:00,446.25,446.44,446.13,446.44,800.0,432.3615,432.5456,432.2453,432.5456,800.0
2021-09-27 14:55:00,446.46,446.88,446.25,446.25,4003.0,432.565,432.9719,432.3615,432.3615,4003.0
2021-09-27 15:00:00,446.41,446.43,446.26,446.28,1000.0,432.5166,432.5359,432.3712,432.3906,1000.0
2021-09-27 15:05:00,446.21,446.21,445.93,446.07,947.0,432.3228,432.3228,432.0515,432.1871,947.0
2021-09-27 15:10:00,446.15,446.32,446.07,446.25,3066.0,432.2646,432.4294,432.1871,432.3615,3066.0
2021-09-27 15:15:00,446.26,446.35,446.11,446.26,1236.0,432.3712,432.4584,432.2259,432.3712,1236.0
2021-09-27 15:20:00,446.21,446.3,446.02,446.14,1816.0,432.3228,432.41,432.1387,432.255,1816.0
2021-09-27 15:25:00,445.9,445.95,445.68,445.83,1300.0,432.0224,432.0709,431.8093,431.9546,1300.0
2021-09-27 15:30:00,445.83,446.09,445.64,445.96,2866.0,431.9546,432.2065,431.7705,432.0806,2866.0
2021-09-27 15:35:00,445.92,446.17,445.85,446.06,2667.0,432.0418,432.284,431.974,432.1774,2667.0
2021-09-27 15:40:00,446.2,446.64,446.2,446.56,5654.0,432.3131,432.7394,432.3131,432.6619,5654.0
2021-09-27 15:45:00,446.55,446.58,446.05,446.1,4028.0,432.6522,432.6813,432.1678,432.2162,4028.0
2021-09-27 15:50:00,445.87,446.03,445.46,445.48,11391.0,431.9934,432.1484,431.5961,431.6155,11391.0
2021-09-27 15:55:00,445.56,445.61,445.14,445.16,34580.0,431.693,431.7415,431.2861,431.3055,34580.0
2021-09-28 09:30:00,438.66,442.01,438.52,439.64,41124.0,425.0078,428.2535,424.8721,425.9573,41124.0
2021-09-28 09:35:00,439.65,439.93,437.54,438.72,8608.0,425.9669,426.2382,423.9226,425.0659,8608.0
2021-09-28 09:40:00,437.97,438.94,437.79,438.34,13314.0,424.3392,425.279,424.1648,424.6977,13314.0
2021-09-28 09:45:00,438.3,438.3,435.97,436.09,12209.0,424.659,424.659,422.4015,422.5177,12209.0
2021-09-28 09:50:00,436.0,436.0,433.51,433.8,26561.0,422.4305,422.4305,420.018,420.299,26561.0
2021-09-28 09:55:00,433.93,434.99,432.44,434.88,18897.0,420.425,421.452,418.9813,421.3454,18897.0
2021-09-28 10:00:00,434.47,434.63,431.83,431.9,25016.0,420.9482,421.1032,418.3903,418.4581,25016.0
2021-09-28 10:05:00,431.66,432.5,429.21,430.02,21179.0,418.2256,419.0395,415.8519,416.6367,21179.0
2021-09-28 10:10:00,430.15,430.21,426.14,426.4,28517.0,416.7626,416.8207,412.8774,413.1293,28517.0
2021-09-28 10:15:00,426.25,426.53,424.08,425.19,42167.0,412.984,413.2553,410.8815,411.957,42167.0
2021-09-28 10:20:00,425.2,426.53,423.92,426.53,29697.0,411.9667,413.2553,410.7265,413.2553,29697.0
2021-09-28 10:25:00,426.6,426.95,424.32,426.3,20498.0,413.3231,413.6622,411.1141,413.0324,20498.0
2021-09-28 10:30:00,426.04,427.41,425.22,425.52,12252.0,412.7805,414.1079,411.986,412.2767,12252.0
2021-09-28 10:35:00,425.95,427.82,425.89,427.23,9556.0,412.6933,414.5051,412.6352,413.9335,9556.0
2021-09-28 10:40:00,426.74,427.05,425.69,426.21,5245.0,413.4587,413.7591,412.4414,412.9452,5245.0
2021-09-28 10:45:00,426.3,426.74,423.89,423.89,12103.0,413.0324,413.4587,410.6974,410.6974,12103.0
2021-09-28 10:50:00,423.96,425.93,423.96,425.01,17081.0,410.7653,412.6739,410.7653,411.7826,17081.0
2021-09-28 10:55:00,424.95,426.6,424.86,426.6,9807.0,411.7244,413.3231,411.6372,413.3231,9807.0
2021-09-28 11:00:00,426.48,427.33,425.6,425.6,13106.0,413.2068,414.0304,412.3542,412.3542,13106.0
2021-09-28 11:05:00,425.55,425.98,424.84,425.89,16715.0,412.3058,412.7224,411.6179,412.6352,16715.0
2021-09-28 11:10:00,425.6,425.91,423.7,423.97,11396.0,412.3542,412.6546,410.5133,410.7749,11396.0
2021-09-28 11:15:00,423.96,424.76,423.79,424.24,7680.0,410.7653,411.5404,410.6005,411.0365,7680.0
2021-09-28 11:20:00,424.01,424.17,423.05,423.05,6127.0,410.8137,410.9687,409.8836,409.8836,6127.0
2021-09-28 11:25:00,423.22,423.46,421.39,421.6,9765.0,410.0483,410.2808,408.2752,408.4787,9765.0
2021-09-28 11:30:00,421.8,422.46,420.66,421.62,13591.0,408.6725,409.3119,407.568,408.4981,13591.0
2021-09-28 11:35:00,421.62,423.37,421.27,423.1,10077.0,408.4981,410.1936,408.159,409.932,10077.0
2021-09-28 11:40:00,423.05,423.24,422.02,422.68,8795.0,409.8836,410.0677,408.8856,409.5251,8795.0
2021-09-28 11:45:00,422.49,423.26,422.19,423.06,13882.0,409.341,410.087,409.0503,409.8933,13882.0
2021-09-28 11:50:00,422.73,422.95,422.21,422.94,4013.0,409.5735,409.7867,409.0697,409.777,4013.0
2021-09-28 11:55:00,422.86,423.33,422.42,423.0,5929.0,409.6995,410.1549,409.2732,409.8351,5929.0
2021-09-28 12:00:00,422.88,422.9,420.76,420.86,11984.0,409.7189,409.7382,407.6648,407.7617,11984.0
2021-09-28 12:05:00,420.67,421.6,420.08,421.19,16596.0,407.5776,408.4787,407.006,408.0815,16596.0
2021-09-28 12:10:00,421.36,421.81,420.98,421.63,4523.0,408.2462,408.6822,407.878,408.5078,4523.0
2021-09-28 12:15:00,421.49,421.6,420.56,420.56,5791.0,408.3721,408.4787,407.4711,407.4711,5791.0
2021-09-28 12:20:00,420.5,421.32,420.03,420.93,5513.0,407.4129,408.2074,406.9576,407.8296,5513.0
2021-09-28 12:25:00,420.82,422.17,420.82,421.93,9428.0,407.723,409.031,407.723,408.7984,9428.0
2021-09-28 12:30:00,421.5,421.51,420.91,421.15,8254.0,408.3818,408.3915,407.8102,408.0427,8254.0
2021-09-28 12:35:00,421.22,421.72,420.58,421.68,6780.0,408.1105,408.595,407.4905,408.5562,6780.0
2021-09-28 12:40:00,421.5,421.5,420.71,421.03,3397.0,408.3818,408.3818,407.6164,407.9264,3397.0
2021-09-28 12:45:00,421.08,421.56,420.95,421.17,5604.0,407.9749,408.44,407.8489,408.0621,5604.0
2021-09-28 12:50:00,421.1,421.66,420.82,421.27,3837.0,407.9943,408.5368,407.723,408.159,3837.0
2021-09-28 12:55:00,421.25,422.36,421.14,421.99,5943.0,408.1396,409.2151,408.033,408.8566,5943.0
2021-09-28 13:00:00,421.89,422.29,421.6,422.16,7176.0,408.7597,409.1472,408.4787,409.0213,7176.0
2021-09-28 13:05:00,422.03,422.87,422.0,422.44,5438.0,408.8953,409.7092,408.8663,409.2926,5438.0
2021-09-28 13:10:00,422.3,422.53,421.89,422.29,3731.0,409.1569,409.3798,408.7597,409.1472,3731.0
2021-09-28 13:15:00,422.14,422.87,422.13,422.87,5325.0,409.0019,409.7092,408.9922,409.7092,5325.0
2021-09-28 13:20:00,422.87,423.46,422.61,423.46,5343.0,409.7092,410.2808,409.4573,410.2808,5343.0
2021-09-28 13:25:00,423.46,423.96,423.24,423.41,8050.0,410.2808,410.7653,410.0677,410.2324,8050.0
2021-09-28 13:30:00,423.28,423.94,422.96,423.94,7150.0,410.1064,410.7459,409.7964,410.7459,7150.0
2021-09-28 13:35:00,424.01,424.53,423.65,424.3,4061.0,410.8137,411.3175,410.4649,411.0947,4061.0
2021-09-28 13:40:00,424.49,425.05,424.3,424.68,5432.0,411.2788,411.8213,411.0947,411.4628,5432.0
2021-09-28 13:45:00,424.55,424.94,424.02,424.8,15991.0,411.3369,411.7148,410.8234,411.5791,15991.0
2021-09-28 13:50:00,425.02,425.14,424.5,424.8,4061.0,411.7923,411.9085,411.2885,411.5791,4061.0
2021-09-28 13:55:00,424.84,424.84,424.29,424.48,3700.0,411.6179,411.6179,411.085,411.2691,3700.0
2021-09-28 14:00:00,424.64,424.67,424.27,424.67,9053.0,411.4241,411.4532,411.0656,411.4532,9053.0
2021-09-28 14:05:00,424.64,425.01,424.52,424.7,5858.0,411.4241,411.7826,411.3078,411.4822,5858.0
2021-09-28 14:10:00,424.56,424.57,423.73,423.83,6216.0,411.3466,411.3563,410.5424,410.6393,6216.0
2021-09-28 14:15:00,424.11,426.0,424.03,426.0,4720.0,410.9106,412.7418,410.8331,412.7418,4720.0
2021-09-28 14:20:00,426.43,426.78,425.72,426.66,3423.0,413.1584,413.4975,412.4705,413.3812,3423.0
2021-09-28 14:25:00,426.7,427.2,426.57,427.2,7372.0,413.42,413.9044,413.294,413.9044,7372.0
2021-09-28 14:30:00,426.97,427.27,426.33,426.81,4306.0,413.6816,413.9722,413.0615,413.5266,4306.0
2021-09-28 14:35:00,426.68,426.85,426.27,426.82,3724.0,413.4006,413.5653,413.0034,413.5362,3724.0
2021-09-28 14:40:00,426.67,427.51,426.62,427.48,4933.0,413.3909,414.2048,413.3425,414.1757,4933.0
2021-09-28 14:45:00,427.6,428.39,427.59,428.2,4036.0,414.292,415.0574,414.2823,414.8733,4036.0
2021-09-28 14:50:00,428.06,428.06,427.07,427.07,3229.0,414.7377,414.7377,413.7785,413.7785,3229.0
2021-09-28 14:55:00,427.02,427.77,427.02,427.08,7344.0,413.73,414.4567,413.73,413.7882,7344.0
2021-09-28 15:00:00,427.21,428.0,427.07,427.46,6459.0,413.9141,414.6795,413.7785,414.1563,6459.0
2021-09-28 15:05:00,427.4,428.41,427.32,428.2,7076.0,414.0982,415.0768,414.0207,414.8733,7076.0
2021-09-28 15:10:00,428.2,428.7,427.81,428.46,6154.0,414.8733,415.3577,414.4954,415.1252,6154.0
2021-09-28 15:15:00,428.72,429.36,428.54,428.86,9652.0,415.3771,415.9972,415.2027,415.5128,9652.0
2021-09-28 15:20:00,428.71,429.62,428.71,429.0,12626.0,415.3674,416.2491,415.3674,415.6484,12626.0
2021-09-28 15:25:00,428.83,429.18,428.36,428.53,11391.0,415.4837,415.8228,415.0283,415.193,11391.0
2021-09-28 15:30:00,428.41,429.44,428.05,429.04,12347.0,415.0768,416.0747,414.728,415.6872,12347.0
2021-09-28 15:35:00,428.94,429.23,428.12,428.31,15319.0,415.5903,415.8712,414.7958,414.9799,15319.0
2021-09-28 15:40:00,428.33,429.06,428.32,428.43,12490.0,414.9993,415.7065,414.9896,415.0961,12490.0
2021-09-28 15:45:00,428.51,428.67,426.59,426.59,12826.0,415.1736,415.3287,413.3134,413.3134,12826.0
2021-09-28 15:50:00,426.34,427.46,426.34,426.85,23016.0,413.0712,414.1563,413.0712,413.5653,23016.0
2021-09-28 15:55:00,426.94,427.15,425.93,426.02,68325.0,413.6525,413.856,412.6739,412.7611,68325.0
2021-09-29 09:30:00,429.0,429.99,426.5,426.52,22099.0,415.6484,416.6076,413.2262,413.2456,22099.0
2021-09-29 09:35:00,426.83,428.53,425.55,425.56,10092.0,413.5459,415.193,412.3058,412.3155,10092.0
2021-09-29 09:40:00,425.75,425.98,424.72,425.31,4775.0,412.4995,412.7224,411.5016,412.0732,4775.0
2021-09-29 09:45:00,424.73,426.59,424.33,426.59,3499.0,411.5113,413.3134,411.1237,413.3134,3499.0
2021-09-29 09:50:00,426.38,427.55,425.64,426.27,4610.0,413.1099,414.2435,412.393,413.0034,4610.0
2021-09-29 09:55:00,426.47,427.87,426.46,427.5,4367.0,413.1971,414.5536,413.1874,414.1951,4367.0
2021-09-29 10:00:00,427.09,428.64,427.09,428.29,5468.0,413.7978,415.2996,413.7978,414.9605,5468.0
2021-09-29 10:05:00,428.36,429.14,428.35,429.06,4482.0,415.0283,415.784,415.0186,415.7065,4482.0
2021-09-29 10:10:00,429.35,429.39,427.9,428.11,4825.0,415.9875,416.0263,414.5826,414.7861,4825.0
2021-09-29 10:15:00,428.31,429.73,428.2,429.51,8660.0,414.9799,416.3557,414.8733,416.1425,8660.0
2021-09-29 10:20:00,429.51,430.65,429.51,430.04,6095.0,416.1425,417.247,416.1425,416.656,6095.0
2021-09-29 10:25:00,430.09,430.34,429.75,429.93,15601.0,416.7045,416.9467,416.3751,416.5495,15601.0
2021-09-29 10:30:00,429.72,430.39,429.2,430.31,11139.0,416.346,416.9951,415.8422,416.9176,11139.0
2021-09-29 10:35:00,430.24,430.9,430.2,430.23,5353.0,416.8498,417.4893,416.8111,416.8401,5353.0
2021-09-29 10:40:00,430.35,430.86,429.49,429.73,5437.0,416.9564,417.4505,416.1231,416.3557,5437.0
2021-09-29 10:45:00,429.94,431.05,429.46,430.62,7173.0,416.5591,417.6346,416.0941,417.218,7173.0
2021-09-29 10:50:00,430.63,430.73,430.0,430.5,12410.0,417.2277,417.3246,416.6173,417.1017,12410.0
2021-09-29 10:55:00,430.63,430.69,430.0,430.22,7488.0,417.2277,417.2858,416.6173,416.8304,7488.0
2021-09-29 11:00:00,430.31,430.31,429.1,429.3,8141.0,416.9176,416.9176,415.7453,415.9391,8141.0
2021-09-29 11:05:00,429.29,429.83,429.28,429.37,5205.0,415.9294,416.4526,415.9197,416.0069,5205.0
2021-09-29 11:10:00,429.34,429.36,428.71,428.89,18100.0,415.9778,415.9972,415.3674,415.5418,18100.0
2021-09-29 11:15:00,428.91,429.01,428.6,428.94,2600.0,415.5612,415.6581,415.2608,415.5903,2600.0
2021-09-29 11:20:00,429.29,430.11,429.28,429.98,4864.0,415.9294,416.7239,415.9197,416.5979,4864.0
2021-09-29 11:25:00,429.92,430.04,429.13,429.13,3770.0,416.5398,416.656,415.7744,415.7744,3770.0
2021-09-29 11:30:00,429.25,429.82,428.95,429.75,6061.0,415.8906,416.4429,415.6,416.3751,6061.0
2021-09-29 11:35:00,429.75,429.75,428.28,428.28,5263.0,416.3751,416.3751,414.9508,414.9508,5263.0
2021-09-29 11:40:00,428.34,429.01,428.2,428.99,5057.0,415.0089,415.6581,414.8733,415.6387,5057.0
2021-09-29 11:45:00,428.99,429.4,428.69,429.31,5703.0,415.6387,416.0359,415.348,415.9488,5703.0
2021-09-29 11:50:00,429.46,429.56,428.86,428.86,14049.0,416.0941,416.191,415.5128,415.5128,14049.0
2021-09-29 11:55:00,428.9,429.08,428.71,428.84,2591.0,415.5515,415.7259,415.3674,415.4934,2591.0
2021-09-29 12:00:00,428.85,428.99,428.59,428.76,3430.0,415.5031,415.6387,415.2512,415.4159,3430.0
2021-09-29 12:05:00,428.76,428.76,428.01,428.08,1611.0,415.4159,415.4159,414.6892,414.757,1611.0
2021-09-29 12:10:00,427.76,428.09,427.59,427.62,1910.0,414.447,414.7667,414.2823,414.3113,1910.0
2021-09-29 12:15:00,427.52,427.89,427.42,427.89,2816.0,414.2145,414.5729,414.1176,414.5729,2816.0
2021-09-29 12:20:00,427.86,428.02,427.75,427.83,2200.0,414.5439,414.6989,414.4373,414.5148,2200.0
2021-09-29 12:25:00,427.74,428.18,427.58,427.77,2241.0,414.4276,414.8539,414.2726,414.4567,2241.0
2021-09-29 12:30:00,427.84,427.93,427.68,427.69,4248.0,414.5245,414.6117,414.3695,414.3792,4248.0
2021-09-29 12:35:00,427.54,427.67,426.79,427.1,7027.0,414.2338,414.3598,413.5072,413.8075,7027.0
2021-09-29 12:40:00,427.14,427.31,426.42,426.42,4287.0,413.8463,414.011,413.1487,413.1487,4287.0
2021-09-29 12:45:00,426.68,426.94,426.58,426.86,2801.0,413.4006,413.6525,413.3037,413.575,2801.0
2021-09-29 12:50:00,426.9,427.45,426.88,427.28,2810.0,413.6138,414.1466,413.5944,413.9819,2810.0
2021-09-29 12:55:00,427.34,427.41,426.57,426.57,2483.0,414.0401,414.1079,413.294,413.294,2483.0
2021-09-29 13:00:00,426.53,426.73,426.28,426.66,4218.0,413.2553,413.449,413.0131,413.3812,4218.0
2021-09-29 13:05:00,426.48,426.94,426.11,426.81,4243.0,413.2068,413.6525,412.8483,413.5266,4243.0
2021-09-29 13:10:00,426.7,426.92,425.8,425.8,3575.0,413.42,413.6331,412.548,412.548,3575.0
2021-09-29 13:15:00,425.92,426.75,425.92,426.75,4306.0,412.6643,413.4684,412.6643,413.4684,4306.0
2021-09-29 13:20:00,426.63,426.68,426.34,426.59,1462.0,413.3522,413.4006,413.0712,413.3134,1462.0
2021-09-29 13:25:00,426.43,426.43,425.61,425.67,2999.0,413.1584,413.1584,412.3639,412.422,2999.0
2021-09-29 13:30:00,425.62,425.73,425.39,425.73,4613.0,412.3736,412.4802,412.1508,412.4802,4613.0
2021-09-29 13:35:00,425.78,426.37,425.78,426.26,2583.0,412.5286,413.1003,412.5286,412.9937,2583.0
2021-09-29 13:40:00,426.22,426.75,426.16,426.57,3812.0,412.9549,413.4684,412.8968,413.294,3812.0
2021-09-29 13:45:00,426.63,426.67,426.24,426.47,2053.0,413.3522,413.3909,412.9743,413.1971,2053.0
2021-09-29 13:50:00,426.49,426.76,426.39,426.55,3568.0,413.2165,413.4781,413.1196,413.2746,3568.0
2021-09-29 13:55:00,426.62,426.77,426.26,426.73,2244.0,413.3425,413.4878,412.9937,413.449,2244.0
2021-09-29 14:00:00,426.61,426.87,426.61,426.87,1200.0,413.3328,413.5847,413.3328,413.5847,1200.0
2021-09-29 14:05:00,426.99,427.33,426.8,427.04,10786.0,413.701,414.0304,413.5169,413.7494,10786.0
2021-09-29 14:10:00,427.02,427.81,426.9,427.8,15486.0,413.73,414.4954,413.6138,414.4857,15486.0
2021-09-29 14:15:00,427.68,427.76,427.34,427.34,2888.0,414.3695,414.447,414.0401,414.0401,2888.0
2021-09-29 14:20:00,427.23,427.52,427.17,427.43,1974.0,413.9335,414.2145,413.8754,414.1273,1974.0
2021-09-29 14:25:00,427.44,427.6,427.28,427.31,4046.0,414.1369,414.292,413.9819,414.011,4046.0
2021-09-29 14:30:00,427.38,427.87,427.38,427.76,2600.0,414.0788,414.5536,414.0788,414.447,2600.0
2021-09-29 14:35:00,427.77,427.77,427.44,427.45,3809.0,414.4567,414.4567,414.1369,414.1466,3809.0
2021-09-29 14:40:00,427.39,427.71,427.16,427.58,3713.0,414.0885,414.3985,413.8657,414.2726,3713.0
2021-09-29 14:45:00,427.58,427.75,427.34,427.38,5461.0,414.2726,414.4373,414.0401,414.0788,5461.0
2021-09-29 14:50:00,427.61,428.0,427.61,427.92,2788.0,414.3017,414.6795,414.3017,414.602,2788.0
2021-09-29 14:55:00,427.75,427.8,427.39,427.58,1327.0,414.4373,414.4857,414.0885,414.2726,1327.0
2021-09-29 15:00:00,427.6,427.81,426.97,427.33,3417.0,414.292,414.4954,413.6816,414.0304,3417.0
2021-09-29 15:05:00,427.41,427.72,427.4,427.48,6771.0,414.1079,414.4082,414.0982,414.1757,6771.0
2021-09-29 15:10:00,427.57,427.97,427.44,427.97,1872.0,414.2629,414.6505,414.1369,414.6505,1872.0
2021-09-29 15:15:00,428.02,428.13,427.71,427.77,4495.0,414.6989,414.8055,414.3985,414.4567,4495.0
2021-09-29 15:20:00,427.82,427.9,427.72,427.78,2983.0,414.5051,414.5826,414.4082,414.4664,2983.0
2021-09-29 15:25:00,427.77,428.3,427.77,428.21,4544.0,414.4567,414.9702,414.4567,414.883,4544.0
2021-09-29 15:30:00,428.1,428.32,427.94,428.31,7510.0,414.7764,414.9896,414.6214,414.9799,7510.0
2021-09-29 15:35:00,428.28,428.48,427.93,427.93,4647.0,414.9508,415.1446,414.6117,414.6117,4647.0
2021-09-29 15:40:00,427.98,427.98,427.35,427.48,3926.0,414.6601,414.6601,414.0498,414.1757,3926.0
2021-09-29 15:45:00,427.47,427.63,427.13,427.56,7925.0,414.166,414.321,413.8366,414.2532,7925.0
2021-09-29 15:50:00,427.51,427.51,426.86,426.9,16163.0,414.2048,414.2048,413.575,413.6138,16163.0
2021-09-29 15:55:00,426.79,427.08,426.38,426.63,49542.0,413.5072,413.7882,413.1099,413.3522,49542.0
2021-09-30 09:30:00,429.34,430.47,428.73,428.89,17548.0,415.9778,417.0726,415.3868,415.5418,17548.0
2021-09-30 09:35:00,428.89,430.02,428.69,428.83,5124.0,415.5418,416.6367,415.348,415.4837,5124.0
2021-09-30 09:40:00,429.16,430.87,429.01,430.59,7021.0,415.8034,417.4602,415.6581,417.1889,7021.0
2021-09-30 09:45:00,430.64,431.89,430.06,431.66,8529.0,417.2374,418.4485,416.6754,418.2256,8529.0
2021-09-30 09:50:00,431.88,432.17,431.43,431.43,3550.0,418.4388,418.7197,418.0028,418.0028,3550.0
2021-09-30 09:55:00,431.59,432.34,431.26,432.0,10042.0,418.1578,418.8844,417.8381,418.555,10042.0
2021-09-30 10:00:00,432.14,432.14,431.81,432.12,6036.0,418.6907,418.6907,418.3709,418.6713,6036.0
2021-09-30 10:05:00,432.26,432.54,431.18,431.71,10218.0,418.8069,419.0782,417.7606,418.2741,10218.0
2021-09-30 10:10:00,432.1,432.43,430.84,431.04,7805.0,418.6519,418.9716,417.4311,417.6249,7805.0
2021-09-30 10:15:00,430.67,432.81,430.67,432.23,5526.0,417.2664,419.3398,417.2664,418.7779,5526.0
2021-09-30 10:20:00,432.23,432.23,430.72,430.85,2340.0,418.7779,418.7779,417.3149,417.4408,2340.0
2021-09-30 10:25:00,430.72,431.77,430.59,431.63,3751.0,417.3149,418.3322,417.1889,418.1965,3751.0
2021-09-30 10:30:00,431.61,431.77,430.06,430.83,8213.0,418.1772,418.3322,416.6754,417.4214,8213.0
2021-09-30 10:35:00,430.69,430.7,429.81,430.33,3598.0,417.2858,417.2955,416.4332,416.937,3598.0
2021-09-30 10:40:00,430.27,430.32,429.51,429.91,2178.0,416.8789,416.9273,416.1425,416.5301,2178.0
2021-09-30 10:45:00,429.75,429.85,429.33,429.59,2171.0,416.3751,416.4719,415.9681,416.22,2171.0
2021-09-30 10:50:00,429.62,430.01,429.26,429.32,2611.0,416.2491,416.627,415.9003,415.9584,2611.0
2021-09-30 10:55:00,429.23,429.23,428.58,428.62,2171.0,415.8712,415.8712,415.2415,415.2802,2171.0
2021-09-30 11:00:00,428.58,428.78,427.96,428.67,1400.0,415.2415,415.4352,414.6408,415.3287,1400.0
2021-09-30 11:05:00,428.43,428.74,428.18,428.18,1974.0,415.0961,415.3965,414.8539,414.8539,1974.0
2021-09-30 11:10:00,428.46,428.67,428.31,428.67,2896.0,415.1252,415.3287,414.9799,415.3287,2896.0
2021-09-30 11:15:00,428.98,429.34,428.79,428.79,2704.0,415.629,415.9778,415.4449,415.4449,2704.0
2021-09-30 11:20:00,428.89,428.9,427.65,427.85,3103.0,415.5418,415.5515,414.3404,414.5342,3103.0
2021-09-30 11:25:00,427.81,427.9,427.36,427.75,8769.0,414.4954,414.5826,414.0594,414.4373,8769.0
2021-09-30 11:30:00,427.85,428.22,427.22,427.28,12514.0,414.5342,414.8927,413.9238,413.9819,12514.0
2021-09-30 11:35:00,427.31,427.83,427.08,427.37,8927.0,414.011,414.5148,413.7882,414.0691,8927.0
2021-09-30 11:40:00,427.21,427.21,426.34,426.83,4685.0,413.9141,413.9141,413.0712,413.5459,4685.0
2021-09-30 11:45:00,427.06,427.16,426.64,426.88,6599.0,413.7688,413.8657,413.3618,413.5944,6599.0
2021-09-30 11:50:00,426.91,427.81,426.22,427.81,2000.0,413.6234,414.4954,412.9549,414.4954,2000.0
2021-09-30 11:55:00,427.67,427.67,427.02,427.67,2744.0,414.3598,414.3598,413.73,414.3598,2744.0
2021-09-30 12:00:00,427.5,427.52,426.82,427.0,2309.0,414.1951,414.2145,413.5362,413.7106,2309.0
2021-09-30 12:05:00,427.02,427.04,425.58,425.67,2562.0,413.73,413.7494,412.3348,412.422,2562.0
2021-09-30 12:10:00,425.5,425.79,425.03,425.44,3096.0,412.2573,412.5383,411.802,412.1992,3096.0
2021-09-30 12:15:00,425.68,425.81,425.51,425.51,2300.0,412.4317,412.5577,412.267,412.267,2300.0
2021-09-30 12:20:00,425.68,425.87,425.29,425.29,3533.0,412.4317,412.6158,412.0539,412.0539,3533.0
2021-09-30 12:25:00,425.52,426.08,425.44,425.44,2950.0,412.2767,412.8193,412.1992,412.1992,2950.0
2021-09-30 12:30:00,425.34,425.97,424.86,425.82,4504.0,412.1023,412.7127,411.6372,412.5674,4504.0
2021-09-30 12:35:00,425.91,426.34,425.78,426.14,1400.0,412.6546,413.0712,412.5286,412.8774,1400.0
2021-09-30 12:40:00,425.88,425.98,425.58,425.73,3262.0,412.6255,412.7224,412.3348,412.4802,3262.0
2021-09-30 12:45:00,425.73,426.65,425.7,426.53,2950.0,412.4802,413.3715,412.4511,413.2553,2950.0
2021-09-30 12:50:00,426.45,426.73,426.13,426.42,4718.0,413.1778,413.449,412.8677,413.1487,4718.0
2021-09-30 12:55:00,426.35,426.42,426.01,426.33,2871.0,413.0809,413.1487,412.7515,413.0615,2871.0
2021-09-30 13:00:00,426.27,426.52,425.99,426.28,2388.0,413.0034,413.2456,412.7321,413.0131,2388.0
2021-09-30 13:05:00,426.4,427.04,426.34,427.04,3057.0,413.1293,413.7494,413.0712,413.7494,3057.0
2021-09-30 13:10:00,427.02,427.23,426.76,426.76,2000.0,413.73,413.9335,413.4781,413.4781,2000.0
2021-09-30 13:15:00,426.73,427.12,426.46,426.6,4132.0,413.449,413.8269,413.1874,413.3231,4132.0
2021-09-30 13:20:00,426.6,426.63,425.39,425.39,5809.0,413.3231,413.3522,412.1508,412.1508,5809.0
2021-09-30 13:25:00,425.5,425.53,425.18,425.18,3679.0,412.2573,412.2864,411.9473,411.9473,3679.0
2021-09-30 13:30:00,425.08,425.42,424.93,425.37,5375.0,411.8504,412.1798,411.7051,412.1314,5375.0
2021-09-30 13:35:00,425.28,426.51,425.18,426.05,4619.0,412.0442,413.2359,411.9473,412.7902,4619.0
2021-09-30 13:40:00,426.1,426.25,425.4,425.71,2303.0,412.8387,412.984,412.1604,412.4608,2303.0
2021-09-30 13:45:00,425.76,425.76,425.1,425.37,3558.0,412.5092,412.5092,411.8698,412.1314,3558.0
2021-09-30 13:50:00,425.59,425.99,425.3,425.99,3966.0,412.3445,412.7321,412.0636,412.7321,3966.0
2021-09-30 13:55:00,425.76,425.94,425.57,425.94,2300.0,412.5092,412.6836,412.3251,412.6836,2300.0
2021-09-30 14:00:00,426.13,427.16,426.13,427.08,3905.0,412.8677,413.8657,412.8677,413.7882,3905.0
2021-09-30 14:05:00,427.01,427.69,426.9,427.67,2854.0,413.7203,414.3792,413.6138,414.3598,2854.0
2021-09-30 14:10:00,427.65,427.65,427.09,427.59,3514.0,414.3404,414.3404,413.7978,414.2823,3514.0
2021-09-30 14:15:00,427.46,427.47,426.67,426.67,7179.0,414.1563,414.166,413.3909,413.3909,7179.0
2021-09-30 14:20:00,426.82,427.52,426.72,427.41,11913.0,413.5362,414.2145,413.4394,414.1079,11913.0
2021-09-30 14:25:00,427.35,427.37,426.97,427.31,6305.0,414.0498,414.0691,413.6816,414.011,6305.0
2021-09-30 14:30:00,427.47,428.24,427.46,428.19,3200.0,414.166,414.9121,414.1563,414.8636,3200.0
2021-09-30 14:35:00,428.07,428.07,427.38,427.76,9216.0,414.7473,414.7473,414.0788,414.447,9216.0
2021-09-30 14:40:00,427.74,428.56,427.65,428.52,4071.0,414.4276,415.2221,414.3404,415.1833,4071.0
2021-09-30 14:45:00,428.59,428.63,428.3,428.47,2560.0,415.2512,415.2899,414.9702,415.1349,2560.0
2021-09-30 14:50:00,428.64,428.95,428.34,428.38,2827.0,415.2996,415.6,415.0089,415.0477,2827.0
2021-09-30 14:55:00,428.38,428.38,427.87,427.89,3782.0,415.0477,415.0477,414.5536,414.5729,3782.0
2021-09-30 15:00:00,427.91,428.22,427.62,427.85,4682.0,414.5923,414.8927,414.3113,414.5342,4682.0
2021-09-30 15:05:00,427.92,428.12,427.89,428.07,1700.0,414.602,414.7958,414.5729,414.7473,1700.0
2021-09-30 15:10:00,428.15,428.57,427.78,427.87,5324.0,414.8249,415.2318,414.4664,414.5536,5324.0
2021-09-30 15:15:00,427.92,428.41,427.83,428.17,5412.0,414.602,415.0768,414.5148,414.8442,5412.0
2021-09-30 15:20:00,428.1,428.1,427.66,427.67,5327.0,414.7764,414.7764,414.3501,414.3598,5327.0
2021-09-30 15:25:00,427.64,427.64,427.0,427.01,4827.0,414.3307,414.3307,413.7106,413.7203,4827.0
2021-09-30 15:30:00,426.83,427.67,426.71,427.43,11372.0,413.5459,414.3598,413.4297,414.1273,11372.0
2021-09-30 15:35:00,427.38,427.4,426.61,426.61,10629.0,414.0788,414.0982,413.3328,413.3328,10629.0
2021-09-30 15:40:00,426.68,426.81,426.05,426.05,11977.0,413.4006,413.5266,412.7902,412.7902,11977.0
2021-09-30 15:45:00,426.03,426.74,425.34,426.05,28057.0,412.7708,413.4587,412.1023,412.7902,28057.0
2021-09-30 15:50:00,426.03,426.38,425.42,426.2,32595.0,412.7708,413.1099,412.1798,412.9355,32595.0
2021-09-30 15:55:00,426.06,426.12,424.58,424.58,75203.0,412.7999,412.858,411.366,411.366,75203.0
2021-10-01 09:30:00,426.03,428.59,424.89,424.89,19836.0,412.7708,415.2512,411.6663,411.6663,19836.0
2021-10-01 09:35:00,424.21,425.57,422.86,423.44,13345.0,411.0075,412.3251,409.6995,410.2614,13345.0
2021-10-01 09:40:00,422.92,424.26,422.82,423.19,8344.0,409.7576,411.0559,409.6607,410.0192,8344.0
2021-10-01 09:45:00,422.9,424.17,422.61,423.89,5969.0,409.7382,410.9687,409.4573,410.6974,5969.0
2021-10-01 09:50:00,423.9,424.32,421.59,422.09,12118.0,410.7071,411.1141,408.469,408.9535,12118.0
2021-10-01 09:55:00,421.99,423.16,421.91,423.16,2858.0,408.8566,409.9902,408.7791,409.9902,2858.0
2021-10-01 10:00:00,422.77,423.24,421.5,421.77,5980.0,409.6123,410.0677,408.3818,408.6434,5980.0
2021-10-01 10:05:00,421.0,422.84,421.0,422.43,5408.0,407.8974,409.6801,407.8974,409.2829,5408.0
2021-10-01 10:10:00,422.27,422.71,422.01,422.01,10925.0,409.1279,409.5542,408.8759,408.8759,10925.0
2021-10-01 10:15:00,422.01,422.27,421.28,422.27,11461.0,408.8759,409.1279,408.1687,409.1279,11461.0
2021-10-01 10:20:00,421.85,422.2,421.47,421.87,6734.0,408.7209,409.06,408.3528,408.7403,6734.0
2021-10-01 10:25:00,421.77,422.74,421.77,422.16,2615.0,408.6434,409.5832,408.6434,409.0213,2615.0
2021-10-01 10:30:00,422.33,422.55,421.95,422.1,3968.0,409.186,409.3991,408.8178,408.9631,3968.0
2021-10-01 10:35:00,422.09,423.8,422.09,423.43,6835.0,408.9535,410.6102,408.9535,410.2518,6835.0
2021-10-01 10:40:00,423.43,424.41,423.19,423.94,3863.0,410.2518,411.2013,410.0192,410.7459,3863.0
2021-10-01 10:45:00,423.66,425.23,423.64,425.23,3853.0,410.4746,411.9957,410.4552,411.9957,3853.0
2021-10-01 10:50:00,425.23,426.28,425.23,425.55,7017.0,411.9957,413.0131,411.9957,412.3058,7017.0
2021-10-01 10:55:00,425.54,425.91,425.44,425.65,1927.0,412.2961,412.6546,412.1992,412.4027,1927.0
2021-10-01 11:00:00,425.07,425.36,424.47,424.67,3215.0,411.8407,412.1217,411.2594,411.4532,3215.0
2021-10-01 11:05:00,424.69,424.69,423.98,424.45,5619.0,411.4725,411.4725,410.7846,411.24,5619.0
2021-10-01 11:10:00,424.33,426.17,424.09,426.17,28452.0,411.1237,412.9065,410.8912,412.9065,28452.0
2021-10-01 11:15:00,426.08,426.55,425.99,426.07,3704.0,412.8193,413.2746,412.7321,412.8096,3704.0
2021-10-01 11:20:00,426.19,426.33,425.65,425.75,6109.0,412.9259,413.0615,412.4027,412.4995,6109.0
2021-10-01 11:25:00,425.7,425.7,425.27,425.54,2301.0,412.4511,412.4511,412.0345,412.2961,2301.0
2021-10-01 11:30:00,425.38,426.64,425.37,426.59,2950.0,412.1411,413.3618,412.1314,413.3134,2950.0
2021-10-01 11:35:00,426.53,427.31,426.29,427.31,1800.0,413.2553,414.011,413.0227,414.011,1800.0
2021-10-01 11:40:00,427.15,427.56,426.55,427.31,3477.0,413.856,414.2532,413.2746,414.011,3477.0
2021-10-01 11:45:00,427.41,427.93,427.22,427.46,2590.0,414.1079,414.6117,413.9238,414.1563,2590.0
2021-10-01 11:50:00,427.38,427.69,427.13,427.64,3492.0,414.0788,414.3792,413.8366,414.3307,3492.0
2021-10-01 11:55:00,427.71,427.71,427.08,427.63,2500.0,414.3985,414.3985,413.7882,414.321,2500.0
2021-10-01 12:00:00,427.63,427.78,426.88,427.2,8807.0,414.321,414.4664,413.5944,413.9044,8807.0
2021-10-01 12:05:00,426.92,427.27,425.66,425.75,18704.0,413.6331,413.9722,412.4123,412.4995,18704.0
2021-10-01 12:10:00,425.7,426.01,425.7,425.84,6296.0,412.4511,412.7515,412.4511,412.5867,6296.0
2021-10-01 12:15:00,425.85,426.03,425.32,425.68,5116.0,412.5964,412.7708,412.0829,412.4317,5116.0
2021-10-01 12:20:00,425.74,426.08,425.53,426.0,10879.0,412.4899,412.8193,412.2864,412.7418,10879.0
2021-10-01 12:25:00,425.61,426.0,425.5,425.92,2585.0,412.3639,412.7418,412.2573,412.6643,2585.0
2021-10-01 12:30:00,426.0,426.02,425.66,425.66,10280.0,412.7418,412.7611,412.4123,412.4123,10280.0
2021-10-01 12:35:00,425.77,425.89,425.15,425.15,7587.0,412.5189,412.6352,411.9182,411.9182,7587.0
2021-10-01 12:40:00,425.12,425.27,424.87,424.92,7214.0,411.8892,412.0345,411.6469,411.6954,7214.0
2021-10-01 12:45:00,424.95,425.07,424.8,424.86,9064.0,411.7244,411.8407,411.5791,411.6372,9064.0
2021-10-01 12:50:00,424.85,424.92,424.18,424.91,11028.0,411.6276,411.6954,410.9784,411.6857,11028.0
2021-10-01 12:55:00,424.81,424.81,424.04,424.06,13199.0,411.5888,411.5888,410.8428,410.8621,13199.0
2021-10-01 13:00:00,424.04,424.35,423.78,424.08,5901.0,410.8428,411.1431,410.5909,410.8815,5901.0
2021-10-01 13:05:00,424.1,424.59,424.02,424.59,3616.0,410.9009,411.3756,410.8234,411.3756,3616.0
2021-10-01 13:10:00,424.55,425.07,424.51,425.01,3288.0,411.3369,411.8407,411.2981,411.7826,3288.0
2021-10-01 13:15:00,425.08,425.51,424.88,425.03,4122.0,411.8504,412.267,411.6566,411.802,4122.0
2021-10-01 13:20:00,424.85,425.06,424.77,424.97,3486.0,411.6276,411.831,411.55,411.7438,3486.0
2021-10-01 13:25:00,425.0,425.11,424.91,425.06,12496.0,411.7729,411.8795,411.6857,411.831,12496.0
2021-10-01 13:30:00,425.15,426.06,425.15,425.9,4409.0,411.9182,412.7999,411.9182,412.6449,4409.0
2021-10-01 13:35:00,426.04,426.28,426.04,426.04,1505.0,412.7805,413.0131,412.7805,412.7805,1505.0
2021-10-01 13:40:00,426.17,426.38,426.1,426.35,2305.0,412.9065,413.1099,412.8387,413.0809,2305.0
2021-10-01 13:45:00,426.33,427.17,426.18,427.17,8626.0,413.0615,413.8754,412.9162,413.8754,8626.0
2021-10-01 13:50:00,427.19,427.36,427.0,427.21,2250.0,413.8947,414.0594,413.7106,413.9141,2250.0
2021-10-01 13:55:00,427.13,427.22,426.7,426.71,3542.0,413.8366,413.9238,413.42,413.4297,3542.0
2021-10-01 14:00:00,426.88,427.19,426.78,427.19,3234.0,413.5944,413.8947,413.4975,413.8947,3234.0
2021-10-01 14:05:00,427.2,427.54,427.12,427.22,2313.0,413.9044,414.2338,413.8269,413.9238,2313.0
2021-10-01 14:10:00,427.3,427.59,427.27,427.37,2812.0,414.0013,414.2823,413.9722,414.0691,2812.0
2021-10-01 14:15:00,427.38,427.64,427.38,427.41,4005.0,414.0788,414.3307,414.0788,414.1079,4005.0
2021-10-01 14:20:00,427.57,428.04,427.57,427.67,2649.0,414.2629,414.7183,414.2629,414.3598,2649.0
2021-10-01 14:25:00,427.68,427.77,426.91,426.91,5069.0,414.3695,414.4567,413.6234,413.6234,5069.0
2021-10-01 14:30:00,426.88,427.21,426.87,427.0,4790.0,413.5944,413.9141,413.5847,413.7106,4790.0
2021-10-01 14:35:00,426.96,427.54,426.95,427.2,2500.0,413.6719,414.2338,413.6622,413.9044,2500.0
2021-10-01 14:40:00,427.3,427.46,427.22,427.23,2924.0,414.0013,414.1563,413.9238,413.9335,2924.0
2021-10-01 14:45:00,427.21,427.36,427.05,427.31,3773.0,413.9141,414.0594,413.7591,414.011,3773.0
2021-10-01 14:50:00,427.37,427.89,427.19,427.89,3894.0,414.0691,414.5729,413.8947,414.5729,3894.0
2021-10-01 14:55:00,427.97,428.27,427.97,428.26,4031.0,414.6505,414.9411,414.6505,414.9314,4031.0
2021-10-01 15:00:00,428.22,428.89,428.22,428.89,4501.0,414.8927,415.5418,414.8927,415.5418,4501.0
2021-10-01 15:05:00,428.94,429.29,428.81,429.29,5792.0,415.5903,415.9294,415.4643,415.9294,5792.0
2021-10-01 15:10:00,429.25,429.49,429.19,429.49,4006.0,415.8906,416.1231,415.8325,416.1231,4006.0
2021-10-01 15:15:00,429.64,429.74,429.01,429.01,4368.0,416.2685,416.3654,415.6581,415.6581,4368.0
2021-10-01 15:20:00,429.01,429.14,428.67,428.7,6143.0,415.6581,415.784,415.3287,415.3577,6143.0
2021-10-01 15:25:00,428.78,428.78,428.31,428.54,8516.0,415.4352,415.4352,414.9799,415.2027,8516.0
2021-10-01 15:30:00,428.47,428.96,428.26,428.9,4917.0,415.1349,415.6096,414.9314,415.5515,4917.0
2021-10-01 15:35:00,428.96,428.96,428.44,428.51,7085.0,415.6096,415.6096,415.1058,415.1736,7085.0
2021-10-01 15:40:00,428.46,428.5,428.13,428.35,6839.0,415.1252,415.164,414.8055,415.0186,6839.0
2021-10-01 15:45:00,428.39,428.93,428.13,428.93,24130.0,415.0574,415.5806,414.8055,415.5806,24130.0
2021-10-01 15:50:00,429.09,429.65,428.8,429.19,14228.0,415.7356,416.2782,415.4546,415.8325,14228.0
2021-10-01 15:55:00,429.06,429.15,427.89,428.61,45572.0,415.7065,415.7937,414.5729,415.2705,45572.0
2021-10-04 09:30:00,426.43,428.41,426.43,427.84,11585.0,413.1584,415.0768,413.1584,414.5245,11585.0
2021-10-04 09:35:00,427.83,428.23,426.13,427.12,1557.0,414.5148,414.9024,412.8677,413.8269,1557.0
2021-10-04 09:40:00,427.19,427.19,424.71,425.12,1055.0,413.8947,413.8947,411.4919,411.8892,1055.0
2021-10-04 09:45:00,425.17,425.17,424.21,424.44,6342.0,411.9376,411.9376,411.0075,411.2303,6342.0
2021-10-04 09:50:00,424.5,425.02,423.83,424.51,5620.0,411.2885,411.7923,410.6393,411.2981,5620.0
2021-10-04 09:55:00,424.52,425.83,424.3,425.45,4580.0,411.3078,412.5771,411.0947,412.2089,4580.0
2021-10-04 10:00:00,425.23,426.02,424.35,424.6,5010.0,411.9957,412.7611,411.1431,411.3853,5010.0
2021-10-04 10:05:00,424.96,425.09,424.09,424.09,3021.0,411.7341,411.8601,410.8912,410.8912,3021.0
2021-10-04 10:10:00,424.39,425.31,424.17,425.09,5769.0,411.1819,412.0732,410.9687,411.8601,5769.0
2021-10-04 10:15:00,424.74,425.24,424.1,424.16,3913.0,411.521,412.0054,410.9009,410.959,3913.0
2021-10-04 10:20:00,424.39,424.64,423.08,423.33,6083.0,411.1819,411.4241,409.9126,410.1549,6083.0
2021-10-04 10:25:00,423.61,423.61,422.3,422.38,5050.0,410.4261,410.4261,409.1569,409.2344,5050.0
2021-10-04 10:30:00,422.46,422.62,421.94,422.04,4622.0,409.3119,409.467,408.8081,408.905,4622.0
2021-10-04 10:35:00,421.74,421.81,420.73,420.94,6776.0,408.6143,408.6822,407.6358,407.8392,6776.0
2021-10-04 10:40:00,420.91,421.26,420.05,421.26,11216.0,407.8102,408.1493,406.9769,408.1493,11216.0
2021-10-04 10:45:00,420.88,421.0,419.27,419.27,6356.0,407.7811,407.8974,406.2212,406.2212,6356.0
2021-10-04 10:50:00,419.43,419.69,418.02,418.08,4816.0,406.3762,406.6281,405.0101,405.0683,4816.0
2021-10-04 10:55:00,418.15,418.29,417.29,417.54,4549.0,405.1361,405.2717,404.3028,404.5451,4549.0
2021-10-04 11:00:00,417.44,417.61,416.67,417.55,8179.0,404.4482,404.6129,403.7021,404.5548,8179.0
2021-10-04 11:05:00,417.59,418.23,417.19,418.23,3660.0,404.5935,405.2136,404.206,405.2136,3660.0
2021-10-04 11:10:00,418.18,418.51,418.06,418.49,1700.0,405.1651,405.4849,405.0489,405.4655,1700.0
2021-10-04 11:15:00,418.19,419.06,418.14,418.62,3080.0,405.1748,406.0178,405.1264,405.5915,3080.0
2021-10-04 11:20:00,418.09,418.09,417.33,417.53,5119.0,405.0779,405.0779,404.3416,404.5354,5119.0
2021-10-04 11:25:00,417.68,418.05,417.28,417.8,6019.0,404.6807,405.0392,404.2932,404.797,6019.0
2021-10-04 11:30:00,417.97,418.47,417.14,417.54,4500.0,404.9617,405.4461,404.1575,404.5451,4500.0
2021-10-04 11:35:00,417.4,417.44,416.79,417.08,9953.0,404.4094,404.4482,403.8184,404.0994,9953.0
2021-10-04 11:40:00,417.02,417.3,416.78,417.15,3924.0,404.0412,404.3125,403.8087,404.1672,3924.0
2021-10-04 11:45:00,417.2,417.58,417.04,417.23,3773.0,404.2156,404.5838,404.0606,404.2447,3773.0
2021-10-04 11:50:00,417.17,417.41,417.07,417.25,4100.0,404.1866,404.4191,404.0897,404.2641,4100.0
2021-10-04 11:55:00,417.13,418.04,416.9,418.0,4739.0,404.1478,405.0295,403.925,404.9907,4739.0
2021-10-04 12:00:00,417.46,417.82,417.45,417.78,2104.0,404.4676,404.8163,404.4579,404.7776,2104.0
2021-10-04 12:05:00,417.86,418.49,417.78,418.33,1819.0,404.8551,405.4655,404.7776,405.3105,1819.0
2021-10-04 12:10:00,418.23,418.37,418.11,418.14,1439.0,405.2136,405.3492,405.0973,405.1264,1439.0
2021-10-04 12:15:00,418.41,418.41,418.07,418.18,1697.0,405.388,405.388,405.0586,405.1651,1697.0
2021-10-04 12:20:00,418.12,418.12,417.11,417.11,2225.0,405.107,405.107,404.1284,404.1284,2225.0
2021-10-04 12:25:00,417.12,417.36,416.94,417.35,3120.0,404.1381,404.3707,403.9637,404.361,3120.0
2021-10-04 12:30:00,417.01,417.08,416.8,417.08,4616.0,404.0316,404.0994,403.8281,404.0994,4616.0
2021-10-04 12:35:00,417.06,417.19,416.77,416.77,2112.0,404.08,404.206,403.799,403.799,2112.0
2021-10-04 12:40:00,416.55,416.64,416.15,416.15,2653.0,403.5859,403.6731,403.1983,403.1983,2653.0
2021-10-04 12:45:00,416.07,416.15,415.82,415.95,12414.0,403.1208,403.1983,402.8786,403.0045,12414.0
2021-10-04 12:50:00,415.94,415.97,414.93,415.97,3239.0,402.9949,403.0239,402.0163,403.0239,3239.0
2021-10-04 12:55:00,415.98,416.11,415.84,415.84,4955.0,403.0336,403.1596,402.898,402.898,4955.0
2021-10-04 13:00:00,415.53,415.59,415.41,415.41,2003.0,402.5976,402.6558,402.4814,402.4814,2003.0
2021-10-04 13:05:00,415.34,416.19,415.32,415.97,6304.0,402.4135,403.2371,402.3942,403.0239,6304.0
2021-10-04 13:10:00,416.0,416.87,415.99,416.87,6943.0,403.053,403.8959,403.0433,403.8959,6943.0
2021-10-04 13:15:00,416.66,416.72,416.5,416.72,1505.0,403.6925,403.7506,403.5374,403.7506,1505.0
2021-10-04 13:20:00,416.76,416.82,416.46,416.81,9648.0,403.7893,403.8475,403.4987,403.8378,9648.0
2021-10-04 13:25:00,416.78,416.78,416.23,416.23,2343.0,403.8087,403.8087,403.2758,403.2758,2343.0
2021-10-04 13:30:00,416.42,417.09,416.42,416.94,2628.0,403.4599,404.1091,403.4599,403.9637,2628.0
2021-10-04 13:35:00,417.1,417.25,416.86,416.95,4435.0,404.1188,404.2641,403.8862,403.9734,4435.0
2021-10-04 13:40:00,416.76,417.13,416.59,416.93,3304.0,403.7893,404.1478,403.6246,403.954,3304.0
2021-10-04 13:45:00,416.86,417.2,416.7,416.87,2665.0,403.8862,404.2156,403.7312,403.8959,2665.0
2021-10-04 13:50:00,416.75,416.91,416.56,416.79,3373.0,403.7797,403.9347,403.5956,403.8184,3373.0
2021-10-04 13:55:00,416.76,416.83,416.63,416.63,2215.0,403.7893,403.8572,403.6634,403.6634,2215.0
2021-10-04 14:00:00,416.67,417.2,416.54,416.93,7101.0,403.7021,404.2156,403.5762,403.954,7101.0
2021-10-04 14:05:00,417.0,417.15,416.84,416.87,7101.0,404.0219,404.1672,403.8668,403.8959,7101.0
2021-10-04 14:10:00,416.74,416.8,416.27,416.72,3690.0,403.77,403.8281,403.3146,403.7506,3690.0
2021-10-04 14:15:00,416.92,417.08,416.51,416.84,3275.0,403.9444,404.0994,403.5471,403.8668,3275.0
2021-10-04 14:20:00,417.03,417.32,416.94,417.21,2951.0,404.0509,404.3319,403.9637,404.2253,2951.0
2021-10-04 14:25:00,417.12,417.27,416.79,417.27,3961.0,404.1381,404.2835,403.8184,404.2835,3961.0
2021-10-04 14:30:00,417.48,417.48,416.82,417.16,3353.0,404.4869,404.4869,403.8475,404.1769,3353.0
2021-10-04 14:35:00,417.15,417.15,416.45,416.45,7358.0,404.1672,404.1672,403.489,403.489,7358.0
2021-10-04 14:40:00,416.4,416.76,416.27,416.75,4054.0,403.4405,403.7893,403.3146,403.7797,4054.0
2021-10-04 14:45:00,416.76,417.01,416.67,416.86,13347.0,403.7893,404.0316,403.7021,403.8862,13347.0
2021-10-04 14:50:00,416.91,417.03,416.47,416.49,7285.0,403.9347,404.0509,403.5084,403.5277,7285.0
2021-10-04 14:55:00,416.75,416.9,416.59,416.59,3616.0,403.7797,403.925,403.6246,403.6246,3616.0
2021-10-04 15:00:00,416.54,416.81,416.27,416.66,11586.0,403.5762,403.8378,403.3146,403.6925,11586.0
2021-10-04 15:05:00,416.68,416.72,416.32,416.64,10047.0,403.7118,403.7506,403.363,403.6731,10047.0
2021-10-04 15:10:00,416.47,416.64,416.09,416.64,7996.0,403.5084,403.6731,403.1402,403.6731,7996.0
2021-10-04 15:15:00,416.84,416.95,416.12,416.12,2519.0,403.8668,403.9734,403.1693,403.1693,2519.0
2021-10-04 15:20:00,416.12,416.21,415.64,415.85,6299.0,403.1693,403.2565,402.7042,402.9077,6299.0
2021-10-04 15:25:00,415.8,416.13,415.64,415.97,7745.0,402.8592,403.1789,402.7042,403.0239,7745.0
2021-10-04 15:30:00,416.06,416.6,415.69,416.51,9909.0,403.1111,403.6343,402.7526,403.5471,9909.0
2021-10-04 15:35:00,416.28,416.63,415.89,415.98,4914.0,403.3243,403.6634,402.9464,403.0336,4914.0
2021-10-04 15:40:00,416.01,417.42,415.97,417.25,8210.0,403.0627,404.4288,403.0239,404.2641,8210.0
2021-10-04 15:45:00,417.33,417.6,416.85,417.09,12496.0,404.3416,404.6032,403.8765,404.1091,12496.0
2021-10-04 15:50:00,416.9,417.0,415.27,415.41,21720.0,403.925,404.0219,402.3457,402.4814,21720.0
2021-10-04 15:55:00,415.54,416.43,415.4,416.03,51896.0,402.6073,403.4696,402.4717,403.0821,51896.0
2021-10-05 09:30:00,419.67,419.85,417.78,419.01,21216.0,406.6088,406.7832,404.7776,405.9693,21216.0
2021-10-05 09:35:00,418.98,420.08,417.21,417.22,4072.0,405.9402,407.006,404.2253,404.235,4072.0
2021-10-05 09:40:00,417.71,418.7,417.71,418.29,2002.0,404.7098,405.669,404.7098,405.2717,2002.0
2021-10-05 09:45:00,418.85,419.71,418.5,418.57,13910.0,405.8143,406.6475,405.4752,405.543,13910.0
2021-10-05 09:50:00,418.5,419.08,418.1,418.97,1000.0,405.4752,406.0371,405.0876,405.9306,1000.0
2021-10-05 09:55:00,419.44,420.13,418.38,419.04,6804.0,406.3859,407.0545,405.3589,405.9984,6804.0
2021-10-05 10:00:00,419.44,420.9,419.33,420.88,8846.0,406.3859,407.8005,406.2794,407.7811,8846.0
2021-10-05 10:05:00,420.71,421.22,420.34,421.11,3400.0,407.6164,408.1105,407.2579,408.004,3400.0
2021-10-05 10:10:00,421.25,422.4,421.25,422.13,7150.0,408.1396,409.2538,408.1396,408.9922,7150.0
2021-10-05 10:15:00,422.26,422.47,421.67,422.33,10289.0,409.1182,409.3216,408.5465,409.186,10289.0
2021-10-05 10:20:00,422.45,423.19,422.35,422.72,3093.0,409.3023,410.0192,409.2054,409.5638,3093.0
2021-10-05 10:25:00,422.86,424.12,422.84,423.58,13345.0,409.6995,410.9203,409.6801,410.3971,13345.0
2021-10-05 10:30:00,423.62,423.76,423.18,423.29,8551.0,410.4358,410.5715,410.0095,410.1161,8551.0
2021-10-05 10:35:00,423.22,423.49,423.12,423.21,6906.0,410.0483,410.3099,409.9514,410.0386,6906.0
2021-10-05 10:40:00,423.17,423.74,422.78,423.02,7293.0,409.9998,410.5521,409.622,409.8545,7293.0
2021-10-05 10:45:00,423.1,424.02,423.06,423.94,4642.0,409.932,410.8234,409.8933,410.7459,4642.0
2021-10-05 10:50:00,424.02,425.33,423.89,425.15,6350.0,410.8234,412.0926,410.6974,411.9182,6350.0
2021-10-05 10:55:00,425.05,426.03,424.84,426.02,7949.0,411.8213,412.7708,411.6179,412.7611,7949.0
2021-10-05 11:00:00,425.92,426.28,425.65,426.2,4536.0,412.6643,413.0131,412.4027,412.9355,4536.0
2021-10-05 11:05:00,426.3,427.08,426.3,426.74,3333.0,413.0324,413.7882,413.0324,413.4587,3333.0
2021-10-05 11:10:00,426.82,426.85,426.45,426.55,4352.0,413.5362,413.5653,413.1778,413.2746,4352.0
2021-10-05 11:15:00,426.69,427.21,426.56,426.56,4271.0,413.4103,413.9141,413.2843,413.2843,4271.0
2021-10-05 11:20:00,426.84,427.07,426.08,426.36,3691.0,413.5556,413.7785,412.8193,413.0906,3691.0
2021-10-05 11:25:00,426.12,426.48,426.07,426.48,3609.0,412.858,413.2068,412.8096,413.2068,3609.0
2021-10-05 11:30:00,426.56,426.7,426.44,426.49,3338.0,413.2843,413.42,413.1681,413.2165,3338.0
2021-10-05 11:35:00,426.58,426.82,426.5,426.53,3400.0,413.3037,413.5362,413.2262,413.2553,3400.0
2021-10-05 11:40:00,426.42,426.59,426.22,426.51,3706.0,413.1487,413.3134,412.9549,413.2359,3706.0
2021-10-05 11:45:00,426.64,426.64,426.2,426.2,1806.0,413.3618,413.3618,412.9355,412.9355,1806.0
2021-10-05 11:50:00,426.32,426.41,425.61,426.07,4575.0,413.0518,413.139,412.3639,412.8096,4575.0
2021-10-05 11:55:00,426.32,426.51,425.79,426.29,3037.0,413.0518,413.2359,412.5383,413.0227,3037.0
2021-10-05 12:00:00,426.23,426.57,425.81,426.57,3632.0,412.9646,413.294,412.5577,413.294,3632.0
2021-10-05 12:05:00,426.55,426.57,425.92,426.25,4950.0,413.2746,413.294,412.6643,412.984,4950.0
2021-10-05 12:10:00,426.25,426.59,425.73,425.78,4746.0,412.984,413.3134,412.4802,412.5286,4746.0
2021-10-05 12:15:00,425.78,425.78,425.05,425.05,2408.0,412.5286,412.5286,411.8213,411.8213,2408.0
2021-10-05 12:20:00,425.32,425.76,425.32,425.49,3419.0,412.0829,412.5092,412.0829,412.2476,3419.0
2021-10-05 12:25:00,425.43,425.6,425.17,425.17,2077.0,412.1895,412.3542,411.9376,411.9376,2077.0
2021-10-05 12:30:00,425.23,425.48,425.12,425.12,8176.0,411.9957,412.2379,411.8892,411.8892,8176.0
2021-10-05 12:35:00,425.19,425.25,423.85,423.85,3244.0,411.957,412.0151,410.6587,410.6587,3244.0
2021-10-05 12:40:00,423.81,424.2,423.77,424.2,1300.0,410.6199,410.9978,410.5812,410.9978,1300.0
2021-10-05 12:45:00,424.06,424.18,423.96,424.02,2300.0,410.8621,410.9784,410.7653,410.8234,2300.0
2021-10-05 12:50:00,424.0,424.01,423.44,423.63,3100.0,410.804,410.8137,410.2614,410.4455,3100.0
2021-10-05 12:55:00,423.69,423.71,423.43,423.63,2337.0,410.5037,410.523,410.2518,410.4455,2337.0
2021-10-05 13:00:00,423.57,423.57,423.23,423.49,1400.0,410.3874,410.3874,410.058,410.3099,1400.0
2021-10-05 13:05:00,423.56,423.65,423.27,423.36,2627.0,410.3777,410.4649,410.0967,410.1839,2627.0
2021-10-05 13:10:00,423.39,423.4,423.0,423.16,3251.0,410.213,410.2227,409.8351,409.9902,3251.0
2021-10-05 13:15:00,423.13,423.51,423.13,423.37,1559.0,409.9611,410.3293,409.9611,410.1936,1559.0
2021-10-05 13:20:00,423.55,423.71,423.51,423.51,1374.0,410.368,410.523,410.3293,410.3293,1374.0
2021-10-05 13:25:00,423.63,423.81,423.41,423.6,3106.0,410.4455,410.6199,410.2324,410.4165,3106.0
2021-10-05 13:30:00,423.91,424.4,423.91,424.27,1901.0,410.7168,411.1916,410.7168,411.0656,1901.0
2021-10-05 13:35:00,424.36,424.48,424.14,424.48,644.0,411.1528,411.2691,410.9397,411.2691,644.0
2021-10-05 13:40:00,424.66,425.01,424.66,424.92,2417.0,411.4435,411.7826,411.4435,411.6954,2417.0
2021-10-05 13:45:00,424.99,425.23,424.85,425.23,2780.0,411.7632,411.9957,411.6276,411.9957,2780.0
2021-10-05 13:50:00,425.31,425.93,425.31,425.6,4653.0,412.0732,412.6739,412.0732,412.3542,4653.0
2021-10-05 13:55:00,425.67,425.81,425.55,425.73,2054.0,412.422,412.5577,412.3058,412.4802,2054.0
2021-10-05 14:00:00,425.77,425.77,425.4,425.4,3902.0,412.5189,412.5189,412.1604,412.1604,3902.0
2021-10-05 14:05:00,425.31,425.78,425.21,425.77,1200.0,412.0732,412.5286,411.9764,412.5189,1200.0
2021-10-05 14:10:00,425.68,426.54,425.68,426.52,3763.0,412.4317,413.265,412.4317,413.2456,3763.0
2021-10-05 14:15:00,426.5,426.93,426.45,426.75,6116.0,413.2262,413.6428,413.1778,413.4684,6116.0
2021-10-05 14:20:00,426.61,426.74,426.35,426.64,2184.0,413.3328,413.4587,413.0809,413.3618,2184.0
2021-10-05 14:25:00,426.88,427.31,426.84,427.24,5060.0,413.5944,414.011,413.5556,413.9432,5060.0
2021-10-05 14:30:00,427.15,427.61,427.14,427.58,4223.0,413.856,414.3017,413.8463,414.2726,4223.0
2021-10-05 14:35:00,427.62,427.74,427.33,427.57,9037.0,414.3113,414.4276,414.0304,414.2629,9037.0
2021-10-05 14:40:00,427.72,427.85,427.54,427.6,8458.0,414.4082,414.5342,414.2338,414.292,8458.0
2021-10-05 14:45:00,427.65,428.1,427.65,427.96,7288.0,414.3404,414.7764,414.3404,414.6408,7288.0
2021-10-05 14:50:00,428.0,428.18,427.97,428.08,2585.0,414.6795,414.8539,414.6505,414.757,2585.0
2021-10-05 14:55:00,428.2,428.2,427.88,427.88,2241.0,414.8733,414.8733,414.5633,414.5633,2241.0
2021-10-05 15:00:00,427.77,427.77,427.25,427.41,4487.0,414.4567,414.4567,413.9529,414.1079,4487.0
2021-10-05 15:05:00,427.5,427.63,427.27,427.49,3674.0,414.1951,414.321,413.9722,414.1854,3674.0
2021-10-05 15:10:00,427.42,427.71,427.28,427.71,1860.0,414.1176,414.3985,413.9819,414.3985,1860.0
2021-10-05 15:15:00,427.73,427.88,426.91,427.0,12122.0,414.4179,414.5633,413.6234,413.7106,12122.0
2021-10-05 15:20:00,426.83,426.83,426.5,426.51,2473.0,413.5459,413.5459,413.2262,413.2359,2473.0
2021-10-05 15:25:00,426.57,426.76,425.89,426.0,20495.0,413.294,413.4781,412.6352,412.7418,20495.0
2021-10-05 15:30:00,425.93,426.12,425.8,426.0,12906.0,412.6739,412.858,412.548,412.7418,12906.0
2021-10-05 15:35:00,426.02,426.03,425.0,425.25,30782.0,412.7611,412.7708,411.7729,412.0151,30782.0
2021-10-05 15:40:00,425.25,425.56,425.18,425.5,11433.0,412.0151,412.3155,411.9473,412.2573,11433.0
2021-10-05 15:45:00,425.43,425.58,425.32,425.56,12825.0,412.1895,412.3348,412.0829,412.3155,12825.0
2021-10-05 15:50:00,425.52,425.58,425.13,425.37,25000.0,412.2767,412.3348,411.8988,412.1314,25000.0
2021-10-05 15:55:00,425.36,425.46,424.39,425.13,72157.0,412.1217,412.2186,411.1819,411.8988,72157.0
2021-10-06 09:30:00,421.11,424.84,421.11,423.63,22286.0,408.004,411.6179,408.004,410.4455,22286.0
2021-10-06 09:35:00,423.74,425.12,423.1,423.63,5815.0,410.5521,411.8892,409.932,410.4455,5815.0
2021-10-06 09:40:00,423.57,423.82,422.2,423.7,6159.0,410.3874,410.6296,409.06,410.5133,6159.0
2021-10-06 09:45:00,423.62,423.78,422.03,422.24,4811.0,410.4358,410.5909,408.8953,409.0988,4811.0
2021-10-06 09:50:00,422.04,422.28,420.51,421.13,6272.0,408.905,409.1375,407.4226,408.0233,6272.0
2021-10-06 09:55:00,420.61,421.29,420.52,421.24,2867.0,407.5195,408.1784,407.4323,408.1299,2867.0
2021-10-06 10:00:00,420.65,420.84,418.86,418.86,3544.0,407.5583,407.7424,405.824,405.824,3544.0
2021-10-06 10:05:00,419.01,420.59,418.84,420.16,4662.0,405.9693,407.5001,405.8046,407.0835,4662.0
2021-10-06 10:10:00,419.98,421.37,419.67,421.37,2941.0,406.9091,408.2559,406.6088,408.2559,2941.0
2021-10-06 10:15:00,420.78,420.78,418.8,419.44,2583.0,407.6842,407.6842,405.7658,406.3859,2583.0
2021-10-06 10:20:00,419.72,421.97,419.69,421.97,3906.0,406.6572,408.8372,406.6281,408.8372,3906.0
2021-10-06 10:25:00,422.05,422.43,421.98,422.35,2525.0,408.9147,409.2829,408.8469,409.2054,2525.0
2021-10-06 10:30:00,422.55,423.4,422.46,422.78,3200.0,409.3991,410.2227,409.3119,409.622,3200.0
2021-10-06 10:35:00,422.79,423.6,422.4,423.6,4773.0,409.6317,410.4165,409.2538,410.4165,4773.0
2021-10-06 10:40:00,423.63,423.63,423.04,423.29,1632.0,410.4455,410.4455,409.8739,410.1161,1632.0
2021-10-06 10:45:00,423.37,423.82,422.96,423.82,1200.0,410.1936,410.6296,409.7964,410.6296,1200.0
2021-10-06 10:50:00,423.77,423.92,423.38,423.92,2816.0,410.5812,410.7265,410.2033,410.7265,2816.0
2021-10-06 10:55:00,423.82,424.65,423.45,424.62,7700.0,410.6296,411.4338,410.2711,411.4047,7700.0
2021-10-06 11:00:00,424.19,424.55,423.52,424.09,4211.0,410.9881,411.3369,410.339,410.8912,4211.0
2021-10-06 11:05:00,423.72,423.85,422.8,422.89,2600.0,410.5327,410.6587,409.6414,409.7286,2600.0
2021-10-06 11:10:00,423.11,423.11,422.38,422.82,3345.0,409.9417,409.9417,409.2344,409.6607,3345.0
2021-10-06 11:15:00,422.92,422.92,422.43,422.76,2582.0,409.7576,409.7576,409.2829,409.6026,2582.0
2021-10-06 11:20:00,422.67,422.91,422.2,422.6,2571.0,409.5154,409.7479,409.06,409.4476,2571.0
2021-10-06 11:25:00,422.64,423.2,422.39,422.63,5159.0,409.4863,410.0289,409.2441,409.4766,5159.0
2021-10-06 11:30:00,422.49,422.79,421.95,422.36,6343.0,409.341,409.6317,408.8178,409.2151,6343.0
2021-10-06 11:35:00,422.14,422.5,421.87,422.33,3130.0,409.0019,409.3507,408.7403,409.186,3130.0
2021-10-06 11:40:00,422.4,422.53,421.48,421.81,2800.0,409.2538,409.3798,408.3624,408.6822,2800.0
2021-10-06 11:45:00,421.88,422.13,421.34,421.68,4955.0,408.75,408.9922,408.2268,408.5562,4955.0
2021-10-06 11:50:00,421.87,422.3,421.85,422.27,2405.0,408.7403,409.1569,408.7209,409.1279,2405.0
2021-10-06 11:55:00,422.25,423.09,422.12,423.01,6635.0,409.1085,409.9223,408.9825,409.8448,6635.0
2021-10-06 12:00:00,422.73,422.99,422.16,422.37,3002.0,409.5735,409.8254,409.0213,409.2247,3002.0
2021-10-06 12:05:00,422.09,422.24,421.55,421.55,3200.0,408.9535,409.0988,408.4303,408.4303,3200.0
2021-10-06 12:10:00,421.47,422.03,421.47,421.9,2300.0,408.3528,408.8953,408.3528,408.7694,2300.0
2021-10-06 12:15:00,421.93,422.73,421.65,422.73,2507.0,408.7984,409.5735,408.5271,409.5735,2507.0
2021-10-06 12:20:00,422.5,423.06,422.44,422.93,3297.0,409.3507,409.8933,409.2926,409.7673,3297.0
2021-10-06 12:25:00,423.06,423.47,422.48,422.85,1607.0,409.8933,410.2905,409.3313,409.6898,1607.0
2021-10-06 12:30:00,422.91,423.39,422.91,423.33,3211.0,409.7479,410.213,409.7479,410.1549,3211.0
2021-10-06 12:35:00,423.47,423.47,422.79,423.2,1608.0,410.2905,410.2905,409.6317,410.0289,1608.0
2021-10-06 12:40:00,423.45,423.85,423.45,423.85,810.0,410.2711,410.6587,410.2711,410.6587,810.0
2021-10-06 12:45:00,423.87,424.02,423.38,423.38,2407.0,410.6781,410.8234,410.2033,410.2033,2407.0
2021-10-06 12:50:00,423.46,423.46,422.68,422.68,2136.0,410.2808,410.2808,409.5251,409.5251,2136.0
2021-10-06 12:55:00,422.61,422.91,421.62,421.8,3506.0,409.4573,409.7479,408.4981,408.6725,3506.0
2021-10-06 13:00:00,421.89,422.56,421.89,422.56,1515.0,408.7597,409.4088,408.7597,409.4088,1515.0
2021-10-06 13:05:00,422.38,422.81,422.03,422.69,3643.0,409.2344,409.651,408.8953,409.5348,3643.0
2021-10-06 13:10:00,422.81,422.88,422.32,422.88,1338.0,409.651,409.7189,409.1763,409.7189,1338.0
2021-10-06 13:15:00,423.13,423.48,423.13,423.48,1131.0,409.9611,410.3002,409.9611,410.3002,1131.0
2021-10-06 13:20:00,423.65,424.14,423.2,423.79,7205.0,410.4649,410.9397,410.0289,410.6005,7205.0
2021-10-06 13:25:00,423.88,424.33,423.69,424.15,2520.0,410.6877,411.1237,410.5037,410.9493,2520.0
2021-10-06 13:30:00,424.15,425.0,424.15,424.89,5941.0,410.9493,411.7729,410.9493,411.6663,5941.0
2021-10-06 13:35:00,424.96,425.87,424.95,425.87,3818.0,411.7341,412.6158,411.7244,412.6158,3818.0
2021-10-06 13:40:00,425.75,425.76,425.41,425.72,700.0,412.4995,412.5092,412.1701,412.4705,700.0
2021-10-06 13:45:00,425.88,426.0,425.5,425.5,2200.0,412.6255,412.7418,412.2573,412.2573,2200.0
2021-10-06 13:50:00,425.47,425.47,424.97,425.14,3926.0,412.2283,412.2283,411.7438,411.9085,3926.0
2021-10-06 13:55:00,425.25,425.52,425.09,425.23,1452.0,412.0151,412.2767,411.8601,411.9957,1452.0
2021-10-06 14:00:00,425.61,425.77,424.89,425.69,4255.0,412.3639,412.5189,411.6663,412.4414,4255.0
2021-10-06 14:05:00,425.69,425.82,425.23,425.82,2611.0,412.4414,412.5674,411.9957,412.5674,2611.0
2021-10-06 14:10:00,425.74,426.8,425.74,426.8,4473.0,412.4899,413.5169,412.4899,413.5169,4473.0
2021-10-06 14:15:00,426.88,427.16,426.55,427.1,2224.0,413.5944,413.8657,413.2746,413.8075,2224.0
2021-10-06 14:20:00,427.18,427.22,426.31,426.31,2137.0,413.885,413.9238,413.0421,413.0421,2137.0
2021-10-06 14:25:00,426.63,426.63,426.17,426.34,1739.0,413.3522,413.3522,412.9065,413.0712,1739.0
2021-10-06 14:30:00,426.29,426.5,426.0,426.13,2509.0,413.0227,413.2262,412.7418,412.8677,2509.0
2021-10-06 14:35:00,426.18,426.21,425.86,425.91,1249.0,412.9162,412.9452,412.6061,412.6546,1249.0
2021-10-06 14:40:00,426.28,426.91,426.21,426.81,1240.0,413.0131,413.6234,412.9452,413.5266,1240.0
2021-10-06 14:45:00,427.07,427.07,426.65,426.88,840.0,413.7785,413.7785,413.3715,413.5944,840.0
2021-10-06 14:50:00,426.82,426.82,426.26,426.53,2554.0,413.5362,413.5362,412.9937,413.2553,2554.0
2021-10-06 14:55:00,426.74,426.74,425.89,426.0,2039.0,413.4587,413.4587,412.6352,412.7418,2039.0
2021-10-06 15:00:00,426.11,426.23,425.81,425.81,1625.0,412.8483,412.9646,412.5577,412.5577,1625.0
2021-10-06 15:05:00,425.75,425.97,425.44,425.48,3222.0,412.4995,412.7127,412.1992,412.2379,3222.0
2021-10-06 15:10:00,425.6,426.26,425.59,425.87,2400.0,412.3542,412.9937,412.3445,412.6158,2400.0
2021-10-06 15:15:00,425.97,426.32,425.88,426.09,2986.0,412.7127,413.0518,412.6255,412.829,2986.0
2021-10-06 15:20:00,426.08,426.32,425.75,426.31,1768.0,412.8193,413.0518,412.4995,413.0421,1768.0
2021-10-06 15:25:00,426.52,426.63,426.42,426.42,4171.0,413.2456,413.3522,413.1487,413.1487,4171.0
2021-10-06 15:30:00,426.26,426.87,426.03,426.43,5243.0,412.9937,413.5847,412.7708,413.1584,5243.0
2021-10-06 15:35:00,426.17,426.36,425.87,425.87,2933.0,412.9065,413.0906,412.6158,412.6158,2933.0
2021-10-06 15:40:00,425.94,426.62,425.86,426.62,3200.0,412.6836,413.3425,412.6061,413.3425,3200.0
2021-10-06 15:45:00,426.71,427.3,426.35,427.13,4438.0,413.4297,414.0013,413.0809,413.8366,4438.0
2021-10-06 15:50:00,427.28,427.79,427.1,427.38,9980.0,413.9819,414.4761,413.8075,414.0788,9980.0
2021-10-06 15:55:00,427.29,428.31,427.27,427.72,28846.0,413.9916,414.9799,413.9722,414.4082,28846.0
2021-10-07 09:30:00,432.4,434.62,431.61,434.62,21537.0,418.9426,421.0935,418.1772,421.0935,21537.0
2021-10-07 09:35:00,435.3,435.69,433.74,434.0,4616.0,421.7523,422.1302,420.2409,420.4928,4616.0
2021-10-07 09:40:00,434.43,434.47,433.45,433.45,4300.0,420.9094,420.9482,419.9599,419.9599,4300.0
2021-10-07 09:45:00,433.72,434.63,433.57,434.53,4349.0,420.2215,421.1032,420.0762,421.0063,4349.0
2021-10-07 09:50:00,434.83,436.24,434.83,435.43,3381.0,421.297,422.6631,421.297,421.8783,3381.0
2021-10-07 09:55:00,435.55,436.51,435.26,436.15,10203.0,421.9945,422.9247,421.7136,422.5759,10203.0
2021-10-07 10:00:00,436.25,436.25,435.72,436.11,2073.0,422.6728,422.6728,422.1593,422.5371,2073.0
2021-10-07 10:05:00,436.18,436.57,435.82,436.43,3413.0,422.6049,422.9828,422.2561,422.8472,3413.0
2021-10-07 10:10:00,436.54,436.66,435.84,436.47,5395.0,422.9537,423.07,422.2755,422.8859,5395.0
2021-10-07 10:15:00,436.54,436.71,435.52,435.95,2720.0,422.9537,423.1184,421.9655,422.3821,2720.0
2021-10-07 10:20:00,435.93,436.45,435.59,435.81,2112.0,422.3627,422.8665,422.0333,422.2465,2112.0
2021-10-07 10:25:00,436.0,436.12,435.57,435.57,2843.0,422.4305,422.5468,422.0139,422.0139,2843.0
2021-10-07 10:30:00,435.98,435.98,435.25,435.5,4106.0,422.4112,422.4112,421.7039,421.9461,4106.0
2021-10-07 10:35:00,435.26,435.27,434.42,434.42,908.0,421.7136,421.7233,420.8997,420.8997,908.0
2021-10-07 10:40:00,433.81,434.95,433.81,434.47,1873.0,420.3087,421.4132,420.3087,420.9482,1873.0
2021-10-07 10:45:00,434.86,435.37,434.41,435.05,2238.0,421.326,421.8201,420.89,421.5101,2238.0
2021-10-07 10:50:00,434.9,435.48,434.8,435.48,3842.0,421.3648,421.9267,421.2679,421.9267,3842.0
2021-10-07 10:55:00,435.35,435.48,434.81,434.81,5705.0,421.8008,421.9267,421.2776,421.2776,5705.0
2021-10-07 11:00:00,434.76,435.08,434.73,434.78,1101.0,421.2291,421.5392,421.2001,421.2485,1101.0
2021-10-07 11:05:00,434.76,434.96,434.76,434.77,1300.0,421.2291,421.4229,421.2291,421.2388,1300.0
2021-10-07 11:10:00,434.85,434.86,434.17,434.17,2940.0,421.3163,421.326,420.6575,420.6575,2940.0
2021-10-07 11:15:00,434.2,434.2,433.92,433.92,400.0,420.6866,420.6866,420.4153,420.4153,400.0
2021-10-07 11:20:00,433.83,434.17,433.73,433.73,1772.0,420.3281,420.6575,420.2312,420.2312,1772.0
2021-10-07 11:25:00,433.72,434.21,433.55,433.82,1653.0,420.2215,420.6962,420.0568,420.3184,1653.0
2021-10-07 11:30:00,433.77,434.19,433.64,434.19,2785.0,420.2699,420.6769,420.144,420.6769,2785.0
2021-10-07 11:35:00,434.09,434.47,434.0,434.0,2403.0,420.58,420.9482,420.4928,420.4928,2403.0
2021-10-07 11:40:00,433.83,434.36,433.69,434.2,1163.0,420.3281,420.8416,420.1924,420.6866,1163.0
2021-10-07 11:45:00,434.29,434.34,434.09,434.34,784.0,420.7738,420.8222,420.58,420.8222,784.0
2021-10-07 11:50:00,434.59,435.2,434.35,435.2,3390.0,421.0644,421.6554,420.8319,421.6554,3390.0
2021-10-07 11:55:00,435.25,435.4,435.18,435.32,1829.0,421.7039,421.8492,421.6361,421.7717,1829.0
2021-10-07 12:00:00,435.43,435.45,435.09,435.31,2466.0,421.8783,421.8977,421.5489,421.762,2466.0
2021-10-07 12:05:00,435.37,435.52,435.15,435.22,4273.0,421.8201,421.9655,421.607,421.6748,4273.0
2021-10-07 12:10:00,435.21,435.38,435.11,435.12,1900.0,421.6651,421.8298,421.5682,421.5779,1900.0
2021-10-07 12:15:00,435.24,435.33,434.95,435.09,1794.0,421.6942,421.7814,421.4132,421.5489,1794.0
2021-10-07 12:20:00,435.28,435.39,435.12,435.37,1625.0,421.7329,421.8395,421.5779,421.8201,1625.0
2021-10-07 12:25:00,435.45,435.51,435.37,435.43,1483.0,421.8977,421.9558,421.8201,421.8783,1483.0
2021-10-07 12:30:00,435.51,435.7,435.3,435.31,2600.0,421.9558,422.1399,421.7523,421.762,2600.0
2021-10-07 12:35:00,435.4,435.43,435.23,435.4,1039.0,421.8492,421.8783,421.6845,421.8492,1039.0
2021-10-07 12:40:00,435.57,435.57,435.17,435.17,2333.0,422.0139,422.0139,421.6264,421.6264,2333.0
2021-10-07 12:45:00,435.15,435.15,434.45,434.54,1342.0,421.607,421.607,420.9288,421.016,1342.0
2021-10-07 12:50:00,434.56,434.76,434.53,434.71,1542.0,421.0354,421.2291,421.0063,421.1807,1542.0
2021-10-07 12:55:00,434.72,434.82,434.62,434.65,2142.0,421.1904,421.2873,421.0935,421.1226,2142.0
2021-10-07 13:00:00,434.66,434.66,434.32,434.37,2224.0,421.1322,421.1322,420.8028,420.8513,2224.0
2021-10-07 13:05:00,434.32,434.32,434.14,434.14,800.0,420.8028,420.8028,420.6284,420.6284,800.0
2021-10-07 13:10:00,434.28,434.46,434.28,434.33,2369.0,420.7641,420.9385,420.7641,420.8125,2369.0
2021-10-07 13:15:00,434.45,434.65,434.45,434.64,1569.0,420.9288,421.1226,420.9288,421.1129,1569.0
2021-10-07 13:20:00,434.64,434.64,434.04,434.17,2949.0,421.1129,421.1129,420.5315,420.6575,2949.0
2021-10-07 13:25:00,434.19,434.57,434.08,434.51,708.0,420.6769,421.045,420.5703,420.9869,708.0
2021-10-07 13:30:00,434.44,434.64,434.38,434.63,2346.0,420.9191,421.1129,420.861,421.1032,2346.0
2021-10-07 13:35:00,434.8,434.87,434.48,434.48,2183.0,421.2679,421.3357,420.9578,420.9578,2183.0
2021-10-07 13:40:00,434.37,434.76,434.3,434.5,1582.0,420.8513,421.2291,420.7834,420.9772,1582.0
2021-10-07 13:45:00,434.37,434.37,434.25,434.31,509.0,420.8513,420.8513,420.735,420.7931,509.0
2021-10-07 13:50:00,434.19,434.35,434.06,434.33,3082.0,420.6769,420.8319,420.5509,420.8125,3082.0
2021-10-07 13:55:00,434.4,434.61,434.36,434.61,3617.0,420.8803,421.0838,420.8416,421.0838,3617.0
2021-10-07 14:00:00,434.68,434.68,434.07,434.08,2658.0,421.1516,421.1516,420.5606,420.5703,2658.0
2021-10-07 14:05:00,434.13,434.3,434.12,434.3,901.0,420.6187,420.7834,420.6091,420.7834,901.0
2021-10-07 14:10:00,434.13,434.3,434.03,434.1,1340.0,420.6187,420.7834,420.5219,420.5897,1340.0
2021-10-07 14:15:00,434.02,434.17,433.83,434.17,2068.0,420.5122,420.6575,420.3281,420.6575,2068.0
2021-10-07 14:20:00,434.0,434.13,433.87,433.95,2980.0,420.4928,420.6187,420.3668,420.4443,2980.0
2021-10-07 14:25:00,433.94,434.02,433.81,433.9,2371.0,420.4347,420.5122,420.3087,420.3959,2371.0
2021-10-07 14:30:00,434.0,434.0,433.56,433.7,1825.0,420.4928,420.4928,420.0665,420.2021,1825.0
2021-10-07 14:35:00,433.69,433.69,433.31,433.42,5701.0,420.1924,420.1924,419.8243,419.9308,5701.0
2021-10-07 14:40:00,433.43,433.52,433.19,433.32,2634.0,419.9405,420.0277,419.708,419.8339,2634.0
2021-10-07 14:45:00,433.19,433.34,433.11,433.24,5287.0,419.708,419.8533,419.6305,419.7564,5287.0
2021-10-07 14:50:00,433.22,433.23,432.73,432.99,7950.0,419.7371,419.7467,419.2623,419.5142,7950.0
2021-10-07 14:55:00,432.97,433.23,432.84,432.99,3087.0,419.4948,419.7467,419.3689,419.5142,3087.0
2021-10-07 15:00:00,432.87,433.35,432.8,433.19,3138.0,419.398,419.863,419.3301,419.708,3138.0
2021-10-07 15:05:00,433.25,433.51,433.19,433.34,2823.0,419.7661,420.018,419.708,419.8533,2823.0
2021-10-07 15:10:00,433.33,433.65,433.05,433.56,2852.0,419.8436,420.1537,419.5724,420.0665,2852.0
2021-10-07 15:15:00,433.56,433.94,433.46,433.79,2527.0,420.0665,420.4347,419.9696,420.2893,2527.0
2021-10-07 15:20:00,433.78,434.07,433.63,433.63,2871.0,420.2796,420.5606,420.1343,420.1343,2871.0
2021-10-07 15:25:00,433.43,433.84,433.4,433.84,2220.0,419.9405,420.3378,419.9115,420.3378,2220.0
2021-10-07 15:30:00,433.84,434.09,433.67,433.8,2943.0,420.3378,420.58,420.1731,420.299,2943.0
2021-10-07 15:35:00,433.7,433.7,433.14,433.18,3506.0,420.2021,420.2021,419.6596,419.6983,3506.0
2021-10-07 15:40:00,433.32,433.42,432.66,432.66,4914.0,419.8339,419.9308,419.1945,419.1945,4914.0
2021-10-07 15:45:00,432.53,433.08,432.41,433.08,6251.0,419.0685,419.6014,418.9523,419.6014,6251.0
2021-10-07 15:50:00,432.97,433.16,432.39,432.98,11258.0,419.4948,419.6789,418.9329,419.5045,11258.0
2021-10-07 15:55:00,433.04,433.04,432.49,432.92,43327.0,419.5627,419.5627,419.0298,419.4464,43327.0
2021-10-08 09:30:00,431.8,432.1,429.3,430.53,13587.0,418.3613,418.6519,415.9391,417.1308,13587.0
2021-10-08 09:35:00,429.17,431.06,429.17,430.89,4240.0,415.8131,417.6443,415.8131,417.4796,4240.0
2021-10-08 09:40:00,431.22,432.26,430.26,430.26,2651.0,417.7993,418.8069,416.8692,416.8692,2651.0
2021-10-08 09:45:00,430.28,430.28,428.77,429.2,2100.0,416.8886,416.8886,415.4256,415.8422,2100.0
2021-10-08 09:50:00,429.08,429.29,428.52,429.07,3025.0,415.7259,415.9294,415.1833,415.7162,3025.0
2021-10-08 09:55:00,429.09,429.11,428.59,428.84,2110.0,415.7356,415.755,415.2512,415.4934,2110.0
2021-10-08 10:00:00,428.67,429.9,428.66,428.77,7648.0,415.3287,416.5204,415.319,415.4256,7648.0
2021-10-08 10:05:00,428.96,429.19,428.58,428.96,6407.0,415.6096,415.8325,415.2415,415.6096,6407.0
2021-10-08 10:10:00,428.84,428.84,428.0,428.67,3057.0,415.4934,415.4934,414.6795,415.3287,3057.0
2021-10-08 10:15:00,428.53,429.2,428.4,428.69,5184.0,415.193,415.8422,415.0671,415.348,5184.0
2021-10-08 10:20:00,428.61,428.96,428.53,428.68,1972.0,415.2705,415.6096,415.193,415.3384,1972.0
2021-10-08 10:25:00,428.54,428.55,428.14,428.18,2012.0,415.2027,415.2124,414.8152,414.8539,2012.0
2021-10-08 10:30:00,427.59,428.28,427.27,427.27,2910.0,414.2823,414.9508,413.9722,413.9722,2910.0
2021-10-08 10:35:00,427.58,427.71,426.9,426.91,3208.0,414.2726,414.3985,413.6138,413.6234,3208.0
2021-10-08 10:40:00,426.7,426.88,426.18,426.83,2143.0,413.42,413.5944,412.9162,413.5459,2143.0
2021-10-08 10:45:00,427.14,427.78,427.13,427.66,2572.0,413.8463,414.4664,413.8366,414.3501,2572.0
2021-10-08 10:50:00,427.55,428.76,427.55,428.76,2592.0,414.2435,415.4159,414.2435,415.4159,2592.0
2021-10-08 10:55:00,428.84,429.51,428.83,429.04,3601.0,415.4934,416.1425,415.4837,415.6872,3601.0
2021-10-08 11:00:00,429.19,429.19,428.46,428.46,2500.0,415.8325,415.8325,415.1252,415.1252,2500.0
2021-10-08 11:05:00,428.62,429.15,428.62,429.15,1386.0,415.2802,415.7937,415.2802,415.7937,1386.0
2021-10-08 11:10:00,429.22,429.86,429.21,429.86,1774.0,415.8616,416.4816,415.8519,416.4816,1774.0
2021-10-08 11:15:00,429.68,430.47,429.68,430.46,815.0,416.3072,417.0726,416.3072,417.063,815.0
2021-10-08 11:20:00,430.49,430.52,430.33,430.5,1434.0,417.092,417.1211,416.937,417.1017,1434.0
2021-10-08 11:25:00,430.42,431.06,430.22,430.59,4566.0,417.0242,417.6443,416.8304,417.1889,4566.0
2021-10-08 11:30:00,430.72,430.95,430.59,430.66,1200.0,417.3149,417.5377,417.1889,417.2567,1200.0
2021-10-08 11:35:00,430.54,431.15,430.52,431.06,2065.0,417.1405,417.7315,417.1211,417.6443,2065.0
2021-10-08 11:40:00,431.34,431.65,431.13,431.28,3300.0,417.9156,418.2159,417.7121,417.8574,3300.0
2021-10-08 11:45:00,431.28,431.54,431.28,431.52,1307.0,417.8574,418.1093,417.8574,418.09,1307.0
2021-10-08 11:50:00,431.54,431.54,431.2,431.46,1900.0,418.1093,418.1093,417.7799,418.0318,1900.0
2021-10-08 11:55:00,431.26,431.48,431.11,431.11,1539.0,417.8381,418.0512,417.6927,417.6927,1539.0
2021-10-08 12:00:00,431.26,431.42,430.9,431.39,1300.0,417.8381,417.9931,417.4893,417.964,1300.0
2021-10-08 12:05:00,431.48,431.85,431.36,431.75,843.0,418.0512,418.4097,417.9349,418.3128,843.0
2021-10-08 12:10:00,431.85,432.08,431.67,432.08,4715.0,418.4097,418.6325,418.2353,418.6325,4715.0
2021-10-08 12:15:00,432.06,432.07,431.6,431.6,1200.0,418.6132,418.6229,418.1675,418.1675,1200.0
2021-10-08 12:20:00,431.72,431.72,431.24,431.24,2075.0,418.2837,418.2837,417.8187,417.8187,2075.0
2021-10-08 12:25:00,431.08,431.08,430.63,430.67,804.0,417.6637,417.6637,417.2277,417.2664,804.0
2021-10-08 12:30:00,430.7,430.94,430.57,430.57,847.0,417.2955,417.528,417.1695,417.1695,847.0
2021-10-08 12:35:00,430.83,430.97,430.72,430.79,1050.0,417.4214,417.5571,417.3149,417.3827,1050.0
2021-10-08 12:40:00,431.29,431.34,431.01,431.13,1794.0,417.8671,417.9156,417.5958,417.7121,1794.0
2021-10-08 12:45:00,431.04,431.04,430.65,430.65,771.0,417.6249,417.6249,417.247,417.247,771.0
2021-10-08 12:50:00,430.32,430.8,430.32,430.78,1716.0,416.9273,417.3924,416.9273,417.373,1716.0
2021-10-08 12:55:00,430.88,431.04,430.76,430.77,1201.0,417.4699,417.6249,417.3536,417.3633,1201.0
2021-10-08 13:00:00,430.78,430.82,429.89,429.89,3113.0,417.373,417.4118,416.5107,416.5107,3113.0
2021-10-08 13:05:00,429.98,429.98,429.88,429.94,700.0,416.5979,416.5979,416.501,416.5591,700.0
2021-10-08 13:10:00,430.04,430.34,429.87,430.02,2011.0,416.656,416.9467,416.4913,416.6367,2011.0
2021-10-08 13:15:00,429.97,429.97,429.26,429.26,3226.0,416.5882,416.5882,415.9003,415.9003,3226.0
2021-10-08 13:20:00,429.07,429.07,428.86,429.0,842.0,415.7162,415.7162,415.5128,415.6484,842.0
2021-10-08 13:25:00,429.0,429.21,428.75,428.8,3225.0,415.6484,415.8519,415.4062,415.4546,3225.0
2021-10-08 13:30:00,428.75,428.88,428.45,428.79,2767.0,415.4062,415.5321,415.1155,415.4449,2767.0
2021-10-08 13:35:00,429.02,429.19,429.02,429.06,1128.0,415.6678,415.8325,415.6678,415.7065,1128.0
2021-10-08 13:40:00,429.46,429.57,429.32,429.47,1291.0,416.0941,416.2007,415.9584,416.1038,1291.0
2021-10-08 13:45:00,429.69,429.88,429.6,429.88,1363.0,416.3169,416.501,416.2297,416.501,1363.0
2021-10-08 13:50:00,429.93,429.93,429.46,429.49,2174.0,416.5495,416.5495,416.0941,416.1231,2174.0
2021-10-08 13:55:00,429.65,429.86,429.65,429.75,1400.0,416.2782,416.4816,416.2782,416.3751,1400.0
2021-10-08 14:00:00,429.76,430.2,429.68,430.15,3193.0,416.3847,416.8111,416.3072,416.7626,3193.0
2021-10-08 14:05:00,430.13,430.53,430.12,430.38,3333.0,416.7432,417.1308,416.7335,416.9854,3333.0
2021-10-08 14:10:00,430.27,430.37,430.01,430.01,7386.0,416.8789,416.9758,416.627,416.627,7386.0
2021-10-08 14:15:00,429.98,430.42,429.98,430.39,3742.0,416.5979,417.0242,416.5979,416.9951,3742.0
2021-10-08 14:20:00,430.37,430.42,430.15,430.2,5561.0,416.9758,417.0242,416.7626,416.8111,5561.0
2021-10-08 14:25:00,430.29,430.55,430.24,430.24,5337.0,416.8983,417.1502,416.8498,416.8498,5337.0
2021-10-08 14:30:00,430.3,430.41,430.07,430.21,3506.0,416.9079,417.0145,416.6851,416.8207,3506.0
2021-10-08 14:35:00,430.06,430.32,429.91,430.25,3191.0,416.6754,416.9273,416.5301,416.8595,3191.0
2021-10-08 14:40:00,430.28,430.29,430.02,430.15,3244.0,416.8886,416.8983,416.6367,416.7626,3244.0
2021-10-08 14:45:00,430.24,430.32,430.1,430.29,1247.0,416.8498,416.9273,416.7142,416.8983,1247.0
2021-10-08 14:50:00,430.29,430.43,430.21,430.25,1500.0,416.8983,417.0339,416.8207,416.8595,1500.0
2021-10-08 14:55:00,430.16,430.38,430.13,430.28,2480.0,416.7723,416.9854,416.7432,416.8886,2480.0
2021-10-08 15:00:00,430.43,430.7,430.37,430.69,5300.0,417.0339,417.2955,416.9758,417.2858,5300.0
2021-10-08 15:05:00,430.76,430.88,430.56,430.83,2223.0,417.3536,417.4699,417.1598,417.4214,2223.0
2021-10-08 15:10:00,430.85,431.14,430.79,431.09,2705.0,417.4408,417.7218,417.3827,417.6734,2705.0
2021-10-08 15:15:00,431.15,431.44,431.07,431.44,2707.0,417.7315,418.0125,417.654,418.0125,2707.0
2021-10-08 15:20:00,431.42,431.45,431.15,431.15,2745.0,417.9931,418.0221,417.7315,417.7315,2745.0
2021-10-08 15:25:00,431.06,431.37,431.03,431.23,900.0,417.6443,417.9446,417.6152,417.809,900.0
2021-10-08 15:30:00,431.21,431.27,431.01,431.15,5206.0,417.7896,417.8478,417.5958,417.7315,5206.0
2021-10-08 15:35:00,430.94,430.94,430.44,430.59,2672.0,417.528,417.528,417.0436,417.1889,2672.0
2021-10-08 15:40:00,430.89,430.95,430.33,430.33,3451.0,417.4796,417.5377,416.937,416.937,3451.0
2021-10-08 15:45:00,430.35,430.36,429.97,429.97,4018.0,416.9564,416.9661,416.5882,416.5882,4018.0
2021-10-08 15:50:00,429.08,430.0,429.08,429.62,7360.0,415.7259,416.6173,415.7259,416.2491,7360.0
2021-10-08 15:55:00,429.75,430.39,429.58,429.91,28556.0,416.3751,416.9951,416.2103,416.5301,28556.0
2021-10-11 09:30:00,429.05,430.03,426.18,427.75,17374.0,415.6968,416.6463,412.9162,414.4373,17374.0
2021-10-11 09:35:00,428.41,428.69,427.51,428.52,2312.0,415.0768,415.348,414.2048,415.1833,2312.0
2021-10-11 09:40:00,428.85,429.5,428.76,429.5,1100.0,415.5031,416.1328,415.4159,416.1328,1100.0
2021-10-11 09:45:00,429.84,430.17,429.62,430.0,4152.0,416.4623,416.782,416.2491,416.6173,4152.0
2021-10-11 09:50:00,430.28,431.95,430.28,431.86,3320.0,416.8886,418.5066,416.8886,418.4194,3320.0
2021-10-11 09:55:00,431.99,432.09,431.67,431.98,3975.0,418.5453,418.6422,418.2353,418.5357,3975.0
2021-10-11 10:00:00,432.25,432.37,431.41,431.77,4663.0,418.7972,418.9135,417.9834,418.3322,4663.0
2021-10-11 10:05:00,431.58,432.56,431.53,432.56,4499.0,418.1481,419.0976,418.0997,419.0976,4499.0
2021-10-11 10:10:00,432.67,433.08,432.67,433.08,3671.0,419.2042,419.6014,419.2042,419.6014,3671.0
2021-10-11 10:15:00,433.21,433.53,432.4,432.63,3010.0,419.7274,420.0374,418.9426,419.1654,3010.0
2021-10-11 10:20:00,432.83,433.38,432.63,433.38,5699.0,419.3592,419.8921,419.1654,419.8921,5699.0
2021-10-11 10:25:00,433.43,433.49,433.04,433.04,3964.0,419.9405,419.9987,419.5627,419.5627,3964.0
2021-10-11 10:30:00,433.03,433.03,432.43,432.56,4968.0,419.553,419.553,418.9716,419.0976,4968.0
2021-10-11 10:35:00,432.49,432.75,432.28,432.61,2759.0,419.0298,419.2817,418.8263,419.146,2759.0
2021-10-11 10:40:00,432.46,432.72,432.42,432.46,4266.0,419.0007,419.2526,418.962,419.0007,4266.0
2021-10-11 10:45:00,432.63,433.26,432.45,433.25,4033.0,419.1654,419.7758,418.991,419.7661,4033.0
2021-10-11 10:50:00,433.47,434.14,433.47,434.03,5096.0,419.9793,420.6284,419.9793,420.5219,5096.0
2021-10-11 10:55:00,434.1,434.36,433.93,434.13,3926.0,420.5897,420.8416,420.425,420.6187,3926.0
2021-10-11 11:00:00,434.24,434.47,434.13,434.3,5995.0,420.7253,420.9482,420.6187,420.7834,5995.0
2021-10-11 11:05:00,434.25,434.25,433.45,433.53,2900.0,420.735,420.735,419.9599,420.0374,2900.0
2021-10-11 11:10:00,433.55,433.56,432.73,432.73,4648.0,420.0568,420.0665,419.2623,419.2623,4648.0
2021-10-11 11:15:00,432.75,432.95,432.62,432.62,2136.0,419.2817,419.4755,419.1557,419.1557,2136.0
2021-10-11 11:20:00,432.6,433.02,432.59,432.84,2829.0,419.1364,419.5433,419.1267,419.3689,2829.0
2021-10-11 11:25:00,432.95,432.95,432.25,432.25,2609.0,419.4755,419.4755,418.7972,418.7972,2609.0
2021-10-11 11:30:00,432.41,432.72,432.26,432.46,1413.0,418.9523,419.2526,418.8069,419.0007,1413.0
2021-10-11 11:35:00,432.73,433.55,432.73,433.32,2410.0,419.2623,420.0568,419.2623,419.8339,2410.0
2021-10-11 11:40:00,433.32,433.42,433.32,433.42,754.0,419.8339,419.9308,419.8339,419.9308,754.0
2021-10-11 11:45:00,433.4,433.4,432.78,432.83,2698.0,419.9115,419.9115,419.3108,419.3592,2698.0
2021-10-11 11:50:00,432.81,432.81,432.2,432.21,3018.0,419.3398,419.3398,418.7488,418.7585,3018.0
2021-10-11 11:55:00,432.13,432.4,432.13,432.33,3611.0,418.681,418.9426,418.681,418.8748,3611.0
2021-10-11 12:00:00,432.33,432.33,431.64,431.64,2844.0,418.8748,418.8748,418.2062,418.2062,2844.0
2021-10-11 12:05:00,431.48,431.53,431.17,431.53,2878.0,418.0512,418.0997,417.7509,418.0997,2878.0
2021-10-11 12:10:00,431.63,431.94,431.4,431.69,4046.0,418.1965,418.4969,417.9737,418.2547,4046.0
2021-10-11 12:15:00,431.68,431.88,431.68,431.85,1487.0,418.245,418.4388,418.245,418.4097,1487.0
2021-10-11 12:20:00,431.79,431.96,431.68,431.93,2700.0,418.3516,418.5163,418.245,418.4872,2700.0
2021-10-11 12:25:00,431.98,432.05,431.93,432.03,1068.0,418.5357,418.6035,418.4872,418.5841,1068.0
2021-10-11 12:30:00,431.87,431.98,431.63,431.64,4097.0,418.4291,418.5357,418.1965,418.2062,4097.0
2021-10-11 12:35:00,431.66,431.72,431.29,431.3,4447.0,418.2256,418.2837,417.8671,417.8768,4447.0
2021-10-11 12:40:00,431.41,431.49,431.34,431.43,1800.0,417.9834,418.0609,417.9156,418.0028,1800.0
2021-10-11 12:45:00,431.37,431.77,431.37,431.71,2491.0,417.9446,418.3322,417.9446,418.2741,2491.0
2021-10-11 12:50:00,431.65,431.76,431.33,431.75,4522.0,418.2159,418.3225,417.9059,418.3128,4522.0
2021-10-11 12:55:00,431.82,431.94,431.66,431.68,3104.0,418.3806,418.4969,418.2256,418.245,3104.0
2021-10-11 13:00:00,431.5,431.78,431.3,431.3,3404.0,418.0706,418.3419,417.8768,417.8768,3404.0
2021-10-11 13:05:00,431.31,431.31,430.85,430.85,2334.0,417.8865,417.8865,417.4408,417.4408,2334.0
2021-10-11 13:10:00,430.83,431.35,430.83,431.35,1728.0,417.4214,417.9253,417.4214,417.9253,1728.0
2021-10-11 13:15:00,431.35,431.78,431.24,431.6,7082.0,417.9253,418.3419,417.8187,418.1675,7082.0
2021-10-11 13:20:00,431.49,431.49,430.51,430.51,1829.0,418.0609,418.0609,417.1114,417.1114,1829.0
2021-10-11 13:25:00,430.54,430.62,430.13,430.31,2521.0,417.1405,417.218,416.7432,416.9176,2521.0
2021-10-11 13:30:00,430.23,430.3,430.07,430.07,2503.0,416.8401,416.9079,416.6851,416.6851,2503.0
2021-10-11 13:35:00,430.03,430.34,430.03,430.13,1451.0,416.6463,416.9467,416.6463,416.7432,1451.0
2021-10-11 13:40:00,430.38,430.39,430.14,430.29,1620.0,416.9854,416.9951,416.7529,416.8983,1620.0
2021-10-11 13:45:00,430.24,430.26,429.77,429.77,5363.0,416.8498,416.8692,416.3944,416.3944,5363.0
2021-10-11 13:50:00,429.95,429.95,429.64,429.81,1803.0,416.5688,416.5688,416.2685,416.4332,1803.0
2021-10-11 13:55:00,429.73,429.85,429.5,429.77,2775.0,416.3557,416.4719,416.1328,416.3944,2775.0
2021-10-11 14:00:00,429.86,430.17,429.86,430.08,2035.0,416.4816,416.782,416.4816,416.6948,2035.0
2021-10-11 14:05:00,430.1,430.4,430.09,430.4,3037.0,416.7142,417.0048,416.7045,417.0048,3037.0
2021-10-11 14:10:00,430.58,430.71,430.58,430.71,1689.0,417.1792,417.3052,417.1792,417.3052,1689.0
2021-10-11 14:15:00,430.65,430.76,430.34,430.36,3304.0,417.247,417.3536,416.9467,416.9661,3304.0
2021-10-11 14:20:00,430.2,430.36,430.0,430.14,4350.0,416.8111,416.9661,416.6173,416.7529,4350.0
2021-10-11 14:25:00,430.2,430.26,430.0,430.11,2918.0,416.8111,416.8692,416.6173,416.7239,2918.0
2021-10-11 14:30:00,430.02,430.19,429.9,430.1,3245.0,416.6367,416.8014,416.5204,416.7142,3245.0
2021-10-11 14:35:00,430.02,430.21,429.95,430.14,2600.0,416.6367,416.8207,416.5688,416.7529,2600.0
2021-10-11 14:40:00,430.23,430.4,430.17,430.4,1400.0,416.8401,417.0048,416.782,417.0048,1400.0
2021-10-11 14:45:00,430.42,430.48,430.3,430.3,1701.0,417.0242,417.0823,416.9079,416.9079,1701.0
2021-10-11 14:50:00,430.4,430.44,429.83,430.22,2901.0,417.0048,417.0436,416.4526,416.8304,2901.0
2021-10-11 14:55:00,430.22,430.6,430.22,430.6,1000.0,416.8304,417.1986,416.8304,417.1986,1000.0
2021-10-11 15:00:00,430.46,430.6,430.44,430.44,1100.0,417.063,417.1986,417.0436,417.0436,1100.0
2021-10-11 15:05:00,430.5,430.5,430.11,430.27,3333.0,417.1017,417.1017,416.7239,416.8789,3333.0
2021-10-11 15:10:00,430.34,430.48,430.27,430.41,1575.0,416.9467,417.0823,416.8789,417.0145,1575.0
2021-10-11 15:15:00,430.33,430.43,430.2,430.4,3032.0,416.937,417.0339,416.8111,417.0048,3032.0
2021-10-11 15:20:00,430.27,430.35,429.79,429.87,4906.0,416.8789,416.9564,416.4138,416.4913,4906.0
2021-10-11 15:25:00,429.85,429.9,429.2,429.2,5353.0,416.4719,416.5204,415.8422,415.8422,5353.0
2021-10-11 15:30:00,429.25,429.38,429.02,429.17,4115.0,415.8906,416.0166,415.6678,415.8131,4115.0
2021-10-11 15:35:00,429.11,429.67,429.09,429.46,3925.0,415.755,416.2975,415.7356,416.0941,3925.0
2021-10-11 15:40:00,429.38,429.59,429.3,429.3,8102.0,416.0166,416.22,415.9391,415.9391,8102.0
2021-10-11 15:45:00,429.4,429.44,429.18,429.27,6086.0,416.0359,416.0747,415.8228,415.91,6086.0
2021-10-11 15:50:00,429.27,429.34,428.74,429.24,15282.0,415.91,415.9778,415.3965,415.8809,15282.0
2021-10-11 15:55:00,429.14,429.28,428.17,428.19,36697.0,415.784,415.9197,414.8442,414.8636,36697.0
2021-10-12 09:30:00,431.44,431.44,429.29,429.29,15701.0,418.0125,418.0125,415.9294,415.9294,15701.0
2021-10-12 09:35:00,429.78,430.01,429.01,430.01,2365.0,416.4041,416.627,415.6581,416.627,2365.0
2021-10-12 09:40:00,430.52,431.37,428.35,428.35,221881.0,417.1211,417.9446,415.0186,415.0186,221881.0
2021-10-12 09:45:00,428.77,428.77,426.54,426.57,3114.0,415.4256,415.4256,413.265,413.294,3114.0
2021-10-12 09:50:00,427.01,428.75,427.01,428.05,11615.0,413.7203,415.4062,413.7203,414.728,11615.0
2021-10-12 09:55:00,428.48,428.48,426.32,426.32,1289.0,415.1446,415.1446,413.0518,413.0518,1289.0
2021-10-12 10:00:00,426.55,429.73,426.15,427.71,11333.0,413.2746,416.3557,412.8871,414.3985,11333.0
2021-10-12 10:05:00,427.83,429.69,427.6,428.41,13342.0,414.5148,416.3169,414.292,415.0768,13342.0
2021-10-12 10:10:00,428.71,429.9,428.1,429.9,3505.0,415.3674,416.5204,414.7764,416.5204,3505.0
2021-10-12 10:15:00,430.08,430.94,428.41,429.35,4615.0,416.6948,417.528,415.0768,415.9875,4615.0
2021-10-12 10:20:00,429.43,430.05,428.67,429.38,4327.0,416.065,416.6657,415.3287,416.0166,4327.0
2021-10-12 10:25:00,429.39,431.2,429.39,430.79,7267.0,416.0263,417.7799,416.0263,417.3827,7267.0
2021-10-12 10:30:00,430.94,431.38,430.2,430.83,6228.0,417.528,417.9543,416.8111,417.4214,6228.0
2021-10-12 10:35:00,430.86,431.36,430.47,431.33,10250.0,417.4505,417.9349,417.0726,417.9059,10250.0
2021-10-12 10:40:00,431.37,431.48,430.84,431.03,10028.0,417.9446,418.0512,417.4311,417.6152,10028.0
2021-10-12 10:45:00,431.36,431.8,431.19,431.47,8626.0,417.9349,418.3613,417.7702,418.0415,8626.0
2021-10-12 10:50:00,431.19,431.26,430.55,430.61,14058.0,417.7702,417.8381,417.1502,417.2083,14058.0
2021-10-12 10:55:00,430.82,431.14,430.6,430.89,8363.0,417.4118,417.7218,417.1986,417.4796,8363.0
2021-10-12 11:00:00,431.08,431.89,430.74,430.74,7932.0,417.6637,418.4485,417.3342,417.3342,7932.0
2021-10-12 11:05:00,431.0,433.15,431.0,432.72,2375.0,417.5862,419.6692,417.5862,419.2526,2375.0
2021-10-12 11:10:00,432.74,432.76,431.28,432.57,19521.0,419.272,419.2914,417.8574,419.1073,19521.0
2021-10-12 11:15:00,432.47,432.88,431.86,432.54,6531.0,419.0104,419.4076,418.4194,419.0782,6531.0
2021-10-12 11:20:00,432.31,433.02,432.08,432.81,2640.0,418.8554,419.5433,418.6325,419.3398,2640.0
2021-10-12 11:25:00,432.91,433.15,431.96,431.96,7301.0,419.4367,419.6692,418.5163,418.5163,7301.0
2021-10-12 11:30:00,432.13,432.75,432.13,432.57,9134.0,418.681,419.2817,418.681,419.1073,9134.0
2021-10-12 11:35:00,432.78,432.83,432.48,432.77,2005.0,419.3108,419.3592,419.0201,419.3011,2005.0
2021-10-12 11:40:00,433.03,433.06,432.41,432.75,3895.0,419.553,419.582,418.9523,419.2817,3895.0
2021-10-12 11:45:00,432.68,433.2,432.67,433.08,3878.0,419.2139,419.7177,419.2042,419.6014,3878.0
2021-10-12 11:50:00,433.17,433.54,433.02,433.54,3369.0,419.6886,420.0471,419.5433,420.0471,3369.0
2021-10-12 11:55:00,433.51,433.66,433.17,433.66,4977.0,420.018,420.1634,419.6886,420.1634,4977.0
2021-10-12 12:00:00,433.61,434.5,433.54,434.22,3635.0,420.1149,420.9772,420.0471,420.7059,3635.0
2021-10-12 12:05:00,434.5,434.84,434.25,434.5,5005.0,420.9772,421.3066,420.735,420.9772,5005.0
2021-10-12 12:10:00,434.57,434.88,434.06,434.06,3014.0,421.045,421.3454,420.5509,420.5509,3014.0
2021-10-12 12:15:00,434.3,434.3,433.75,433.95,1424.0,420.7834,420.7834,420.2506,420.4443,1424.0
2021-10-12 12:20:00,433.79,433.81,433.49,433.79,1332.0,420.2893,420.3087,419.9987,420.2893,1332.0
2021-10-12 12:25:00,433.65,433.65,432.91,433.0,7801.0,420.1537,420.1537,419.4367,419.5239,7801.0
2021-10-12 12:30:00,433.07,433.14,432.63,432.89,4263.0,419.5917,419.6596,419.1654,419.4173,4263.0
2021-10-12 12:35:00,432.65,432.82,432.17,432.53,14143.0,419.1848,419.3495,418.7197,419.0685,14143.0
2021-10-12 12:40:00,432.59,432.81,432.5,432.75,2200.0,419.1267,419.3398,419.0395,419.2817,2200.0
2021-10-12 12:45:00,432.59,432.77,432.18,432.31,4504.0,419.1267,419.3011,418.7294,418.8554,4504.0
2021-10-12 12:50:00,432.18,432.39,431.7,431.7,3832.0,418.7294,418.9329,418.2644,418.2644,3832.0
2021-10-12 12:55:00,431.69,432.21,431.53,432.07,2100.0,418.2547,418.7585,418.0997,418.6229,2100.0
2021-10-12 13:00:00,432.07,432.18,431.44,431.7,7739.0,418.6229,418.7294,418.0125,418.2644,7739.0
2021-10-12 13:05:00,431.72,431.78,431.28,431.38,2100.0,418.2837,418.3419,417.8574,417.9543,2100.0
2021-10-12 13:10:00,431.47,432.27,431.47,432.07,2100.0,418.0415,418.8166,418.0415,418.6229,2100.0
2021-10-12 13:15:00,431.98,432.11,431.56,432.0,2163.0,418.5357,418.6616,418.1287,418.555,2163.0
2021-10-12 13:20:00,431.87,431.87,431.12,431.12,3280.0,418.4291,418.4291,417.7024,417.7024,3280.0
2021-10-12 13:25:00,431.25,431.93,431.15,431.67,2100.0,417.8284,418.4872,417.7315,418.2353,2100.0
2021-10-12 13:30:00,431.85,431.85,431.45,431.57,1203.0,418.4097,418.4097,418.0221,418.1384,1203.0
2021-10-12 13:35:00,431.59,431.73,431.55,431.61,1400.0,418.1578,418.2934,418.119,418.1772,1400.0
2021-10-12 13:40:00,431.68,431.84,431.53,431.66,1900.0,418.245,418.4,418.0997,418.2256,1900.0
2021-10-12 13:45:00,431.68,431.68,431.13,431.13,4111.0,418.245,418.245,417.7121,417.7121,4111.0
2021-10-12 13:50:00,431.43,431.68,431.04,431.09,1620.0,418.0028,418.245,417.6249,417.6734,1620.0
2021-10-12 13:55:00,431.16,431.72,431.15,431.15,2174.0,417.7412,418.2837,417.7315,417.7315,2174.0
2021-10-12 14:00:00,431.08,431.47,431.08,431.41,1378.0,417.6637,418.0415,417.6637,417.9834,1378.0
2021-10-12 14:05:00,431.36,431.42,431.29,431.42,500.0,417.9349,417.9931,417.8671,417.9931,500.0
2021-10-12 14:10:00,431.6,431.9,431.44,431.73,1762.0,418.1675,418.4581,418.0125,418.2934,1762.0
2021-10-12 14:15:00,431.67,432.14,431.63,431.63,1557.0,418.2353,418.6907,418.1965,418.1965,1557.0
2021-10-12 14:20:00,431.51,431.51,431.36,431.44,500.0,418.0803,418.0803,417.9349,418.0125,500.0
2021-10-12 14:25:00,431.31,431.61,431.2,431.56,1187.0,417.8865,418.1772,417.7799,418.1287,1187.0
2021-10-12 14:30:00,431.43,431.54,431.24,431.34,1733.0,418.0028,418.1093,417.8187,417.9156,1733.0
2021-10-12 14:35:00,431.25,431.33,430.9,431.01,2300.0,417.8284,417.9059,417.4893,417.5958,2300.0
2021-10-12 14:40:00,430.73,430.86,430.73,430.83,1131.0,417.3246,417.4505,417.3246,417.4214,1131.0
2021-10-12 14:45:00,430.64,430.86,430.57,430.86,1108.0,417.2374,417.4505,417.1695,417.4505,1108.0
2021-10-12 14:50:00,431.03,431.25,430.84,431.25,2191.0,417.6152,417.8284,417.4311,417.8284,2191.0
2021-10-12 14:55:00,431.26,431.36,430.34,430.44,7560.0,417.8381,417.9349,416.9467,417.0436,7560.0
2021-10-12 15:00:00,430.36,430.43,429.8,430.1,1300.0,416.9661,417.0339,416.4235,416.7142,1300.0
2021-10-12 15:05:00,430.05,430.53,429.99,430.44,3479.0,416.6657,417.1308,416.6076,417.0436,3479.0
2021-10-12 15:10:00,430.68,430.68,430.53,430.53,400.0,417.2761,417.2761,417.1308,417.1308,400.0
2021-10-12 15:15:00,430.48,430.59,430.24,430.59,1918.0,417.0823,417.1889,416.8498,417.1889,1918.0
2021-10-12 15:20:00,430.27,430.62,430.19,430.62,3016.0,416.8789,417.218,416.8014,417.218,3016.0
2021-10-12 15:25:00,430.55,430.63,430.2,430.63,1755.0,417.1502,417.2277,416.8111,417.2277,1755.0
2021-10-12 15:30:00,430.67,430.74,430.37,430.74,2910.0,417.2664,417.3342,416.9758,417.3342,2910.0
2021-10-12 15:35:00,430.56,430.67,429.69,429.79,8460.0,417.1598,417.2664,416.3169,416.4138,8460.0
2021-10-12 15:40:00,429.8,429.99,429.22,429.31,12037.0,416.4235,416.6076,415.8616,415.9488,12037.0
2021-10-12 15:45:00,429.27,429.72,428.39,429.39,227050.0,415.91,416.346,415.0574,416.0263,227050.0
2021-10-12 15:50:00,429.48,429.82,429.4,429.81,16151.0,416.1135,416.4429,416.0359,416.4332,16151.0
2021-10-12 15:55:00,429.9,430.93,429.9,430.67,68556.0,416.5204,417.5183,416.5204,417.2664,68556.0
2021-10-13 09:30:00,433.0,433.5,430.56,431.57,16648.0,419.5239,420.0083,417.1598,418.1384,16648.0
2021-10-13 09:35:00,432.02,432.02,430.61,430.97,3480.0,418.5744,418.5744,417.2083,417.5571,3480.0
2021-10-13 09:40:00,430.8,430.82,428.78,430.15,227311.0,417.3924,417.4118,415.4352,416.7626,227311.0
2021-10-13 09:45:00,429.75,429.77,428.85,428.88,2400.0,416.3751,416.3944,415.5031,415.5321,2400.0
2021-10-13 09:50:00,428.83,428.83,427.14,427.93,6657.0,415.4837,415.4837,413.8463,414.6117,6657.0
2021-10-13 09:55:00,427.56,429.48,427.56,428.75,2386.0,414.2532,416.1135,414.2532,415.4062,2386.0
2021-10-13 10:00:00,428.5,428.68,427.59,428.2,3465.0,415.164,415.3384,414.2823,414.8733,3465.0
2021-10-13 10:05:00,428.2,429.03,428.07,428.18,3860.0,414.8733,415.6775,414.7473,414.8539,3860.0
2021-10-13 10:10:00,428.07,428.09,426.88,427.34,4580.0,414.7473,414.7667,413.5944,414.0401,4580.0
2021-10-13 10:15:00,427.15,427.95,426.93,427.76,7219.0,413.856,414.6311,413.6428,414.447,7219.0
2021-10-13 10:20:00,428.02,428.02,426.97,427.09,3172.0,414.6989,414.6989,413.6816,413.7978,3172.0
2021-10-13 10:25:00,426.97,427.14,425.96,425.96,4381.0,413.6816,413.8463,412.703,412.703,4381.0
2021-10-13 10:30:00,425.88,425.94,424.54,425.66,8025.0,412.6255,412.6836,411.3272,412.4123,8025.0
2021-10-13 10:35:00,425.66,426.17,425.47,425.91,2888.0,412.4123,412.9065,412.2283,412.6546,2888.0
2021-10-13 10:40:00,426.07,427.06,426.06,426.91,3909.0,412.8096,413.7688,412.7999,413.6234,3909.0
2021-10-13 10:45:00,427.07,427.27,426.35,426.5,6286.0,413.7785,413.9722,413.0809,413.2262,6286.0
2021-10-13 10:50:00,426.72,427.51,426.16,426.35,3894.0,413.4394,414.2048,412.8968,413.0809,3894.0
2021-10-13 10:55:00,426.1,426.66,425.73,426.55,4832.0,412.8387,413.3812,412.4802,413.2746,4832.0
2021-10-13 11:00:00,426.36,426.82,426.08,426.18,2551.0,413.0906,413.5362,412.8193,412.9162,2551.0
2021-10-13 11:05:00,426.03,426.35,425.82,426.09,1432.0,412.7708,413.0809,412.5674,412.829,1432.0
2021-10-13 11:10:00,425.99,426.27,425.88,426.27,700.0,412.7321,413.0034,412.6255,413.0034,700.0
2021-10-13 11:15:00,426.86,427.48,426.72,427.48,1734.0,413.575,414.1757,413.4394,414.1757,1734.0
2021-10-13 11:20:00,427.63,427.65,427.1,427.17,3057.0,414.321,414.3404,413.8075,413.8754,3057.0
2021-10-13 11:25:00,426.99,427.08,426.44,426.68,1867.0,413.701,413.7882,413.1681,413.4006,1867.0
2021-10-13 11:30:00,426.56,426.71,425.99,426.31,1926.0,413.2843,413.4297,412.7321,413.0421,1926.0
2021-10-13 11:35:00,425.8,426.23,425.63,426.1,3801.0,412.548,412.9646,412.3833,412.8387,3801.0
2021-10-13 11:40:00,426.07,426.17,425.88,425.91,7735.0,412.8096,412.9065,412.6255,412.6546,7735.0
2021-10-13 11:45:00,425.88,426.67,425.88,426.26,11766.0,412.6255,413.3909,412.6255,412.9937,11766.0
2021-10-13 11:50:00,426.55,426.64,426.25,426.48,5562.0,413.2746,413.3618,412.984,413.2068,5562.0
2021-10-13 11:55:00,426.44,426.5,426.07,426.36,3100.0,413.1681,413.2262,412.8096,413.0906,3100.0
2021-10-13 12:00:00,426.23,426.23,425.43,425.46,4022.0,412.9646,412.9646,412.1895,412.2186,4022.0
2021-10-13 12:05:00,425.44,426.24,425.42,426.21,2332.0,412.1992,412.9743,412.1798,412.9452,2332.0
2021-10-13 12:10:00,426.14,426.69,426.14,426.69,6207.0,412.8774,413.4103,412.8774,413.4103,6207.0
2021-10-13 12:15:00,426.57,426.65,426.43,426.5,1744.0,413.294,413.3715,413.1584,413.2262,1744.0
2021-10-13 12:20:00,426.53,426.62,426.01,426.62,3163.0,413.2553,413.3425,412.7515,413.3425,3163.0
2021-10-13 12:25:00,426.66,427.01,426.66,427.0,1837.0,413.3812,413.7203,413.3812,413.7106,1837.0
2021-10-13 12:30:00,427.01,427.01,426.81,426.86,2300.0,413.7203,413.7203,413.5266,413.575,2300.0
2021-10-13 12:35:00,426.72,427.13,426.58,426.96,2295.0,413.4394,413.8366,413.3037,413.6719,2295.0
2021-10-13 12:40:00,427.0,427.01,426.7,426.7,1953.0,413.7106,413.7203,413.42,413.42,1953.0
2021-10-13 12:45:00,426.66,426.79,426.36,426.54,1234.0,413.3812,413.5072,413.0906,413.265,1234.0
2021-10-13 12:50:00,426.58,426.68,426.47,426.65,501.0,413.3037,413.4006,413.1971,413.3715,501.0
2021-10-13 12:55:00,426.46,426.74,426.31,426.74,623.0,413.1874,413.4587,413.0421,413.4587,623.0
2021-10-13 13:00:00,427.08,427.11,426.92,426.97,2101.0,413.7882,413.8172,413.6331,413.6816,2101.0
2021-10-13 13:05:00,427.15,427.28,426.7,426.73,5742.0,413.856,413.9819,413.42,413.449,5742.0
2021-10-13 13:10:00,427.1,427.14,426.9,427.14,1100.0,413.8075,413.8463,413.6138,413.8463,1100.0
2021-10-13 13:15:00,427.17,427.17,427.0,427.08,1000.0,413.8754,413.8754,413.7106,413.7882,1000.0
2021-10-13 13:20:00,427.1,427.2,426.88,427.13,3849.0,413.8075,413.9044,413.5944,413.8366,3849.0
2021-10-13 13:25:00,426.92,427.77,426.92,427.77,3172.0,413.6331,414.4567,413.6331,414.4567,3172.0
2021-10-13 13:30:00,427.82,428.55,427.82,428.43,1126.0,414.5051,415.2124,414.5051,415.0961,1126.0
2021-10-13 13:35:00,428.36,428.77,428.31,428.77,654.0,415.0283,415.4256,414.9799,415.4256,654.0
2021-10-13 13:40:00,428.76,428.94,428.7,428.74,2094.0,415.4159,415.5903,415.3577,415.3965,2094.0
2021-10-13 13:45:00,428.85,428.98,428.82,428.87,897.0,415.5031,415.629,415.474,415.5224,897.0
2021-10-13 13:50:00,428.73,428.86,428.7,428.86,700.0,415.3868,415.5128,415.3577,415.5128,700.0
2021-10-13 13:55:00,428.91,428.97,428.73,428.79,2576.0,415.5612,415.6193,415.3868,415.4449,2576.0
2021-10-13 14:00:00,428.76,430.0,428.61,428.96,3072.0,415.4159,416.6173,415.2705,415.6096,3072.0
2021-10-13 14:05:00,429.1,429.27,428.4,429.26,855.0,415.7453,415.91,415.0671,415.9003,855.0
2021-10-13 14:10:00,428.9,429.22,428.51,429.22,1200.0,415.5515,415.8616,415.1736,415.8616,1200.0
2021-10-13 14:15:00,429.38,429.64,428.79,429.21,225809.0,416.0166,416.2685,415.4449,415.8519,225809.0
2021-10-13 14:20:00,429.29,429.49,429.28,429.32,1300.0,415.9294,416.1231,415.9197,415.9584,1300.0
2021-10-13 14:25:00,429.17,429.17,428.71,428.89,1694.0,415.8131,415.8131,415.3674,415.5418,1694.0
2021-10-13 14:30:00,428.93,429.08,428.57,428.57,1478.0,415.5806,415.7259,415.2318,415.2318,1478.0
2021-10-13 14:35:00,428.63,428.8,428.63,428.78,1200.0,415.2899,415.4546,415.2899,415.4352,1200.0
2021-10-13 14:40:00,428.51,428.64,428.38,428.6,1107.0,415.1736,415.2996,415.0477,415.2608,1107.0
2021-10-13 14:45:00,428.68,428.97,428.68,428.92,515.0,415.3384,415.6193,415.3384,415.5709,515.0
2021-10-13 14:50:00,428.92,429.24,428.92,429.01,3510.0,415.5709,415.8809,415.5709,415.6581,3510.0
2021-10-13 14:55:00,429.24,429.48,429.05,429.48,2433.0,415.8809,416.1135,415.6968,416.1135,2433.0
2021-10-13 15:00:00,429.25,429.33,429.15,429.15,1048.0,415.8906,415.9681,415.7937,415.7937,1048.0
2021-10-13 15:05:00,429.28,430.05,429.28,429.95,1100.0,415.9197,416.6657,415.9197,416.5688,1100.0
2021-10-13 15:10:00,430.16,430.2,429.68,429.95,4411.0,416.7723,416.8111,416.3072,416.5688,4411.0
2021-10-13 15:15:00,429.79,430.43,429.79,430.12,2395.0,416.4138,417.0339,416.4138,416.7335,2395.0
2021-10-13 15:20:00,430.15,430.17,429.8,429.86,2360.0,416.7626,416.782,416.4235,416.4816,2360.0
2021-10-13 15:25:00,429.85,429.93,429.85,429.87,518.0,416.4719,416.5495,416.4719,416.4913,518.0
2021-10-13 15:30:00,429.84,430.3,429.78,430.0,5237.0,416.4623,416.9079,416.4041,416.6173,5237.0
2021-10-13 15:35:00,430.14,430.49,430.14,430.19,3660.0,416.7529,417.092,416.7529,416.8014,3660.0
2021-10-13 15:40:00,430.21,430.25,429.62,429.73,7580.0,416.8207,416.8595,416.2491,416.3557,7580.0
2021-10-13 15:45:00,429.79,430.38,429.51,430.38,6863.0,416.4138,416.9854,416.1425,416.9854,6863.0
2021-10-13 15:50:00,430.01,430.69,430.01,430.54,12668.0,416.627,417.2858,416.627,417.1405,12668.0
2021-10-13 15:55:00,430.53,430.64,430.27,430.63,29974.0,417.1308,417.2374,416.8789,417.2277,29974.0
2021-10-14 09:30:00,435.44,436.91,433.89,435.96,22965.0,421.888,423.3122,420.3862,422.3918,22965.0
2021-10-14 09:35:00,436.37,437.87,435.86,437.41,10927.0,422.789,424.2423,422.2949,423.7967,10927.0
2021-10-14 09:40:00,437.35,439.57,437.34,439.57,227096.0,423.7385,425.8894,423.7288,425.8894,227096.0
2021-10-14 09:45:00,439.31,441.04,439.29,440.48,11494.0,425.6375,427.3137,425.6181,426.7711,11494.0
2021-10-14 09:50:00,440.55,442.91,440.55,442.58,14948.0,426.8389,429.1255,426.8389,428.8058,14948.0
2021-10-14 09:55:00,442.45,443.62,441.36,441.37,10478.0,428.6798,429.8134,427.6237,427.6334,10478.0
2021-10-14 10:00:00,440.99,445.99,440.99,445.33,36536.0,427.2652,432.1096,427.2652,431.4702,36536.0
2021-10-14 10:05:00,445.58,445.7,443.58,444.1,10599.0,431.7124,431.8287,429.7746,430.2784,10599.0
2021-10-14 10:10:00,444.31,444.73,443.92,444.44,4070.0,430.4819,430.8888,430.104,430.6079,4070.0
2021-10-14 10:15:00,444.37,444.43,441.64,442.32,16380.0,430.54,430.5982,427.895,428.5538,16380.0
2021-10-14 10:20:00,442.26,442.26,441.49,441.71,2500.0,428.4957,428.4957,427.7497,427.9628,2500.0
2021-10-14 10:25:00,441.71,441.95,441.04,441.04,1800.0,427.9628,428.1954,427.3137,427.3137,1800.0
2021-10-14 10:30:00,441.03,441.28,440.1,440.29,1983.0,427.304,427.5462,426.4029,426.587,1983.0
2021-10-14 10:35:00,440.29,440.8,439.92,440.6,5189.0,426.587,427.0812,426.2285,426.8874,5189.0
2021-10-14 10:40:00,440.41,440.45,439.7,439.83,1558.0,426.7033,426.742,426.0154,426.1413,1558.0
2021-10-14 10:45:00,439.89,440.49,439.75,440.48,7239.0,426.1995,426.7808,426.0638,426.7711,7239.0
2021-10-14 10:50:00,440.48,440.58,439.19,439.19,12243.0,426.7711,426.868,425.5213,425.5213,12243.0
2021-10-14 10:55:00,439.4,440.18,439.4,439.71,1967.0,425.7247,426.4804,425.7247,426.0251,1967.0
2021-10-14 11:00:00,439.75,439.77,439.31,439.57,2100.0,426.0638,426.0832,425.6375,425.8894,2100.0
2021-10-14 11:05:00,439.71,440.93,439.71,440.71,1634.0,426.0251,427.2071,426.0251,426.994,1634.0
2021-10-14 11:10:00,440.66,440.66,440.2,440.25,2166.0,426.9455,426.9455,426.4998,426.5483,2166.0
2021-10-14 11:15:00,440.33,440.48,440.1,440.1,5249.0,426.6258,426.7711,426.4029,426.4029,5249.0
2021-10-14 11:20:00,440.3,440.65,440.25,440.33,2946.0,426.5967,426.9358,426.5483,426.6258,2946.0
2021-10-14 11:25:00,440.27,440.27,439.23,439.33,3270.0,426.5676,426.5676,425.56,425.6569,3270.0
2021-10-14 11:30:00,439.51,439.99,438.91,439.81,4743.0,425.8313,426.2964,425.25,426.122,4743.0
2021-10-14 11:35:00,439.63,439.74,439.44,439.74,1159.0,425.9476,426.0541,425.7635,426.0541,1159.0
2021-10-14 11:40:00,439.98,439.98,439.65,439.81,2375.0,426.2867,426.2867,425.9669,426.122,2375.0
2021-10-14 11:45:00,440.15,440.58,440.05,440.38,1789.0,426.4514,426.868,426.3545,426.6742,1789.0
2021-10-14 11:50:00,440.16,440.52,440.13,440.5,1433.0,426.4611,426.8099,426.432,426.7905,1433.0
2021-10-14 11:55:00,440.55,440.85,440.5,440.8,3650.0,426.8389,427.1296,426.7905,427.0812,3650.0
2021-10-14 12:00:00,440.8,440.81,440.39,440.52,4602.0,427.0812,427.0908,426.6839,426.8099,4602.0
2021-10-14 12:05:00,440.85,440.85,440.41,440.41,1643.0,427.1296,427.1296,426.7033,426.7033,1643.0
2021-10-14 12:10:00,440.74,440.79,440.52,440.67,1969.0,427.023,427.0715,426.8099,426.9552,1969.0
2021-10-14 12:15:00,440.68,441.19,440.68,440.98,3779.0,426.9649,427.459,426.9649,427.2555,3779.0
2021-10-14 12:20:00,440.81,440.83,440.46,440.64,1516.0,427.0908,427.1102,426.7517,426.9261,1516.0
2021-10-14 12:25:00,440.81,441.2,440.81,441.11,2338.0,427.0908,427.4687,427.0908,427.3815,2338.0
2021-10-14 12:30:00,441.25,441.31,441.14,441.17,2420.0,427.5171,427.5753,427.4106,427.4396,2420.0
2021-10-14 12:35:00,441.13,441.22,440.98,441.18,3487.0,427.4009,427.4881,427.2555,427.4493,3487.0
2021-10-14 12:40:00,441.08,441.32,440.84,441.32,3201.0,427.3524,427.585,427.1199,427.585,3201.0
2021-10-14 12:45:00,441.26,441.27,440.9,441.2,3234.0,427.5268,427.5365,427.178,427.4687,3234.0
2021-10-14 12:50:00,441.3,441.3,440.69,440.77,2810.0,427.5656,427.5656,426.9746,427.0521,2810.0
2021-10-14 12:55:00,440.64,440.99,440.64,440.99,2980.0,426.9261,427.2652,426.9261,427.2652,2980.0
2021-10-14 13:00:00,441.04,441.16,440.68,440.69,2504.0,427.3137,427.4299,426.9649,426.9746,2504.0
2021-10-14 13:05:00,440.62,440.77,440.46,440.47,21792.0,426.9068,427.0521,426.7517,426.7614,21792.0
2021-10-14 13:10:00,440.55,440.55,440.19,440.22,1302.0,426.8389,426.8389,426.4901,426.5192,1302.0
2021-10-14 13:15:00,440.09,440.33,440.07,440.12,2339.0,426.3932,426.6258,426.3739,426.4223,2339.0
2021-10-14 13:20:00,440.05,440.08,439.92,440.08,1755.0,426.3545,426.3836,426.2285,426.3836,1755.0
2021-10-14 13:25:00,440.0,440.0,439.56,439.72,2338.0,426.306,426.306,425.8797,426.0348,2338.0
2021-10-14 13:30:00,439.66,439.94,439.59,439.83,3064.0,425.9766,426.2479,425.9088,426.1413,3064.0
2021-10-14 13:35:00,439.83,439.85,439.63,439.63,630.0,426.1413,426.1607,425.9476,425.9476,630.0
2021-10-14 13:40:00,439.48,439.63,439.21,439.31,2032.0,425.8022,425.9476,425.5406,425.6375,2032.0
2021-10-14 13:45:00,439.42,439.64,439.42,439.62,1879.0,425.7441,425.9573,425.7441,425.9379,1879.0
2021-10-14 13:50:00,440.03,440.25,439.81,440.15,3715.0,426.3351,426.5483,426.122,426.4514,3715.0
2021-10-14 13:55:00,440.1,440.33,440.1,440.18,1100.0,426.4029,426.6258,426.4029,426.4804,1100.0
2021-10-14 14:00:00,440.19,440.34,440.06,440.22,3117.0,426.4901,426.6355,426.3642,426.5192,3117.0
2021-10-14 14:05:00,440.26,440.26,439.9,440.04,1502.0,426.558,426.558,426.2092,426.3448,1502.0
2021-10-14 14:10:00,440.01,440.18,439.93,440.18,1540.0,426.3157,426.4804,426.2382,426.4804,1540.0
2021-10-14 14:15:00,440.22,440.32,440.22,440.24,806.0,426.5192,426.6161,426.5192,426.5386,806.0
2021-10-14 14:20:00,440.39,440.44,440.2,440.44,1538.0,426.6839,426.7324,426.4998,426.7324,1538.0
2021-10-14 14:25:00,440.36,441.76,440.35,440.54,224566.0,426.6548,428.0113,426.6452,426.8292,224566.0
2021-10-14 14:30:00,440.46,440.6,440.14,440.25,3807.0,426.7517,426.8874,426.4417,426.5483,3807.0
2021-10-14 14:35:00,440.6,441.15,440.46,441.13,12861.0,426.8874,427.4203,426.7517,427.4009,12861.0
2021-10-14 14:40:00,441.13,441.13,440.61,440.77,2561.0,427.4009,427.4009,426.8971,427.0521,2561.0
2021-10-14 14:45:00,440.78,440.88,440.67,440.67,500.0,427.0618,427.1587,426.9552,426.9552,500.0
2021-10-14 14:50:00,440.79,441.27,440.7,441.27,1708.0,427.0715,427.5365,426.9843,427.5365,1708.0
2021-10-14 14:55:00,441.19,441.27,441.03,441.21,3195.0,427.459,427.5365,427.304,427.4784,3195.0
2021-10-14 15:00:00,441.17,441.17,440.98,441.06,1500.0,427.4396,427.4396,427.2555,427.3331,1500.0
2021-10-14 15:05:00,441.07,441.18,440.94,441.02,2719.0,427.3427,427.4493,427.2168,427.2943,2719.0
2021-10-14 15:10:00,440.96,441.28,440.7,441.25,3248.0,427.2362,427.5462,426.9843,427.5171,3248.0
2021-10-14 15:15:00,441.28,441.3,441.04,441.24,2900.0,427.5462,427.5656,427.3137,427.5075,2900.0
2021-10-14 15:20:00,441.16,441.55,441.16,441.3,3413.0,427.4299,427.8078,427.4299,427.5656,3413.0
2021-10-14 15:25:00,441.19,441.71,441.19,441.63,3223.0,427.459,427.9628,427.459,427.8853,3223.0
2021-10-14 15:30:00,441.58,441.82,441.58,441.79,4531.0,427.8369,428.0694,427.8369,428.0403,4531.0
2021-10-14 15:35:00,441.79,441.99,441.51,441.93,6845.0,428.0403,428.2341,427.7691,428.176,6845.0
2021-10-14 15:40:00,441.93,441.96,441.24,441.4,12651.0,428.176,428.205,427.5075,427.6625,12651.0
2021-10-14 15:45:00,441.23,441.42,441.1,441.3,13309.0,427.4978,427.6819,427.3718,427.5656,13309.0
2021-10-14 15:50:00,441.46,442.17,441.3,441.51,21082.0,427.7206,428.4085,427.5656,427.7691,21082.0
2021-10-14 15:55:00,441.66,442.15,441.64,441.95,39679.0,427.9144,428.3891,427.895,428.1954,39679.0
2021-10-15 09:30:00,445.75,446.41,442.81,442.81,54419.0,431.8771,432.5166,429.0286,429.0286,54419.0
2021-10-15 09:35:00,442.94,444.78,442.94,444.58,1931.0,429.1545,430.9373,429.1545,430.7435,1931.0
2021-10-15 09:40:00,444.27,445.08,444.06,444.59,2155.0,430.4432,431.2279,430.2397,430.7532,2155.0
2021-10-15 09:45:00,444.89,444.89,442.64,443.49,1382.0,431.0439,431.0439,428.8639,429.6874,1382.0
2021-10-15 09:50:00,443.99,444.76,443.99,444.75,1870.0,430.1719,430.9179,430.1719,430.9082,1870.0
2021-10-15 09:55:00,444.91,445.02,444.53,444.85,1200.0,431.0632,431.1698,430.6951,431.0051,1200.0
2021-10-15 10:00:00,445.15,445.58,444.94,445.58,2960.0,431.2958,431.7124,431.0923,431.7124,2960.0
2021-10-15 10:05:00,445.6,445.87,445.6,445.87,267.0,431.7318,431.9934,431.7318,431.9934,267.0
2021-10-15 10:10:00,445.52,446.0,445.19,445.19,6982.0,431.6543,432.1193,431.3345,431.3345,6982.0
2021-10-15 10:15:00,444.82,445.08,444.54,444.74,1608.0,430.976,431.2279,430.7048,430.8985,1608.0
2021-10-15 10:20:00,444.63,444.85,444.41,444.85,1330.0,430.792,431.0051,430.5788,431.0051,1330.0
2021-10-15 10:25:00,444.63,444.95,443.83,443.83,1920.0,430.792,431.102,430.0169,430.0169,1920.0
2021-10-15 10:30:00,444.03,444.03,443.93,443.93,200.0,430.2106,430.2106,430.1137,430.1137,200.0
2021-10-15 10:35:00,443.83,445.12,443.83,445.12,4352.0,430.0169,431.2667,430.0169,431.2667,4352.0
2021-10-15 10:40:00,445.12,445.2,444.36,444.43,3750.0,431.2667,431.3442,430.5304,430.5982,3750.0
2021-10-15 10:45:00,444.66,445.46,444.55,445.46,3212.0,430.821,431.5961,430.7144,431.5961,3212.0
2021-10-15 10:50:00,445.47,446.1,445.47,445.89,2824.0,431.6058,432.2162,431.6058,432.0127,2824.0
2021-10-15 10:55:00,445.79,446.12,445.69,445.89,3179.0,431.9158,432.2356,431.819,432.0127,3179.0
2021-10-15 11:00:00,445.79,445.93,445.56,445.59,1945.0,431.9158,432.0515,431.693,431.7221,1945.0
2021-10-15 11:05:00,445.63,445.72,445.48,445.5,1628.0,431.7608,431.848,431.6155,431.6349,1628.0
2021-10-15 11:10:00,445.63,445.8,445.63,445.8,600.0,431.7608,431.9255,431.7608,431.9255,600.0
2021-10-15 11:15:00,445.74,445.88,445.56,445.56,4422.0,431.8674,432.003,431.693,431.693,4422.0
2021-10-15 11:20:00,445.48,445.48,445.0,445.38,3305.0,431.6155,431.6155,431.1504,431.5186,3305.0
2021-10-15 11:25:00,445.24,445.24,444.75,445.07,1282.0,431.383,431.383,430.9082,431.2183,1282.0
2021-10-15 11:30:00,445.04,445.35,444.93,444.93,4746.0,431.1892,431.4895,431.0826,431.0826,4746.0
2021-10-15 11:35:00,445.04,445.04,444.75,444.82,2038.0,431.1892,431.1892,430.9082,430.976,2038.0
2021-10-15 11:40:00,444.71,445.13,444.7,445.13,12619.0,430.8695,431.2764,430.8598,431.2764,12619.0
2021-10-15 11:45:00,445.09,445.36,444.82,444.9,4813.0,431.2376,431.4992,430.976,431.0535,4813.0
2021-10-15 11:50:00,444.87,445.28,444.68,445.28,5469.0,431.0245,431.4217,430.8404,431.4217,5469.0
2021-10-15 11:55:00,445.2,445.39,445.16,445.16,1685.0,431.3442,431.5283,431.3055,431.3055,1685.0
2021-10-15 12:00:00,445.32,445.32,445.12,445.29,1855.0,431.4605,431.4605,431.2667,431.4314,1855.0
2021-10-15 12:05:00,445.36,445.55,445.13,445.47,1603.0,431.4992,431.6833,431.2764,431.6058,1603.0
2021-10-15 12:10:00,445.43,445.48,445.05,445.06,3815.0,431.5671,431.6155,431.1989,431.2086,3815.0
2021-10-15 12:15:00,445.09,445.09,444.83,444.83,1701.0,431.2376,431.2376,430.9857,430.9857,1701.0
2021-10-15 12:20:00,444.85,444.96,444.71,444.93,1847.0,431.0051,431.1117,430.8695,431.0826,1847.0
2021-10-15 12:25:00,444.83,444.98,444.82,444.84,3187.0,430.9857,431.1311,430.976,430.9954,3187.0
2021-10-15 12:30:00,444.92,445.35,444.92,445.25,3760.0,431.0729,431.4895,431.0729,431.3927,3760.0
2021-10-15 12:35:00,445.15,445.44,445.15,445.23,1773.0,431.2958,431.5767,431.2958,431.3733,1773.0
2021-10-15 12:40:00,445.01,445.32,445.0,445.32,1991.0,431.1601,431.4605,431.1504,431.4605,1991.0
2021-10-15 12:45:00,445.39,445.44,445.33,445.34,1700.0,431.5283,431.5767,431.4702,431.4799,1700.0
2021-10-15 12:50:00,445.37,445.89,445.37,445.62,5605.0,431.5089,432.0127,431.5089,431.7511,5605.0
2021-10-15 12:55:00,445.58,445.74,444.93,444.93,10759.0,431.7124,431.8674,431.0826,431.0826,10759.0
2021-10-15 13:00:00,445.08,445.21,444.92,445.04,1903.0,431.2279,431.3539,431.0729,431.1892,1903.0
2021-10-15 13:05:00,445.0,445.0,444.73,444.82,4657.0,431.1504,431.1504,430.8888,430.976,4657.0
2021-10-15 13:10:00,444.81,445.02,444.72,444.75,3399.0,430.9663,431.1698,430.8792,430.9082,3399.0
2021-10-15 13:15:00,444.81,444.95,444.75,444.89,2962.0,430.9663,431.102,430.9082,431.0439,2962.0
2021-10-15 13:20:00,444.78,445.16,444.78,445.01,3650.0,430.9373,431.3055,430.9373,431.1601,3650.0
2021-10-15 13:25:00,444.94,445.12,444.94,444.99,2199.0,431.0923,431.2667,431.0923,431.1407,2199.0
2021-10-15 13:30:00,445.12,445.22,445.07,445.1,1270.0,431.2667,431.3636,431.2183,431.2473,1270.0
2021-10-15 13:35:00,445.28,445.79,445.28,445.69,2322.0,431.4217,431.9158,431.4217,431.819,2322.0
2021-10-15 13:40:00,445.69,445.73,445.23,445.41,3513.0,431.819,431.8577,431.3733,431.5477,3513.0
2021-10-15 13:45:00,445.41,445.74,445.41,445.64,2344.0,431.5477,431.8674,431.5477,431.7705,2344.0
2021-10-15 13:50:00,445.56,445.66,445.48,445.57,2380.0,431.693,431.7899,431.6155,431.7027,2380.0
2021-10-15 13:55:00,445.47,445.64,445.44,445.62,2160.0,431.6058,431.7705,431.5767,431.7511,2160.0
2021-10-15 14:00:00,445.79,446.04,445.79,445.93,1788.0,431.9158,432.1581,431.9158,432.0515,1788.0
2021-10-15 14:05:00,445.89,446.3,445.89,446.13,5425.0,432.0127,432.41,432.0127,432.2453,5425.0
2021-10-15 14:10:00,446.13,446.48,446.13,446.41,1594.0,432.2453,432.5844,432.2453,432.5166,1594.0
2021-10-15 14:15:00,446.42,446.45,446.02,446.12,3778.0,432.5262,432.5553,432.1387,432.2356,3778.0
2021-10-15 14:20:00,446.11,446.27,446.08,446.24,2976.0,432.2259,432.3809,432.1968,432.3518,2976.0
2021-10-15 14:25:00,446.25,446.48,446.25,446.33,5502.0,432.3615,432.5844,432.3615,432.439,5502.0
2021-10-15 14:30:00,446.35,446.43,445.99,446.07,4601.0,432.4584,432.5359,432.1096,432.1871,4601.0
2021-10-15 14:35:00,445.94,445.94,445.7,445.73,600.0,432.0612,432.0612,431.8287,431.8577,600.0
2021-10-15 14:40:00,445.49,445.49,445.06,445.06,2220.0,431.6252,431.6252,431.2086,431.2086,2220.0
2021-10-15 14:45:00,444.97,444.97,444.59,444.86,1708.0,431.1214,431.1214,430.7532,431.0148,1708.0
2021-10-15 14:50:00,444.85,445.04,444.81,445.01,2659.0,431.0051,431.1892,430.9663,431.1601,2659.0
2021-10-15 14:55:00,445.07,445.4,444.94,445.3,2984.0,431.2183,431.538,431.0923,431.4411,2984.0
2021-10-15 15:00:00,445.27,445.3,444.77,444.77,2701.0,431.412,431.4411,430.9276,430.9276,2701.0
2021-10-15 15:05:00,444.85,444.86,444.44,444.44,1300.0,431.0051,431.0148,430.6079,430.6079,1300.0
2021-10-15 15:10:00,444.55,444.93,444.55,444.75,2841.0,430.7144,431.0826,430.7144,430.9082,2841.0
2021-10-15 15:15:00,444.94,444.94,444.27,444.27,2781.0,431.0923,431.0923,430.4432,430.4432,2781.0
2021-10-15 15:20:00,444.2,444.21,443.53,443.76,4600.0,430.3753,430.385,429.7262,429.949,4600.0
2021-10-15 15:25:00,443.81,444.12,443.64,443.92,4200.0,429.9975,430.2978,429.8328,430.104,4200.0
2021-10-15 15:30:00,443.98,444.0,443.6,443.88,4330.0,430.1622,430.1816,429.794,430.0653,4330.0
2021-10-15 15:35:00,443.97,444.34,443.85,444.31,4430.0,430.1525,430.511,430.0362,430.4819,4430.0
2021-10-15 15:40:00,444.35,444.43,444.16,444.23,6390.0,430.5207,430.5982,430.3366,430.4044,6390.0
2021-10-15 15:45:00,444.18,444.23,443.93,443.98,7201.0,430.356,430.4044,430.1137,430.1622,7201.0
2021-10-15 15:50:00,443.99,444.71,443.91,444.29,8328.0,430.1719,430.8695,430.0944,430.4625,8328.0
2021-10-15 15:55:00,444.45,444.45,443.68,443.84,30003.0,430.6176,430.6176,429.8715,430.0265,30003.0
2021-10-18 09:30:00,444.01,444.59,442.42,444.05,20455.0,430.1912,430.7532,428.6507,430.23,20455.0
2021-10-18 09:35:00,442.78,442.95,442.04,442.94,2101.0,428.9995,429.1642,428.2826,429.1545,2101.0
2021-10-18 09:40:00,442.78,445.01,442.78,444.69,2200.0,428.9995,431.1601,428.9995,430.8501,2200.0
2021-10-18 09:45:00,444.73,444.92,444.49,444.69,1925.0,430.8888,431.0729,430.6563,430.8501,1925.0
2021-10-18 09:50:00,444.42,445.79,444.42,445.17,1845.0,430.5885,431.9158,430.5885,431.3151,1845.0
2021-10-18 09:55:00,445.43,445.75,445.12,445.13,1893.0,431.5671,431.8771,431.2667,431.2764,1893.0
2021-10-18 10:00:00,445.35,445.7,445.35,445.49,1700.0,431.4895,431.8287,431.4895,431.6252,1700.0
2021-10-18 10:05:00,445.88,446.28,445.55,446.28,1184.0,432.003,432.3906,431.6833,432.3906,1184.0
2021-10-18 10:10:00,445.92,446.01,445.27,445.62,1503.0,432.0418,432.129,431.412,431.7511,1503.0
2021-10-18 10:15:00,445.56,445.56,444.72,445.09,2310.0,431.693,431.693,430.8792,431.2376,2310.0
2021-10-18 10:20:00,445.29,445.75,445.0,445.75,1632.0,431.4314,431.8771,431.1504,431.8771,1632.0
2021-10-18 10:25:00,445.89,446.02,445.58,445.63,3788.0,432.0127,432.1387,431.7124,431.7608,3788.0
2021-10-18 10:30:00,445.86,445.87,444.92,445.24,18952.0,431.9837,431.9934,431.0729,431.383,18952.0
2021-10-18 10:35:00,445.32,445.32,444.88,444.99,3494.0,431.4605,431.4605,431.0342,431.1407,3494.0
2021-10-18 10:40:00,445.18,445.19,444.39,444.56,1868.0,431.3248,431.3345,430.5594,430.7241,1868.0
2021-10-18 10:45:00,444.74,444.79,444.53,444.54,1586.0,430.8985,430.947,430.6951,430.7048,1586.0
2021-10-18 10:50:00,444.55,444.82,444.47,444.69,2722.0,430.7144,430.976,430.6369,430.8501,2722.0
2021-10-18 10:55:00,444.91,445.1,444.54,444.89,4044.0,431.0632,431.2473,430.7048,431.0439,4044.0
2021-10-18 11:00:00,445.01,445.02,444.62,444.89,2662.0,431.1601,431.1698,430.7823,431.0439,2662.0
2021-10-18 11:05:00,444.97,445.31,444.72,445.17,2164.0,431.1214,431.4508,430.8792,431.3151,2164.0
2021-10-18 11:10:00,445.06,445.38,444.91,445.15,2123.0,431.2086,431.5186,431.0632,431.2958,2123.0
2021-10-18 11:15:00,445.2,445.27,444.93,445.27,2100.0,431.3442,431.412,431.0826,431.412,2100.0
2021-10-18 11:20:00,445.27,445.81,445.26,445.79,1700.0,431.412,431.9352,431.4023,431.9158,1700.0
2021-10-18 11:25:00,446.09,446.1,445.39,445.43,1200.0,432.2065,432.2162,431.5283,431.5671,1200.0
2021-10-18 11:30:00,445.36,445.64,445.35,445.64,1307.0,431.4992,431.7705,431.4895,431.7705,1307.0
2021-10-18 11:35:00,445.64,445.64,445.06,445.2,711.0,431.7705,431.7705,431.2086,431.3442,711.0
2021-10-18 11:40:00,444.92,445.23,444.88,445.23,1190.0,431.0729,431.3733,431.0342,431.3733,1190.0
2021-10-18 11:45:00,445.33,445.67,445.33,445.59,2257.0,431.4702,431.7996,431.4702,431.7221,2257.0
2021-10-18 11:50:00,445.69,445.81,445.55,445.81,1101.0,431.819,431.9352,431.6833,431.9352,1101.0
2021-10-18 11:55:00,445.59,445.72,445.51,445.52,846.0,431.7221,431.848,431.6446,431.6543,846.0
2021-10-18 12:00:00,445.45,445.77,445.45,445.76,1000.0,431.5864,431.8965,431.5864,431.8868,1000.0
2021-10-18 12:05:00,445.85,445.85,445.67,445.78,1229.0,431.974,431.974,431.7996,431.9062,1229.0
2021-10-18 12:10:00,445.75,445.75,445.19,445.22,1913.0,431.8771,431.8771,431.3345,431.3636,1913.0
2021-10-18 12:15:00,445.29,445.29,445.11,445.17,4335.0,431.4314,431.4314,431.257,431.3151,4335.0
2021-10-18 12:20:00,445.07,445.07,444.3,444.3,3927.0,431.2183,431.2183,430.4722,430.4722,3927.0
2021-10-18 12:25:00,444.34,444.99,444.26,444.92,1101.0,430.511,431.1407,430.4335,431.0729,1101.0
2021-10-18 12:30:00,445.03,445.45,444.87,445.36,3983.0,431.1795,431.5864,431.0245,431.4992,3983.0
2021-10-18 12:35:00,445.36,445.44,445.02,445.02,2436.0,431.4992,431.5767,431.1698,431.1698,2436.0
2021-10-18 12:40:00,445.07,445.24,444.87,445.24,1430.0,431.2183,431.383,431.0245,431.383,1430.0
2021-10-18 12:45:00,445.19,445.32,444.72,444.72,3836.0,431.3345,431.4605,430.8792,430.8792,3836.0
2021-10-18 12:50:00,444.92,445.11,444.77,444.84,3267.0,431.0729,431.257,430.9276,430.9954,3267.0
2021-10-18 12:55:00,444.82,444.93,444.55,444.66,3626.0,430.976,431.0826,430.7144,430.821,3626.0
2021-10-18 13:00:00,444.74,444.8,444.6,444.72,1584.0,430.8985,430.9567,430.7629,430.8792,1584.0
2021-10-18 13:05:00,444.64,445.05,444.64,444.95,2040.0,430.8016,431.1989,430.8016,431.102,2040.0
2021-10-18 13:10:00,445.03,445.26,445.01,445.17,1130.0,431.1795,431.4023,431.1601,431.3151,1130.0
2021-10-18 13:15:00,445.07,445.42,445.07,445.24,5492.0,431.2183,431.5574,431.2183,431.383,5492.0
2021-10-18 13:20:00,445.13,445.23,444.89,445.23,1411.0,431.2764,431.3733,431.0439,431.3733,1411.0
2021-10-18 13:25:00,445.28,445.37,444.99,445.03,1175.0,431.4217,431.5089,431.1407,431.1795,1175.0
2021-10-18 13:30:00,445.18,445.24,445.0,445.04,5323.0,431.3248,431.383,431.1504,431.1892,5323.0
2021-10-18 13:35:00,445.0,445.04,444.64,444.81,1458.0,431.1504,431.1892,430.8016,430.9663,1458.0
2021-10-18 13:40:00,444.75,444.82,444.62,444.77,1560.0,430.9082,430.976,430.7823,430.9276,1560.0
2021-10-18 13:45:00,444.78,444.82,444.7,444.75,2998.0,430.9373,430.976,430.8598,430.9082,2998.0
2021-10-18 13:50:00,444.82,445.0,444.8,445.0,1880.0,430.976,431.1504,430.9567,431.1504,1880.0
2021-10-18 13:55:00,445.0,445.06,444.95,445.04,1810.0,431.1504,431.2086,431.102,431.1892,1810.0
2021-10-18 14:00:00,444.91,445.09,444.9,444.9,4595.0,431.0632,431.2376,431.0535,431.0535,4595.0
2021-10-18 14:05:00,445.02,445.24,445.02,445.24,700.0,431.1698,431.383,431.1698,431.383,700.0
2021-10-18 14:10:00,445.34,445.75,445.34,445.65,1800.0,431.4799,431.8771,431.4799,431.7802,1800.0
2021-10-18 14:15:00,445.55,445.75,445.4,445.61,3571.0,431.6833,431.8771,431.538,431.7415,3571.0
2021-10-18 14:20:00,445.66,445.95,445.66,445.95,400.0,431.7899,432.0709,431.7899,432.0709,400.0
2021-10-18 14:25:00,445.97,446.03,445.84,445.99,6950.0,432.0902,432.1484,431.9643,432.1096,6950.0
2021-10-18 14:30:00,445.91,445.94,445.74,445.94,4453.0,432.0321,432.0612,431.8674,432.0612,4453.0
2021-10-18 14:35:00,445.86,446.14,445.71,446.14,5680.0,431.9837,432.255,431.8383,432.255,5680.0
2021-10-18 14:40:00,446.26,446.45,446.19,446.45,600.0,432.3712,432.5553,432.3034,432.5553,600.0
2021-10-18 14:45:00,446.48,446.73,446.42,446.73,3853.0,432.5844,432.8266,432.5262,432.8266,3853.0
2021-10-18 14:50:00,446.76,446.86,446.66,446.81,3025.0,432.8557,432.9525,432.7588,432.9041,3025.0
2021-10-18 14:55:00,446.95,447.07,446.89,446.93,2784.0,433.0397,433.156,432.9816,433.0204,2784.0
2021-10-18 15:00:00,446.87,446.87,446.64,446.71,3625.0,432.9622,432.9622,432.7394,432.8072,3625.0
2021-10-18 15:05:00,446.79,447.28,446.77,447.19,3515.0,432.8847,433.3595,432.8653,433.2723,3515.0
2021-10-18 15:10:00,447.13,447.61,447.04,447.54,5662.0,433.2141,433.6792,433.1269,433.6114,5662.0
2021-10-18 15:15:00,447.59,447.76,447.24,447.38,7136.0,433.6598,433.8245,433.3207,433.4564,7136.0
2021-10-18 15:20:00,447.5,447.63,447.1,447.13,4801.0,433.5726,433.6986,433.1851,433.2141,4801.0
2021-10-18 15:25:00,447.12,447.28,447.0,447.23,3855.0,433.2045,433.3595,433.0882,433.311,3855.0
2021-10-18 15:30:00,447.2,447.32,446.98,447.05,7028.0,433.282,433.3982,433.0688,433.1366,7028.0
2021-10-18 15:35:00,446.98,447.13,446.75,446.82,6121.0,433.0688,433.2141,432.846,432.9138,6121.0
2021-10-18 15:40:00,446.92,447.25,446.92,447.24,3154.0,433.0107,433.3304,433.0107,433.3207,3154.0
2021-10-18 15:45:00,447.32,447.53,447.05,447.37,8533.0,433.3982,433.6017,433.1366,433.4467,8533.0
2021-10-18 15:50:00,447.64,448.16,447.63,448.13,13760.0,433.7083,434.2121,433.6986,434.183,13760.0
2021-10-18 15:55:00,448.16,448.36,447.62,448.13,38045.0,434.2121,434.4059,433.6889,434.183,38045.0
2021-10-19 09:30:00,449.9,451.13,447.77,450.63,34312.0,435.8979,437.0897,433.8342,436.6052,34312.0
2021-10-19 09:35:00,450.84,452.87,450.31,452.15,12735.0,436.8087,438.7755,436.2952,438.0779,12735.0
2021-10-19 09:40:00,453.14,453.14,448.81,448.81,1982.0,439.0371,439.0371,434.8419,434.8419,1982.0
2021-10-19 09:45:00,449.3,449.34,448.08,448.42,4171.0,435.3166,435.3554,434.1346,434.464,4171.0
2021-10-19 09:50:00,449.08,449.61,449.08,449.61,1000.0,435.1035,435.617,435.1035,435.617,1000.0
2021-10-19 09:55:00,449.81,449.81,448.22,448.33,6620.0,435.8107,435.8107,434.2702,434.3768,6620.0
2021-10-19 10:00:00,448.14,448.14,447.0,448.09,3830.0,434.1927,434.1927,433.0882,434.1443,3830.0
2021-10-19 10:05:00,448.35,448.89,448.08,448.81,3998.0,434.3962,434.9194,434.1346,434.8419,3998.0
2021-10-19 10:10:00,448.69,450.45,448.66,450.44,2886.0,434.7256,436.4308,434.6965,436.4211,2886.0
2021-10-19 10:15:00,450.94,450.94,449.74,450.0,3025.0,436.9056,436.9056,435.7429,435.9948,3025.0
2021-10-19 10:20:00,449.85,450.53,449.83,450.35,5842.0,435.8495,436.5083,435.8301,436.3339,5842.0
2021-10-19 10:25:00,450.21,450.58,449.72,450.1,6372.0,436.1983,436.5568,435.7235,436.0917,6372.0
2021-10-19 10:30:00,450.16,450.32,449.97,450.13,4705.0,436.1498,436.3049,435.9658,436.1208,4705.0
2021-10-19 10:35:00,450.39,450.6,450.1,450.43,2206.0,436.3727,436.5761,436.0917,436.4114,2206.0
2021-10-19 10:40:00,450.42,450.64,450.2,450.47,2361.0,436.4018,436.6149,436.1886,436.4502,2361.0
2021-10-19 10:45:00,450.36,450.36,449.67,449.85,8584.0,436.3436,436.3436,435.6751,435.8495,8584.0
2021-10-19 10:50:00,449.73,450.1,449.72,449.88,4225.0,435.7332,436.0917,435.7235,435.8786,4225.0
2021-10-19 10:55:00,449.94,450.09,449.65,449.69,6887.0,435.9367,436.082,435.6557,435.6945,6887.0
2021-10-19 11:00:00,449.79,449.97,449.55,449.8,3687.0,435.7914,435.9658,435.5588,435.801,3687.0
2021-10-19 11:05:00,449.8,449.88,449.73,449.87,2076.0,435.801,435.8786,435.7332,435.8689,2076.0
2021-10-19 11:10:00,449.9,450.36,449.85,450.04,6904.0,435.8979,436.3436,435.8495,436.0336,6904.0
2021-10-19 11:15:00,450.05,450.45,450.05,450.28,5002.0,436.0433,436.4308,436.0433,436.2661,5002.0
2021-10-19 11:20:00,450.37,450.84,450.22,450.22,3622.0,436.3533,436.8087,436.208,436.208,3622.0
2021-10-19 11:25:00,450.05,450.14,449.76,449.96,2996.0,436.0433,436.1305,435.7623,435.9561,2996.0
2021-10-19 11:30:00,450.08,450.08,449.27,449.27,1301.0,436.0723,436.0723,435.2875,435.2875,1301.0
2021-10-19 11:35:00,449.22,449.64,449.17,449.64,1433.0,435.2391,435.646,435.1907,435.646,1433.0
2021-10-19 11:40:00,449.54,449.98,449.4,449.4,2481.0,435.5491,435.9754,435.4135,435.4135,2481.0
2021-10-19 11:45:00,449.51,449.74,449.35,449.48,1645.0,435.5201,435.7429,435.3651,435.491,1645.0
2021-10-19 11:50:00,449.55,449.55,449.19,449.28,1603.0,435.5588,435.5588,435.21,435.2972,1603.0
2021-10-19 11:55:00,449.38,449.38,448.8,448.92,3689.0,435.3941,435.3941,434.8322,434.9484,3689.0
2021-10-19 12:00:00,449.12,449.12,448.7,449.11,3686.0,435.1422,435.1422,434.7353,435.1325,3686.0
2021-10-19 12:05:00,449.1,449.2,448.97,449.1,1432.0,435.1228,435.2197,434.9969,435.1228,1432.0
2021-10-19 12:10:00,449.13,449.25,449.13,449.25,400.0,435.1519,435.2682,435.1519,435.2682,400.0
2021-10-19 12:15:00,449.34,449.59,449.3,449.51,2429.0,435.3554,435.5976,435.3166,435.5201,2429.0
2021-10-19 12:20:00,449.52,449.67,449.37,449.67,1100.0,435.5298,435.6751,435.3844,435.6751,1100.0
2021-10-19 12:25:00,449.71,449.88,449.46,449.83,7105.0,435.7138,435.8786,435.4716,435.8301,7105.0
2021-10-19 12:30:00,449.88,449.88,449.67,449.78,2200.0,435.8786,435.8786,435.6751,435.7817,2200.0
2021-10-19 12:35:00,449.68,449.89,449.68,449.76,2076.0,435.6848,435.8882,435.6848,435.7623,2076.0
2021-10-19 12:40:00,449.9,450.1,449.86,449.87,2420.0,435.8979,436.0917,435.8592,435.8689,2420.0
2021-10-19 12:45:00,450.0,450.09,449.92,449.92,1914.0,435.9948,436.082,435.9173,435.9173,1914.0
2021-10-19 12:50:00,449.77,450.39,449.72,450.31,3602.0,435.772,436.3727,435.7235,436.2952,3602.0
2021-10-19 12:55:00,450.27,450.6,450.22,450.6,1854.0,436.2564,436.5761,436.208,436.5761,1854.0
2021-10-19 13:00:00,450.46,450.59,450.39,450.59,1311.0,436.4405,436.5665,436.3727,436.5665,1311.0
2021-10-19 13:05:00,450.49,450.51,450.38,450.38,906.0,436.4696,436.489,436.363,436.363,906.0
2021-10-19 13:10:00,450.53,450.71,450.39,450.71,1701.0,436.5083,436.6827,436.3727,436.6827,1701.0
2021-10-19 13:15:00,450.67,450.74,450.62,450.65,1011.0,436.644,436.7118,436.5955,436.6246,1011.0
2021-10-19 13:20:00,450.74,450.9,450.53,450.86,7146.0,436.7118,436.8668,436.5083,436.8281,7146.0
2021-10-19 13:25:00,450.79,450.94,450.79,450.81,1489.0,436.7602,436.9056,436.7602,436.7796,1489.0
2021-10-19 13:30:00,450.89,451.21,450.89,451.11,1348.0,436.8571,437.1672,436.8571,437.0703,1348.0
2021-10-19 13:35:00,451.2,451.23,450.97,451.23,900.0,437.1575,437.1865,436.9346,437.1865,900.0
2021-10-19 13:40:00,451.21,451.21,450.88,450.94,2310.0,437.1672,437.1672,436.8474,436.9056,2310.0
2021-10-19 13:45:00,451.03,451.17,450.94,451.0,3006.0,436.9928,437.1284,436.9056,436.9637,3006.0
2021-10-19 13:50:00,451.05,451.16,450.92,451.0,1857.0,437.0121,437.1187,436.8862,436.9637,1857.0
2021-10-19 13:55:00,450.93,451.03,450.55,450.55,3310.0,436.8959,436.9928,436.5277,436.5277,3310.0
2021-10-19 14:00:00,450.67,450.7,450.37,450.44,2689.0,436.644,436.673,436.3533,436.4211,2689.0
2021-10-19 14:05:00,450.45,450.83,450.4,450.73,2429.0,436.4308,436.799,436.3824,436.7021,2429.0
2021-10-19 14:10:00,450.79,450.89,450.65,450.73,3827.0,436.7602,436.8571,436.6246,436.7021,3827.0
2021-10-19 14:15:00,450.79,450.93,450.74,450.9,1042.0,436.7602,436.8959,436.7118,436.8668,1042.0
2021-10-19 14:20:00,451.01,451.01,450.62,450.71,2426.0,436.9734,436.9734,436.5955,436.6827,2426.0
2021-10-19 14:25:00,450.71,450.8,450.62,450.67,3903.0,436.6827,436.7699,436.5955,436.644,3903.0
2021-10-19 14:30:00,450.58,450.69,449.98,450.21,3569.0,436.5568,436.6633,435.9754,436.1983,3569.0
2021-10-19 14:35:00,450.37,450.37,450.14,450.23,2607.0,436.3533,436.3533,436.1305,436.2177,2607.0
2021-10-19 14:40:00,450.19,450.42,450.06,450.29,1809.0,436.1789,436.4018,436.053,436.2758,1809.0
2021-10-19 14:45:00,450.34,450.34,449.9,450.08,5736.0,436.3242,436.3242,435.8979,436.0723,5736.0
2021-10-19 14:50:00,450.15,450.3,450.09,450.23,2337.0,436.1402,436.2855,436.082,436.2177,2337.0
2021-10-19 14:55:00,449.97,450.17,449.89,450.17,1200.0,435.9658,436.1595,435.8882,436.1595,1200.0
2021-10-19 15:00:00,450.24,450.24,450.03,450.03,2757.0,436.2274,436.2274,436.0239,436.0239,2757.0
2021-10-19 15:05:00,450.18,450.44,450.11,450.44,3076.0,436.1692,436.4211,436.1014,436.4211,3076.0
2021-10-19 15:10:00,450.42,450.73,450.42,450.73,3454.0,436.4018,436.7021,436.4018,436.7021,3454.0
2021-10-19 15:15:00,450.76,450.89,450.65,450.66,3924.0,436.7312,436.8571,436.6246,436.6343,3924.0
2021-10-19 15:20:00,450.66,450.66,450.05,450.18,10144.0,436.6343,436.6343,436.0433,436.1692,10144.0
2021-10-19 15:25:00,450.23,450.42,450.14,450.29,3500.0,436.2177,436.4018,436.1305,436.2758,3500.0
2021-10-19 15:30:00,450.29,450.29,449.93,449.93,4369.0,436.2758,436.2758,435.927,435.927,4369.0
2021-10-19 15:35:00,449.89,450.14,449.8,450.14,4055.0,435.8882,436.1305,435.801,436.1305,4055.0
2021-10-19 15:40:00,450.15,450.82,450.15,450.64,3805.0,436.1402,436.7893,436.1402,436.6149,3805.0
2021-10-19 15:45:00,450.52,451.1,450.52,450.93,5371.0,436.4986,437.0606,436.4986,436.8959,5371.0
2021-10-19 15:50:00,450.93,451.54,450.88,451.48,9540.0,436.8959,437.4869,436.8474,437.4288,9540.0
2021-10-19 15:55:00,451.42,451.67,451.05,451.09,38237.0,437.3706,437.6128,437.0121,437.0509,38237.0
2021-10-20 09:30:00,452.05,453.0,450.11,450.45,31433.0,437.981,438.9015,436.1014,436.4308,31433.0
2021-10-20 09:35:00,449.75,450.25,448.45,448.71,4575.0,435.7526,436.237,434.4931,434.745,4575.0
2021-10-20 09:40:00,448.51,448.81,447.05,447.05,3833.0,434.5512,434.8419,433.1366,433.1366,3833.0
2021-10-20 09:45:00,446.81,446.99,446.11,446.45,5466.0,432.9041,433.0785,432.2259,432.5553,5466.0
2021-10-20 09:50:00,446.48,447.03,445.27,445.27,4881.0,432.5844,433.1173,431.412,431.412,4881.0
2021-10-20 09:55:00,445.01,445.67,444.25,445.3,13043.0,431.1601,431.7996,430.4238,431.4411,13043.0
2021-10-20 10:00:00,444.98,445.2,443.07,443.61,6101.0,431.1311,431.3442,429.2805,429.8037,6101.0
2021-10-20 10:05:00,443.26,443.27,441.21,441.21,14521.0,429.4646,429.4743,427.4784,427.4784,14521.0
2021-10-20 10:10:00,441.94,441.97,441.21,441.4,6524.0,428.1857,428.2147,427.4784,427.6625,6524.0
2021-10-20 10:15:00,441.39,442.34,440.33,441.75,10353.0,427.6528,428.5732,426.6258,428.0016,10353.0
2021-10-20 10:20:00,442.0,442.25,441.68,441.96,2500.0,428.2438,428.486,427.9338,428.205,2500.0
2021-10-20 10:25:00,442.09,442.09,441.04,441.65,6651.0,428.331,428.331,427.3137,427.9047,6651.0
2021-10-20 10:30:00,441.48,442.25,441.41,442.1,6162.0,427.74,428.486,427.6722,428.3407,6162.0
2021-10-20 10:35:00,441.89,441.89,440.87,440.93,4157.0,428.1372,428.1372,427.149,427.2071,4157.0
2021-10-20 10:40:00,440.92,441.04,439.38,439.52,9762.0,427.1974,427.3137,425.7053,425.841,9762.0
2021-10-20 10:45:00,439.5,439.5,438.42,439.02,9591.0,425.8216,425.8216,424.7752,425.3565,9591.0
2021-10-20 10:50:00,439.02,439.21,438.24,438.78,6310.0,425.3565,425.5406,424.6008,425.124,6310.0
2021-10-20 10:55:00,438.63,439.29,438.52,438.59,10663.0,424.9787,425.6181,424.8721,424.9399,10663.0
2021-10-20 11:00:00,438.42,438.71,437.56,437.62,7595.0,424.7752,425.0562,423.942,424.0001,7595.0
2021-10-20 11:05:00,437.43,437.84,437.25,437.58,4389.0,423.816,424.2133,423.6416,423.9614,4389.0
2021-10-20 11:10:00,437.56,437.56,435.89,436.27,12098.0,423.942,423.942,422.324,422.6921,12098.0
2021-10-20 11:15:00,436.48,437.81,436.25,437.73,9601.0,422.8956,424.1842,422.6728,424.1067,9601.0
2021-10-20 11:20:00,437.58,438.95,437.55,438.72,12426.0,423.9614,425.2887,423.9323,425.0659,12426.0
2021-10-20 11:25:00,438.65,439.51,438.43,439.06,14919.0,424.9981,425.8313,424.7849,425.3953,14919.0
2021-10-20 11:30:00,439.08,439.6,439.08,439.34,3053.0,425.4147,425.9185,425.4147,425.6666,3053.0
2021-10-20 11:35:00,439.13,439.24,438.0,438.44,4517.0,425.4631,425.5697,424.3683,424.7946,4517.0
2021-10-20 11:40:00,438.35,439.17,438.3,438.69,3607.0,424.7074,425.5019,424.659,425.0368,3607.0
2021-10-20 11:45:00,438.89,439.12,438.88,438.88,2615.0,425.2306,425.4534,425.2209,425.2209,2615.0
2021-10-20 11:50:00,438.36,438.63,438.2,438.31,5051.0,424.7171,424.9787,424.5621,424.6686,5051.0
2021-10-20 11:55:00,438.29,438.57,438.21,438.21,2497.0,424.6493,424.9206,424.5718,424.5718,2497.0
2021-10-20 12:00:00,438.34,438.35,437.16,437.76,5534.0,424.6977,424.7074,423.5544,424.1358,5534.0
2021-10-20 12:05:00,437.86,437.87,437.47,437.87,2849.0,424.2327,424.2423,423.8548,424.2423,2849.0
2021-10-20 12:10:00,437.83,437.91,437.42,437.48,2604.0,424.2036,424.2811,423.8063,423.8645,2604.0
2021-10-20 12:15:00,437.36,437.49,436.88,437.24,3844.0,423.7482,423.8742,423.2832,423.6319,3844.0
2021-10-20 12:20:00,437.21,437.43,437.09,437.1,2724.0,423.6029,423.816,423.4866,423.4963,2724.0
2021-10-20 12:25:00,437.18,437.2,436.7,436.75,3676.0,423.5738,423.5932,423.1088,423.1572,3676.0
2021-10-20 12:30:00,436.74,437.46,436.74,437.16,5246.0,423.1475,423.8451,423.1475,423.5544,5246.0
2021-10-20 12:35:00,437.17,437.73,437.17,437.73,23861.0,423.5641,424.1067,423.5641,424.1067,23861.0
2021-10-20 12:40:00,437.75,438.28,437.75,438.21,3422.0,424.1261,424.6396,424.1261,424.5718,3422.0
2021-10-20 12:45:00,438.22,438.62,438.18,438.58,6093.0,424.5814,424.969,424.5427,424.9302,6093.0
2021-10-20 12:50:00,438.6,439.33,438.57,439.33,2063.0,424.9496,425.6569,424.9206,425.6569,2063.0
2021-10-20 12:55:00,439.34,440.43,439.33,440.28,4809.0,425.6666,426.7227,425.6569,426.5773,4809.0
2021-10-20 13:00:00,440.19,440.34,439.65,439.88,3276.0,426.4901,426.6355,425.9669,426.1898,3276.0
2021-10-20 13:05:00,439.77,439.87,439.55,439.78,1926.0,426.0832,426.1801,425.8701,426.0929,1926.0
2021-10-20 13:10:00,439.77,440.32,439.77,439.99,6240.0,426.0832,426.6161,426.0832,426.2964,6240.0
2021-10-20 13:15:00,439.9,439.99,439.31,439.31,5040.0,426.2092,426.2964,425.6375,425.6375,5040.0
2021-10-20 13:20:00,439.4,439.42,438.84,439.2,3406.0,425.7247,425.7441,425.1822,425.5309,3406.0
2021-10-20 13:25:00,439.12,439.51,439.01,439.51,2662.0,425.4534,425.8313,425.3469,425.8313,2662.0
2021-10-20 13:30:00,439.5,439.5,438.94,438.94,1989.0,425.8216,425.8216,425.279,425.279,1989.0
2021-10-20 13:35:00,439.13,439.42,438.8,438.8,3134.0,425.4631,425.7441,425.1434,425.1434,3134.0
2021-10-20 13:40:00,438.83,438.98,438.7,438.91,4928.0,425.1725,425.3178,425.0465,425.25,4928.0
2021-10-20 13:45:00,439.0,439.25,438.75,439.08,4273.0,425.3372,425.5794,425.095,425.4147,4273.0
2021-10-20 13:50:00,439.01,439.46,439.01,439.33,3211.0,425.3469,425.7829,425.3469,425.6569,3211.0
2021-10-20 13:55:00,439.41,439.47,438.86,439.1,2636.0,425.7344,425.7925,425.2015,425.4341,2636.0
2021-10-20 14:00:00,439.2,439.49,439.07,439.1,4755.0,425.5309,425.8119,425.405,425.4341,4755.0
2021-10-20 14:05:00,439.1,439.27,438.91,439.27,3652.0,425.4341,425.5988,425.25,425.5988,3652.0
2021-10-20 14:10:00,439.18,439.49,439.05,439.49,6116.0,425.5116,425.8119,425.3856,425.8119,6116.0
2021-10-20 14:15:00,439.48,439.79,439.32,439.33,4089.0,425.8022,426.1026,425.6472,425.6569,4089.0
2021-10-20 14:20:00,439.21,439.38,439.15,439.23,5531.0,425.5406,425.7053,425.4825,425.56,5531.0
2021-10-20 14:25:00,439.13,439.19,438.97,439.1,4443.0,425.4631,425.5213,425.3081,425.4341,4443.0
2021-10-20 14:30:00,439.19,439.46,439.19,439.38,3300.0,425.5213,425.7829,425.5213,425.7053,3300.0
2021-10-20 14:35:00,439.41,439.49,439.24,439.49,4334.0,425.7344,425.8119,425.5697,425.8119,4334.0
2021-10-20 14:40:00,439.49,439.88,439.49,439.7,4155.0,425.8119,426.1898,425.8119,426.0154,4155.0
2021-10-20 14:45:00,439.73,439.73,439.45,439.72,4426.0,426.0445,426.0445,425.7732,426.0348,4426.0
2021-10-20 14:50:00,439.75,439.87,439.53,439.87,4186.0,426.0638,426.1801,425.8507,426.1801,4186.0
2021-10-20 14:55:00,439.98,440.57,439.98,440.41,6034.0,426.2867,426.8583,426.2867,426.7033,6034.0
2021-10-20 15:00:00,440.44,441.29,440.44,441.02,8650.0,426.7324,427.5559,426.7324,427.2943,8650.0
2021-10-20 15:05:00,441.07,441.11,440.95,441.03,2637.0,427.3427,427.3815,427.2265,427.304,2637.0
2021-10-20 15:10:00,441.03,441.23,440.49,440.5,10745.0,427.304,427.4978,426.7808,426.7905,10745.0
2021-10-20 15:15:00,440.38,440.59,440.27,440.59,6065.0,426.6742,426.8777,426.5676,426.8777,6065.0
2021-10-20 15:20:00,440.71,440.93,440.42,440.54,5642.0,426.994,427.2071,426.713,426.8292,5642.0
2021-10-20 15:25:00,440.56,440.8,440.39,440.4,7272.0,426.8486,427.0812,426.6839,426.6936,7272.0
2021-10-20 15:30:00,440.44,440.65,440.3,440.55,8229.0,426.7324,426.9358,426.5967,426.8389,8229.0
2021-10-20 15:35:00,440.5,440.56,439.93,439.93,6490.0,426.7905,426.8486,426.2382,426.2382,6490.0
2021-10-20 15:40:00,439.91,440.85,439.91,440.53,9182.0,426.2189,427.1296,426.2189,426.8196,9182.0
2021-10-20 15:45:00,440.54,440.95,440.54,440.95,12107.0,426.8292,427.2265,426.8292,427.2265,12107.0
2021-10-20 15:50:00,440.8,440.85,440.27,440.54,18313.0,427.0812,427.1296,426.5676,426.8292,18313.0
2021-10-20 15:55:00,440.56,440.74,440.26,440.74,59646.0,426.8486,427.023,426.558,427.023,59646.0
2021-10-21 09:30:00,440.54,440.61,438.63,438.78,14391.0,426.8292,426.8971,424.9787,425.124,14391.0
2021-10-21 09:35:00,438.54,438.54,437.08,437.49,3280.0,424.8915,424.8915,423.4769,423.8742,3280.0
2021-10-21 09:40:00,437.17,437.92,436.83,437.92,2700.0,423.5641,424.2908,423.2347,424.2908,2700.0
2021-10-21 09:45:00,438.0,439.85,438.0,439.08,1854.0,424.3683,426.1607,424.3683,425.4147,1854.0
2021-10-21 09:50:00,439.57,440.76,439.57,439.94,2011.0,425.8894,427.0424,425.8894,426.2479,2011.0
2021-10-21 09:55:00,440.19,440.33,439.42,440.33,715.0,426.4901,426.6258,425.7441,426.6258,715.0
2021-10-21 10:00:00,440.58,440.76,440.14,440.14,3344.0,426.868,427.0424,426.4417,426.4417,3344.0
2021-10-21 10:05:00,440.28,441.18,440.23,441.18,1405.0,426.5773,427.4493,426.5289,427.4493,1405.0
2021-10-21 10:10:00,441.35,441.59,440.53,440.54,800.0,427.614,427.8466,426.8196,426.8292,800.0
2021-10-21 10:15:00,440.38,441.64,440.23,441.64,1120.0,426.6742,427.895,426.5289,427.895,1120.0
2021-10-21 10:20:00,441.35,442.0,441.28,441.88,4021.0,427.614,428.2438,427.5462,428.1275,4021.0
2021-10-21 10:25:00,442.0,442.17,441.79,442.13,6729.0,428.2438,428.4085,428.0403,428.3698,6729.0
2021-10-21 10:30:00,442.07,442.08,441.76,441.95,1850.0,428.3116,428.3213,428.0113,428.1954,1850.0
2021-10-21 10:35:00,441.89,442.07,440.41,440.94,2878.0,428.1372,428.3116,426.7033,427.2168,2878.0
2021-10-21 10:40:00,441.43,442.53,441.14,442.53,2477.0,427.6915,428.7573,427.4106,428.7573,2477.0
2021-10-21 10:45:00,442.27,443.39,442.27,443.3,3415.0,428.5054,429.5905,428.5054,429.5033,3415.0
2021-10-21 10:50:00,443.16,443.62,442.83,443.07,4916.0,429.3677,429.8134,429.048,429.2805,4916.0
2021-10-21 10:55:00,443.07,443.32,443.02,443.27,5880.0,429.2805,429.5227,429.2321,429.4743,5880.0
2021-10-21 11:00:00,443.36,443.86,443.22,443.22,3491.0,429.5615,430.0459,429.4258,429.4258,3491.0
2021-10-21 11:05:00,443.11,443.37,442.86,443.1,1700.0,429.3193,429.5712,429.077,429.3096,1700.0
2021-10-21 11:10:00,443.01,443.01,442.16,442.43,4010.0,429.2224,429.2224,428.3988,428.6604,4010.0
2021-10-21 11:15:00,442.51,443.46,442.51,443.46,3126.0,428.7379,429.6584,428.7379,429.6584,3126.0
2021-10-21 11:20:00,443.35,443.74,443.13,443.5,8147.0,429.5518,429.9297,429.3386,429.6971,8147.0
2021-10-21 11:25:00,443.63,443.63,442.67,442.68,4232.0,429.8231,429.8231,428.893,428.9026,4232.0
2021-10-21 11:30:00,442.83,443.13,442.55,442.58,9391.0,429.048,429.3386,428.7767,428.8058,9391.0
2021-10-21 11:35:00,442.7,442.77,442.32,442.54,2502.0,428.922,428.9898,428.5538,428.767,2502.0
2021-10-21 11:40:00,442.6,442.71,442.5,442.56,2850.0,428.8251,428.9317,428.7282,428.7864,2850.0
2021-10-21 11:45:00,442.55,443.01,442.55,442.95,3021.0,428.7767,429.2224,428.7767,429.1642,3021.0
2021-10-21 11:50:00,443.12,443.36,443.09,443.31,1000.0,429.3289,429.5615,429.2999,429.513,1000.0
2021-10-21 11:55:00,443.31,443.57,442.99,442.99,4227.0,429.513,429.7649,429.203,429.203,4227.0
2021-10-21 12:00:00,442.97,443.33,442.97,443.16,2552.0,429.1836,429.5324,429.1836,429.3677,2552.0
2021-10-21 12:05:00,443.18,443.18,442.78,442.79,13653.0,429.3871,429.3871,428.9995,429.0092,13653.0
2021-10-21 12:10:00,442.89,443.56,442.86,443.44,21133.0,429.1061,429.7553,429.077,429.639,21133.0
2021-10-21 12:15:00,443.48,443.95,443.37,443.91,12398.0,429.6777,430.1331,429.5712,430.0944,12398.0
2021-10-21 12:20:00,443.91,443.91,443.36,443.49,13957.0,430.0944,430.0944,429.5615,429.6874,13957.0
2021-10-21 12:25:00,443.4,443.85,443.32,443.79,7337.0,429.6002,430.0362,429.5227,429.9781,7337.0
2021-10-21 12:30:00,443.84,444.0,443.74,443.8,9558.0,430.0265,430.1816,429.9297,429.9878,9558.0
2021-10-21 12:35:00,443.81,443.94,443.67,443.7,6046.0,429.9975,430.1234,429.8618,429.8909,6046.0
2021-10-21 12:40:00,443.7,444.21,443.7,443.98,2712.0,429.8909,430.385,429.8909,430.1622,2712.0
2021-10-21 12:45:00,444.21,444.97,444.06,444.97,15385.0,430.385,431.1214,430.2397,431.1214,15385.0
2021-10-21 12:50:00,445.0,445.0,444.69,444.73,4433.0,431.1504,431.1504,430.8501,430.8888,4433.0
2021-10-21 12:55:00,444.74,444.92,444.51,444.51,5989.0,430.8985,431.0729,430.6757,430.6757,5989.0
2021-10-21 13:00:00,444.34,444.39,443.81,443.81,3300.0,430.511,430.5594,429.9975,429.9975,3300.0
2021-10-21 13:05:00,443.73,443.79,443.59,443.79,1990.0,429.92,429.9781,429.7843,429.9781,1990.0
2021-10-21 13:10:00,443.87,443.97,443.83,443.87,1410.0,430.0556,430.1525,430.0169,430.0556,1410.0
2021-10-21 13:15:00,443.75,443.87,443.71,443.87,1544.0,429.9393,430.0556,429.9006,430.0556,1544.0
2021-10-21 13:20:00,443.75,443.84,443.65,443.73,4064.0,429.9393,430.0265,429.8425,429.92,4064.0
2021-10-21 13:25:00,443.83,443.88,443.64,443.74,1469.0,430.0169,430.0653,429.8328,429.9297,1469.0
2021-10-21 13:30:00,443.63,443.97,443.63,443.92,1073.0,429.8231,430.1525,429.8231,430.104,1073.0
2021-10-21 13:35:00,443.92,444.21,443.86,443.98,3121.0,430.104,430.385,430.0459,430.1622,3121.0
2021-10-21 13:40:00,443.98,444.45,443.97,444.4,2419.0,430.1622,430.6176,430.1525,430.5691,2419.0
2021-10-21 13:45:00,444.24,444.3,444.24,444.29,1200.0,430.4141,430.4722,430.4141,430.4625,1200.0
2021-10-21 13:50:00,444.25,444.44,444.0,444.25,6472.0,430.4238,430.6079,430.1816,430.4238,6472.0
2021-10-21 13:55:00,444.19,444.46,444.18,444.46,1833.0,430.3656,430.6272,430.356,430.6272,1833.0
2021-10-21 14:00:00,444.48,444.75,444.27,444.27,3529.0,430.6466,430.9082,430.4432,430.4432,3529.0
2021-10-21 14:05:00,444.3,444.3,444.12,444.12,2219.0,430.4722,430.4722,430.2978,430.2978,2219.0
2021-10-21 14:10:00,444.39,444.45,444.2,444.35,2639.0,430.5594,430.6176,430.3753,430.5207,2639.0
2021-10-21 14:15:00,444.38,444.47,444.22,444.22,5431.0,430.5497,430.6369,430.3947,430.3947,5431.0
2021-10-21 14:20:00,444.29,444.29,444.12,444.21,3401.0,430.4625,430.4625,430.2978,430.385,3401.0
2021-10-21 14:25:00,444.21,444.48,444.21,444.36,3197.0,430.385,430.6466,430.385,430.5304,3197.0
2021-10-21 14:30:00,444.28,444.39,444.04,444.36,2259.0,430.4528,430.5594,430.2203,430.5304,2259.0
2021-10-21 14:35:00,444.38,444.38,444.14,444.19,4900.0,430.5497,430.5497,430.3172,430.3656,4900.0
2021-10-21 14:40:00,444.08,444.18,443.98,444.05,1625.0,430.2591,430.356,430.1622,430.23,1625.0
2021-10-21 14:45:00,443.99,444.12,443.69,443.69,6337.0,430.1719,430.2978,429.8812,429.8812,6337.0
2021-10-21 14:50:00,443.64,444.19,443.64,444.13,1300.0,429.8328,430.3656,429.8328,430.3075,1300.0
2021-10-21 14:55:00,444.05,444.5,444.02,444.5,2994.0,430.23,430.666,430.2009,430.666,2994.0
2021-10-21 15:00:00,444.51,444.59,444.38,444.43,2201.0,430.6757,430.7532,430.5497,430.5982,2201.0
2021-10-21 15:05:00,444.43,444.43,444.25,444.38,1622.0,430.5982,430.5982,430.4238,430.5497,1622.0
2021-10-21 15:10:00,444.44,444.56,444.38,444.55,2579.0,430.6079,430.7241,430.5497,430.7144,2579.0
2021-10-21 15:15:00,444.61,444.84,444.56,444.69,5286.0,430.7726,430.9954,430.7241,430.8501,5286.0
2021-10-21 15:20:00,444.63,444.77,444.45,444.66,5851.0,430.792,430.9276,430.6176,430.821,5851.0
2021-10-21 15:25:00,444.63,444.96,444.58,444.7,3036.0,430.792,431.1117,430.7435,430.8598,3036.0
2021-10-21 15:30:00,444.76,444.76,444.3,444.45,8022.0,430.9179,430.9179,430.4722,430.6176,8022.0
2021-10-21 15:35:00,444.32,444.51,444.11,444.49,6885.0,430.4916,430.6757,430.2881,430.6563,6885.0
2021-10-21 15:40:00,444.42,444.84,444.4,444.54,7254.0,430.5885,430.9954,430.5691,430.7048,7254.0
2021-10-21 15:45:00,444.56,444.67,444.38,444.49,10524.0,430.7241,430.8307,430.5497,430.6563,10524.0
2021-10-21 15:50:00,444.6,445.22,444.37,445.21,11280.0,430.7629,431.3636,430.54,431.3539,11280.0
2021-10-21 15:55:00,445.35,446.05,445.18,445.32,36362.0,431.4895,432.1678,431.3248,431.4605,36362.0
2021-10-22 09:30:00,446.07,447.12,445.04,447.03,15638.0,432.1871,433.2045,431.1892,433.1173,15638.0
2021-10-22 09:35:00,447.25,448.58,447.19,448.25,3144.0,433.3304,434.619,433.2723,434.2993,3144.0
2021-10-22 09:40:00,448.06,448.41,447.31,448.12,5454.0,434.1152,434.4543,433.3885,434.1733,5454.0
2021-10-22 09:45:00,448.42,448.46,446.44,446.67,4556.0,434.464,434.5028,432.5456,432.7685,4556.0
2021-10-22 09:50:00,446.36,446.78,445.73,445.83,9541.0,432.4681,432.875,431.8577,431.9546,9541.0
2021-10-22 09:55:00,445.83,446.26,444.95,445.54,8805.0,431.9546,432.3712,431.102,431.6736,8805.0
2021-10-22 10:00:00,445.39,445.85,445.28,445.29,5004.0,431.5283,431.974,431.4217,431.4314,5004.0
2021-10-22 10:05:00,445.34,445.56,444.79,445.09,6539.0,431.4799,431.693,430.947,431.2376,6539.0
2021-10-22 10:10:00,445.01,445.07,444.01,445.07,5237.0,431.1601,431.2183,430.1912,431.2183,5237.0
2021-10-22 10:15:00,445.23,445.55,444.89,445.5,5152.0,431.3733,431.6833,431.0439,431.6349,5152.0
2021-10-22 10:20:00,445.42,445.6,444.97,445.6,3417.0,431.5574,431.7318,431.1214,431.7318,3417.0
2021-10-22 10:25:00,445.52,446.96,445.47,446.24,4163.0,431.6543,433.0494,431.6058,432.3518,4163.0
2021-10-22 10:30:00,446.31,446.31,444.82,444.93,3321.0,432.4197,432.4197,430.976,431.0826,3321.0
2021-10-22 10:35:00,444.81,444.81,443.85,444.21,3762.0,430.9663,430.9663,430.0362,430.385,3762.0
2021-10-22 10:40:00,444.4,444.91,444.14,444.59,5139.0,430.5691,431.0632,430.3172,430.7532,5139.0
2021-10-22 10:45:00,444.64,445.0,444.51,444.97,13491.0,430.8016,431.1504,430.6757,431.1214,13491.0
2021-10-22 10:50:00,444.96,446.38,444.87,446.09,10395.0,431.1117,432.4875,431.0245,432.2065,10395.0
2021-10-22 10:55:00,445.9,446.9,445.9,446.74,5541.0,432.0224,432.9913,432.0224,432.8363,5541.0
2021-10-22 11:00:00,446.67,447.65,446.67,447.65,3901.0,432.7685,433.718,432.7685,433.718,3901.0
2021-10-22 11:05:00,447.65,448.22,447.49,447.85,6686.0,433.718,434.2702,433.5629,433.9117,6686.0
2021-10-22 11:10:00,447.97,448.03,447.47,447.66,4394.0,434.028,434.0861,433.5436,433.7277,4394.0
2021-10-22 11:15:00,447.5,447.56,446.67,446.87,4090.0,433.5726,433.6308,432.7685,432.9622,4090.0
2021-10-22 11:20:00,446.9,446.9,445.39,445.41,10918.0,432.9913,432.9913,431.5283,431.5477,10918.0
2021-10-22 11:25:00,445.26,445.32,444.7,445.31,5168.0,431.4023,431.4605,430.8598,431.4508,5168.0
2021-10-22 11:30:00,445.25,445.99,445.12,445.12,3216.0,431.3927,432.1096,431.2667,431.2667,3216.0
2021-10-22 11:35:00,445.05,445.05,444.18,444.99,4826.0,431.1989,431.1989,430.356,431.1407,4826.0
2021-10-22 11:40:00,444.6,445.43,444.44,445.43,2766.0,430.7629,431.5671,430.6079,431.5671,2766.0
2021-10-22 11:45:00,445.25,445.5,444.18,444.66,7341.0,431.3927,431.6349,430.356,430.821,7341.0
2021-10-22 11:50:00,444.37,445.18,444.36,445.12,11269.0,430.54,431.3248,430.5304,431.2667,11269.0
2021-10-22 11:55:00,444.76,445.93,444.76,445.53,7300.0,430.9179,432.0515,430.9179,431.6639,7300.0
2021-10-22 12:00:00,445.52,446.02,445.52,445.96,5100.0,431.6543,432.1387,431.6543,432.0806,5100.0
2021-10-22 12:05:00,446.09,446.17,445.83,446.08,4640.0,432.2065,432.284,431.9546,432.1968,4640.0
2021-10-22 12:10:00,446.06,446.06,445.48,445.69,3709.0,432.1774,432.1774,431.6155,431.819,3709.0
2021-10-22 12:15:00,445.69,446.47,445.69,446.19,7721.0,431.819,432.5747,431.819,432.3034,7721.0
2021-10-22 12:20:00,446.02,446.36,445.77,446.16,4734.0,432.1387,432.4681,431.8965,432.2743,4734.0
2021-10-22 12:25:00,446.12,446.83,445.89,446.34,16238.0,432.2356,432.9235,432.0127,432.4487,16238.0
2021-10-22 12:30:00,446.36,447.02,446.16,446.92,14723.0,432.4681,433.1076,432.2743,433.0107,14723.0
2021-10-22 12:35:00,447.06,447.06,446.42,446.53,15366.0,433.1463,433.1463,432.5262,432.6328,15366.0
2021-10-22 12:40:00,446.69,446.84,446.56,446.65,5125.0,432.7878,432.9332,432.6619,432.7491,5125.0
2021-10-22 12:45:00,446.58,446.96,446.44,446.8,2513.0,432.6813,433.0494,432.5456,432.8944,2513.0
2021-10-22 12:50:00,446.84,446.97,446.54,446.88,5967.0,432.9332,433.0591,432.6425,432.9719,5967.0
2021-10-22 12:55:00,447.0,447.46,446.9,447.15,6549.0,433.0882,433.5339,432.9913,433.2335,6549.0
2021-10-22 13:00:00,446.89,447.07,446.09,446.35,4412.0,432.9816,433.156,432.2065,432.4584,4412.0
2021-10-22 13:05:00,446.37,446.84,446.12,446.84,7862.0,432.4778,432.9332,432.2356,432.9332,7862.0
2021-10-22 13:10:00,446.83,446.9,446.62,446.69,2818.0,432.9235,432.9913,432.72,432.7878,2818.0
2021-10-22 13:15:00,446.58,447.26,446.57,447.07,2218.0,432.6813,433.3401,432.6716,433.156,2218.0
2021-10-22 13:20:00,447.15,447.42,447.14,447.14,2647.0,433.2335,433.4951,433.2238,433.2238,2647.0
2021-10-22 13:25:00,447.17,447.4,447.17,447.26,2006.0,433.2529,433.4757,433.2529,433.3401,2006.0
2021-10-22 13:30:00,447.2,447.56,447.16,447.56,1378.0,433.282,433.6308,433.2432,433.6308,1378.0
2021-10-22 13:35:00,447.72,447.88,447.71,447.75,1111.0,433.7858,433.9408,433.7761,433.8148,1111.0
2021-10-22 13:40:00,447.97,448.03,447.54,447.54,3675.0,434.028,434.0861,433.6114,433.6114,3675.0
2021-10-22 13:45:00,447.47,447.61,446.98,447.55,2607.0,433.5436,433.6792,433.0688,433.6211,2607.0
2021-10-22 13:50:00,447.54,447.62,447.39,447.59,1474.0,433.6114,433.6889,433.4661,433.6598,1474.0
2021-10-22 13:55:00,447.39,447.55,446.89,447.05,9012.0,433.4661,433.6211,432.9816,433.1366,9012.0
2021-10-22 14:00:00,447.03,448.02,447.03,448.02,4000.0,433.1173,434.0764,433.1173,434.0764,4000.0
2021-10-22 14:05:00,448.11,448.45,448.0,448.13,5199.0,434.1636,434.4931,434.0571,434.183,5199.0
2021-10-22 14:10:00,448.37,448.37,447.81,447.86,3142.0,434.4156,434.4156,433.873,433.9214,3142.0
2021-10-22 14:15:00,447.95,448.46,447.78,448.46,9051.0,434.0086,434.5028,433.8439,434.5028,9051.0
2021-10-22 14:20:00,448.44,448.92,448.44,448.92,1387.0,434.4834,434.9484,434.4834,434.9484,1387.0
2021-10-22 14:25:00,449.02,449.36,448.71,449.29,4024.0,435.0453,435.3747,434.745,435.3069,4024.0
2021-10-22 14:30:00,449.52,450.1,449.52,450.1,4458.0,435.5298,436.0917,435.5298,436.0917,4458.0
2021-10-22 14:35:00,450.0,450.13,449.66,449.69,2863.0,435.9948,436.1208,435.6654,435.6945,2863.0
2021-10-22 14:40:00,449.61,449.91,449.44,449.44,4150.0,435.617,435.9076,435.4523,435.4523,4150.0
2021-10-22 14:45:00,449.55,449.82,449.53,449.65,1777.0,435.5588,435.8204,435.5395,435.6557,1777.0
2021-10-22 14:50:00,449.49,449.75,449.17,449.17,3164.0,435.5007,435.7526,435.1907,435.1907,3164.0
2021-10-22 14:55:00,449.4,449.68,449.4,449.54,2129.0,435.4135,435.6848,435.4135,435.5491,2129.0
2021-10-22 15:00:00,449.55,449.78,449.33,449.78,5377.0,435.5588,435.7817,435.3457,435.7817,5377.0
2021-10-22 15:05:00,449.83,450.4,449.83,450.4,3753.0,435.8301,436.3824,435.8301,436.3824,3753.0
2021-10-22 15:10:00,450.37,450.5,449.96,449.96,8523.0,436.3533,436.4793,435.9561,435.9561,8523.0
2021-10-22 15:15:00,449.98,450.36,449.75,450.09,6003.0,435.9754,436.3436,435.7526,436.082,6003.0
2021-10-22 15:20:00,450.12,450.34,449.83,449.83,5267.0,436.1111,436.3242,435.8301,435.8301,5267.0
2021-10-22 15:25:00,449.81,449.96,449.58,449.95,3044.0,435.8107,435.9561,435.5879,435.9464,3044.0
2021-10-22 15:30:00,450.04,451.08,450.01,451.06,4109.0,436.0336,437.0412,436.0045,437.0218,4109.0
2021-10-22 15:35:00,451.14,451.2,450.76,450.83,3586.0,437.0993,437.1575,436.7312,436.799,3586.0
2021-10-22 15:40:00,450.98,451.14,450.62,450.74,6495.0,436.9443,437.0993,436.5955,436.7118,6495.0
2021-10-22 15:45:00,450.65,450.77,450.17,450.45,12623.0,436.6246,436.7409,436.1595,436.4308,12623.0
2021-10-22 15:50:00,450.47,450.89,450.0,450.78,21515.0,436.4502,436.8571,435.9948,436.7505,21515.0
2021-10-22 15:55:00,450.75,450.78,450.28,450.55,39469.0,436.7215,436.7505,436.2661,436.5277,39469.0
2021-10-25 09:30:00,450.14,450.83,448.65,450.43,19246.0,436.1305,436.799,434.6868,436.4114,19246.0
2021-10-25 09:35:00,449.94,450.7,447.78,448.46,14289.0,435.9367,436.673,433.8439,434.5028,14289.0
2021-10-25 09:40:00,447.94,448.32,447.0,447.4,8780.0,433.9989,434.3671,433.0882,433.4757,8780.0
2021-10-25 09:45:00,447.04,447.05,444.89,445.72,5300.0,433.1269,433.1366,431.0439,431.848,5300.0
2021-10-25 09:50:00,445.73,446.05,444.73,444.93,7343.0,431.8577,432.1678,430.8888,431.0826,7343.0
2021-10-25 09:55:00,445.33,446.12,444.52,445.1,7899.0,431.4702,432.2356,430.6854,431.2473,7899.0
2021-10-25 10:00:00,445.52,446.3,445.28,445.59,6250.0,431.6543,432.41,431.4217,431.7221,6250.0
2021-10-25 10:05:00,445.33,445.42,443.71,444.37,12906.0,431.4702,431.5574,429.9006,430.54,12906.0
2021-10-25 10:10:00,444.31,444.93,444.0,444.65,2930.0,430.4819,431.0826,430.1816,430.8113,2930.0
2021-10-25 10:15:00,444.84,446.43,444.8,446.05,4107.0,430.9954,432.5359,430.9567,432.1678,4107.0
2021-10-25 10:20:00,445.99,446.0,444.27,444.59,6212.0,432.1096,432.1193,430.4432,430.7532,6212.0
2021-10-25 10:25:00,444.58,444.82,444.0,444.62,9827.0,430.7435,430.976,430.1816,430.7823,9827.0
2021-10-25 10:30:00,445.1,446.73,445.06,446.18,7131.0,431.2473,432.8266,431.2086,432.2937,7131.0
2021-10-25 10:35:00,446.64,446.68,445.81,446.31,7645.0,432.7394,432.7782,431.9352,432.4197,7645.0
2021-10-25 10:40:00,446.57,446.98,446.42,446.77,4379.0,432.6716,433.0688,432.5262,432.8653,4379.0
2021-10-25 10:45:00,446.97,447.25,446.87,446.99,2916.0,433.0591,433.3304,432.9622,433.0785,2916.0
2021-10-25 10:50:00,447.14,447.79,447.13,447.72,5258.0,433.2238,433.8536,433.2141,433.7858,5258.0
2021-10-25 10:55:00,447.77,447.94,447.44,447.63,7081.0,433.8342,433.9989,433.5145,433.6986,7081.0
2021-10-25 11:00:00,447.56,448.26,447.44,447.94,9557.0,433.6308,434.309,433.5145,433.9989,9557.0
2021-10-25 11:05:00,448.02,448.09,447.55,447.63,4410.0,434.0764,434.1443,433.6211,433.6986,4410.0
2021-10-25 11:10:00,447.66,447.71,447.24,447.59,4283.0,433.7277,433.7761,433.3207,433.6598,4283.0
2021-10-25 11:15:00,447.62,447.62,447.4,447.42,5387.0,433.6889,433.6889,433.4757,433.4951,5387.0
2021-10-25 11:20:00,447.28,447.28,446.89,446.92,2600.0,433.3595,433.3595,432.9816,433.0107,2600.0
2021-10-25 11:25:00,446.71,446.85,446.5,446.73,2100.0,432.8072,432.9429,432.6038,432.8266,2100.0
2021-10-25 11:30:00,446.78,447.24,446.2,446.37,8349.0,432.875,433.3207,432.3131,432.4778,8349.0
2021-10-25 11:35:00,446.29,446.6,446.21,446.6,4600.0,432.4003,432.7006,432.3228,432.7006,4600.0
2021-10-25 11:40:00,446.6,446.67,446.23,446.23,2211.0,432.7006,432.7685,432.3422,432.3422,2211.0
2021-10-25 11:45:00,446.21,446.32,445.92,446.08,2153.0,432.3228,432.4294,432.0418,432.1968,2153.0
2021-10-25 11:50:00,446.06,446.8,446.05,446.2,3200.0,432.1774,432.8944,432.1678,432.3131,3200.0
2021-10-25 11:55:00,446.17,446.54,446.16,446.31,1423.0,432.284,432.6425,432.2743,432.4197,1423.0
2021-10-25 12:00:00,446.43,446.53,445.97,446.53,3235.0,432.5359,432.6328,432.0902,432.6328,3235.0
2021-10-25 12:05:00,446.34,447.22,446.34,447.22,2100.0,432.4487,433.3013,432.4487,433.3013,2100.0
2021-10-25 12:10:00,447.21,447.21,446.79,447.12,2668.0,433.2917,433.2917,432.8847,433.2045,2668.0
2021-10-25 12:15:00,447.15,447.52,447.15,447.47,1812.0,433.2335,433.592,433.2335,433.5436,1812.0
2021-10-25 12:20:00,447.49,448.12,447.45,448.11,3419.0,433.5629,434.1733,433.5242,434.1636,3419.0
2021-10-25 12:25:00,448.05,448.17,447.94,447.94,1412.0,434.1055,434.2218,433.9989,433.9989,1412.0
2021-10-25 12:30:00,448.01,448.17,447.64,447.88,4351.0,434.0668,434.2218,433.7083,433.9408,4351.0
2021-10-25 12:35:00,447.8,447.98,447.39,447.52,3102.0,433.8633,434.0377,433.4661,433.592,3102.0
2021-10-25 12:40:00,447.37,447.54,447.1,447.54,5478.0,433.4467,433.6114,433.1851,433.6114,5478.0
2021-10-25 12:45:00,447.53,447.67,447.26,447.51,2201.0,433.6017,433.7373,433.3401,433.5823,2201.0
2021-10-25 12:50:00,447.34,447.35,447.1,447.14,5033.0,433.4176,433.4273,433.1851,433.2238,5033.0
2021-10-25 12:55:00,447.24,447.24,446.97,446.97,1901.0,433.3207,433.3207,433.0591,433.0591,1901.0
2021-10-25 13:00:00,447.09,447.26,446.93,447.07,5732.0,433.1754,433.3401,433.0204,433.156,5732.0
2021-10-25 13:05:00,447.15,447.48,447.15,447.21,2715.0,433.2335,433.5533,433.2335,433.2917,2715.0
2021-10-25 13:10:00,447.25,447.55,447.25,447.39,3650.0,433.3304,433.6211,433.3304,433.4661,3650.0
2021-10-25 13:15:00,447.3,447.6,447.26,447.36,2984.0,433.3789,433.6695,433.3401,433.437,2984.0
2021-10-25 13:20:00,447.28,447.31,447.09,447.18,1400.0,433.3595,433.3885,433.1754,433.2626,1400.0
2021-10-25 13:25:00,447.15,447.49,447.15,447.42,2200.0,433.2335,433.5629,433.2335,433.4951,2200.0
2021-10-25 13:30:00,447.64,448.4,447.64,448.39,3262.0,433.7083,434.4446,433.7083,434.4349,3262.0
2021-10-25 13:35:00,448.39,448.4,448.14,448.15,5434.0,434.4349,434.4446,434.1927,434.2024,5434.0
2021-10-25 13:40:00,447.9,447.94,447.72,447.94,927.0,433.9602,433.9989,433.7858,433.9989,927.0
2021-10-25 13:45:00,447.88,447.88,447.34,447.34,2662.0,433.9408,433.9408,433.4176,433.4176,2662.0
2021-10-25 13:50:00,447.17,447.29,447.0,447.29,1100.0,433.2529,433.3692,433.0882,433.3692,1100.0
2021-10-25 13:55:00,447.28,447.64,447.28,447.56,1700.0,433.3595,433.7083,433.3595,433.6308,1700.0
2021-10-25 14:00:00,447.48,447.97,447.46,447.79,7430.0,433.5533,434.028,433.5339,433.8536,7430.0
2021-10-25 14:05:00,447.78,447.85,447.38,447.48,4027.0,433.8439,433.9117,433.4564,433.5533,4027.0
2021-10-25 14:10:00,447.42,447.58,447.32,447.33,3002.0,433.4951,433.6501,433.3982,433.4079,3002.0
2021-10-25 14:15:00,447.37,447.56,447.19,447.53,8599.0,433.4467,433.6308,433.2723,433.6017,8599.0
2021-10-25 14:20:00,447.49,447.54,447.17,447.17,5402.0,433.5629,433.6114,433.2529,433.2529,5402.0
2021-10-25 14:25:00,447.14,447.19,446.9,447.17,7271.0,433.2238,433.2723,432.9913,433.2529,7271.0
2021-10-25 14:30:00,447.24,447.44,447.16,447.36,4460.0,433.3207,433.5145,433.2432,433.437,4460.0
2021-10-25 14:35:00,447.35,447.47,447.15,447.36,5742.0,433.4273,433.5436,433.2335,433.437,5742.0
2021-10-25 14:40:00,447.42,447.42,446.98,447.05,3044.0,433.4951,433.4951,433.0688,433.1366,3044.0
2021-10-25 14:45:00,446.96,447.02,446.89,447.02,3132.0,433.0494,433.1076,432.9816,433.1076,3132.0
2021-10-25 14:50:00,447.05,447.86,447.02,447.75,6985.0,433.1366,433.9214,433.1076,433.8148,6985.0
2021-10-25 14:55:00,447.7,448.19,447.69,448.05,12454.0,433.7664,434.2412,433.7567,434.1055,12454.0
2021-10-25 15:00:00,448.18,448.25,447.85,447.85,1959.0,434.2315,434.2993,433.9117,433.9117,1959.0
2021-10-25 15:05:00,447.9,447.94,447.83,447.83,800.0,433.9602,433.9989,433.8924,433.8924,800.0
2021-10-25 15:10:00,447.79,447.79,447.6,447.7,4448.0,433.8536,433.8536,433.6695,433.7664,4448.0
2021-10-25 15:15:00,447.72,447.77,447.51,447.51,3324.0,433.7858,433.8342,433.5823,433.5823,3324.0
2021-10-25 15:20:00,447.46,447.46,446.69,446.73,3714.0,433.5339,433.5339,432.7878,432.8266,3714.0
2021-10-25 15:25:00,446.73,447.42,446.59,447.42,6834.0,432.8266,433.4951,432.691,433.4951,6834.0
2021-10-25 15:30:00,447.35,447.35,447.03,447.22,8272.0,433.4273,433.4273,433.1173,433.3013,8272.0
2021-10-25 15:35:00,447.22,447.68,447.17,447.47,10792.0,433.3013,433.747,433.2529,433.5436,10792.0
2021-10-25 15:40:00,447.41,447.73,447.39,447.48,14095.0,433.4854,433.7955,433.4661,433.5533,14095.0
2021-10-25 15:45:00,447.48,447.48,446.97,447.21,15185.0,433.5533,433.5533,433.0591,433.2917,15185.0
2021-10-25 15:50:00,447.6,447.7,447.12,447.22,42495.0,433.6695,433.7664,433.2045,433.3013,42495.0
2021-10-25 15:55:00,447.25,448.24,446.88,448.24,57845.0,433.3304,434.2896,432.9719,434.2896,57845.0
2021-10-26 09:30:00,454.02,456.0,452.77,455.61,40029.0,439.8897,441.8081,438.6786,441.4302,40029.0
2021-10-26 09:35:00,455.59,457.78,454.41,457.54,20658.0,441.4108,443.5327,440.2676,443.3002,20658.0
2021-10-26 09:40:00,457.53,460.51,456.51,459.78,26547.0,443.2905,446.1777,442.3022,445.4704,26547.0
2021-10-26 09:45:00,460.29,464.9,459.77,463.11,28975.0,445.9646,450.4311,445.4608,448.6968,28975.0
2021-10-26 09:50:00,463.02,465.77,463.02,464.95,26463.0,448.6096,451.274,448.6096,450.4795,26463.0
2021-10-26 09:55:00,465.01,466.18,464.45,465.99,15215.0,450.5377,451.6713,449.9951,451.4872,15215.0
2021-10-26 10:00:00,465.82,467.64,464.51,467.17,57272.0,451.3225,453.0858,450.0532,452.6304,57272.0
2021-10-26 10:05:00,466.9,467.18,464.64,465.5,11602.0,452.3689,452.6401,450.1792,451.0124,11602.0
2021-10-26 10:10:00,465.5,466.57,465.18,466.01,20296.0,451.0124,452.0491,450.7024,451.5066,20296.0
2021-10-26 10:15:00,466.25,467.05,465.19,465.46,8356.0,451.7391,452.5142,450.7121,450.9737,8356.0
2021-10-26 10:20:00,465.58,466.3,465.24,465.35,8327.0,451.0899,451.7875,450.7605,450.8671,8327.0
2021-10-26 10:25:00,465.25,465.73,464.25,465.09,9172.0,450.7702,451.2353,449.8013,450.6152,9172.0
2021-10-26 10:30:00,464.98,466.1,464.96,465.04,14548.0,450.5086,451.5937,450.4892,450.5667,14548.0
2021-10-26 10:35:00,465.29,466.22,465.13,465.9,8975.0,450.809,451.71,450.6539,451.4,8975.0
2021-10-26 10:40:00,465.96,466.23,465.34,465.64,11830.0,451.4581,451.7197,450.8574,451.1481,11830.0
2021-10-26 10:45:00,465.69,466.3,465.6,465.6,12427.0,451.1965,451.7875,451.1093,451.1093,12427.0
2021-10-26 10:50:00,465.61,466.06,464.93,465.78,11248.0,451.119,451.555,450.4602,451.2837,11248.0
2021-10-26 10:55:00,465.8,466.12,465.17,465.93,14965.0,451.3031,451.6131,450.6927,451.429,14965.0
2021-10-26 11:00:00,465.63,466.3,465.6,466.08,17991.0,451.1384,451.7875,451.1093,451.5744,17991.0
2021-10-26 11:05:00,465.98,467.0,465.64,466.54,14705.0,451.4775,452.4657,451.1481,452.0201,14705.0
2021-10-26 11:10:00,466.38,466.78,465.35,465.44,8361.0,451.865,452.2526,450.8671,450.9543,8361.0
2021-10-26 11:15:00,465.67,465.87,465.2,465.56,7552.0,451.1771,451.3709,450.7218,451.0706,7552.0
2021-10-26 11:20:00,465.76,466.08,465.37,465.37,14168.0,451.2643,451.5744,450.8865,450.8865,14168.0
2021-10-26 11:25:00,465.33,465.8,465.32,465.67,8241.0,450.8477,451.3031,450.838,451.1771,8241.0
2021-10-26 11:30:00,465.71,465.78,464.8,464.88,6904.0,451.2159,451.2837,450.3342,450.4117,6904.0
2021-10-26 11:35:00,464.9,466.47,464.9,466.33,9701.0,450.4311,451.9522,450.4311,451.8166,9701.0
2021-10-26 11:40:00,466.18,466.21,465.22,465.45,8312.0,451.6713,451.7003,450.7411,450.964,8312.0
2021-10-26 11:45:00,465.42,465.47,464.91,464.92,11608.0,450.9349,450.9834,450.4408,450.4505,11608.0
2021-10-26 11:50:00,465.03,465.24,464.58,465.14,26132.0,450.5571,450.7605,450.1211,450.6636,26132.0
2021-10-26 11:55:00,465.14,465.54,464.68,465.29,39147.0,450.6636,451.0512,450.2179,450.809,39147.0
2021-10-26 12:00:00,465.4,466.24,465.3,465.67,11753.0,450.9155,451.7294,450.8186,451.1771,11753.0
2021-10-26 12:05:00,465.67,465.8,465.06,465.1,11065.0,451.1771,451.3031,450.5861,450.6249,11065.0
2021-10-26 12:10:00,465.09,465.65,465.0,465.35,7147.0,450.6152,451.1578,450.528,450.8671,7147.0
2021-10-26 12:15:00,465.3,465.49,464.72,465.17,12840.0,450.8186,451.0027,450.2567,450.6927,12840.0
2021-10-26 12:20:00,465.39,466.99,465.29,466.98,7046.0,450.9058,452.4561,450.809,452.4464,7046.0
2021-10-26 12:25:00,467.02,468.13,466.91,467.93,6692.0,452.4851,453.5606,452.3785,453.3668,6692.0
2021-10-26 12:30:00,467.8,468.13,467.66,467.71,4915.0,453.2408,453.5606,453.1052,453.1536,4915.0
2021-10-26 12:35:00,467.77,468.0,466.6,466.79,5622.0,453.2118,453.4346,452.0782,452.2623,5622.0
2021-10-26 12:40:00,466.71,466.85,466.3,466.77,10467.0,452.1848,452.3204,451.7875,452.2429,10467.0
2021-10-26 12:45:00,466.68,466.69,465.47,465.69,23487.0,452.1557,452.1654,450.9834,451.1965,23487.0
2021-10-26 12:50:00,465.64,465.9,465.02,465.39,16531.0,451.1481,451.4,450.5474,450.9058,16531.0
2021-10-26 12:55:00,465.59,466.44,465.52,466.44,18193.0,451.0996,451.9232,451.0318,451.9232,18193.0
2021-10-26 13:00:00,466.14,466.58,465.98,466.39,18362.0,451.6325,452.0588,451.4775,451.8747,18362.0
2021-10-26 13:05:00,466.31,466.64,465.97,466.18,14159.0,451.7972,452.1169,451.4678,451.6713,14159.0
2021-10-26 13:10:00,465.93,466.18,465.5,465.94,10008.0,451.429,451.6713,451.0124,451.4387,10008.0
2021-10-26 13:15:00,465.85,466.97,465.85,466.88,10180.0,451.3515,452.4367,451.3515,452.3495,10180.0
2021-10-26 13:20:00,466.7,467.04,466.52,466.54,4032.0,452.1751,452.5045,452.0007,452.0201,4032.0
2021-10-26 13:25:00,466.49,466.99,466.29,466.99,3338.0,451.9716,452.4561,451.7778,452.4561,3338.0
2021-10-26 13:30:00,466.99,468.35,466.99,468.22,5550.0,452.4561,453.7737,452.4561,453.6478,5550.0
2021-10-26 13:35:00,467.99,468.58,467.51,468.39,14086.0,453.4249,453.9966,452.9599,453.8125,14086.0
2021-10-26 13:40:00,468.38,468.58,467.87,468.05,8558.0,453.8028,453.9966,453.3087,453.4831,8558.0
2021-10-26 13:45:00,468.07,468.87,467.71,468.31,11118.0,453.5024,454.2775,453.1536,453.735,11118.0
2021-10-26 13:50:00,468.43,469.51,468.34,469.21,4379.0,453.8512,454.8976,453.764,454.607,4379.0
2021-10-26 13:55:00,469.19,470.45,469.02,470.45,13887.0,454.5876,455.8084,454.4229,455.8084,13887.0
2021-10-26 14:00:00,470.34,470.8,469.79,470.3,7814.0,455.7018,456.1475,455.1689,455.663,7814.0
2021-10-26 14:05:00,470.25,470.32,469.9,470.09,3954.0,455.6146,455.6824,455.2755,455.4596,3954.0
2021-10-26 14:10:00,469.99,470.59,469.95,470.55,4000.0,455.3627,455.944,455.3239,455.9053,4000.0
2021-10-26 14:15:00,470.47,470.47,469.47,470.15,10294.0,455.8277,455.8277,454.8589,455.5177,10294.0
2021-10-26 14:20:00,470.3,470.81,470.21,470.36,11295.0,455.663,456.1572,455.5758,455.7212,11295.0
2021-10-26 14:25:00,470.3,470.49,469.21,469.37,9188.0,455.663,455.8471,454.607,454.762,9188.0
2021-10-26 14:30:00,469.37,469.39,468.4,468.53,13924.0,454.762,454.7814,453.8222,453.9481,13924.0
2021-10-26 14:35:00,468.41,468.48,467.56,467.59,10850.0,453.8319,453.8997,453.0083,453.0374,10850.0
2021-10-26 14:40:00,467.59,467.62,466.79,466.85,18456.0,453.0374,453.0664,452.2623,452.3204,18456.0
2021-10-26 14:45:00,466.83,468.04,466.64,467.33,23225.0,452.301,453.4734,452.1169,452.7855,23225.0
2021-10-26 14:50:00,467.46,467.68,466.54,467.2,17394.0,452.9114,453.1246,452.0201,452.6595,17394.0
2021-10-26 14:55:00,467.13,467.88,466.95,467.28,10876.0,452.5917,453.3184,452.4173,452.737,10876.0
2021-10-26 15:00:00,467.3,467.31,466.73,466.89,20896.0,452.7564,452.7661,452.2041,452.3592,20896.0
2021-10-26 15:05:00,466.98,467.15,466.88,466.89,11570.0,452.4464,452.6111,452.3495,452.3592,11570.0
2021-10-26 15:10:00,466.91,467.62,466.91,467.56,22565.0,452.3785,453.0664,452.3785,453.0083,22565.0
2021-10-26 15:15:00,467.56,467.84,466.94,466.96,9018.0,453.0083,453.2796,452.4076,452.427,9018.0
2021-10-26 15:20:00,466.96,466.97,466.1,466.38,18481.0,452.427,452.4367,451.5937,451.865,18481.0
2021-10-26 15:25:00,466.41,466.69,466.18,466.23,20082.0,451.8941,452.1654,451.6713,451.7197,20082.0
2021-10-26 15:30:00,466.33,466.98,466.31,466.4,15680.0,451.8166,452.4464,451.7972,451.8844,15680.0
2021-10-26 15:35:00,466.36,466.56,465.77,465.84,12634.0,451.8457,452.0394,451.274,451.3418,12634.0
2021-10-26 15:40:00,465.73,466.03,465.38,465.91,21772.0,451.2353,451.5259,450.8962,451.4097,21772.0
2021-10-26 15:45:00,466.0,466.0,465.05,465.26,26446.0,451.4969,451.4969,450.5764,450.7799,26446.0
2021-10-26 15:50:00,465.2,465.34,464.35,464.73,39223.0,450.7218,450.8574,449.8982,450.2664,39223.0
2021-10-26 15:55:00,464.77,465.09,464.58,465.0,82982.0,450.3051,450.6152,450.1211,450.528,82982.0
2021-10-27 09:30:00,465.28,467.05,464.33,465.1,24337.0,450.7993,452.5142,449.8788,450.6249,24337.0
2021-10-27 09:35:00,464.69,464.69,463.33,464.6,2017.0,450.2276,450.2276,448.91,450.1404,2017.0
2021-10-27 09:40:00,464.92,467.02,464.92,466.5,35478.0,450.4505,452.4851,450.4505,451.9813,35478.0
2021-10-27 09:45:00,466.75,469.02,466.74,468.78,2643.0,452.2235,454.4229,452.2138,454.1903,2643.0
2021-10-27 09:50:00,468.65,468.65,467.68,467.94,7099.0,454.0644,454.0644,453.1246,453.3765,7099.0
2021-10-27 09:55:00,467.95,467.99,467.18,467.5,4235.0,453.3862,453.4249,452.6401,452.9502,4235.0
2021-10-27 10:00:00,467.85,468.21,467.39,467.81,8661.0,453.2893,453.6381,452.8436,453.2505,8661.0
2021-10-27 10:05:00,467.74,469.01,467.73,469.01,2846.0,453.1827,454.4132,453.173,454.4132,2846.0
2021-10-27 10:10:00,468.89,468.92,467.58,467.58,3373.0,454.2969,454.326,453.0277,453.0277,3373.0
2021-10-27 10:15:00,467.41,467.41,464.72,465.06,5054.0,452.863,452.863,450.2567,450.5861,5054.0
2021-10-27 10:20:00,464.95,466.2,464.84,466.2,3661.0,450.4795,451.6906,450.373,451.6906,3661.0
2021-10-27 10:25:00,466.05,466.69,465.89,466.18,2928.0,451.5453,452.1654,451.3903,451.6713,2928.0
2021-10-27 10:30:00,465.99,466.71,465.33,466.27,11205.0,451.4872,452.1848,450.8477,451.7585,11205.0
2021-10-27 10:35:00,466.38,466.38,465.43,465.43,21621.0,451.865,451.865,450.9446,450.9446,21621.0
2021-10-27 10:40:00,465.49,466.15,465.06,466.15,11204.0,451.0027,451.6422,450.5861,451.6422,11204.0
2021-10-27 10:45:00,466.5,467.42,466.5,467.39,3690.0,451.9813,452.8727,451.9813,452.8436,3690.0
2021-10-27 10:50:00,467.54,467.97,467.04,467.97,4674.0,452.9889,453.4056,452.5045,453.4056,4674.0
2021-10-27 10:55:00,467.71,467.82,466.85,467.3,2529.0,453.1536,453.2602,452.3204,452.7564,2529.0
2021-10-27 11:00:00,467.65,467.93,467.43,467.93,1765.0,453.0955,453.3668,452.8824,453.3668,1765.0
2021-10-27 11:05:00,468.06,469.01,468.01,469.0,50116.0,453.4927,454.4132,453.4443,454.4035,50116.0
2021-10-27 11:10:00,468.87,468.98,468.38,468.63,3630.0,454.2775,454.3841,453.8028,454.045,3630.0
2021-10-27 11:15:00,468.71,469.59,468.55,469.36,4773.0,454.1225,454.9751,453.9675,454.7523,4773.0
2021-10-27 11:20:00,469.4,469.97,468.83,468.85,5189.0,454.791,455.3433,454.2388,454.2582,5189.0
2021-10-27 11:25:00,468.82,469.3,468.77,469.16,5761.0,454.2291,454.6942,454.1807,454.5585,5761.0
2021-10-27 11:30:00,469.01,469.01,467.22,467.36,9440.0,454.4132,454.4132,452.6789,452.8145,9440.0
2021-10-27 11:35:00,467.54,468.8,467.51,468.8,1314.0,452.9889,454.2097,452.9599,454.2097,1314.0
2021-10-27 11:40:00,469.01,469.01,468.3,468.49,8003.0,454.4132,454.4132,453.7253,453.9094,8003.0
2021-10-27 11:45:00,468.18,468.78,467.98,468.0,1829.0,453.609,454.1903,453.4152,453.4346,1829.0
2021-10-27 11:50:00,467.89,468.0,467.19,467.54,11001.0,453.328,453.4346,452.6498,452.9889,11001.0
2021-10-27 11:55:00,467.63,468.08,467.6,468.08,1600.0,453.0761,453.5121,453.0471,453.5121,1600.0
2021-10-27 12:00:00,467.95,467.95,467.65,467.65,1401.0,453.3862,453.3862,453.0955,453.0955,1401.0
2021-10-27 12:05:00,467.86,468.52,467.68,468.52,2112.0,453.299,453.9384,453.1246,453.9384,2112.0
2021-10-27 12:10:00,468.35,468.54,468.26,468.34,4909.0,453.7737,453.9578,453.6865,453.764,4909.0
2021-10-27 12:15:00,468.54,468.57,468.22,468.44,1813.0,453.9578,453.9869,453.6478,453.8609,1813.0
2021-10-27 12:20:00,468.43,468.66,468.39,468.63,2324.0,453.8512,454.0741,453.8125,454.045,2324.0
2021-10-27 12:25:00,468.55,468.55,468.12,468.12,3055.0,453.9675,453.9675,453.5509,453.5509,3055.0
2021-10-27 12:30:00,468.06,468.06,467.15,467.37,2389.0,453.4927,453.4927,452.6111,452.8242,2389.0
2021-10-27 12:35:00,467.48,467.72,467.33,467.72,2236.0,452.9308,453.1633,452.7855,453.1633,2236.0
2021-10-27 12:40:00,467.56,467.83,467.44,467.44,3409.0,453.0083,453.2699,452.892,452.892,3409.0
2021-10-27 12:45:00,467.54,468.03,467.54,467.93,3171.0,452.9889,453.4637,452.9889,453.3668,3171.0
2021-10-27 12:50:00,467.75,468.5,467.75,468.5,12787.0,453.1924,453.9191,453.1924,453.9191,12787.0
2021-10-27 12:55:00,468.48,468.97,468.41,468.41,4245.0,453.8997,454.3744,453.8319,453.8319,4245.0
2021-10-27 13:00:00,468.44,469.13,468.27,469.01,3355.0,453.8609,454.5294,453.6962,454.4132,3355.0
2021-10-27 13:05:00,469.02,469.45,469.02,469.45,5404.0,454.4229,454.8395,454.4229,454.8395,5404.0
2021-10-27 13:10:00,469.41,470.21,469.33,469.8,5194.0,454.8007,455.5758,454.7232,455.1786,5194.0
2021-10-27 13:15:00,469.42,469.52,469.23,469.28,2705.0,454.8104,454.9073,454.6263,454.6748,2705.0
2021-10-27 13:20:00,469.22,469.4,469.17,469.33,2976.0,454.6166,454.791,454.5682,454.7232,2976.0
2021-10-27 13:25:00,469.35,469.46,469.17,469.46,5831.0,454.7426,454.8492,454.5682,454.8492,5831.0
2021-10-27 13:30:00,469.52,469.62,469.45,469.59,1601.0,454.9073,455.0042,454.8395,454.9751,1601.0
2021-10-27 13:35:00,469.5,469.58,469.35,469.37,2205.0,454.8879,454.9654,454.7426,454.762,2205.0
2021-10-27 13:40:00,469.4,469.4,468.93,468.93,5516.0,454.791,454.791,454.3357,454.3357,5516.0
2021-10-27 13:45:00,469.03,469.07,468.66,468.83,9071.0,454.4326,454.4713,454.0741,454.2388,9071.0
2021-10-27 13:50:00,468.71,468.79,468.56,468.74,3030.0,454.1225,454.2,453.9772,454.1516,3030.0
2021-10-27 13:55:00,468.74,468.82,468.27,468.27,3916.0,454.1516,454.2291,453.6962,453.6962,3916.0
2021-10-27 14:00:00,468.21,468.27,467.75,467.81,2983.0,453.6381,453.6962,453.1924,453.2505,2983.0
2021-10-27 14:05:00,467.93,468.03,466.6,466.84,5205.0,453.3668,453.4637,452.0782,452.3107,5205.0
2021-10-27 14:10:00,466.8,467.69,466.57,467.66,8798.0,452.272,453.1343,452.0491,453.1052,8798.0
2021-10-27 14:15:00,467.68,467.74,467.55,467.55,3090.0,453.1246,453.1827,452.9986,452.9986,3090.0
2021-10-27 14:20:00,467.48,467.48,466.5,466.5,10046.0,452.9308,452.9308,451.9813,451.9813,10046.0
2021-10-27 14:25:00,466.48,466.88,466.36,466.53,15069.0,451.9619,452.3495,451.8457,452.0104,15069.0
2021-10-27 14:30:00,466.58,466.6,466.01,466.4,2400.0,452.0588,452.0782,451.5066,451.8844,2400.0
2021-10-27 14:35:00,466.42,466.42,465.97,465.97,3499.0,451.9038,451.9038,451.4678,451.4678,3499.0
2021-10-27 14:40:00,466.03,466.03,465.19,465.19,5620.0,451.5259,451.5259,450.7121,450.7121,5620.0
2021-10-27 14:45:00,465.3,465.44,464.96,465.27,7790.0,450.8186,450.9543,450.4892,450.7896,7790.0
2021-10-27 14:50:00,465.2,465.27,464.72,464.88,11603.0,450.7218,450.7896,450.2567,450.4117,11603.0
2021-10-27 14:55:00,464.84,465.11,464.56,464.77,11667.0,450.373,450.6346,450.1017,450.3051,11667.0
2021-10-27 15:00:00,464.61,464.91,464.61,464.8,15156.0,450.1501,450.4408,450.1501,450.3342,15156.0
2021-10-27 15:05:00,464.72,464.77,464.16,464.16,5842.0,450.2567,450.3051,449.7141,449.7141,5842.0
2021-10-27 15:10:00,464.1,464.1,462.89,462.89,5335.0,449.656,449.656,448.4837,448.4837,5335.0
2021-10-27 15:15:00,462.89,463.33,462.61,462.61,6622.0,448.4837,448.91,448.2124,448.2124,6622.0
2021-10-27 15:20:00,462.57,463.5,462.35,463.5,17587.0,448.1736,449.0747,447.9605,449.0747,17587.0
2021-10-27 15:25:00,463.53,464.3,463.41,464.3,13152.0,449.1037,449.8498,448.9875,449.8498,13152.0
2021-10-27 15:30:00,464.32,464.47,463.2,464.47,11104.0,449.8691,450.0145,448.784,450.0145,11104.0
2021-10-27 15:35:00,464.29,464.8,463.88,464.71,7200.0,449.8401,450.3342,449.4428,450.247,7200.0
2021-10-27 15:40:00,464.61,464.66,463.91,464.2,7180.0,450.1501,450.1986,449.4719,449.7529,7180.0
2021-10-27 15:45:00,464.09,464.52,463.54,463.54,8507.0,449.6463,450.0629,449.1134,449.1134,8507.0
2021-10-27 15:50:00,463.42,463.56,463.2,463.28,14521.0,448.9972,449.1328,448.784,448.8615,14521.0
2021-10-27 15:55:00,463.29,463.47,462.36,462.86,41502.0,448.8712,449.0456,447.9701,448.4546,41502.0
2021-10-28 09:30:00,460.56,466.25,460.56,466.25,26046.0,446.2262,451.7391,446.2262,451.7391,26046.0
2021-10-28 09:35:00,465.79,467.16,464.59,467.16,4830.0,451.2934,452.6208,450.1307,452.6208,4830.0
2021-10-28 09:40:00,467.81,468.95,466.69,468.75,9222.0,453.2505,454.355,452.1654,454.1613,9222.0
2021-10-28 09:45:00,468.94,471.94,468.57,470.88,14834.0,454.3454,457.252,453.9869,456.225,14834.0
2021-10-28 09:50:00,470.83,473.19,470.83,471.67,14137.0,456.1765,458.4631,456.1765,456.9904,14137.0
2021-10-28 09:55:00,471.41,473.33,471.38,472.57,8968.0,456.7385,458.5987,456.7094,457.8624,8968.0
2021-10-28 10:00:00,473.04,473.39,471.94,472.49,8967.0,458.3178,458.6569,457.252,457.7849,8967.0
2021-10-28 10:05:00,472.44,473.74,472.28,473.68,13661.0,457.7364,458.996,457.5814,458.9378,13661.0
2021-10-28 10:10:00,473.66,473.67,472.85,473.61,11847.0,458.9185,458.9282,458.1337,458.87,11847.0
2021-10-28 10:15:00,473.85,474.43,473.0,474.43,6218.0,459.1025,459.6645,458.279,459.6645,6218.0
2021-10-28 10:20:00,474.29,474.72,473.67,473.82,4865.0,459.5289,459.9455,458.9282,459.0735,4865.0
2021-10-28 10:25:00,473.9,474.58,473.68,473.68,4006.0,459.151,459.8098,458.9378,458.9378,4006.0
2021-10-28 10:30:00,473.74,475.13,473.73,474.54,11524.0,458.996,460.3427,458.9863,459.7711,11524.0
2021-10-28 10:35:00,474.27,475.25,474.13,474.69,9213.0,459.5095,460.459,459.3738,459.9164,9213.0
2021-10-28 10:40:00,474.54,475.0,473.74,475.0,12206.0,459.7711,460.2168,458.996,460.2168,12206.0
2021-10-28 10:45:00,474.93,474.97,473.68,473.82,12273.0,460.1489,460.1877,458.9378,459.0735,12273.0
2021-10-28 10:50:00,473.71,473.71,472.54,472.72,8148.0,458.9669,458.9669,457.8333,458.0077,8148.0
2021-10-28 10:55:00,472.73,473.51,472.68,472.68,9128.0,458.0174,458.7731,457.969,457.969,9128.0
2021-10-28 11:00:00,472.85,473.43,472.52,472.6,6604.0,458.1337,458.6956,457.8139,457.8915,6604.0
2021-10-28 11:05:00,472.39,472.75,472.01,472.02,8304.0,457.688,458.0368,457.3198,457.3295,8304.0
2021-10-28 11:10:00,472.06,472.5,471.59,472.5,4670.0,457.3683,457.7946,456.9129,457.7946,4670.0
2021-10-28 11:15:00,472.5,473.09,472.37,472.65,7025.0,457.7946,458.3662,457.6686,457.9399,7025.0
2021-10-28 11:20:00,472.66,473.34,472.54,473.34,4003.0,457.9496,458.6084,457.8333,458.6084,4003.0
2021-10-28 11:25:00,473.28,473.48,473.21,473.44,2800.0,458.5503,458.7441,458.4825,458.7053,2800.0
2021-10-28 11:30:00,473.33,473.46,472.08,472.08,7200.0,458.5987,458.7247,457.3876,457.3876,7200.0
2021-10-28 11:35:00,472.12,472.92,472.02,472.79,3212.0,457.4264,458.2015,457.3295,458.0755,3212.0
2021-10-28 11:40:00,472.8,473.22,472.21,472.41,3557.0,458.0852,458.4922,457.5136,457.7074,3557.0
2021-10-28 11:45:00,472.43,472.7,471.19,471.45,5909.0,457.7267,457.9883,456.5253,456.7772,5909.0
2021-10-28 11:50:00,471.01,471.7,471.01,471.38,4182.0,456.3509,457.0195,456.3509,456.7094,4182.0
2021-10-28 11:55:00,471.42,471.86,470.88,470.88,6139.0,456.7482,457.1745,456.225,456.225,6139.0
2021-10-28 12:00:00,471.03,471.36,470.42,470.56,7914.0,456.3703,456.69,455.7793,455.9149,7914.0
2021-10-28 12:05:00,470.69,470.83,470.29,470.58,4412.0,456.0409,456.1765,455.6533,455.9343,4412.0
2021-10-28 12:10:00,470.6,470.95,470.05,470.82,9562.0,455.9537,456.2928,455.4208,456.1669,9562.0
2021-10-28 12:15:00,470.88,471.19,470.59,470.78,5422.0,456.225,456.5253,455.944,456.1281,5422.0
2021-10-28 12:20:00,470.8,470.82,470.3,470.48,4342.0,456.1475,456.1669,455.663,455.8374,4342.0
2021-10-28 12:25:00,470.57,470.57,469.78,470.27,3674.0,455.9246,455.9246,455.1592,455.634,3674.0
2021-10-28 12:30:00,470.13,471.65,470.1,471.28,5326.0,455.4983,456.971,455.4693,456.6125,5326.0
2021-10-28 12:35:00,471.24,471.28,470.68,470.73,4017.0,456.5738,456.6125,456.0312,456.0797,4017.0
2021-10-28 12:40:00,470.91,471.36,470.91,471.36,4842.0,456.254,456.69,456.254,456.69,4842.0
2021-10-28 12:45:00,471.18,471.44,470.54,470.55,6298.0,456.5156,456.7676,455.8956,455.9053,6298.0
2021-10-28 12:50:00,470.17,470.39,470.04,470.39,1700.0,455.5371,455.7502,455.4111,455.7502,1700.0
2021-10-28 12:55:00,470.5,470.51,469.76,470.08,1500.0,455.8568,455.8665,455.1398,455.4499,1500.0
2021-10-28 13:00:00,470.21,471.12,470.21,470.81,5082.0,455.5758,456.4575,455.5758,456.1572,5082.0
2021-10-28 13:05:00,470.83,471.51,470.74,471.3,3814.0,456.1765,456.8354,456.0893,456.6319,3814.0
2021-10-28 13:10:00,471.19,471.2,470.73,470.73,1502.0,456.5253,456.535,456.0797,456.0797,1502.0
2021-10-28 13:15:00,470.87,470.94,470.54,470.54,600.0,456.2153,456.2831,455.8956,455.8956,600.0
2021-10-28 13:20:00,470.74,471.18,470.53,470.53,2855.0,456.0893,456.5156,455.8859,455.8859,2855.0
2021-10-28 13:25:00,470.51,470.78,470.51,470.7,1255.0,455.8665,456.1281,455.8665,456.0506,1255.0
2021-10-28 13:30:00,470.95,471.06,470.77,471.02,3641.0,456.2928,456.3994,456.1184,456.3606,3641.0
2021-10-28 13:35:00,470.73,470.93,470.66,470.92,1716.0,456.0797,456.2734,456.0118,456.2637,1716.0
2021-10-28 13:40:00,470.88,471.09,470.8,470.83,2700.0,456.225,456.4284,456.1475,456.1765,2700.0
2021-10-28 13:45:00,470.83,470.92,470.81,470.91,701.0,456.1765,456.2637,456.1572,456.254,701.0
2021-10-28 13:50:00,470.93,471.34,470.67,470.73,1800.0,456.2734,456.6707,456.0215,456.0797,1800.0
2021-10-28 13:55:00,470.73,470.95,470.13,470.42,4519.0,456.0797,456.2928,455.4983,455.7793,4519.0
2021-10-28 14:00:00,470.44,470.75,470.41,470.65,1856.0,455.7987,456.099,455.7696,456.0021,1856.0
2021-10-28 14:05:00,470.75,470.75,470.5,470.5,2380.0,456.099,456.099,455.8568,455.8568,2380.0
2021-10-28 14:10:00,470.45,470.45,469.77,469.77,6331.0,455.8084,455.8084,455.1495,455.1495,6331.0
2021-10-28 14:15:00,469.65,470.37,469.64,470.33,3840.0,455.0333,455.7309,455.0236,455.6921,3840.0
2021-10-28 14:20:00,470.27,470.45,470.11,470.28,2771.0,455.634,455.8084,455.4789,455.6437,2771.0
2021-10-28 14:25:00,470.27,470.42,469.95,470.01,7047.0,455.634,455.7793,455.3239,455.3821,7047.0
2021-10-28 14:30:00,469.96,470.14,469.27,469.9,6338.0,455.3336,455.508,454.6651,455.2755,6338.0
2021-10-28 14:35:00,470.06,470.33,469.75,469.78,5040.0,455.4305,455.6921,455.1302,455.1592,5040.0
2021-10-28 14:40:00,469.94,469.94,469.36,469.51,4109.0,455.3142,455.3142,454.7523,454.8976,4109.0
2021-10-28 14:45:00,469.51,469.59,469.42,469.45,3187.0,454.8976,454.9751,454.8104,454.8395,3187.0
2021-10-28 14:50:00,469.56,469.7,469.14,469.26,4506.0,454.9461,455.0817,454.5391,454.6554,4506.0
2021-10-28 14:55:00,469.25,469.69,469.11,469.52,3500.0,454.6457,455.072,454.5101,454.9073,3500.0
2021-10-28 15:00:00,469.48,469.69,469.39,469.59,4600.0,454.8686,455.072,454.7814,454.9751,4600.0
2021-10-28 15:05:00,469.51,469.61,469.31,469.39,3342.0,454.8976,454.9945,454.7038,454.7814,3342.0
2021-10-28 15:10:00,469.51,469.66,468.94,469.08,7021.0,454.8976,455.043,454.3454,454.481,7021.0
2021-10-28 15:15:00,469.06,469.32,469.05,469.31,3884.0,454.4616,454.7135,454.4519,454.7038,3884.0
2021-10-28 15:20:00,469.34,469.42,468.71,468.83,4700.0,454.7329,454.8104,454.1225,454.2388,4700.0
2021-10-28 15:25:00,468.75,468.94,468.5,468.61,4988.0,454.1613,454.3454,453.9191,454.0256,4988.0
2021-10-28 15:30:00,468.6,468.88,467.8,467.87,17413.0,454.0159,454.2872,453.2408,453.3087,17413.0
2021-10-28 15:35:00,467.87,468.19,467.86,468.08,9571.0,453.3087,453.6187,453.299,453.5121,9571.0
2021-10-28 15:40:00,468.05,468.11,467.19,467.19,11151.0,453.4831,453.5412,452.6498,452.6498,11151.0
2021-10-28 15:45:00,467.19,468.16,467.12,468.16,15017.0,452.6498,453.5896,452.582,453.5896,15017.0
2021-10-28 15:50:00,468.36,468.71,467.88,468.6,21814.0,453.7834,454.1225,453.3184,454.0159,21814.0
2021-10-28 15:55:00,468.7,469.77,468.39,469.47,67742.0,454.1128,455.1495,453.8125,454.8589,67742.0
2021-10-29 09:30:00,467.99,470.34,466.16,466.16,20284.0,453.4249,455.7018,451.6519,451.6519,20284.0
2021-10-29 09:35:00,466.16,468.99,466.14,468.44,8976.0,451.6519,454.3938,451.6325,453.8609,8976.0
2021-10-29 09:40:00,467.93,469.68,467.93,468.32,7692.0,453.3668,455.0623,453.3668,453.7447,7692.0
2021-10-29 09:45:00,468.54,468.77,467.87,468.51,6064.0,453.9578,454.1807,453.3087,453.9287,6064.0
2021-10-29 09:50:00,468.48,470.5,467.99,470.23,7065.0,453.8997,455.8568,453.4249,455.5952,7065.0
2021-10-29 09:55:00,470.1,470.74,469.19,469.77,10905.0,455.4693,456.0893,454.5876,455.1495,10905.0
2021-10-29 10:00:00,469.59,470.3,469.15,469.7,6412.0,454.9751,455.663,454.5488,455.0817,6412.0
2021-10-29 10:05:00,469.7,471.39,469.69,471.16,5058.0,455.0817,456.7191,455.072,456.4963,5058.0
2021-10-29 10:10:00,471.22,471.22,470.46,471.01,2630.0,456.5544,456.5544,455.8181,456.3509,2630.0
2021-10-29 10:15:00,470.83,472.0,470.44,472.0,2891.0,456.1765,457.3101,455.7987,457.3101,2891.0
2021-10-29 10:20:00,472.49,472.82,471.9,471.96,4860.0,457.7849,458.1046,457.2132,457.2714,4860.0
2021-10-29 10:25:00,471.74,472.94,471.73,472.52,3800.0,457.0582,458.2209,457.0485,457.8139,3800.0
2021-10-29 10:30:00,472.38,472.49,471.79,471.94,4278.0,457.6783,457.7849,457.1067,457.252,4278.0
2021-10-29 10:35:00,471.8,472.46,471.72,472.46,4244.0,457.1164,457.7558,457.0388,457.7558,4244.0
2021-10-29 10:40:00,472.41,472.46,471.67,471.89,6190.0,457.7074,457.7558,456.9904,457.2035,6190.0
2021-10-29 10:45:00,471.92,472.32,471.4,471.4,6793.0,457.2326,457.6202,456.7288,456.7288,6793.0
2021-10-29 10:50:00,471.57,471.58,470.97,470.97,5551.0,456.8935,456.9032,456.3122,456.3122,5551.0
2021-10-29 10:55:00,471.03,471.33,470.71,470.96,6527.0,456.3703,456.661,456.0603,456.3025,6527.0
2021-10-29 11:00:00,471.01,471.34,470.88,471.1,4373.0,456.3509,456.6707,456.225,456.4381,4373.0
2021-10-29 11:05:00,470.96,472.15,470.9,472.15,6540.0,456.3025,457.4555,456.2444,457.4555,6540.0
2021-10-29 11:10:00,472.24,472.7,472.22,472.22,3104.0,457.5427,457.9883,457.5233,457.5233,3104.0
2021-10-29 11:15:00,472.31,472.47,471.71,472.2,6999.0,457.6105,457.7655,457.0292,457.5039,6999.0
2021-10-29 11:20:00,472.08,472.33,471.79,471.95,3682.0,457.3876,457.6299,457.1067,457.2617,3682.0
2021-10-29 11:25:00,471.99,471.99,471.76,471.81,2446.0,457.3004,457.3004,457.0776,457.126,2446.0
2021-10-29 11:30:00,471.85,472.09,471.59,472.09,4243.0,457.1648,457.3973,456.9129,457.3973,4243.0
2021-10-29 11:35:00,471.96,471.99,471.57,471.57,3140.0,457.2714,457.3004,456.8935,456.8935,3140.0
2021-10-29 11:40:00,471.65,471.65,470.94,471.04,2210.0,456.971,456.971,456.2831,456.38,2210.0
2021-10-29 11:45:00,471.17,471.83,471.11,471.83,3161.0,456.506,457.1454,456.4478,457.1454,3161.0
2021-10-29 11:50:00,471.87,472.78,471.87,472.71,7052.0,457.1842,458.0659,457.1842,457.998,7052.0
2021-10-29 11:55:00,472.87,473.25,472.63,472.93,7037.0,458.153,458.5212,457.9205,458.2112,7037.0
2021-10-29 12:00:00,472.98,473.89,472.75,473.87,9265.0,458.2596,459.1413,458.0368,459.1219,9265.0
2021-10-29 12:05:00,473.9,474.88,473.9,474.48,8084.0,459.151,460.1005,459.151,459.7129,8084.0
2021-10-29 12:10:00,474.59,474.59,473.68,473.74,7230.0,459.8195,459.8195,458.9378,458.996,7230.0
2021-10-29 12:15:00,473.64,474.45,473.4,474.45,6754.0,458.8991,459.6839,458.6666,459.6839,6754.0
2021-10-29 12:20:00,474.4,474.85,474.12,474.72,6082.0,459.6354,460.0714,459.3641,459.9455,6082.0
2021-10-29 12:25:00,474.66,475.59,474.66,475.15,6753.0,459.8873,460.7884,459.8873,460.3621,6753.0
2021-10-29 12:30:00,475.22,475.66,475.16,475.59,5646.0,460.4299,460.8562,460.3718,460.7884,5646.0
2021-10-29 12:35:00,475.62,475.63,474.83,474.83,6899.0,460.8175,460.8272,460.052,460.052,6899.0
2021-10-29 12:40:00,474.87,474.98,474.45,474.82,6281.0,460.0908,460.1974,459.6839,460.0424,6281.0
2021-10-29 12:45:00,474.64,474.64,474.24,474.41,2724.0,459.868,459.868,459.4804,459.6451,2724.0
2021-10-29 12:50:00,474.43,474.78,474.28,474.74,4909.0,459.6645,460.0036,459.5192,459.9648,4909.0
2021-10-29 12:55:00,474.84,474.95,474.59,474.64,3292.0,460.0617,460.1683,459.8195,459.868,3292.0
2021-10-29 13:00:00,474.52,474.52,474.09,474.09,3420.0,459.7517,459.7517,459.3351,459.3351,3420.0
2021-10-29 13:05:00,473.83,473.83,473.42,473.5,3220.0,459.0832,459.0832,458.6859,458.7634,3220.0
2021-10-29 13:10:00,473.5,473.78,473.47,473.61,1500.0,458.7634,459.0347,458.7344,458.87,1500.0
2021-10-29 13:15:00,473.72,474.3,473.71,474.21,3201.0,458.9766,459.5385,458.9669,459.4513,3201.0
2021-10-29 13:20:00,474.19,474.24,473.67,473.67,3375.0,459.432,459.4804,458.9282,458.9282,3375.0
2021-10-29 13:25:00,473.69,473.81,473.54,473.72,2126.0,458.9475,459.0638,458.8022,458.9766,2126.0
2021-10-29 13:30:00,473.54,473.82,473.54,473.76,2629.0,458.8022,459.0735,458.8022,459.0154,2629.0
2021-10-29 13:35:00,473.76,474.1,473.74,473.84,5597.0,459.0154,459.3448,458.996,459.0929,5597.0
2021-10-29 13:40:00,473.91,473.94,473.68,473.94,3537.0,459.1607,459.1897,458.9378,459.1897,3537.0
2021-10-29 13:45:00,473.96,474.13,473.48,473.48,5173.0,459.2091,459.3738,458.7441,458.7441,5173.0
2021-10-29 13:50:00,473.54,473.97,473.53,473.97,900.0,458.8022,459.2188,458.7925,459.2188,900.0
2021-10-29 13:55:00,474.14,474.21,474.02,474.1,2616.0,459.3835,459.4513,459.2673,459.3448,2616.0
2021-10-29 14:00:00,474.0,474.42,473.78,474.36,6184.0,459.2479,459.6548,459.0347,459.5967,6184.0
2021-10-29 14:05:00,474.37,475.0,474.37,474.5,11366.0,459.6064,460.2168,459.6064,459.7323,11366.0
2021-10-29 14:10:00,474.55,474.7,474.41,474.46,600.0,459.7808,459.9261,459.6451,459.6936,600.0
2021-10-29 14:15:00,474.46,474.47,473.97,474.05,3451.0,459.6936,459.7033,459.2188,459.2963,3451.0
2021-10-29 14:20:00,473.95,474.01,473.45,473.46,2358.0,459.1994,459.2576,458.715,458.7247,2358.0
2021-10-29 14:25:00,473.45,473.8,473.27,473.69,5231.0,458.715,459.0541,458.5406,458.9475,5231.0
2021-10-29 14:30:00,473.61,473.75,472.97,472.97,2851.0,458.87,459.0057,458.2499,458.2499,2851.0
2021-10-29 14:35:00,472.9,473.09,472.73,472.89,2515.0,458.1821,458.3662,458.0174,458.1724,2515.0
2021-10-29 14:40:00,472.89,473.16,472.79,473.0,7477.0,458.1724,458.434,458.0755,458.279,7477.0
2021-10-29 14:45:00,473.06,473.33,473.06,473.23,5368.0,458.3371,458.5987,458.3371,458.5018,5368.0
2021-10-29 14:50:00,473.21,473.39,473.18,473.37,4402.0,458.4825,458.6569,458.4534,458.6375,4402.0
2021-10-29 14:55:00,473.39,473.76,473.31,473.48,2981.0,458.6569,459.0154,458.5794,458.7441,2981.0
2021-10-29 15:00:00,473.39,473.39,473.09,473.17,3800.0,458.6569,458.6569,458.3662,458.4437,3800.0
2021-10-29 15:05:00,473.31,473.81,473.21,473.57,4458.0,458.5794,459.0638,458.4825,458.8313,4458.0
2021-10-29 15:10:00,473.45,473.54,473.25,473.47,2500.0,458.715,458.8022,458.5212,458.7344,2500.0
2021-10-29 15:15:00,473.37,473.59,472.95,473.23,3991.0,458.6375,458.8506,458.2306,458.5018,3991.0
2021-10-29 15:20:00,473.15,473.31,472.92,472.96,2400.0,458.4243,458.5794,458.2015,458.2402,2400.0
2021-10-29 15:25:00,472.88,473.84,472.88,473.58,10764.0,458.1627,459.0929,458.1627,458.841,10764.0
2021-10-29 15:30:00,473.67,474.65,473.5,474.56,8608.0,458.9282,459.8777,458.7634,459.7905,8608.0
2021-10-29 15:35:00,474.58,474.73,473.86,474.17,19990.0,459.8098,459.9552,459.1122,459.4126,19990.0
2021-10-29 15:40:00,474.03,474.64,474.03,474.2,14006.0,459.2769,459.868,459.2769,459.4417,14006.0
2021-10-29 15:45:00,474.19,474.49,473.51,473.65,19145.0,459.432,459.7226,458.7731,458.9088,19145.0
2021-10-29 15:50:00,473.74,475.36,473.55,475.3,34416.0,458.996,460.5656,458.8119,460.5074,34416.0
2021-10-29 15:55:00,475.26,475.46,474.17,474.18,64360.0,460.4687,460.6624,459.4126,459.4223,64360.0
2021-11-01 09:30:00,474.12,476.17,474.03,474.97,34371.0,459.3641,461.3503,459.2769,460.1877,34371.0
2021-11-01 09:35:00,474.97,474.97,469.1,471.2,9763.0,460.1877,460.1877,454.5004,456.535,9763.0
2021-11-01 09:40:00,471.2,471.2,468.31,468.45,5048.0,456.535,456.535,453.735,453.8706,5048.0
2021-11-01 09:45:00,467.99,467.99,466.21,466.63,12673.0,453.4249,453.4249,451.7003,452.1073,12673.0
2021-11-01 09:50:00,466.44,466.88,464.33,464.96,6339.0,451.9232,452.3495,449.8788,450.4892,6339.0
2021-11-01 09:55:00,464.89,465.58,463.47,465.23,10484.0,450.4214,451.0899,449.0456,450.7508,10484.0
2021-11-01 10:00:00,465.76,465.76,462.91,462.91,5259.0,451.2643,451.2643,448.503,448.503,5259.0
2021-11-01 10:05:00,462.92,463.1,461.41,461.99,9944.0,448.5127,448.6871,447.0497,447.6117,9944.0
2021-11-01 10:10:00,461.76,462.03,460.38,461.41,4532.0,447.3888,447.6504,446.0518,447.0497,4532.0
2021-11-01 10:15:00,461.74,463.15,461.73,462.56,6363.0,447.3694,448.7356,447.3598,448.1639,6363.0
2021-11-01 10:20:00,462.6,462.6,461.31,461.81,7219.0,448.2027,448.2027,446.9528,447.4373,7219.0
2021-11-01 10:25:00,461.98,462.7,461.84,462.14,6864.0,447.602,448.2996,447.4663,447.757,6864.0
2021-11-01 10:30:00,461.99,462.2,461.27,461.75,5220.0,447.6117,447.8151,446.9141,447.3791,5220.0
2021-11-01 10:35:00,461.41,462.5,461.0,461.94,7686.0,447.0497,448.1058,446.6525,447.5632,7686.0
2021-11-01 10:40:00,462.08,463.1,461.9,463.1,4004.0,447.6989,448.6871,447.5245,448.6871,4004.0
2021-11-01 10:45:00,463.12,464.73,463.1,464.7,7169.0,448.7065,450.2664,448.6871,450.2373,7169.0
2021-11-01 10:50:00,465.0,465.28,463.45,463.66,7231.0,450.528,450.7993,449.0262,449.2297,7231.0
2021-11-01 10:55:00,463.82,464.21,463.33,463.53,6940.0,449.3847,449.7626,448.91,449.1037,6940.0
2021-11-01 11:00:00,463.52,464.59,463.52,464.39,8091.0,449.094,450.1307,449.094,449.937,8091.0
2021-11-01 11:05:00,464.71,465.24,464.39,464.67,6847.0,450.247,450.7605,449.937,450.2083,6847.0
2021-11-01 11:10:00,464.71,464.71,463.3,463.45,5036.0,450.247,450.247,448.8809,449.0262,5036.0
2021-11-01 11:15:00,463.5,463.85,462.85,462.85,5033.0,449.0747,449.4138,448.4449,448.4449,5033.0
2021-11-01 11:20:00,462.73,463.29,462.21,463.03,6033.0,448.3286,448.8712,447.8248,448.6193,6033.0
2021-11-01 11:25:00,463.15,463.59,462.43,462.71,5126.0,448.7356,449.1619,448.038,448.3093,5126.0
2021-11-01 11:30:00,462.74,462.74,461.89,462.2,2992.0,448.3383,448.3383,447.5148,447.8151,2992.0
2021-11-01 11:35:00,462.25,462.25,460.38,460.38,4223.0,447.8636,447.8636,446.0518,446.0518,4223.0
2021-11-01 11:40:00,460.48,460.92,460.09,460.2,4833.0,446.1487,446.575,445.7708,445.8774,4833.0
2021-11-01 11:45:00,460.02,460.58,459.92,460.32,2897.0,445.703,446.2455,445.6061,445.9936,2897.0
2021-11-01 11:50:00,460.18,460.36,459.11,459.39,4906.0,445.858,446.0324,444.8213,445.0926,4906.0
2021-11-01 11:55:00,459.44,459.44,457.76,458.64,9506.0,445.141,445.141,443.5133,444.3659,9506.0
2021-11-01 12:00:00,458.51,458.66,458.19,458.35,6148.0,444.24,444.3853,443.9299,444.0849,6148.0
2021-11-01 12:05:00,458.4,458.78,457.92,458.61,4200.0,444.1334,444.5016,443.6683,444.3369,4200.0
2021-11-01 12:10:00,458.45,459.17,458.45,459.17,1628.0,444.1818,444.8794,444.1818,444.8794,1628.0
2021-11-01 12:15:00,459.41,460.26,458.97,459.73,7931.0,445.112,445.9355,444.6857,445.422,7931.0
2021-11-01 12:20:00,459.8,460.16,459.73,460.03,2932.0,445.4898,445.8386,445.422,445.7127,2932.0
2021-11-01 12:25:00,460.09,460.27,459.77,460.27,9388.0,445.7708,445.9452,445.4608,445.9452,9388.0
2021-11-01 12:30:00,460.27,460.51,460.15,460.21,5788.0,445.9452,446.1777,445.8289,445.8871,5788.0
2021-11-01 12:35:00,460.09,460.23,459.05,459.44,11759.0,445.7708,445.9064,444.7632,445.141,11759.0
2021-11-01 12:40:00,459.43,460.15,459.33,460.13,5507.0,445.1313,445.8289,445.0344,445.8096,5507.0
2021-11-01 12:45:00,460.01,460.44,460.01,460.43,7577.0,445.6933,446.1099,445.6933,446.1002,7577.0
2021-11-01 12:50:00,460.42,460.42,459.55,459.85,11672.0,446.0905,446.0905,445.2476,445.5383,11672.0
2021-11-01 12:55:00,459.79,460.21,459.76,459.9,2056.0,445.4801,445.8871,445.4511,445.5867,2056.0
2021-11-01 13:00:00,459.77,459.91,459.51,459.9,3922.0,445.4608,445.5964,445.2088,445.5867,3922.0
2021-11-01 13:05:00,459.98,460.56,459.74,460.26,5151.0,445.6642,446.2262,445.4317,445.9355,5151.0
2021-11-01 13:10:00,460.27,460.79,460.26,460.79,2000.0,445.9452,446.449,445.9355,446.449,2000.0
2021-11-01 13:15:00,461.05,461.4,460.94,461.4,5725.0,446.7009,447.04,446.5943,447.04,5725.0
2021-11-01 13:20:00,461.45,461.45,460.4,460.4,4127.0,447.0885,447.0885,446.0711,446.0711,4127.0
2021-11-01 13:25:00,460.45,460.84,460.45,460.73,1130.0,446.1196,446.4975,446.1196,446.3909,1130.0
2021-11-01 13:30:00,460.69,460.82,460.2,460.38,4812.0,446.3521,446.4781,445.8774,446.0518,4812.0
2021-11-01 13:35:00,460.49,460.54,459.84,460.0,4169.0,446.1583,446.2068,445.5286,445.6836,4169.0
2021-11-01 13:40:00,459.89,459.89,458.84,459.27,6108.0,445.577,445.577,444.5597,444.9763,6108.0
2021-11-01 13:45:00,459.35,459.5,459.14,459.15,1810.0,445.0538,445.1992,444.8504,444.8601,1810.0
2021-11-01 13:50:00,459.38,459.61,459.25,459.25,6350.0,445.0829,445.3057,444.9569,444.9569,6350.0
2021-11-01 13:55:00,459.24,459.59,459.19,459.49,3754.0,444.9473,445.2864,444.8988,445.1895,3754.0
2021-11-01 14:00:00,459.59,459.62,459.16,459.16,6854.0,445.2864,445.3154,444.8697,444.8697,6854.0
2021-11-01 14:05:00,459.26,459.55,459.16,459.55,3862.0,444.9666,445.2476,444.8697,445.2476,3862.0
2021-11-01 14:10:00,459.52,459.62,459.31,459.35,5986.0,445.2185,445.3154,445.0151,445.0538,5986.0
2021-11-01 14:15:00,459.54,459.68,459.35,459.46,4104.0,445.2379,445.3736,445.0538,445.1604,4104.0
2021-11-01 14:20:00,459.53,460.25,459.52,460.25,6263.0,445.2282,445.9258,445.2185,445.9258,6263.0
2021-11-01 14:25:00,460.14,460.28,460.05,460.08,2229.0,445.8192,445.9549,445.732,445.7611,2229.0
2021-11-01 14:30:00,460.14,460.25,460.03,460.17,11130.0,445.8192,445.9258,445.7127,445.8483,11130.0
2021-11-01 14:35:00,460.22,460.28,460.05,460.09,4703.0,445.8968,445.9549,445.732,445.7708,4703.0
2021-11-01 14:40:00,460.04,460.12,459.39,460.11,6205.0,445.7224,445.7999,445.0926,445.7902,6205.0
2021-11-01 14:45:00,460.09,460.19,459.68,460.18,2260.0,445.7708,445.8677,445.3736,445.858,2260.0
2021-11-01 14:50:00,460.26,461.35,460.26,461.24,2400.0,445.9355,446.9916,445.9355,446.885,2400.0
2021-11-01 14:55:00,461.39,461.41,461.11,461.27,3032.0,447.0303,447.0497,446.7591,446.9141,3032.0
2021-11-01 15:00:00,461.16,461.46,461.01,461.36,5100.0,446.8075,447.0982,446.6622,447.0013,5100.0
2021-11-01 15:05:00,461.31,461.37,461.15,461.25,3030.0,446.9528,447.011,446.7978,446.8947,3030.0
2021-11-01 15:10:00,461.27,461.36,461.12,461.25,2136.0,446.9141,447.0013,446.7687,446.8947,2136.0
2021-11-01 15:15:00,461.26,461.26,460.97,460.97,2508.0,446.9044,446.9044,446.6234,446.6234,2508.0
2021-11-01 15:20:00,460.82,461.05,460.47,461.05,2960.0,446.4781,446.7009,446.139,446.7009,2960.0
2021-11-01 15:25:00,461.11,461.63,461.1,461.63,5315.0,446.7591,447.2629,446.7494,447.2629,5315.0
2021-11-01 15:30:00,461.61,462.5,461.6,462.5,10083.0,447.2435,448.1058,447.2338,448.1058,10083.0
2021-11-01 15:35:00,462.48,462.63,462.06,462.24,6148.0,448.0864,448.2317,447.6795,447.8539,6148.0
2021-11-01 15:40:00,462.28,462.38,461.93,462.38,4966.0,447.8926,447.9895,447.5535,447.9895,4966.0
2021-11-01 15:45:00,462.32,463.01,462.24,463.01,9015.0,447.9314,448.5999,447.8539,448.5999,9015.0
2021-11-01 15:50:00,463.51,463.51,462.47,462.67,14111.0,449.0844,449.0844,448.0767,448.2705,14111.0
2021-11-01 15:55:00,462.68,463.37,462.54,463.36,45777.0,448.2802,448.9487,448.1445,448.939,45777.0
2021-11-02 09:30:00,464.63,466.0,463.54,465.33,22493.0,450.1695,451.4969,449.1134,450.8477,22493.0
2021-11-02 09:35:00,465.63,468.73,465.56,468.38,5186.0,451.1384,454.1419,451.0706,453.8028,5186.0
2021-11-02 09:40:00,468.98,469.42,467.65,467.66,6382.0,454.3841,454.8104,453.0955,453.1052,6382.0
2021-11-02 09:45:00,468.44,468.84,466.82,468.35,6047.0,453.8609,454.2485,452.2913,453.7737,6047.0
2021-11-02 09:50:00,468.17,468.9,467.23,468.31,3812.0,453.5993,454.3066,452.6886,453.735,3812.0
2021-11-02 09:55:00,468.4,468.4,465.66,466.46,5082.0,453.8222,453.8222,451.1674,451.9425,5082.0
2021-11-02 10:00:00,466.55,467.05,465.22,465.47,3708.0,452.0297,452.5142,450.7411,450.9834,3708.0
2021-11-02 10:05:00,465.36,465.84,463.96,464.98,4599.0,450.8768,451.3418,449.5204,450.5086,4599.0
2021-11-02 10:10:00,464.55,464.81,462.7,462.92,5047.0,450.092,450.3439,448.2996,448.5127,5047.0
2021-11-02 10:15:00,463.02,463.03,462.5,462.5,3314.0,448.6096,448.6193,448.1058,448.1058,3314.0
2021-11-02 10:20:00,462.56,464.61,462.55,464.61,3100.0,448.1639,450.1501,448.1542,450.1501,3100.0
2021-11-02 10:25:00,464.2,464.29,463.52,463.67,4979.0,449.7529,449.8401,449.094,449.2394,4979.0
2021-11-02 10:30:00,463.96,464.65,463.89,464.46,4572.0,449.5204,450.1889,449.4525,450.0048,4572.0
2021-11-02 10:35:00,464.19,464.49,462.69,462.69,4005.0,449.7432,450.0339,448.2899,448.2899,4005.0
2021-11-02 10:40:00,462.9,463.84,462.56,463.64,3702.0,448.4933,449.4041,448.1639,449.2103,3702.0
2021-11-02 10:45:00,463.79,464.77,463.78,464.53,2916.0,449.3556,450.3051,449.346,450.0726,2916.0
2021-11-02 10:50:00,464.44,464.44,463.86,463.89,3648.0,449.9854,449.9854,449.4235,449.4525,3648.0
2021-11-02 10:55:00,463.75,464.43,463.71,464.22,5066.0,449.3169,449.9757,449.2781,449.7723,5066.0
2021-11-02 11:00:00,464.33,464.33,463.02,463.02,1473.0,449.8788,449.8788,448.6096,448.6096,1473.0
2021-11-02 11:05:00,463.19,463.21,462.24,462.42,5072.0,448.7743,448.7937,447.8539,448.0283,5072.0
2021-11-02 11:10:00,462.55,462.64,461.56,461.73,2695.0,448.1542,448.2414,447.195,447.3598,2695.0
2021-11-02 11:15:00,461.73,461.79,461.04,461.76,6561.0,447.3598,447.4179,446.6912,447.3888,6561.0
2021-11-02 11:20:00,461.71,461.71,461.01,461.56,2210.0,447.3404,447.3404,446.6622,447.195,2210.0
2021-11-02 11:25:00,461.58,461.58,460.65,461.06,5910.0,447.2144,447.2144,446.3134,446.7106,5910.0
2021-11-02 11:30:00,461.15,462.13,460.84,461.81,4845.0,446.7978,447.7473,446.4975,447.4373,4845.0
2021-11-02 11:35:00,461.89,462.09,461.69,461.69,2120.0,447.5148,447.7086,447.321,447.321,2120.0
2021-11-02 11:40:00,461.8,461.97,461.43,461.9,3405.0,447.4276,447.5923,447.0691,447.5245,3405.0
2021-11-02 11:45:00,462.15,462.49,462.01,462.38,2411.0,447.7667,448.0961,447.631,447.9895,2411.0
2021-11-02 11:50:00,462.6,462.71,462.05,462.22,1659.0,448.2027,448.3093,447.6698,447.8345,1659.0
2021-11-02 11:55:00,462.21,462.34,461.47,461.52,1900.0,447.8248,447.9508,447.1078,447.1563,1900.0
2021-11-02 12:00:00,461.52,462.08,461.16,461.88,3817.0,447.1563,447.6989,446.8075,447.5051,3817.0
2021-11-02 12:05:00,462.08,462.21,461.22,461.51,3433.0,447.6989,447.8248,446.8656,447.1466,3433.0
2021-11-02 12:10:00,461.61,463.23,461.6,462.96,6813.0,447.2435,448.8131,447.2338,448.5515,6813.0
2021-11-02 12:15:00,463.24,463.76,463.07,463.34,3407.0,448.8228,449.3266,448.6581,448.9196,3407.0
2021-11-02 12:20:00,463.48,463.73,463.38,463.57,2909.0,449.0553,449.2975,448.9584,449.1425,2909.0
2021-11-02 12:25:00,463.45,464.71,463.16,464.71,2746.0,449.0262,450.247,448.7452,450.247,2746.0
2021-11-02 12:30:00,464.61,464.61,464.03,464.44,3449.0,450.1501,450.1501,449.5882,449.9854,3449.0
2021-11-02 12:35:00,464.39,464.4,463.94,463.94,1319.0,449.937,449.9467,449.501,449.501,1319.0
2021-11-02 12:40:00,464.13,464.13,463.55,463.86,4021.0,449.6851,449.6851,449.1231,449.4235,4021.0
2021-11-02 12:45:00,463.5,463.75,463.43,463.58,1200.0,449.0747,449.3169,449.0068,449.1522,1200.0
2021-11-02 12:50:00,463.66,464.19,463.66,464.07,1680.0,449.2297,449.7432,449.2297,449.6269,1680.0
2021-11-02 12:55:00,464.23,465.12,464.21,465.12,3200.0,449.7819,450.6442,449.7626,450.6442,3200.0
2021-11-02 13:00:00,465.15,465.27,464.3,464.48,3269.0,450.6733,450.7896,449.8498,450.0242,3269.0
2021-11-02 13:05:00,464.17,464.27,464.1,464.17,1424.0,449.7238,449.8207,449.656,449.7238,1424.0
2021-11-02 13:10:00,464.23,464.57,464.23,464.37,2520.0,449.7819,450.1114,449.7819,449.9176,2520.0
2021-11-02 13:15:00,464.36,464.46,464.3,464.35,2088.0,449.9079,450.0048,449.8498,449.8982,2088.0
2021-11-02 13:20:00,464.18,464.27,464.05,464.27,3075.0,449.7335,449.8207,449.6076,449.8207,3075.0
2021-11-02 13:25:00,464.09,464.28,463.28,463.35,5772.0,449.6463,449.8304,448.8615,448.9293,5772.0
2021-11-02 13:30:00,463.46,463.63,463.3,463.56,4360.0,449.0359,449.2006,448.8809,449.1328,4360.0
2021-11-02 13:35:00,463.57,463.6,462.62,463.23,8860.0,449.1425,449.1716,448.2221,448.8131,8860.0
2021-11-02 13:40:00,463.42,463.68,463.32,463.49,4101.0,448.9972,449.2491,448.9003,449.065,4101.0
2021-11-02 13:45:00,463.49,463.62,463.16,463.62,2101.0,449.065,449.1909,448.7452,449.1909,2101.0
2021-11-02 13:50:00,463.68,463.83,463.43,463.51,1886.0,449.2491,449.3944,449.0068,449.0844,1886.0
2021-11-02 13:55:00,463.73,463.73,463.43,463.43,1855.0,449.2975,449.2975,449.0068,449.0068,1855.0
2021-11-02 14:00:00,463.41,463.42,463.2,463.41,1617.0,448.9875,448.9972,448.784,448.9875,1617.0
2021-11-02 14:05:00,463.41,463.47,463.26,463.29,1660.0,448.9875,449.0456,448.8421,448.8712,1660.0
2021-11-02 14:10:00,463.19,463.28,462.73,462.73,3758.0,448.7743,448.8615,448.3286,448.3286,3758.0
2021-11-02 14:15:00,462.84,463.81,462.81,463.81,2112.0,448.4352,449.375,448.4061,449.375,2112.0
2021-11-02 14:20:00,463.68,463.68,463.32,463.45,1883.0,449.2491,449.2491,448.9003,449.0262,1883.0
2021-11-02 14:25:00,463.43,463.43,462.79,462.79,3280.0,449.0068,449.0068,448.3868,448.3868,3280.0
2021-11-02 14:30:00,462.79,462.84,462.67,462.76,2368.0,448.3868,448.4352,448.2705,448.3577,2368.0
2021-11-02 14:35:00,462.7,463.13,462.7,463.08,2941.0,448.2996,448.7162,448.2996,448.6677,2941.0
2021-11-02 14:40:00,462.95,463.33,462.9,463.1,3010.0,448.5418,448.91,448.4933,448.6871,3010.0
2021-11-02 14:45:00,463.06,463.12,462.8,462.92,2300.0,448.6484,448.7065,448.3965,448.5127,2300.0
2021-11-02 14:50:00,462.92,462.92,462.6,462.77,2449.0,448.5127,448.5127,448.2027,448.3674,2449.0
2021-11-02 14:55:00,462.85,462.97,462.77,462.85,2200.0,448.4449,448.5612,448.3674,448.4449,2200.0
2021-11-02 15:00:00,462.82,463.14,462.67,462.72,3948.0,448.4158,448.7259,448.2705,448.3189,3948.0
2021-11-02 15:05:00,462.81,462.81,462.11,462.29,9059.0,448.4061,448.4061,447.7279,447.9023,9059.0
2021-11-02 15:10:00,462.26,462.26,461.45,461.48,2400.0,447.8733,447.8733,447.0885,447.1175,2400.0
2021-11-02 15:15:00,461.44,461.76,461.34,461.44,5977.0,447.0788,447.3888,446.9819,447.0788,5977.0
2021-11-02 15:20:00,461.46,461.46,461.09,461.26,1951.0,447.0982,447.0982,446.7397,446.9044,1951.0
2021-11-02 15:25:00,461.27,461.48,461.14,461.41,3046.0,446.9141,447.1175,446.7881,447.0497,3046.0
2021-11-02 15:30:00,461.38,461.43,461.24,461.3,3082.0,447.0206,447.0691,446.885,446.9431,3082.0
2021-11-02 15:35:00,461.31,461.32,460.46,460.59,7500.0,446.9528,446.9625,446.1293,446.2552,7500.0
2021-11-02 15:40:00,460.76,461.03,460.64,460.99,5842.0,446.4199,446.6815,446.3037,446.6428,5842.0
2021-11-02 15:45:00,460.99,461.59,460.93,461.45,11932.0,446.6428,447.2241,446.5847,447.0885,11932.0
2021-11-02 15:50:00,461.49,461.49,460.84,461.16,12642.0,447.1272,447.1272,446.4975,446.8075,12642.0
2021-11-02 15:55:00,461.1,461.22,460.68,461.21,35361.0,446.7494,446.8656,446.3424,446.8559,35361.0
2021-11-03 09:30:00,458.25,459.66,457.02,458.25,31521.0,443.9881,445.3542,442.7963,443.9881,31521.0
2021-11-03 09:35:00,458.82,460.14,458.25,458.74,5981.0,444.5403,445.8192,443.9881,444.4628,5981.0
2021-11-03 09:40:00,459.87,460.97,458.39,458.75,2628.0,445.5576,446.6234,444.1237,444.4725,2628.0
2021-11-03 09:45:00,458.4,458.4,457.57,457.86,4326.0,444.1334,444.1334,443.3292,443.6102,4326.0
2021-11-03 09:50:00,457.9,458.85,457.31,458.85,2710.0,443.649,444.5694,443.0773,444.5694,2710.0
2021-11-03 09:55:00,458.73,458.99,458.04,458.2,2347.0,444.4531,444.705,443.7846,443.9396,2347.0
2021-11-03 10:00:00,457.95,457.95,455.51,455.67,11881.0,443.6974,443.6974,441.3333,441.4884,11881.0
2021-11-03 10:05:00,455.49,455.87,454.82,454.82,4542.0,441.314,441.6821,440.6648,440.6648,4542.0
2021-11-03 10:10:00,454.0,454.53,452.8,452.83,3283.0,439.8703,440.3838,438.7077,438.7367,3283.0
2021-11-03 10:15:00,452.65,453.81,452.49,453.63,7560.0,438.5623,439.6862,438.4073,439.5118,7560.0
2021-11-03 10:20:00,453.48,455.53,453.48,455.3,5868.0,439.3665,441.3527,439.3665,441.1299,5868.0
2021-11-03 10:25:00,455.74,456.34,454.77,455.91,6224.0,441.5562,442.1375,440.6164,441.7209,6224.0
2021-11-03 10:30:00,456.06,457.4,456.06,457.28,3172.0,441.8662,443.1645,441.8662,443.0483,3172.0
2021-11-03 10:35:00,457.18,457.73,456.8,457.26,2466.0,442.9514,443.4842,442.5832,443.0289,2466.0
2021-11-03 10:40:00,457.54,457.55,457.16,457.41,1894.0,443.3002,443.3098,442.932,443.1742,1894.0
2021-11-03 10:45:00,456.76,458.04,456.71,457.75,3462.0,442.5444,443.7846,442.496,443.5036,3462.0
2021-11-03 10:50:00,457.56,457.69,457.1,457.32,3024.0,443.3195,443.4455,442.8739,443.087,3024.0
2021-11-03 10:55:00,457.14,457.6,457.14,457.6,1778.0,442.9126,443.3583,442.9126,443.3583,1778.0
2021-11-03 11:00:00,457.66,457.81,456.47,457.01,5511.0,443.4164,443.5618,442.2635,442.7867,5511.0
2021-11-03 11:05:00,457.08,457.34,456.6,456.67,2524.0,442.8545,443.1064,442.3894,442.4572,2524.0
2021-11-03 11:10:00,456.46,456.71,456.09,456.09,3568.0,442.2538,442.496,441.8953,441.8953,3568.0
2021-11-03 11:15:00,455.63,455.83,455.3,455.32,1702.0,441.4496,441.6434,441.1299,441.1493,1702.0
2021-11-03 11:20:00,455.22,455.65,455.02,455.29,9058.0,441.0524,441.469,440.8586,441.1202,9058.0
2021-11-03 11:25:00,455.36,455.5,455.0,455.24,4517.0,441.188,441.3236,440.8392,441.0717,4517.0
2021-11-03 11:30:00,455.14,455.96,454.97,455.95,3027.0,440.9749,441.7693,440.8101,441.7596,3027.0
2021-11-03 11:35:00,456.02,456.02,455.12,455.12,1749.0,441.8275,441.8275,440.9555,440.9555,1749.0
2021-11-03 11:40:00,455.05,455.3,454.77,455.26,3919.0,440.8877,441.1299,440.6164,441.0911,3919.0
2021-11-03 11:45:00,455.42,455.82,455.25,455.35,3156.0,441.2461,441.6337,441.0814,441.1783,3156.0
2021-11-03 11:50:00,455.44,456.11,455.44,456.11,3594.0,441.2655,441.9147,441.2655,441.9147,3594.0
2021-11-03 11:55:00,456.19,456.74,456.18,456.33,5131.0,441.9922,442.5251,441.9825,442.1278,5131.0
2021-11-03 12:00:00,456.32,457.1,456.26,456.8,2487.0,442.1181,442.8739,442.06,442.5832,2487.0
2021-11-03 12:05:00,456.75,456.92,456.35,456.35,3358.0,442.5347,442.6995,442.1472,442.1472,3358.0
2021-11-03 12:10:00,455.87,456.14,455.86,456.03,1389.0,441.6821,441.9437,441.6724,441.8372,1389.0
2021-11-03 12:15:00,455.91,455.93,455.53,455.63,2567.0,441.7209,441.7403,441.3527,441.4496,2567.0
2021-11-03 12:20:00,455.85,456.1,455.7,455.7,3802.0,441.6628,441.905,441.5174,441.5174,3802.0
2021-11-03 12:25:00,455.59,455.65,455.29,455.46,2455.0,441.4108,441.469,441.1202,441.2849,2455.0
2021-11-03 12:30:00,455.42,456.05,455.42,455.69,1004.0,441.2461,441.8565,441.2461,441.5077,1004.0
2021-11-03 12:35:00,455.81,455.9,455.6,455.7,1610.0,441.624,441.7112,441.4205,441.5174,1610.0
2021-11-03 12:40:00,455.59,455.83,455.55,455.83,1247.0,441.4108,441.6434,441.3721,441.6434,1247.0
2021-11-03 12:45:00,455.69,455.97,455.5,455.56,4359.0,441.5077,441.779,441.3236,441.3818,4359.0
2021-11-03 12:50:00,455.64,456.24,455.5,455.86,3106.0,441.4593,442.0406,441.3236,441.6724,3106.0
2021-11-03 12:55:00,455.99,456.34,455.76,456.18,2422.0,441.7984,442.1375,441.5756,441.9825,2422.0
2021-11-03 13:00:00,456.08,456.19,455.84,456.05,2849.0,441.8856,441.9922,441.6531,441.8565,2849.0
2021-11-03 13:05:00,456.0,456.58,456.0,456.43,3189.0,441.8081,442.37,441.8081,442.2247,3189.0
2021-11-03 13:10:00,456.53,457.48,456.5,457.48,2500.0,442.3216,443.242,442.2925,443.242,2500.0
2021-11-03 13:15:00,457.49,458.3,457.36,457.86,6752.0,443.2517,444.0365,443.1258,443.6102,6752.0
2021-11-03 13:20:00,457.9,458.4,457.88,458.16,1070.0,443.649,444.1334,443.6296,443.9009,1070.0
2021-11-03 13:25:00,458.3,459.07,458.26,459.01,2555.0,444.0365,444.7825,443.9978,444.7244,2555.0
2021-11-03 13:30:00,459.25,459.32,458.44,458.61,4659.0,444.9569,445.0248,444.1721,444.3369,4659.0
2021-11-03 13:35:00,458.5,458.6,458.28,458.38,2399.0,444.2303,444.3272,444.0171,444.114,2399.0
2021-11-03 13:40:00,458.53,458.84,458.53,458.75,1477.0,444.2593,444.5597,444.2593,444.4725,1477.0
2021-11-03 13:45:00,458.9,458.96,458.7,458.83,1343.0,444.6178,444.676,444.4241,444.55,1343.0
2021-11-03 13:50:00,458.75,459.02,458.62,458.73,3481.0,444.4725,444.7341,444.3465,444.4531,3481.0
2021-11-03 13:55:00,458.61,458.96,458.37,458.37,2545.0,444.3369,444.676,444.1043,444.1043,2545.0
2021-11-03 14:00:00,458.1,459.5,457.95,459.4,3705.0,443.8427,445.1992,443.6974,445.1023,3705.0
2021-11-03 14:05:00,459.48,460.07,459.26,460.07,3179.0,445.1798,445.7514,444.9666,445.7514,3179.0
2021-11-03 14:10:00,460.18,460.26,458.96,459.11,3142.0,445.858,445.9355,444.676,444.8213,3142.0
2021-11-03 14:15:00,458.75,459.33,458.75,459.31,1950.0,444.4725,445.0344,444.4725,445.0151,1950.0
2021-11-03 14:20:00,459.51,459.54,459.12,459.54,3880.0,445.2088,445.2379,444.831,445.2379,3880.0
2021-11-03 14:25:00,459.26,459.57,458.83,458.92,3950.0,444.9666,445.267,444.55,444.6372,3950.0
2021-11-03 14:30:00,459.06,459.06,458.36,458.5,5410.0,444.7729,444.7729,444.0946,444.2303,5410.0
2021-11-03 14:35:00,458.59,458.59,457.53,457.69,3232.0,444.3175,444.3175,443.2905,443.4455,3232.0
2021-11-03 14:40:00,457.96,458.03,457.33,457.57,7575.0,443.7071,443.7749,443.0967,443.3292,7575.0
2021-11-03 14:45:00,457.65,458.25,457.39,458.25,9039.0,443.4067,443.9881,443.1548,443.9881,9039.0
2021-11-03 14:50:00,458.13,459.02,457.72,458.87,5333.0,443.8718,444.7341,443.4746,444.5888,5333.0
2021-11-03 14:55:00,458.96,459.4,458.91,459.28,2075.0,444.676,445.1023,444.6275,444.986,2075.0
2021-11-03 15:00:00,458.94,459.32,458.55,458.55,4443.0,444.6566,445.0248,444.2787,444.2787,4443.0
2021-11-03 15:05:00,458.77,458.98,458.21,458.57,3585.0,444.4919,444.6953,443.9493,444.2981,3585.0
2021-11-03 15:10:00,458.53,458.6,457.82,458.03,12688.0,444.2593,444.3272,443.5714,443.7749,12688.0
2021-11-03 15:15:00,458.03,458.03,456.98,457.04,8281.0,443.7749,443.7749,442.7576,442.8157,8281.0
2021-11-03 15:20:00,457.0,457.0,456.62,456.85,8669.0,442.777,442.777,442.4088,442.6316,8669.0
2021-11-03 15:25:00,456.9,456.93,456.36,456.48,12272.0,442.6801,442.7091,442.1569,442.2731,12272.0
2021-11-03 15:30:00,456.5,456.63,456.31,456.46,18312.0,442.2925,442.4185,442.1084,442.2538,18312.0
2021-11-03 15:35:00,456.45,456.45,456.14,456.35,9888.0,442.2441,442.2441,441.9437,442.1472,9888.0
2021-11-03 15:40:00,456.35,456.47,456.07,456.18,23852.0,442.1472,442.2635,441.8759,441.9825,23852.0
2021-11-03 15:45:00,456.11,456.19,455.91,456.0,27423.0,441.9147,441.9922,441.7209,441.8081,27423.0
2021-11-03 15:50:00,455.99,456.0,455.5,455.6,23972.0,441.7984,441.8081,441.3236,441.4205,23972.0
2021-11-03 15:55:00,455.57,455.7,454.93,455.0,77910.0,441.3915,441.5174,440.7714,440.8392,77910.0
2021-11-04 09:30:00,455.53,458.68,455.0,458.68,17894.0,441.3527,444.4047,440.8392,444.4047,17894.0
2021-11-04 09:35:00,458.98,459.81,457.25,458.29,15028.0,444.6953,445.4995,443.0192,444.0268,15028.0
2021-11-04 09:40:00,458.57,459.22,457.01,457.71,17181.0,444.2981,444.9279,442.7867,443.4649,17181.0
2021-11-04 09:45:00,457.48,460.5,456.69,460.13,8926.0,443.242,446.168,442.4766,445.8096,8926.0
2021-11-04 09:50:00,460.58,461.91,460.27,460.77,13058.0,446.2455,447.5342,445.9452,446.4296,13058.0
2021-11-04 09:55:00,460.87,462.05,460.56,461.92,4183.0,446.5265,447.6698,446.2262,447.5438,4183.0
2021-11-04 10:00:00,461.6,462.56,461.02,461.89,21991.0,447.2338,448.1639,446.6719,447.5148,21991.0
2021-11-04 10:05:00,462.03,463.04,462.03,462.67,9781.0,447.6504,448.629,447.6504,448.2705,9781.0
2021-11-04 10:10:00,462.84,463.85,462.35,463.78,14111.0,448.4352,449.4138,447.9605,449.346,14111.0
2021-11-04 10:15:00,464.16,464.44,463.91,464.33,3605.0,449.7141,449.9854,449.4719,449.8788,3605.0
2021-11-04 10:20:00,464.35,464.62,463.75,464.3,5415.0,449.8982,450.1598,449.3169,449.8498,5415.0
2021-11-04 10:25:00,464.23,466.0,464.03,464.45,14863.0,449.7819,451.4969,449.5882,449.9951,14863.0
2021-11-04 10:30:00,464.36,464.83,463.94,464.26,5696.0,449.9079,450.3633,449.501,449.811,5696.0
2021-11-04 10:35:00,464.14,464.2,463.78,463.95,5317.0,449.6947,449.7529,449.346,449.5107,5317.0
2021-11-04 10:40:00,464.15,464.7,463.63,463.78,7028.0,449.7044,450.2373,449.2006,449.346,7028.0
2021-11-04 10:45:00,463.84,463.84,463.16,463.36,1646.0,449.4041,449.4041,448.7452,448.939,1646.0
2021-11-04 10:50:00,463.69,464.37,463.42,464.21,25636.0,449.2588,449.9176,448.9972,449.7626,25636.0
2021-11-04 10:55:00,464.2,464.35,463.24,463.5,13415.0,449.7529,449.8982,448.8228,449.0747,13415.0
2021-11-04 11:00:00,463.38,464.2,463.27,464.2,600.0,448.9584,449.7529,448.8518,449.7529,600.0
2021-11-04 11:05:00,464.47,464.52,464.0,464.52,5706.0,450.0145,450.0629,449.5591,450.0629,5706.0
2021-11-04 11:10:00,464.36,464.42,463.81,463.89,5438.0,449.9079,449.966,449.375,449.4525,5438.0
2021-11-04 11:15:00,463.82,464.53,463.55,464.22,4814.0,449.3847,450.0726,449.1231,449.7723,4814.0
2021-11-04 11:20:00,464.5,464.51,463.99,464.0,3554.0,450.0435,450.0532,449.5494,449.5591,3554.0
2021-11-04 11:25:00,463.93,464.49,463.51,463.7,11216.0,449.4913,450.0339,449.0844,449.2684,11216.0
2021-11-04 11:30:00,463.65,464.57,463.48,464.36,4757.0,449.22,450.1114,449.0553,449.9079,4757.0
2021-11-04 11:35:00,464.63,464.73,463.99,464.21,5192.0,450.1695,450.2664,449.5494,449.7626,5192.0
2021-11-04 11:40:00,464.3,464.3,463.98,464.25,4887.0,449.8498,449.8498,449.5397,449.8013,4887.0
2021-11-04 11:45:00,464.17,464.23,462.89,462.89,5272.0,449.7238,449.7819,448.4837,448.4837,5272.0
2021-11-04 11:50:00,462.92,463.3,462.92,463.3,1895.0,448.5127,448.8809,448.5127,448.8809,1895.0
2021-11-04 11:55:00,463.69,463.69,463.14,463.14,2951.0,449.2588,449.2588,448.7259,448.7259,2951.0
2021-11-04 12:00:00,463.12,463.27,463.03,463.15,1511.0,448.7065,448.8518,448.6193,448.7356,1511.0
2021-11-04 12:05:00,462.91,462.91,462.33,462.33,2700.0,448.503,448.503,447.9411,447.9411,2700.0
2021-11-04 12:10:00,462.26,462.31,461.49,461.94,14513.0,447.8733,447.9217,447.1272,447.5632,14513.0
2021-11-04 12:15:00,461.94,462.35,461.83,462.35,9208.0,447.5632,447.9605,447.4566,447.9605,9208.0
2021-11-04 12:20:00,462.34,462.35,461.96,462.09,4722.0,447.9508,447.9605,447.5826,447.7086,4722.0
2021-11-04 12:25:00,461.97,462.36,461.87,462.25,10585.0,447.5923,447.9701,447.4954,447.8636,10585.0
2021-11-04 12:30:00,462.15,462.34,461.98,462.0,3000.0,447.7667,447.9508,447.602,447.6214,3000.0
2021-11-04 12:35:00,462.0,462.25,461.99,462.17,912.0,447.6214,447.8636,447.6117,447.7861,912.0
2021-11-04 12:40:00,462.17,462.24,462.0,462.21,3203.0,447.7861,447.8539,447.6214,447.8248,3203.0
2021-11-04 12:45:00,462.11,462.21,461.96,461.97,3940.0,447.7279,447.8248,447.5826,447.5923,3940.0
2021-11-04 12:50:00,462.08,462.3,462.01,462.19,1624.0,447.6989,447.912,447.631,447.8054,1624.0
2021-11-04 12:55:00,462.08,462.18,461.93,462.05,5459.0,447.6989,447.7958,447.5535,447.6698,5459.0
2021-11-04 13:00:00,462.13,462.33,461.73,461.73,13910.0,447.7473,447.9411,447.3598,447.3598,13910.0
2021-11-04 13:05:00,461.9,462.27,461.9,462.22,1380.0,447.5245,447.8829,447.5245,447.8345,1380.0
2021-11-04 13:10:00,462.37,462.71,462.33,462.34,3642.0,447.9798,448.3093,447.9411,447.9508,3642.0
2021-11-04 13:15:00,462.27,462.29,461.82,462.0,4237.0,447.8829,447.9023,447.447,447.6214,4237.0
2021-11-04 13:20:00,462.05,462.19,461.92,462.06,9508.0,447.6698,447.8054,447.5438,447.6795,9508.0
2021-11-04 13:25:00,462.0,462.13,461.93,462.0,9030.0,447.6214,447.7473,447.5535,447.6214,9030.0
2021-11-04 13:30:00,461.99,462.45,461.93,462.0,9873.0,447.6117,448.0573,447.5535,447.6214,9873.0
2021-11-04 13:35:00,462.0,462.3,461.96,462.3,2328.0,447.6214,447.912,447.5826,447.912,2328.0
2021-11-04 13:40:00,462.13,462.2,462.0,462.09,3085.0,447.7473,447.8151,447.6214,447.7086,3085.0
2021-11-04 13:45:00,462.05,462.79,461.97,462.27,8008.0,447.6698,448.3868,447.5923,447.8829,8008.0
2021-11-04 13:50:00,462.26,462.6,462.0,462.08,4882.0,447.8733,448.2027,447.6214,447.6989,4882.0
2021-11-04 13:55:00,462.34,462.78,462.04,462.5,4904.0,447.9508,448.3771,447.6601,448.1058,4904.0
2021-11-04 14:00:00,462.88,462.94,461.96,462.0,24718.0,448.474,448.5321,447.5826,447.6214,24718.0
2021-11-04 14:05:00,462.0,462.58,461.99,462.34,4294.0,447.6214,448.1833,447.6117,447.9508,4294.0
2021-11-04 14:10:00,462.7,463.2,462.7,463.0,2453.0,448.2996,448.784,448.2996,448.5902,2453.0
2021-11-04 14:15:00,463.06,463.1,462.76,463.0,3302.0,448.6484,448.6871,448.3577,448.5902,3302.0
2021-11-04 14:20:00,462.94,463.22,462.74,463.03,4351.0,448.5321,448.8034,448.3383,448.6193,4351.0
2021-11-04 14:25:00,462.94,463.07,462.7,463.07,4029.0,448.5321,448.6581,448.2996,448.6581,4029.0
2021-11-04 14:30:00,463.1,463.1,462.76,462.95,3015.0,448.6871,448.6871,448.3577,448.5418,3015.0
2021-11-04 14:35:00,462.93,462.95,462.21,462.35,3866.0,448.5224,448.5418,447.8248,447.9605,3866.0
2021-11-04 14:40:00,462.49,462.8,462.29,462.47,1561.0,448.0961,448.3965,447.9023,448.0767,1561.0
2021-11-04 14:45:00,462.41,462.91,462.25,462.33,6366.0,448.0186,448.503,447.8636,447.9411,6366.0
2021-11-04 14:50:00,462.27,462.92,462.1,462.6,2884.0,447.8829,448.5127,447.7182,448.2027,2884.0
2021-11-04 14:55:00,462.74,462.86,462.43,462.43,2605.0,448.3383,448.4546,448.038,448.038,2605.0
2021-11-04 15:00:00,462.52,462.72,462.33,462.57,10289.0,448.1252,448.3189,447.9411,448.1736,10289.0
2021-11-04 15:05:00,462.54,462.63,462.13,462.23,3809.0,448.1445,448.2317,447.7473,447.8442,3809.0
2021-11-04 15:10:00,462.22,462.46,461.98,462.46,3767.0,447.8345,448.067,447.602,448.067,3767.0
2021-11-04 15:15:00,462.38,462.59,462.29,462.41,3495.0,447.9895,448.193,447.9023,448.0186,3495.0
2021-11-04 15:20:00,462.52,462.57,462.12,462.21,3307.0,448.1252,448.1736,447.7376,447.8248,3307.0
2021-11-04 15:25:00,462.44,462.44,462.17,462.22,2115.0,448.0477,448.0477,447.7861,447.8345,2115.0
2021-11-04 15:30:00,462.25,462.34,461.81,462.1,6157.0,447.8636,447.9508,447.4373,447.7182,6157.0
2021-11-04 15:35:00,462.07,462.3,462.06,462.21,7420.0,447.6892,447.912,447.6795,447.8248,7420.0
2021-11-04 15:40:00,462.1,462.3,462.05,462.22,7930.0,447.7182,447.912,447.6698,447.8345,7930.0
2021-11-04 15:45:00,462.24,462.94,462.23,462.94,6757.0,447.8539,448.5321,447.8442,448.5321,6757.0
2021-11-04 15:50:00,463.02,463.38,463.0,463.27,14864.0,448.6096,448.9584,448.5902,448.8518,14864.0
2021-11-04 15:55:00,463.26,463.4,462.63,462.75,65962.0,448.8421,448.9778,448.2317,448.348,65962.0
2021-11-05 09:30:00,467.1,467.36,462.76,464.77,23528.0,452.5626,452.8145,448.3577,450.3051,23528.0
2021-11-05 09:35:00,465.34,467.19,464.69,465.84,14891.0,450.8574,452.6498,450.2276,451.3418,14891.0
2021-11-05 09:40:00,466.22,466.58,464.96,466.2,6512.0,451.71,452.0588,450.4892,451.6906,6512.0
2021-11-05 09:45:00,466.1,467.02,465.59,466.95,6711.0,451.5937,452.4851,451.0996,452.4173,6711.0
2021-11-05 09:50:00,467.13,467.7,466.16,466.87,9076.0,452.5917,453.144,451.6519,452.3398,9076.0
2021-11-05 09:55:00,466.92,467.64,465.71,466.75,6086.0,452.3882,453.0858,451.2159,452.2235,6086.0
2021-11-05 10:00:00,466.85,467.53,466.51,466.99,15391.0,452.3204,452.9792,451.991,452.4561,15391.0
2021-11-05 10:05:00,467.13,467.47,466.18,466.52,4220.0,452.5917,452.9211,451.6713,452.0007,4220.0
2021-11-05 10:10:00,466.52,467.19,466.4,466.74,5388.0,452.0007,452.6498,451.8844,452.2138,5388.0
2021-11-05 10:15:00,467.61,467.99,466.78,467.0,3656.0,453.0568,453.4249,452.2526,452.4657,3656.0
2021-11-05 10:20:00,466.97,467.31,466.9,466.91,2938.0,452.4367,452.7661,452.3689,452.3785,2938.0
2021-11-05 10:25:00,466.78,467.11,466.32,466.88,8627.0,452.2526,452.5723,451.8069,452.3495,8627.0
2021-11-05 10:30:00,466.95,466.99,466.01,466.01,3978.0,452.4173,452.4561,451.5066,451.5066,3978.0
2021-11-05 10:35:00,466.2,467.46,466.05,467.09,10215.0,451.6906,452.9114,451.5453,452.5529,10215.0
2021-11-05 10:40:00,467.16,467.6,466.6,467.34,19003.0,452.6208,453.0471,452.0782,452.7952,19003.0
2021-11-05 10:45:00,467.41,467.76,467.06,467.13,6462.0,452.863,453.2021,452.5239,452.5917,6462.0
2021-11-05 10:50:00,467.2,467.88,467.0,467.34,9693.0,452.6595,453.3184,452.4657,452.7952,9693.0
2021-11-05 10:55:00,467.41,467.55,466.77,466.97,13797.0,452.863,452.9986,452.2429,452.4367,13797.0
2021-11-05 11:00:00,467.03,467.26,466.15,466.5,3397.0,452.4948,452.7176,451.6422,451.9813,3397.0
2021-11-05 11:05:00,466.58,467.2,466.58,466.61,7345.0,452.0588,452.6595,452.0588,452.0879,7345.0
2021-11-05 11:10:00,466.74,467.08,466.25,466.46,5478.0,452.2138,452.5432,451.7391,451.9425,5478.0
2021-11-05 11:15:00,466.77,466.78,465.67,465.67,8111.0,452.2429,452.2526,451.1771,451.1771,8111.0
2021-11-05 11:20:00,465.61,466.34,465.6,465.69,7166.0,451.119,451.8263,451.1093,451.1965,7166.0
2021-11-05 11:25:00,465.8,465.8,464.24,464.24,4926.0,451.3031,451.3031,449.7916,449.7916,4926.0
2021-11-05 11:30:00,464.52,465.07,464.46,465.07,9653.0,450.0629,450.5958,450.0048,450.5958,9653.0
2021-11-05 11:35:00,465.09,465.13,464.23,464.31,2053.0,450.6152,450.6539,449.7819,449.8595,2053.0
2021-11-05 11:40:00,464.47,464.8,463.2,463.21,4631.0,450.0145,450.3342,448.784,448.7937,4631.0
2021-11-05 11:45:00,463.37,463.82,463.01,463.33,3219.0,448.9487,449.3847,448.5999,448.91,3219.0
2021-11-05 11:50:00,463.03,463.03,462.24,462.5,6165.0,448.6193,448.6193,447.8539,448.1058,6165.0
2021-11-05 11:55:00,462.68,462.68,461.79,462.48,5490.0,448.2802,448.2802,447.4179,448.0864,5490.0
2021-11-05 12:00:00,462.39,463.59,462.37,463.18,2656.0,447.9992,449.1619,447.9798,448.7646,2656.0
2021-11-05 12:05:00,463.21,463.21,462.54,462.66,4285.0,448.7937,448.7937,448.1445,448.2608,4285.0
2021-11-05 12:10:00,462.68,463.18,462.47,462.91,3795.0,448.2802,448.7646,448.0767,448.503,3795.0
2021-11-05 12:15:00,463.04,463.25,462.67,462.69,4668.0,448.629,448.8324,448.2705,448.2899,4668.0
2021-11-05 12:20:00,463.08,463.63,462.75,463.41,2803.0,448.6677,449.2006,448.348,448.9875,2803.0
2021-11-05 12:25:00,463.54,463.54,463.05,463.05,1034.0,449.1134,449.1134,448.6387,448.6387,1034.0
2021-11-05 12:30:00,463.1,463.13,462.67,462.98,2762.0,448.6871,448.7162,448.2705,448.5709,2762.0
2021-11-05 12:35:00,463.0,463.28,462.59,463.09,3972.0,448.5902,448.8615,448.193,448.6774,3972.0
2021-11-05 12:40:00,463.1,463.1,462.43,462.43,1809.0,448.6871,448.6871,448.038,448.038,1809.0
2021-11-05 12:45:00,462.45,462.73,462.45,462.67,1208.0,448.0573,448.3286,448.0573,448.2705,1208.0
2021-11-05 12:50:00,462.84,462.86,462.38,462.38,3412.0,448.4352,448.4546,447.9895,447.9895,3412.0
2021-11-05 12:55:00,462.28,462.38,461.83,461.89,2016.0,447.8926,447.9895,447.4566,447.5148,2016.0
2021-11-05 13:00:00,461.81,462.89,461.81,462.77,2609.0,447.4373,448.4837,447.4373,448.3674,2609.0
2021-11-05 13:05:00,462.62,462.62,461.87,462.05,3232.0,448.2221,448.2221,447.4954,447.6698,3232.0
2021-11-05 13:10:00,461.95,461.95,461.45,461.61,2687.0,447.5729,447.5729,447.0885,447.2435,2687.0
2021-11-05 13:15:00,461.63,461.69,461.45,461.58,2053.0,447.2629,447.321,447.0885,447.2144,2053.0
2021-11-05 13:20:00,461.59,461.77,460.66,460.66,4177.0,447.2241,447.3985,446.3231,446.3231,4177.0
2021-11-05 13:25:00,460.56,460.59,459.58,459.58,3007.0,446.2262,446.2552,445.2767,445.2767,3007.0
2021-11-05 13:30:00,459.67,460.56,459.51,460.56,2227.0,445.3639,446.2262,445.2088,446.2262,2227.0
2021-11-05 13:35:00,460.58,460.58,459.99,460.15,2113.0,446.2455,446.2455,445.6739,445.8289,2113.0
2021-11-05 13:40:00,460.35,460.48,460.15,460.48,1637.0,446.0227,446.1487,445.8289,446.1487,1637.0
2021-11-05 13:45:00,460.44,460.44,459.75,459.88,1492.0,446.1099,446.1099,445.4414,445.5673,1492.0
2021-11-05 13:50:00,459.92,460.07,459.64,459.64,1740.0,445.6061,445.7514,445.3348,445.3348,1740.0
2021-11-05 13:55:00,459.69,459.69,459.23,459.35,4291.0,445.3832,445.3832,444.9376,445.0538,4291.0
2021-11-05 14:00:00,459.44,459.81,459.28,459.78,5073.0,445.141,445.4995,444.986,445.4704,5073.0
2021-11-05 14:05:00,459.91,460.59,459.91,460.36,3091.0,445.5964,446.2552,445.5964,446.0324,3091.0
2021-11-05 14:10:00,460.35,460.58,460.26,460.53,1200.0,446.0227,446.2455,445.9355,446.1971,1200.0
2021-11-05 14:15:00,460.53,460.53,460.12,460.44,3375.0,446.1971,446.1971,445.7999,446.1099,3375.0
2021-11-05 14:20:00,460.54,460.54,459.73,459.73,2428.0,446.2068,446.2068,445.422,445.422,2428.0
2021-11-05 14:25:00,459.47,460.35,459.44,460.35,3795.0,445.1701,446.0227,445.141,446.0227,3795.0
2021-11-05 14:30:00,460.39,460.39,460.03,460.09,3229.0,446.0615,446.0615,445.7127,445.7708,3229.0
2021-11-05 14:35:00,459.74,460.31,459.54,460.06,3735.0,445.4317,445.9839,445.2379,445.7417,3735.0
2021-11-05 14:40:00,460.31,460.39,459.71,459.86,1700.0,445.9839,446.0615,445.4026,445.548,1700.0
2021-11-05 14:45:00,460.08,460.17,459.96,459.99,1700.0,445.7611,445.8483,445.6448,445.6739,1700.0
2021-11-05 14:50:00,460.01,460.25,459.85,460.25,3602.0,445.6933,445.9258,445.5383,445.9258,3602.0
2021-11-05 14:55:00,460.31,460.31,459.59,459.6,2100.0,445.9839,445.9839,445.2864,445.296,2100.0
2021-11-05 15:00:00,459.69,459.73,458.7,458.78,5118.0,445.3832,445.422,444.4241,444.5016,5118.0
2021-11-05 15:05:00,458.73,459.19,458.55,459.19,4413.0,444.4531,444.8988,444.2787,444.8988,4413.0
2021-11-05 15:10:00,459.24,459.33,459.1,459.33,2007.0,444.9473,445.0344,444.8116,445.0344,2007.0
2021-11-05 15:15:00,459.19,459.2,458.92,459.15,2036.0,444.8988,444.9085,444.6372,444.8601,2036.0
2021-11-05 15:20:00,459.18,459.25,459.06,459.25,3374.0,444.8891,444.9569,444.7729,444.9569,3374.0
2021-11-05 15:25:00,459.42,459.52,459.0,459.11,4105.0,445.1216,445.2185,444.7147,444.8213,4105.0
2021-11-05 15:30:00,459.29,460.65,459.06,460.65,7811.0,444.9957,446.3134,444.7729,446.3134,7811.0
2021-11-05 15:35:00,460.72,460.92,460.37,460.68,5114.0,446.3812,446.575,446.0421,446.3424,5114.0
2021-11-05 15:40:00,460.63,460.65,459.56,459.87,5807.0,446.294,446.3134,445.2573,445.5576,5807.0
2021-11-05 15:45:00,459.97,460.79,459.97,460.15,7003.0,445.6545,446.449,445.6545,445.8289,7003.0
2021-11-05 15:50:00,460.94,460.95,460.02,460.17,16663.0,446.5943,446.604,445.703,445.8483,16663.0
2021-11-05 15:55:00,460.23,460.72,460.12,460.31,52585.0,445.9064,446.3812,445.7999,445.9839,52585.0
2021-11-08 09:30:00,464.14,465.72,462.09,463.07,13599.0,449.6947,451.2256,447.7086,448.6581,13599.0
2021-11-08 09:35:00,462.42,462.85,460.27,460.27,2939.0,448.0283,448.4449,445.9452,445.9452,2939.0
2021-11-08 09:40:00,460.76,461.72,459.79,460.38,3204.0,446.4199,447.3501,445.4801,446.0518,3204.0
2021-11-08 09:45:00,460.5,460.5,458.9,459.38,4964.0,446.168,446.168,444.6178,445.0829,4964.0
2021-11-08 09:50:00,459.79,460.8,459.79,460.12,1900.0,445.4801,446.4587,445.4801,445.7999,1900.0
2021-11-08 09:55:00,460.8,461.31,459.9,461.31,1813.0,446.4587,446.9528,445.5867,446.9528,1813.0
2021-11-08 10:00:00,460.55,461.11,459.97,460.11,4494.0,446.2165,446.7591,445.6545,445.7902,4494.0
2021-11-08 10:05:00,460.01,460.03,459.4,459.64,1640.0,445.6933,445.7127,445.1023,445.3348,1640.0
2021-11-08 10:10:00,459.83,460.7,459.66,460.04,2048.0,445.5189,446.3618,445.3542,445.7224,2048.0
2021-11-08 10:15:00,460.28,460.56,459.71,459.77,1988.0,445.9549,446.2262,445.4026,445.4608,1988.0
2021-11-08 10:20:00,459.96,460.54,459.41,460.24,6921.0,445.6448,446.2068,445.112,445.9161,6921.0
2021-11-08 10:25:00,460.35,460.64,459.96,460.45,5700.0,446.0227,446.3037,445.6448,446.1196,5700.0
2021-11-08 10:30:00,460.47,460.91,460.32,460.4,2093.0,446.139,446.5653,445.9936,446.0711,2093.0
2021-11-08 10:35:00,460.07,460.53,459.09,459.24,5200.0,445.7514,446.1971,444.8019,444.9473,5200.0
2021-11-08 10:40:00,459.25,459.61,458.55,459.38,2200.0,444.9569,445.3057,444.2787,445.0829,2200.0
2021-11-08 10:45:00,459.87,459.92,459.17,459.92,1619.0,445.5576,445.6061,444.8794,445.6061,1619.0
2021-11-08 10:50:00,459.88,459.92,459.45,459.54,3204.0,445.5673,445.6061,445.1507,445.2379,3204.0
2021-11-08 10:55:00,459.9,460.43,459.77,459.77,3444.0,445.5867,446.1002,445.4608,445.4608,3444.0
2021-11-08 11:00:00,459.74,460.3,459.47,460.14,4804.0,445.4317,445.9743,445.1701,445.8192,4804.0
2021-11-08 11:05:00,459.46,460.23,459.46,460.23,1845.0,445.1604,445.9064,445.1604,445.9064,1845.0
2021-11-08 11:10:00,459.83,459.83,459.23,459.51,2347.0,445.5189,445.5189,444.9376,445.2088,2347.0
2021-11-08 11:15:00,459.88,460.18,459.78,459.95,7210.0,445.5673,445.858,445.4704,445.6352,7210.0
2021-11-08 11:20:00,460.1,460.44,459.44,459.45,4700.0,445.7805,446.1099,445.141,445.1507,4700.0
2021-11-08 11:25:00,459.64,459.91,459.21,459.21,2081.0,445.3348,445.5964,444.9182,444.9182,2081.0
2021-11-08 11:30:00,459.41,459.79,459.32,459.61,5379.0,445.112,445.4801,445.0248,445.3057,5379.0
2021-11-08 11:35:00,459.63,459.8,458.93,459.17,4176.0,445.3251,445.4898,444.6469,444.8794,4176.0
2021-11-08 11:40:00,458.99,459.13,458.87,459.09,2678.0,444.705,444.8407,444.5888,444.8019,2678.0
2021-11-08 11:45:00,458.95,459.08,458.81,459.08,1767.0,444.6663,444.7922,444.5306,444.7922,1767.0
2021-11-08 11:50:00,458.89,459.14,458.57,458.77,8447.0,444.6081,444.8504,444.2981,444.4919,8447.0
2021-11-08 11:55:00,458.7,459.33,458.54,459.33,1022.0,444.4241,445.0344,444.269,445.0344,1022.0
2021-11-08 12:00:00,458.99,459.8,458.99,459.8,1942.0,444.705,445.4898,444.705,445.4898,1942.0
2021-11-08 12:05:00,459.89,460.15,459.79,460.02,7121.0,445.577,445.8289,445.4801,445.703,7121.0
2021-11-08 12:10:00,459.88,459.94,459.48,459.61,1306.0,445.5673,445.6255,445.1798,445.3057,1306.0
2021-11-08 12:15:00,459.54,460.05,459.54,459.79,2401.0,445.2379,445.732,445.2379,445.4801,2401.0
2021-11-08 12:20:00,459.84,460.02,459.69,459.83,2114.0,445.5286,445.703,445.3832,445.5189,2114.0
2021-11-08 12:25:00,459.97,460.0,459.53,459.74,3425.0,445.6545,445.6836,445.2282,445.4317,3425.0
2021-11-08 12:30:00,459.78,459.78,459.19,459.51,3116.0,445.4704,445.4704,444.8988,445.2088,3116.0
2021-11-08 12:35:00,459.64,459.64,459.17,459.18,2465.0,445.3348,445.3348,444.8794,444.8891,2465.0
2021-11-08 12:40:00,459.21,460.1,459.21,460.02,2907.0,444.9182,445.7805,444.9182,445.703,2907.0
2021-11-08 12:45:00,460.1,460.14,459.27,459.27,6688.0,445.7805,445.8192,444.9763,444.9763,6688.0
2021-11-08 12:50:00,459.57,459.64,459.01,459.43,6934.0,445.267,445.3348,444.7244,445.1313,6934.0
2021-11-08 12:55:00,459.47,459.77,459.3,459.3,1900.0,445.1701,445.4608,445.0054,445.0054,1900.0
2021-11-08 13:00:00,459.3,459.42,459.21,459.41,1525.0,445.0054,445.1216,444.9182,445.112,1525.0
2021-11-08 13:05:00,459.36,459.61,459.2,459.45,8086.0,445.0635,445.3057,444.9085,445.1507,8086.0
2021-11-08 13:10:00,459.41,460.31,459.24,460.07,12771.0,445.112,445.9839,444.9473,445.7514,12771.0
2021-11-08 13:15:00,460.13,460.13,459.77,459.91,3578.0,445.8096,445.8096,445.4608,445.5964,3578.0
2021-11-08 13:20:00,459.97,460.3,459.75,459.91,9426.0,445.6545,445.9743,445.4414,445.5964,9426.0
2021-11-08 13:25:00,459.84,459.87,459.64,459.76,1011.0,445.5286,445.5576,445.3348,445.4511,1011.0
2021-11-08 13:30:00,459.87,460.23,459.87,460.23,1462.0,445.5576,445.9064,445.5576,445.9064,1462.0
2021-11-08 13:35:00,460.06,460.25,459.98,460.21,2148.0,445.7417,445.9258,445.6642,445.8871,2148.0
2021-11-08 13:40:00,460.15,460.67,459.99,460.67,2617.0,445.8289,446.3327,445.6739,446.3327,2617.0
2021-11-08 13:45:00,460.67,461.03,460.61,460.87,4199.0,446.3327,446.6815,446.2746,446.5265,4199.0
2021-11-08 13:50:00,460.81,461.35,460.81,461.07,2621.0,446.4684,446.9916,446.4684,446.7203,2621.0
2021-11-08 13:55:00,461.25,461.43,461.2,461.34,1009.0,446.8947,447.0691,446.8463,446.9819,1009.0
2021-11-08 14:00:00,461.31,461.63,461.31,461.5,2853.0,446.9528,447.2629,446.9528,447.1369,2853.0
2021-11-08 14:05:00,461.38,461.61,461.26,461.61,1403.0,447.0206,447.2435,446.9044,447.2435,1403.0
2021-11-08 14:10:00,461.69,461.69,461.35,461.49,1519.0,447.321,447.321,446.9916,447.1272,1519.0
2021-11-08 14:15:00,461.53,461.87,461.53,461.87,1731.0,447.166,447.4954,447.166,447.4954,1731.0
2021-11-08 14:20:00,461.85,461.85,461.45,461.54,2326.0,447.476,447.476,447.0885,447.1757,2326.0
2021-11-08 14:25:00,461.52,461.7,461.38,461.7,2349.0,447.1563,447.3307,447.0206,447.3307,2349.0
2021-11-08 14:30:00,461.54,462.09,461.37,461.73,4192.0,447.1757,447.7086,447.011,447.3598,4192.0
2021-11-08 14:35:00,461.81,461.82,461.4,461.4,2693.0,447.4373,447.447,447.04,447.04,2693.0
2021-11-08 14:40:00,461.28,461.29,460.89,461.14,1250.0,446.9238,446.9334,446.5459,446.7881,1250.0
2021-11-08 14:45:00,461.11,461.96,461.1,461.13,2825.0,446.7591,447.5826,446.7494,446.7784,2825.0
2021-11-08 14:50:00,461.41,461.74,461.41,461.58,923.0,447.0497,447.3694,447.0497,447.2144,923.0
2021-11-08 14:55:00,461.68,461.89,461.68,461.89,302.0,447.3113,447.5148,447.3113,447.5148,302.0
2021-11-08 15:00:00,461.81,462.11,461.65,461.65,4189.0,447.4373,447.7279,447.2822,447.2822,4189.0
2021-11-08 15:05:00,461.64,461.64,461.33,461.58,1337.0,447.2726,447.2726,446.9722,447.2144,1337.0
2021-11-08 15:10:00,461.43,461.43,461.02,461.27,2522.0,447.0691,447.0691,446.6719,446.9141,2522.0
2021-11-08 15:15:00,461.4,461.42,461.1,461.2,2417.0,447.04,447.0594,446.7494,446.8463,2417.0
2021-11-08 15:20:00,461.36,461.48,461.35,461.44,1471.0,447.0013,447.1175,446.9916,447.0788,1471.0
2021-11-08 15:25:00,461.27,461.38,461.05,461.14,2203.0,446.9141,447.0206,446.7009,446.7881,2203.0
2021-11-08 15:30:00,461.18,461.39,461.17,461.31,3129.0,446.8269,447.0303,446.8172,446.9528,3129.0
2021-11-08 15:35:00,461.28,461.64,461.27,461.5,5246.0,446.9238,447.2726,446.9141,447.1369,5246.0
2021-11-08 15:40:00,461.43,461.55,461.15,461.15,3804.0,447.0691,447.1854,446.7978,446.7978,3804.0
2021-11-08 15:45:00,461.21,461.32,461.01,461.06,7799.0,446.8559,446.9625,446.6622,446.7106,7799.0
2021-11-08 15:50:00,461.2,462.16,461.19,461.83,11455.0,446.8463,447.7764,446.8366,447.4566,11455.0
2021-11-08 15:55:00,461.9,461.99,461.16,461.66,34080.0,447.5245,447.6117,446.8075,447.2919,34080.0
2021-11-09 09:30:00,463.03,464.41,460.68,462.79,21368.0,448.6193,449.9563,446.3424,448.3868,21368.0
2021-11-09 09:35:00,462.71,463.79,461.91,461.91,2000.0,448.3093,449.3556,447.5342,447.5342,2000.0
2021-11-09 09:40:00,462.47,464.39,462.47,463.08,3716.0,448.0767,449.937,448.0767,448.6677,3716.0
2021-11-09 09:45:00,462.61,464.74,462.61,463.72,2700.0,448.2124,450.2761,448.2124,449.2878,2700.0
2021-11-09 09:50:00,464.42,464.42,463.46,463.53,2056.0,449.966,449.966,449.0359,449.1037,2056.0
2021-11-09 09:55:00,463.91,463.94,462.95,463.0,2343.0,449.4719,449.501,448.5418,448.5902,2343.0
2021-11-09 10:00:00,463.0,463.05,462.21,462.46,5101.0,448.5902,448.6387,447.8248,448.067,5101.0
2021-11-09 10:05:00,462.44,463.41,462.07,462.07,2576.0,448.0477,448.9875,447.6892,447.6892,2576.0
2021-11-09 10:10:00,462.31,462.79,461.95,462.67,2400.0,447.9217,448.3868,447.5729,448.2705,2400.0
2021-11-09 10:15:00,463.12,463.14,462.02,462.02,1200.0,448.7065,448.7259,447.6407,447.6407,1200.0
2021-11-09 10:20:00,462.72,463.01,462.71,463.0,1421.0,448.3189,448.5999,448.3093,448.5902,1421.0
2021-11-09 10:25:00,462.64,462.98,462.07,462.07,2115.0,448.2414,448.5709,447.6892,447.6892,2115.0
2021-11-09 10:30:00,462.3,462.85,462.06,462.85,1465.0,447.912,448.4449,447.6795,448.4449,1465.0
2021-11-09 10:35:00,462.95,462.95,462.14,462.27,540.0,448.5418,448.5418,447.757,447.8829,540.0
2021-11-09 10:40:00,462.05,462.93,462.05,462.7,2487.0,447.6698,448.5224,447.6698,448.2996,2487.0
2021-11-09 10:45:00,462.35,462.42,461.76,461.77,1209.0,447.9605,448.0283,447.3888,447.3985,1209.0
2021-11-09 10:50:00,462.03,462.03,461.06,461.06,3367.0,447.6504,447.6504,446.7106,446.7106,3367.0
2021-11-09 10:55:00,460.88,461.25,460.72,461.22,2746.0,446.5362,446.8947,446.3812,446.8656,2746.0
2021-11-09 11:00:00,461.17,461.18,460.32,460.74,2253.0,446.8172,446.8269,445.9936,446.4006,2253.0
2021-11-09 11:05:00,460.56,460.69,460.3,460.6,900.0,446.2262,446.3521,445.9743,446.2649,900.0
2021-11-09 11:10:00,460.52,460.52,459.87,460.21,3649.0,446.1874,446.1874,445.5576,445.8871,3649.0
2021-11-09 11:15:00,460.37,461.29,460.37,461.29,1952.0,446.0421,446.9334,446.0421,446.9334,1952.0
2021-11-09 11:20:00,461.09,461.31,461.05,461.28,1606.0,446.7397,446.9528,446.7009,446.9238,1606.0
2021-11-09 11:25:00,461.16,461.43,461.16,461.29,1782.0,446.8075,447.0691,446.8075,446.9334,1782.0
2021-11-09 11:30:00,461.28,462.12,461.17,462.03,2924.0,446.9238,447.7376,446.8172,447.6504,2924.0
2021-11-09 11:35:00,462.02,462.1,461.02,461.27,13740.0,447.6407,447.7182,446.6719,446.9141,13740.0
2021-11-09 11:40:00,461.12,461.32,460.97,461.0,3355.0,446.7687,446.9625,446.6234,446.6525,3355.0
2021-11-09 11:45:00,460.98,461.22,460.97,460.97,1195.0,446.6331,446.8656,446.6234,446.6234,1195.0
2021-11-09 11:50:00,461.14,461.14,460.85,460.91,2915.0,446.7881,446.7881,446.5071,446.5653,2915.0
2021-11-09 11:55:00,460.76,460.95,460.6,460.93,4078.0,446.4199,446.604,446.2649,446.5847,4078.0
2021-11-09 12:00:00,460.74,461.05,460.72,460.89,913.0,446.4006,446.7009,446.3812,446.5459,913.0
2021-11-09 12:05:00,460.71,460.71,460.44,460.45,877.0,446.3715,446.3715,446.1099,446.1196,877.0
2021-11-09 12:10:00,460.57,461.09,460.45,460.98,7023.0,446.2359,446.7397,446.1196,446.6331,7023.0
2021-11-09 12:15:00,460.88,460.93,460.73,460.82,1458.0,446.5362,446.5847,446.3909,446.4781,1458.0
2021-11-09 12:20:00,460.81,460.93,460.19,460.36,2691.0,446.4684,446.5847,445.8677,446.0324,2691.0
2021-11-09 12:25:00,460.26,460.88,460.25,460.72,4252.0,445.9355,446.5362,445.9258,446.3812,4252.0
2021-11-09 12:30:00,460.64,461.13,460.64,460.82,7372.0,446.3037,446.7784,446.3037,446.4781,7372.0
2021-11-09 12:35:00,461.13,461.39,461.13,461.33,4258.0,446.7784,447.0303,446.7784,446.9722,4258.0
2021-11-09 12:40:00,461.31,461.49,460.97,461.06,1988.0,446.9528,447.1272,446.6234,446.7106,1988.0
2021-11-09 12:45:00,461.11,461.51,461.11,461.46,2079.0,446.7591,447.1466,446.7591,447.0982,2079.0
2021-11-09 12:50:00,461.45,461.93,461.45,461.65,1647.0,447.0885,447.5535,447.0885,447.2822,1647.0
2021-11-09 12:55:00,461.65,461.77,461.59,461.6,2249.0,447.2822,447.3985,447.2241,447.2338,2249.0
2021-11-09 13:00:00,461.6,461.66,461.4,461.63,1315.0,447.2338,447.2919,447.04,447.2629,1315.0
2021-11-09 13:05:00,461.56,461.95,461.56,461.95,2001.0,447.195,447.5729,447.195,447.5729,2001.0
2021-11-09 13:10:00,461.88,462.15,461.75,462.15,2617.0,447.5051,447.7667,447.3791,447.7667,2617.0
2021-11-09 13:15:00,462.23,462.56,462.23,462.55,4614.0,447.8442,448.1639,447.8442,448.1542,4614.0
2021-11-09 13:20:00,462.52,462.52,462.3,462.44,803.0,448.1252,448.1252,447.912,448.0477,803.0
2021-11-09 13:25:00,462.56,462.56,461.95,462.11,2526.0,448.1639,448.1639,447.5729,447.7279,2526.0
2021-11-09 13:30:00,462.2,462.3,461.89,461.89,1855.0,447.8151,447.912,447.5148,447.5148,1855.0
2021-11-09 13:35:00,461.99,462.15,461.69,461.81,4898.0,447.6117,447.7667,447.321,447.4373,4898.0
2021-11-09 13:40:00,461.77,462.09,461.65,462.03,2595.0,447.3985,447.7086,447.2822,447.6504,2595.0
2021-11-09 13:45:00,461.99,462.57,461.98,462.29,2827.0,447.6117,448.1736,447.602,447.9023,2827.0
2021-11-09 13:50:00,462.09,462.48,462.09,462.3,4213.0,447.7086,448.0864,447.7086,447.912,4213.0
2021-11-09 13:55:00,462.29,462.29,461.53,461.7,7726.0,447.9023,447.9023,447.166,447.3307,7726.0
2021-11-09 14:00:00,461.53,461.64,461.36,461.5,2201.0,447.166,447.2726,447.0013,447.1369,2201.0
2021-11-09 14:05:00,461.74,461.74,461.57,461.57,4017.0,447.3694,447.3694,447.2047,447.2047,4017.0
2021-11-09 14:10:00,461.57,461.58,460.91,461.12,3415.0,447.2047,447.2144,446.5653,446.7687,3415.0
2021-11-09 14:15:00,461.01,461.98,460.99,461.96,5998.0,446.6622,447.602,446.6428,447.5826,5998.0
2021-11-09 14:20:00,461.86,462.55,461.86,462.13,4389.0,447.4857,448.1542,447.4857,447.7473,4389.0
2021-11-09 14:25:00,462.27,462.27,462.26,462.27,508.0,447.8829,447.8829,447.8733,447.8829,508.0
2021-11-09 14:30:00,462.31,462.31,462.15,462.15,2260.0,447.9217,447.9217,447.7667,447.7667,2260.0
2021-11-09 14:35:00,462.15,462.31,462.08,462.26,1901.0,447.7667,447.9217,447.6989,447.8733,1901.0
2021-11-09 14:40:00,462.51,463.17,462.51,463.17,1591.0,448.1155,448.7549,448.1155,448.7549,1591.0
2021-11-09 14:45:00,462.98,463.27,462.98,463.22,4597.0,448.5709,448.8518,448.5709,448.8034,4597.0
2021-11-09 14:50:00,463.33,463.76,463.24,463.71,4488.0,448.91,449.3266,448.8228,449.2781,4488.0
2021-11-09 14:55:00,463.71,464.09,463.5,464.09,7181.0,449.2781,449.6463,449.0747,449.6463,7181.0
2021-11-09 15:00:00,464.19,464.63,464.19,464.34,4968.0,449.7432,450.1695,449.7432,449.8885,4968.0
2021-11-09 15:05:00,464.4,464.4,464.09,464.31,1717.0,449.9467,449.9467,449.6463,449.8595,1717.0
2021-11-09 15:10:00,464.33,464.34,463.29,463.29,3915.0,449.8788,449.8885,448.8712,448.8712,3915.0
2021-11-09 15:15:00,463.52,463.52,463.08,463.24,3092.0,449.094,449.094,448.6677,448.8228,3092.0
2021-11-09 15:20:00,463.11,463.17,462.94,462.94,2837.0,448.6968,448.7549,448.5321,448.5321,2837.0
2021-11-09 15:25:00,462.93,462.93,462.56,462.56,5760.0,448.5224,448.5224,448.1639,448.1639,5760.0
2021-11-09 15:30:00,462.54,462.54,461.81,461.9,3400.0,448.1445,448.1445,447.4373,447.5245,3400.0
2021-11-09 15:35:00,461.87,462.12,461.83,461.91,5571.0,447.4954,447.7376,447.4566,447.5342,5571.0
2021-11-09 15:40:00,461.94,462.1,461.77,461.77,25818.0,447.5632,447.7182,447.3985,447.3985,25818.0
2021-11-09 15:45:00,461.75,462.1,461.65,462.06,7607.0,447.3791,447.7182,447.2822,447.6795,7607.0
2021-11-09 15:50:00,461.97,462.12,461.7,461.7,16452.0,447.5923,447.7376,447.3307,447.3307,16452.0
2021-11-09 15:55:00,462.02,462.25,461.83,462.25,85101.0,447.6407,447.8636,447.4566,447.8636,85101.0
2021-11-10 09:30:00,459.65,461.14,458.43,458.44,29861.0,445.3445,446.7881,444.1625,444.1721,29861.0
2021-11-10 09:35:00,458.94,459.0,456.72,456.85,2517.0,444.6566,444.7147,442.5057,442.6316,2517.0
2021-11-10 09:40:00,457.27,458.59,456.74,456.98,5544.0,443.0386,444.3175,442.5251,442.7576,5544.0
2021-11-10 09:45:00,457.76,458.02,456.69,457.09,3200.0,443.5133,443.7652,442.4766,442.8642,3200.0
2021-11-10 09:50:00,457.42,457.73,456.81,457.03,3984.0,443.1839,443.4842,442.5929,442.806,3984.0
2021-11-10 09:55:00,456.93,457.74,456.61,457.6,2986.0,442.7091,443.4939,442.3991,443.3583,2986.0
2021-11-10 10:00:00,457.58,459.43,457.58,458.85,7867.0,443.3389,445.1313,443.3389,444.5694,7867.0
2021-11-10 10:05:00,458.7,458.7,457.77,458.38,8962.0,444.4241,444.4241,443.523,444.114,8962.0
2021-11-10 10:10:00,458.39,458.39,457.75,457.75,957.0,444.1237,444.1237,443.5036,443.5036,957.0
2021-11-10 10:15:00,457.56,458.18,457.56,457.75,2611.0,443.3195,443.9202,443.3195,443.5036,2611.0
2021-11-10 10:20:00,457.97,457.97,457.49,457.49,1010.0,443.7168,443.7168,443.2517,443.2517,1010.0
2021-11-10 10:25:00,457.85,458.24,457.64,458.24,2120.0,443.6005,443.9784,443.397,443.9784,2120.0
2021-11-10 10:30:00,458.23,458.67,458.12,458.66,3361.0,443.9687,444.395,443.8621,444.3853,3361.0
2021-11-10 10:35:00,458.6,459.93,458.43,459.75,8244.0,444.3272,445.6158,444.1625,445.4414,8244.0
2021-11-10 10:40:00,459.94,460.1,459.18,459.81,12750.0,445.6255,445.7805,444.8891,445.4995,12750.0
2021-11-10 10:45:00,459.53,459.63,458.84,459.19,11094.0,445.2282,445.3251,444.5597,444.8988,11094.0
2021-11-10 10:50:00,459.7,459.9,459.5,459.9,3495.0,445.3929,445.5867,445.1992,445.5867,3495.0
2021-11-10 10:55:00,459.72,460.53,459.71,460.31,2017.0,445.4123,446.1971,445.4026,445.9839,2017.0
2021-11-10 11:00:00,460.4,460.58,459.89,460.26,3023.0,446.0711,446.2455,445.577,445.9355,3023.0
2021-11-10 11:05:00,460.46,460.8,460.45,460.77,720.0,446.1293,446.4587,446.1196,446.4296,720.0
2021-11-10 11:10:00,460.53,460.53,459.82,459.82,2072.0,446.1971,446.1971,445.5092,445.5092,2072.0
2021-11-10 11:15:00,459.88,459.99,459.38,459.38,3017.0,445.5673,445.6739,445.0829,445.0829,3017.0
2021-11-10 11:20:00,459.55,459.73,459.12,459.12,3042.0,445.2476,445.422,444.831,444.831,3042.0
2021-11-10 11:25:00,459.09,459.11,458.84,458.84,1201.0,444.8019,444.8213,444.5597,444.5597,1201.0
2021-11-10 11:30:00,458.73,458.73,458.21,458.41,2046.0,444.4531,444.4531,443.9493,444.1431,2046.0
2021-11-10 11:35:00,458.48,458.48,457.46,457.5,2110.0,444.2109,444.2109,443.2226,443.2614,2110.0
2021-11-10 11:40:00,457.61,457.61,456.58,456.58,511.0,443.368,443.368,442.37,442.37,511.0
2021-11-10 11:45:00,456.49,456.89,456.1,456.39,5553.0,442.2828,442.6704,441.905,442.1859,5553.0
2021-11-10 11:50:00,456.19,456.7,455.96,456.7,1393.0,441.9922,442.4863,441.7693,442.4863,1393.0
2021-11-10 11:55:00,456.55,456.63,456.15,456.42,2550.0,442.341,442.4185,441.9534,442.215,2550.0
2021-11-10 12:00:00,456.26,456.39,455.84,456.28,3483.0,442.06,442.1859,441.6531,442.0794,3483.0
2021-11-10 12:05:00,456.14,456.47,455.99,456.47,1116.0,441.9437,442.2635,441.7984,442.2635,1116.0
2021-11-10 12:10:00,456.88,456.96,456.38,456.39,2881.0,442.6607,442.7382,442.1763,442.1859,2881.0
2021-11-10 12:15:00,456.52,456.52,456.31,456.39,1007.0,442.3119,442.3119,442.1084,442.1859,1007.0
2021-11-10 12:20:00,456.42,456.43,456.41,456.43,200.0,442.215,442.2247,442.2053,442.2247,200.0
2021-11-10 12:25:00,456.42,456.42,456.08,456.08,1545.0,442.215,442.215,441.8856,441.8856,1545.0
2021-11-10 12:30:00,456.13,456.21,455.75,455.75,10167.0,441.934,442.0116,441.5659,441.5659,10167.0
2021-11-10 12:35:00,455.81,455.88,455.65,455.72,2713.0,441.624,441.6918,441.469,441.5368,2713.0
2021-11-10 12:40:00,455.84,455.84,455.3,455.53,5053.0,441.6531,441.6531,441.1299,441.3527,5053.0
2021-11-10 12:45:00,455.53,455.53,455.31,455.42,2739.0,441.3527,441.3527,441.1396,441.2461,2739.0
2021-11-10 12:50:00,455.46,455.76,455.39,455.47,4759.0,441.2849,441.5756,441.2171,441.2946,4759.0
2021-11-10 12:55:00,455.45,455.48,455.32,455.38,4950.0,441.2752,441.3043,441.1493,441.2074,4950.0
2021-11-10 13:00:00,455.29,455.46,454.46,454.74,7554.0,441.1202,441.2849,440.316,440.5873,7554.0
2021-11-10 13:05:00,454.73,455.21,454.46,454.85,3406.0,440.5776,441.0427,440.316,440.6939,3406.0
2021-11-10 13:10:00,455.0,455.2,454.29,454.29,2223.0,440.8392,441.033,440.1513,440.1513,2223.0
2021-11-10 13:15:00,454.23,454.67,454.17,454.38,4306.0,440.0932,440.5195,440.035,440.2385,4306.0
2021-11-10 13:20:00,454.38,454.38,453.91,453.91,3799.0,440.2385,440.2385,439.7831,439.7831,3799.0
2021-11-10 13:25:00,454.12,454.16,450.2,453.65,8707.0,439.9866,440.0254,436.1886,439.5312,8707.0
2021-11-10 13:30:00,453.86,454.22,453.86,454.1,4381.0,439.7347,440.0835,439.7347,439.9672,4381.0
2021-11-10 13:35:00,454.15,454.15,453.2,453.35,2807.0,440.0157,440.0157,439.0952,439.2406,2807.0
2021-11-10 13:40:00,453.3,453.6,453.08,453.6,1502.0,439.1921,439.4828,438.979,439.4828,1502.0
2021-11-10 13:45:00,453.5,453.58,453.22,453.35,2124.0,439.3859,439.4634,439.1146,439.2406,2124.0
2021-11-10 13:50:00,453.32,453.33,453.02,453.05,1000.0,439.2115,439.2212,438.9208,438.9499,1000.0
2021-11-10 13:55:00,453.03,453.27,452.68,453.25,2379.0,438.9305,439.1631,438.5914,439.1437,2379.0
2021-11-10 14:00:00,453.08,453.15,451.64,452.52,10874.0,438.979,439.0468,437.5838,438.4364,10874.0
2021-11-10 14:05:00,452.24,452.97,452.24,452.87,1215.0,438.1651,438.8724,438.1651,438.7755,1215.0
2021-11-10 14:10:00,452.65,453.15,452.53,453.14,8120.0,438.5623,439.0468,438.4461,439.0371,8120.0
2021-11-10 14:15:00,452.99,453.13,452.86,452.9,8432.0,438.8918,439.0274,438.7658,438.8046,8432.0
2021-11-10 14:20:00,452.85,453.15,452.3,452.48,7062.0,438.7561,439.0468,438.2232,438.3976,7062.0
2021-11-10 14:25:00,452.55,452.65,452.12,452.14,2810.0,438.4655,438.5623,438.0488,438.0682,2810.0
2021-11-10 14:30:00,452.29,452.44,452.13,452.31,3125.0,438.2136,438.3589,438.0585,438.2329,3125.0
2021-11-10 14:35:00,452.31,452.6,451.45,451.46,7271.0,438.2329,438.5139,437.3997,437.4094,7271.0
2021-11-10 14:40:00,451.46,451.88,451.36,451.74,6580.0,437.4094,437.8163,437.3125,437.6807,6580.0
2021-11-10 14:45:00,451.66,452.54,451.55,452.54,10591.0,437.6032,438.4558,437.4966,438.4558,10591.0
2021-11-10 14:50:00,452.24,452.98,452.19,452.66,9310.0,438.1651,438.8821,438.1167,438.572,9310.0
2021-11-10 14:55:00,452.66,453.06,452.54,452.65,3544.0,438.572,438.9596,438.4558,438.5623,3544.0
2021-11-10 15:00:00,452.88,453.07,452.61,453.07,5682.0,438.7852,438.9693,438.5236,438.9693,5682.0
2021-11-10 15:05:00,453.04,453.49,453.01,453.49,1600.0,438.9402,439.3762,438.9111,439.3762,1600.0
2021-11-10 15:10:00,453.39,453.42,453.07,453.25,7725.0,439.2793,439.3084,438.9693,439.1437,7725.0
2021-11-10 15:15:00,453.38,453.41,453.02,453.23,7510.0,439.2696,439.2987,438.9208,439.1243,7510.0
2021-11-10 15:20:00,453.35,453.5,452.9,453.13,16598.0,439.2406,439.3859,438.8046,439.0274,16598.0
2021-11-10 15:25:00,453.24,453.99,453.13,453.56,18117.0,439.134,439.8606,439.0274,439.444,18117.0
2021-11-10 15:30:00,453.6,454.04,453.24,453.44,14435.0,439.4828,439.9091,439.134,439.3278,14435.0
2021-11-10 15:35:00,453.38,453.82,453.36,453.82,16287.0,439.2696,439.6959,439.2503,439.6959,16287.0
2021-11-10 15:40:00,453.85,453.89,453.35,453.41,19746.0,439.725,439.7638,439.2406,439.2987,19746.0
2021-11-10 15:45:00,453.4,453.79,453.35,453.51,18604.0,439.289,439.6669,439.2406,439.3956,18604.0
2021-11-10 15:50:00,453.52,455.07,453.51,454.75,23833.0,439.4053,440.907,439.3956,440.597,23833.0
2021-11-10 15:55:00,454.77,454.98,454.32,454.39,61668.0,440.6164,440.8198,440.1804,440.2482,61668.0
2021-11-11 09:30:00,456.79,456.79,452.48,453.55,18057.0,442.5735,442.5735,438.3976,439.4343,18057.0
2021-11-11 09:35:00,453.43,455.39,453.19,455.34,1730.0,439.3181,441.2171,439.0855,441.1686,1730.0
2021-11-11 09:40:00,455.4,457.26,455.39,456.74,3979.0,441.2268,443.0289,441.2171,442.5251,3979.0
2021-11-11 09:45:00,456.42,457.32,456.09,456.25,4764.0,442.215,443.087,441.8953,442.0503,4764.0
2021-11-11 09:50:00,455.84,455.84,454.58,455.11,2043.0,441.6531,441.6531,440.4323,440.9458,2043.0
2021-11-11 09:55:00,455.41,456.03,455.16,455.53,5073.0,441.2365,441.8372,440.9942,441.3527,5073.0
2021-11-11 10:00:00,455.27,455.9,455.0,455.9,4200.0,441.1008,441.7112,440.8392,441.7112,4200.0
2021-11-11 10:05:00,455.53,455.54,454.08,454.27,5997.0,441.3527,441.3624,439.9478,440.1319,5997.0
2021-11-11 10:10:00,454.11,454.11,453.25,453.25,3500.0,439.9769,439.9769,439.1437,439.1437,3500.0
2021-11-11 10:15:00,453.3,454.78,452.79,454.71,8479.0,439.1921,440.6261,438.698,440.5582,8479.0
2021-11-11 10:20:00,454.5,454.5,453.42,453.42,3010.0,440.3548,440.3548,439.3084,439.3084,3010.0
2021-11-11 10:25:00,453.15,453.47,452.91,453.47,2944.0,439.0468,439.3568,438.8143,439.3568,2944.0
2021-11-11 10:30:00,453.29,453.3,452.53,453.06,5254.0,439.1824,439.1921,438.4461,438.9596,5254.0
2021-11-11 10:35:00,453.1,453.1,452.6,452.6,1712.0,438.9983,438.9983,438.5139,438.5139,1712.0
2021-11-11 10:40:00,452.77,452.87,452.13,452.56,3067.0,438.6786,438.7755,438.0585,438.4751,3067.0
2021-11-11 10:45:00,452.68,453.81,452.68,453.75,10519.0,438.5914,439.6862,438.5914,439.6281,10519.0
2021-11-11 10:50:00,453.81,453.95,453.47,453.48,1370.0,439.6862,439.8219,439.3568,439.3665,1370.0
2021-11-11 10:55:00,453.27,453.37,452.74,452.74,7006.0,439.1631,439.2599,438.6495,438.6495,7006.0
2021-11-11 11:00:00,452.75,452.75,451.87,451.87,798.0,438.6592,438.6592,437.8066,437.8066,798.0
2021-11-11 11:05:00,452.0,452.49,451.87,452.49,3260.0,437.9326,438.4073,437.8066,438.4073,3260.0
2021-11-11 11:10:00,452.48,452.61,452.46,452.46,1371.0,438.3976,438.5236,438.3783,438.3783,1371.0
2021-11-11 11:15:00,452.37,453.12,452.11,452.99,2776.0,438.2911,439.0177,438.0392,438.8918,2776.0
2021-11-11 11:20:00,452.88,452.98,452.76,452.76,514.0,438.7852,438.8821,438.6689,438.6689,514.0
2021-11-11 11:25:00,453.01,453.01,452.6,452.6,2933.0,438.9111,438.9111,438.5139,438.5139,2933.0
2021-11-11 11:30:00,452.56,453.42,452.51,453.38,3014.0,438.4751,439.3084,438.4267,439.2696,3014.0
2021-11-11 11:35:00,453.36,453.36,452.54,452.65,4057.0,439.2503,439.2503,438.4558,438.5623,4057.0
2021-11-11 11:40:00,452.93,452.99,452.62,452.66,1383.0,438.8336,438.8918,438.5333,438.572,1383.0
2021-11-11 11:45:00,452.62,453.16,452.62,453.08,3072.0,438.5333,439.0565,438.5333,438.979,3072.0
2021-11-11 11:50:00,452.89,452.91,452.36,452.5,700.0,438.7949,438.8143,438.2814,438.417,700.0
2021-11-11 11:55:00,452.47,452.5,452.2,452.2,1300.0,438.388,438.417,438.1264,438.1264,1300.0
2021-11-11 12:00:00,452.2,452.21,451.9,451.95,3700.0,438.1264,438.136,437.8357,437.8841,3700.0
2021-11-11 12:05:00,451.95,451.95,451.59,451.85,1854.0,437.8841,437.8841,437.5353,437.7872,1854.0
2021-11-11 12:10:00,451.89,451.89,451.44,451.45,2477.0,437.826,437.826,437.39,437.3997,2477.0
2021-11-11 12:15:00,451.56,451.57,451.04,451.4,4421.0,437.5063,437.516,437.0025,437.3513,4421.0
2021-11-11 12:20:00,451.31,451.31,451.12,451.26,1200.0,437.2641,437.2641,437.08,437.2156,1200.0
2021-11-11 12:25:00,451.18,451.47,451.07,451.07,3910.0,437.1381,437.4191,437.0315,437.0315,3910.0
2021-11-11 12:30:00,451.17,451.49,451.17,451.41,600.0,437.1284,437.4385,437.1284,437.3609,600.0
2021-11-11 12:35:00,451.41,451.76,451.33,451.34,4341.0,437.3609,437.7,437.2834,437.2931,4341.0
2021-11-11 12:40:00,451.25,451.53,451.25,451.43,2855.0,437.2059,437.4772,437.2059,437.3803,2855.0
2021-11-11 12:45:00,451.43,451.47,451.07,451.12,6440.0,437.3803,437.4191,437.0315,437.08,6440.0
2021-11-11 12:50:00,451.23,451.49,451.11,451.45,5400.0,437.1865,437.4385,437.0703,437.3997,5400.0
2021-11-11 12:55:00,451.5,451.72,451.33,451.34,2378.0,437.4481,437.6613,437.2834,437.2931,2378.0
2021-11-11 13:00:00,451.38,451.65,451.38,451.54,3397.0,437.3319,437.5935,437.3319,437.4869,3397.0
2021-11-11 13:05:00,451.54,451.93,451.54,451.91,1950.0,437.4869,437.8648,437.4869,437.8454,1950.0
2021-11-11 13:10:00,451.88,451.94,451.65,451.65,3169.0,437.8163,437.8744,437.5935,437.5935,3169.0
2021-11-11 13:15:00,451.68,451.89,451.41,451.49,2383.0,437.6225,437.826,437.3609,437.4385,2383.0
2021-11-11 13:20:00,451.56,452.47,451.56,452.36,1513.0,437.5063,438.388,437.5063,438.2814,1513.0
2021-11-11 13:25:00,452.53,452.53,452.18,452.48,2800.0,438.4461,438.4461,438.107,438.3976,2800.0
2021-11-11 13:30:00,452.46,452.55,452.27,452.55,2793.0,438.3783,438.4655,438.1942,438.4655,2793.0
2021-11-11 13:35:00,452.66,452.82,452.64,452.77,665.0,438.572,438.7271,438.5527,438.6786,665.0
2021-11-11 13:40:00,453.01,453.49,452.99,453.37,2204.0,438.9111,439.3762,438.8918,439.2599,2204.0
2021-11-11 13:45:00,453.59,453.8,453.54,453.61,1110.0,439.4731,439.6766,439.4246,439.4925,1110.0
2021-11-11 13:50:00,453.91,454.04,453.67,453.74,1481.0,439.7831,439.9091,439.5506,439.6184,1481.0
2021-11-11 13:55:00,453.83,453.91,453.62,453.75,2219.0,439.7056,439.7831,439.5022,439.6281,2219.0
2021-11-11 14:00:00,453.73,454.56,453.71,454.56,1400.0,439.6087,440.4129,439.5894,440.4129,1400.0
2021-11-11 14:05:00,454.55,454.92,454.47,454.92,3125.0,440.4032,440.7617,440.3257,440.7617,3125.0
2021-11-11 14:10:00,455.13,455.13,454.36,454.4,5429.0,440.9652,440.9652,440.2191,440.2579,5429.0
2021-11-11 14:15:00,454.4,454.4,454.22,454.23,723.0,440.2579,440.2579,440.0835,440.0932,723.0
2021-11-11 14:20:00,454.19,454.28,453.94,454.07,2842.0,440.0544,440.1416,439.8122,439.9382,2842.0
2021-11-11 14:25:00,453.94,453.94,453.72,453.83,1600.0,439.8122,439.8122,439.599,439.7056,1600.0
2021-11-11 14:30:00,453.77,454.04,453.77,453.85,1022.0,439.6475,439.9091,439.6475,439.725,1022.0
2021-11-11 14:35:00,453.97,453.97,452.91,453.11,2198.0,439.8413,439.8413,438.8143,439.008,2198.0
2021-11-11 14:40:00,453.12,453.13,453.02,453.02,1042.0,439.0177,439.0274,438.9208,438.9208,1042.0
2021-11-11 14:45:00,453.04,453.05,452.7,452.7,2811.0,438.9402,438.9499,438.6108,438.6108,2811.0
2021-11-11 14:50:00,452.71,452.82,452.47,452.47,1730.0,438.6205,438.7271,438.388,438.388,1730.0
2021-11-11 14:55:00,452.61,452.72,452.46,452.72,1505.0,438.5236,438.6302,438.3783,438.6302,1505.0
2021-11-11 15:00:00,452.63,452.94,452.61,452.75,4577.0,438.543,438.8433,438.5236,438.6592,4577.0
2021-11-11 15:05:00,452.69,452.78,452.66,452.71,1600.0,438.6011,438.6883,438.572,438.6205,1600.0
2021-11-11 15:10:00,452.78,452.78,452.29,452.32,2955.0,438.6883,438.6883,438.2136,438.2426,2955.0
2021-11-11 15:15:00,452.25,452.53,452.18,452.51,1914.0,438.1748,438.4461,438.107,438.4267,1914.0
2021-11-11 15:20:00,452.5,452.6,452.32,452.38,2910.0,438.417,438.5139,438.2426,438.3008,2910.0
2021-11-11 15:25:00,452.35,452.74,452.34,452.64,2977.0,438.2717,438.6495,438.262,438.5527,2977.0
2021-11-11 15:30:00,452.74,452.81,452.19,452.19,5036.0,438.6495,438.7174,438.1167,438.1167,5036.0
2021-11-11 15:35:00,452.4,452.5,452.31,452.33,6484.0,438.3201,438.417,438.2329,438.2523,6484.0
2021-11-11 15:40:00,452.46,452.95,452.45,452.68,8438.0,438.3783,438.853,438.3686,438.5914,8438.0
2021-11-11 15:45:00,452.63,452.81,452.23,452.23,7404.0,438.543,438.7174,438.1554,438.1554,7404.0
2021-11-11 15:50:00,452.36,452.38,451.91,452.06,8729.0,438.2814,438.3008,437.8454,437.9907,8729.0
2021-11-11 15:55:00,452.06,452.21,451.02,451.62,82086.0,437.9907,438.136,436.9831,437.5644,82086.0
2021-11-12 09:30:00,452.23,452.7,449.06,449.51,18611.0,438.1554,438.6108,435.0841,435.5201,18611.0
2021-11-12 09:35:00,448.8,451.06,448.8,451.06,3620.0,434.8322,437.0218,434.8322,437.0218,3620.0
2021-11-12 09:40:00,451.14,451.8,451.02,451.77,2251.0,437.0993,437.7388,436.9831,437.7097,2251.0
2021-11-12 09:45:00,451.94,452.02,451.0,452.02,2846.0,437.8744,437.952,436.9637,437.952,2846.0
2021-11-12 09:50:00,452.03,452.08,451.54,451.79,2818.0,437.9616,438.0101,437.4869,437.7291,2818.0
2021-11-12 09:55:00,451.89,452.8,451.82,452.8,3912.0,437.826,438.7077,437.7582,438.7077,3912.0
2021-11-12 10:00:00,452.27,452.37,451.67,452.37,4200.0,438.1942,438.2911,437.6128,438.2911,4200.0
2021-11-12 10:05:00,451.93,452.23,451.33,452.19,5358.0,437.8648,438.1554,437.2834,438.1167,5358.0
2021-11-12 10:10:00,451.99,452.39,451.73,451.74,1900.0,437.9229,438.3104,437.671,437.6807,1900.0
2021-11-12 10:15:00,451.85,452.66,451.58,452.65,12140.0,437.7872,438.572,437.5256,438.5623,12140.0
2021-11-12 10:20:00,452.45,452.67,451.62,451.71,12703.0,438.3686,438.5817,437.5644,437.6516,12703.0
2021-11-12 10:25:00,451.72,451.86,451.51,451.61,2001.0,437.6613,437.7969,437.4578,437.5547,2001.0
2021-11-12 10:30:00,451.7,451.97,451.28,451.28,2905.0,437.6419,437.9035,437.235,437.235,2905.0
2021-11-12 10:35:00,451.49,451.84,451.33,451.84,4486.0,437.4385,437.7776,437.2834,437.7776,4486.0
2021-11-12 10:40:00,451.91,452.4,451.81,452.4,6999.0,437.8454,438.3201,437.7485,438.3201,6999.0
2021-11-12 10:45:00,452.39,452.68,451.81,452.53,13034.0,438.3104,438.5914,437.7485,438.4461,13034.0
2021-11-12 10:50:00,452.49,453.28,452.32,453.15,13235.0,438.4073,439.1727,438.2426,439.0468,13235.0
2021-11-12 10:55:00,453.09,454.0,452.82,453.99,20619.0,438.9887,439.8703,438.7271,439.8606,20619.0
2021-11-12 11:00:00,454.15,455.32,454.08,454.88,13504.0,440.0157,441.1493,439.9478,440.7229,13504.0
2021-11-12 11:05:00,454.78,454.89,453.92,454.25,9995.0,440.6261,440.7326,439.7928,440.1126,9995.0
2021-11-12 11:10:00,454.24,454.47,453.64,454.13,20106.0,440.1029,440.3257,439.5215,439.9963,20106.0
2021-11-12 11:15:00,453.99,454.48,453.79,454.39,15951.0,439.8606,440.3354,439.6669,440.2482,15951.0
2021-11-12 11:20:00,454.46,454.56,452.64,453.4,54671.0,440.316,440.4129,438.5527,439.289,54671.0
2021-11-12 11:25:00,453.68,453.8,450.78,452.04,43428.0,439.5603,439.6766,436.7505,437.9713,43428.0
2021-11-12 11:30:00,451.95,454.26,451.94,453.18,38880.0,437.8841,440.1222,437.8744,439.0759,38880.0
2021-11-12 11:35:00,453.36,453.83,451.77,452.72,32634.0,439.2503,439.7056,437.7097,438.6302,32634.0
2021-11-12 11:40:00,452.86,453.56,451.74,452.13,32597.0,438.7658,439.444,437.6807,438.0585,32597.0
2021-11-12 11:45:00,452.25,453.05,452.15,452.75,14910.0,438.1748,438.9499,438.0779,438.6592,14910.0
2021-11-12 11:50:00,452.51,452.88,452.18,452.2,15316.0,438.4267,438.7852,438.107,438.1264,15316.0
2021-11-12 11:55:00,452.34,453.47,452.15,452.98,6405.0,438.262,439.3568,438.0779,438.8821,6405.0
2021-11-12 12:00:00,453.06,453.26,452.54,452.54,8777.0,438.9596,439.1534,438.4558,438.4558,8777.0
2021-11-12 12:05:00,452.55,452.88,452.4,452.51,6727.0,438.4655,438.7852,438.3201,438.4267,6727.0
2021-11-12 12:10:00,452.47,453.87,452.47,453.87,9877.0,438.388,439.7444,438.388,439.7444,9877.0
2021-11-12 12:15:00,453.89,454.27,453.59,454.21,7622.0,439.7638,440.1319,439.4731,440.0738,7622.0
2021-11-12 12:20:00,453.99,454.19,453.83,454.04,6742.0,439.8606,440.0544,439.7056,439.9091,6742.0
2021-11-12 12:25:00,454.16,454.16,453.78,453.81,5829.0,440.0254,440.0254,439.6572,439.6862,5829.0
2021-11-12 12:30:00,453.9,454.0,453.2,453.25,12379.0,439.7734,439.8703,439.0952,439.1437,12379.0
2021-11-12 12:35:00,453.14,453.33,452.91,452.93,5179.0,439.0371,439.2212,438.8143,438.8336,5179.0
2021-11-12 12:40:00,453.0,453.16,452.99,453.08,925.0,438.9015,439.0565,438.8918,438.979,925.0
2021-11-12 12:45:00,453.05,453.18,452.93,453.18,2135.0,438.9499,439.0759,438.8336,439.0759,2135.0
2021-11-12 12:50:00,453.16,453.41,453.0,453.38,6525.0,439.0565,439.2987,438.9015,439.2696,6525.0
2021-11-12 12:55:00,453.36,453.42,453.07,453.15,5263.0,439.2503,439.3084,438.9693,439.0468,5263.0
2021-11-12 13:00:00,453.3,453.66,453.07,453.59,2709.0,439.1921,439.5409,438.9693,439.4731,2709.0
2021-11-12 13:05:00,453.58,453.68,453.44,453.44,3100.0,439.4634,439.5603,439.3278,439.3278,3100.0
2021-11-12 13:10:00,453.39,453.53,453.15,453.27,4088.0,439.2793,439.415,439.0468,439.1631,4088.0
2021-11-12 13:15:00,453.22,453.31,452.62,452.95,3791.0,439.1146,439.2018,438.5333,438.853,3791.0
2021-11-12 13:20:00,452.84,453.42,452.83,453.19,3687.0,438.7464,439.3084,438.7367,439.0855,3687.0
2021-11-12 13:25:00,453.24,453.31,452.97,453.31,2215.0,439.134,439.2018,438.8724,439.2018,2215.0
2021-11-12 13:30:00,453.56,453.64,453.32,453.5,4038.0,439.444,439.5215,439.2115,439.3859,4038.0
2021-11-12 13:35:00,453.42,453.78,453.37,453.58,2550.0,439.3084,439.6572,439.2599,439.4634,2550.0
2021-11-12 13:40:00,453.69,453.79,453.43,453.43,2803.0,439.57,439.6669,439.3181,439.3181,2803.0
2021-11-12 13:45:00,453.38,453.38,452.97,453.05,4327.0,439.2696,439.2696,438.8724,438.9499,4327.0
2021-11-12 13:50:00,453.06,453.19,452.97,453.18,3623.0,438.9596,439.0855,438.8724,439.0759,3623.0
2021-11-12 13:55:00,453.11,453.15,452.95,453.03,6113.0,439.008,439.0468,438.853,438.9305,6113.0
2021-11-12 14:00:00,453.09,453.3,453.02,453.24,2200.0,438.9887,439.1921,438.9208,439.134,2200.0
2021-11-12 14:05:00,453.24,453.41,452.99,453.0,4677.0,439.134,439.2987,438.8918,438.9015,4677.0
2021-11-12 14:10:00,453.09,453.09,452.59,453.03,4096.0,438.9887,438.9887,438.5042,438.9305,4096.0
2021-11-12 14:15:00,453.12,453.34,452.97,453.33,3840.0,439.0177,439.2309,438.8724,439.2212,3840.0
2021-11-12 14:20:00,453.32,453.36,453.18,453.31,4533.0,439.2115,439.2503,439.0759,439.2018,4533.0
2021-11-12 14:25:00,453.31,453.35,453.02,453.02,2959.0,439.2018,439.2406,438.9208,438.9208,2959.0
2021-11-12 14:30:00,453.2,453.22,453.0,453.09,7119.0,439.0952,439.1146,438.9015,438.9887,7119.0
2021-11-12 14:35:00,453.06,453.36,452.95,453.33,5255.0,438.9596,439.2503,438.853,439.2212,5255.0
2021-11-12 14:40:00,453.32,453.33,453.1,453.18,4313.0,439.2115,439.2212,438.9983,439.0759,4313.0
2021-11-12 14:45:00,453.18,453.25,453.09,453.16,1700.0,439.0759,439.1437,438.9887,439.0565,1700.0
2021-11-12 14:50:00,453.16,453.26,452.97,453.22,5168.0,439.0565,439.1534,438.8724,439.1146,5168.0
2021-11-12 14:55:00,453.45,453.53,453.38,453.48,2500.0,439.3375,439.415,439.2696,439.3665,2500.0
2021-11-12 15:00:00,453.45,453.75,453.44,453.54,2800.0,439.3375,439.6281,439.3278,439.4246,2800.0
2021-11-12 15:05:00,453.57,453.59,453.28,453.28,2515.0,439.4537,439.4731,439.1727,439.1727,2515.0
2021-11-12 15:10:00,453.29,453.29,452.88,453.0,7855.0,439.1824,439.1824,438.7852,438.9015,7855.0
2021-11-12 15:15:00,453.03,453.16,452.94,453.12,3743.0,438.9305,439.0565,438.8433,439.0177,3743.0
2021-11-12 15:20:00,453.14,453.24,452.99,453.12,5940.0,439.0371,439.134,438.8918,439.0177,5940.0
2021-11-12 15:25:00,453.24,453.44,453.19,453.27,5454.0,439.134,439.3278,439.0855,439.1631,5454.0
2021-11-12 15:30:00,453.17,454.27,453.17,454.27,4742.0,439.0662,440.1319,439.0662,440.1319,4742.0
2021-11-12 15:35:00,454.27,454.51,453.83,453.83,11672.0,440.1319,440.3645,439.7056,439.7056,11672.0
2021-11-12 15:40:00,453.92,453.92,453.54,453.75,13485.0,439.7928,439.7928,439.4246,439.6281,13485.0
2021-11-12 15:45:00,453.74,453.76,453.38,453.72,14473.0,439.6184,439.6378,439.2696,439.599,14473.0
2021-11-12 15:50:00,453.72,453.76,453.47,453.61,43229.0,439.599,439.6378,439.3568,439.4925,43229.0
2021-11-12 15:55:00,453.61,454.0,451.88,453.57,225249.0,439.4925,439.8703,437.8163,439.4537,225249.0
2021-11-15 09:30:00,453.5,453.5,449.89,451.31,34796.0,439.3859,439.3859,435.8882,437.2641,34796.0
2021-11-15 09:35:00,451.8,457.31,451.8,456.17,28393.0,437.7388,443.0773,437.7388,441.9728,28393.0
2021-11-15 09:40:00,456.28,457.43,455.48,455.97,16224.0,442.0794,443.1936,441.3043,441.779,16224.0
2021-11-15 09:45:00,455.92,458.64,455.0,457.75,19805.0,441.7306,444.3659,440.8392,443.5036,19805.0
2021-11-15 09:50:00,457.72,458.58,456.56,458.35,32193.0,443.4746,444.3078,442.3507,444.0849,32193.0
2021-11-15 09:55:00,458.81,461.41,458.37,460.96,19320.0,444.5306,447.0497,444.1043,446.6137,19320.0
2021-11-15 10:00:00,461.45,461.58,457.04,457.04,11615.0,447.0885,447.2144,442.8157,442.8157,11615.0
2021-11-15 10:05:00,457.21,458.9,456.61,458.71,31137.0,442.9804,444.6178,442.3991,444.4337,31137.0
2021-11-15 10:10:00,458.77,460.55,458.77,459.72,16676.0,444.4919,446.2165,444.4919,445.4123,16676.0
2021-11-15 10:15:00,460.0,460.36,459.36,459.71,8293.0,445.6836,446.0324,445.0635,445.4026,8293.0
2021-11-15 10:20:00,459.57,459.81,458.24,458.54,5998.0,445.267,445.4995,443.9784,444.269,5998.0
2021-11-15 10:25:00,459.2,460.57,459.04,459.27,3932.0,444.9085,446.2359,444.7535,444.9763,3932.0
2021-11-15 10:30:00,459.35,460.82,459.33,460.62,5090.0,445.0538,446.4781,445.0344,446.2843,5090.0
2021-11-15 10:35:00,460.88,461.13,460.1,460.21,4618.0,446.5362,446.7784,445.7805,445.8871,4618.0
2021-11-15 10:40:00,460.36,461.48,460.12,460.74,5943.0,446.0324,447.1175,445.7999,446.4006,5943.0
2021-11-15 10:45:00,460.67,460.77,459.78,460.3,4746.0,446.3327,446.4296,445.4704,445.9743,4746.0
2021-11-15 10:50:00,460.14,460.87,459.08,460.87,8184.0,445.8192,446.5265,444.7922,446.5265,8184.0
2021-11-15 10:55:00,460.98,461.2,459.76,461.1,7963.0,446.6331,446.8463,445.4511,446.7494,7963.0
2021-11-15 11:00:00,461.08,461.31,460.36,461.14,4583.0,446.73,446.9528,446.0324,446.7881,4583.0
2021-11-15 11:05:00,461.07,461.69,460.69,461.48,4629.0,446.7203,447.321,446.3521,447.1175,4629.0
2021-11-15 11:10:00,461.68,462.11,461.13,462.1,3007.0,447.3113,447.7279,446.7784,447.7182,3007.0
2021-11-15 11:15:00,462.14,463.25,462.13,463.22,5260.0,447.757,448.8324,447.7473,448.8034,5260.0
2021-11-15 11:20:00,463.32,463.39,462.28,462.35,7474.0,448.9003,448.9681,447.8926,447.9605,7474.0
2021-11-15 11:25:00,462.21,463.09,462.15,463.09,5513.0,447.8248,448.6774,447.7667,448.6774,5513.0
2021-11-15 11:30:00,463.12,464.07,462.7,463.83,6087.0,448.7065,449.6269,448.2996,449.3944,6087.0
2021-11-15 11:35:00,463.95,463.95,463.02,463.6,5964.0,449.5107,449.5107,448.6096,449.1716,5964.0
2021-11-15 11:40:00,463.68,463.68,462.13,462.13,22074.0,449.2491,449.2491,447.7473,447.7473,22074.0
2021-11-15 11:45:00,461.84,462.12,460.9,461.18,8388.0,447.4663,447.7376,446.5556,446.8269,8388.0
2021-11-15 11:50:00,461.2,462.49,461.19,462.15,19873.0,446.8463,448.0961,446.8366,447.7667,19873.0
2021-11-15 11:55:00,462.22,462.84,462.17,462.38,17346.0,447.8345,448.4352,447.7861,447.9895,17346.0
2021-11-15 12:00:00,462.41,462.41,460.83,460.94,8326.0,448.0186,448.0186,446.4878,446.5943,8326.0
2021-11-15 12:05:00,460.68,461.65,460.68,461.49,3898.0,446.3424,447.2822,446.3424,447.1272,3898.0
2021-11-15 12:10:00,461.62,461.66,460.5,460.5,3860.0,447.2532,447.2919,446.168,446.168,3860.0
2021-11-15 12:15:00,460.29,460.58,459.88,460.1,4250.0,445.9646,446.2455,445.5673,445.7805,4250.0
2021-11-15 12:20:00,460.05,460.53,459.68,459.81,17937.0,445.732,446.1971,445.3736,445.4995,17937.0
2021-11-15 12:25:00,459.62,459.73,459.0,459.19,8973.0,445.3154,445.422,444.7147,444.8988,8973.0
2021-11-15 12:30:00,459.26,459.9,459.26,459.69,5617.0,444.9666,445.5867,444.9666,445.3832,5617.0
2021-11-15 12:35:00,459.68,460.31,458.99,460.18,3800.0,445.3736,445.9839,444.705,445.858,3800.0
2021-11-15 12:40:00,460.23,460.23,459.36,459.78,7685.0,445.9064,445.9064,445.0635,445.4704,7685.0
2021-11-15 12:45:00,459.61,459.61,458.63,458.64,6450.0,445.3057,445.3057,444.3562,444.3659,6450.0
2021-11-15 12:50:00,458.59,458.88,458.34,458.57,4916.0,444.3175,444.5985,444.0753,444.2981,4916.0
2021-11-15 12:55:00,458.57,458.72,458.19,458.66,15134.0,444.2981,444.4434,443.9299,444.3853,15134.0
2021-11-15 13:00:00,458.74,459.47,458.66,459.4,7699.0,444.4628,445.1701,444.3853,445.1023,7699.0
2021-11-15 13:05:00,460.15,460.33,459.35,460.19,4643.0,445.8289,446.0033,445.0538,445.8677,4643.0
2021-11-15 13:10:00,460.18,461.41,460.08,461.41,5352.0,445.858,447.0497,445.7611,447.0497,5352.0
2021-11-15 13:15:00,461.3,461.78,460.45,460.88,13475.0,446.9431,447.4082,446.1196,446.5362,13475.0
2021-11-15 13:20:00,460.82,461.46,460.67,460.9,14913.0,446.4781,447.0982,446.3327,446.5556,14913.0
2021-11-15 13:25:00,460.7,461.31,460.37,461.19,2910.0,446.3618,446.9528,446.0421,446.8366,2910.0
2021-11-15 13:30:00,461.19,461.61,460.29,461.21,11396.0,446.8366,447.2435,445.9646,446.8559,11396.0
2021-11-15 13:35:00,461.23,461.7,461.18,461.41,2207.0,446.8753,447.3307,446.8269,447.0497,2207.0
2021-11-15 13:40:00,461.41,462.05,461.3,461.87,7341.0,447.0497,447.6698,446.9431,447.4954,7341.0
2021-11-15 13:45:00,462.06,462.53,461.98,462.24,4745.0,447.6795,448.1349,447.602,447.8539,4745.0
2021-11-15 13:50:00,462.38,462.44,461.92,461.94,2771.0,447.9895,448.0477,447.5438,447.5632,2771.0
2021-11-15 13:55:00,462.19,462.33,461.75,461.75,8225.0,447.8054,447.9411,447.3791,447.3791,8225.0
2021-11-15 14:00:00,462.0,462.0,461.33,461.37,7331.0,447.6214,447.6214,446.9722,447.011,7331.0
2021-11-15 14:05:00,461.29,461.5,460.28,460.68,11959.0,446.9334,447.1369,445.9549,446.3424,11959.0
2021-11-15 14:10:00,460.7,461.34,460.36,461.03,4531.0,446.3618,446.9819,446.0324,446.6815,4531.0
2021-11-15 14:15:00,461.04,461.44,460.98,460.98,5750.0,446.6912,447.0788,446.6331,446.6331,5750.0
2021-11-15 14:20:00,460.98,461.04,460.42,460.99,6403.0,446.6331,446.6912,446.0905,446.6428,6403.0
2021-11-15 14:25:00,460.99,461.35,460.44,461.35,5522.0,446.6428,446.9916,446.1099,446.9916,5522.0
2021-11-15 14:30:00,461.28,461.54,460.86,460.91,8847.0,446.9238,447.1757,446.5168,446.5653,8847.0
2021-11-15 14:35:00,460.83,461.07,460.6,461.07,4431.0,446.4878,446.7203,446.2649,446.7203,4431.0
2021-11-15 14:40:00,460.98,461.52,460.62,461.01,4727.0,446.6331,447.1563,446.2843,446.6622,4727.0
2021-11-15 14:45:00,461.09,461.27,460.58,460.73,8801.0,446.7397,446.9141,446.2455,446.3909,8801.0
2021-11-15 14:50:00,460.61,460.78,460.23,460.48,6338.0,446.2746,446.4393,445.9064,446.1487,6338.0
2021-11-15 14:55:00,460.47,460.47,459.52,459.52,6761.0,446.139,446.139,445.2185,445.2185,6761.0
2021-11-15 15:00:00,459.49,459.66,458.78,458.78,5229.0,445.1895,445.3542,444.5016,444.5016,5229.0
2021-11-15 15:05:00,458.64,459.34,458.6,459.11,8204.0,444.3659,445.0441,444.3272,444.8213,8204.0
2021-11-15 15:10:00,459.27,459.28,458.66,458.66,13103.0,444.9763,444.986,444.3853,444.3853,13103.0
2021-11-15 15:15:00,458.63,458.99,458.29,458.29,6393.0,444.3562,444.705,444.0268,444.0268,6393.0
2021-11-15 15:20:00,458.43,459.22,458.41,458.8,8226.0,444.1625,444.9279,444.1431,444.5209,8226.0
2021-11-15 15:25:00,458.83,459.27,458.82,459.02,5692.0,444.55,444.9763,444.5403,444.7341,5692.0
2021-11-15 15:30:00,459.02,459.02,458.66,458.7,9122.0,444.7341,444.7341,444.3853,444.4241,9122.0
2021-11-15 15:35:00,458.81,459.58,458.81,459.06,14579.0,444.5306,445.2767,444.5306,444.7729,14579.0
2021-11-15 15:40:00,458.94,459.02,458.52,458.61,10459.0,444.6566,444.7341,444.2497,444.3369,10459.0
2021-11-15 15:45:00,458.53,458.63,458.14,458.55,14254.0,444.2593,444.3562,443.8815,444.2787,14254.0
2021-11-15 15:50:00,458.42,458.78,457.94,458.6,20270.0,444.1528,444.5016,443.6877,444.3272,20270.0
2021-11-15 15:55:00,458.61,459.47,458.4,459.45,58052.0,444.3369,445.1701,444.1334,445.1507,58052.0
2021-11-16 09:30:00,458.82,460.99,458.31,460.98,16691.0,444.5403,446.6428,444.0462,446.6331,16691.0
2021-11-16 09:35:00,462.18,462.96,461.25,462.14,3486.0,447.7958,448.5515,446.8947,447.757,3486.0
2021-11-16 09:40:00,462.72,465.54,462.17,464.41,5782.0,448.3189,451.0512,447.7861,449.9563,5782.0
2021-11-16 09:45:00,464.25,465.0,463.95,464.36,5466.0,449.8013,450.528,449.5107,449.9079,5466.0
2021-11-16 09:50:00,464.68,465.33,463.75,465.33,4756.0,450.2179,450.8477,449.3169,450.8477,4756.0
2021-11-16 09:55:00,465.01,465.73,464.57,465.68,2422.0,450.5377,451.2353,450.1114,451.1868,2422.0
2021-11-16 10:00:00,465.89,466.98,465.89,466.96,5967.0,451.3903,452.4464,451.3903,452.427,5967.0
2021-11-16 10:05:00,467.01,467.68,466.52,467.68,4565.0,452.4754,453.1246,452.0007,453.1246,4565.0
2021-11-16 10:10:00,467.66,468.1,467.1,467.65,14159.0,453.1052,453.5315,452.5626,453.0955,14159.0
2021-11-16 10:15:00,467.7,467.84,466.83,467.84,4400.0,453.144,453.2796,452.301,453.2796,4400.0
2021-11-16 10:20:00,468.0,468.0,466.86,467.24,3235.0,453.4346,453.4346,452.3301,452.6983,3235.0
2021-11-16 10:25:00,467.17,467.36,466.77,467.36,1552.0,452.6304,452.8145,452.2429,452.8145,1552.0
2021-11-16 10:30:00,467.11,467.76,466.81,466.97,6848.0,452.5723,453.2021,452.2817,452.4367,6848.0
2021-11-16 10:35:00,466.87,467.27,466.37,466.91,3717.0,452.3398,452.7273,451.8553,452.3785,3717.0
2021-11-16 10:40:00,467.25,468.25,467.11,468.12,3744.0,452.708,453.6768,452.5723,453.5509,3744.0
2021-11-16 10:45:00,467.89,469.23,467.71,469.23,3549.0,453.328,454.6263,453.1536,454.6263,3549.0
2021-11-16 10:50:00,469.3,469.42,468.72,468.89,4012.0,454.6942,454.8104,454.1322,454.2969,4012.0
2021-11-16 10:55:00,468.85,468.88,467.7,468.88,3678.0,454.2582,454.2872,453.144,454.2872,3678.0
2021-11-16 11:00:00,468.8,470.84,468.79,470.77,14049.0,454.2097,456.1862,454.2,456.1184,14049.0
2021-11-16 11:05:00,470.78,471.03,469.59,470.11,9178.0,456.1281,456.3703,454.9751,455.4789,9178.0
2021-11-16 11:10:00,470.13,470.29,468.57,468.83,7418.0,455.4983,455.6533,453.9869,454.2388,7418.0
2021-11-16 11:15:00,468.83,469.62,468.67,469.59,5614.0,454.2388,455.0042,454.0838,454.9751,5614.0
2021-11-16 11:20:00,469.65,470.48,469.65,469.77,5204.0,455.0333,455.8374,455.0333,455.1495,5204.0
2021-11-16 11:25:00,469.69,471.0,469.69,470.93,10603.0,455.072,456.3412,455.072,456.2734,10603.0
2021-11-16 11:30:00,470.71,471.71,470.59,471.11,9208.0,456.0603,457.0292,455.944,456.4478,9208.0
2021-11-16 11:35:00,471.33,471.33,470.84,471.01,8240.0,456.661,456.661,456.1862,456.3509,8240.0
2021-11-16 11:40:00,471.27,471.73,471.17,471.73,5855.0,456.6028,457.0485,456.506,457.0485,5855.0
2021-11-16 11:45:00,471.68,471.69,471.18,471.54,4442.0,457.0001,457.0098,456.5156,456.8644,4442.0
2021-11-16 11:50:00,471.5,471.75,470.97,471.33,7019.0,456.8257,457.0679,456.3122,456.661,7019.0
2021-11-16 11:55:00,471.41,471.65,471.08,471.22,5090.0,456.7385,456.971,456.4188,456.5544,5090.0
2021-11-16 12:00:00,471.25,471.37,470.26,470.26,4545.0,456.5835,456.6997,455.6243,455.6243,4545.0
2021-11-16 12:05:00,470.33,470.62,470.25,470.34,3623.0,455.6921,455.9731,455.6146,455.7018,3623.0
2021-11-16 12:10:00,470.51,470.51,469.97,470.2,4053.0,455.8665,455.8665,455.3433,455.5661,4053.0
2021-11-16 12:15:00,470.36,470.89,470.34,470.89,1641.0,455.7212,456.2347,455.7018,456.2347,1641.0
2021-11-16 12:20:00,470.91,470.97,470.49,470.77,2350.0,456.254,456.3122,455.8471,456.1184,2350.0
2021-11-16 12:25:00,470.68,470.68,469.83,470.08,2575.0,456.0312,456.0312,455.2077,455.4499,2575.0
2021-11-16 12:30:00,470.25,470.97,470.2,470.58,33494.0,455.6146,456.3122,455.5661,455.9343,33494.0
2021-11-16 12:35:00,470.36,470.43,470.04,470.43,2950.0,455.7212,455.789,455.4111,455.789,2950.0
2021-11-16 12:40:00,470.56,471.64,470.56,471.64,2800.0,455.9149,456.9613,455.9149,456.9613,2800.0
2021-11-16 12:45:00,472.16,472.16,471.48,471.6,4336.0,457.4651,457.4651,456.8063,456.9226,4336.0
2021-11-16 12:50:00,471.58,471.63,470.52,470.73,3959.0,456.9032,456.9516,455.8762,456.0797,3959.0
2021-11-16 12:55:00,470.68,471.09,470.67,470.77,9280.0,456.0312,456.4284,456.0215,456.1184,9280.0
2021-11-16 13:00:00,470.86,471.46,470.51,470.62,17346.0,456.2056,456.7869,455.8665,455.9731,17346.0
2021-11-16 13:05:00,470.47,470.77,469.96,470.71,2512.0,455.8277,456.1184,455.3336,456.0603,2512.0
2021-11-16 13:10:00,470.79,470.8,470.33,470.54,2301.0,456.1378,456.1475,455.6921,455.8956,2301.0
2021-11-16 13:15:00,470.59,470.89,470.28,470.28,3235.0,455.944,456.2347,455.6437,455.6437,3235.0
2021-11-16 13:20:00,470.05,470.45,470.03,470.41,3030.0,455.4208,455.8084,455.4014,455.7696,3030.0
2021-11-16 13:25:00,470.26,470.49,469.8,470.11,3244.0,455.6243,455.8471,455.1786,455.4789,3244.0
2021-11-16 13:30:00,470.07,470.7,470.07,470.48,8212.0,455.4402,456.0506,455.4402,455.8374,8212.0
2021-11-16 13:35:00,470.47,470.54,470.29,470.3,2211.0,455.8277,455.8956,455.6533,455.663,2211.0
2021-11-16 13:40:00,470.24,470.97,470.05,470.97,2614.0,455.6049,456.3122,455.4208,456.3122,2614.0
2021-11-16 13:45:00,470.97,471.05,470.84,470.98,2952.0,456.3122,456.3897,456.1862,456.3219,2952.0
2021-11-16 13:50:00,470.93,470.99,470.06,470.78,7562.0,456.2734,456.3316,455.4305,456.1281,7562.0
2021-11-16 13:55:00,470.68,470.68,470.11,470.42,1637.0,456.0312,456.0312,455.4789,455.7793,1637.0
2021-11-16 14:00:00,470.39,470.8,470.36,470.75,3967.0,455.7502,456.1475,455.7212,456.099,3967.0
2021-11-16 14:05:00,470.65,471.26,470.65,471.26,7534.0,456.0021,456.5932,456.0021,456.5932,7534.0
2021-11-16 14:10:00,471.18,471.56,470.87,470.87,5878.0,456.5156,456.8838,456.2153,456.2153,5878.0
2021-11-16 14:15:00,471.0,471.07,470.7,471.03,13549.0,456.3412,456.4091,456.0506,456.3703,13549.0
2021-11-16 14:20:00,471.0,471.06,470.75,470.93,10434.0,456.3412,456.3994,456.099,456.2734,10434.0
2021-11-16 14:25:00,471.08,471.33,470.63,471.09,5231.0,456.4188,456.661,455.9828,456.4284,5231.0
2021-11-16 14:30:00,470.82,471.31,470.63,471.09,5323.0,456.1669,456.6416,455.9828,456.4284,5323.0
2021-11-16 14:35:00,471.07,471.12,470.58,470.58,6875.0,456.4091,456.4575,455.9343,455.9343,6875.0
2021-11-16 14:40:00,470.52,470.9,470.42,470.79,5458.0,455.8762,456.2444,455.7793,456.1378,5458.0
2021-11-16 14:45:00,470.75,470.79,469.98,470.09,5199.0,456.099,456.1378,455.353,455.4596,5199.0
2021-11-16 14:50:00,469.95,470.44,469.92,470.12,7619.0,455.3239,455.7987,455.2949,455.4886,7619.0
2021-11-16 14:55:00,469.99,470.42,469.95,470.23,7187.0,455.3627,455.7793,455.3239,455.5952,7187.0
2021-11-16 15:00:00,470.06,470.33,469.87,469.87,5974.0,455.4305,455.6921,455.2464,455.2464,5974.0
2021-11-16 15:05:00,469.86,469.86,469.23,469.43,8258.0,455.2367,455.2367,454.6263,454.8201,8258.0
2021-11-16 15:10:00,469.35,470.04,469.22,470.0,3018.0,454.7426,455.4111,454.6166,455.3724,3018.0
2021-11-16 15:15:00,470.05,470.75,470.04,470.75,12125.0,455.4208,456.099,455.4111,456.099,12125.0
2021-11-16 15:20:00,470.73,470.91,470.51,470.91,3807.0,456.0797,456.254,455.8665,456.254,3807.0
2021-11-16 15:25:00,470.81,470.82,470.49,470.73,5687.0,456.1572,456.1669,455.8471,456.0797,5687.0
2021-11-16 15:30:00,470.69,471.47,470.68,471.33,8465.0,456.0409,456.7966,456.0312,456.661,8465.0
2021-11-16 15:35:00,471.36,471.36,470.33,470.4,10132.0,456.69,456.69,455.6921,455.7599,10132.0
2021-11-16 15:40:00,470.4,470.91,470.36,470.61,13948.0,455.7599,456.254,455.7212,455.9634,13948.0
2021-11-16 15:45:00,470.66,470.66,470.04,470.32,18854.0,456.0118,456.0118,455.4111,455.6824,18854.0
2021-11-16 15:50:00,470.34,471.35,470.03,471.05,34729.0,455.7018,456.6804,455.4014,456.3897,34729.0
2021-11-16 15:55:00,471.08,471.73,470.36,470.48,96501.0,456.4188,457.0485,455.7212,455.8374,96501.0
2021-11-17 09:30:00,467.0,468.94,462.0,462.63,49696.0,452.4657,454.3454,447.6214,448.2317,49696.0
2021-11-17 09:35:00,462.03,463.72,460.51,461.87,20460.0,447.6504,449.2878,446.1777,447.4954,20460.0
2021-11-17 09:40:00,462.52,462.55,456.57,456.7,31221.0,448.1252,448.1542,442.3603,442.4863,31221.0
2021-11-17 09:45:00,456.85,458.07,453.64,455.85,20653.0,442.6316,443.8137,439.5215,441.6628,20653.0
2021-11-17 09:50:00,455.79,456.03,453.42,454.57,19063.0,441.6046,441.8372,439.3084,440.4226,19063.0
2021-11-17 09:55:00,453.59,454.36,452.8,453.03,17673.0,439.4731,440.2191,438.7077,438.9305,17673.0
2021-11-17 10:00:00,452.38,455.84,451.32,455.84,14131.0,438.3008,441.6531,437.2737,441.6531,14131.0
2021-11-17 10:05:00,455.94,457.69,454.6,457.54,11128.0,441.75,443.4455,440.4517,443.3002,11128.0
2021-11-17 10:10:00,457.64,459.28,456.86,456.86,15743.0,443.397,444.986,442.6413,442.6413,15743.0
2021-11-17 10:15:00,456.47,457.5,456.24,456.59,6629.0,442.2635,443.2614,442.0406,442.3797,6629.0
2021-11-17 10:20:00,456.59,457.43,456.16,457.0,7307.0,442.3797,443.1936,441.9631,442.777,7307.0
2021-11-17 10:25:00,457.49,458.39,457.32,458.02,3738.0,443.2517,444.1237,443.087,443.7652,3738.0
2021-11-17 10:30:00,457.72,458.32,457.12,458.09,5000.0,443.4746,444.0559,442.8932,443.833,5000.0
2021-11-17 10:35:00,458.71,459.56,458.71,459.56,6150.0,444.4337,445.2573,444.4337,445.2573,6150.0
2021-11-17 10:40:00,459.45,460.71,459.3,459.3,17313.0,445.1507,446.3715,445.0054,445.0054,17313.0
2021-11-17 10:45:00,459.76,460.03,459.36,459.84,2984.0,445.4511,445.7127,445.0635,445.5286,2984.0
2021-11-17 10:50:00,459.97,462.13,459.97,462.13,17632.0,445.6545,447.7473,445.6545,447.7473,17632.0
2021-11-17 10:55:00,461.99,462.17,460.35,460.94,8541.0,447.6117,447.7861,446.0227,446.5943,8541.0
2021-11-17 11:00:00,460.81,462.3,460.64,462.1,3801.0,446.4684,447.912,446.3037,447.7182,3801.0
2021-11-17 11:05:00,462.2,463.78,462.11,463.78,5305.0,447.8151,449.346,447.7279,449.346,5305.0
2021-11-17 11:10:00,464.02,464.12,462.35,464.08,18872.0,449.5785,449.6754,447.9605,449.6366,18872.0
2021-11-17 11:15:00,464.03,464.03,462.01,463.12,7703.0,449.5882,449.5882,447.631,448.7065,7703.0
2021-11-17 11:20:00,463.08,463.11,462.29,463.03,4537.0,448.6677,448.6968,447.9023,448.6193,4537.0
2021-11-17 11:25:00,462.89,463.8,462.87,463.09,15857.0,448.4837,449.3653,448.4643,448.6774,15857.0
2021-11-17 11:30:00,463.16,463.67,463.13,463.37,4200.0,448.7452,449.2394,448.7162,448.9487,4200.0
2021-11-17 11:35:00,463.0,463.31,462.84,463.25,2327.0,448.5902,448.8906,448.4352,448.8324,2327.0
2021-11-17 11:40:00,462.95,463.01,462.08,462.35,5271.0,448.5418,448.5999,447.6989,447.9605,5271.0
2021-11-17 11:45:00,462.2,463.38,462.18,463.37,3689.0,447.8151,448.9584,447.7958,448.9487,3689.0
2021-11-17 11:50:00,463.4,463.5,462.67,463.35,5963.0,448.9778,449.0747,448.2705,448.9293,5963.0
2021-11-17 11:55:00,463.29,463.34,462.48,462.71,4912.0,448.8712,448.9196,448.0864,448.3093,4912.0
2021-11-17 12:00:00,462.65,463.08,462.26,462.94,10573.0,448.2511,448.6677,447.8733,448.5321,10573.0
2021-11-17 12:05:00,463.12,463.47,462.95,462.97,5405.0,448.7065,449.0456,448.5418,448.5612,5405.0
2021-11-17 12:10:00,462.78,463.3,462.6,463.25,4430.0,448.3771,448.8809,448.2027,448.8324,4430.0
2021-11-17 12:15:00,463.31,464.12,463.19,464.02,5747.0,448.8906,449.6754,448.7743,449.5785,5747.0
2021-11-17 12:20:00,463.95,464.08,463.64,463.99,4017.0,449.5107,449.6366,449.2103,449.5494,4017.0
2021-11-17 12:25:00,463.95,464.06,463.23,463.29,4711.0,449.5107,449.6172,448.8131,448.8712,4711.0
2021-11-17 12:30:00,463.24,463.44,462.87,463.3,10174.0,448.8228,449.0165,448.4643,448.8809,10174.0
2021-11-17 12:35:00,463.36,464.1,463.32,464.1,804.0,448.939,449.656,448.9003,449.656,804.0
2021-11-17 12:40:00,464.12,464.67,464.11,464.65,4697.0,449.6754,450.2083,449.6657,450.1889,4697.0
2021-11-17 12:45:00,464.82,465.96,464.82,465.36,4011.0,450.3536,451.4581,450.3536,450.8768,4011.0
2021-11-17 12:50:00,465.25,466.08,465.25,466.08,4717.0,450.7702,451.5744,450.7702,451.5744,4717.0
2021-11-17 12:55:00,466.24,466.29,465.39,465.78,4141.0,451.7294,451.7778,450.9058,451.2837,4141.0
2021-11-17 13:00:00,465.73,466.44,465.64,466.44,3358.0,451.2353,451.9232,451.1481,451.9232,3358.0
2021-11-17 13:05:00,466.56,466.71,466.26,466.48,5708.0,452.0394,452.1848,451.7488,451.9619,5708.0
2021-11-17 13:10:00,466.36,467.04,466.22,466.87,4279.0,451.8457,452.5045,451.71,452.3398,4279.0
2021-11-17 13:15:00,466.87,467.4,466.87,466.99,3128.0,452.3398,452.8533,452.3398,452.4561,3128.0
2021-11-17 13:20:00,466.93,467.01,466.5,466.78,7265.0,452.3979,452.4754,451.9813,452.2526,7265.0
2021-11-17 13:25:00,466.88,467.41,466.88,467.1,6276.0,452.3495,452.863,452.3495,452.5626,6276.0
2021-11-17 13:30:00,467.16,467.37,466.37,466.64,8017.0,452.6208,452.8242,451.8553,452.1169,8017.0
2021-11-17 13:35:00,466.61,466.82,466.34,466.39,3805.0,452.0879,452.2913,451.8263,451.8747,3805.0
2021-11-17 13:40:00,466.25,467.14,466.12,467.06,5310.0,451.7391,452.6014,451.6131,452.5239,5310.0
2021-11-17 13:45:00,467.06,467.43,466.25,466.93,8672.0,452.5239,452.8824,451.7391,452.3979,8672.0
2021-11-17 13:50:00,466.93,467.9,466.78,467.39,8508.0,452.3979,453.3377,452.2526,452.8436,8508.0
2021-11-17 13:55:00,467.57,468.08,467.17,467.22,7296.0,453.018,453.5121,452.6304,452.6789,7296.0
2021-11-17 14:00:00,467.33,467.95,467.19,467.83,8242.0,452.7855,453.3862,452.6498,453.2699,8242.0
2021-11-17 14:05:00,467.83,468.22,467.37,467.62,16992.0,453.2699,453.6478,452.8242,453.0664,16992.0
2021-11-17 14:10:00,467.42,467.66,466.83,467.0,15139.0,452.8727,453.1052,452.301,452.4657,15139.0
2021-11-17 14:15:00,467.06,467.06,466.2,466.45,19335.0,452.5239,452.5239,451.6906,451.9329,19335.0
2021-11-17 14:20:00,466.33,466.61,465.25,465.35,14489.0,451.8166,452.0879,450.7702,450.8671,14489.0
2021-11-17 14:25:00,465.36,465.43,464.44,464.92,11035.0,450.8768,450.9446,449.9854,450.4505,11035.0
2021-11-17 14:30:00,464.88,464.88,464.19,464.2,7699.0,450.4117,450.4117,449.7432,449.7529,7699.0
2021-11-17 14:35:00,464.23,464.5,463.73,464.33,7851.0,449.7819,450.0435,449.2975,449.8788,7851.0
2021-11-17 14:40:00,464.25,464.56,463.63,464.56,7842.0,449.8013,450.1017,449.2006,450.1017,7842.0
2021-11-17 14:45:00,464.43,464.66,463.55,464.06,10197.0,449.9757,450.1986,449.1231,449.6172,10197.0
2021-11-17 14:50:00,464.06,464.06,463.2,463.34,3948.0,449.6172,449.6172,448.784,448.9196,3948.0
2021-11-17 14:55:00,463.27,464.25,463.04,464.0,9972.0,448.8518,449.8013,448.629,449.5591,9972.0
2021-11-17 15:00:00,464.0,464.0,463.63,463.86,5037.0,449.5591,449.5591,449.2006,449.4235,5037.0
2021-11-17 15:05:00,463.61,463.82,463.27,463.43,3364.0,449.1812,449.3847,448.8518,449.0068,3364.0
2021-11-17 15:10:00,463.43,464.41,463.42,464.15,2200.0,449.0068,449.9563,448.9972,449.7044,2200.0
2021-11-17 15:15:00,464.15,465.11,464.15,464.9,4750.0,449.7044,450.6346,449.7044,450.4311,4750.0
2021-11-17 15:20:00,464.9,465.91,464.85,465.91,2748.0,450.4311,451.4097,450.3827,451.4097,2748.0
2021-11-17 15:25:00,465.97,465.99,465.05,465.06,57390.0,451.4678,451.4872,450.5764,450.5861,57390.0
2021-11-17 15:30:00,465.21,466.12,465.09,465.93,7269.0,450.7314,451.6131,450.6152,451.429,7269.0
2021-11-17 15:35:00,465.83,466.23,465.56,466.03,10481.0,451.3322,451.7197,451.0706,451.5259,10481.0
2021-11-17 15:40:00,465.94,466.58,465.74,466.54,12309.0,451.4387,452.0588,451.245,452.0201,12309.0
2021-11-17 15:45:00,466.47,466.59,465.66,465.72,17791.0,451.9522,452.0685,451.1674,451.2256,17791.0
2021-11-17 15:50:00,465.72,466.09,465.64,465.82,26712.0,451.2256,451.5841,451.1481,451.3225,26712.0
2021-11-17 15:55:00,465.85,465.93,465.19,465.5,74014.0,451.3515,451.429,450.7121,451.0124,74014.0
2021-11-18 09:30:00,468.45,469.0,464.32,466.1,28523.0,453.8706,454.4035,449.8691,451.5937,28523.0
2021-11-18 09:35:00,465.47,465.47,463.42,464.42,4740.0,450.9834,450.9834,448.9972,449.966,4740.0
2021-11-18 09:40:00,464.44,464.74,462.0,462.0,15717.0,449.9854,450.2761,447.6214,447.6214,15717.0
2021-11-18 09:45:00,462.56,464.01,461.89,461.9,7272.0,448.1639,449.5688,447.5148,447.5245,7272.0
2021-11-18 09:50:00,461.87,462.94,461.8,461.81,12025.0,447.4954,448.5321,447.4276,447.4373,12025.0
2021-11-18 09:55:00,461.56,463.9,461.56,463.9,8963.0,447.195,449.4622,447.195,449.4622,8963.0
2021-11-18 10:00:00,464.03,464.84,463.05,464.69,4943.0,449.5882,450.373,448.6387,450.2276,4943.0
2021-11-18 10:05:00,464.7,465.68,464.26,464.27,6201.0,450.2373,451.1868,449.811,449.8207,6201.0
2021-11-18 10:10:00,464.05,464.16,462.01,463.67,9851.0,449.6076,449.7141,447.631,449.2394,9851.0
2021-11-18 10:15:00,463.6,463.6,462.22,462.82,11217.0,449.1716,449.1716,447.8345,448.4158,11217.0
2021-11-18 10:20:00,462.66,462.66,461.6,461.9,12243.0,448.2608,448.2608,447.2338,447.5245,12243.0
2021-11-18 10:25:00,462.21,463.13,462.04,463.05,9151.0,447.8248,448.7162,447.6601,448.6387,9151.0
2021-11-18 10:30:00,462.97,463.88,462.26,462.31,6735.0,448.5612,449.4428,447.8733,447.9217,6735.0
2021-11-18 10:35:00,462.2,462.91,461.87,462.41,6695.0,447.8151,448.503,447.4954,448.0186,6695.0
2021-11-18 10:40:00,462.35,462.54,461.98,462.08,3959.0,447.9605,448.1445,447.602,447.6989,3959.0
2021-11-18 10:45:00,462.25,462.25,461.8,462.03,4420.0,447.8636,447.8636,447.4276,447.6504,4420.0
2021-11-18 10:50:00,461.84,461.84,460.96,461.59,3450.0,447.4663,447.4663,446.6137,447.2241,3450.0
2021-11-18 10:55:00,461.67,461.67,460.86,461.44,5011.0,447.3016,447.3016,446.5168,447.0788,5011.0
2021-11-18 11:00:00,461.43,462.29,461.38,462.04,4639.0,447.0691,447.9023,447.0206,447.6601,4639.0
2021-11-18 11:05:00,462.4,462.65,461.9,462.52,2717.0,448.0089,448.2511,447.5245,448.1252,2717.0
2021-11-18 11:10:00,462.52,464.06,462.52,464.02,2694.0,448.1252,449.6172,448.1252,449.5785,2694.0
2021-11-18 11:15:00,463.96,464.67,463.9,464.46,2899.0,449.5204,450.2083,449.4622,450.0048,2899.0
2021-11-18 11:20:00,464.2,465.26,464.2,464.83,3532.0,449.7529,450.7799,449.7529,450.3633,3532.0
2021-11-18 11:25:00,464.89,465.77,464.79,465.36,6074.0,450.4214,451.274,450.3245,450.8768,6074.0
2021-11-18 11:30:00,465.16,465.78,464.84,465.77,6459.0,450.683,451.2837,450.373,451.274,6459.0
2021-11-18 11:35:00,465.63,465.64,464.86,465.53,4399.0,451.1384,451.1481,450.3923,451.0415,4399.0
2021-11-18 11:40:00,465.65,466.0,464.7,464.7,3614.0,451.1578,451.4969,450.2373,450.2373,3614.0
2021-11-18 11:45:00,464.82,464.97,464.63,464.93,2589.0,450.3536,450.4989,450.1695,450.4602,2589.0
2021-11-18 11:50:00,464.62,464.98,464.52,464.97,2953.0,450.1598,450.5086,450.0629,450.4989,2953.0
2021-11-18 11:55:00,464.72,464.8,464.3,464.56,4207.0,450.2567,450.3342,449.8498,450.1017,4207.0
2021-11-18 12:00:00,464.68,465.19,464.6,464.82,3726.0,450.2179,450.7121,450.1404,450.3536,3726.0
2021-11-18 12:05:00,464.8,464.98,464.43,464.64,4420.0,450.3342,450.5086,449.9757,450.1792,4420.0
2021-11-18 12:10:00,464.76,464.89,464.41,464.62,2987.0,450.2955,450.4214,449.9563,450.1598,2987.0
2021-11-18 12:15:00,464.24,464.9,464.14,464.65,2975.0,449.7916,450.4311,449.6947,450.1889,2975.0
2021-11-18 12:20:00,464.6,464.87,464.27,464.81,4182.0,450.1404,450.402,449.8207,450.3439,4182.0
2021-11-18 12:25:00,464.84,464.84,464.16,464.25,1711.0,450.373,450.373,449.7141,449.8013,1711.0
2021-11-18 12:30:00,464.24,464.29,463.44,463.67,8389.0,449.7916,449.8401,449.0165,449.2394,8389.0
2021-11-18 12:35:00,463.7,464.0,463.19,463.67,4423.0,449.2684,449.5591,448.7743,449.2394,4423.0
2021-11-18 12:40:00,463.68,463.77,463.26,463.61,5483.0,449.2491,449.3363,448.8421,449.1812,5483.0
2021-11-18 12:45:00,463.76,463.76,462.48,462.74,6584.0,449.3266,449.3266,448.0864,448.3383,6584.0
2021-11-18 12:50:00,462.81,462.83,462.48,462.64,2395.0,448.4061,448.4255,448.0864,448.2414,2395.0
2021-11-18 12:55:00,462.51,462.74,462.2,462.3,6986.0,448.1155,448.3383,447.8151,447.912,6986.0
2021-11-18 13:00:00,462.28,462.39,462.12,462.31,6871.0,447.8926,447.9992,447.7376,447.9217,6871.0
2021-11-18 13:05:00,462.47,463.83,462.47,463.83,15786.0,448.0767,449.3944,448.0767,449.3944,15786.0
2021-11-18 13:10:00,463.86,464.92,463.86,464.92,11929.0,449.4235,450.4505,449.4235,450.4505,11929.0
2021-11-18 13:15:00,464.93,465.63,464.76,465.44,10430.0,450.4602,451.1384,450.2955,450.9543,10430.0
2021-11-18 13:20:00,465.32,465.43,464.72,464.84,8578.0,450.838,450.9446,450.2567,450.373,8578.0
2021-11-18 13:25:00,464.91,465.11,464.36,464.75,7047.0,450.4408,450.6346,449.9079,450.2858,7047.0
2021-11-18 13:30:00,464.85,465.44,464.6,465.37,25345.0,450.3827,450.9543,450.1404,450.8865,25345.0
2021-11-18 13:35:00,465.37,466.09,465.33,466.09,8903.0,450.8865,451.5841,450.8477,451.5841,8903.0
2021-11-18 13:40:00,466.23,466.29,465.84,466.27,6793.0,451.7197,451.7778,451.3418,451.7585,6793.0
2021-11-18 13:45:00,466.26,467.1,466.26,466.66,7622.0,451.7488,452.5626,451.7488,452.1363,7622.0
2021-11-18 13:50:00,466.66,467.11,466.45,466.86,5064.0,452.1363,452.5723,451.9329,452.3301,5064.0
2021-11-18 13:55:00,466.69,467.42,466.64,467.36,4281.0,452.1654,452.8727,452.1169,452.8145,4281.0
2021-11-18 14:00:00,467.23,467.77,467.01,467.7,8644.0,452.6886,453.2118,452.4754,453.144,8644.0
2021-11-18 14:05:00,467.65,467.79,465.92,466.58,5814.0,453.0955,453.2312,451.4194,452.0588,5814.0
2021-11-18 14:10:00,466.32,466.65,466.12,466.32,4284.0,451.8069,452.1266,451.6131,451.8069,4284.0
2021-11-18 14:15:00,466.34,466.58,466.06,466.46,6868.0,451.8263,452.0588,451.555,451.9425,6868.0
2021-11-18 14:20:00,466.47,466.67,466.23,466.3,3460.0,451.9522,452.146,451.7197,451.7875,3460.0
2021-11-18 14:25:00,466.56,466.56,465.76,466.1,3905.0,452.0394,452.0394,451.2643,451.5937,3905.0
2021-11-18 14:30:00,466.1,466.27,465.82,466.27,5727.0,451.5937,451.7585,451.3225,451.7585,5727.0
2021-11-18 14:35:00,466.27,466.53,466.12,466.46,4826.0,451.7585,452.0104,451.6131,451.9425,4826.0
2021-11-18 14:40:00,466.45,466.78,466.27,466.78,5852.0,451.9329,452.2526,451.7585,452.2526,5852.0
2021-11-18 14:45:00,466.82,466.98,466.77,466.89,3478.0,452.2913,452.4464,452.2429,452.3592,3478.0
2021-11-18 14:50:00,466.86,466.93,466.73,466.78,4771.0,452.3301,452.3979,452.2041,452.2526,4771.0
2021-11-18 14:55:00,466.78,466.78,466.27,466.27,5075.0,452.2526,452.2526,451.7585,451.7585,5075.0
2021-11-18 15:00:00,466.61,466.63,466.08,466.2,4584.0,452.0879,452.1073,451.5744,451.6906,4584.0
2021-11-18 15:05:00,466.22,466.88,465.96,466.72,9167.0,451.71,452.3495,451.4581,452.1945,9167.0
2021-11-18 15:10:00,466.73,467.3,466.48,466.55,10642.0,452.2041,452.7564,451.9619,452.0297,10642.0
2021-11-18 15:15:00,466.55,466.65,465.47,465.47,8636.0,452.0297,452.1266,450.9834,450.9834,8636.0
2021-11-18 15:20:00,465.43,465.59,464.53,464.6,8923.0,450.9446,451.0996,450.0726,450.1404,8923.0
2021-11-18 15:25:00,464.66,465.35,464.41,465.31,16165.0,450.1986,450.8671,449.9563,450.8283,16165.0
2021-11-18 15:30:00,465.31,465.51,464.49,465.02,24675.0,450.8283,451.0221,450.0339,450.5474,24675.0
2021-11-18 15:35:00,465.02,465.57,464.94,464.95,21937.0,450.5474,451.0802,450.4699,450.4795,21937.0
2021-11-18 15:40:00,465.02,465.15,464.68,464.97,17264.0,450.5474,450.6733,450.2179,450.4989,17264.0
2021-11-18 15:45:00,464.97,465.6,464.79,465.43,23235.0,450.4989,451.1093,450.3245,450.9446,23235.0
2021-11-18 15:50:00,465.54,465.91,464.99,465.36,30407.0,451.0512,451.4097,450.5183,450.8768,30407.0
2021-11-18 15:55:00,465.38,465.38,463.62,464.05,92340.0,450.8962,450.8962,449.1909,449.6076,92340.0
2021-11-19 09:30:00,467.41,467.79,462.97,467.58,67298.0,452.863,453.2312,448.5612,453.0277,67298.0
2021-11-19 09:35:00,467.38,469.0,466.29,467.89,10389.0,452.8339,454.4035,451.7778,453.328,10389.0
2021-11-19 09:40:00,467.66,468.22,464.88,466.22,9152.0,453.1052,453.6478,450.4117,451.71,9152.0
2021-11-19 09:45:00,466.57,467.37,464.5,464.7,9144.0,452.0491,452.8242,450.0435,450.2373,9144.0
2021-11-19 09:50:00,464.91,465.64,464.57,465.47,4686.0,450.4408,451.1481,450.1114,450.9834,4686.0
2021-11-19 09:55:00,465.36,466.2,465.0,465.19,7485.0,450.8768,451.6906,450.528,450.7121,7485.0
2021-11-19 10:00:00,465.03,466.5,465.0,465.89,10667.0,450.5571,451.9813,450.528,451.3903,10667.0
2021-11-19 10:05:00,465.88,466.22,465.0,465.94,13664.0,451.3806,451.71,450.528,451.4387,13664.0
2021-11-19 10:10:00,465.76,466.0,464.76,465.32,13591.0,451.2643,451.4969,450.2955,450.838,13591.0
2021-11-19 10:15:00,465.33,465.34,463.99,465.01,9865.0,450.8477,450.8574,449.5494,450.5377,9865.0
2021-11-19 10:20:00,464.8,465.04,463.5,463.64,7227.0,450.3342,450.5667,449.0747,449.2103,7227.0
2021-11-19 10:25:00,463.46,463.94,463.12,463.39,9431.0,449.0359,449.501,448.7065,448.9681,9431.0
2021-11-19 10:30:00,463.33,463.48,462.64,463.14,3994.0,448.91,449.0553,448.2414,448.7259,3994.0
2021-11-19 10:35:00,463.33,463.42,462.34,463.42,8793.0,448.91,448.9972,447.9508,448.9972,8793.0
2021-11-19 10:40:00,463.28,463.41,462.68,463.41,8162.0,448.8615,448.9875,448.2802,448.9875,8162.0
2021-11-19 10:45:00,463.3,463.31,462.1,462.43,10647.0,448.8809,448.8906,447.7182,448.038,10647.0
2021-11-19 10:50:00,462.37,462.86,461.44,461.86,7443.0,447.9798,448.4546,447.0788,447.4857,7443.0
2021-11-19 10:55:00,461.74,462.04,461.34,461.49,24254.0,447.3694,447.6601,446.9819,447.1272,24254.0
2021-11-19 11:00:00,461.36,461.75,461.14,461.31,5776.0,447.0013,447.3791,446.7881,446.9528,5776.0
2021-11-19 11:05:00,461.31,461.4,460.57,460.78,7802.0,446.9528,447.04,446.2359,446.4393,7802.0
2021-11-19 11:10:00,460.56,461.01,460.24,460.24,7287.0,446.2262,446.6622,445.9161,445.9161,7287.0
2021-11-19 11:15:00,460.33,460.79,460.23,460.72,7695.0,446.0033,446.449,445.9064,446.3812,7695.0
2021-11-19 11:20:00,460.72,460.88,460.26,460.63,13798.0,446.3812,446.5362,445.9355,446.294,13798.0
2021-11-19 11:25:00,460.78,460.84,460.04,460.08,3116.0,446.4393,446.4975,445.7224,445.7611,3116.0
2021-11-19 11:30:00,460.08,460.38,459.63,459.67,6338.0,445.7611,446.0518,445.3251,445.3639,6338.0
2021-11-19 11:35:00,459.81,461.19,459.81,460.85,11860.0,445.4995,446.8366,445.4995,446.5071,11860.0
2021-11-19 11:40:00,460.97,460.97,460.06,460.78,6280.0,446.6234,446.6234,445.7417,446.4393,6280.0
2021-11-19 11:45:00,460.76,460.76,460.37,460.6,6780.0,446.4199,446.4199,446.0421,446.2649,6780.0
2021-11-19 11:50:00,460.72,461.11,460.58,460.64,4440.0,446.3812,446.7591,446.2455,446.3037,4440.0
2021-11-19 11:55:00,460.6,460.69,460.38,460.57,3501.0,446.2649,446.3521,446.0518,446.2359,3501.0
2021-11-19 12:00:00,460.57,461.0,460.32,461.0,10366.0,446.2359,446.6525,445.9936,446.6525,10366.0
2021-11-19 12:05:00,460.93,461.29,460.67,461.25,6832.0,446.5847,446.9334,446.3327,446.8947,6832.0
2021-11-19 12:10:00,461.24,462.15,461.23,462.15,16273.0,446.885,447.7667,446.8753,447.7667,16273.0
2021-11-19 12:15:00,462.09,462.35,461.68,462.35,8264.0,447.7086,447.9605,447.3113,447.9605,8264.0
2021-11-19 12:20:00,462.4,463.25,462.4,462.98,4386.0,448.0089,448.8324,448.0089,448.5709,4386.0
2021-11-19 12:25:00,462.9,463.23,462.78,463.11,6151.0,448.4933,448.8131,448.3771,448.6968,6151.0
2021-11-19 12:30:00,463.1,463.53,463.04,463.09,9003.0,448.6871,449.1037,448.629,448.6774,9003.0
2021-11-19 12:35:00,463.1,463.1,462.27,462.28,6328.0,448.6871,448.6871,447.8829,447.8926,6328.0
2021-11-19 12:40:00,462.31,462.52,461.95,461.95,4003.0,447.9217,448.1252,447.5729,447.5729,4003.0
2021-11-19 12:45:00,461.96,462.24,461.84,462.21,7224.0,447.5826,447.8539,447.4663,447.8248,7224.0
2021-11-19 12:50:00,462.21,462.58,462.14,462.29,6534.0,447.8248,448.1833,447.757,447.9023,6534.0
2021-11-19 12:55:00,462.29,462.29,461.73,461.77,9024.0,447.9023,447.9023,447.3598,447.3985,9024.0
2021-11-19 13:00:00,461.81,461.91,461.57,461.89,4508.0,447.4373,447.5342,447.2047,447.5148,4508.0
2021-11-19 13:05:00,462.11,462.21,461.33,461.5,6072.0,447.7279,447.8248,446.9722,447.1369,6072.0
2021-11-19 13:10:00,461.45,461.57,460.66,460.87,7396.0,447.0885,447.2047,446.3231,446.5265,7396.0
2021-11-19 13:15:00,460.87,460.98,460.18,460.23,5277.0,446.5265,446.6331,445.858,445.9064,5277.0
2021-11-19 13:20:00,460.2,460.3,459.56,459.74,6921.0,445.8774,445.9743,445.2573,445.4317,6921.0
2021-11-19 13:25:00,459.64,459.93,459.16,459.16,6022.0,445.3348,445.6158,444.8697,444.8697,6022.0
2021-11-19 13:30:00,459.17,459.77,459.16,459.74,11807.0,444.8794,445.4608,444.8697,445.4317,11807.0
2021-11-19 13:35:00,459.8,460.1,459.75,459.93,5530.0,445.4898,445.7805,445.4414,445.6158,5530.0
2021-11-19 13:40:00,459.91,459.91,459.58,459.75,5320.0,445.5964,445.5964,445.2767,445.4414,5320.0
2021-11-19 13:45:00,459.85,460.06,459.72,459.9,3849.0,445.5383,445.7417,445.4123,445.5867,3849.0
2021-11-19 13:50:00,460.02,460.5,460.02,460.5,3608.0,445.703,446.168,445.703,446.168,3608.0
2021-11-19 13:55:00,460.51,460.85,460.29,460.6,4570.0,446.1777,446.5071,445.9646,446.2649,4570.0
2021-11-19 14:00:00,460.91,461.34,460.4,460.7,6794.0,446.5653,446.9819,446.0711,446.3618,6794.0
2021-11-19 14:05:00,460.75,461.13,460.47,461.05,7480.0,446.4103,446.7784,446.139,446.7009,7480.0
2021-11-19 14:10:00,461.08,461.59,460.51,461.59,7051.0,446.73,447.2241,446.1777,447.2241,7051.0
2021-11-19 14:15:00,461.56,461.83,461.41,461.83,6252.0,447.195,447.4566,447.0497,447.4566,6252.0
2021-11-19 14:20:00,461.88,462.49,461.88,462.17,7574.0,447.5051,448.0961,447.5051,447.7861,7574.0
2021-11-19 14:25:00,462.14,462.26,461.86,461.95,5574.0,447.757,447.8733,447.4857,447.5729,5574.0
2021-11-19 14:30:00,461.9,462.27,461.73,461.92,8143.0,447.5245,447.8829,447.3598,447.5438,8143.0
2021-11-19 14:35:00,461.92,462.51,461.88,462.36,4824.0,447.5438,448.1155,447.5051,447.9701,4824.0
2021-11-19 14:40:00,462.21,463.0,462.11,462.81,8567.0,447.8248,448.5902,447.7279,448.4061,8567.0
2021-11-19 14:45:00,462.68,463.06,462.67,462.99,8685.0,448.2802,448.6484,448.2705,448.5805,8685.0
2021-11-19 14:50:00,463.04,463.37,462.73,463.37,9047.0,448.629,448.9487,448.3286,448.9487,9047.0
2021-11-19 14:55:00,463.29,463.39,462.94,463.09,8409.0,448.8712,448.9681,448.5321,448.6774,8409.0
2021-11-19 15:00:00,463.14,463.56,463.12,463.28,8233.0,448.7259,449.1328,448.7065,448.8615,8233.0
2021-11-19 15:05:00,463.15,463.49,463.11,463.43,6260.0,448.7356,449.065,448.6968,449.0068,6260.0
2021-11-19 15:10:00,463.36,463.38,462.47,462.52,9293.0,448.939,448.9584,448.0767,448.1252,9293.0
2021-11-19 15:15:00,462.47,462.62,462.39,462.41,7244.0,448.0767,448.2221,447.9992,448.0186,7244.0
2021-11-19 15:20:00,462.36,462.68,462.24,462.51,5607.0,447.9701,448.2802,447.8539,448.1155,5607.0
2021-11-19 15:25:00,462.47,462.91,462.45,462.71,6554.0,448.0767,448.503,448.0573,448.3093,6554.0
2021-11-19 15:30:00,462.68,462.69,461.78,461.78,6839.0,448.2802,448.2899,447.4082,447.4082,6839.0
2021-11-19 15:35:00,461.72,461.72,461.17,461.58,12474.0,447.3501,447.3501,446.8172,447.2144,12474.0
2021-11-19 15:40:00,461.2,461.33,460.62,460.79,10032.0,446.8463,446.9722,446.2843,446.449,10032.0
2021-11-19 15:45:00,460.71,461.16,460.46,461.01,14227.0,446.3715,446.8075,446.1293,446.6622,14227.0
2021-11-19 15:50:00,460.97,461.24,460.24,460.58,25815.0,446.6234,446.885,445.9161,446.2455,25815.0
2021-11-19 15:55:00,460.59,461.37,460.54,461.28,61186.0,446.2552,447.011,446.2068,446.9238,61186.0
2021-11-22 09:30:00,464.24,466.09,461.05,462.94,30790.0,449.7916,451.5841,446.7009,448.5321,30790.0
2021-11-22 09:35:00,463.49,464.36,460.03,460.15,6172.0,449.065,449.9079,445.7127,445.8289,6172.0
2021-11-22 09:40:00,460.44,461.88,459.33,461.56,4540.0,446.1099,447.5051,445.0344,447.195,4540.0
2021-11-22 09:45:00,461.72,464.01,460.78,463.03,7792.0,447.3501,449.5688,446.4393,448.6193,7792.0
2021-11-22 09:50:00,463.18,463.88,462.82,463.6,10759.0,448.7646,449.4428,448.4158,449.1716,10759.0
2021-11-22 09:55:00,463.86,464.44,461.48,461.48,8077.0,449.4235,449.9854,447.1175,447.1175,8077.0
2021-11-22 10:00:00,461.81,463.67,461.81,463.31,9306.0,447.4373,449.2394,447.4373,448.8906,9306.0
2021-11-22 10:05:00,463.59,463.59,461.78,461.92,5750.0,449.1619,449.1619,447.4082,447.5438,5750.0
2021-11-22 10:10:00,461.81,463.01,461.47,462.84,5607.0,447.4373,448.5999,447.1078,448.4352,5607.0
2021-11-22 10:15:00,463.2,464.76,463.02,464.1,8561.0,448.784,450.2955,448.6096,449.656,8561.0
2021-11-22 10:20:00,463.87,464.38,463.24,463.71,8561.0,449.4332,449.9273,448.8228,449.2781,8561.0
2021-11-22 10:25:00,463.7,464.13,463.35,464.0,3271.0,449.2684,449.6851,448.9293,449.5591,3271.0
2021-11-22 10:30:00,463.85,464.46,463.53,463.92,10970.0,449.4138,450.0048,449.1037,449.4816,10970.0
2021-11-22 10:35:00,463.85,463.88,463.45,463.8,4938.0,449.4138,449.4428,449.0262,449.3653,4938.0
2021-11-22 10:40:00,464.0,464.08,462.41,462.41,5796.0,449.5591,449.6366,448.0186,448.0186,5796.0
2021-11-22 10:45:00,462.41,462.8,462.38,462.71,3620.0,448.0186,448.3965,447.9895,448.3093,3620.0
2021-11-22 10:50:00,462.58,463.14,462.29,462.82,5041.0,448.1833,448.7259,447.9023,448.4158,5041.0
2021-11-22 10:55:00,462.67,463.25,462.57,463.13,5877.0,448.2705,448.8324,448.1736,448.7162,5877.0
2021-11-22 11:00:00,463.28,463.4,462.11,462.21,4292.0,448.8615,448.9778,447.7279,447.8248,4292.0
2021-11-22 11:05:00,462.28,462.28,461.32,461.4,4200.0,447.8926,447.8926,446.9625,447.04,4200.0
2021-11-22 11:10:00,461.46,461.87,461.02,461.17,2950.0,447.0982,447.4954,446.6719,446.8172,2950.0
2021-11-22 11:15:00,461.02,462.2,461.02,462.19,6148.0,446.6719,447.8151,446.6719,447.8054,6148.0
2021-11-22 11:20:00,462.29,462.58,461.78,461.86,2973.0,447.9023,448.1833,447.4082,447.4857,2973.0
2021-11-22 11:25:00,461.86,462.84,461.86,462.41,4939.0,447.4857,448.4352,447.4857,448.0186,4939.0
2021-11-22 11:30:00,462.5,463.12,462.38,462.92,3800.0,448.1058,448.7065,447.9895,448.5127,3800.0
2021-11-22 11:35:00,462.82,463.46,462.37,462.37,4817.0,448.4158,449.0359,447.9798,447.9798,4817.0
2021-11-22 11:40:00,462.58,462.77,461.9,462.41,4427.0,448.1833,448.3674,447.5245,448.0186,4427.0
2021-11-22 11:45:00,462.13,462.25,461.7,462.0,5697.0,447.7473,447.8636,447.3307,447.6214,5697.0
2021-11-22 11:50:00,461.86,461.97,460.5,460.5,6565.0,447.4857,447.5923,446.168,446.168,6565.0
2021-11-22 11:55:00,460.43,460.71,460.11,460.39,9503.0,446.1002,446.3715,445.7902,446.0615,9503.0
2021-11-22 12:00:00,460.53,461.28,460.43,460.57,6839.0,446.1971,446.9238,446.1002,446.2359,6839.0
2021-11-22 12:05:00,460.36,461.39,460.23,461.39,5920.0,446.0324,447.0303,445.9064,447.0303,5920.0
2021-11-22 12:10:00,461.3,461.57,461.18,461.18,6141.0,446.9431,447.2047,446.8269,446.8269,6141.0
2021-11-22 12:15:00,461.43,461.6,461.28,461.28,5980.0,447.0691,447.2338,446.9238,446.9238,5980.0
2021-11-22 12:20:00,461.29,461.61,461.27,461.27,3587.0,446.9334,447.2435,446.9141,446.9141,3587.0
2021-11-22 12:25:00,461.45,462.25,461.45,461.78,5513.0,447.0885,447.8636,447.0885,447.4082,5513.0
2021-11-22 12:30:00,461.8,461.98,461.67,461.8,3990.0,447.4276,447.602,447.3016,447.4276,3990.0
2021-11-22 12:35:00,461.79,462.41,461.68,462.22,6709.0,447.4179,448.0186,447.3113,447.8345,6709.0
2021-11-22 12:40:00,462.25,462.84,462.24,462.84,1841.0,447.8636,448.4352,447.8539,448.4352,1841.0
2021-11-22 12:45:00,462.7,463.04,462.69,462.98,2563.0,448.2996,448.629,448.2899,448.5709,2563.0
2021-11-22 12:50:00,462.65,462.94,462.47,462.75,3834.0,448.2511,448.5321,448.0767,448.348,3834.0
2021-11-22 12:55:00,462.92,463.19,462.92,463.03,2305.0,448.5127,448.7743,448.5127,448.6193,2305.0
2021-11-22 13:00:00,463.12,463.12,461.96,461.96,4029.0,448.7065,448.7065,447.5826,447.5826,4029.0
2021-11-22 13:05:00,462.18,462.65,462.05,462.17,2671.0,447.7958,448.2511,447.6698,447.7861,2671.0
2021-11-22 13:10:00,462.24,462.76,462.11,462.67,2403.0,447.8539,448.3577,447.7279,448.2705,2403.0
2021-11-22 13:15:00,462.76,463.18,462.62,463.18,2174.0,448.3577,448.7646,448.2221,448.7646,2174.0
2021-11-22 13:20:00,463.12,463.76,463.12,463.71,1600.0,448.7065,449.3266,448.7065,449.2781,1600.0
2021-11-22 13:25:00,463.62,463.77,463.36,463.47,3777.0,449.1909,449.3363,448.939,449.0456,3777.0
2021-11-22 13:30:00,463.33,463.46,463.16,463.16,1536.0,448.91,449.0359,448.7452,448.7452,1536.0
2021-11-22 13:35:00,463.22,463.22,462.9,462.91,2570.0,448.8034,448.8034,448.4933,448.503,2570.0
2021-11-22 13:40:00,462.91,463.84,462.67,463.84,3041.0,448.503,449.4041,448.2705,449.4041,3041.0
2021-11-22 13:45:00,463.84,463.85,463.04,463.09,7368.0,449.4041,449.4138,448.629,448.6774,7368.0
2021-11-22 13:50:00,462.93,463.2,462.55,462.59,1970.0,448.5224,448.784,448.1542,448.193,1970.0
2021-11-22 13:55:00,462.56,462.61,462.37,462.5,2067.0,448.1639,448.2124,447.9798,448.1058,2067.0
2021-11-22 14:00:00,462.33,462.34,461.87,462.0,4883.0,447.9411,447.9508,447.4954,447.6214,4883.0
2021-11-22 14:05:00,462.04,462.06,461.51,461.57,1767.0,447.6601,447.6795,447.1466,447.2047,1767.0
2021-11-22 14:10:00,461.32,461.56,461.08,461.08,5068.0,446.9625,447.195,446.73,446.73,5068.0
2021-11-22 14:15:00,461.33,461.35,460.87,461.11,4512.0,446.9722,446.9916,446.5265,446.7591,4512.0
2021-11-22 14:20:00,461.13,462.0,460.93,462.0,3459.0,446.7784,447.6214,446.5847,447.6214,3459.0
2021-11-22 14:25:00,461.66,461.8,461.46,461.8,1752.0,447.2919,447.4276,447.0982,447.4276,1752.0
2021-11-22 14:30:00,461.88,461.89,461.23,461.5,4169.0,447.5051,447.5148,446.8753,447.1369,4169.0
2021-11-22 14:35:00,461.5,462.47,461.5,462.31,1800.0,447.1369,448.0767,447.1369,447.9217,1800.0
2021-11-22 14:40:00,462.32,462.47,461.96,461.96,4876.0,447.9314,448.0767,447.5826,447.5826,4876.0
2021-11-22 14:45:00,461.64,462.36,461.64,462.36,3224.0,447.2726,447.9701,447.2726,447.9701,3224.0
2021-11-22 14:50:00,462.34,462.64,462.24,462.46,4216.0,447.9508,448.2414,447.8539,448.067,4216.0
2021-11-22 14:55:00,462.5,462.7,462.49,462.58,1016.0,448.1058,448.2996,448.0961,448.1833,1016.0
2021-11-22 15:00:00,462.6,462.88,462.54,462.84,4104.0,448.2027,448.474,448.1445,448.4352,4104.0
2021-11-22 15:05:00,462.81,463.02,462.81,462.81,3066.0,448.4061,448.6096,448.4061,448.4061,3066.0
2021-11-22 15:10:00,463.02,463.56,463.02,463.28,3072.0,448.6096,449.1328,448.6096,448.8615,3072.0
2021-11-22 15:15:00,463.33,463.33,462.93,463.02,10783.0,448.91,448.91,448.5224,448.6096,10783.0
2021-11-22 15:20:00,463.08,463.08,462.63,462.64,1212.0,448.6677,448.6677,448.2317,448.2414,1212.0
2021-11-22 15:25:00,462.76,462.76,462.41,462.62,4072.0,448.3577,448.3577,448.0186,448.2221,4072.0
2021-11-22 15:30:00,462.53,462.75,461.63,461.74,12754.0,448.1349,448.348,447.2629,447.3694,12754.0
2021-11-22 15:35:00,461.62,461.97,461.18,461.49,9205.0,447.2532,447.5923,446.8269,447.1272,9205.0
2021-11-22 15:40:00,461.45,461.6,460.73,460.84,8241.0,447.0885,447.2338,446.3909,446.4975,8241.0
2021-11-22 15:45:00,460.69,461.29,460.2,460.32,14085.0,446.3521,446.9334,445.8774,445.9936,14085.0
2021-11-22 15:50:00,460.14,460.47,459.79,459.79,13205.0,445.8192,446.139,445.4801,445.4801,13205.0
2021-11-22 15:55:00,459.93,459.99,457.78,457.99,67707.0,445.6158,445.6739,443.5327,443.7362,67707.0
2021-11-23 09:30:00,454.38,458.18,451.58,453.47,46133.0,440.2385,443.9202,437.5256,439.3568,46133.0
2021-11-23 09:35:00,452.8,455.3,452.22,454.56,7319.0,438.7077,441.1299,438.1457,440.4129,7319.0
2021-11-23 09:40:00,453.7,454.9,452.94,454.14,9101.0,439.5797,440.7423,438.8433,440.006,9101.0
2021-11-23 09:45:00,454.04,455.72,453.56,455.33,16809.0,439.9091,441.5368,439.444,441.1589,16809.0
2021-11-23 09:50:00,455.63,456.7,454.96,456.5,5254.0,441.4496,442.4863,440.8005,442.2925,5254.0
2021-11-23 09:55:00,456.8,457.56,456.58,457.38,5966.0,442.5832,443.3195,442.37,443.1451,5966.0
2021-11-23 10:00:00,457.08,457.12,454.68,454.68,4917.0,442.8545,442.8932,440.5292,440.5292,4917.0
2021-11-23 10:05:00,454.78,455.46,452.44,453.22,19410.0,440.6261,441.2849,438.3589,439.1146,19410.0
2021-11-23 10:10:00,453.85,454.0,452.06,453.5,11980.0,439.725,439.8703,437.9907,439.3859,11980.0
2021-11-23 10:15:00,453.95,453.95,452.58,452.58,5188.0,439.8219,439.8219,438.4945,438.4945,5188.0
2021-11-23 10:20:00,452.92,453.87,452.92,453.54,4897.0,438.8239,439.7444,438.8239,439.4246,4897.0
2021-11-23 10:25:00,452.97,453.4,452.54,453.27,5031.0,438.8724,439.289,438.4558,439.1631,5031.0
2021-11-23 10:30:00,453.18,453.18,452.06,452.25,2201.0,439.0759,439.0759,437.9907,438.1748,2201.0
2021-11-23 10:35:00,452.09,452.71,451.76,451.76,2512.0,438.0198,438.6205,437.7,437.7,2512.0
2021-11-23 10:40:00,452.09,453.14,452.09,453.09,10100.0,438.0198,439.0371,438.0198,438.9887,10100.0
2021-11-23 10:45:00,452.92,454.13,452.91,453.9,5932.0,438.8239,439.9963,438.8143,439.7734,5932.0
2021-11-23 10:50:00,453.58,453.61,452.7,453.45,4772.0,439.4634,439.4925,438.6108,439.3375,4772.0
2021-11-23 10:55:00,453.0,453.21,452.28,452.72,11854.0,438.9015,439.1049,438.2039,438.6302,11854.0
2021-11-23 11:00:00,452.47,452.52,451.5,452.02,3138.0,438.388,438.4364,437.4481,437.952,3138.0
2021-11-23 11:05:00,452.16,453.62,452.13,453.45,5714.0,438.0876,439.5022,438.0585,439.3375,5714.0
2021-11-23 11:10:00,453.85,454.3,453.55,454.16,4325.0,439.725,440.161,439.4343,440.0254,4325.0
2021-11-23 11:15:00,454.44,455.63,454.33,455.4,6775.0,440.2966,441.4496,440.1901,441.2268,6775.0
2021-11-23 11:20:00,455.64,456.53,455.64,456.37,4492.0,441.4593,442.3216,441.4593,442.1666,4492.0
2021-11-23 11:25:00,456.4,456.87,455.57,456.48,4708.0,442.1956,442.651,441.3915,442.2731,4708.0
2021-11-23 11:30:00,456.15,456.71,455.85,456.02,4394.0,441.9534,442.496,441.6628,441.8275,4394.0
2021-11-23 11:35:00,455.65,456.36,455.42,456.36,6181.0,441.469,442.1569,441.2461,442.1569,6181.0
2021-11-23 11:40:00,456.6,456.92,456.35,456.83,1709.0,442.3894,442.6995,442.1472,442.6123,1709.0
2021-11-23 11:45:00,456.12,457.15,456.12,457.0,3049.0,441.9244,442.9223,441.9244,442.777,3049.0
2021-11-23 11:50:00,457.23,457.37,456.38,456.39,3340.0,442.9998,443.1354,442.1763,442.1859,3340.0
2021-11-23 11:55:00,456.65,456.99,455.75,456.14,4371.0,442.4379,442.7673,441.5659,441.9437,4371.0
2021-11-23 12:00:00,456.05,456.52,455.6,455.61,3862.0,441.8565,442.3119,441.4205,441.4302,3862.0
2021-11-23 12:05:00,455.76,456.02,455.45,455.78,4741.0,441.5756,441.8275,441.2752,441.5949,4741.0
2021-11-23 12:10:00,455.98,456.53,455.24,455.28,1788.0,441.7887,442.3216,441.0717,441.1105,1788.0
2021-11-23 12:15:00,455.24,455.91,455.24,455.86,3135.0,441.0717,441.7209,441.0717,441.6724,3135.0
2021-11-23 12:20:00,456.28,456.44,455.97,456.44,2679.0,442.0794,442.2344,441.779,442.2344,2679.0
2021-11-23 12:25:00,456.5,456.9,456.4,456.64,1851.0,442.2925,442.6801,442.1956,442.4282,1851.0
2021-11-23 12:30:00,456.5,456.84,456.31,456.6,2560.0,442.2925,442.6219,442.1084,442.3894,2560.0
2021-11-23 12:35:00,456.6,457.01,456.57,456.94,3276.0,442.3894,442.7867,442.3603,442.7188,3276.0
2021-11-23 12:40:00,457.24,457.24,456.57,456.73,1152.0,443.0095,443.0095,442.3603,442.5154,1152.0
2021-11-23 12:45:00,456.88,457.08,456.66,456.66,3501.0,442.6607,442.8545,442.4475,442.4475,3501.0
2021-11-23 12:50:00,456.84,456.85,456.34,456.83,2654.0,442.6219,442.6316,442.1375,442.6123,2654.0
2021-11-23 12:55:00,456.69,456.7,456.08,456.35,2590.0,442.4766,442.4863,441.8856,442.1472,2590.0
2021-11-23 13:00:00,455.93,456.39,455.93,456.04,2648.0,441.7403,442.1859,441.7403,441.8468,2648.0
2021-11-23 13:05:00,456.06,456.47,456.06,456.47,2726.0,441.8662,442.2635,441.8662,442.2635,2726.0
2021-11-23 13:10:00,456.21,456.58,456.1,456.44,2134.0,442.0116,442.37,441.905,442.2344,2134.0
2021-11-23 13:15:00,456.45,456.53,456.09,456.16,3408.0,442.2441,442.3216,441.8953,441.9631,3408.0
2021-11-23 13:20:00,456.22,456.86,456.22,456.58,2203.0,442.0212,442.6413,442.0212,442.37,2203.0
2021-11-23 13:25:00,456.49,456.8,456.35,456.54,1714.0,442.2828,442.5832,442.1472,442.3313,1714.0
2021-11-23 13:30:00,456.57,456.57,456.08,456.23,2425.0,442.3603,442.3603,441.8856,442.0309,2425.0
2021-11-23 13:35:00,456.39,456.7,456.06,456.7,6163.0,442.1859,442.4863,441.8662,442.4863,6163.0
2021-11-23 13:40:00,456.68,457.0,456.67,456.83,2607.0,442.4669,442.777,442.4572,442.6123,2607.0
2021-11-23 13:45:00,456.7,457.19,456.32,457.19,2158.0,442.4863,442.9611,442.1181,442.9611,2158.0
2021-11-23 13:50:00,457.24,457.66,457.24,457.57,1792.0,443.0095,443.4164,443.0095,443.3292,1792.0
2021-11-23 13:55:00,457.79,457.79,457.03,457.03,1205.0,443.5424,443.5424,442.806,442.806,1205.0
2021-11-23 14:00:00,457.12,457.33,456.6,456.96,1856.0,442.8932,443.0967,442.3894,442.7382,1856.0
2021-11-23 14:05:00,457.05,457.25,456.74,456.76,4600.0,442.8254,443.0192,442.5251,442.5444,4600.0
2021-11-23 14:10:00,456.86,457.33,456.86,457.33,2264.0,442.6413,443.0967,442.6413,443.0967,2264.0
2021-11-23 14:15:00,457.09,457.09,456.17,456.32,1923.0,442.8642,442.8642,441.9728,442.1181,1923.0
2021-11-23 14:20:00,456.23,456.59,456.13,456.26,3521.0,442.0309,442.3797,441.934,442.06,3521.0
2021-11-23 14:25:00,456.24,456.25,455.89,456.25,3463.0,442.0406,442.0503,441.7015,442.0503,3463.0
2021-11-23 14:30:00,456.37,456.52,455.85,456.28,2352.0,442.1666,442.3119,441.6628,442.0794,2352.0
2021-11-23 14:35:00,456.31,456.8,456.31,456.49,2605.0,442.1084,442.5832,442.1084,442.2828,2605.0
2021-11-23 14:40:00,456.55,457.2,456.43,457.13,1210.0,442.341,442.9707,442.2247,442.9029,1210.0
2021-11-23 14:45:00,457.3,457.9,456.92,457.89,3702.0,443.0676,443.649,442.6995,443.6393,3702.0
2021-11-23 14:50:00,457.96,458.77,457.82,458.77,3102.0,443.7071,444.4919,443.5714,444.4919,3102.0
2021-11-23 14:55:00,458.59,459.0,458.37,458.37,2100.0,444.3175,444.7147,444.1043,444.1043,2100.0
2021-11-23 15:00:00,458.36,458.37,457.89,458.04,3100.0,444.0946,444.1043,443.6393,443.7846,3100.0
2021-11-23 15:05:00,458.19,458.34,457.96,458.2,4342.0,443.9299,444.0753,443.7071,443.9396,4342.0
2021-11-23 15:10:00,458.31,458.31,457.43,457.81,5841.0,444.0462,444.0462,443.1936,443.5618,5841.0
2021-11-23 15:15:00,457.88,457.9,457.08,457.13,5352.0,443.6296,443.649,442.8545,442.9029,5352.0
2021-11-23 15:20:00,457.25,457.31,456.62,456.88,4893.0,443.0192,443.0773,442.4088,442.6607,4893.0
2021-11-23 15:25:00,456.84,457.27,456.83,456.94,3004.0,442.6219,443.0386,442.6123,442.7188,3004.0
2021-11-23 15:30:00,456.98,457.7,456.94,457.18,7917.0,442.7576,443.4552,442.7188,442.9514,7917.0
2021-11-23 15:35:00,457.02,457.53,456.88,457.23,5969.0,442.7963,443.2905,442.6607,442.9998,5969.0
2021-11-23 15:40:00,457.3,457.63,457.26,457.26,5833.0,443.0676,443.3874,443.0289,443.0289,5833.0
2021-11-23 15:45:00,457.26,457.45,457.02,457.16,10263.0,443.0289,443.213,442.7963,442.932,10263.0
2021-11-23 15:50:00,457.27,458.36,457.27,458.1,31308.0,443.0386,444.0946,443.0386,443.8427,31308.0
2021-11-23 15:55:00,458.07,458.53,458.04,458.22,38472.0,443.8137,444.2593,443.7846,443.959,38472.0
2021-11-24 09:30:00,455.89,458.09,455.16,458.09,22526.0,442.4353,444.5703,441.7268,444.5703,22526.0
2021-11-24 09:35:00,458.34,460.32,456.09,456.09,5020.0,444.8129,446.7345,442.6293,442.6293,5020.0
2021-11-24 09:40:00,456.03,457.89,456.03,456.67,4059.0,442.5711,444.3762,442.5711,443.1922,4059.0
2021-11-24 09:45:00,457.01,458.4,456.54,457.61,7936.0,443.5222,444.8712,443.0661,444.1045,7936.0
2021-11-24 09:50:00,457.35,457.38,456.18,456.18,3502.0,443.8522,443.8813,442.7167,442.7167,3502.0
2021-11-24 09:55:00,455.79,458.79,455.79,458.79,4717.0,442.3382,445.2497,442.3382,445.2497,4717.0
2021-11-24 10:00:00,459.36,461.2,459.0,460.14,8937.0,445.8028,447.5885,445.4535,446.5598,8937.0
2021-11-24 10:05:00,459.98,460.77,458.96,459.19,5127.0,446.4045,447.1712,445.4146,445.6379,5127.0
2021-11-24 10:10:00,458.93,459.48,457.8,459.48,2340.0,445.3855,445.9193,444.2889,445.9193,2340.0
2021-11-24 10:15:00,459.12,459.26,458.66,459.18,2300.0,445.5699,445.7058,445.1235,445.6282,2300.0
2021-11-24 10:20:00,458.75,459.88,458.72,459.63,4974.0,445.2108,446.3075,445.1817,446.0649,4974.0
2021-11-24 10:25:00,459.91,460.35,459.55,460.35,2925.0,446.3366,446.7636,445.9872,446.7636,2925.0
2021-11-24 10:30:00,460.0,460.0,459.24,459.38,5386.0,446.424,446.424,445.6864,445.8222,5386.0
2021-11-24 10:35:00,459.23,461.07,459.23,461.07,3463.0,445.6767,447.4624,445.6767,447.4624,3463.0
2021-11-24 10:40:00,460.9,461.19,460.21,460.36,4411.0,447.2974,447.5788,446.6278,446.7733,4411.0
2021-11-24 10:45:00,460.14,460.21,459.33,460.21,4938.0,446.5598,446.6278,445.7737,446.6278,4938.0
2021-11-24 10:50:00,460.22,461.03,460.21,460.62,2294.0,446.6375,447.4236,446.6278,447.0257,2294.0
2021-11-24 10:55:00,461.2,461.2,460.24,460.24,1400.0,447.5885,447.5885,446.6569,446.6569,1400.0
2021-11-24 11:00:00,460.18,460.7,459.27,460.58,4845.0,446.5986,447.1033,445.7155,446.9868,4845.0
2021-11-24 11:05:00,460.61,461.57,460.51,461.44,11495.0,447.0159,447.9476,446.9189,447.8215,11495.0
2021-11-24 11:10:00,461.55,462.98,461.55,461.89,7846.0,447.9282,449.316,447.9282,448.2582,7846.0
2021-11-24 11:15:00,461.82,462.34,461.3,461.44,4530.0,448.1902,448.6949,447.6856,447.8215,4530.0
2021-11-24 11:20:00,461.54,462.33,461.2,461.93,3300.0,447.9185,448.6852,447.5885,448.297,3300.0
2021-11-24 11:25:00,461.82,461.82,461.01,461.41,3407.0,448.1902,448.1902,447.4041,447.7923,3407.0
2021-11-24 11:30:00,461.55,462.0,461.2,461.4,4049.0,447.9282,448.3649,447.5885,447.7826,4049.0
2021-11-24 11:35:00,461.23,461.27,460.91,461.19,2966.0,447.6177,447.6565,447.3071,447.5788,2966.0
2021-11-24 11:40:00,461.06,461.2,460.83,461.09,2252.0,447.4527,447.5885,447.2295,447.4818,2252.0
2021-11-24 11:45:00,461.02,461.64,461.02,461.4,2228.0,447.4138,448.0155,447.4138,447.7826,2228.0
2021-11-24 11:50:00,461.27,461.29,460.74,460.74,2220.0,447.6565,447.6759,447.1421,447.1421,2220.0
2021-11-24 11:55:00,460.65,460.74,460.36,460.36,1381.0,447.0548,447.1421,446.7733,446.7733,1381.0
2021-11-24 12:00:00,460.41,461.25,460.02,461.25,5877.0,446.8219,447.6371,446.4434,447.6371,5877.0
2021-11-24 12:05:00,461.16,461.56,460.91,461.27,3191.0,447.5497,447.9379,447.3071,447.6565,3191.0
2021-11-24 12:10:00,461.35,461.74,461.27,461.61,3591.0,447.7341,448.1126,447.6565,447.9864,3591.0
2021-11-24 12:15:00,461.64,461.74,461.41,461.6,5405.0,448.0155,448.1126,447.7923,447.9767,5405.0
2021-11-24 12:20:00,461.45,461.48,460.74,460.74,3204.0,447.8312,447.8603,447.1421,447.1421,3204.0
2021-11-24 12:25:00,460.84,461.76,460.8,461.18,8064.0,447.2392,448.132,447.2003,447.5691,8064.0
2021-11-24 12:30:00,461.41,461.74,461.28,461.44,2767.0,447.7923,448.1126,447.6662,447.8215,2767.0
2021-11-24 12:35:00,461.69,461.84,461.47,461.71,2802.0,448.0641,448.2096,447.8506,448.0835,2802.0
2021-11-24 12:40:00,461.86,461.86,461.26,461.26,2400.0,448.2291,448.2291,447.6468,447.6468,2400.0
2021-11-24 12:45:00,461.21,461.63,461.11,461.62,2340.0,447.5982,448.0058,447.5012,447.9961,2340.0
2021-11-24 12:50:00,461.58,461.83,461.33,461.83,3616.0,447.9573,448.1999,447.7147,448.1999,3616.0
2021-11-24 12:55:00,461.84,461.89,461.55,461.55,2693.0,448.2096,448.2582,447.9282,447.9282,2693.0
2021-11-24 13:00:00,461.87,461.87,461.61,461.69,2422.0,448.2388,448.2388,447.9864,448.0641,2422.0
2021-11-24 13:05:00,461.79,462.15,461.64,461.79,3875.0,448.1611,448.5105,448.0155,448.1611,3875.0
2021-11-24 13:10:00,461.65,461.98,461.44,461.67,12591.0,448.0253,448.3455,447.8215,448.0447,12591.0
2021-11-24 13:15:00,461.81,462.04,461.54,461.61,1992.0,448.1805,448.4037,447.9185,447.9864,1992.0
2021-11-24 13:20:00,461.75,462.2,461.49,462.04,3307.0,448.1223,448.559,447.87,448.4037,3307.0
2021-11-24 13:25:00,462.21,462.21,461.74,461.89,2813.0,448.5687,448.5687,448.1126,448.2582,2813.0
2021-11-24 13:30:00,461.87,462.68,461.86,462.68,3169.0,448.2388,449.0249,448.2291,449.0249,3169.0
2021-11-24 13:35:00,462.82,462.85,462.55,462.56,6786.0,449.1607,449.1898,448.8987,448.9084,6786.0
2021-11-24 13:40:00,462.45,463.24,462.32,463.24,11131.0,448.8016,449.5683,448.6755,449.5683,11131.0
2021-11-24 13:45:00,463.68,464.36,463.28,464.34,5250.0,449.9953,450.6553,449.6071,450.6359,5250.0
2021-11-24 13:50:00,464.18,464.33,463.47,463.58,4090.0,450.4806,450.6262,449.7915,449.8983,4090.0
2021-11-24 13:55:00,463.63,464.25,463.62,464.13,1734.0,449.9468,450.5485,449.9371,450.4321,1734.0
2021-11-24 14:00:00,464.5,464.5,463.46,463.59,3939.0,450.7911,450.7911,449.7818,449.908,3939.0
2021-11-24 14:05:00,463.66,463.66,462.74,462.74,1376.0,449.9759,449.9759,449.0831,449.0831,1376.0
2021-11-24 14:10:00,462.65,462.9,462.63,462.77,902.0,448.9957,449.2384,448.9763,449.1122,902.0
2021-11-24 14:15:00,462.91,463.77,462.91,463.72,3270.0,449.2481,450.0827,449.2481,450.0342,3270.0
2021-11-24 14:20:00,463.6,463.61,463.38,463.61,2056.0,449.9177,449.9274,449.7042,449.9274,2056.0
2021-11-24 14:25:00,463.5,463.51,462.8,462.8,3524.0,449.8207,449.8304,449.1413,449.1413,3524.0
2021-11-24 14:30:00,462.99,463.17,462.63,462.63,2236.0,449.3257,449.5004,448.9763,448.9763,2236.0
2021-11-24 14:35:00,462.58,462.58,462.0,462.23,1506.0,448.9278,448.9278,448.3649,448.5881,1506.0
2021-11-24 14:40:00,462.51,462.62,462.35,462.36,1788.0,448.8599,448.9666,448.7046,448.7143,1788.0
2021-11-24 14:45:00,462.46,462.81,462.46,462.64,1579.0,448.8113,449.151,448.8113,448.986,1579.0
2021-11-24 14:50:00,462.89,463.24,462.89,463.14,2302.0,449.2287,449.5683,449.2287,449.4713,2302.0
2021-11-24 14:55:00,463.05,463.25,462.78,462.81,4204.0,449.3839,449.578,449.1219,449.151,4204.0
2021-11-24 15:00:00,462.76,462.76,462.25,462.74,1200.0,449.1025,449.1025,448.6075,449.0831,1200.0
2021-11-24 15:05:00,462.75,463.18,462.75,463.18,1399.0,449.0928,449.5101,449.0928,449.5101,1399.0
2021-11-24 15:10:00,463.02,463.33,463.02,463.18,4621.0,449.3548,449.6557,449.3548,449.5101,4621.0
2021-11-24 15:15:00,463.1,463.72,463.1,463.51,4347.0,449.4325,450.0342,449.4325,449.8304,4347.0
2021-11-24 15:20:00,463.56,463.78,463.31,463.31,4844.0,449.8789,450.0924,449.6363,449.6363,4844.0
2021-11-24 15:25:00,463.31,463.96,463.31,463.95,3765.0,449.6363,450.2671,449.6363,450.2574,3765.0
2021-11-24 15:30:00,463.97,463.97,463.26,463.27,8969.0,450.2768,450.2768,449.5877,449.5974,8969.0
2021-11-24 15:35:00,463.43,463.7,463.32,463.5,2735.0,449.7527,450.0148,449.646,449.8207,2735.0
2021-11-24 15:40:00,463.49,463.62,463.08,463.48,13253.0,449.811,449.9371,449.4131,449.8012,13253.0
2021-11-24 15:45:00,463.52,463.52,462.72,462.99,8972.0,449.8401,449.8401,449.0637,449.3257,8972.0
2021-11-24 15:50:00,463.09,463.69,462.81,463.58,13795.0,449.4228,450.005,449.151,449.8983,13795.0
2021-11-24 15:55:00,463.48,463.9,463.38,463.45,39289.0,449.8012,450.2089,449.7042,449.7721,39289.0
2021-11-26 09:30:00,457.85,463.26,456.15,463.25,38198.0,444.3374,449.5877,442.6876,449.578,38198.0
2021-11-26 09:35:00,462.35,462.35,459.58,459.58,5350.0,448.7046,448.7046,446.0163,446.0163,5350.0
2021-11-26 09:40:00,459.62,461.45,457.46,459.29,7373.0,446.0552,447.8312,443.9589,445.7349,7373.0
2021-11-26 09:45:00,456.88,459.35,456.88,457.02,7314.0,443.396,445.7931,443.396,443.5319,7314.0
2021-11-26 09:50:00,457.88,459.29,456.7,456.7,7094.0,444.3665,445.7349,443.2213,443.2213,7094.0
2021-11-26 09:55:00,457.09,458.79,456.74,456.95,11087.0,443.5998,445.2497,443.2602,443.464,11087.0
2021-11-26 10:00:00,456.94,456.98,454.33,454.65,9969.0,443.4543,443.4931,440.9213,441.2318,9969.0
2021-11-26 10:05:00,454.34,457.71,454.34,457.35,9935.0,440.931,444.2015,440.931,443.8522,9935.0
2021-11-26 10:10:00,457.37,458.16,456.8,457.04,8086.0,443.8716,444.6383,443.3184,443.5513,8086.0
2021-11-26 10:15:00,457.21,457.63,455.99,457.33,8587.0,443.7163,444.1239,442.5323,443.8328,8587.0
2021-11-26 10:20:00,457.19,458.3,456.89,457.71,5910.0,443.6969,444.7741,443.4057,444.2015,5910.0
2021-11-26 10:25:00,457.25,458.31,456.42,457.93,11221.0,443.7551,444.7838,442.9496,444.415,11221.0
2021-11-26 10:30:00,458.17,458.77,456.85,457.56,4407.0,444.648,445.2303,443.3669,444.056,4407.0
2021-11-26 10:35:00,457.2,459.66,457.15,459.03,8682.0,443.7066,446.094,443.6581,445.4826,8682.0
2021-11-26 10:40:00,459.05,459.45,458.07,458.53,12687.0,445.502,445.8902,444.5509,444.9973,12687.0
2021-11-26 10:45:00,458.37,458.37,457.19,457.77,4505.0,444.8421,444.8421,443.6969,444.2598,4505.0
2021-11-26 10:50:00,458.0,458.0,456.41,456.82,5655.0,444.483,444.483,442.9399,443.3378,5655.0
2021-11-26 10:55:00,457.22,457.38,456.14,457.38,5635.0,443.726,443.8813,442.6779,443.8813,5635.0
2021-11-26 11:00:00,457.02,457.3,455.86,456.1,5990.0,443.5319,443.8036,442.4061,442.6391,5990.0
2021-11-26 11:05:00,455.97,457.45,455.97,457.11,5259.0,442.5129,443.9492,442.5129,443.6192,5259.0
2021-11-26 11:10:00,457.33,457.77,456.63,457.1,6181.0,443.8328,444.2598,443.1534,443.6095,6181.0
2021-11-26 11:15:00,456.79,457.7,456.65,457.7,6745.0,443.3087,444.1918,443.1728,444.1918,6745.0
2021-11-26 11:20:00,457.46,457.79,456.87,457.19,5951.0,443.9589,444.2792,443.3863,443.6969,5951.0
2021-11-26 11:25:00,457.29,457.52,456.26,456.98,4511.0,443.7939,444.0171,442.7943,443.4931,4511.0
2021-11-26 11:30:00,457.1,457.12,456.11,456.47,6375.0,443.6095,443.6289,442.6488,442.9981,6375.0
2021-11-26 11:35:00,456.53,457.47,456.02,457.35,7008.0,443.0564,443.9686,442.5614,443.8522,7008.0
2021-11-26 11:40:00,457.56,457.64,456.71,456.91,6229.0,444.056,444.1336,443.231,443.4251,6229.0
2021-11-26 11:45:00,456.67,457.63,455.98,456.01,7166.0,443.1922,444.1239,442.5226,442.5517,7166.0
2021-11-26 11:50:00,456.36,456.37,454.75,455.33,6034.0,442.8914,442.9011,441.3289,441.8918,6034.0
2021-11-26 11:55:00,455.11,456.1,455.11,455.95,6843.0,441.6783,442.6391,441.6783,442.4935,6843.0
2021-11-26 12:00:00,456.21,456.28,455.25,455.25,6368.0,442.7458,442.8137,441.8141,441.8141,6368.0
2021-11-26 12:05:00,455.66,456.27,455.53,456.04,4130.0,442.212,442.804,442.0859,442.5808,4130.0
2021-11-26 12:10:00,455.92,456.71,455.44,455.5,6892.0,442.4644,443.231,441.9985,442.0568,6892.0
2021-11-26 12:15:00,455.35,455.74,454.85,455.26,3730.0,441.9112,442.2897,441.4259,441.8238,3730.0
2021-11-26 12:20:00,455.14,455.81,454.75,455.68,9396.0,441.7074,442.3576,441.3289,442.2314,9396.0
2021-11-26 12:25:00,455.53,457.4,455.53,457.4,7783.0,442.0859,443.9007,442.0859,443.9007,7783.0
2021-11-26 12:30:00,457.47,457.94,457.09,457.94,11363.0,443.9686,444.4247,443.5998,444.4247,11363.0
2021-11-26 12:35:00,457.79,458.6,457.75,457.9,6432.0,444.2792,445.0653,444.2404,444.3859,6432.0
2021-11-26 12:40:00,457.78,458.01,457.27,457.37,8165.0,444.2695,444.4927,443.7745,443.8716,8165.0
2021-11-26 12:45:00,457.43,457.82,456.09,456.35,7283.0,443.9298,444.3083,442.6293,442.8817,7283.0
2021-11-26 12:50:00,456.27,456.34,453.09,453.09,13856.0,442.804,442.872,439.7179,439.7179,13856.0
2021-11-26 12:55:00,453.26,455.75,453.26,455.08,44723.0,439.8829,442.2994,439.8829,441.6492,44723.0
2021-11-29 09:30:00,459.7,463.64,458.48,461.65,34639.0,446.1328,449.9565,444.9488,448.0253,34639.0
2021-11-29 09:35:00,461.65,462.14,460.13,460.74,7232.0,448.0253,448.5008,446.5501,447.1421,7232.0
2021-11-29 09:40:00,460.77,462.09,459.7,459.7,12553.0,447.1712,448.4523,446.1328,446.1328,12553.0
2021-11-29 09:45:00,460.34,460.45,457.91,458.83,11871.0,446.7539,446.8607,444.3956,445.2885,11871.0
2021-11-29 09:50:00,458.71,459.59,458.3,458.58,11617.0,445.172,446.0261,444.7741,445.0459,11617.0
2021-11-29 09:55:00,458.77,460.0,458.18,459.23,11352.0,445.2303,446.424,444.6577,445.6767,11352.0
2021-11-29 10:00:00,459.51,460.04,459.18,459.41,4781.0,445.9484,446.4628,445.6282,445.8514,4781.0
2021-11-29 10:05:00,459.35,460.35,458.87,460.08,8263.0,445.7931,446.7636,445.3273,446.5016,8263.0
2021-11-29 10:10:00,459.79,461.08,459.79,460.87,10830.0,446.2201,447.4721,446.2201,447.2683,10830.0
2021-11-29 10:15:00,461.57,462.03,460.73,461.62,7213.0,447.9476,448.394,447.1324,447.9961,7213.0
2021-11-29 10:20:00,461.58,464.44,461.0,463.65,13643.0,447.9573,450.7329,447.3944,449.9662,13643.0
2021-11-29 10:25:00,463.72,463.72,462.26,462.67,9861.0,450.0342,450.0342,448.6173,449.0152,9861.0
2021-11-29 10:30:00,462.65,462.65,461.39,461.9,10800.0,448.9957,448.9957,447.7729,448.2679,10800.0
2021-11-29 10:35:00,462.01,464.09,462.01,464.09,14719.0,448.3746,450.3932,448.3746,450.3932,14719.0
2021-11-29 10:40:00,463.88,463.89,462.87,463.79,5843.0,450.1894,450.1991,449.2092,450.1021,5843.0
2021-11-29 10:45:00,463.8,463.93,462.21,462.22,5280.0,450.1118,450.238,448.5687,448.5784,5280.0
2021-11-29 10:50:00,462.2,463.54,461.73,463.27,8009.0,448.559,449.8595,448.1029,449.5974,8009.0
2021-11-29 10:55:00,463.11,463.7,462.93,463.46,4772.0,449.4422,450.0148,449.2675,449.7818,4772.0
2021-11-29 11:00:00,463.69,464.09,461.89,461.92,9704.0,450.005,450.3932,448.2582,448.2873,9704.0
2021-11-29 11:05:00,462.12,462.42,461.59,461.85,14594.0,448.4814,448.7725,447.967,448.2194,14594.0
2021-11-29 11:10:00,462.18,462.72,461.64,462.5,6628.0,448.5396,449.0637,448.0155,448.8502,6628.0
2021-11-29 11:15:00,462.52,462.52,461.51,461.75,5276.0,448.8696,448.8696,447.8894,448.1223,5276.0
2021-11-29 11:20:00,461.75,461.92,460.8,461.28,7239.0,448.1223,448.2873,447.2003,447.6662,7239.0
2021-11-29 11:25:00,461.28,461.4,460.76,461.14,6119.0,447.6662,447.7826,447.1615,447.5303,6119.0
2021-11-29 11:30:00,461.2,462.8,461.13,462.8,8900.0,447.5885,449.1413,447.5206,449.1413,8900.0
2021-11-29 11:35:00,462.97,463.59,462.97,463.45,8454.0,449.3063,449.908,449.3063,449.7721,8454.0
2021-11-29 11:40:00,463.31,463.59,462.79,463.13,5921.0,449.6363,449.908,449.1316,449.4616,5921.0
2021-11-29 11:45:00,463.15,463.15,462.26,462.67,6181.0,449.481,449.481,448.6173,449.0152,6181.0
2021-11-29 11:50:00,462.51,462.76,462.19,462.33,5463.0,448.8599,449.1025,448.5493,448.6852,5463.0
2021-11-29 11:55:00,462.57,463.23,462.47,463.23,3587.0,448.9181,449.5586,448.8211,449.5586,3587.0
2021-11-29 12:00:00,463.13,463.8,462.91,463.75,4889.0,449.4616,450.1118,449.2481,450.0633,4889.0
2021-11-29 12:05:00,464.07,464.49,463.62,463.75,7010.0,450.3738,450.7814,449.9371,450.0633,7010.0
2021-11-29 12:10:00,463.87,463.87,463.29,463.34,4497.0,450.1797,450.1797,449.6169,449.6654,4497.0
2021-11-29 12:15:00,463.56,464.36,463.05,464.36,4329.0,449.8789,450.6553,449.3839,450.6553,4329.0
2021-11-29 12:20:00,464.13,465.14,464.04,465.0,3541.0,450.4321,451.4123,450.3447,451.2764,3541.0
2021-11-29 12:25:00,465.02,465.02,463.96,464.27,3076.0,451.2958,451.2958,450.2671,450.5679,3076.0
2021-11-29 12:30:00,464.28,464.9,464.03,464.89,7541.0,450.5776,451.1793,450.335,451.1696,7541.0
2021-11-29 12:35:00,464.91,465.86,464.58,465.63,5476.0,451.189,452.111,450.8688,451.8878,5476.0
2021-11-29 12:40:00,465.67,465.86,465.2,465.2,3172.0,451.9266,452.111,451.4705,451.4705,3172.0
2021-11-29 12:45:00,465.42,465.76,465.32,465.57,2582.0,451.684,452.014,451.5869,451.8296,2582.0
2021-11-29 12:50:00,465.57,465.57,464.82,464.82,2756.0,451.8296,451.8296,451.1017,451.1017,2756.0
2021-11-29 12:55:00,464.74,465.35,464.61,464.84,4103.0,451.0241,451.6161,450.8979,451.1211,4103.0
2021-11-29 13:00:00,464.95,465.4,464.93,465.37,4119.0,451.2279,451.6646,451.2085,451.6355,4119.0
2021-11-29 13:05:00,465.22,465.46,464.98,465.23,6580.0,451.4899,451.7228,451.257,451.4996,6580.0
2021-11-29 13:10:00,465.25,465.45,464.79,464.89,4693.0,451.519,451.7131,451.0726,451.1696,4693.0
2021-11-29 13:15:00,464.99,465.1,464.02,464.45,3795.0,451.2667,451.3734,450.3253,450.7426,3795.0
2021-11-29 13:20:00,464.46,464.46,463.81,463.81,7190.0,450.7523,450.7523,450.1215,450.1215,7190.0
2021-11-29 13:25:00,463.52,463.64,463.42,463.5,4210.0,449.8401,449.9565,449.743,449.8207,4210.0
2021-11-29 13:30:00,463.57,464.17,463.31,463.88,9654.0,449.8886,450.4709,449.6363,450.1894,9654.0
2021-11-29 13:35:00,463.9,464.26,463.56,463.56,9293.0,450.2089,450.5582,449.8789,449.8789,9293.0
2021-11-29 13:40:00,463.71,464.0,463.43,464.0,3017.0,450.0245,450.3059,449.7527,450.3059,3017.0
2021-11-29 13:45:00,464.0,464.37,463.9,464.28,4610.0,450.3059,450.665,450.2089,450.5776,4610.0
2021-11-29 13:50:00,464.14,464.91,464.14,464.91,5115.0,450.4418,451.189,450.4418,451.189,5115.0
2021-11-29 13:55:00,464.9,465.37,464.89,465.37,3367.0,451.1793,451.6355,451.1696,451.6355,3367.0
2021-11-29 14:00:00,465.21,465.21,464.75,464.99,3001.0,451.4802,451.4802,451.0338,451.2667,3001.0
2021-11-29 14:05:00,464.98,465.59,464.97,465.3,2192.0,451.257,451.849,451.2473,451.5675,2192.0
2021-11-29 14:10:00,465.64,465.78,465.4,465.62,1653.0,451.8975,452.0334,451.6646,451.8781,1653.0
2021-11-29 14:15:00,465.44,465.57,464.98,465.15,3014.0,451.7034,451.8296,451.257,451.422,3014.0
2021-11-29 14:20:00,464.94,465.61,464.94,465.4,4848.0,451.2182,451.8684,451.2182,451.6646,4848.0
2021-11-29 14:25:00,465.34,465.35,464.79,464.79,4676.0,451.6064,451.6161,451.0726,451.0726,4676.0
2021-11-29 14:30:00,465.01,465.09,464.49,464.78,5346.0,451.2861,451.3637,450.7814,451.0629,5346.0
2021-11-29 14:35:00,464.8,465.02,464.54,464.95,5249.0,451.0823,451.2958,450.83,451.2279,5249.0
2021-11-29 14:40:00,465.09,465.38,465.01,465.22,2925.0,451.3637,451.6452,451.2861,451.4899,2925.0
2021-11-29 14:45:00,465.22,465.27,465.03,465.18,3853.0,451.4899,451.5384,451.3055,451.4511,3853.0
2021-11-29 14:50:00,465.18,465.71,465.04,465.19,7851.0,451.4511,451.9654,451.3152,451.4608,7851.0
2021-11-29 14:55:00,465.31,465.54,464.96,465.12,3028.0,451.5772,451.8004,451.2376,451.3928,3028.0
2021-11-29 15:00:00,465.18,465.46,465.15,465.25,4778.0,451.4511,451.7228,451.422,451.519,4778.0
2021-11-29 15:05:00,465.29,465.29,464.94,465.09,4030.0,451.5578,451.5578,451.2182,451.3637,4030.0
2021-11-29 15:10:00,465.05,465.35,464.86,465.3,3950.0,451.3249,451.6161,451.1405,451.5675,3950.0
2021-11-29 15:15:00,465.36,465.6,465.19,465.19,7210.0,451.6258,451.8587,451.4608,451.4608,7210.0
2021-11-29 15:20:00,465.2,465.29,464.89,465.14,8467.0,451.4705,451.5578,451.1696,451.4123,8467.0
2021-11-29 15:25:00,465.17,466.26,465.1,465.97,10214.0,451.4414,452.4992,451.3734,452.2178,10214.0
2021-11-29 15:30:00,465.92,467.1,465.92,466.86,9303.0,452.1692,453.3144,452.1692,453.0815,9303.0
2021-11-29 15:35:00,466.8,467.02,466.07,466.17,7462.0,453.0233,453.2368,452.3148,452.4119,7462.0
2021-11-29 15:40:00,466.1,466.27,465.5,465.9,13585.0,452.3439,452.5089,451.7616,452.1498,13585.0
2021-11-29 15:45:00,465.89,466.25,465.38,465.38,15121.0,452.1401,452.4895,451.6452,451.6452,15121.0
2021-11-29 15:50:00,465.18,465.31,464.71,464.86,18166.0,451.4511,451.5772,450.9949,451.1405,18166.0
2021-11-29 15:55:00,464.99,465.59,464.58,464.92,51505.0,451.2667,451.849,450.8688,451.1987,51505.0
2021-11-30 09:30:00,460.45,462.42,458.52,462.09,24192.0,446.8607,448.7725,444.9876,448.4523,24192.0
2021-11-30 09:35:00,461.74,462.11,460.27,460.65,8457.0,448.1126,448.4717,446.686,447.0548,8457.0
2021-11-30 09:40:00,462.4,463.94,461.39,462.67,6063.0,448.7531,450.2477,447.7729,449.0152,6063.0
2021-11-30 09:45:00,463.0,463.52,462.14,462.14,4216.0,449.3354,449.8401,448.5008,448.5008,4216.0
2021-11-30 09:50:00,461.89,463.84,461.64,463.49,5322.0,448.2582,450.1506,448.0155,449.811,5322.0
2021-11-30 09:55:00,463.73,465.24,463.67,464.08,10631.0,450.0439,451.5093,449.9856,450.3835,10631.0
2021-11-30 10:00:00,464.06,464.74,463.47,464.09,23220.0,450.3641,451.0241,449.7915,450.3932,23220.0
2021-11-30 10:05:00,463.92,465.39,463.92,464.49,8205.0,450.2283,451.6549,450.2283,450.7814,8205.0
2021-11-30 10:10:00,464.49,465.23,464.12,464.72,14086.0,450.7814,451.4996,450.4224,451.0046,14086.0
2021-11-30 10:15:00,465.14,465.52,464.75,465.43,5143.0,451.4123,451.781,451.0338,451.6937,5143.0
2021-11-30 10:20:00,465.36,465.69,463.99,464.14,4650.0,451.6258,451.946,450.2962,450.4418,4650.0
2021-11-30 10:25:00,464.11,464.94,463.86,464.7,4357.0,450.4127,451.2182,450.17,450.9852,4357.0
2021-11-30 10:30:00,465.01,466.47,464.93,466.47,5876.0,451.2861,452.703,451.2085,452.703,5876.0
2021-11-30 10:35:00,466.59,466.75,464.16,465.42,9688.0,452.8195,452.9747,450.4612,451.684,9688.0
2021-11-30 10:40:00,465.72,466.11,465.06,465.62,11378.0,451.9751,452.3536,451.3346,451.8781,11378.0
2021-11-30 10:45:00,465.86,466.03,464.22,464.33,5414.0,452.111,452.276,450.5194,450.6262,5414.0
2021-11-30 10:50:00,464.08,464.4,462.36,462.67,4752.0,450.3835,450.6941,448.7143,449.0152,4752.0
2021-11-30 10:55:00,462.64,462.79,461.62,461.92,5861.0,448.986,449.1316,447.9961,448.2873,5861.0
2021-11-30 11:00:00,461.51,462.06,459.79,460.03,21704.0,447.8894,448.4232,446.2201,446.4531,21704.0
2021-11-30 11:05:00,459.64,460.96,459.47,460.49,12191.0,446.0746,447.3556,445.9096,446.8995,12191.0
2021-11-30 11:10:00,460.93,463.22,460.28,463.0,9773.0,447.3265,449.5489,446.6957,449.3354,9773.0
2021-11-30 11:15:00,462.99,463.49,461.23,461.23,21648.0,449.3257,449.811,447.6177,447.6177,21648.0
2021-11-30 11:20:00,461.77,462.85,461.39,462.27,8281.0,448.1417,449.1898,447.7729,448.627,8281.0
2021-11-30 11:25:00,462.28,462.86,461.98,462.77,13681.0,448.6367,449.1995,448.3455,449.1122,13681.0
2021-11-30 11:30:00,462.57,463.29,462.2,462.43,5980.0,448.9181,449.6169,448.559,448.7822,5980.0
2021-11-30 11:35:00,462.31,462.84,461.66,461.94,5410.0,448.6658,449.1801,448.035,448.3067,5410.0
2021-11-30 11:40:00,462.02,462.32,461.56,461.56,2460.0,448.3843,448.6755,447.9379,447.9379,2460.0
2021-11-30 11:45:00,461.86,461.98,461.22,461.5,5288.0,448.2291,448.3455,447.6079,447.8797,5288.0
2021-11-30 11:50:00,461.82,461.96,461.33,461.38,3999.0,448.1902,448.3261,447.7147,447.7632,3999.0
2021-11-30 11:55:00,461.58,462.38,460.59,462.38,8484.0,447.9573,448.7337,446.9965,448.7337,8484.0
2021-11-30 12:00:00,462.36,462.36,460.57,460.62,15503.0,448.7143,448.7143,446.9771,447.0257,15503.0
2021-11-30 12:05:00,460.97,461.3,460.12,460.35,4209.0,447.3653,447.6856,446.5404,446.7636,4209.0
2021-11-30 12:10:00,460.61,461.41,460.0,460.93,9410.0,447.0159,447.7923,446.424,447.3265,9410.0
2021-11-30 12:15:00,461.0,461.18,460.54,461.02,7337.0,447.3944,447.5691,446.948,447.4138,7337.0
2021-11-30 12:20:00,460.97,461.27,460.24,461.07,5273.0,447.3653,447.6565,446.6569,447.4624,5273.0
2021-11-30 12:25:00,461.18,461.68,460.83,461.46,25630.0,447.5691,448.0544,447.2295,447.8409,25630.0
2021-11-30 12:30:00,461.33,461.43,460.88,461.3,4046.0,447.7147,447.8117,447.278,447.6856,4046.0
2021-11-30 12:35:00,461.2,461.67,460.89,461.54,3602.0,447.5885,448.0447,447.2877,447.9185,3602.0
2021-11-30 12:40:00,461.82,462.49,461.47,462.34,5381.0,448.1902,448.8405,447.8506,448.6949,5381.0
2021-11-30 12:45:00,462.19,462.62,462.01,462.01,7997.0,448.5493,448.9666,448.3746,448.3746,7997.0
2021-11-30 12:50:00,462.28,463.33,462.17,463.14,4121.0,448.6367,449.6557,448.5299,449.4713,4121.0
2021-11-30 12:55:00,462.96,462.96,461.88,462.41,4901.0,449.2966,449.2966,448.2485,448.7628,4901.0
2021-11-30 13:00:00,462.5,463.28,462.46,462.71,8012.0,448.8502,449.6071,448.8113,449.054,8012.0
2021-11-30 13:05:00,462.83,463.23,462.74,463.11,3657.0,449.1704,449.5586,449.0831,449.4422,3657.0
2021-11-30 13:10:00,463.03,463.43,462.98,463.25,5711.0,449.3645,449.7527,449.316,449.578,5711.0
2021-11-30 13:15:00,463.33,463.52,462.74,462.97,4690.0,449.6557,449.8401,449.0831,449.3063,4690.0
2021-11-30 13:20:00,462.98,463.85,462.74,463.83,4208.0,449.316,450.1603,449.0831,450.1409,4208.0
2021-11-30 13:25:00,463.69,463.69,462.93,463.38,10147.0,450.005,450.005,449.2675,449.7042,10147.0
2021-11-30 13:30:00,463.24,463.91,463.1,463.64,4525.0,449.5683,450.2186,449.4325,449.9565,4525.0
2021-11-30 13:35:00,463.93,464.12,463.7,463.9,3665.0,450.238,450.4224,450.0148,450.2089,3665.0
2021-11-30 13:40:00,463.61,463.61,463.0,463.14,3877.0,449.9274,449.9274,449.3354,449.4713,3877.0
2021-11-30 13:45:00,463.27,463.43,463.0,463.14,6951.0,449.5974,449.7527,449.3354,449.4713,6951.0
2021-11-30 13:50:00,463.15,463.38,463.0,463.38,7150.0,449.481,449.7042,449.3354,449.7042,7150.0
2021-11-30 13:55:00,463.31,463.4,462.94,462.95,3146.0,449.6363,449.7236,449.2772,449.2869,3146.0
2021-11-30 14:00:00,463.05,463.22,462.55,463.22,10118.0,449.3839,449.5489,448.8987,449.5489,10118.0
2021-11-30 14:05:00,463.35,463.35,462.33,462.95,2782.0,449.6751,449.6751,448.6852,449.2869,2782.0
2021-11-30 14:10:00,463.14,463.28,462.77,462.82,3613.0,449.4713,449.6071,449.1122,449.1607,3613.0
2021-11-30 14:15:00,462.96,463.12,462.77,462.92,3307.0,449.2966,449.4519,449.1122,449.2578,3307.0
2021-11-30 14:20:00,463.04,463.04,462.36,462.39,1626.0,449.3742,449.3742,448.7143,448.7434,1626.0
2021-11-30 14:25:00,462.52,462.93,462.35,462.46,3519.0,448.8696,449.2675,448.7046,448.8113,3519.0
2021-11-30 14:30:00,462.36,462.54,461.9,462.26,3739.0,448.7143,448.889,448.2679,448.6173,3739.0
2021-11-30 14:35:00,462.28,462.28,461.32,461.32,3201.0,448.6367,448.6367,447.705,447.705,3201.0
2021-11-30 14:40:00,461.52,461.73,460.57,460.58,4317.0,447.8991,448.1029,446.9771,446.9868,4317.0
2021-11-30 14:45:00,460.94,460.94,459.87,459.91,4859.0,447.3362,447.3362,446.2978,446.3366,4859.0
2021-11-30 14:50:00,460.24,460.38,459.11,459.35,5236.0,446.6569,446.7927,445.5602,445.7931,5236.0
2021-11-30 14:55:00,459.24,459.6,458.96,459.33,3225.0,445.6864,446.0358,445.4146,445.7737,3225.0
2021-11-30 15:00:00,459.53,459.53,458.82,458.93,3852.0,445.9678,445.9678,445.2788,445.3855,3852.0
2021-11-30 15:05:00,458.99,459.16,458.49,458.49,2104.0,445.4438,445.6087,444.9585,444.9585,2104.0
2021-11-30 15:10:00,458.0,458.1,457.62,457.99,7336.0,444.483,444.58,444.1142,444.4733,7336.0
2021-11-30 15:15:00,458.1,458.41,457.64,458.41,7202.0,444.58,444.8809,444.1336,444.8809,7202.0
2021-11-30 15:20:00,458.45,458.46,457.5,457.92,8192.0,444.9197,444.9294,443.9977,444.4053,8192.0
2021-11-30 15:25:00,457.42,457.96,457.27,457.33,4667.0,443.9201,444.4442,443.7745,443.8328,4667.0
2021-11-30 15:30:00,457.59,457.93,457.24,457.61,12649.0,444.0851,444.415,443.7454,444.1045,12649.0
2021-11-30 15:35:00,457.58,457.61,456.45,456.45,8112.0,444.0754,444.1045,442.9787,442.9787,8112.0
2021-11-30 15:40:00,456.6,457.2,456.25,456.8,27456.0,443.1243,443.7066,442.7846,443.3184,27456.0
2021-11-30 15:45:00,456.71,457.15,456.53,456.75,17561.0,443.231,443.6581,443.0564,443.2699,17561.0
2021-11-30 15:50:00,456.69,456.69,454.39,454.84,49151.0,443.2116,443.2116,440.9795,441.4162,49151.0
2021-11-30 15:55:00,454.96,456.72,454.93,455.72,75653.0,441.5327,443.2408,441.5036,442.2703,75653.0
2021-12-01 09:30:00,461.05,462.52,458.04,459.69,40998.0,447.443,448.8696,444.5218,446.1231,40998.0
2021-12-01 09:35:00,458.58,459.24,456.01,457.4,18331.0,445.0459,445.6864,442.5517,443.9007,18331.0
2021-12-01 09:40:00,457.46,458.07,454.59,455.57,18376.0,443.9589,444.5509,441.1736,442.1247,18376.0
2021-12-01 09:45:00,455.58,455.86,453.54,453.54,22640.0,442.1344,442.4061,440.1546,440.1546,22640.0
2021-12-01 09:50:00,453.95,454.78,452.01,452.82,16946.0,440.5525,441.358,438.6698,439.4559,16946.0
2021-12-01 09:55:00,453.43,453.66,451.39,451.39,12828.0,440.0479,440.2711,438.0681,438.0681,12828.0
2021-12-01 10:00:00,451.47,454.47,451.42,454.47,8745.0,438.1457,441.0572,438.0972,441.0572,8745.0
2021-12-01 10:05:00,454.72,455.87,453.91,454.06,7272.0,441.2998,442.4158,440.5137,440.6593,7272.0
2021-12-01 10:10:00,454.23,455.09,453.29,453.74,14185.0,440.8242,441.6589,439.912,440.3487,14185.0
2021-12-01 10:15:00,454.1,457.15,453.99,456.83,14279.0,440.6981,443.6581,440.5913,443.3475,14279.0
2021-12-01 10:20:00,456.62,457.15,455.99,456.82,9554.0,443.1437,443.6581,442.5323,443.3378,9554.0
2021-12-01 10:25:00,456.88,457.11,455.95,455.95,6993.0,443.396,443.6192,442.4935,442.4935,6993.0
2021-12-01 10:30:00,456.11,457.01,456.11,456.87,5102.0,442.6488,443.5222,442.6488,443.3863,5102.0
2021-12-01 10:35:00,456.99,456.99,455.4,455.4,6999.0,443.5028,443.5028,441.9597,441.9597,6999.0
2021-12-01 10:40:00,455.06,456.91,454.98,456.06,5974.0,441.6297,443.4251,441.5521,442.6002,5974.0
2021-12-01 10:45:00,456.22,456.94,456.02,456.78,5562.0,442.7555,443.4543,442.5614,443.299,5562.0
2021-12-01 10:50:00,456.66,457.13,455.67,457.06,7207.0,443.1825,443.6387,442.2217,443.5707,7207.0
2021-12-01 10:55:00,457.26,457.61,456.91,457.08,8737.0,443.7648,444.1045,443.4251,443.5901,8737.0
2021-12-01 11:00:00,457.24,457.27,456.13,456.13,5511.0,443.7454,443.7745,442.6682,442.6682,5511.0
2021-12-01 11:05:00,456.44,457.18,456.3,457.12,5238.0,442.969,443.6872,442.8332,443.6289,5238.0
2021-12-01 11:10:00,456.7,458.18,456.7,457.79,4129.0,443.2213,444.6577,443.2213,444.2792,4129.0
2021-12-01 11:15:00,457.79,458.56,457.29,458.38,6316.0,444.2792,445.0265,443.7939,444.8518,6316.0
2021-12-01 11:20:00,458.61,459.32,457.77,459.32,9596.0,445.075,445.764,444.2598,445.764,9596.0
2021-12-01 11:25:00,459.39,459.39,458.79,459.15,4542.0,445.832,445.832,445.2497,445.599,4542.0
2021-12-01 11:30:00,459.34,459.85,458.52,459.8,6933.0,445.7834,446.2784,444.9876,446.2299,6933.0
2021-12-01 11:35:00,459.76,460.99,459.76,460.59,7485.0,446.191,447.3847,446.191,446.9965,7485.0
2021-12-01 11:40:00,460.84,461.07,460.47,460.95,4409.0,447.2392,447.4624,446.8801,447.3459,4409.0
2021-12-01 11:45:00,460.36,461.3,459.61,461.3,5878.0,446.7733,447.6856,446.0455,447.6856,5878.0
2021-12-01 11:50:00,460.91,460.91,459.98,460.47,8525.0,447.3071,447.3071,446.4045,446.8801,8525.0
2021-12-01 11:55:00,460.21,460.38,459.32,459.95,3530.0,446.6278,446.7927,445.764,446.3754,3530.0
2021-12-01 12:00:00,460.11,460.36,459.41,459.81,6685.0,446.5307,446.7733,445.8514,446.2396,6685.0
2021-12-01 12:05:00,460.0,460.65,459.46,459.78,3221.0,446.424,447.0548,445.8999,446.2104,3221.0
2021-12-01 12:10:00,459.97,460.56,459.96,460.32,4695.0,446.3948,446.9674,446.3851,446.7345,4695.0
2021-12-01 12:15:00,460.32,461.01,460.16,460.16,3823.0,446.7345,447.4041,446.5792,446.5792,3823.0
2021-12-01 12:20:00,460.28,460.28,459.57,459.57,3323.0,446.6957,446.6957,446.0066,446.0066,3323.0
2021-12-01 12:25:00,459.78,460.12,459.13,459.68,4093.0,446.2104,446.5404,445.5796,446.1134,4093.0
2021-12-01 12:30:00,460.08,460.12,459.14,459.25,2001.0,446.5016,446.5404,445.5893,445.6961,2001.0
2021-12-01 12:35:00,459.4,460.0,459.14,459.68,2515.0,445.8417,446.424,445.5893,446.1134,2515.0
2021-12-01 12:40:00,459.95,460.16,459.42,459.5,4935.0,446.3754,446.5792,445.8611,445.9387,4935.0
2021-12-01 12:45:00,459.33,460.2,459.32,459.93,22805.0,445.7737,446.618,445.764,446.356,22805.0
2021-12-01 12:50:00,460.06,460.07,459.49,459.78,5685.0,446.4822,446.4919,445.929,446.2104,5685.0
2021-12-01 12:55:00,459.65,459.78,458.4,458.49,10508.0,446.0843,446.2104,444.8712,444.9585,10508.0
2021-12-01 13:00:00,458.5,458.91,458.33,458.41,4935.0,444.9682,445.3661,444.8032,444.8809,4935.0
2021-12-01 13:05:00,458.46,458.57,456.61,456.69,19446.0,444.9294,445.0362,443.134,443.2116,19446.0
2021-12-01 13:10:00,456.73,457.26,456.38,456.83,6468.0,443.2505,443.7648,442.9108,443.3475,6468.0
2021-12-01 13:15:00,456.54,457.0,455.48,455.48,5183.0,443.0661,443.5125,442.0374,442.0374,5183.0
2021-12-01 13:20:00,455.66,456.47,455.63,455.84,4533.0,442.212,442.9981,442.1829,442.3867,4533.0
2021-12-01 13:25:00,455.93,456.47,455.92,456.19,2063.0,442.4741,442.9981,442.4644,442.7264,2063.0
2021-12-01 13:30:00,456.33,456.81,456.2,456.35,3706.0,442.8623,443.3281,442.7361,442.8817,3706.0
2021-12-01 13:35:00,456.51,456.65,456.01,456.59,4139.0,443.037,443.1728,442.5517,443.1146,4139.0
2021-12-01 13:40:00,456.68,457.67,456.02,456.2,7222.0,443.2019,444.1627,442.5614,442.7361,7222.0
2021-12-01 13:45:00,456.3,456.3,455.19,455.19,1693.0,442.8332,442.8332,441.7559,441.7559,1693.0
2021-12-01 13:50:00,455.39,456.55,455.3,455.91,5677.0,441.95,443.0758,441.8627,442.4547,5677.0
2021-12-01 13:55:00,456.23,456.58,456.07,456.44,884.0,442.7652,443.1049,442.6099,442.969,884.0
2021-12-01 14:00:00,456.21,456.36,455.61,456.05,4302.0,442.7458,442.8914,442.1635,442.5905,4302.0
2021-12-01 14:05:00,456.16,456.22,455.11,455.11,4815.0,442.6973,442.7555,441.6783,441.6783,4815.0
2021-12-01 14:10:00,455.15,455.51,454.25,454.93,4525.0,441.7171,442.0665,440.8437,441.5036,4525.0
2021-12-01 14:15:00,455.11,455.46,454.46,454.62,3013.0,441.6783,442.0179,441.0475,441.2027,3013.0
2021-12-01 14:20:00,454.82,456.13,454.73,456.13,1900.0,441.3968,442.6682,441.3095,442.6682,1900.0
2021-12-01 14:25:00,456.3,457.23,456.08,457.11,3036.0,442.8332,443.7357,442.6196,443.6192,3036.0
2021-12-01 14:30:00,457.04,458.08,456.87,457.03,6084.0,443.5513,444.5606,443.3863,443.5416,6084.0
2021-12-01 14:35:00,456.9,457.31,456.42,457.31,3952.0,443.4154,443.8133,442.9496,443.8133,3952.0
2021-12-01 14:40:00,457.25,457.25,455.34,456.04,7369.0,443.7551,443.7551,441.9015,442.5808,7369.0
2021-12-01 14:45:00,455.76,456.56,455.76,456.42,1847.0,442.3091,443.0855,442.3091,442.9496,1847.0
2021-12-01 14:50:00,456.59,456.81,455.13,455.54,3530.0,443.1146,443.3281,441.6977,442.0956,3530.0
2021-12-01 14:55:00,455.65,456.08,455.55,455.63,3494.0,442.2023,442.6196,442.1053,442.1829,3494.0
2021-12-01 15:00:00,455.98,456.5,455.69,455.71,4211.0,442.5226,443.0272,442.2412,442.2606,4211.0
2021-12-01 15:05:00,455.24,455.5,454.58,454.73,5654.0,441.8044,442.0568,441.1639,441.3095,5654.0
2021-12-01 15:10:00,454.9,454.91,454.26,454.75,5477.0,441.4745,441.4842,440.8534,441.3289,5477.0
2021-12-01 15:15:00,454.72,454.74,453.02,453.41,4525.0,441.2998,441.3192,439.65,440.0284,4525.0
2021-12-01 15:20:00,453.49,453.61,451.96,452.23,6462.0,440.1061,440.2225,438.6212,438.8833,6462.0
2021-12-01 15:25:00,452.06,453.02,451.66,452.29,6034.0,438.7183,439.65,438.3301,438.9415,6034.0
2021-12-01 15:30:00,452.0,452.61,451.38,452.18,8977.0,438.6601,439.2521,438.0584,438.8347,8977.0
2021-12-01 15:35:00,452.11,452.94,451.65,452.73,7777.0,438.7668,439.5723,438.3204,439.3685,7777.0
2021-12-01 15:40:00,452.65,453.85,452.34,453.69,10546.0,439.2909,440.4555,438.99,440.3002,10546.0
2021-12-01 15:45:00,453.94,453.94,452.02,452.02,9153.0,440.5428,440.5428,438.6795,438.6795,9153.0
2021-12-01 15:50:00,451.63,451.98,450.93,451.0,25801.0,438.301,438.6406,437.6216,437.6896,25801.0
2021-12-01 15:55:00,450.89,450.89,448.72,448.72,67607.0,437.5828,437.5828,435.4769,435.4769,67607.0
2021-12-02 09:30:00,448.04,451.77,447.95,450.56,30158.0,434.8169,438.4368,434.7296,437.2626,30158.0
2021-12-02 09:35:00,450.1,454.47,449.8,454.47,3358.0,436.8161,441.0572,436.525,441.0572,3358.0
2021-12-02 09:40:00,454.48,455.46,452.96,455.19,9390.0,441.0669,442.0179,439.5917,441.7559,9390.0
2021-12-02 09:45:00,455.02,456.58,453.97,456.42,12995.0,441.5909,443.1049,440.5719,442.9496,12995.0
2021-12-02 09:50:00,456.74,457.96,455.43,457.96,6153.0,443.2602,444.4442,441.9888,444.4442,6153.0
2021-12-02 09:55:00,457.81,457.89,457.2,457.31,4700.0,444.2986,444.3762,443.7066,443.8133,4700.0
2021-12-02 10:00:00,457.59,459.67,457.01,459.67,10868.0,444.0851,446.1037,443.5222,446.1037,10868.0
2021-12-02 10:05:00,459.23,459.72,457.04,457.04,4458.0,445.6767,446.1522,443.5513,443.5513,4458.0
2021-12-02 10:10:00,456.55,457.46,455.78,457.28,7922.0,443.0758,443.9589,442.3285,443.7842,7922.0
2021-12-02 10:15:00,456.59,456.78,455.0,456.29,11328.0,443.1146,443.299,441.5715,442.8234,11328.0
2021-12-02 10:20:00,456.0,457.16,455.63,457.16,3700.0,442.542,443.6678,442.1829,443.6678,3700.0
2021-12-02 10:25:00,457.2,457.75,456.21,457.39,5663.0,443.7066,444.2404,442.7458,443.891,5663.0
2021-12-02 10:30:00,457.53,458.32,455.81,455.81,9144.0,444.0268,444.7935,442.3576,442.3576,9144.0
2021-12-02 10:35:00,456.21,456.3,454.83,455.42,7757.0,442.7458,442.8332,441.4065,441.9791,7757.0
2021-12-02 10:40:00,455.86,456.01,454.47,454.47,4262.0,442.4061,442.5517,441.0572,441.0572,4262.0
2021-12-02 10:45:00,454.82,456.45,454.71,456.28,5906.0,441.3968,442.9787,441.2901,442.8137,5906.0
2021-12-02 10:50:00,456.53,457.01,455.16,455.56,6051.0,443.0564,443.5222,441.7268,442.115,6051.0
2021-12-02 10:55:00,455.2,456.28,454.55,456.27,8717.0,441.7656,442.8137,441.1348,442.804,8717.0
2021-12-02 11:00:00,456.72,456.96,456.03,456.67,12990.0,443.2408,443.4737,442.5711,443.1922,12990.0
2021-12-02 11:05:00,456.86,458.92,456.75,458.47,7704.0,443.3766,445.3758,443.2699,444.9391,7704.0
2021-12-02 11:10:00,458.31,459.43,457.96,458.99,9844.0,444.7838,445.8708,444.4442,445.4438,9844.0
2021-12-02 11:15:00,459.45,459.73,458.75,458.97,6733.0,445.8902,446.1619,445.2108,445.4244,6733.0
2021-12-02 11:20:00,459.1,459.87,458.75,458.76,6718.0,445.5505,446.2978,445.2108,445.2205,6718.0
2021-12-02 11:25:00,458.47,459.0,458.3,459.0,3725.0,444.9391,445.4535,444.7741,445.4535,3725.0
2021-12-02 11:30:00,459.23,459.23,457.23,457.87,9562.0,445.6767,445.6767,443.7357,444.3568,9562.0
2021-12-02 11:35:00,457.43,458.67,457.43,458.49,9019.0,443.9298,445.1332,443.9298,444.9585,9019.0
2021-12-02 11:40:00,458.67,459.5,457.63,457.8,6686.0,445.1332,445.9387,444.1239,444.2889,6686.0
2021-12-02 11:45:00,457.84,459.29,457.39,459.29,4505.0,444.3277,445.7349,443.891,445.7349,4505.0
2021-12-02 11:50:00,458.9,459.99,458.87,459.87,8145.0,445.3564,446.4142,445.3273,446.2978,8145.0
2021-12-02 11:55:00,459.62,460.4,458.73,460.17,4522.0,446.0552,446.8121,445.1914,446.5889,4522.0
2021-12-02 12:00:00,460.08,461.1,459.97,461.1,6814.0,446.5016,447.4915,446.3948,447.4915,6814.0
2021-12-02 12:05:00,460.53,461.02,460.47,460.94,4219.0,446.9383,447.4138,446.8801,447.3362,4219.0
2021-12-02 12:10:00,460.51,461.26,460.3,461.26,4307.0,446.9189,447.6468,446.7151,447.6468,4307.0
2021-12-02 12:15:00,461.01,461.23,460.79,460.97,2501.0,447.4041,447.6177,447.1906,447.3653,2501.0
2021-12-02 12:20:00,460.96,461.68,460.95,461.39,4836.0,447.3556,448.0544,447.3459,447.7729,4836.0
2021-12-02 12:25:00,461.05,461.54,461.05,461.54,3665.0,447.443,447.9185,447.443,447.9185,3665.0
2021-12-02 12:30:00,461.34,461.94,460.53,460.53,4518.0,447.7244,448.3067,446.9383,446.9383,4518.0
2021-12-02 12:35:00,460.71,462.09,460.64,461.26,5132.0,447.113,448.4523,447.0451,447.6468,5132.0
2021-12-02 12:40:00,461.41,461.99,460.74,461.16,2537.0,447.7923,448.3552,447.1421,447.5497,2537.0
2021-12-02 12:45:00,461.19,462.58,461.19,462.57,5365.0,447.5788,448.9278,447.5788,448.9181,5365.0
2021-12-02 12:50:00,462.5,462.5,461.29,461.29,2160.0,448.8502,448.8502,447.6759,447.6759,2160.0
2021-12-02 12:55:00,461.35,462.36,461.35,462.36,5707.0,447.7341,448.7143,447.7341,448.7143,5707.0
2021-12-02 13:00:00,461.92,461.92,460.66,461.91,4547.0,448.2873,448.2873,447.0645,448.2776,4547.0
2021-12-02 13:05:00,461.75,462.13,460.7,461.26,4248.0,448.1223,448.4911,447.1033,447.6468,4248.0
2021-12-02 13:10:00,461.23,462.0,461.02,462.0,2623.0,447.6177,448.3649,447.4138,448.3649,2623.0
2021-12-02 13:15:00,461.89,462.32,461.23,461.62,5395.0,448.2582,448.6755,447.6177,447.9961,5395.0
2021-12-02 13:20:00,461.3,461.38,460.51,461.0,1998.0,447.6856,447.7632,446.9189,447.3944,1998.0
2021-12-02 13:25:00,461.0,461.22,460.58,460.99,1700.0,447.3944,447.6079,446.9868,447.3847,1700.0
2021-12-02 13:30:00,461.05,461.36,460.56,461.19,3523.0,447.443,447.7438,446.9674,447.5788,3523.0
2021-12-02 13:35:00,461.3,461.57,461.23,461.56,1200.0,447.6856,447.9476,447.6177,447.9379,1200.0
2021-12-02 13:40:00,461.4,461.52,461.02,461.02,3042.0,447.7826,447.8991,447.4138,447.4138,3042.0
2021-12-02 13:45:00,460.96,460.96,460.41,460.89,2169.0,447.3556,447.3556,446.8219,447.2877,2169.0
2021-12-02 13:50:00,460.84,461.17,460.33,461.17,2541.0,447.2392,447.5594,446.7442,447.5594,2541.0
2021-12-02 13:55:00,461.21,461.4,461.03,461.25,3002.0,447.5982,447.7826,447.4236,447.6371,3002.0
2021-12-02 14:00:00,460.92,461.43,460.71,461.25,4036.0,447.3168,447.8117,447.113,447.6371,4036.0
2021-12-02 14:05:00,461.09,461.31,460.88,461.31,3288.0,447.4818,447.6953,447.278,447.6953,3288.0
2021-12-02 14:10:00,461.32,461.33,460.76,460.84,3600.0,447.705,447.7147,447.1615,447.2392,3600.0
2021-12-02 14:15:00,460.88,461.4,460.72,461.25,4237.0,447.278,447.7826,447.1227,447.6371,4237.0
2021-12-02 14:20:00,461.39,461.55,461.26,461.27,4395.0,447.7729,447.9282,447.6468,447.6565,4395.0
2021-12-02 14:25:00,461.37,461.53,460.96,461.27,3865.0,447.7535,447.9088,447.3556,447.6565,3865.0
2021-12-02 14:30:00,461.25,461.31,460.53,460.82,5817.0,447.6371,447.6953,446.9383,447.2198,5817.0
2021-12-02 14:35:00,460.82,460.95,460.0,460.17,3485.0,447.2198,447.3459,446.424,446.5889,3485.0
2021-12-02 14:40:00,460.08,460.55,459.97,460.28,15399.0,446.5016,446.9577,446.3948,446.6957,15399.0
2021-12-02 14:45:00,460.3,460.7,460.03,460.15,3819.0,446.7151,447.1033,446.4531,446.5695,3819.0
2021-12-02 14:50:00,460.3,460.72,459.85,460.4,5261.0,446.7151,447.1227,446.2784,446.8121,5261.0
2021-12-02 14:55:00,460.32,460.74,460.23,460.23,2840.0,446.7345,447.1421,446.6472,446.6472,2840.0
2021-12-02 15:00:00,460.41,460.59,459.88,460.31,4285.0,446.8219,446.9965,446.3075,446.7248,4285.0
2021-12-02 15:05:00,460.43,460.89,460.13,460.13,3747.0,446.8413,447.2877,446.5501,446.5501,3747.0
2021-12-02 15:10:00,459.98,460.75,459.74,460.75,8729.0,446.4045,447.1518,446.1716,447.1518,8729.0
2021-12-02 15:15:00,460.52,460.81,460.25,460.44,3700.0,446.9286,447.21,446.6666,446.851,3700.0
2021-12-02 15:20:00,460.37,460.75,460.13,460.31,5245.0,446.783,447.1518,446.5501,446.7248,5245.0
2021-12-02 15:25:00,460.31,460.54,459.95,460.12,9706.0,446.7248,446.948,446.3754,446.5404,9706.0
2021-12-02 15:30:00,460.1,461.64,460.1,461.5,7232.0,446.521,448.0155,446.521,447.8797,7232.0
2021-12-02 15:35:00,461.63,462.29,461.47,462.12,11425.0,448.0058,448.6464,447.8506,448.4814,11425.0
2021-12-02 15:40:00,462.0,462.44,461.99,462.22,11081.0,448.3649,448.7919,448.3552,448.5784,11081.0
2021-12-02 15:45:00,462.23,462.32,460.97,461.75,23780.0,448.5881,448.6755,447.3653,448.1223,23780.0
2021-12-02 15:50:00,461.57,461.59,460.24,460.59,35511.0,447.9476,447.967,446.6569,446.9965,35511.0
2021-12-02 15:55:00,460.6,461.64,460.32,461.35,76841.0,447.0062,448.0155,446.7345,447.7341,76841.0
2021-12-03 09:30:00,462.69,465.49,462.12,463.07,19038.0,449.0346,451.7519,448.4814,449.4033,19038.0
2021-12-03 09:35:00,462.88,463.94,461.49,461.77,4034.0,449.219,450.2477,447.87,448.1417,4034.0
2021-12-03 09:40:00,461.01,461.83,460.18,460.73,8758.0,447.4041,448.1999,446.5986,447.1324,8758.0
2021-12-03 09:45:00,460.65,461.94,460.49,460.62,6154.0,447.0548,448.3067,446.8995,447.0257,6154.0
2021-12-03 09:50:00,461.1,461.1,459.29,459.75,11348.0,447.4915,447.4915,445.7349,446.1813,11348.0
2021-12-03 09:55:00,459.4,460.45,458.89,460.17,6399.0,445.8417,446.8607,445.3467,446.5889,6399.0
2021-12-03 10:00:00,459.83,460.37,457.97,459.85,15619.0,446.259,446.783,444.4539,446.2784,15619.0
2021-12-03 10:05:00,460.36,461.31,459.69,459.69,5111.0,446.7733,447.6953,446.1231,446.1231,5111.0
2021-12-03 10:10:00,459.39,459.69,458.3,458.46,7533.0,445.832,446.1231,444.7741,444.9294,7533.0
2021-12-03 10:15:00,458.46,459.73,458.14,458.56,25165.0,444.9294,446.1619,444.6188,445.0265,25165.0
2021-12-03 10:20:00,458.03,458.47,457.37,457.59,7770.0,444.5121,444.9391,443.8716,444.0851,7770.0
2021-12-03 10:25:00,457.52,458.85,457.31,458.36,5907.0,444.0171,445.3079,443.8133,444.8324,5907.0
2021-12-03 10:30:00,458.06,458.06,455.58,455.7,7238.0,444.5412,444.5412,442.1344,442.2509,7238.0
2021-12-03 10:35:00,454.79,455.82,454.06,454.32,6396.0,441.3677,442.3673,440.6593,440.9116,6396.0
2021-12-03 10:40:00,453.92,454.39,452.44,452.57,4909.0,440.5234,440.9795,439.0871,439.2132,4909.0
2021-12-03 10:45:00,452.54,452.54,450.71,451.35,7859.0,439.1841,439.1841,437.4081,438.0292,7859.0
2021-12-03 10:50:00,451.06,451.09,449.85,450.3,11312.0,437.7478,437.7769,436.5735,437.0102,11312.0
2021-12-03 10:55:00,450.13,450.14,448.69,448.7,11161.0,436.8452,436.855,435.4477,435.4575,11161.0
2021-12-03 11:00:00,448.68,450.31,448.23,448.49,32026.0,435.438,437.0199,435.0013,435.2536,32026.0
2021-12-03 11:05:00,447.62,447.62,445.53,446.5,16012.0,434.4093,434.4093,432.381,433.3224,16012.0
2021-12-03 11:10:00,446.7,447.28,445.86,446.71,14072.0,433.5165,434.0794,432.7013,433.5262,14072.0
2021-12-03 11:15:00,446.93,447.01,445.33,446.12,11927.0,433.7397,433.8173,432.1869,432.9536,11927.0
2021-12-03 11:20:00,445.65,448.1,445.51,447.87,6345.0,432.4975,434.8752,432.3616,434.6519,6345.0
2021-12-03 11:25:00,447.64,449.09,447.44,448.96,11111.0,434.4287,435.8359,434.2346,435.7098,11111.0
2021-12-03 11:30:00,448.32,449.27,448.24,449.17,8087.0,435.0887,436.0106,435.011,435.9136,8087.0
2021-12-03 11:35:00,448.91,448.91,448.06,448.27,4858.0,435.6613,435.6613,434.8363,435.0401,4858.0
2021-12-03 11:40:00,448.59,448.75,447.57,447.87,6228.0,435.3507,435.506,434.3608,434.6519,6228.0
2021-12-03 11:45:00,448.14,449.73,448.14,449.58,5930.0,434.914,436.4571,434.914,436.3115,5930.0
2021-12-03 11:50:00,449.34,449.8,448.43,449.8,4713.0,436.0786,436.525,435.1954,436.525,4713.0
2021-12-03 11:55:00,449.58,449.72,448.15,448.15,8068.0,436.3115,436.4473,434.9237,434.9237,8068.0
2021-12-03 12:00:00,448.13,448.13,447.25,447.38,4104.0,434.9043,434.9043,434.0502,434.1764,4104.0
2021-12-03 12:05:00,447.56,447.84,447.26,447.67,5932.0,434.3511,434.6228,434.0599,434.4578,5932.0
2021-12-03 12:10:00,447.67,448.63,447.49,448.59,6260.0,434.4578,435.3895,434.2832,435.3507,6260.0
2021-12-03 12:15:00,449.06,449.59,448.77,449.58,3055.0,435.8068,436.3212,435.5254,436.3115,3055.0
2021-12-03 12:20:00,449.77,450.86,449.64,450.86,3517.0,436.4959,437.5537,436.3697,437.5537,3517.0
2021-12-03 12:25:00,450.81,451.18,450.28,450.5,6390.0,437.5052,437.8643,436.9908,437.2043,6390.0
2021-12-03 12:30:00,450.08,450.54,449.29,449.58,2826.0,436.7967,437.2431,436.03,436.3115,2826.0
2021-12-03 12:35:00,449.83,451.39,449.7,451.39,2457.0,436.5541,438.0681,436.4279,438.0681,2457.0
2021-12-03 12:40:00,451.27,452.13,450.86,450.86,4046.0,437.9516,438.7862,437.5537,437.5537,4046.0
2021-12-03 12:45:00,451.08,451.08,450.14,450.76,3886.0,437.7672,437.7672,436.855,437.4567,3886.0
2021-12-03 12:50:00,450.74,450.9,449.86,450.12,2461.0,437.4372,437.5925,436.5832,436.8355,2461.0
2021-12-03 12:55:00,449.82,450.36,449.67,450.36,8579.0,436.5444,437.0685,436.3988,437.0685,8579.0
2021-12-03 13:00:00,450.09,450.61,449.73,450.43,5272.0,436.8064,437.3111,436.4571,437.1364,5272.0
2021-12-03 13:05:00,450.32,451.4,450.2,450.82,2436.0,437.0296,438.0778,436.9132,437.5149,2436.0
2021-12-03 13:10:00,451.49,452.03,450.47,450.7,3614.0,438.1651,438.6892,437.1752,437.3984,3614.0
2021-12-03 13:15:00,450.68,452.15,450.63,451.73,6604.0,437.379,438.8056,437.3305,438.398,6604.0
2021-12-03 13:20:00,451.52,451.95,451.45,451.68,2295.0,438.1942,438.6115,438.1263,438.3495,2295.0
2021-12-03 13:25:00,451.83,451.83,451.0,451.48,2508.0,438.4951,438.4951,437.6896,438.1554,2508.0
2021-12-03 13:30:00,451.06,451.06,450.15,450.15,1279.0,437.7478,437.7478,436.8647,436.8647,1279.0
2021-12-03 13:35:00,450.0,450.34,449.54,450.0,5956.0,436.7191,437.049,436.2727,436.7191,5956.0
2021-12-03 13:40:00,450.04,450.38,449.74,449.87,3403.0,436.7579,437.0879,436.4668,436.5929,3403.0
2021-12-03 13:45:00,450.01,450.2,449.27,449.94,3588.0,436.7288,436.9132,436.0106,436.6609,3588.0
2021-12-03 13:50:00,450.33,450.97,449.69,449.69,3277.0,437.0393,437.6605,436.4182,436.4182,3277.0
2021-12-03 13:55:00,449.86,450.56,449.51,449.94,4786.0,436.5832,437.2626,436.2435,436.6609,4786.0
2021-12-03 14:00:00,449.72,450.43,449.52,450.43,4109.0,436.4473,437.1364,436.2532,437.1364,4109.0
2021-12-03 14:05:00,450.61,450.61,449.83,450.26,7618.0,437.3111,437.3111,436.5541,436.9714,7618.0
2021-12-03 14:10:00,450.09,450.28,449.66,450.21,5426.0,436.8064,436.9908,436.3891,436.9229,5426.0
2021-12-03 14:15:00,450.13,450.2,449.7,449.7,2833.0,436.8452,436.9132,436.4279,436.4279,2833.0
2021-12-03 14:20:00,449.84,451.27,449.16,451.27,3837.0,436.5638,437.9516,435.9039,437.9516,3837.0
2021-12-03 14:25:00,451.51,451.51,450.63,450.92,5391.0,438.1845,438.1845,437.3305,437.6119,5391.0
2021-12-03 14:30:00,450.68,450.79,449.98,450.19,2456.0,437.379,437.4858,436.6997,436.9035,2456.0
2021-12-03 14:35:00,450.5,450.73,449.87,450.03,3231.0,437.2043,437.4275,436.5929,436.7482,3231.0
2021-12-03 14:40:00,450.13,451.29,450.01,451.29,3200.0,436.8452,437.971,436.7288,437.971,3200.0
2021-12-03 14:45:00,451.42,451.7,450.92,451.47,4141.0,438.0972,438.3689,437.6119,438.1457,4141.0
2021-12-03 14:50:00,451.07,451.29,450.37,450.37,2756.0,437.7575,437.971,437.0782,437.0782,2756.0
2021-12-03 14:55:00,450.43,450.91,449.69,449.69,5827.0,437.1364,437.6022,436.4182,436.4182,5827.0
2021-12-03 15:00:00,449.53,450.52,449.13,450.52,6325.0,436.263,437.2237,435.8748,437.2237,6325.0
2021-12-03 15:05:00,450.08,451.07,449.63,449.82,6702.0,436.7967,437.7575,436.36,436.5444,6702.0
2021-12-03 15:10:00,449.85,450.41,449.62,450.41,2172.0,436.5735,437.117,436.3503,437.117,2172.0
2021-12-03 15:15:00,450.6,450.73,450.05,450.17,5828.0,437.3014,437.4275,436.7676,436.8841,5828.0
2021-12-03 15:20:00,450.62,451.74,450.37,451.69,4437.0,437.3208,438.4077,437.0782,438.3592,4437.0
2021-12-03 15:25:00,451.9,452.58,451.78,451.87,4793.0,438.563,439.2229,438.4465,438.5339,4793.0
2021-12-03 15:30:00,451.89,453.72,451.76,453.61,11021.0,438.5533,440.3293,438.4271,440.2225,11021.0
2021-12-03 15:35:00,453.77,453.86,451.99,451.99,7525.0,440.3778,440.4652,438.6504,438.6504,7525.0
2021-12-03 15:40:00,452.01,452.35,451.37,452.12,9708.0,438.6698,438.9997,438.0486,438.7765,9708.0
2021-12-03 15:45:00,452.01,452.04,450.81,451.88,21563.0,438.6698,438.6989,437.5052,438.5436,21563.0
2021-12-03 15:50:00,452.06,455.0,451.87,455.0,39488.0,438.7183,441.5715,438.5339,441.5715,39488.0
2021-12-03 15:55:00,454.99,456.54,454.75,455.53,86318.0,441.5618,443.0661,441.3289,442.0859,86318.0
2021-12-06 09:30:00,460.19,460.19,456.8,456.82,23894.0,446.6083,446.6083,443.3184,443.3378,23894.0
2021-12-06 09:35:00,456.34,457.74,455.0,455.08,11019.0,442.872,444.2307,441.5715,441.6492,11019.0
2021-12-06 09:40:00,455.81,457.92,455.29,457.09,11114.0,442.3576,444.4053,441.853,443.5998,11114.0
2021-12-06 09:45:00,456.94,456.94,453.97,454.48,6783.0,443.4543,443.4543,440.5719,441.0669,6783.0
2021-12-06 09:50:00,455.25,455.49,454.61,455.41,3339.0,441.8141,442.0471,441.193,441.9694,3339.0
2021-12-06 09:55:00,455.3,455.85,453.77,454.31,3857.0,441.8627,442.3964,440.3778,440.9019,3857.0
2021-12-06 10:00:00,454.62,454.62,452.82,453.5,5614.0,441.2027,441.2027,439.4559,440.1158,5614.0
2021-12-06 10:05:00,453.07,453.46,451.61,451.75,5934.0,439.6985,440.077,438.2816,438.4174,5934.0
2021-12-06 10:10:00,452.04,455.0,451.85,454.26,2927.0,438.6989,441.5715,438.5145,440.8534,2927.0
2021-12-06 10:15:00,454.53,455.09,454.22,454.81,9268.0,441.1154,441.6589,440.8145,441.3871,9268.0
2021-12-06 10:20:00,454.47,454.47,453.6,453.88,3372.0,441.0572,441.0572,440.2128,440.4846,3372.0
2021-12-06 10:25:00,453.4,454.77,453.23,454.75,4644.0,440.0187,441.3483,439.8538,441.3289,4644.0
2021-12-06 10:30:00,454.27,455.45,453.42,455.0,6720.0,440.8631,442.0082,440.0381,441.5715,6720.0
2021-12-06 10:35:00,454.53,455.42,454.47,455.08,7126.0,441.1154,441.9791,441.0572,441.6492,7126.0
2021-12-06 10:40:00,455.13,455.63,454.22,454.77,4608.0,441.6977,442.1829,440.8145,441.3483,4608.0
2021-12-06 10:45:00,454.78,455.19,454.21,455.07,3558.0,441.358,441.7559,440.8048,441.6395,3558.0
2021-12-06 10:50:00,455.06,455.92,454.63,455.42,9118.0,441.6297,442.4644,441.2124,441.9791,9118.0
2021-12-06 10:55:00,455.64,456.67,455.62,456.35,6773.0,442.1926,443.1922,442.1732,442.8817,6773.0
2021-12-06 11:00:00,456.46,457.04,456.17,456.86,7373.0,442.9884,443.5513,442.707,443.3766,7373.0
2021-12-06 11:05:00,457.13,457.35,456.55,456.97,6161.0,443.6387,443.8522,443.0758,443.4834,6161.0
2021-12-06 11:10:00,457.49,457.66,455.23,455.23,6615.0,443.988,444.153,441.7947,441.7947,6615.0
2021-12-06 11:15:00,455.17,456.5,454.94,455.97,4529.0,441.7365,443.0272,441.5133,442.5129,4529.0
2021-12-06 11:20:00,455.92,456.35,455.25,455.9,4128.0,442.4644,442.8817,441.8141,442.445,4128.0
2021-12-06 11:25:00,455.86,456.12,455.18,455.27,3413.0,442.4061,442.6585,441.7462,441.8335,3413.0
2021-12-06 11:30:00,455.12,455.39,454.13,455.03,4449.0,441.688,441.95,440.7272,441.6006,4449.0
2021-12-06 11:35:00,455.02,455.08,453.89,453.9,2602.0,441.5909,441.6492,440.4943,440.504,2602.0
2021-12-06 11:40:00,453.77,453.96,453.47,453.71,6472.0,440.3778,440.5622,440.0867,440.3196,6472.0
2021-12-06 11:45:00,453.64,453.67,452.19,452.19,2219.0,440.2517,440.2808,438.8444,438.8444,2219.0
2021-12-06 11:50:00,452.43,453.84,452.19,453.49,8212.0,439.0774,440.4458,438.8444,440.1061,8212.0
2021-12-06 11:55:00,453.49,453.5,452.85,453.38,10688.0,440.1061,440.1158,439.485,439.9993,10688.0
2021-12-06 12:00:00,453.5,453.82,453.45,453.78,4613.0,440.1158,440.4263,440.0673,440.3875,4613.0
2021-12-06 12:05:00,453.65,453.67,452.72,453.55,5113.0,440.2614,440.2808,439.3588,440.1643,5113.0
2021-12-06 12:10:00,453.55,454.1,453.33,453.34,3593.0,440.1643,440.6981,439.9508,439.9605,3593.0
2021-12-06 12:15:00,453.32,454.14,452.96,454.02,2766.0,439.9411,440.7369,439.5917,440.6204,2766.0
2021-12-06 12:20:00,453.63,454.5,453.63,454.15,2827.0,440.242,441.0863,440.242,440.7466,2827.0
2021-12-06 12:25:00,454.39,454.75,454.39,454.75,1513.0,440.9795,441.3289,440.9795,441.3289,1513.0
2021-12-06 12:30:00,454.77,455.16,454.33,454.99,5586.0,441.3483,441.7268,440.9213,441.5618,5586.0
2021-12-06 12:35:00,454.98,455.04,454.77,455.04,1500.0,441.5521,441.6103,441.3483,441.6103,1500.0
2021-12-06 12:40:00,454.97,455.14,454.12,454.25,4807.0,441.5424,441.7074,440.7175,440.8437,4807.0
2021-12-06 12:45:00,454.46,455.12,454.37,454.82,2557.0,441.0475,441.688,440.9601,441.3968,2557.0
2021-12-06 12:50:00,454.74,454.91,454.49,454.75,1909.0,441.3192,441.4842,441.0766,441.3289,1909.0
2021-12-06 12:55:00,454.48,454.98,454.27,454.84,2993.0,441.0669,441.5521,440.8631,441.4162,2993.0
2021-12-06 13:00:00,455.06,455.1,454.31,454.79,3149.0,441.6297,441.6686,440.9019,441.3677,3149.0
2021-12-06 13:05:00,454.76,455.01,454.59,454.99,2218.0,441.3386,441.5812,441.1736,441.5618,2218.0
2021-12-06 13:10:00,454.83,454.92,454.26,454.27,2817.0,441.4065,441.4939,440.8534,440.8631,2817.0
2021-12-06 13:15:00,454.46,454.98,454.37,454.91,2537.0,441.0475,441.5521,440.9601,441.4842,2537.0
2021-12-06 13:20:00,454.77,455.16,454.57,454.93,6704.0,441.3483,441.7268,441.1542,441.5036,6704.0
2021-12-06 13:25:00,455.04,455.89,454.91,455.63,10895.0,441.6103,442.4353,441.4842,442.1829,10895.0
2021-12-06 13:30:00,455.78,456.77,455.78,456.35,3264.0,442.3285,443.2893,442.3285,442.8817,3264.0
2021-12-06 13:35:00,456.49,456.73,456.12,456.4,3936.0,443.0175,443.2505,442.6585,442.9302,3936.0
2021-12-06 13:40:00,456.52,456.66,456.13,456.55,3103.0,443.0467,443.1825,442.6682,443.0758,3103.0
2021-12-06 13:45:00,456.49,457.08,455.99,457.08,3359.0,443.0175,443.5901,442.5323,443.5901,3359.0
2021-12-06 13:50:00,456.8,457.04,456.62,456.66,2924.0,443.3184,443.5513,443.1437,443.1825,2924.0
2021-12-06 13:55:00,456.93,457.31,456.31,456.69,3832.0,443.4446,443.8133,442.8429,443.2116,3832.0
2021-12-06 14:00:00,456.65,457.12,456.62,456.88,2076.0,443.1728,443.6289,443.1437,443.396,2076.0
2021-12-06 14:05:00,456.69,456.69,455.78,455.78,1702.0,443.2116,443.2116,442.3285,442.3285,1702.0
2021-12-06 14:10:00,455.95,456.54,455.81,456.27,4221.0,442.4935,443.0661,442.3576,442.804,4221.0
2021-12-06 14:15:00,455.99,456.14,455.81,456.04,2814.0,442.5323,442.6779,442.3576,442.5808,2814.0
2021-12-06 14:20:00,455.81,456.05,455.68,456.03,1170.0,442.3576,442.5905,442.2314,442.5711,1170.0
2021-12-06 14:25:00,456.04,456.29,455.9,456.2,1241.0,442.5808,442.8234,442.445,442.7361,1241.0
2021-12-06 14:30:00,456.27,456.57,456.25,456.34,2151.0,442.804,443.0952,442.7846,442.872,2151.0
2021-12-06 14:35:00,456.2,456.5,456.2,456.39,2614.0,442.7361,443.0272,442.7361,442.9205,2614.0
2021-12-06 14:40:00,456.4,456.71,456.23,456.44,3267.0,442.9302,443.231,442.7652,442.969,3267.0
2021-12-06 14:45:00,456.56,457.07,456.41,456.41,6856.0,443.0855,443.5804,442.9399,442.9399,6856.0
2021-12-06 14:50:00,455.81,456.08,455.77,456.02,2028.0,442.3576,442.6196,442.3188,442.5614,2028.0
2021-12-06 14:55:00,456.1,456.23,455.88,456.09,2218.0,442.6391,442.7652,442.4255,442.6293,2218.0
2021-12-06 15:00:00,456.09,456.53,455.35,455.35,3644.0,442.6293,443.0564,441.9112,441.9112,3644.0
2021-12-06 15:05:00,455.25,455.32,454.97,455.14,2893.0,441.8141,441.8821,441.5424,441.7074,2893.0
2021-12-06 15:10:00,455.14,455.38,454.68,455.38,5403.0,441.7074,441.9403,441.261,441.9403,5403.0
2021-12-06 15:15:00,455.44,456.37,455.44,456.37,4288.0,441.9985,442.9011,441.9985,442.9011,4288.0
2021-12-06 15:20:00,456.37,456.41,455.81,455.96,3275.0,442.9011,442.9399,442.3576,442.5032,3275.0
2021-12-06 15:25:00,455.6,456.0,455.35,455.63,7025.0,442.1538,442.542,441.9112,442.1829,7025.0
2021-12-06 15:30:00,455.76,456.22,455.75,456.22,8445.0,442.3091,442.7555,442.2994,442.7555,8445.0
2021-12-06 15:35:00,456.15,456.32,456.05,456.23,5987.0,442.6876,442.8526,442.5905,442.7652,5987.0
2021-12-06 15:40:00,456.07,456.81,455.72,456.44,5890.0,442.6099,443.3281,442.2703,442.969,5890.0
2021-12-06 15:45:00,456.29,456.33,455.3,455.89,15955.0,442.8234,442.8623,441.8627,442.4353,15955.0
2021-12-06 15:50:00,455.96,457.1,455.76,457.03,17282.0,442.5032,443.6095,442.3091,443.5416,17282.0
2021-12-06 15:55:00,457.03,457.07,456.11,456.63,58912.0,443.5416,443.5804,442.6488,443.1534,58912.0
2021-12-07 09:30:00,466.71,466.71,463.06,463.71,43748.0,452.9359,452.9359,449.3936,450.0245,43748.0
2021-12-07 09:35:00,463.86,467.79,463.86,466.76,8885.0,450.17,453.984,450.17,452.9844,8885.0
2021-12-07 09:40:00,466.94,468.5,466.58,468.5,3593.0,453.1591,454.6731,452.8098,454.6731,3593.0
2021-12-07 09:45:00,468.81,470.15,468.28,468.39,8070.0,454.9739,456.2744,454.4596,454.5663,8070.0
2021-12-07 09:50:00,468.82,469.92,468.13,469.33,5597.0,454.9836,456.0512,454.314,455.4786,5597.0
2021-12-07 09:55:00,469.12,469.87,468.06,469.87,4251.0,455.2748,456.0027,454.2461,456.0027,4251.0
2021-12-07 10:00:00,470.14,470.59,468.47,468.47,4271.0,456.2647,456.7014,454.644,454.644,4271.0
2021-12-07 10:05:00,468.65,469.47,467.88,468.49,5342.0,454.8187,455.6145,454.0714,454.6634,5342.0
2021-12-07 10:10:00,468.34,468.37,467.46,468.18,6905.0,454.5178,454.5469,453.6638,454.3625,6905.0
2021-12-07 10:15:00,468.32,469.35,468.16,469.04,7200.0,454.4984,455.498,454.3431,455.1972,7200.0
2021-12-07 10:20:00,469.17,469.39,468.4,468.63,7995.0,455.3233,455.5368,454.576,454.7993,7995.0
2021-12-07 10:25:00,468.55,470.51,468.08,468.87,11215.0,454.7216,456.6238,454.2655,455.0322,11215.0
2021-12-07 10:30:00,469.42,470.29,469.36,470.17,2140.0,455.5659,456.4103,455.5077,456.2938,2140.0
2021-12-07 10:35:00,470.24,470.46,469.95,470.07,4371.0,456.3617,456.5752,456.0803,456.1968,4371.0
2021-12-07 10:40:00,470.18,470.2,469.61,469.81,2147.0,456.3035,456.3229,455.7503,455.9444,2147.0
2021-12-07 10:45:00,469.96,470.16,469.18,469.35,2522.0,456.09,456.2841,455.333,455.498,2522.0
2021-12-07 10:50:00,469.18,470.37,469.18,469.92,5019.0,455.333,456.4879,455.333,456.0512,5019.0
2021-12-07 10:55:00,469.64,470.31,469.64,469.91,2813.0,455.7794,456.4297,455.7794,456.0415,2813.0
2021-12-07 11:00:00,469.83,469.98,469.51,469.58,3628.0,455.9638,456.1094,455.6533,455.7212,3628.0
2021-12-07 11:05:00,469.4,469.65,468.92,468.92,3224.0,455.5465,455.7891,455.0807,455.0807,3224.0
2021-12-07 11:10:00,468.94,469.09,468.44,468.54,6120.0,455.1001,455.2457,454.6149,454.7119,6120.0
2021-12-07 11:15:00,467.85,468.39,467.58,468.06,7203.0,454.0423,454.5663,453.7802,454.2461,7203.0
2021-12-07 11:20:00,467.89,468.11,467.57,467.57,1951.0,454.0811,454.2946,453.7705,453.7705,1951.0
2021-12-07 11:25:00,467.38,468.0,467.27,467.52,4589.0,453.5861,454.1878,453.4794,453.722,4589.0
2021-12-07 11:30:00,467.48,467.57,466.69,467.0,5971.0,453.6832,453.7705,452.9165,453.2174,5971.0
2021-12-07 11:35:00,466.81,468.09,466.63,468.09,13172.0,453.033,454.2752,452.8583,454.2752,13172.0
2021-12-07 11:40:00,467.99,468.14,467.51,467.51,8001.0,454.1781,454.3237,453.7123,453.7123,8001.0
2021-12-07 11:45:00,467.66,467.66,466.73,467.51,5453.0,453.8579,453.8579,452.9553,453.7123,5453.0
2021-12-07 11:50:00,467.53,467.63,466.87,467.19,6922.0,453.7317,453.8288,453.0912,453.4018,6922.0
2021-12-07 11:55:00,467.18,467.36,466.95,467.34,10453.0,453.392,453.5667,453.1688,453.5473,10453.0
2021-12-07 12:00:00,467.36,467.68,467.36,467.49,1937.0,453.5667,453.8773,453.5667,453.6929,1937.0
2021-12-07 12:05:00,468.28,468.28,467.21,467.63,2113.0,454.4596,454.4596,453.4212,453.8288,2113.0
2021-12-07 12:10:00,467.67,468.03,467.54,467.94,1500.0,453.8676,454.217,453.7414,454.1296,1500.0
2021-12-07 12:15:00,467.85,468.2,467.45,467.45,1359.0,454.0423,454.3819,453.6541,453.6541,1359.0
2021-12-07 12:20:00,467.46,467.97,467.45,467.89,1900.0,453.6638,454.1587,453.6541,454.0811,1900.0
2021-12-07 12:25:00,467.65,467.98,467.31,467.31,1365.0,453.8482,454.1684,453.5182,453.5182,1365.0
2021-12-07 12:30:00,467.47,467.62,467.17,467.62,4534.0,453.6735,453.8191,453.3823,453.8191,4534.0
2021-12-07 12:35:00,467.5,467.63,467.29,467.63,3084.0,453.7026,453.8288,453.4988,453.8288,3084.0
2021-12-07 12:40:00,467.86,468.47,467.86,468.38,2313.0,454.052,454.644,454.052,454.5566,2313.0
2021-12-07 12:45:00,468.38,468.55,467.91,468.55,2690.0,454.5566,454.7216,454.1005,454.7216,2690.0
2021-12-07 12:50:00,468.41,468.74,468.25,468.62,2550.0,454.5857,454.906,454.4305,454.7895,2550.0
2021-12-07 12:55:00,468.73,468.94,468.34,468.37,2222.0,454.8963,455.1001,454.5178,454.5469,2222.0
2021-12-07 13:00:00,468.3,468.3,467.85,467.94,2788.0,454.479,454.479,454.0423,454.1296,2788.0
2021-12-07 13:05:00,468.0,468.01,467.42,467.44,4017.0,454.1878,454.1976,453.625,453.6444,4017.0
2021-12-07 13:10:00,467.29,467.93,467.28,467.5,2004.0,453.4988,454.1199,453.4891,453.7026,2004.0
2021-12-07 13:15:00,467.5,467.61,467.39,467.45,2295.0,453.7026,453.8094,453.5958,453.6541,2295.0
2021-12-07 13:20:00,467.49,468.05,467.2,468.05,1931.0,453.6929,454.2364,453.4115,454.2364,1931.0
2021-12-07 13:25:00,467.9,468.13,467.49,467.49,2694.0,454.0908,454.314,453.6929,453.6929,2694.0
2021-12-07 13:30:00,467.76,468.27,467.64,467.69,3508.0,453.9549,454.4499,453.8385,453.887,3508.0
2021-12-07 13:35:00,467.98,468.62,467.98,468.62,1489.0,454.1684,454.7895,454.1684,454.7895,1489.0
2021-12-07 13:40:00,468.5,468.72,467.98,467.98,2378.0,454.6731,454.8866,454.1684,454.1684,2378.0
2021-12-07 13:45:00,468.2,468.26,467.41,467.77,4483.0,454.3819,454.4402,453.6153,453.9646,4483.0
2021-12-07 13:50:00,467.72,468.12,467.63,467.63,2804.0,453.9161,454.3043,453.8288,453.8288,2804.0
2021-12-07 13:55:00,467.61,468.12,467.58,468.12,2727.0,453.8094,454.3043,453.7802,454.3043,2727.0
2021-12-07 14:00:00,468.0,468.02,467.59,468.0,4341.0,454.1878,454.2073,453.7899,454.1878,4341.0
2021-12-07 14:05:00,468.0,468.34,467.87,468.0,2519.0,454.1878,454.5178,454.0617,454.1878,2519.0
2021-12-07 14:10:00,468.13,468.44,468.0,468.43,2680.0,454.314,454.6149,454.1878,454.6052,2680.0
2021-12-07 14:15:00,468.44,468.91,468.44,468.8,909.0,454.6149,455.071,454.6149,454.9642,909.0
2021-12-07 14:20:00,468.69,468.84,468.38,468.84,2279.0,454.8575,455.0031,454.5566,455.0031,2279.0
2021-12-07 14:25:00,468.69,469.0,468.42,468.42,2817.0,454.8575,455.1583,454.5955,454.5955,2817.0
2021-12-07 14:30:00,468.25,468.41,468.0,468.18,2784.0,454.4305,454.5857,454.1878,454.3625,2784.0
2021-12-07 14:35:00,468.2,468.61,467.91,468.26,2965.0,454.3819,454.7798,454.1005,454.4402,2965.0
2021-12-07 14:40:00,468.47,468.83,468.39,468.83,3673.0,454.644,454.9934,454.5663,454.9934,3673.0
2021-12-07 14:45:00,469.0,469.19,468.64,468.87,3913.0,455.1583,455.3427,454.809,455.0322,3913.0
2021-12-07 14:50:00,469.0,469.62,468.86,469.62,3269.0,455.1583,455.76,455.0225,455.76,3269.0
2021-12-07 14:55:00,469.53,469.83,469.08,469.08,5497.0,455.6727,455.9638,455.236,455.236,5497.0
2021-12-07 15:00:00,469.02,469.4,468.83,469.12,3540.0,455.1777,455.5465,454.9934,455.2748,3540.0
2021-12-07 15:05:00,469.28,469.61,469.28,469.33,2001.0,455.4301,455.7503,455.4301,455.4786,2001.0
2021-12-07 15:10:00,469.28,469.28,468.94,469.15,2130.0,455.4301,455.4301,455.1001,455.3039,2130.0
2021-12-07 15:15:00,469.23,469.5,469.11,469.11,6081.0,455.3815,455.6436,455.2651,455.2651,6081.0
2021-12-07 15:20:00,468.92,469.5,468.28,468.28,2145.0,455.0807,455.6436,454.4596,454.4596,2145.0
2021-12-07 15:25:00,468.22,468.39,467.99,468.0,2701.0,454.4014,454.5663,454.1781,454.1878,2701.0
2021-12-07 15:30:00,468.15,468.48,468.02,468.24,7311.0,454.3334,454.6537,454.2073,454.4208,7311.0
2021-12-07 15:35:00,468.2,468.2,467.3,467.5,7939.0,454.3819,454.3819,453.5085,453.7026,7939.0
2021-12-07 15:40:00,467.18,467.81,466.89,467.73,17758.0,453.392,454.0035,453.1106,453.9258,17758.0
2021-12-07 15:45:00,467.82,467.93,467.29,467.68,10134.0,454.0132,454.1199,453.4988,453.8773,10134.0
2021-12-07 15:50:00,467.89,468.92,467.22,468.92,21118.0,454.0811,455.0807,453.4309,455.0807,21118.0
2021-12-07 15:55:00,468.79,470.59,468.79,470.45,55639.0,454.9545,456.7014,454.9545,456.5655,55639.0
2021-12-08 09:30:00,471.35,471.39,468.84,469.68,17585.0,457.439,457.4778,455.0031,455.8183,17585.0
2021-12-08 09:35:00,471.54,472.0,469.95,471.45,4295.0,457.6234,458.0698,456.0803,457.536,4295.0
2021-12-08 09:40:00,472.81,472.81,470.7,471.35,4123.0,458.8559,458.8559,456.8082,457.439,4123.0
2021-12-08 09:45:00,471.35,473.27,471.35,472.55,12285.0,457.439,459.3023,457.439,458.6036,12285.0
2021-12-08 09:50:00,473.01,473.27,471.85,472.27,5214.0,459.05,459.3023,457.9242,458.3318,5214.0
2021-12-08 09:55:00,472.2,472.2,470.4,471.15,4317.0,458.2639,458.2639,456.517,457.2449,4317.0
2021-12-08 10:00:00,470.79,472.18,470.78,471.52,7296.0,456.8955,458.2445,456.8858,457.604,7296.0
2021-12-08 10:05:00,471.51,471.88,470.46,471.01,5280.0,457.5943,457.9533,456.5752,457.109,5280.0
2021-12-08 10:10:00,471.35,471.74,470.58,471.25,4514.0,457.439,457.8175,456.6917,457.3419,4514.0
2021-12-08 10:15:00,471.4,471.85,470.86,471.25,3002.0,457.4875,457.9242,456.9634,457.3419,3002.0
2021-12-08 10:20:00,471.51,472.25,471.42,471.95,2668.0,457.5943,458.3124,457.5069,458.0213,2668.0
2021-12-08 10:25:00,472.22,472.96,470.68,470.68,11422.0,458.2833,459.0015,456.7888,456.7888,11422.0
2021-12-08 10:30:00,470.6,471.97,470.6,471.14,2990.0,456.7111,458.0407,456.7111,457.2352,2990.0
2021-12-08 10:35:00,471.0,471.3,470.81,471.13,1834.0,457.0993,457.3905,456.9149,457.2255,1834.0
2021-12-08 10:40:00,471.32,471.85,470.96,471.65,7473.0,457.4099,457.9242,457.0605,457.7301,7473.0
2021-12-08 10:45:00,471.49,471.51,470.91,471.35,2383.0,457.5748,457.5943,457.012,457.439,2383.0
2021-12-08 10:50:00,471.53,472.0,471.35,471.7,9162.0,457.6137,458.0698,457.439,457.7786,9162.0
2021-12-08 10:55:00,471.61,471.77,470.96,471.0,9539.0,457.6913,457.8466,457.0605,457.0993,9539.0
2021-12-08 11:00:00,471.13,471.42,470.85,471.11,5036.0,457.2255,457.5069,456.9537,457.2061,5036.0
2021-12-08 11:05:00,471.31,471.58,470.45,471.31,8700.0,457.4002,457.6622,456.5655,457.4002,8700.0
2021-12-08 11:10:00,471.17,471.2,470.79,471.0,2684.0,457.2643,457.2934,456.8955,457.0993,2684.0
2021-12-08 11:15:00,470.98,471.23,470.27,470.41,7368.0,457.0799,457.3225,456.3909,456.5267,7368.0
2021-12-08 11:20:00,470.43,471.05,470.43,471.03,3659.0,456.5461,457.1478,456.5461,457.1284,3659.0
2021-12-08 11:25:00,471.23,471.53,471.09,471.53,1800.0,457.3225,457.6137,457.1867,457.6137,1800.0
2021-12-08 11:30:00,471.76,471.77,470.52,470.61,4976.0,457.8369,457.8466,456.6335,456.7208,4976.0
2021-12-08 11:35:00,470.43,470.9,470.43,470.75,817.0,456.5461,457.0023,456.5461,456.8567,817.0
2021-12-08 11:40:00,470.67,471.05,470.29,470.43,2659.0,456.779,457.1478,456.4103,456.5461,2659.0
2021-12-08 11:45:00,470.64,470.64,469.91,470.34,1736.0,456.7499,456.7499,456.0415,456.4588,1736.0
2021-12-08 11:50:00,470.18,470.34,469.84,470.21,1803.0,456.3035,456.4588,455.9735,456.3326,1803.0
2021-12-08 11:55:00,470.02,470.38,469.87,470.29,800.0,456.1482,456.4976,456.0027,456.4103,800.0
2021-12-08 12:00:00,470.27,470.39,469.96,470.19,2000.0,456.3909,456.5073,456.09,456.3132,2000.0
2021-12-08 12:05:00,470.06,470.23,469.98,470.23,993.0,456.187,456.352,456.1094,456.352,993.0
2021-12-08 12:10:00,470.32,470.58,470.11,470.53,2610.0,456.4394,456.6917,456.2356,456.6432,2610.0
2021-12-08 12:15:00,470.4,470.48,470.07,470.2,3373.0,456.517,456.5947,456.1968,456.3229,3373.0
2021-12-08 12:20:00,470.11,470.29,469.8,470.29,2834.0,456.2356,456.4103,455.9347,456.4103,2834.0
2021-12-08 12:25:00,470.34,470.57,470.34,470.5,2025.0,456.4588,456.682,456.4588,456.6141,2025.0
2021-12-08 12:30:00,470.34,470.7,470.3,470.52,6200.0,456.4588,456.8082,456.42,456.6335,6200.0
2021-12-08 12:35:00,470.6,470.75,470.29,470.59,3575.0,456.7111,456.8567,456.4103,456.7014,3575.0
2021-12-08 12:40:00,470.71,471.06,470.64,471.06,3335.0,456.8179,457.1575,456.7499,457.1575,3335.0
2021-12-08 12:45:00,471.02,471.42,470.85,470.86,7259.0,457.1187,457.5069,456.9537,456.9634,7259.0
2021-12-08 12:50:00,470.89,471.2,470.89,471.07,3449.0,456.9926,457.2934,456.9926,457.1672,3449.0
2021-12-08 12:55:00,471.09,471.18,470.92,471.07,3037.0,457.1867,457.274,457.0217,457.1672,3037.0
2021-12-08 13:00:00,470.93,470.99,470.76,470.84,1468.0,457.0314,457.0896,456.8664,456.944,1468.0
2021-12-08 13:05:00,470.82,471.18,470.73,470.91,3881.0,456.9246,457.274,456.8373,457.012,3881.0
2021-12-08 13:10:00,471.09,471.59,470.88,471.41,6250.0,457.1867,457.6719,456.9828,457.4972,6250.0
2021-12-08 13:15:00,471.45,471.45,471.17,471.17,3058.0,457.536,457.536,457.2643,457.2643,3058.0
2021-12-08 13:20:00,471.22,471.33,470.96,471.28,2609.0,457.3128,457.4196,457.0605,457.371,2609.0
2021-12-08 13:25:00,471.35,471.71,471.33,471.47,2511.0,457.439,457.7884,457.4196,457.5554,2511.0
2021-12-08 13:30:00,471.48,471.63,471.03,471.08,14602.0,457.5651,457.7107,457.1284,457.1769,14602.0
2021-12-08 13:35:00,471.08,471.45,470.98,471.29,3800.0,457.1769,457.536,457.0799,457.3807,3800.0
2021-12-08 13:40:00,471.29,471.4,471.15,471.25,4200.0,457.3807,457.4875,457.2449,457.3419,4200.0
2021-12-08 13:45:00,471.26,472.09,471.25,471.99,4991.0,457.3516,458.1571,457.3419,458.0601,4991.0
2021-12-08 13:50:00,472.08,472.4,471.69,471.98,5913.0,458.1474,458.458,457.7689,458.0504,5913.0
2021-12-08 13:55:00,472.21,472.45,471.6,471.7,7184.0,458.2736,458.5065,457.6816,457.7786,7184.0
2021-12-08 14:00:00,471.67,471.87,471.43,471.71,8220.0,457.7495,457.9436,457.5166,457.7884,8220.0
2021-12-08 14:05:00,471.77,471.92,471.27,471.61,3223.0,457.8466,457.9922,457.3613,457.6913,3223.0
2021-12-08 14:10:00,471.73,471.82,470.85,470.91,3095.0,457.8078,457.8951,456.9537,457.012,3095.0
2021-12-08 14:15:00,471.02,471.02,470.5,470.84,2600.0,457.1187,457.1187,456.6141,456.944,2600.0
2021-12-08 14:20:00,470.79,471.18,470.75,470.77,2213.0,456.8955,457.274,456.8567,456.8761,2213.0
2021-12-08 14:25:00,470.57,471.07,470.57,470.81,1770.0,456.682,457.1672,456.682,456.9149,1770.0
2021-12-08 14:30:00,471.02,471.15,470.88,470.9,1642.0,457.1187,457.2449,456.9828,457.0023,1642.0
2021-12-08 14:35:00,470.91,471.2,470.89,471.2,1830.0,457.012,457.2934,456.9926,457.2934,1830.0
2021-12-08 14:40:00,471.27,471.27,471.11,471.21,1612.0,457.3613,457.3613,457.2061,457.3031,1612.0
2021-12-08 14:45:00,471.38,471.86,471.28,471.53,2182.0,457.4681,457.9339,457.371,457.6137,2182.0
2021-12-08 14:50:00,471.45,471.68,471.32,471.48,1746.0,457.536,457.7592,457.4099,457.5651,1746.0
2021-12-08 14:55:00,471.41,471.7,471.41,471.65,600.0,457.4972,457.7786,457.4972,457.7301,600.0
2021-12-08 15:00:00,471.7,471.7,471.6,471.66,828.0,457.7786,457.7786,457.6816,457.7398,828.0
2021-12-08 15:05:00,471.86,471.95,471.86,471.94,500.0,457.9339,458.0213,457.9339,458.0116,500.0
2021-12-08 15:10:00,472.2,472.26,471.79,471.97,4370.0,458.2639,458.3221,457.866,458.0407,4370.0
2021-12-08 15:15:00,472.14,472.23,471.86,471.99,2661.0,458.2057,458.293,457.9339,458.0601,2661.0
2021-12-08 15:20:00,471.99,472.96,471.92,472.63,7768.0,458.0601,459.0015,457.9922,458.6812,7768.0
2021-12-08 15:25:00,472.92,472.95,472.07,472.46,8421.0,458.9626,458.9918,458.1377,458.5162,8421.0
2021-12-08 15:30:00,472.4,472.55,472.14,472.48,8462.0,458.458,458.6036,458.2057,458.5356,8462.0
2021-12-08 15:35:00,472.42,472.77,472.22,472.28,7974.0,458.4774,458.8171,458.2833,458.3415,7974.0
2021-12-08 15:40:00,472.34,472.5,472.03,472.46,6627.0,458.3998,458.555,458.0989,458.5162,6627.0
2021-12-08 15:45:00,472.44,473.08,472.44,472.89,8449.0,458.4968,459.1179,458.4968,458.9335,8449.0
2021-12-08 15:50:00,473.03,473.41,472.85,473.07,10979.0,459.0694,459.4382,458.8947,459.1082,10979.0
2021-12-08 15:55:00,473.09,473.25,472.73,473.06,51162.0,459.1276,459.2829,458.7782,459.0985,51162.0
2021-12-09 09:30:00,471.34,471.6,469.13,471.02,17111.0,457.4293,457.6816,455.2845,457.1187,17111.0
2021-12-09 09:35:00,471.05,471.18,469.7,470.58,2133.0,457.1478,457.274,455.8377,456.6917,2133.0
2021-12-09 09:40:00,470.25,471.38,470.25,471.15,5350.0,456.3714,457.4681,456.3714,457.2449,5350.0
2021-12-09 09:45:00,471.05,471.05,469.76,469.94,6865.0,457.1478,457.1478,455.8959,456.0706,6865.0
2021-12-09 09:50:00,470.01,471.57,470.0,471.57,12509.0,456.1385,457.6525,456.1288,457.6525,12509.0
2021-12-09 09:55:00,471.55,471.55,469.91,470.11,7100.0,457.6331,457.6331,456.0415,456.2356,7100.0
2021-12-09 10:00:00,470.18,471.96,470.04,470.82,7884.0,456.3035,458.031,456.1676,456.9246,7884.0
2021-12-09 10:05:00,470.75,471.07,470.12,470.62,7939.0,456.8567,457.1672,456.2453,456.7305,7939.0
2021-12-09 10:10:00,470.82,471.74,470.78,471.74,2542.0,456.9246,457.8175,456.8858,457.8175,2542.0
2021-12-09 10:15:00,471.95,472.03,471.28,471.79,6944.0,458.0213,458.0989,457.371,457.866,6944.0
2021-12-09 10:20:00,471.92,471.92,471.06,471.07,3188.0,457.9922,457.9922,457.1575,457.1672,3188.0
2021-12-09 10:25:00,470.99,471.44,470.27,470.6,2606.0,457.0896,457.5263,456.3909,456.7111,2606.0
2021-12-09 10:30:00,470.76,471.14,470.5,470.97,1814.0,456.8664,457.2352,456.6141,457.0702,1814.0
2021-12-09 10:35:00,470.79,470.87,469.91,470.2,4327.0,456.8955,456.9731,456.0415,456.3229,4327.0
2021-12-09 10:40:00,470.26,471.08,470.22,470.48,2968.0,456.3811,457.1769,456.3423,456.5947,2968.0
2021-12-09 10:45:00,470.97,470.97,470.4,470.4,3478.0,457.0702,457.0702,456.517,456.517,3478.0
2021-12-09 10:50:00,470.44,470.61,469.86,470.5,18611.0,456.5558,456.7208,455.993,456.6141,18611.0
2021-12-09 10:55:00,470.52,470.56,470.34,470.51,3400.0,456.6335,456.6723,456.4588,456.6238,3400.0
2021-12-09 11:00:00,470.46,470.5,469.62,469.62,1409.0,456.5752,456.6141,455.76,455.76,1409.0
2021-12-09 11:05:00,469.51,469.9,469.51,469.65,5120.0,455.6533,456.0318,455.6533,455.7891,5120.0
2021-12-09 11:10:00,469.8,469.8,468.82,469.07,2735.0,455.9347,455.9347,454.9836,455.2263,2735.0
2021-12-09 11:15:00,469.07,469.82,468.84,469.82,3201.0,455.2263,455.9541,455.0031,455.9541,3201.0
2021-12-09 11:20:00,470.01,470.08,469.79,470.03,5180.0,456.1385,456.2065,455.925,456.1579,5180.0
2021-12-09 11:25:00,469.9,470.27,469.73,470.13,8390.0,456.0318,456.3909,455.8668,456.255,8390.0
2021-12-09 11:30:00,469.93,470.24,469.93,470.05,2657.0,456.0609,456.3617,456.0609,456.1773,2657.0
2021-12-09 11:35:00,470.07,470.07,469.61,469.61,2056.0,456.1968,456.1968,455.7503,455.7503,2056.0
2021-12-09 11:40:00,469.72,470.17,469.71,470.08,5316.0,455.8571,456.2938,455.8474,456.2065,5316.0
2021-12-09 11:45:00,469.94,470.1,469.25,469.38,4951.0,456.0706,456.2259,455.401,455.5271,4951.0
2021-12-09 11:50:00,469.3,469.3,468.93,468.93,1000.0,455.4495,455.4495,455.0904,455.0904,1000.0
2021-12-09 11:55:00,468.93,469.37,468.36,469.29,2897.0,455.0904,455.5174,454.5372,455.4398,2897.0
2021-12-09 12:00:00,469.43,470.07,469.43,469.58,3796.0,455.5756,456.1968,455.5756,455.7212,3796.0
2021-12-09 12:05:00,469.8,469.81,469.34,469.6,1775.0,455.9347,455.9444,455.4883,455.7406,1775.0
2021-12-09 12:10:00,469.44,470.27,469.44,470.14,4380.0,455.5853,456.3909,455.5853,456.2647,4380.0
2021-12-09 12:15:00,470.14,470.47,469.63,469.63,2800.0,456.2647,456.5849,455.7697,455.7697,2800.0
2021-12-09 12:20:00,469.95,470.23,469.81,470.01,5837.0,456.0803,456.352,455.9444,456.1385,5837.0
2021-12-09 12:25:00,469.99,470.02,469.35,469.89,2322.0,456.1191,456.1482,455.498,456.0221,2322.0
2021-12-09 12:30:00,469.56,469.9,469.23,469.23,2900.0,455.7018,456.0318,455.3815,455.3815,2900.0
2021-12-09 12:35:00,469.23,469.85,469.23,469.7,1300.0,455.3815,455.9832,455.3815,455.8377,1300.0
2021-12-09 12:40:00,469.68,469.84,469.53,469.79,1596.0,455.8183,455.9735,455.6727,455.925,1596.0
2021-12-09 12:45:00,469.75,469.93,469.39,469.48,4301.0,455.8862,456.0609,455.5368,455.6242,4301.0
2021-12-09 12:50:00,469.44,469.66,469.43,469.55,1100.0,455.5853,455.7989,455.5756,455.6921,1100.0
2021-12-09 12:55:00,468.9,469.24,468.61,469.16,6372.0,455.0613,455.3913,454.7798,455.3136,6372.0
2021-12-09 13:00:00,468.85,468.93,468.62,468.85,1397.0,455.0128,455.0904,454.7895,455.0128,1397.0
2021-12-09 13:05:00,468.62,468.79,468.56,468.71,1107.0,454.7895,454.9545,454.7313,454.8769,1107.0
2021-12-09 13:10:00,468.22,468.99,468.22,468.99,10123.0,454.4014,455.1486,454.4014,455.1486,10123.0
2021-12-09 13:15:00,469.05,469.46,469.05,469.09,2523.0,455.2069,455.6048,455.2069,455.2457,2523.0
2021-12-09 13:20:00,469.17,469.5,468.93,469.5,1500.0,455.3233,455.6436,455.0904,455.6436,1500.0
2021-12-09 13:25:00,469.59,469.87,469.56,469.78,5391.0,455.7309,456.0027,455.7018,455.9153,5391.0
2021-12-09 13:30:00,469.76,469.78,469.28,469.41,2914.0,455.8959,455.9153,455.4301,455.5562,2914.0
2021-12-09 13:35:00,469.57,469.59,469.24,469.41,1431.0,455.7115,455.7309,455.3913,455.5562,1431.0
2021-12-09 13:40:00,469.53,469.58,469.14,469.14,2324.0,455.6727,455.7212,455.2942,455.2942,2324.0
2021-12-09 13:45:00,469.29,469.5,468.98,469.13,2115.0,455.4398,455.6436,455.1389,455.2845,2115.0
2021-12-09 13:50:00,469.13,469.23,469.03,469.14,1369.0,455.2845,455.3815,455.1874,455.2942,1369.0
2021-12-09 13:55:00,469.25,469.42,469.12,469.12,5583.0,455.401,455.5659,455.2748,455.2748,5583.0
2021-12-09 14:00:00,469.03,469.14,468.88,468.95,5557.0,455.1874,455.2942,455.0419,455.1098,5557.0
2021-12-09 14:05:00,469.02,469.32,468.97,469.1,3398.0,455.1777,455.4689,455.1292,455.2554,3398.0
2021-12-09 14:10:00,469.06,469.07,468.52,468.52,1769.0,455.2166,455.2263,454.6925,454.6925,1769.0
2021-12-09 14:15:00,468.45,468.79,468.37,468.68,2446.0,454.6246,454.9545,454.5469,454.8478,2446.0
2021-12-09 14:20:00,468.89,469.03,468.78,468.95,1101.0,455.0516,455.1874,454.9448,455.1098,1101.0
2021-12-09 14:25:00,468.86,468.96,468.49,468.93,2561.0,455.0225,455.1195,454.6634,455.0904,2561.0
2021-12-09 14:30:00,468.99,469.04,468.74,468.87,1759.0,455.1486,455.1972,454.906,455.0322,1759.0
2021-12-09 14:35:00,468.76,468.99,468.75,468.82,1404.0,454.9254,455.1486,454.9157,454.9836,1404.0
2021-12-09 14:40:00,468.89,469.15,468.78,468.9,1678.0,455.0516,455.3039,454.9448,455.0613,1678.0
2021-12-09 14:45:00,469.1,469.18,468.92,469.03,3712.0,455.2554,455.333,455.0807,455.1874,3712.0
2021-12-09 14:50:00,468.97,468.97,468.62,468.78,1519.0,455.1292,455.1292,454.7895,454.9448,1519.0
2021-12-09 14:55:00,468.9,469.07,468.61,469.06,6361.0,455.0613,455.2263,454.7798,455.2166,6361.0
2021-12-09 15:00:00,468.98,470.11,468.98,470.1,6280.0,455.1389,456.2356,455.1389,456.2259,6280.0
2021-12-09 15:05:00,470.14,470.14,469.28,469.28,20615.0,456.2647,456.2647,455.4301,455.4301,20615.0
2021-12-09 15:10:00,469.17,469.3,468.22,468.76,4224.0,455.3233,455.4495,454.4014,454.9254,4224.0
2021-12-09 15:15:00,468.63,469.01,468.63,468.86,2638.0,454.7993,455.168,454.7993,455.0225,2638.0
2021-12-09 15:20:00,468.7,468.79,468.6,468.63,1600.0,454.8672,454.9545,454.7701,454.7993,1600.0
2021-12-09 15:25:00,468.43,469.0,468.26,469.0,6634.0,454.6052,455.1583,454.4402,455.1583,6634.0
2021-12-09 15:30:00,468.93,469.19,468.89,469.01,6402.0,455.0904,455.3427,455.0516,455.168,6402.0
2021-12-09 15:35:00,469.02,469.34,468.98,469.12,8189.0,455.1777,455.4883,455.1389,455.2748,8189.0
2021-12-09 15:40:00,468.89,469.63,468.68,469.0,4717.0,455.0516,455.7697,454.8478,455.1583,4717.0
2021-12-09 15:45:00,469.16,469.46,468.79,469.25,22123.0,455.3136,455.6048,454.9545,455.401,22123.0
2021-12-09 15:50:00,469.14,469.3,468.38,468.61,14713.0,455.2942,455.4495,454.5566,454.7798,14713.0
2021-12-09 15:55:00,468.71,468.84,467.34,467.35,41900.0,454.8769,455.0031,453.5473,453.557,41900.0
2021-12-10 09:30:00,469.81,469.81,467.57,469.73,16332.0,455.9444,455.9444,453.7705,455.8668,16332.0
2021-12-10 09:35:00,469.49,470.88,469.12,470.88,4760.0,455.6339,456.9828,455.2748,456.9828,4760.0
2021-12-10 09:40:00,471.05,471.47,470.58,471.47,1408.0,457.1478,457.5554,456.6917,457.5554,1408.0
2021-12-10 09:45:00,471.5,471.75,470.14,470.59,2873.0,457.5846,457.8272,456.2647,456.7014,2873.0
2021-12-10 09:50:00,470.17,472.25,470.17,470.92,6255.0,456.2938,458.3124,456.2938,457.0217,6255.0
2021-12-10 09:55:00,470.64,471.19,468.66,469.52,6542.0,456.7499,457.2837,454.8284,455.663,6542.0
2021-12-10 10:00:00,469.54,470.09,469.3,469.8,3185.0,455.6824,456.2162,455.4495,455.9347,3185.0
2021-12-10 10:05:00,470.16,470.25,468.99,468.99,1808.0,456.2841,456.3714,455.1486,455.1486,1808.0
2021-12-10 10:10:00,469.0,469.0,467.98,468.87,1589.0,455.1583,455.1583,454.1684,455.0322,1589.0
2021-12-10 10:15:00,468.87,469.51,468.33,468.93,4507.0,455.0322,455.6533,454.5081,455.0904,4507.0
2021-12-10 10:20:00,468.76,469.11,468.44,468.91,3500.0,454.9254,455.2651,454.6149,455.071,3500.0
2021-12-10 10:25:00,468.99,469.34,468.7,469.29,4005.0,455.1486,455.4883,454.8672,455.4398,4005.0
2021-12-10 10:30:00,469.49,469.63,467.89,467.89,4938.0,455.6339,455.7697,454.0811,454.0811,4938.0
2021-12-10 10:35:00,467.9,468.0,467.31,467.31,9180.0,454.0908,454.1878,453.5182,453.5182,9180.0
2021-12-10 10:40:00,467.31,467.58,467.15,467.58,2422.0,453.5182,453.7802,453.3629,453.7802,2422.0
2021-12-10 10:45:00,467.58,467.58,466.6,466.92,4772.0,453.7802,453.7802,452.8292,453.1397,4772.0
2021-12-10 10:50:00,466.73,466.73,466.19,466.35,4118.0,452.9553,452.9553,452.4313,452.5865,4118.0
2021-12-10 10:55:00,466.45,466.67,466.21,466.67,1750.0,452.6836,452.8971,452.4507,452.8971,1750.0
2021-12-10 11:00:00,466.51,466.97,466.51,466.55,1200.0,452.7418,453.1882,452.7418,452.7806,1200.0
2021-12-10 11:05:00,466.42,466.43,465.88,466.06,4183.0,452.6545,452.6642,452.1304,452.3051,4183.0
2021-12-10 11:10:00,466.1,466.49,465.31,465.92,3411.0,452.3439,452.7224,451.5772,452.1692,3411.0
2021-12-10 11:15:00,465.68,466.38,465.43,466.38,14012.0,451.9363,452.6157,451.6937,452.6157,14012.0
2021-12-10 11:20:00,466.24,466.54,466.15,466.41,2913.0,452.4798,452.7709,452.3924,452.6448,2913.0
2021-12-10 11:25:00,466.56,467.93,466.45,467.7,3600.0,452.7903,454.1199,452.6836,453.8967,3600.0
2021-12-10 11:30:00,467.68,468.64,467.51,468.64,6176.0,453.8773,454.809,453.7123,454.809,6176.0
2021-12-10 11:35:00,468.66,468.66,467.67,467.67,13043.0,454.8284,454.8284,453.8676,453.8676,13043.0
2021-12-10 11:40:00,467.82,468.6,467.48,468.6,2575.0,454.0132,454.7701,453.6832,454.7701,2575.0
2021-12-10 11:45:00,468.81,468.97,468.37,468.37,1600.0,454.9739,455.1292,454.5469,454.5469,1600.0
2021-12-10 11:50:00,468.62,468.97,468.16,468.16,3067.0,454.7895,455.1292,454.3431,454.3431,3067.0
2021-12-10 11:55:00,468.25,468.97,468.22,468.97,2929.0,454.4305,455.1292,454.4014,455.1292,2929.0
2021-12-10 12:00:00,469.36,469.36,468.53,468.55,1900.0,455.5077,455.5077,454.7022,454.7216,1900.0
2021-12-10 12:05:00,468.86,469.0,468.7,468.89,9423.0,455.0225,455.1583,454.8672,455.0516,9423.0
2021-12-10 12:10:00,468.84,469.63,468.83,469.23,5665.0,455.0031,455.7697,454.9934,455.3815,5665.0
2021-12-10 12:15:00,469.48,470.0,468.98,468.98,3027.0,455.6242,456.1288,455.1389,455.1389,3027.0
2021-12-10 12:20:00,469.12,469.3,468.78,469.08,3819.0,455.2748,455.4495,454.9448,455.236,3819.0
2021-12-10 12:25:00,469.03,469.08,468.92,469.01,1366.0,455.1874,455.236,455.0807,455.168,1366.0
2021-12-10 12:30:00,468.8,468.8,468.0,468.35,3253.0,454.9642,454.9642,454.1878,454.5275,3253.0
2021-12-10 12:35:00,468.16,468.94,468.16,468.82,2429.0,454.3431,455.1001,454.3431,454.9836,2429.0
2021-12-10 12:40:00,468.68,469.02,468.68,469.02,1000.0,454.8478,455.1777,454.8478,455.1777,1000.0
2021-12-10 12:45:00,469.11,469.63,469.1,469.63,1572.0,455.2651,455.7697,455.2554,455.7697,1572.0
2021-12-10 12:50:00,469.46,469.84,469.39,469.84,3479.0,455.6048,455.9735,455.5368,455.9735,3479.0
2021-12-10 12:55:00,469.67,470.45,469.57,470.45,2838.0,455.8086,456.5655,455.7115,456.5655,2838.0
2021-12-10 13:00:00,470.47,471.01,470.18,471.0,3364.0,456.5849,457.109,456.3035,457.0993,3364.0
2021-12-10 13:05:00,470.77,471.03,470.58,470.73,2452.0,456.8761,457.1284,456.6917,456.8373,2452.0
2021-12-10 13:10:00,470.88,471.04,470.79,470.8,1621.0,456.9828,457.1381,456.8955,456.9052,1621.0
2021-12-10 13:15:00,470.71,471.09,470.65,470.75,2798.0,456.8179,457.1867,456.7596,456.8567,2798.0
2021-12-10 13:20:00,470.63,470.63,470.33,470.38,1220.0,456.7402,456.7402,456.4491,456.4976,1220.0
2021-12-10 13:25:00,470.41,471.07,470.41,471.07,6813.0,456.5267,457.1672,456.5267,457.1672,6813.0
2021-12-10 13:30:00,471.0,471.19,470.87,471.06,1899.0,457.0993,457.2837,456.9731,457.1575,1899.0
2021-12-10 13:35:00,471.06,471.07,470.31,470.78,2292.0,457.1575,457.1672,456.4297,456.8858,2292.0
2021-12-10 13:40:00,470.85,471.01,470.79,470.97,2048.0,456.9537,457.109,456.8955,457.0702,2048.0
2021-12-10 13:45:00,471.0,471.0,470.25,470.25,3893.0,457.0993,457.0993,456.3714,456.3714,3893.0
2021-12-10 13:50:00,470.3,470.93,470.29,470.92,1508.0,456.42,457.0314,456.4103,457.0217,1508.0
2021-12-10 13:55:00,470.68,470.91,470.37,470.37,2156.0,456.7888,457.012,456.4879,456.4879,2156.0
2021-12-10 14:00:00,470.71,470.75,469.97,470.43,6035.0,456.8179,456.8567,456.0997,456.5461,6035.0
2021-12-10 14:05:00,470.28,470.54,470.23,470.23,1815.0,456.4006,456.6529,456.352,456.352,1815.0
2021-12-10 14:10:00,470.46,470.68,470.23,470.23,3972.0,456.5752,456.7888,456.352,456.352,3972.0
2021-12-10 14:15:00,470.27,470.58,470.03,470.17,3595.0,456.3909,456.6917,456.1579,456.2938,3595.0
2021-12-10 14:20:00,470.27,470.68,470.05,470.68,4080.0,456.3909,456.7888,456.1773,456.7888,4080.0
2021-12-10 14:25:00,470.7,470.73,470.35,470.35,7857.0,456.8082,456.8373,456.4685,456.4685,7857.0
2021-12-10 14:30:00,470.34,470.71,470.33,470.48,3974.0,456.4588,456.8179,456.4491,456.5947,3974.0
2021-12-10 14:35:00,470.6,471.55,470.59,471.14,7123.0,456.7111,457.6331,456.7014,457.2352,7123.0
2021-12-10 14:40:00,471.34,471.34,470.84,470.96,6756.0,457.4293,457.4293,456.944,457.0605,6756.0
2021-12-10 14:45:00,471.1,471.1,470.59,470.62,3195.0,457.1964,457.1964,456.7014,456.7305,3195.0
2021-12-10 14:50:00,470.6,470.96,470.47,470.89,2100.0,456.7111,457.0605,456.5849,456.9926,2100.0
2021-12-10 14:55:00,471.0,471.17,470.49,470.7,6565.0,457.0993,457.2643,456.6044,456.8082,6565.0
2021-12-10 15:00:00,470.62,470.63,470.03,470.18,4407.0,456.7305,456.7402,456.1579,456.3035,4407.0
2021-12-10 15:05:00,470.09,471.19,470.0,471.19,3128.0,456.2162,457.2837,456.1288,457.2837,3128.0
2021-12-10 15:10:00,471.22,471.7,471.18,471.3,5774.0,457.3128,457.7786,457.274,457.3905,5774.0
2021-12-10 15:15:00,471.41,471.47,471.08,471.3,3200.0,457.4972,457.5554,457.1769,457.3905,3200.0
2021-12-10 15:20:00,471.42,472.17,471.42,472.16,4915.0,457.5069,458.2348,457.5069,458.2251,4915.0
2021-12-10 15:25:00,472.16,472.17,471.81,471.92,4912.0,458.2251,458.2348,457.8854,457.9922,4912.0
2021-12-10 15:30:00,472.06,472.64,471.89,472.64,4310.0,458.128,458.6909,457.963,458.6909,4310.0
2021-12-10 15:35:00,472.64,472.82,472.23,472.42,12122.0,458.6909,458.8656,458.293,458.4774,12122.0
2021-12-10 15:40:00,472.34,472.46,471.95,471.96,7007.0,458.3998,458.5162,458.0213,458.031,7007.0
2021-12-10 15:45:00,471.96,472.51,471.96,472.51,7401.0,458.031,458.5647,458.031,458.5647,7401.0
2021-12-10 15:50:00,472.59,473.37,472.59,473.09,15461.0,458.6424,459.3994,458.6424,459.1276,15461.0
2021-12-10 15:55:00,473.06,473.86,473.02,473.34,32658.0,459.0985,459.8749,459.0597,459.3702,32658.0
2021-12-13 09:30:00,475.13,477.95,473.08,475.25,28412.0,461.1074,463.8442,459.1179,461.2239,28412.0
2021-12-13 09:35:00,475.41,477.66,474.29,476.67,19767.0,461.3792,463.5627,460.2922,462.602,19767.0
2021-12-13 09:40:00,475.87,477.23,475.86,476.87,12184.0,461.8256,463.1454,461.8159,462.7961,12184.0
2021-12-13 09:45:00,477.09,478.1,476.88,477.4,13561.0,463.0096,463.9898,462.8058,463.3104,13561.0
2021-12-13 09:50:00,477.21,480.41,476.98,480.41,15298.0,463.126,466.2316,462.9028,466.2316,15298.0
2021-12-13 09:55:00,480.19,480.82,479.39,480.0,13335.0,466.0181,466.6295,465.2417,465.8337,13335.0
2021-12-13 10:00:00,479.71,481.5,479.62,480.4,13596.0,465.5522,467.2894,465.4649,466.2219,13596.0
2021-12-13 10:05:00,480.54,480.87,479.56,479.68,5038.0,466.3578,466.678,465.4067,465.5231,5038.0
2021-12-13 10:10:00,479.5,480.6,479.49,480.58,7755.0,465.3484,466.416,465.3387,466.3966,7755.0
2021-12-13 10:15:00,480.53,481.61,480.33,480.6,11987.0,466.348,467.3962,466.1539,466.416,11987.0
2021-12-13 10:20:00,480.37,480.89,480.01,480.5,10339.0,466.1928,466.6974,465.8434,466.3189,10339.0
2021-12-13 10:25:00,480.5,480.5,479.08,479.91,26521.0,466.3189,466.3189,464.9408,465.7463,26521.0
2021-12-13 10:30:00,479.95,480.32,478.71,478.94,37177.0,465.7852,466.1442,464.5818,464.805,37177.0
2021-12-13 10:35:00,479.06,480.31,478.96,479.93,7115.0,464.9214,466.1345,464.8244,465.7658,7115.0
2021-12-13 10:40:00,479.94,480.33,479.45,479.87,6154.0,465.7755,466.1539,465.2999,465.7075,6154.0
2021-12-13 10:45:00,479.8,480.86,479.8,480.45,34139.0,465.6396,466.6683,465.6396,466.2704,34139.0
2021-12-13 10:50:00,480.37,480.47,479.75,479.79,6006.0,466.1928,466.2898,465.5911,465.6299,6006.0
2021-12-13 10:55:00,479.58,479.79,479.1,479.68,3419.0,465.4261,465.6299,464.9603,465.5231,3419.0
2021-12-13 11:00:00,479.4,479.42,477.31,477.56,3284.0,465.2514,465.2708,463.2231,463.4657,3284.0
2021-12-13 11:05:00,477.65,478.23,477.65,478.06,6368.0,463.553,464.1159,463.553,463.9509,6368.0
2021-12-13 11:10:00,478.07,478.66,477.86,478.43,5005.0,463.9606,464.5332,463.7568,464.31,5005.0
2021-12-13 11:15:00,478.34,478.5,477.82,478.14,15519.0,464.2227,464.378,463.718,464.0286,15519.0
2021-12-13 11:20:00,478.23,478.44,477.85,477.99,9144.0,464.1159,464.3197,463.7471,463.883,9144.0
2021-12-13 11:25:00,477.95,479.06,477.95,478.93,3692.0,463.8442,464.9214,463.8442,464.7953,3692.0
2021-12-13 11:30:00,478.78,478.91,477.76,477.9,4968.0,464.6497,464.7759,463.6598,463.7957,4968.0
2021-12-13 11:35:00,477.64,478.99,477.62,478.95,4840.0,463.5433,464.8535,463.5239,464.8147,4840.0
2021-12-13 11:40:00,479.35,480.07,479.14,479.47,11075.0,465.2029,465.9016,464.9991,465.3193,11075.0
2021-12-13 11:45:00,479.73,480.27,479.71,479.99,4457.0,465.5717,466.0957,465.5522,465.824,4457.0
2021-12-13 11:50:00,480.03,480.05,479.2,479.34,3118.0,465.8628,465.8822,465.0573,465.1932,3118.0
2021-12-13 11:55:00,479.46,479.46,478.56,478.77,22743.0,465.3096,465.3096,464.4362,464.64,22743.0
2021-12-13 12:00:00,478.38,478.38,477.61,478.24,2510.0,464.2615,464.2615,463.5142,464.1256,2510.0
2021-12-13 12:05:00,477.81,478.17,477.73,477.92,2101.0,463.7083,464.0577,463.6307,463.8151,2101.0
2021-12-13 12:10:00,478.0,478.63,478.0,478.63,4109.0,463.8927,464.5041,463.8927,464.5041,4109.0
2021-12-13 12:15:00,478.63,478.8,478.36,478.36,3719.0,464.5041,464.6691,464.2421,464.2421,3719.0
2021-12-13 12:20:00,478.09,478.31,477.45,477.69,4373.0,463.9801,464.1936,463.3589,463.5919,4373.0
2021-12-13 12:25:00,477.45,477.52,476.88,476.96,9224.0,463.3589,463.4269,462.8058,462.8834,9224.0
2021-12-13 12:30:00,477.02,477.23,476.67,476.67,2297.0,462.9416,463.1454,462.602,462.602,2297.0
2021-12-13 12:35:00,476.89,476.99,476.42,476.92,3909.0,462.8155,462.9125,462.3593,462.8446,3909.0
2021-12-13 12:40:00,476.63,476.68,476.49,476.68,1288.0,462.5631,462.6117,462.4273,462.6117,1288.0
2021-12-13 12:45:00,476.55,476.58,475.87,475.94,2012.0,462.4855,462.5146,461.8256,461.8935,2012.0
2021-12-13 12:50:00,475.94,476.03,475.13,475.13,4656.0,461.8935,461.9809,461.1074,461.1074,4656.0
2021-12-13 12:55:00,475.14,475.87,474.66,475.87,2442.0,461.1171,461.8256,460.6513,461.8256,2442.0
2021-12-13 13:00:00,475.58,475.91,475.35,475.65,4615.0,461.5441,461.8644,461.3209,461.6121,4615.0
2021-12-13 13:05:00,475.41,476.11,475.41,476.11,3024.0,461.3792,462.0585,461.3792,462.0585,3024.0
2021-12-13 13:10:00,475.96,476.21,475.81,475.81,2777.0,461.9129,462.1555,461.7673,461.7673,2777.0
2021-12-13 13:15:00,475.84,475.84,475.34,475.45,7238.0,461.7965,461.7965,461.3112,461.418,7238.0
2021-12-13 13:20:00,475.13,475.83,474.29,475.83,8140.0,461.1074,461.7868,460.2922,461.7868,8140.0
2021-12-13 13:25:00,476.05,476.31,475.93,476.27,3520.0,462.0003,462.2526,461.8838,462.2138,3520.0
2021-12-13 13:30:00,475.67,476.12,475.67,475.91,3138.0,461.6315,462.0682,461.6315,461.8644,3138.0
2021-12-13 13:35:00,476.13,476.31,475.81,475.94,3159.0,462.0779,462.2526,461.7673,461.8935,3159.0
2021-12-13 13:40:00,475.84,476.13,475.84,476.09,3490.0,461.7965,462.0779,461.7965,462.0391,3490.0
2021-12-13 13:45:00,475.94,476.06,475.65,475.74,3148.0,461.8935,462.01,461.6121,461.6994,3148.0
2021-12-13 13:50:00,475.89,476.53,475.89,476.53,1978.0,461.845,462.4661,461.845,462.4661,1978.0
2021-12-13 13:55:00,476.48,476.76,476.32,476.74,4108.0,462.4176,462.6893,462.2623,462.6699,4108.0
2021-12-13 14:00:00,476.73,476.73,476.11,476.21,3687.0,462.6602,462.6602,462.0585,462.1555,3687.0
2021-12-13 14:05:00,476.21,476.91,476.12,476.83,3993.0,462.1555,462.8349,462.0682,462.7572,3993.0
2021-12-13 14:10:00,476.91,477.2,476.86,477.04,5946.0,462.8349,463.1163,462.7864,462.961,5946.0
2021-12-13 14:15:00,477.02,477.14,476.7,477.0,6446.0,462.9416,463.0581,462.6311,462.9222,6446.0
2021-12-13 14:20:00,477.23,477.68,477.05,477.07,2714.0,463.1454,463.5822,462.9708,462.9902,2714.0
2021-12-13 14:25:00,477.19,477.24,477.0,477.1,2501.0,463.1066,463.1551,462.9222,463.0193,2501.0
2021-12-13 14:30:00,477.22,477.98,477.11,477.95,11204.0,463.1357,463.8733,463.029,463.8442,11204.0
2021-12-13 14:35:00,477.88,477.97,477.62,477.77,2006.0,463.7763,463.8636,463.5239,463.6695,2006.0
2021-12-13 14:40:00,477.68,477.91,477.64,477.91,2125.0,463.5822,463.8054,463.5433,463.8054,2125.0
2021-12-13 14:45:00,477.85,478.0,477.74,477.75,3702.0,463.7471,463.8927,463.6404,463.6501,3702.0
2021-12-13 14:50:00,477.67,477.72,477.42,477.42,2783.0,463.5725,463.621,463.3298,463.3298,2783.0
2021-12-13 14:55:00,477.39,477.85,477.36,477.82,2910.0,463.3007,463.7471,463.2716,463.718,2910.0
2021-12-13 15:00:00,477.85,478.24,477.72,478.19,4686.0,463.7471,464.1256,463.621,464.0771,4686.0
2021-12-13 15:05:00,478.31,478.31,477.2,477.36,3689.0,464.1936,464.1936,463.1163,463.2716,3689.0
2021-12-13 15:10:00,477.28,477.51,477.14,477.5,2979.0,463.194,463.4172,463.0581,463.4075,2979.0
2021-12-13 15:15:00,477.69,478.14,477.62,477.71,8095.0,463.5919,464.0286,463.5239,463.6113,8095.0
2021-12-13 15:20:00,477.86,477.91,477.47,477.47,3650.0,463.7568,463.8054,463.3784,463.3784,3650.0
2021-12-13 15:25:00,477.46,477.59,477.02,477.25,4915.0,463.3687,463.4948,462.9416,463.1648,4915.0
2021-12-13 15:30:00,477.38,478.6,477.38,478.57,5279.0,463.291,464.475,463.291,464.4459,5279.0
2021-12-13 15:35:00,478.58,479.5,478.58,479.21,5270.0,464.4556,465.3484,464.4556,465.067,5270.0
2021-12-13 15:40:00,479.03,479.88,478.78,479.19,8329.0,464.8923,465.7172,464.6497,465.0476,8329.0
2021-12-13 15:45:00,479.41,479.66,478.61,478.61,8980.0,465.2611,465.5037,464.4847,464.4847,8980.0
2021-12-13 15:50:00,478.63,480.08,478.6,479.81,69973.0,464.5041,465.9113,464.475,465.6493,69973.0
2021-12-13 15:55:00,479.95,480.15,478.69,478.89,104240.0,465.7852,465.9793,464.5624,464.7564,104240.0
2021-12-14 09:30:00,475.77,478.0,474.67,476.75,36095.0,461.7285,463.8927,460.661,462.6796,36095.0
2021-12-14 09:35:00,476.11,476.4,474.39,475.53,9075.0,462.0585,462.3399,460.3893,461.4956,9075.0
2021-12-14 09:40:00,475.17,477.7,475.17,477.6,5457.0,461.1462,463.6016,461.1462,463.5045,5457.0
2021-12-14 09:45:00,477.92,478.03,475.77,476.14,9740.0,463.8151,463.9218,461.7285,462.0876,9740.0
2021-12-14 09:50:00,476.7,477.2,475.85,475.85,13861.0,462.6311,463.1163,461.8062,461.8062,13861.0
2021-12-14 09:55:00,476.21,476.35,475.31,475.75,11314.0,462.1555,462.2914,461.2821,461.7091,11314.0
2021-12-14 10:00:00,475.85,476.25,475.0,475.57,12175.0,461.8062,462.1944,460.9813,461.5344,12175.0
2021-12-14 10:05:00,475.62,476.26,475.12,475.36,5734.0,461.583,462.2041,461.0977,461.3306,5734.0
2021-12-14 10:10:00,475.77,476.0,474.44,474.89,8365.0,461.7285,461.9517,460.4378,460.8745,8365.0
2021-12-14 10:15:00,474.55,475.24,474.1,474.86,6092.0,460.5445,461.2142,460.1078,460.8454,6092.0
2021-12-14 10:20:00,474.87,475.28,474.49,474.69,4103.0,460.8551,461.253,460.4863,460.6804,4103.0
2021-12-14 10:25:00,474.7,475.34,474.54,475.24,14099.0,460.6901,461.3112,460.5348,461.2142,14099.0
2021-12-14 10:30:00,475.01,475.15,474.47,474.48,19141.0,460.991,461.1268,460.4669,460.4766,19141.0
2021-12-14 10:35:00,474.3,474.72,473.47,473.47,13957.0,460.3019,460.7095,459.4964,459.4964,13957.0
2021-12-14 10:40:00,473.34,473.38,471.85,471.97,10425.0,459.3702,459.4091,457.9242,458.0407,10425.0
2021-12-14 10:45:00,472.08,472.09,469.25,470.07,12309.0,458.1474,458.1571,455.401,456.1968,12309.0
2021-12-14 10:50:00,470.21,470.44,469.95,470.11,5115.0,456.3326,456.5558,456.0803,456.2356,5115.0
2021-12-14 10:55:00,470.08,471.24,469.54,471.24,13842.0,456.2065,457.3322,455.6824,457.3322,13842.0
2021-12-14 11:00:00,470.97,471.27,469.91,470.31,7637.0,457.0702,457.3613,456.0415,456.4297,7637.0
2021-12-14 11:05:00,470.53,470.89,469.88,470.18,13249.0,456.6432,456.9926,456.0124,456.3035,13249.0
2021-12-14 11:10:00,470.16,470.78,469.25,469.25,9661.0,456.2841,456.8858,455.401,455.401,9661.0
2021-12-14 11:15:00,469.56,469.64,467.63,467.93,17079.0,455.7018,455.7794,453.8288,454.1199,17079.0
2021-12-14 11:20:00,468.09,468.81,467.84,468.14,12223.0,454.2752,454.9739,454.0326,454.3237,12223.0
2021-12-14 11:25:00,468.28,468.51,467.07,468.51,23972.0,454.4596,454.6828,453.2853,454.6828,23972.0
2021-12-14 11:30:00,468.3,469.21,468.3,468.85,8652.0,454.479,455.3621,454.479,455.0128,8652.0
2021-12-14 11:35:00,468.85,469.51,468.66,469.44,3561.0,455.0128,455.6533,454.8284,455.5853,3561.0
2021-12-14 11:40:00,469.3,469.31,468.42,468.7,4811.0,455.4495,455.4592,454.5955,454.8672,4811.0
2021-12-14 11:45:00,468.7,470.08,468.63,468.63,5695.0,454.8672,456.2065,454.7993,454.7993,5695.0
2021-12-14 11:50:00,468.08,468.27,467.63,467.68,8435.0,454.2655,454.4499,453.8288,453.8773,8435.0
2021-12-14 11:55:00,467.74,467.74,465.76,466.01,14036.0,453.9355,453.9355,452.014,452.2566,14036.0
2021-12-14 12:00:00,465.98,466.0,465.24,465.24,3000.0,452.2275,452.2469,451.5093,451.5093,3000.0
2021-12-14 12:05:00,465.33,466.26,464.88,466.12,5800.0,451.5966,452.4992,451.1599,452.3633,5800.0
2021-12-14 12:10:00,466.18,466.54,465.77,465.77,3626.0,452.4216,452.7709,452.0237,452.0237,3626.0
2021-12-14 12:15:00,465.78,465.78,464.85,464.85,9739.0,452.0334,452.0334,451.1308,451.1308,9739.0
2021-12-14 12:20:00,464.86,465.48,464.84,465.25,3968.0,451.1405,451.7422,451.1211,451.519,3968.0
2021-12-14 12:25:00,465.41,466.43,465.29,466.04,6050.0,451.6743,452.6642,451.5578,452.2857,6050.0
2021-12-14 12:30:00,465.98,466.2,465.83,466.2,6481.0,452.2275,452.441,452.0819,452.441,6481.0
2021-12-14 12:35:00,466.49,466.53,465.6,465.6,8448.0,452.7224,452.7612,451.8587,451.8587,8448.0
2021-12-14 12:40:00,465.4,465.77,465.4,465.77,1332.0,451.6646,452.0237,451.6646,452.0237,1332.0
2021-12-14 12:45:00,465.6,465.75,464.97,465.09,4267.0,451.8587,452.0043,451.2473,451.3637,4267.0
2021-12-14 12:50:00,465.55,466.09,465.39,466.09,1435.0,451.8102,452.3342,451.6549,452.3342,1435.0
2021-12-14 12:55:00,466.25,466.25,465.83,465.83,1545.0,452.4895,452.4895,452.0819,452.0819,1545.0
2021-12-14 13:00:00,465.84,465.84,465.24,465.42,2154.0,452.0916,452.0916,451.5093,451.684,2154.0
2021-12-14 13:05:00,465.2,465.71,465.17,465.71,1905.0,451.4705,451.9654,451.4414,451.9654,1905.0
2021-12-14 13:10:00,465.61,465.88,465.27,465.88,2348.0,451.8684,452.1304,451.5384,452.1304,2348.0
2021-12-14 13:15:00,465.74,466.18,465.68,466.18,1775.0,451.9945,452.4216,451.9363,452.4216,1775.0
2021-12-14 13:20:00,466.25,466.33,466.08,466.08,1040.0,452.4895,452.5671,452.3245,452.3245,1040.0
2021-12-14 13:25:00,466.32,467.16,466.23,467.16,1711.0,452.5574,453.3726,452.4701,453.3726,1711.0
2021-12-14 13:30:00,466.96,467.01,466.57,467.01,996.0,453.1785,453.2271,452.8001,453.2271,996.0
2021-12-14 13:35:00,466.86,467.13,466.65,466.97,2815.0,453.0815,453.3435,452.8777,453.1882,2815.0
2021-12-14 13:40:00,467.06,467.07,466.53,466.75,1397.0,453.2756,453.2853,452.7612,452.9747,1397.0
2021-12-14 13:45:00,466.75,467.27,466.46,466.46,2457.0,452.9747,453.4794,452.6933,452.6933,2457.0
2021-12-14 13:50:00,466.59,466.84,466.08,466.08,5018.0,452.8195,453.0621,452.3245,452.3245,5018.0
2021-12-14 13:55:00,466.4,466.48,466.28,466.36,415.0,452.6351,452.7127,452.5186,452.5962,415.0
2021-12-14 14:00:00,466.5,467.1,466.35,466.7,1800.0,452.7321,453.3144,452.5865,452.9262,1800.0
2021-12-14 14:05:00,466.91,467.15,466.78,467.15,3095.0,453.13,453.3629,453.0039,453.3629,3095.0
2021-12-14 14:10:00,467.24,468.06,467.13,468.06,3285.0,453.4503,454.2461,453.3435,454.2461,3285.0
2021-12-14 14:15:00,467.99,468.35,467.75,468.31,4828.0,454.1781,454.5275,453.9452,454.4887,4828.0
2021-12-14 14:20:00,468.49,468.7,468.25,468.37,3151.0,454.6634,454.8672,454.4305,454.5469,3151.0
2021-12-14 14:25:00,468.61,468.78,468.16,468.37,12535.0,454.7798,454.9448,454.3431,454.5469,12535.0
2021-12-14 14:30:00,468.42,469.04,468.31,469.03,3974.0,454.5955,455.1972,454.4887,455.1874,3974.0
2021-12-14 14:35:00,468.85,469.32,468.47,469.32,2644.0,455.0128,455.4689,454.644,455.4689,2644.0
2021-12-14 14:40:00,469.32,469.92,469.14,469.65,2281.0,455.4689,456.0512,455.2942,455.7891,2281.0
2021-12-14 14:45:00,469.49,469.86,469.47,469.86,4837.0,455.6339,455.993,455.6145,455.993,4837.0
2021-12-14 14:50:00,469.86,470.1,469.72,469.91,1981.0,455.993,456.2259,455.8571,456.0415,1981.0
2021-12-14 14:55:00,469.85,470.16,469.73,470.09,1402.0,455.9832,456.2841,455.8668,456.2162,1402.0
2021-12-14 15:00:00,469.87,470.47,469.87,470.44,3600.0,456.0027,456.5849,456.0027,456.5558,3600.0
2021-12-14 15:05:00,470.34,470.86,470.2,470.83,2200.0,456.4588,456.9634,456.3229,456.9343,2200.0
2021-12-14 15:10:00,470.96,471.01,470.69,470.84,2662.0,457.0605,457.109,456.7985,456.944,2662.0
2021-12-14 15:15:00,470.8,471.41,470.8,471.36,1300.0,456.9052,457.4972,456.9052,457.4487,1300.0
2021-12-14 15:20:00,471.46,471.56,471.16,471.43,3166.0,457.5457,457.6428,457.2546,457.5166,3166.0
2021-12-14 15:25:00,471.52,471.78,471.13,471.27,7126.0,457.604,457.8563,457.2255,457.3613,7126.0
2021-12-14 15:30:00,471.16,472.09,471.16,471.87,6091.0,457.2546,458.1571,457.2546,457.9436,6091.0
2021-12-14 15:35:00,472.01,472.36,471.6,471.9,5638.0,458.0795,458.4192,457.6816,457.9727,5638.0
2021-12-14 15:40:00,471.83,472.04,471.21,471.49,9733.0,457.9048,458.1086,457.3031,457.5748,9733.0
2021-12-14 15:45:00,471.48,472.07,471.22,471.35,10266.0,457.5651,458.1377,457.3128,457.439,10266.0
2021-12-14 15:50:00,471.31,471.54,470.67,470.77,16658.0,457.4002,457.6234,456.779,456.8761,16658.0
2021-12-14 15:55:00,470.91,471.48,470.07,470.35,66937.0,457.012,457.5651,456.1968,456.4685,66937.0
2021-12-15 09:30:00,471.37,473.37,471.0,472.77,13818.0,457.4584,459.3994,457.0993,458.8171,13818.0
2021-12-15 09:35:00,472.83,472.83,471.29,472.2,4000.0,458.8753,458.8753,457.3807,458.2639,4000.0
2021-12-15 09:40:00,472.09,472.09,470.36,470.74,2315.0,458.1571,458.1571,456.4782,456.847,2315.0
2021-12-15 09:45:00,471.14,472.25,470.54,470.54,3900.0,457.2352,458.3124,456.6529,456.6529,3900.0
2021-12-15 09:50:00,470.95,471.15,469.64,470.93,5483.0,457.0508,457.2449,455.7794,457.0314,5483.0
2021-12-15 09:55:00,471.06,471.45,469.89,470.29,7234.0,457.1575,457.536,456.0221,456.4103,7234.0
2021-12-15 10:00:00,470.58,471.95,469.97,471.53,7350.0,456.6917,458.0213,456.0997,457.6137,7350.0
2021-12-15 10:05:00,471.72,472.7,471.39,471.79,3812.0,457.7981,458.7491,457.4778,457.866,3812.0
2021-12-15 10:10:00,471.66,472.56,471.66,472.12,5989.0,457.7398,458.6133,457.7398,458.1863,5989.0
2021-12-15 10:15:00,472.35,473.24,472.27,473.0,2275.0,458.4095,459.2732,458.3318,459.0403,2275.0
2021-12-15 10:20:00,473.22,474.68,473.21,473.91,19321.0,459.2538,460.6707,459.2441,459.9234,19321.0
2021-12-15 10:25:00,473.97,474.63,473.95,473.95,2900.0,459.9817,460.6222,459.9622,459.9622,2900.0
2021-12-15 10:30:00,474.06,474.78,474.02,474.77,10125.0,460.069,460.7677,460.0302,460.758,10125.0
2021-12-15 10:35:00,474.8,475.21,474.55,475.21,6253.0,460.7872,461.1851,460.5445,461.1851,6253.0
2021-12-15 10:40:00,475.05,475.75,474.89,475.37,8199.0,461.0298,461.7091,460.8745,461.3403,8199.0
2021-12-15 10:45:00,474.78,474.94,474.18,474.22,3699.0,460.7677,460.923,460.1855,460.2243,3699.0
2021-12-15 10:50:00,474.56,474.83,474.29,474.71,9361.0,460.5542,460.8163,460.2922,460.6998,9361.0
2021-12-15 10:55:00,474.62,475.37,474.46,475.37,5051.0,460.6125,461.3403,460.4572,461.3403,5051.0
2021-12-15 11:00:00,475.51,476.17,475.45,476.17,6021.0,461.4762,462.1167,461.418,462.1167,6021.0
2021-12-15 11:05:00,476.04,476.18,475.46,475.48,4159.0,461.9906,462.1264,461.4277,461.4471,4159.0
2021-12-15 11:10:00,475.41,475.78,475.07,475.61,4109.0,461.3792,461.7382,461.0492,461.5733,4109.0
2021-12-15 11:15:00,475.62,475.69,475.15,475.16,2019.0,461.583,461.6509,461.1268,461.1365,2019.0
2021-12-15 11:20:00,475.1,475.68,475.1,475.54,3372.0,461.0783,461.6412,461.0783,461.5053,3372.0
2021-12-15 11:25:00,475.59,475.82,475.15,475.31,3187.0,461.5538,461.7771,461.1268,461.2821,3187.0
2021-12-15 11:30:00,475.12,475.79,475.12,475.79,5708.0,461.0977,461.7479,461.0977,461.7479,5708.0
2021-12-15 11:35:00,475.57,475.93,475.49,475.49,4680.0,461.5344,461.8838,461.4568,461.4568,4680.0
2021-12-15 11:40:00,475.66,475.66,474.45,474.58,6654.0,461.6218,461.6218,460.4475,460.5736,6654.0
2021-12-15 11:45:00,474.52,474.52,473.72,473.97,3334.0,460.5154,460.5154,459.739,459.9817,3334.0
2021-12-15 11:50:00,474.13,474.75,474.13,474.71,3296.0,460.1369,460.7386,460.1369,460.6998,3296.0
2021-12-15 11:55:00,474.85,475.17,474.56,474.74,2869.0,460.8357,461.1462,460.5542,460.7289,2869.0
2021-12-15 12:00:00,474.75,475.23,474.75,475.1,1851.0,460.7386,461.2045,460.7386,461.0783,1851.0
2021-12-15 12:05:00,474.95,475.09,474.59,475.0,2806.0,460.9327,461.0686,460.5834,460.9813,2806.0
2021-12-15 12:10:00,475.07,475.51,475.05,475.15,5517.0,461.0492,461.4762,461.0298,461.1268,5517.0
2021-12-15 12:15:00,475.08,475.5,474.74,474.74,4783.0,461.0589,461.4665,460.7289,460.7289,4783.0
2021-12-15 12:20:00,474.64,475.25,474.33,475.15,2100.0,460.6319,461.2239,460.331,461.1268,2100.0
2021-12-15 12:25:00,475.06,475.92,475.04,475.79,10850.0,461.0395,461.8741,461.0201,461.7479,10850.0
2021-12-15 12:30:00,475.64,476.07,475.28,475.68,16900.0,461.6024,462.0197,461.253,461.6412,16900.0
2021-12-15 12:35:00,475.56,475.57,474.69,474.69,1218.0,461.5247,461.5344,460.6804,460.6804,1218.0
2021-12-15 12:40:00,474.92,475.13,474.15,474.15,2908.0,460.9036,461.1074,460.1563,460.1563,2908.0
2021-12-15 12:45:00,474.05,475.04,474.05,474.76,6811.0,460.0593,461.0201,460.0593,460.7483,6811.0
2021-12-15 12:50:00,474.75,475.15,474.75,475.15,1530.0,460.7386,461.1268,460.7386,461.1268,1530.0
2021-12-15 12:55:00,474.89,475.29,474.77,474.77,2276.0,460.8745,461.2627,460.758,460.758,2276.0
2021-12-15 13:00:00,474.78,474.78,474.21,474.21,1625.0,460.7677,460.7677,460.2146,460.2146,1625.0
2021-12-15 13:05:00,474.24,474.48,474.19,474.29,1426.0,460.2437,460.4766,460.1952,460.2922,1426.0
2021-12-15 13:10:00,474.13,474.73,473.88,474.37,10624.0,460.1369,460.7192,459.8943,460.3698,10624.0
2021-12-15 13:15:00,474.39,474.59,474.17,474.52,2662.0,460.3893,460.5834,460.1758,460.5154,2662.0
2021-12-15 13:20:00,474.28,474.38,473.63,473.8,2186.0,460.2825,460.3796,459.6517,459.8167,2186.0
2021-12-15 13:25:00,473.94,474.7,473.94,473.99,13338.0,459.9525,460.6901,459.9525,460.0011,13338.0
2021-12-15 13:30:00,473.95,474.5,473.94,474.06,1494.0,459.9622,460.496,459.9525,460.069,1494.0
2021-12-15 13:35:00,474.38,474.38,473.85,473.95,828.0,460.3796,460.3796,459.8652,459.9622,828.0
2021-12-15 13:40:00,473.81,474.18,473.56,474.18,1900.0,459.8264,460.1855,459.5838,460.1855,1900.0
2021-12-15 13:45:00,474.41,474.41,474.25,474.25,351.0,460.4087,460.4087,460.2534,460.2534,351.0
2021-12-15 13:50:00,473.83,474.14,473.61,473.72,1408.0,459.8458,460.1466,459.6323,459.739,1408.0
2021-12-15 13:55:00,473.58,474.55,473.57,474.55,2524.0,459.6032,460.5445,459.5935,460.5445,2524.0
2021-12-15 14:00:00,474.25,475.02,472.66,474.78,6163.0,460.2534,461.0007,458.7103,460.7677,6163.0
2021-12-15 14:05:00,474.81,475.5,474.42,474.61,3987.0,460.7969,461.4665,460.4184,460.6028,3987.0
2021-12-15 14:10:00,474.74,476.04,474.74,475.69,5303.0,460.7289,461.9906,460.7289,461.6509,5303.0
2021-12-15 14:15:00,475.74,475.85,475.15,475.15,5289.0,461.6994,461.8062,461.1268,461.1268,5289.0
2021-12-15 14:20:00,475.17,475.17,473.96,473.96,1905.0,461.1462,461.1462,459.9719,459.9719,1905.0
2021-12-15 14:25:00,473.88,474.04,472.79,473.51,4365.0,459.8943,460.0496,458.8365,459.5352,4365.0
2021-12-15 14:30:00,473.71,474.17,473.42,473.67,4449.0,459.7293,460.1758,459.4479,459.6905,4449.0
2021-12-15 14:35:00,473.51,473.79,472.96,473.56,7653.0,459.5352,459.807,459.0015,459.5838,7653.0
2021-12-15 14:40:00,473.79,475.15,473.73,474.56,4115.0,459.807,461.1268,459.7487,460.5542,4115.0
2021-12-15 14:45:00,474.72,475.27,474.64,474.64,1400.0,460.7095,461.2433,460.6319,460.6319,1400.0
2021-12-15 14:50:00,474.45,475.59,474.25,475.31,3885.0,460.4475,461.5538,460.2534,461.2821,3885.0
2021-12-15 14:55:00,474.92,475.8,474.32,474.98,4955.0,460.9036,461.7576,460.3213,460.9618,4955.0
2021-12-15 15:00:00,474.76,475.55,474.61,475.28,4662.0,460.7483,461.515,460.6028,461.253,4662.0
2021-12-15 15:05:00,475.72,477.14,475.69,476.96,5820.0,461.68,463.0581,461.6509,462.8834,5820.0
2021-12-15 15:10:00,476.96,477.51,476.54,477.19,5579.0,462.8834,463.4172,462.4758,463.1066,5579.0
2021-12-15 15:15:00,477.33,478.16,477.11,477.72,7165.0,463.2425,464.048,463.029,463.621,7165.0
2021-12-15 15:20:00,477.87,478.2,477.46,477.77,10582.0,463.7666,464.0868,463.3687,463.6695,10582.0
2021-12-15 15:25:00,477.79,478.04,477.22,477.92,7663.0,463.6889,463.9315,463.1357,463.8151,7663.0
2021-12-15 15:30:00,478.17,478.5,477.83,478.03,7741.0,464.0577,464.378,463.7277,463.9218,7741.0
2021-12-15 15:35:00,478.0,478.7,478.0,478.31,4105.0,463.8927,464.5721,463.8927,464.1936,4105.0
2021-12-15 15:40:00,478.38,478.47,476.76,476.76,7864.0,464.2615,464.3488,462.6893,462.6893,7864.0
2021-12-15 15:45:00,477.02,477.21,476.26,476.32,7378.0,462.9416,463.126,462.2041,462.2623,7378.0
2021-12-15 15:50:00,476.18,478.95,476.07,478.95,13693.0,462.1264,464.8147,462.0197,464.8147,13693.0
2021-12-15 15:55:00,478.69,479.53,478.46,478.87,32801.0,464.5624,465.3776,464.3391,464.737,32801.0
2021-12-16 09:30:00,480.91,484.09,480.14,483.04,32374.0,466.7168,469.803,465.9696,468.784,32374.0
2021-12-16 09:35:00,483.41,484.21,480.71,482.25,19208.0,469.143,469.9194,466.5227,468.0173,19208.0
2021-12-16 09:40:00,482.01,482.23,480.45,481.1,8065.0,467.7844,467.9979,466.2704,466.9012,8065.0
2021-12-16 09:45:00,480.9,481.68,480.41,481.12,14484.0,466.7071,467.4641,466.2316,466.9206,14484.0
2021-12-16 09:50:00,480.75,481.08,480.25,480.98,5349.0,466.5616,466.8818,466.0763,466.7848,5349.0
2021-12-16 09:55:00,480.91,480.91,479.28,479.54,3933.0,466.7168,466.7168,465.1349,465.3873,3933.0
2021-12-16 10:00:00,479.51,479.74,478.42,479.12,9555.0,465.3581,465.5814,464.3003,464.9797,9555.0
2021-12-16 10:05:00,479.41,480.46,479.21,479.58,5329.0,465.2611,466.2801,465.067,465.4261,5329.0
2021-12-16 10:10:00,479.7,479.7,477.7,478.14,21743.0,465.5425,465.5425,463.6016,464.0286,21743.0
2021-12-16 10:15:00,477.92,479.59,477.75,479.59,18724.0,463.8151,465.4358,463.6501,465.4358,18724.0
2021-12-16 10:20:00,479.28,479.87,479.11,479.7,2747.0,465.1349,465.7075,464.97,465.5425,2747.0
2021-12-16 10:25:00,480.45,481.24,480.03,480.81,5805.0,466.2704,467.0371,465.8628,466.6198,5805.0
2021-12-16 10:30:00,480.97,481.33,480.13,480.51,7449.0,466.7751,467.1244,465.9599,466.3286,7449.0
2021-12-16 10:35:00,480.59,480.59,479.75,479.85,4500.0,466.4063,466.4063,465.5911,465.6881,4500.0
2021-12-16 10:40:00,479.81,480.03,479.26,479.59,3887.0,465.6493,465.8628,465.1155,465.4358,3887.0
2021-12-16 10:45:00,479.79,480.0,479.49,479.84,3969.0,465.6299,465.8337,465.3387,465.6784,3969.0
2021-12-16 10:50:00,479.98,480.02,478.57,478.71,5572.0,465.8143,465.8531,464.4459,464.5818,5572.0
2021-12-16 10:55:00,478.68,479.04,478.48,479.03,5906.0,464.5526,464.902,464.3585,464.8923,5906.0
2021-12-16 11:00:00,479.31,479.31,477.81,478.53,9234.0,465.1641,465.1641,463.7083,464.4071,9234.0
2021-12-16 11:05:00,478.62,479.85,478.62,479.83,6108.0,464.4944,465.6881,464.4944,465.6687,6108.0
2021-12-16 11:10:00,479.82,480.26,479.5,479.5,6437.0,465.659,466.086,465.3484,465.3484,6437.0
2021-12-16 11:15:00,479.48,479.88,479.21,479.36,3394.0,465.329,465.7172,465.067,465.2126,3394.0
2021-12-16 11:20:00,479.51,479.98,479.13,479.72,3895.0,465.3581,465.8143,464.9894,465.562,3895.0
2021-12-16 11:25:00,479.54,479.83,479.32,479.59,2726.0,465.3873,465.6687,465.1738,465.4358,2726.0
2021-12-16 11:30:00,479.43,479.56,478.68,479.14,3593.0,465.2805,465.4067,464.5526,464.9991,3593.0
2021-12-16 11:35:00,479.18,479.48,478.85,478.92,4531.0,465.0379,465.329,464.7176,464.7856,4531.0
2021-12-16 11:40:00,478.92,479.48,478.83,479.33,6306.0,464.7856,465.329,464.6982,465.1835,6306.0
2021-12-16 11:45:00,479.33,479.5,478.86,479.08,3593.0,465.1835,465.3484,464.7273,464.9408,3593.0
2021-12-16 11:50:00,479.04,479.34,478.72,478.81,5552.0,464.902,465.1932,464.5915,464.6788,5552.0
2021-12-16 11:55:00,479.25,479.25,478.39,478.4,2017.0,465.1058,465.1058,464.2712,464.2809,2017.0
2021-12-16 12:00:00,478.38,478.73,478.18,478.46,5353.0,464.2615,464.6012,464.0674,464.3391,5353.0
2021-12-16 12:05:00,478.36,478.44,477.55,477.65,1715.0,464.2421,464.3197,463.456,463.553,1715.0
2021-12-16 12:10:00,477.71,477.99,477.05,477.07,22031.0,463.6113,463.883,462.9708,462.9902,22031.0
2021-12-16 12:15:00,476.89,477.05,476.32,477.05,5422.0,462.8155,462.9708,462.2623,462.9708,5422.0
2021-12-16 12:20:00,477.13,477.4,476.62,476.62,10270.0,463.0484,463.3104,462.5534,462.5534,10270.0
2021-12-16 12:25:00,476.7,477.01,476.37,476.75,3200.0,462.6311,462.9319,462.3108,462.6796,3200.0
2021-12-16 12:30:00,477.25,477.55,476.9,477.0,4174.0,463.1648,463.456,462.8252,462.9222,4174.0
2021-12-16 12:35:00,477.09,477.18,476.7,476.94,5323.0,463.0096,463.0969,462.6311,462.864,5323.0
2021-12-16 12:40:00,477.08,477.32,476.95,477.13,8433.0,462.9999,463.2328,462.8737,463.0484,8433.0
2021-12-16 12:45:00,477.25,478.11,476.97,477.06,6399.0,463.1648,463.9995,462.8931,462.9805,6399.0
2021-12-16 12:50:00,477.26,477.31,476.72,476.84,5170.0,463.1746,463.2231,462.6505,462.767,5170.0
2021-12-16 12:55:00,477.02,477.35,477.02,477.02,3505.0,462.9416,463.2619,462.9416,462.9416,3505.0
2021-12-16 13:00:00,477.06,477.19,476.83,476.9,7187.0,462.9805,463.1066,462.7572,462.8252,7187.0
2021-12-16 13:05:00,476.74,477.51,476.33,477.39,6149.0,462.6699,463.4172,462.272,463.3007,6149.0
2021-12-16 13:10:00,477.23,477.64,477.22,477.34,7191.0,463.1454,463.5433,463.1357,463.2522,7191.0
2021-12-16 13:15:00,477.39,477.42,476.86,477.27,6528.0,463.3007,463.3298,462.7864,463.1843,6528.0
2021-12-16 13:20:00,477.22,477.38,476.78,476.95,4178.0,463.1357,463.291,462.7087,462.8737,4178.0
2021-12-16 13:25:00,476.96,477.37,476.34,476.45,5909.0,462.8834,463.2813,462.2817,462.3885,5909.0
2021-12-16 13:30:00,476.44,476.6,476.11,476.11,1050.0,462.3788,462.534,462.0585,462.0585,1050.0
2021-12-16 13:35:00,476.02,476.69,476.02,476.69,2602.0,461.9712,462.6214,461.9712,462.6214,2602.0
2021-12-16 13:40:00,476.78,476.78,476.35,476.61,2145.0,462.7087,462.7087,462.2914,462.5437,2145.0
2021-12-16 13:45:00,476.49,477.15,476.49,476.96,12704.0,462.4273,463.0678,462.4273,462.8834,12704.0
2021-12-16 13:50:00,477.0,477.0,476.49,476.52,3405.0,462.9222,462.9222,462.4273,462.4564,3405.0
2021-12-16 13:55:00,476.5,476.83,476.43,476.45,2202.0,462.437,462.7572,462.3691,462.3885,2202.0
2021-12-16 14:00:00,476.38,476.85,476.33,476.85,4125.0,462.3205,462.7767,462.272,462.7767,4125.0
2021-12-16 14:05:00,477.01,477.14,476.07,476.07,3396.0,462.9319,463.0581,462.0197,462.0197,3396.0
2021-12-16 14:10:00,476.12,476.42,475.74,476.3,1859.0,462.0682,462.3593,461.6994,462.2429,1859.0
2021-12-16 14:15:00,476.41,476.66,476.25,476.66,4084.0,462.3496,462.5923,462.1944,462.5923,4084.0
2021-12-16 14:20:00,476.6,476.6,475.62,475.62,2642.0,462.534,462.534,461.583,461.583,2642.0
2021-12-16 14:25:00,475.57,475.57,474.87,474.94,7760.0,461.5344,461.5344,460.8551,460.923,7760.0
2021-12-16 14:30:00,474.71,475.06,474.6,474.6,6303.0,460.6998,461.0395,460.5931,460.5931,6303.0
2021-12-16 14:35:00,474.68,475.44,474.47,475.29,6800.0,460.6707,461.4083,460.4669,461.2627,6800.0
2021-12-16 14:40:00,475.27,475.45,474.77,474.95,4811.0,461.2433,461.418,460.758,460.9327,4811.0
2021-12-16 14:45:00,474.73,474.78,473.03,473.22,3806.0,460.7192,460.7677,459.0694,459.2538,3806.0
2021-12-16 14:50:00,473.26,473.54,472.63,472.68,27998.0,459.2926,459.5643,458.6812,458.7297,27998.0
2021-12-16 14:55:00,472.44,473.2,472.37,473.01,16569.0,458.4968,459.2344,458.4289,459.05,16569.0
2021-12-16 15:00:00,472.8,473.1,472.1,472.59,8499.0,458.8462,459.1373,458.1668,458.6424,8499.0
2021-12-16 15:05:00,472.64,473.17,472.31,472.56,11953.0,458.6909,459.2053,458.3706,458.6133,11953.0
2021-12-16 15:10:00,472.44,472.57,471.49,472.53,5736.0,458.4968,458.623,457.5748,458.5842,5736.0
2021-12-16 15:15:00,472.37,472.95,472.37,472.79,6173.0,458.4289,458.9918,458.4289,458.8365,6173.0
2021-12-16 15:20:00,472.93,473.99,472.93,473.86,6075.0,458.9723,460.0011,458.9723,459.8749,6075.0
2021-12-16 15:25:00,474.04,476.1,473.97,475.96,3799.0,460.0496,462.0488,459.9817,461.9129,3799.0
2021-12-16 15:30:00,476.06,476.57,475.56,476.57,5481.0,462.01,462.5049,461.5247,462.5049,5481.0
2021-12-16 15:35:00,476.49,477.38,476.16,477.35,5662.0,462.4273,463.291,462.107,463.2619,5662.0
2021-12-16 15:40:00,477.23,478.11,476.07,476.25,7660.0,463.1454,463.9995,462.0197,462.1944,7660.0
2021-12-16 15:45:00,476.26,476.48,475.75,475.89,6411.0,462.2041,462.4176,461.7091,461.845,6411.0
2021-12-16 15:50:00,476.05,477.96,475.93,476.5,20715.0,462.0003,463.8539,461.8838,462.437,20715.0
2021-12-16 15:55:00,476.59,477.43,476.34,476.63,66604.0,462.5243,463.3395,462.2817,462.5631,66604.0
2021-12-17 09:30:00,475.43,475.43,471.22,471.22,243464.0,461.3986,461.3986,457.3128,457.3128,243464.0
2021-12-17 09:35:00,471.67,471.67,469.18,470.3,9568.0,457.7495,457.7495,455.333,456.42,9568.0
2021-12-17 09:40:00,470.12,471.39,469.63,471.39,9003.0,456.2453,457.4778,455.7697,457.4778,9003.0
2021-12-17 09:45:00,470.97,474.13,470.81,474.13,9328.0,457.0702,460.1369,456.9149,460.1369,9328.0
2021-12-17 09:50:00,474.51,475.56,473.91,474.14,10785.0,460.5057,461.5247,459.9234,460.1466,10785.0
2021-12-17 09:55:00,473.82,473.97,471.99,472.51,4198.0,459.8361,459.9817,458.0601,458.5647,4198.0
2021-12-17 10:00:00,472.4,472.4,470.31,471.47,5060.0,458.458,458.458,456.4297,457.5554,5060.0
2021-12-17 10:05:00,471.6,471.95,470.67,471.76,5407.0,457.6816,458.0213,456.779,457.8369,5407.0
2021-12-17 10:10:00,471.39,471.73,469.7,470.05,20466.0,457.4778,457.8078,455.8377,456.1773,20466.0
2021-12-17 10:15:00,469.59,471.05,469.25,471.0,4380.0,455.7309,457.1478,455.401,457.0993,4380.0
2021-12-17 10:20:00,470.89,471.18,470.32,470.75,7214.0,456.9926,457.274,456.4394,456.8567,7214.0
2021-12-17 10:25:00,470.81,470.89,469.0,469.59,8025.0,456.9149,456.9926,455.1583,455.7309,8025.0
2021-12-17 10:30:00,470.07,470.62,469.27,470.23,7050.0,456.1968,456.7305,455.4204,456.352,7050.0
2021-12-17 10:35:00,470.63,471.21,470.4,470.69,8885.0,456.7402,457.3031,456.517,456.7985,8885.0
2021-12-17 10:40:00,470.69,471.28,470.57,470.87,6287.0,456.7985,457.371,456.682,456.9731,6287.0
2021-12-17 10:45:00,471.0,471.6,470.88,471.3,21679.0,457.0993,457.6816,456.9828,457.3905,21679.0
2021-12-17 10:50:00,471.36,472.59,470.99,472.39,14079.0,457.4487,458.6424,457.0896,458.4483,14079.0
2021-12-17 10:55:00,472.39,472.39,470.2,470.37,13654.0,458.4483,458.4483,456.3229,456.4879,13654.0
2021-12-17 11:00:00,470.3,470.43,469.55,469.55,16417.0,456.42,456.5461,455.6921,455.6921,16417.0
2021-12-17 11:05:00,469.69,470.49,469.69,470.35,9251.0,455.828,456.6044,455.828,456.4685,9251.0
2021-12-17 11:10:00,470.38,471.39,470.32,471.12,9972.0,456.4976,457.4778,456.4394,457.2158,9972.0
2021-12-17 11:15:00,471.26,472.95,471.26,472.95,7473.0,457.3516,458.9918,457.3516,458.9918,7473.0
2021-12-17 11:20:00,472.9,472.9,471.83,472.0,8738.0,458.9432,458.9432,457.9048,458.0698,8738.0
2021-12-17 11:25:00,472.01,472.01,471.39,471.5,5424.0,458.0795,458.0795,457.4778,457.5846,5424.0
2021-12-17 11:30:00,471.67,471.86,470.26,470.26,5095.0,457.7495,457.9339,456.3811,456.3811,5095.0
2021-12-17 11:35:00,470.25,470.27,469.04,469.1,5580.0,456.3714,456.3909,455.1972,455.2554,5580.0
2021-12-17 11:40:00,468.89,469.01,467.59,467.6,3699.0,455.0516,455.168,453.7899,453.7997,3699.0
2021-12-17 11:45:00,467.29,467.5,465.34,465.48,8835.0,453.4988,453.7026,451.6064,451.7422,8835.0
2021-12-17 11:50:00,465.4,465.82,464.84,465.44,9024.0,451.6646,452.0722,451.1211,451.7034,9024.0
2021-12-17 11:55:00,465.54,466.6,465.04,466.5,2956.0,451.8004,452.8292,451.3152,452.7321,2956.0
2021-12-17 12:00:00,466.28,466.51,465.4,466.34,2876.0,452.5186,452.7418,451.6646,452.5768,2876.0
2021-12-17 12:05:00,466.45,467.11,466.11,467.11,4296.0,452.6836,453.3241,452.3536,453.3241,4296.0
2021-12-17 12:10:00,467.48,468.83,467.32,468.69,2916.0,453.6832,454.9934,453.5279,454.8575,2916.0
2021-12-17 12:15:00,469.1,469.81,469.09,469.21,2937.0,455.2554,455.9444,455.2457,455.3621,2937.0
2021-12-17 12:20:00,469.36,470.33,469.36,470.05,2244.0,455.5077,456.4491,455.5077,456.1773,2244.0
2021-12-17 12:25:00,469.88,471.0,469.63,470.79,8200.0,456.0124,457.0993,455.7697,456.8955,8200.0
2021-12-17 12:30:00,470.79,471.46,470.71,470.86,6071.0,456.8955,457.5457,456.8179,456.9634,6071.0
2021-12-17 12:35:00,470.64,471.66,470.64,470.88,7843.0,456.7499,457.7398,456.7499,456.9828,7843.0
2021-12-17 12:40:00,470.93,471.51,470.89,471.09,2720.0,457.0314,457.5943,456.9926,457.1867,2720.0
2021-12-17 12:45:00,471.11,471.36,470.58,470.84,2871.0,457.2061,457.4487,456.6917,456.944,2871.0
2021-12-17 12:50:00,470.85,471.08,469.56,469.99,5526.0,456.9537,457.1769,455.7018,456.1191,5526.0
2021-12-17 12:55:00,469.9,470.14,469.36,469.56,7015.0,456.0318,456.2647,455.5077,455.7018,7015.0
2021-12-17 13:00:00,469.36,469.92,468.95,469.62,6621.0,455.5077,456.0512,455.1098,455.76,6621.0
2021-12-17 13:05:00,469.63,469.66,468.76,469.12,14276.0,455.7697,455.7989,454.9254,455.2748,14276.0
2021-12-17 13:10:00,469.3,470.03,469.3,470.0,3627.0,455.4495,456.1579,455.4495,456.1288,3627.0
2021-12-17 13:15:00,470.0,470.22,469.64,470.15,4512.0,456.1288,456.3423,455.7794,456.2744,4512.0
2021-12-17 13:20:00,470.3,470.45,469.66,470.0,7400.0,456.42,456.5655,455.7989,456.1288,7400.0
2021-12-17 13:25:00,469.97,470.47,469.86,470.41,4695.0,456.0997,456.5849,455.993,456.5267,4695.0
2021-12-17 13:30:00,470.55,471.03,470.43,470.84,3900.0,456.6626,457.1284,456.5461,456.944,3900.0
2021-12-17 13:35:00,470.84,470.98,469.75,469.75,4280.0,456.944,457.0799,455.8862,455.8862,4280.0
2021-12-17 13:40:00,470.04,470.36,469.86,470.25,7648.0,456.1676,456.4782,455.993,456.3714,7648.0
2021-12-17 13:45:00,470.36,471.72,470.25,471.62,1600.0,456.4782,457.7981,456.3714,457.701,1600.0
2021-12-17 13:50:00,471.75,472.12,471.66,472.08,7542.0,457.8272,458.1863,457.7398,458.1474,7542.0
2021-12-17 13:55:00,471.91,472.19,471.64,471.82,4400.0,457.9824,458.2542,457.7204,457.8951,4400.0
2021-12-17 14:00:00,471.79,472.11,470.17,470.36,5544.0,457.866,458.1765,456.2938,456.4782,5544.0
2021-12-17 14:05:00,470.45,471.38,470.45,471.25,3541.0,456.5655,457.4681,456.5655,457.3419,3541.0
2021-12-17 14:10:00,471.4,472.06,471.3,471.68,3036.0,457.4875,458.128,457.3905,457.7592,3036.0
2021-12-17 14:15:00,471.45,472.11,471.27,471.59,3636.0,457.536,458.1765,457.3613,457.6719,3636.0
2021-12-17 14:20:00,471.4,471.75,471.22,471.22,4158.0,457.4875,457.8272,457.3128,457.3128,4158.0
2021-12-17 14:25:00,471.28,471.68,470.82,471.02,4680.0,457.371,457.7592,456.9246,457.1187,4680.0
2021-12-17 14:30:00,471.36,471.53,471.25,471.25,2535.0,457.4487,457.6137,457.3419,457.3419,2535.0
2021-12-17 14:35:00,471.18,471.41,471.04,471.41,2904.0,457.274,457.4972,457.1381,457.4972,2904.0
2021-12-17 14:40:00,471.41,471.64,471.31,471.61,2700.0,457.4972,457.7204,457.4002,457.6913,2700.0
2021-12-17 14:45:00,471.66,472.03,471.46,471.46,3719.0,457.7398,458.0989,457.5457,457.5457,3719.0
2021-12-17 14:50:00,471.47,471.82,471.3,471.3,3463.0,457.5554,457.8951,457.3905,457.3905,3463.0
2021-12-17 14:55:00,471.21,472.03,471.21,471.93,3446.0,457.3031,458.0989,457.3031,458.0019,3446.0
2021-12-17 15:00:00,471.89,472.28,471.09,471.1,6585.0,457.963,458.3415,457.1867,457.1964,6585.0
2021-12-17 15:05:00,471.21,471.72,471.19,471.56,2953.0,457.3031,457.7981,457.2837,457.6428,2953.0
2021-12-17 15:10:00,471.45,471.49,470.81,470.82,2620.0,457.536,457.5748,456.9149,456.9246,2620.0
2021-12-17 15:15:00,470.69,471.19,470.18,470.95,4610.0,456.7985,457.2837,456.3035,457.0508,4610.0
2021-12-17 15:20:00,471.03,471.86,470.81,471.46,5490.0,457.1284,457.9339,456.9149,457.5457,5490.0
2021-12-17 15:25:00,471.47,471.47,469.78,470.02,11852.0,457.5554,457.5554,455.9153,456.1482,11852.0
2021-12-17 15:30:00,470.09,470.11,467.77,468.37,6828.0,456.2162,456.2356,453.9646,454.5469,6828.0
2021-12-17 15:35:00,468.35,469.19,468.07,469.19,6213.0,454.5275,455.3427,454.2558,455.3427,6213.0
2021-12-17 15:40:00,469.64,470.11,469.42,469.56,13493.0,455.7794,456.2356,455.5659,455.7018,13493.0
2021-12-17 15:45:00,469.5,469.5,467.42,467.58,17428.0,455.6436,455.6436,453.625,453.7802,17428.0
2021-12-17 15:50:00,467.44,467.89,466.23,466.85,25226.0,453.6444,454.0811,452.4701,453.0718,25226.0
2021-12-17 15:55:00,466.71,468.46,466.65,467.57,79743.0,452.9359,454.6343,452.8777,453.7705,79743.0
2021-12-20 09:30:00,462.36,462.36,459.04,459.64,41035.0,448.7143,448.7143,445.4923,446.0746,41035.0
2021-12-20 09:35:00,459.03,460.79,458.36,460.0,16149.0,445.4826,447.1906,444.8324,446.424,16149.0
2021-12-20 09:40:00,459.75,460.16,459.08,460.02,7890.0,446.1813,446.5792,445.5311,446.4434,7890.0
2021-12-20 09:45:00,459.53,459.8,457.57,457.57,2358.0,445.9678,446.2299,444.0657,444.0657,2358.0
2021-12-20 09:50:00,457.7,457.76,456.17,456.51,6123.0,444.1918,444.2501,442.707,443.037,6123.0
2021-12-20 09:55:00,456.35,458.53,456.32,458.53,4219.0,442.8817,444.9973,442.8526,444.9973,4219.0
2021-12-20 10:00:00,458.58,459.39,457.48,457.71,4581.0,445.0459,445.832,443.9783,444.2015,4581.0
2021-12-20 10:05:00,457.98,457.98,455.99,455.99,8341.0,444.4636,444.4636,442.5323,442.5323,8341.0
2021-12-20 10:10:00,455.97,455.97,454.13,454.99,11351.0,442.5129,442.5129,440.7272,441.5618,11351.0
2021-12-20 10:15:00,454.41,456.2,454.41,455.64,17314.0,440.9989,442.7361,440.9989,442.1926,17314.0
2021-12-20 10:20:00,455.44,455.44,454.0,454.43,9976.0,441.9985,441.9985,440.601,441.0183,9976.0
2021-12-20 10:25:00,454.39,456.34,454.21,455.55,4447.0,440.9795,442.872,440.8048,442.1053,4447.0
2021-12-20 10:30:00,455.52,455.62,454.47,455.46,4215.0,442.0762,442.1732,441.0572,442.0179,4215.0
2021-12-20 10:35:00,455.24,457.91,455.24,457.35,4434.0,441.8044,444.3956,441.8044,443.8522,4434.0
2021-12-20 10:40:00,457.15,458.25,456.74,458.08,3633.0,443.6581,444.7256,443.2602,444.5606,3633.0
2021-12-20 10:45:00,458.18,458.6,457.59,457.65,7394.0,444.6577,445.0653,444.0851,444.1433,7394.0
2021-12-20 10:50:00,457.6,458.35,457.38,457.85,3099.0,444.0948,444.8226,443.8813,444.3374,3099.0
2021-12-20 10:55:00,458.29,458.5,457.53,457.72,3146.0,444.7644,444.9682,444.0268,444.2112,3146.0
2021-12-20 11:00:00,457.69,457.76,457.12,457.17,4795.0,444.1821,444.2501,443.6289,443.6775,4795.0
2021-12-20 11:05:00,456.94,457.21,455.49,456.49,6136.0,443.4543,443.7163,442.0471,443.0175,6136.0
2021-12-20 11:10:00,456.23,456.6,456.17,456.6,2506.0,442.7652,443.1243,442.707,443.1243,2506.0
2021-12-20 11:15:00,456.43,458.26,456.43,458.26,6241.0,442.9593,444.7353,442.9593,444.7353,6241.0
2021-12-20 11:20:00,458.75,459.3,458.35,459.3,3061.0,445.2108,445.7446,444.8226,445.7446,3061.0
2021-12-20 11:25:00,459.04,459.17,458.1,458.1,3257.0,445.4923,445.6184,444.58,444.58,3257.0
2021-12-20 11:30:00,458.08,458.11,457.59,457.72,2325.0,444.5606,444.5897,444.0851,444.2112,2325.0
2021-12-20 11:35:00,457.56,458.47,457.28,458.44,3249.0,444.056,444.9391,443.7842,444.91,3249.0
2021-12-20 11:40:00,458.35,458.35,457.99,458.14,1194.0,444.8226,444.8226,444.4733,444.6188,1194.0
2021-12-20 11:45:00,458.05,458.06,456.87,457.64,6045.0,444.5315,444.5412,443.3863,444.1336,6045.0
2021-12-20 11:50:00,457.44,458.62,457.42,458.38,3265.0,443.9395,445.0847,443.9201,444.8518,3265.0
2021-12-20 11:55:00,458.4,459.18,458.2,458.98,2890.0,444.8712,445.6282,444.6771,445.4341,2890.0
2021-12-20 12:00:00,458.85,458.85,458.2,458.81,5422.0,445.3079,445.3079,444.6771,445.2691,5422.0
2021-12-20 12:05:00,459.21,459.32,458.84,459.28,2902.0,445.6573,445.764,445.2982,445.7252,2902.0
2021-12-20 12:10:00,459.15,459.3,458.7,458.81,2364.0,445.599,445.7446,445.1623,445.2691,2364.0
2021-12-20 12:15:00,458.73,459.87,458.73,459.87,2020.0,445.1914,446.2978,445.1914,446.2978,2020.0
2021-12-20 12:20:00,459.66,459.75,458.78,458.78,1002.0,446.094,446.1813,445.24,445.24,1002.0
2021-12-20 12:25:00,459.32,459.86,459.1,459.86,1507.0,445.764,446.2881,445.5505,446.2881,1507.0
2021-12-20 12:30:00,459.62,459.65,458.54,458.54,3927.0,446.0552,446.0843,445.007,445.007,3927.0
2021-12-20 12:35:00,458.72,459.31,458.72,459.04,1546.0,445.1817,445.7543,445.1817,445.4923,1546.0
2021-12-20 12:40:00,459.06,459.45,459.06,459.35,1359.0,445.5117,445.8902,445.5117,445.7931,1359.0
2021-12-20 12:45:00,459.18,459.39,458.59,459.04,2057.0,445.6282,445.832,445.0556,445.4923,2057.0
2021-12-20 12:50:00,459.07,459.8,458.96,459.8,1396.0,445.5214,446.2299,445.4146,446.2299,1396.0
2021-12-20 12:55:00,459.38,459.48,458.7,458.7,1784.0,445.8222,445.9193,445.1623,445.1623,1784.0
2021-12-20 13:00:00,458.76,458.82,458.4,458.4,2196.0,445.2205,445.2788,444.8712,444.8712,2196.0
2021-12-20 13:05:00,458.51,459.14,458.51,459.02,3230.0,444.9779,445.5893,444.9779,445.4729,3230.0
2021-12-20 13:10:00,459.17,460.17,459.07,460.11,10950.0,445.6184,446.5889,445.5214,446.5307,10950.0
2021-12-20 13:15:00,460.07,460.07,459.44,459.45,2352.0,446.4919,446.4919,445.8805,445.8902,2352.0
2021-12-20 13:20:00,459.58,459.94,459.43,459.78,2379.0,446.0163,446.3657,445.8708,446.2104,2379.0
2021-12-20 13:25:00,459.86,460.06,459.65,459.66,3306.0,446.2881,446.4822,446.0843,446.094,3306.0
2021-12-20 13:30:00,459.61,459.67,458.88,458.97,4618.0,446.0455,446.1037,445.337,445.4244,4618.0
2021-12-20 13:35:00,458.97,460.04,458.96,460.04,3034.0,445.4244,446.4628,445.4146,446.4628,3034.0
2021-12-20 13:40:00,460.18,460.28,459.8,459.85,7350.0,446.5986,446.6957,446.2299,446.2784,7350.0
2021-12-20 13:45:00,459.91,460.17,459.8,460.02,4889.0,446.3366,446.5889,446.2299,446.4434,4889.0
2021-12-20 13:50:00,460.13,460.39,459.57,460.34,6236.0,446.5501,446.8024,446.0066,446.7539,6236.0
2021-12-20 13:55:00,460.71,460.73,459.68,459.94,3527.0,447.113,447.1324,446.1134,446.3657,3527.0
2021-12-20 14:00:00,460.08,460.22,459.83,459.83,5535.0,446.5016,446.6375,446.259,446.259,5535.0
2021-12-20 14:05:00,459.92,460.17,459.75,460.05,11017.0,446.3463,446.5889,446.1813,446.4725,11017.0
2021-12-20 14:10:00,459.93,460.16,459.81,459.88,2203.0,446.356,446.5792,446.2396,446.3075,2203.0
2021-12-20 14:15:00,460.03,460.22,459.85,459.93,4566.0,446.4531,446.6375,446.2784,446.356,4566.0
2021-12-20 14:20:00,460.04,460.33,459.77,460.09,11666.0,446.4628,446.7442,446.2007,446.5113,11666.0
2021-12-20 14:25:00,459.68,459.7,459.28,459.57,916.0,446.1134,446.1328,445.7252,446.0066,916.0
2021-12-20 14:30:00,459.4,459.4,458.74,459.24,3246.0,445.8417,445.8417,445.2011,445.6864,3246.0
2021-12-20 14:35:00,459.22,459.86,459.11,459.86,3369.0,445.667,446.2881,445.5602,446.2881,3369.0
2021-12-20 14:40:00,460.0,460.63,459.83,460.53,3132.0,446.424,447.0354,446.259,446.9383,3132.0
2021-12-20 14:45:00,460.52,461.08,460.4,461.08,4724.0,446.9286,447.4721,446.8121,447.4721,4724.0
2021-12-20 14:50:00,461.35,461.77,461.18,461.67,2171.0,447.7341,448.1417,447.5691,448.0447,2171.0
2021-12-20 14:55:00,461.65,462.21,461.1,461.1,2778.0,448.0253,448.5687,447.4915,447.4915,2778.0
2021-12-20 15:00:00,461.44,461.94,461.36,461.63,3360.0,447.8215,448.3067,447.7438,448.0058,3360.0
2021-12-20 15:05:00,461.44,461.71,461.19,461.28,7243.0,447.8215,448.0835,447.5788,447.6662,7243.0
2021-12-20 15:10:00,461.24,461.24,460.09,460.1,10987.0,447.6274,447.6274,446.5113,446.521,10987.0
2021-12-20 15:15:00,460.05,461.04,460.04,460.39,10880.0,446.4725,447.4333,446.4628,446.8024,10880.0
2021-12-20 15:20:00,460.52,461.2,460.14,460.63,9906.0,446.9286,447.5885,446.5598,447.0354,9906.0
2021-12-20 15:25:00,460.67,460.76,460.0,460.25,13811.0,447.0742,447.1615,446.424,446.6666,13811.0
2021-12-20 15:30:00,460.05,460.12,459.76,459.85,3648.0,446.4725,446.5404,446.191,446.2784,3648.0
2021-12-20 15:35:00,459.74,460.83,459.74,460.83,6720.0,446.1716,447.2295,446.1716,447.2295,6720.0
2021-12-20 15:40:00,460.67,460.77,460.0,460.26,11541.0,447.0742,447.1712,446.424,446.6763,11541.0
2021-12-20 15:45:00,460.26,460.43,459.84,459.85,12495.0,446.6763,446.8413,446.2687,446.2784,12495.0
2021-12-20 15:50:00,459.95,460.98,459.88,460.33,28594.0,446.3754,447.375,446.3075,446.7442,28594.0
2021-12-20 15:55:00,460.58,461.82,460.22,460.53,85910.0,446.9868,448.1902,446.6375,446.9383,85910.0
2021-12-21 09:30:00,464.71,466.58,463.38,464.29,19003.0,450.9949,452.8098,449.7042,450.5873,19003.0
2021-12-21 09:35:00,463.74,464.78,463.11,463.85,4651.0,450.0536,451.0629,449.4422,450.1603,4651.0
2021-12-21 09:40:00,463.92,464.61,463.04,463.34,12775.0,450.2283,450.8979,449.3742,449.6654,12775.0
2021-12-21 09:45:00,463.52,466.2,463.5,464.77,5854.0,449.8401,452.441,449.8207,451.0532,5854.0
2021-12-21 09:50:00,464.35,465.18,464.29,465.18,887.0,450.6456,451.4511,450.5873,451.4511,887.0
2021-12-21 09:55:00,464.32,464.89,463.96,464.76,2125.0,450.6165,451.1696,450.2671,451.0435,2125.0
2021-12-21 10:00:00,464.81,465.62,464.07,464.33,3274.0,451.092,451.8781,450.3738,450.6262,3274.0
2021-12-21 10:05:00,464.29,465.99,464.23,465.93,4330.0,450.5873,452.2372,450.5291,452.1789,4330.0
2021-12-21 10:10:00,465.92,466.71,465.92,466.2,3056.0,452.1692,452.9359,452.1692,452.441,3056.0
2021-12-21 10:15:00,466.5,467.53,466.5,467.43,951.0,452.7321,453.7317,452.7321,453.6347,951.0
2021-12-21 10:20:00,467.5,467.65,466.58,466.71,2256.0,453.7026,453.8482,452.8098,452.9359,2256.0
2021-12-21 10:25:00,466.06,466.32,465.83,466.29,3703.0,452.3051,452.5574,452.0819,452.5283,3703.0
2021-12-21 10:30:00,466.69,466.69,465.89,466.15,1904.0,452.9165,452.9165,452.1401,452.3924,1904.0
2021-12-21 10:35:00,465.97,466.52,465.58,465.97,3144.0,452.2178,452.7515,451.8393,452.2178,3144.0
2021-12-21 10:40:00,465.95,466.24,465.66,465.89,4355.0,452.1983,452.4798,451.9169,452.1401,4355.0
2021-12-21 10:45:00,465.68,465.68,464.62,465.23,1843.0,451.9363,451.9363,450.9076,451.4996,1843.0
2021-12-21 10:50:00,465.23,465.71,465.04,465.56,1903.0,451.4996,451.9654,451.3152,451.8199,1903.0
2021-12-21 10:55:00,465.93,466.82,465.93,466.82,956.0,452.1789,453.0427,452.1789,453.0427,956.0
2021-12-21 11:00:00,466.9,466.96,465.9,466.07,2336.0,453.1203,453.1785,452.1498,452.3148,2336.0
2021-12-21 11:05:00,466.27,467.32,466.27,467.32,2286.0,452.5089,453.5279,452.5089,453.5279,2286.0
2021-12-21 11:10:00,467.46,468.02,467.02,467.21,3790.0,453.6638,454.2073,453.2368,453.4212,3790.0
2021-12-21 11:15:00,466.96,466.96,466.38,466.38,4131.0,453.1785,453.1785,452.6157,452.6157,4131.0
2021-12-21 11:20:00,466.44,466.44,465.87,465.87,2119.0,452.6739,452.6739,452.1207,452.1207,2119.0
2021-12-21 11:25:00,465.55,465.92,465.16,465.75,3760.0,451.8102,452.1692,451.4317,452.0043,3760.0
2021-12-21 11:30:00,465.87,466.24,465.76,465.76,1021.0,452.1207,452.4798,452.014,452.014,1021.0
2021-12-21 11:35:00,465.75,466.98,465.75,466.96,1400.0,452.0043,453.1979,452.0043,453.1785,1400.0
2021-12-21 11:40:00,467.08,467.56,467.07,467.51,2047.0,453.295,453.7608,453.2853,453.7123,2047.0
2021-12-21 11:45:00,467.54,467.78,467.22,467.78,720.0,453.7414,453.9743,453.4309,453.9743,720.0
2021-12-21 11:50:00,467.94,468.27,467.89,468.27,1702.0,454.1296,454.4499,454.0811,454.4499,1702.0
2021-12-21 11:55:00,468.54,468.79,468.14,468.41,3472.0,454.7119,454.9545,454.3237,454.5857,3472.0
2021-12-21 12:00:00,468.31,468.79,468.31,468.79,2020.0,454.4887,454.9545,454.4887,454.9545,2020.0
2021-12-21 12:05:00,468.37,469.33,468.17,469.25,1020.0,454.5469,455.4786,454.3528,455.401,1020.0
2021-12-21 12:10:00,469.25,469.76,469.25,469.76,2917.0,455.401,455.8959,455.401,455.8959,2917.0
2021-12-21 12:15:00,469.64,469.91,469.3,469.39,1599.0,455.7794,456.0415,455.4495,455.5368,1599.0
2021-12-21 12:20:00,469.44,469.67,469.09,469.67,722.0,455.5853,455.8086,455.2457,455.8086,722.0
2021-12-21 12:25:00,469.3,469.47,469.27,469.27,1306.0,455.4495,455.6145,455.4204,455.4204,1306.0
2021-12-21 12:30:00,469.52,470.06,469.39,470.06,2443.0,455.663,456.187,455.5368,456.187,2443.0
2021-12-21 12:35:00,469.9,469.9,469.52,469.67,1806.0,456.0318,456.0318,455.663,455.8086,1806.0
2021-12-21 12:40:00,469.85,469.85,469.18,469.2,1748.0,455.9832,455.9832,455.333,455.3524,1748.0
2021-12-21 12:45:00,469.33,469.95,469.33,469.9,1562.0,455.4786,456.0803,455.4786,456.0318,1562.0
2021-12-21 12:50:00,470.04,470.19,469.97,469.97,2400.0,456.1676,456.3132,456.0997,456.0997,2400.0
2021-12-21 12:55:00,469.86,470.13,469.82,470.13,1300.0,455.993,456.255,455.9541,456.255,1300.0
2021-12-21 13:00:00,470.15,470.15,469.34,469.34,1816.0,456.2744,456.2744,455.4883,455.4883,1816.0
2021-12-21 13:05:00,469.3,469.39,469.19,469.3,1651.0,455.4495,455.5368,455.3427,455.4495,1651.0
2021-12-21 13:10:00,469.25,469.25,468.8,468.97,1664.0,455.401,455.401,454.9642,455.1292,1664.0
2021-12-21 13:15:00,469.08,469.12,468.77,468.77,2471.0,455.236,455.2748,454.9351,454.9351,2471.0
2021-12-21 13:20:00,469.04,469.43,469.04,469.41,777.0,455.1972,455.5756,455.1972,455.5562,777.0
2021-12-21 13:25:00,469.41,469.48,468.95,469.12,1000.0,455.5562,455.6242,455.1098,455.2748,1000.0
2021-12-21 13:30:00,469.25,469.39,469.14,469.39,1214.0,455.401,455.5368,455.2942,455.5368,1214.0
2021-12-21 13:35:00,469.45,470.04,469.45,469.88,1480.0,455.5951,456.1676,455.5951,456.0124,1480.0
2021-12-21 13:40:00,470.08,470.33,470.08,470.33,1125.0,456.2065,456.4491,456.2065,456.4491,1125.0
2021-12-21 13:45:00,470.4,470.46,469.57,469.87,15949.0,456.517,456.5752,455.7115,456.0027,15949.0
2021-12-21 13:50:00,469.92,469.93,469.59,469.93,922.0,456.0512,456.0609,455.7309,456.0609,922.0
2021-12-21 13:55:00,469.71,469.88,469.71,469.85,1500.0,455.8474,456.0124,455.8474,455.9832,1500.0
2021-12-21 14:00:00,469.49,469.83,469.49,469.79,3132.0,455.6339,455.9638,455.6339,455.925,3132.0
2021-12-21 14:05:00,469.79,469.9,469.61,469.61,1401.0,455.925,456.0318,455.7503,455.7503,1401.0
2021-12-21 14:10:00,469.62,469.76,469.25,469.25,1698.0,455.76,455.8959,455.401,455.401,1698.0
2021-12-21 14:15:00,469.18,469.18,468.65,468.88,2471.0,455.333,455.333,454.8187,455.0419,2471.0
2021-12-21 14:20:00,468.78,468.78,468.18,468.24,1610.0,454.9448,454.9448,454.3625,454.4208,1610.0
2021-12-21 14:25:00,468.32,469.04,468.31,469.04,1812.0,454.4984,455.1972,454.4887,455.1972,1812.0
2021-12-21 14:30:00,469.29,469.29,468.82,468.82,1500.0,455.4398,455.4398,454.9836,454.9836,1500.0
2021-12-21 14:35:00,468.86,468.86,468.48,468.48,1676.0,455.0225,455.0225,454.6537,454.6537,1676.0
2021-12-21 14:40:00,468.4,468.6,468.33,468.38,800.0,454.576,454.7701,454.5081,454.5566,800.0
2021-12-21 14:45:00,468.28,468.91,468.22,468.89,1400.0,454.4596,455.071,454.4014,455.0516,1400.0
2021-12-21 14:50:00,468.86,469.2,468.85,469.1,3949.0,455.0225,455.3524,455.0128,455.2554,3949.0
2021-12-21 14:55:00,469.39,469.66,469.27,469.66,1694.0,455.5368,455.7989,455.4204,455.7989,1694.0
2021-12-21 15:00:00,469.53,469.76,469.46,469.48,2181.0,455.6727,455.8959,455.6048,455.6242,2181.0
2021-12-21 15:05:00,469.59,469.68,469.23,469.45,3004.0,455.7309,455.8183,455.3815,455.5951,3004.0
2021-12-21 15:10:00,469.54,469.85,469.54,469.62,1908.0,455.6824,455.9832,455.6824,455.76,1908.0
2021-12-21 15:15:00,469.72,469.82,469.21,469.48,1676.0,455.8571,455.9541,455.3621,455.6242,1676.0
2021-12-21 15:20:00,469.43,469.72,469.18,469.31,2373.0,455.5756,455.8571,455.333,455.4592,2373.0
2021-12-21 15:25:00,469.37,470.06,469.37,470.06,1865.0,455.5174,456.187,455.5174,456.187,1865.0
2021-12-21 15:30:00,469.94,470.29,469.7,469.72,3492.0,456.0706,456.4103,455.8377,455.8571,3492.0
2021-12-21 15:35:00,469.73,469.81,468.9,469.11,7207.0,455.8668,455.9444,455.0613,455.2651,7207.0
2021-12-21 15:40:00,469.22,469.48,469.05,469.1,3510.0,455.3718,455.6242,455.2069,455.2554,3510.0
2021-12-21 15:45:00,469.0,469.28,468.51,469.04,4256.0,455.1583,455.4301,454.6828,455.1972,4256.0
2021-12-21 15:50:00,469.18,470.78,469.17,470.77,12657.0,455.333,456.8858,455.3233,456.8761,12657.0
2021-12-21 15:55:00,470.62,470.9,470.16,470.61,32095.0,456.7305,457.0023,456.2841,456.7208,32095.0
2021-12-22 09:30:00,470.97,472.87,469.18,469.27,15902.0,457.0702,458.9141,455.333,455.4204,15902.0
2021-12-22 09:35:00,468.63,471.26,468.6,469.93,4400.0,454.7993,457.3516,454.7701,456.0609,4400.0
2021-12-22 09:40:00,469.78,470.22,468.69,470.12,3189.0,455.9153,456.3423,454.8575,456.2453,3189.0
2021-12-22 09:45:00,470.26,471.66,469.97,471.54,4578.0,456.3811,457.7398,456.0997,457.6234,4578.0
2021-12-22 09:50:00,471.3,472.55,471.04,471.65,12593.0,457.3905,458.6036,457.1381,457.7301,12593.0
2021-12-22 09:55:00,471.96,472.82,470.55,471.01,5888.0,458.031,458.8656,456.6626,457.109,5888.0
2021-12-22 10:00:00,471.07,471.39,470.52,470.52,2906.0,457.1672,457.4778,456.6335,456.6335,2906.0
2021-12-22 10:05:00,470.21,470.48,469.83,470.08,1219.0,456.3326,456.5947,455.9638,456.2065,1219.0
2021-12-22 10:10:00,470.44,470.87,470.17,470.58,3205.0,456.5558,456.9731,456.2938,456.6917,3205.0
2021-12-22 10:15:00,470.41,471.67,470.26,471.15,3961.0,456.5267,457.7495,456.3811,457.2449,3961.0
2021-12-22 10:20:00,471.22,471.54,470.46,471.53,2396.0,457.3128,457.6234,456.5752,457.6137,2396.0
2021-12-22 10:25:00,471.48,471.52,470.93,470.94,3217.0,457.5651,457.604,457.0314,457.0411,3217.0
2021-12-22 10:30:00,471.15,472.6,471.15,472.6,1740.0,457.2449,458.6521,457.2449,458.6521,1740.0
2021-12-22 10:35:00,472.41,473.3,472.41,472.9,1730.0,458.4677,459.3314,458.4677,458.9432,1730.0
2021-12-22 10:40:00,472.84,472.84,472.69,472.78,768.0,458.885,458.885,458.7394,458.8268,768.0
2021-12-22 10:45:00,472.87,473.22,472.6,473.07,3673.0,458.9141,459.2538,458.6521,459.1082,3673.0
2021-12-22 10:50:00,473.49,473.7,473.2,473.25,2520.0,459.5158,459.7196,459.2344,459.2829,2520.0
2021-12-22 10:55:00,473.24,473.41,472.91,472.91,9297.0,459.2732,459.4382,458.9529,458.9529,9297.0
2021-12-22 11:00:00,472.88,472.93,472.55,472.83,5845.0,458.9238,458.9723,458.6036,458.8753,5845.0
2021-12-22 11:05:00,472.83,472.83,472.54,472.82,1117.0,458.8753,458.8753,458.5939,458.8656,1117.0
2021-12-22 11:10:00,472.75,473.23,472.74,472.95,5120.0,458.7977,459.2635,458.788,458.9918,5120.0
2021-12-22 11:15:00,472.91,473.19,472.75,473.11,2922.0,458.9529,459.2247,458.7977,459.147,2922.0
2021-12-22 11:20:00,472.98,473.13,472.86,472.9,4754.0,459.0209,459.1664,458.9044,458.9432,4754.0
2021-12-22 11:25:00,472.83,472.88,472.17,472.68,2524.0,458.8753,458.9238,458.2348,458.7297,2524.0
2021-12-22 11:30:00,472.7,472.7,472.23,472.25,3049.0,458.7491,458.7491,458.293,458.3124,3049.0
2021-12-22 11:35:00,472.09,472.67,472.09,472.56,1200.0,458.1571,458.72,458.1571,458.6133,1200.0
2021-12-22 11:40:00,472.71,472.71,472.46,472.61,3046.0,458.7588,458.7588,458.5162,458.6618,3046.0
2021-12-22 11:45:00,472.63,472.84,472.29,472.38,2443.0,458.6812,458.885,458.3512,458.4386,2443.0
2021-12-22 11:50:00,472.63,472.93,472.63,472.86,1400.0,458.6812,458.9723,458.6812,458.9044,1400.0
2021-12-22 11:55:00,472.95,473.05,472.71,472.72,3659.0,458.9918,459.0888,458.7588,458.7685,3659.0
2021-12-22 12:00:00,472.69,472.69,472.46,472.51,2830.0,458.7394,458.7394,458.5162,458.5647,2830.0
2021-12-22 12:05:00,472.33,472.33,472.27,472.31,400.0,458.3901,458.3901,458.3318,458.3706,400.0
2021-12-22 12:10:00,472.38,472.47,472.2,472.35,1950.0,458.4386,458.5259,458.2639,458.4095,1950.0
2021-12-22 12:15:00,472.34,472.41,471.75,471.75,1314.0,458.3998,458.4677,457.8272,457.8272,1314.0
2021-12-22 12:20:00,472.32,472.32,471.67,471.7,1596.0,458.3803,458.3803,457.7495,457.7786,1596.0
2021-12-22 12:25:00,471.55,471.96,471.53,471.81,2101.0,457.6331,458.031,457.6137,457.8854,2101.0
2021-12-22 12:30:00,472.01,472.24,472.01,472.24,700.0,458.0795,458.3027,458.0795,458.3027,700.0
2021-12-22 12:35:00,472.38,472.38,471.94,472.26,1467.0,458.4386,458.4386,458.0116,458.3221,1467.0
2021-12-22 12:40:00,472.0,472.46,472.0,472.11,1532.0,458.0698,458.5162,458.0698,458.1765,1532.0
2021-12-22 12:45:00,471.96,472.11,471.96,472.11,581.0,458.031,458.1765,458.031,458.1765,581.0
2021-12-22 12:50:00,472.13,472.15,471.92,472.12,1603.0,458.196,458.2154,457.9922,458.1863,1603.0
2021-12-22 12:55:00,472.12,472.3,471.91,471.91,2626.0,458.1863,458.3609,457.9824,457.9824,2626.0
2021-12-22 13:00:00,471.91,472.29,471.91,472.21,2300.0,457.9824,458.3512,457.9824,458.2736,2300.0
2021-12-22 13:05:00,472.27,472.27,471.92,472.05,1300.0,458.3318,458.3318,457.9922,458.1183,1300.0
2021-12-22 13:10:00,472.17,472.37,472.01,472.18,1749.0,458.2348,458.4289,458.0795,458.2445,1749.0
2021-12-22 13:15:00,472.34,472.34,471.99,472.06,1666.0,458.3998,458.3998,458.0601,458.128,1666.0
2021-12-22 13:20:00,472.01,472.12,472.01,472.02,1014.0,458.0795,458.1863,458.0795,458.0892,1014.0
2021-12-22 13:25:00,471.81,472.16,471.63,472.16,1437.0,457.8854,458.2251,457.7107,458.2251,1437.0
2021-12-22 13:30:00,472.2,472.34,471.99,472.12,7294.0,458.2639,458.3998,458.0601,458.1863,7294.0
2021-12-22 13:35:00,471.99,471.99,471.39,471.4,1371.0,458.0601,458.0601,457.4778,457.4875,1371.0
2021-12-22 13:40:00,471.23,471.6,471.17,471.52,1010.0,457.3225,457.6816,457.2643,457.604,1010.0
2021-12-22 13:45:00,471.52,471.7,471.52,471.7,400.0,457.604,457.7786,457.604,457.7786,400.0
2021-12-22 13:50:00,471.36,471.97,471.36,471.97,200.0,457.4487,458.0407,457.4487,458.0407,200.0
2021-12-22 13:55:00,471.78,471.78,471.66,471.78,761.0,457.8563,457.8563,457.7398,457.8563,761.0
2021-12-22 14:00:00,471.32,471.7,471.32,471.65,2336.0,457.4099,457.7786,457.4099,457.7301,2336.0
2021-12-22 14:05:00,471.55,471.59,471.51,471.59,1004.0,457.6331,457.6719,457.5943,457.6719,1004.0
2021-12-22 14:10:00,471.42,471.59,471.42,471.59,300.0,457.5069,457.6719,457.5069,457.6719,300.0
2021-12-22 14:15:00,471.59,471.76,471.59,471.61,1316.0,457.6719,457.8369,457.6719,457.6913,1316.0
2021-12-22 14:20:00,471.86,471.86,471.44,471.45,1111.0,457.9339,457.9339,457.5263,457.536,1111.0
2021-12-22 14:25:00,471.61,471.65,471.23,471.23,837.0,457.6913,457.7301,457.3225,457.3225,837.0
2021-12-22 14:30:00,471.63,471.63,471.63,471.63,153.0,457.7107,457.7107,457.7107,457.7107,153.0
2021-12-22 14:35:00,472.0,472.02,471.87,472.02,1211.0,458.0698,458.0892,457.9436,458.0892,1211.0
2021-12-22 14:40:00,471.93,471.94,471.61,471.76,2658.0,458.0019,458.0116,457.6913,457.8369,2658.0
2021-12-22 14:45:00,471.95,472.08,471.63,472.0,3689.0,458.0213,458.1474,457.7107,458.0698,3689.0
2021-12-22 14:50:00,472.0,472.08,471.79,472.04,2166.0,458.0698,458.1474,457.866,458.1086,2166.0
2021-12-22 14:55:00,472.08,472.26,472.07,472.14,1755.0,458.1474,458.3221,458.1377,458.2057,1755.0
2021-12-22 15:00:00,472.18,472.34,472.13,472.31,3251.0,458.2445,458.3998,458.196,458.3706,3251.0
2021-12-22 15:05:00,472.33,472.33,471.99,472.04,5922.0,458.3901,458.3901,458.0601,458.1086,5922.0
2021-12-22 15:10:00,472.14,472.54,472.1,472.48,3500.0,458.2057,458.5939,458.1668,458.5356,3500.0
2021-12-22 15:15:00,472.38,472.83,472.37,472.38,29522.0,458.4386,458.8753,458.4289,458.4386,29522.0
2021-12-22 15:20:00,472.31,472.32,472.05,472.26,6090.0,458.3706,458.3803,458.1183,458.3221,6090.0
2021-12-22 15:25:00,472.39,472.56,472.27,472.27,9557.0,458.4483,458.6133,458.3318,458.3318,9557.0
2021-12-22 15:30:00,472.36,472.46,472.17,472.35,4558.0,458.4192,458.5162,458.2348,458.4095,4558.0
2021-12-22 15:35:00,472.35,472.41,472.14,472.34,9847.0,458.4095,458.4677,458.2057,458.3998,9847.0
2021-12-22 15:40:00,472.43,472.55,472.27,472.55,6379.0,458.4871,458.6036,458.3318,458.6036,6379.0
2021-12-22 15:45:00,472.49,472.84,472.08,472.46,12201.0,458.5453,458.885,458.1474,458.5162,12201.0
2021-12-22 15:50:00,472.49,472.82,472.43,472.74,33890.0,458.5453,458.8656,458.4871,458.788,33890.0
2021-12-22 15:55:00,472.73,473.28,472.39,473.26,75386.0,458.7782,459.312,458.4483,459.2926,75386.0
2021-12-23 09:30:00,474.31,475.44,473.52,474.86,16136.0,460.3116,461.4083,459.5449,460.8454,16136.0
2021-12-23 09:35:00,474.8,476.15,474.8,476.14,5302.0,460.7872,462.0973,460.7872,462.0876,5302.0
2021-12-23 09:40:00,476.41,476.44,474.95,475.78,34482.0,462.3496,462.3788,460.9327,461.7382,34482.0
2021-12-23 09:45:00,475.94,475.98,474.3,474.3,2110.0,461.8935,461.9323,460.3019,460.3019,2110.0
2021-12-23 09:50:00,474.99,475.62,474.85,475.24,3821.0,460.9715,461.583,460.8357,461.2142,3821.0
2021-12-23 09:55:00,475.08,475.12,474.43,475.11,1762.0,461.0589,461.0977,460.4281,461.088,1762.0
2021-12-23 10:00:00,474.88,476.43,474.88,475.52,3464.0,460.8648,462.3691,460.8648,461.4859,3464.0
2021-12-23 10:05:00,475.75,476.66,475.75,476.02,3664.0,461.7091,462.5923,461.7091,461.9712,3664.0
2021-12-23 10:10:00,476.21,476.21,475.59,475.76,1744.0,462.1555,462.1555,461.5538,461.7188,1744.0
2021-12-23 10:15:00,475.6,475.94,475.36,475.73,1540.0,461.5635,461.8935,461.3306,461.6897,1540.0
2021-12-23 10:20:00,475.59,475.66,475.51,475.64,1202.0,461.5538,461.6218,461.4762,461.6024,1202.0
2021-12-23 10:25:00,475.71,476.14,475.71,475.86,2548.0,461.6703,462.0876,461.6703,461.8159,2548.0
2021-12-23 10:30:00,475.99,476.31,475.85,475.93,1875.0,461.942,462.2526,461.8062,461.8838,1875.0
2021-12-23 10:35:00,475.97,476.24,475.79,475.92,1014.0,461.9226,462.1847,461.7479,461.8741,1014.0
2021-12-23 10:40:00,475.99,476.04,475.81,475.81,1103.0,461.942,461.9906,461.7673,461.7673,1103.0
2021-12-23 10:45:00,475.95,476.03,475.64,476.03,4781.0,461.9032,461.9809,461.6024,461.9809,4781.0
2021-12-23 10:50:00,475.99,476.22,475.82,475.82,1095.0,461.942,462.1652,461.7771,461.7771,1095.0
2021-12-23 10:55:00,476.0,476.11,475.79,475.79,1541.0,461.9517,462.0585,461.7479,461.7479,1541.0
2021-12-23 11:00:00,475.84,476.16,475.83,475.98,1406.0,461.7965,462.107,461.7868,461.9323,1406.0
2021-12-23 11:05:00,476.19,477.1,476.04,476.86,1506.0,462.1361,463.0193,461.9906,462.7864,1506.0
2021-12-23 11:10:00,477.06,477.42,476.95,477.23,2474.0,462.9805,463.3298,462.8737,463.1454,2474.0
2021-12-23 11:15:00,477.4,477.4,476.95,476.95,3426.0,463.3104,463.3104,462.8737,462.8737,3426.0
2021-12-23 11:20:00,476.87,477.31,476.71,477.29,4731.0,462.7961,463.2231,462.6408,463.2037,4731.0
2021-12-23 11:25:00,477.23,477.32,476.89,476.97,1412.0,463.1454,463.2328,462.8155,462.8931,1412.0
2021-12-23 11:30:00,477.06,477.19,477.0,477.19,1941.0,462.9805,463.1066,462.9222,463.1066,1941.0
2021-12-23 11:35:00,477.23,477.27,476.96,476.96,709.0,463.1454,463.1843,462.8834,462.8834,709.0
2021-12-23 11:40:00,476.91,477.02,476.48,476.48,1358.0,462.8349,462.9416,462.4176,462.4176,1358.0
2021-12-23 11:45:00,476.6,476.6,476.27,476.3,2344.0,462.534,462.534,462.2138,462.2429,2344.0
2021-12-23 11:50:00,476.1,476.36,476.1,476.19,964.0,462.0488,462.3011,462.0488,462.1361,964.0
2021-12-23 11:55:00,476.47,476.47,476.18,476.43,1146.0,462.4079,462.4079,462.1264,462.3691,1146.0
2021-12-23 12:00:00,476.33,476.43,476.2,476.21,923.0,462.272,462.3691,462.1458,462.1555,923.0
2021-12-23 12:05:00,476.21,476.7,476.21,476.65,2692.0,462.1555,462.6311,462.1555,462.5826,2692.0
2021-12-23 12:10:00,476.75,476.75,476.41,476.42,1434.0,462.6796,462.6796,462.3496,462.3593,1434.0
2021-12-23 12:15:00,476.42,476.42,476.04,476.13,1105.0,462.3593,462.3593,461.9906,462.0779,1105.0
2021-12-23 12:20:00,476.07,476.16,475.75,475.78,3331.0,462.0197,462.107,461.7091,461.7382,3331.0
2021-12-23 12:25:00,475.63,475.77,475.31,475.31,3228.0,461.5927,461.7285,461.2821,461.2821,3228.0
2021-12-23 12:30:00,475.52,475.72,475.29,475.29,2166.0,461.4859,461.68,461.2627,461.2627,2166.0
2021-12-23 12:35:00,475.3,475.3,475.05,475.05,600.0,461.2724,461.2724,461.0298,461.0298,600.0
2021-12-23 12:40:00,475.04,475.51,475.04,475.45,1741.0,461.0201,461.4762,461.0201,461.418,1741.0
2021-12-23 12:45:00,475.46,475.52,475.18,475.18,500.0,461.4277,461.4859,461.1559,461.1559,500.0
2021-12-23 12:50:00,475.26,475.58,475.26,475.56,767.0,461.2336,461.5441,461.2336,461.5247,767.0
2021-12-23 12:55:00,475.57,475.75,475.3,475.53,3110.0,461.5344,461.7091,461.2724,461.4956,3110.0
2021-12-23 13:00:00,475.43,475.66,475.43,475.58,1388.0,461.3986,461.6218,461.3986,461.5441,1388.0
2021-12-23 13:05:00,475.52,475.63,474.96,474.96,2105.0,461.4859,461.5927,460.9424,460.9424,2105.0
2021-12-23 13:10:00,474.86,474.93,474.54,474.72,1900.0,460.8454,460.9133,460.5348,460.7095,1900.0
2021-12-23 13:15:00,474.68,474.8,474.41,474.41,2364.0,460.6707,460.7872,460.4087,460.4087,2364.0
2021-12-23 13:20:00,474.44,474.54,474.41,474.54,1900.0,460.4378,460.5348,460.4087,460.5348,1900.0
2021-12-23 13:25:00,474.45,474.84,474.32,474.73,2322.0,460.4475,460.826,460.3213,460.7192,2322.0
2021-12-23 13:30:00,474.66,474.79,474.44,474.79,1537.0,460.6513,460.7775,460.4378,460.7775,1537.0
2021-12-23 13:35:00,474.79,475.08,474.79,475.08,839.0,460.7775,461.0589,460.7775,461.0589,839.0
2021-12-23 13:40:00,474.88,474.88,474.59,474.75,1098.0,460.8648,460.8648,460.5834,460.7386,1098.0
2021-12-23 13:45:00,474.96,474.98,474.83,474.91,701.0,460.9424,460.9618,460.8163,460.8939,701.0
2021-12-23 13:50:00,474.91,475.23,474.91,474.98,701.0,460.8939,461.2045,460.8939,460.9618,701.0
2021-12-23 13:55:00,475.2,475.4,475.2,475.4,2310.0,461.1754,461.3694,461.1754,461.3694,2310.0
2021-12-23 14:00:00,475.47,475.7,475.47,475.57,842.0,461.4374,461.6606,461.4374,461.5344,842.0
2021-12-23 14:05:00,475.59,475.8,475.34,475.63,2326.0,461.5538,461.7576,461.3112,461.5927,2326.0
2021-12-23 14:10:00,475.76,475.77,475.29,475.35,773.0,461.7188,461.7285,461.2627,461.3209,773.0
2021-12-23 14:15:00,475.44,475.68,475.22,475.58,2572.0,461.4083,461.6412,461.1948,461.5441,2572.0
2021-12-23 14:20:00,475.59,475.59,475.43,475.44,468.0,461.5538,461.5538,461.3986,461.4083,468.0
2021-12-23 14:25:00,475.53,475.62,475.39,475.39,1541.0,461.4956,461.583,461.3597,461.3597,1541.0
2021-12-23 14:30:00,475.48,475.63,475.4,475.47,5711.0,461.4471,461.5927,461.3694,461.4374,5711.0
2021-12-23 14:35:00,475.52,475.68,475.34,475.51,2683.0,461.4859,461.6412,461.3112,461.4762,2683.0
2021-12-23 14:40:00,475.15,475.39,475.15,475.34,1400.0,461.1268,461.3597,461.1268,461.3112,1400.0
2021-12-23 14:45:00,475.46,475.49,475.22,475.37,1440.0,461.4277,461.4568,461.1948,461.3403,1440.0
2021-12-23 14:50:00,475.35,475.7,475.35,475.7,1486.0,461.3209,461.6606,461.3209,461.6606,1486.0
2021-12-23 14:55:00,475.59,475.97,475.59,475.79,2605.0,461.5538,461.9226,461.5538,461.7479,2605.0
2021-12-23 15:00:00,475.65,475.74,475.38,475.39,1300.0,461.6121,461.6994,461.35,461.3597,1300.0
2021-12-23 15:05:00,475.5,475.89,475.5,475.61,1100.0,461.4665,461.845,461.4665,461.5733,1100.0
2021-12-23 15:10:00,475.83,475.98,475.72,475.73,1046.0,461.7868,461.9323,461.68,461.6897,1046.0
2021-12-23 15:15:00,476.07,476.14,475.46,475.52,2230.0,462.0197,462.0876,461.4277,461.4859,2230.0
2021-12-23 15:20:00,475.52,475.64,475.1,475.1,3261.0,461.4859,461.6024,461.0783,461.0783,3261.0
2021-12-23 15:25:00,475.3,475.34,475.06,475.24,2180.0,461.2724,461.3112,461.0395,461.2142,2180.0
2021-12-23 15:30:00,475.2,475.28,474.71,474.71,4980.0,461.1754,461.253,460.6998,460.6998,4980.0
2021-12-23 15:35:00,474.72,475.57,474.72,475.17,7400.0,460.7095,461.5344,460.7095,461.1462,7400.0
2021-12-23 15:40:00,475.16,475.9,475.14,475.66,6694.0,461.1365,461.8547,461.1171,461.6218,6694.0
2021-12-23 15:45:00,475.61,476.11,475.34,475.74,9560.0,461.5733,462.0585,461.3112,461.6994,9560.0
2021-12-23 15:50:00,475.61,475.79,474.92,474.92,16590.0,461.5733,461.7479,460.9036,460.9036,16590.0
2021-12-23 15:55:00,475.05,475.13,473.47,473.5,35270.0,461.0298,461.1074,459.4964,459.5255,35270.0
2021-12-27 09:30:00,478.24,479.6,476.48,478.7,18196.0,464.1256,465.4455,462.4176,464.5721,18196.0
2021-12-27 09:35:00,478.97,479.77,477.71,479.67,6412.0,464.8341,465.6105,463.6113,465.5134,6412.0
2021-12-27 09:40:00,479.81,480.27,477.28,477.28,20021.0,465.6493,466.0957,463.194,463.194,20021.0
2021-12-27 09:45:00,477.14,477.24,475.05,475.05,2500.0,463.0581,463.1551,461.0298,461.0298,2500.0
2021-12-27 09:50:00,475.32,477.99,475.32,476.52,4579.0,461.2918,463.883,461.2918,462.4564,4579.0
2021-12-27 09:55:00,476.97,477.78,476.8,477.3,7367.0,462.8931,463.6792,462.7281,463.2134,7367.0
2021-12-27 10:00:00,477.59,478.38,477.47,478.25,4592.0,463.4948,464.2615,463.3784,464.1353,4592.0
2021-12-27 10:05:00,478.53,478.69,478.05,478.05,7710.0,464.4071,464.5624,463.9412,463.9412,7710.0
2021-12-27 10:10:00,478.13,478.13,477.31,477.31,2924.0,464.0189,464.0189,463.2231,463.2231,2924.0
2021-12-27 10:15:00,477.55,477.55,476.71,476.97,3343.0,463.456,463.456,462.6408,462.8931,3343.0
2021-12-27 10:20:00,476.74,476.96,475.69,475.82,3824.0,462.6699,462.8834,461.6509,461.7771,3824.0
2021-12-27 10:25:00,475.76,475.84,475.33,475.46,1586.0,461.7188,461.7965,461.3015,461.4277,1586.0
2021-12-27 10:30:00,475.54,475.73,474.96,475.28,2296.0,461.5053,461.6897,460.9424,461.253,2296.0
2021-12-27 10:35:00,475.17,475.19,474.68,474.69,2993.0,461.1462,461.1656,460.6707,460.6804,2993.0
2021-12-27 10:40:00,474.94,474.94,474.03,474.87,4358.0,460.923,460.923,460.0399,460.8551,4358.0
2021-12-27 10:45:00,475.04,475.16,474.36,474.36,1471.0,461.0201,461.1365,460.3601,460.3601,1471.0
2021-12-27 10:50:00,474.71,474.71,473.69,473.88,1910.0,460.6998,460.6998,459.7099,459.8943,1910.0
2021-12-27 10:55:00,473.95,474.11,473.89,474.0,1603.0,459.9622,460.1175,459.904,460.0108,1603.0
2021-12-27 11:00:00,474.0,474.34,473.68,473.76,3542.0,460.0108,460.3407,459.7002,459.7779,3542.0
2021-12-27 11:05:00,473.7,474.27,473.32,474.03,3107.0,459.7196,460.2728,459.3508,460.0399,3107.0
2021-12-27 11:10:00,474.15,474.16,473.43,473.43,1762.0,460.1563,460.166,459.4576,459.4576,1762.0
2021-12-27 11:15:00,473.66,473.66,472.51,473.04,4538.0,459.6808,459.6808,458.5647,459.0791,4538.0
2021-12-27 11:20:00,473.1,473.76,473.07,473.76,900.0,459.1373,459.7779,459.1082,459.7779,900.0
2021-12-27 11:25:00,474.13,474.67,474.09,474.32,2454.0,460.1369,460.661,460.0981,460.3213,2454.0
2021-12-27 11:30:00,474.28,474.81,474.12,474.65,2763.0,460.2825,460.7969,460.1272,460.6416,2763.0
2021-12-27 11:35:00,474.77,475.07,474.62,475.07,2404.0,460.758,461.0492,460.6125,461.0492,2404.0
2021-12-27 11:40:00,475.02,475.29,475.0,475.17,1520.0,461.0007,461.2627,460.9813,461.1462,1520.0
2021-12-27 11:45:00,474.99,475.13,474.94,475.02,2200.0,460.9715,461.1074,460.923,461.0007,2200.0
2021-12-27 11:50:00,475.06,475.38,475.06,475.31,1441.0,461.0395,461.35,461.0395,461.2821,1441.0
2021-12-27 11:55:00,475.43,475.61,475.43,475.61,492.0,461.3986,461.5733,461.3986,461.5733,492.0
2021-12-27 12:00:00,475.28,475.58,475.22,475.5,1301.0,461.253,461.5441,461.1948,461.4665,1301.0
2021-12-27 12:05:00,475.26,475.46,475.24,475.42,1150.0,461.2336,461.4277,461.2142,461.3889,1150.0
2021-12-27 12:10:00,475.28,475.32,474.85,474.89,1811.0,461.253,461.2918,460.8357,460.8745,1811.0
2021-12-27 12:15:00,475.07,475.39,474.88,475.39,9295.0,461.0492,461.3597,460.8648,461.3597,9295.0
2021-12-27 12:20:00,475.54,475.68,475.54,475.62,646.0,461.5053,461.6412,461.5053,461.583,646.0
2021-12-27 12:25:00,475.51,475.51,475.05,475.05,2857.0,461.4762,461.4762,461.0298,461.0298,2857.0
2021-12-27 12:30:00,475.23,475.23,474.85,475.21,3085.0,461.2045,461.2045,460.8357,461.1851,3085.0
2021-12-27 12:35:00,475.25,475.41,475.16,475.18,1120.0,461.2239,461.3792,461.1365,461.1559,1120.0
2021-12-27 12:40:00,475.31,475.51,475.31,475.51,1006.0,461.2821,461.4762,461.2821,461.4762,1006.0
2021-12-27 12:45:00,475.41,475.43,475.31,475.42,1300.0,461.3792,461.3986,461.2821,461.3889,1300.0
2021-12-27 12:50:00,475.52,475.76,475.4,475.4,1279.0,461.4859,461.7188,461.3694,461.3694,1279.0
2021-12-27 12:55:00,475.38,475.6,475.36,475.36,1402.0,461.35,461.5635,461.3306,461.3306,1402.0
2021-12-27 13:00:00,475.27,475.55,475.1,475.42,2549.0,461.2433,461.515,461.0783,461.3889,2549.0
2021-12-27 13:05:00,475.54,475.54,475.37,475.38,200.0,461.5053,461.5053,461.3403,461.35,200.0
2021-12-27 13:10:00,475.35,475.35,475.03,475.13,2500.0,461.3209,461.3209,461.0104,461.1074,2500.0
2021-12-27 13:15:00,475.06,475.16,474.99,474.99,1147.0,461.0395,461.1365,460.9715,460.9715,1147.0
2021-12-27 13:20:00,474.98,475.47,474.9,475.47,2326.0,460.9618,461.4374,460.8842,461.4374,2326.0
2021-12-27 13:25:00,475.43,475.84,475.43,475.82,1949.0,461.3986,461.7965,461.3986,461.7771,1949.0
2021-12-27 13:30:00,475.74,476.04,475.74,475.76,1665.0,461.6994,461.9906,461.6994,461.7188,1665.0
2021-12-27 13:35:00,475.87,476.01,475.8,475.82,1401.0,461.8256,461.9614,461.7576,461.7771,1401.0
2021-12-27 13:40:00,475.84,476.07,475.67,476.06,1614.0,461.7965,462.0197,461.6315,462.01,1614.0
2021-12-27 13:45:00,475.96,476.05,475.65,475.81,3085.0,461.9129,462.0003,461.6121,461.7673,3085.0
2021-12-27 13:50:00,475.75,476.18,475.75,476.15,1720.0,461.7091,462.1264,461.7091,462.0973,1720.0
2021-12-27 13:55:00,476.47,476.72,476.38,476.7,1600.0,462.4079,462.6505,462.3205,462.6311,1600.0
2021-12-27 14:00:00,476.62,476.62,476.11,476.23,1180.0,462.5534,462.5534,462.0585,462.175,1180.0
2021-12-27 14:05:00,476.09,476.28,475.98,476.28,3961.0,462.0391,462.2235,461.9323,462.2235,3961.0
2021-12-27 14:10:00,476.29,476.46,476.14,476.14,1600.0,462.2332,462.3982,462.0876,462.0876,1600.0
2021-12-27 14:15:00,476.01,476.19,475.93,476.0,902.0,461.9614,462.1361,461.8838,461.9517,902.0
2021-12-27 14:20:00,475.99,476.16,475.95,476.0,2278.0,461.942,462.107,461.9032,461.9517,2278.0
2021-12-27 14:25:00,476.0,476.32,476.0,476.32,2294.0,461.9517,462.2623,461.9517,462.2623,2294.0
2021-12-27 14:30:00,476.45,476.86,476.39,476.72,2027.0,462.3885,462.7864,462.3302,462.6505,2027.0
2021-12-27 14:35:00,476.63,476.63,476.49,476.49,218.0,462.5631,462.5631,462.4273,462.4273,218.0
2021-12-27 14:40:00,476.49,476.79,476.25,476.25,1875.0,462.4273,462.7184,462.1944,462.1944,1875.0
2021-12-27 14:45:00,476.0,476.1,475.97,475.97,1331.0,461.9517,462.0488,461.9226,461.9226,1331.0
2021-12-27 14:50:00,475.88,475.9,475.6,475.89,3479.0,461.8353,461.8547,461.5635,461.845,3479.0
2021-12-27 14:55:00,476.0,476.3,475.99,476.25,900.0,461.9517,462.2429,461.942,462.1944,900.0
2021-12-27 15:00:00,476.23,476.42,476.08,476.42,2969.0,462.175,462.3593,462.0294,462.3593,2969.0
2021-12-27 15:05:00,476.38,476.56,476.28,476.56,1200.0,462.3205,462.4952,462.2235,462.4952,1200.0
2021-12-27 15:10:00,476.52,476.52,476.23,476.36,1202.0,462.4564,462.4564,462.175,462.3011,1202.0
2021-12-27 15:15:00,476.25,476.55,475.91,476.35,5557.0,462.1944,462.4855,461.8644,462.2914,5557.0
2021-12-27 15:20:00,476.45,476.49,476.29,476.29,1401.0,462.3885,462.4273,462.2332,462.2332,1401.0
2021-12-27 15:25:00,476.42,476.68,476.4,476.68,2737.0,462.3593,462.6117,462.3399,462.6117,2737.0
2021-12-27 15:30:00,476.56,477.01,476.56,476.92,2612.0,462.4952,462.9319,462.4952,462.8446,2612.0
2021-12-27 15:35:00,476.84,477.25,476.8,477.16,4615.0,462.767,463.1648,462.7281,463.0775,4615.0
2021-12-27 15:40:00,477.21,477.21,476.76,477.0,4602.0,463.126,463.126,462.6893,462.9222,4602.0
2021-12-27 15:45:00,477.09,477.32,476.92,477.32,6776.0,463.0096,463.2328,462.8446,463.2328,6776.0
2021-12-27 15:50:00,477.25,478.22,477.04,478.06,14579.0,463.1648,464.1062,462.961,463.9509,14579.0
2021-12-27 15:55:00,478.13,478.32,477.56,478.32,45553.0,464.0189,464.2033,463.4657,464.2033,45553.0
2021-12-28 09:30:00,478.63,481.44,478.63,479.13,11409.0,464.5041,467.2312,464.5041,464.9894,11409.0
2021-12-28 09:35:00,479.4,479.43,478.11,478.78,5285.0,465.2514,465.2805,463.9995,464.6497,5285.0
2021-12-28 09:40:00,479.39,479.83,479.06,479.78,1017.0,465.2417,465.6687,464.9214,465.6202,1017.0
2021-12-28 09:45:00,480.29,480.29,479.12,480.0,2813.0,466.1151,466.1151,464.9797,465.8337,2813.0
2021-12-28 09:50:00,480.2,481.23,480.06,481.23,5943.0,466.0278,467.0274,465.8919,467.0274,5943.0
2021-12-28 09:55:00,480.7,481.0,480.06,480.3,4919.0,466.513,466.8042,465.8919,466.1248,4919.0
2021-12-28 10:00:00,480.12,480.88,479.74,479.74,3325.0,465.9501,466.6877,465.5814,465.5814,3325.0
2021-12-28 10:05:00,479.44,479.85,478.77,479.53,8500.0,465.2902,465.6881,464.64,465.3776,8500.0
2021-12-28 10:10:00,480.0,480.38,479.18,479.6,4702.0,465.8337,466.2025,465.0379,465.4455,4702.0
2021-12-28 10:15:00,479.26,479.39,478.73,478.91,5841.0,465.1155,465.2417,464.6012,464.7759,5841.0
2021-12-28 10:20:00,479.14,479.84,479.13,479.47,2160.0,464.9991,465.6784,464.9894,465.3193,2160.0
2021-12-28 10:25:00,479.42,479.79,479.31,479.79,522.0,465.2708,465.6299,465.1641,465.6299,522.0
2021-12-28 10:30:00,479.95,479.95,479.43,479.93,1698.0,465.7852,465.7852,465.2805,465.7658,1698.0
2021-12-28 10:35:00,479.75,479.91,479.5,479.91,1558.0,465.5911,465.7463,465.3484,465.7463,1558.0
2021-12-28 10:40:00,480.3,480.8,480.0,480.79,6460.0,466.1248,466.6101,465.8337,466.6004,6460.0
2021-12-28 10:45:00,480.78,480.84,480.55,480.55,3244.0,466.5907,466.6489,466.3675,466.3675,3244.0
2021-12-28 10:50:00,480.73,480.9,480.6,480.75,3691.0,466.5421,466.7071,466.416,466.5616,3691.0
2021-12-28 10:55:00,480.77,480.96,480.24,480.39,2142.0,466.581,466.7654,466.0666,466.2122,2142.0
2021-12-28 11:00:00,480.42,480.49,480.26,480.49,465.0,466.2413,466.3092,466.086,466.3092,465.0
2021-12-28 11:05:00,480.64,480.85,480.24,480.34,2700.0,466.4548,466.6586,466.0666,466.1637,2700.0
2021-12-28 11:10:00,480.23,480.4,480.23,480.4,703.0,466.0569,466.2219,466.0569,466.2219,703.0
2021-12-28 11:15:00,480.54,480.54,480.31,480.4,1609.0,466.3578,466.3578,466.1345,466.2219,1609.0
2021-12-28 11:20:00,480.69,480.7,479.98,480.08,1928.0,466.5033,466.513,465.8143,465.9113,1928.0
2021-12-28 11:25:00,479.94,479.98,479.71,479.73,1530.0,465.7755,465.8143,465.5522,465.5717,1530.0
2021-12-28 11:30:00,479.73,479.81,479.47,479.81,1341.0,465.5717,465.6493,465.3193,465.6493,1341.0
2021-12-28 11:35:00,479.51,479.79,479.41,479.62,2641.0,465.3581,465.6299,465.2611,465.4649,2641.0
2021-12-28 11:40:00,479.63,479.71,479.62,479.71,250.0,465.4746,465.5522,465.4649,465.5522,250.0
2021-12-28 11:45:00,479.77,480.24,479.77,480.18,663.0,465.6105,466.0666,465.6105,466.0084,663.0
2021-12-28 11:50:00,480.37,480.37,480.23,480.23,525.0,466.1928,466.1928,466.0569,466.0569,525.0
2021-12-28 11:55:00,480.37,480.76,480.37,480.55,1703.0,466.1928,466.5713,466.1928,466.3675,1703.0
2021-12-28 12:00:00,480.62,480.64,480.23,480.23,1533.0,466.4354,466.4548,466.0569,466.0569,1533.0
2021-12-28 12:05:00,479.95,480.03,479.64,479.64,1440.0,465.7852,465.8628,465.4843,465.4843,1440.0
2021-12-28 12:10:00,479.5,480.0,479.5,479.78,9705.0,465.3484,465.8337,465.3484,465.6202,9705.0
2021-12-28 12:15:00,479.78,479.96,479.6,479.6,4721.0,465.6202,465.7949,465.4455,465.4455,4721.0
2021-12-28 12:20:00,479.59,479.59,478.78,478.8,900.0,465.4358,465.4358,464.6497,464.6691,900.0
2021-12-28 12:25:00,478.77,478.77,478.29,478.39,1726.0,464.64,464.64,464.1742,464.2712,1726.0
2021-12-28 12:30:00,478.4,478.83,477.65,477.7,2572.0,464.2809,464.6982,463.553,463.6016,2572.0
2021-12-28 12:35:00,477.67,477.67,477.57,477.57,200.0,463.5725,463.5725,463.4754,463.4754,200.0
2021-12-28 12:40:00,477.63,477.63,477.44,477.54,900.0,463.5336,463.5336,463.3492,463.4463,900.0
2021-12-28 12:45:00,477.65,477.65,477.42,477.54,1000.0,463.553,463.553,463.3298,463.4463,1000.0
2021-12-28 12:50:00,477.47,477.98,477.47,477.97,714.0,463.3784,463.8733,463.3784,463.8636,714.0
2021-12-28 12:55:00,477.85,477.93,477.74,477.75,800.0,463.7471,463.8248,463.6404,463.6501,800.0
2021-12-28 13:00:00,477.66,477.88,477.52,477.7,1911.0,463.5627,463.7763,463.4269,463.6016,1911.0
2021-12-28 13:05:00,477.95,477.95,477.77,477.92,900.0,463.8442,463.8442,463.6695,463.8151,900.0
2021-12-28 13:10:00,477.95,477.95,477.45,477.48,2598.0,463.8442,463.8442,463.3589,463.3881,2598.0
2021-12-28 13:15:00,477.65,477.78,477.45,477.46,1712.0,463.553,463.6792,463.3589,463.3687,1712.0
2021-12-28 13:20:00,477.54,477.61,476.55,476.65,2626.0,463.4463,463.5142,462.4855,462.5826,2626.0
2021-12-28 13:25:00,476.84,477.0,476.8,477.0,1114.0,462.767,462.9222,462.7281,462.9222,1114.0
2021-12-28 13:30:00,476.95,477.03,476.86,476.94,1000.0,462.8737,462.9513,462.7864,462.864,1000.0
2021-12-28 13:35:00,476.91,477.08,476.91,477.05,801.0,462.8349,462.9999,462.8349,462.9708,801.0
2021-12-28 13:40:00,476.89,477.19,476.89,477.16,500.0,462.8155,463.1066,462.8155,463.0775,500.0
2021-12-28 13:45:00,477.08,477.33,477.08,477.2,1126.0,462.9999,463.2425,462.9999,463.1163,1126.0
2021-12-28 13:50:00,477.25,477.41,477.25,477.32,600.0,463.1648,463.3201,463.1648,463.2328,600.0
2021-12-28 13:55:00,477.24,477.3,477.22,477.3,1399.0,463.1551,463.2134,463.1357,463.2134,1399.0
2021-12-28 14:00:00,477.39,477.39,476.9,476.9,1400.0,463.3007,463.3007,462.8252,462.8252,1400.0
2021-12-28 14:05:00,477.04,477.09,476.96,477.01,506.0,462.961,463.0096,462.8834,462.9319,506.0
2021-12-28 14:10:00,476.91,476.92,476.72,476.81,1001.0,462.8349,462.8446,462.6505,462.7378,1001.0
2021-12-28 14:15:00,476.91,477.03,476.8,476.91,1305.0,462.8349,462.9513,462.7281,462.8349,1305.0
2021-12-28 14:20:00,476.83,477.19,476.83,477.16,964.0,462.7572,463.1066,462.7572,463.0775,964.0
2021-12-28 14:25:00,477.29,477.44,477.25,477.44,1033.0,463.2037,463.3492,463.1648,463.3492,1033.0
2021-12-28 14:30:00,477.31,477.31,476.81,476.81,1732.0,463.2231,463.2231,462.7378,462.7378,1732.0
2021-12-28 14:35:00,476.84,476.89,476.58,476.89,1628.0,462.767,462.8155,462.5146,462.8155,1628.0
2021-12-28 14:40:00,476.95,477.05,476.93,477.05,938.0,462.8737,462.9708,462.8543,462.9708,938.0
2021-12-28 14:45:00,477.04,477.07,476.79,476.91,1110.0,462.961,462.9902,462.7184,462.8349,1110.0
2021-12-28 14:50:00,476.84,477.35,476.81,477.03,1767.0,462.767,463.2619,462.7378,462.9513,1767.0
2021-12-28 14:55:00,477.04,477.15,477.0,477.02,1100.0,462.961,463.0678,462.9222,462.9416,1100.0
2021-12-28 15:00:00,476.88,477.11,476.82,477.11,1243.0,462.8058,463.029,462.7475,463.029,1243.0
2021-12-28 15:05:00,476.95,476.99,476.77,476.99,2366.0,462.8737,462.9125,462.699,462.9125,2366.0
2021-12-28 15:10:00,476.93,476.96,476.69,476.69,1301.0,462.8543,462.8834,462.6214,462.6214,1301.0
2021-12-28 15:15:00,476.73,476.73,476.52,476.68,1142.0,462.6602,462.6602,462.4564,462.6117,1142.0
2021-12-28 15:20:00,476.78,476.96,476.6,476.68,3108.0,462.7087,462.8834,462.534,462.6117,3108.0
2021-12-28 15:25:00,476.75,476.81,476.45,476.5,3921.0,462.6796,462.7378,462.3885,462.437,3921.0
2021-12-28 15:30:00,476.37,476.46,475.9,475.94,4243.0,462.3108,462.3982,461.8547,461.8935,4243.0
2021-12-28 15:35:00,476.04,476.61,475.97,476.35,3914.0,461.9906,462.5437,461.9226,462.2914,3914.0
2021-12-28 15:40:00,476.37,476.83,476.35,476.67,6557.0,462.3108,462.7572,462.2914,462.602,6557.0
2021-12-28 15:45:00,476.67,476.73,476.15,476.39,10296.0,462.602,462.6602,462.0973,462.3302,10296.0
2021-12-28 15:50:00,476.28,476.28,475.17,475.37,14753.0,462.2235,462.2235,461.1462,461.3403,14753.0
2021-12-28 15:55:00,475.4,475.52,474.51,475.14,49328.0,461.3694,461.4859,460.5057,461.1171,49328.0
2021-12-29 09:30:00,475.92,477.44,475.74,477.05,9763.0,461.8741,463.3492,461.6994,462.9708,9763.0
2021-12-29 09:35:00,477.37,477.48,476.14,476.14,2233.0,463.2813,463.3881,462.0876,462.0876,2233.0
2021-12-29 09:40:00,476.71,477.49,476.21,476.47,3725.0,462.6408,463.3978,462.1555,462.4079,3725.0
2021-12-29 09:45:00,476.59,477.28,475.63,476.05,5140.0,462.5243,463.194,461.5927,462.0003,5140.0
2021-12-29 09:50:00,476.57,476.88,475.72,476.3,1800.0,462.5049,462.8058,461.68,462.2429,1800.0
2021-12-29 09:55:00,476.1,477.05,476.1,476.7,1715.0,462.0488,462.9708,462.0488,462.6311,1715.0
2021-12-29 10:00:00,476.8,476.8,475.46,475.58,2408.0,462.7281,462.7281,461.4277,461.5441,2408.0
2021-12-29 10:05:00,475.47,476.07,475.13,475.66,2591.0,461.4374,462.0197,461.1074,461.6218,2591.0
2021-12-29 10:10:00,475.21,475.21,474.41,474.92,1888.0,461.1851,461.1851,460.4087,460.9036,1888.0
2021-12-29 10:15:00,475.11,475.62,474.76,475.19,2011.0,461.088,461.583,460.7483,461.1656,2011.0
2021-12-29 10:20:00,474.9,475.59,474.9,475.09,2162.0,460.8842,461.5538,460.8842,461.0686,2162.0
2021-12-29 10:25:00,475.75,475.75,475.42,475.42,3409.0,461.7091,461.7091,461.3889,461.3889,3409.0
2021-12-29 10:30:00,475.47,476.24,475.26,475.99,5714.0,461.4374,462.1847,461.2336,461.942,5714.0
2021-12-29 10:35:00,475.86,476.37,475.86,476.25,1801.0,461.8159,462.3108,461.8159,462.1944,1801.0
2021-12-29 10:40:00,476.36,476.55,476.32,476.55,1120.0,462.3011,462.4855,462.2623,462.4855,1120.0
2021-12-29 10:45:00,476.23,476.45,476.19,476.19,1424.0,462.175,462.3885,462.1361,462.1361,1424.0
2021-12-29 10:50:00,476.22,476.3,475.9,476.3,1172.0,462.1652,462.2429,461.8547,462.2429,1172.0
2021-12-29 10:55:00,476.16,476.16,475.74,475.85,1867.0,462.107,462.107,461.6994,461.8062,1867.0
2021-12-29 11:00:00,475.62,475.76,474.98,475.14,3017.0,461.583,461.7188,460.9618,461.1171,3017.0
2021-12-29 11:05:00,475.11,475.31,474.67,474.87,1650.0,461.088,461.2821,460.661,460.8551,1650.0
2021-12-29 11:10:00,474.64,475.07,474.43,474.64,3715.0,460.6319,461.0492,460.4281,460.6319,3715.0
2021-12-29 11:15:00,475.06,475.36,474.88,475.14,2077.0,461.0395,461.3306,460.8648,461.1171,2077.0
2021-12-29 11:20:00,474.87,474.87,474.28,474.53,2151.0,460.8551,460.8551,460.2825,460.5251,2151.0
2021-12-29 11:25:00,474.69,474.8,474.51,474.53,1120.0,460.6804,460.7872,460.5057,460.5251,1120.0
2021-12-29 11:30:00,474.78,475.01,474.63,474.85,973.0,460.7677,460.991,460.6222,460.8357,973.0
2021-12-29 11:35:00,474.83,475.05,474.23,474.25,4992.0,460.8163,461.0298,460.234,460.2534,4992.0
2021-12-29 11:40:00,474.2,474.92,474.1,474.68,1788.0,460.2049,460.9036,460.1078,460.6707,1788.0
2021-12-29 11:45:00,474.57,474.7,474.36,474.7,1100.0,460.5639,460.6901,460.3601,460.6901,1100.0
2021-12-29 11:50:00,474.63,474.83,474.46,474.66,1019.0,460.6222,460.8163,460.4572,460.6513,1019.0
2021-12-29 11:55:00,474.43,474.69,474.4,474.45,2417.0,460.4281,460.6804,460.399,460.4475,2417.0
2021-12-29 12:00:00,473.93,474.23,473.91,474.21,1864.0,459.9428,460.234,459.9234,460.2146,1864.0
2021-12-29 12:05:00,473.98,474.06,473.73,473.73,1315.0,459.9914,460.069,459.7487,459.7487,1315.0
2021-12-29 12:10:00,473.68,473.98,473.48,473.48,2115.0,459.7002,459.9914,459.5061,459.5061,2115.0
2021-12-29 12:15:00,473.52,473.95,473.52,473.77,3717.0,459.5449,459.9622,459.5449,459.7876,3717.0
2021-12-29 12:20:00,473.7,473.96,473.65,473.96,2721.0,459.7196,459.9719,459.6711,459.9719,2721.0
2021-12-29 12:25:00,473.92,473.92,473.31,473.65,1433.0,459.9331,459.9331,459.3411,459.6711,1433.0
2021-12-29 12:30:00,473.62,473.66,472.91,473.01,1644.0,459.642,459.6808,458.9529,459.05,1644.0
2021-12-29 12:35:00,473.14,473.89,473.14,473.85,2939.0,459.1761,459.904,459.1761,459.8652,2939.0
2021-12-29 12:40:00,473.68,473.74,473.49,473.5,1638.0,459.7002,459.7584,459.5158,459.5255,1638.0
2021-12-29 12:45:00,473.44,473.44,473.16,473.16,1100.0,459.4673,459.4673,459.1956,459.1956,1100.0
2021-12-29 12:50:00,472.99,472.99,472.7,472.7,1353.0,459.0306,459.0306,458.7491,458.7491,1353.0
2021-12-29 12:55:00,472.52,472.96,472.35,472.96,1310.0,458.5744,459.0015,458.4095,459.0015,1310.0
2021-12-29 13:00:00,473.34,473.59,473.27,473.59,883.0,459.3702,459.6129,459.3023,459.6129,883.0
2021-12-29 13:05:00,473.57,473.98,473.57,473.78,2392.0,459.5935,459.9914,459.5935,459.7973,2392.0
2021-12-29 13:10:00,473.63,473.84,473.63,473.75,1119.0,459.6517,459.8555,459.6517,459.7681,1119.0
2021-12-29 13:15:00,473.8,473.88,473.67,473.71,1119.0,459.8167,459.8943,459.6905,459.7293,1119.0
2021-12-29 13:20:00,473.77,473.84,473.49,473.6,1047.0,459.7876,459.8555,459.5158,459.6226,1047.0
2021-12-29 13:25:00,473.48,473.66,472.99,472.99,820.0,459.5061,459.6808,459.0306,459.0306,820.0
2021-12-29 13:30:00,473.14,473.14,472.59,472.59,1434.0,459.1761,459.1761,458.6424,458.6424,1434.0
2021-12-29 13:35:00,472.69,472.77,472.63,472.63,2165.0,458.7394,458.8171,458.6812,458.6812,2165.0
2021-12-29 13:40:00,472.44,473.44,472.44,473.32,2248.0,458.4968,459.4673,458.4968,459.3508,2248.0
2021-12-29 13:45:00,473.35,473.67,473.35,473.67,800.0,459.38,459.6905,459.38,459.6905,800.0
2021-12-29 13:50:00,473.49,474.01,473.49,474.01,405.0,459.5158,460.0205,459.5158,460.0205,405.0
2021-12-29 13:55:00,474.04,474.3,473.99,474.25,2624.0,460.0496,460.3019,460.0011,460.2534,2624.0
2021-12-29 14:00:00,474.37,474.37,474.03,474.37,3537.0,460.3698,460.3698,460.0399,460.3698,3537.0
2021-12-29 14:05:00,474.6,474.6,474.3,474.49,805.0,460.5931,460.5931,460.3019,460.4863,805.0
2021-12-29 14:10:00,474.4,474.64,474.4,474.54,1804.0,460.399,460.6319,460.399,460.5348,1804.0
2021-12-29 14:15:00,474.48,474.54,474.37,474.48,806.0,460.4766,460.5348,460.3698,460.4766,806.0
2021-12-29 14:20:00,474.61,474.97,474.49,474.49,1206.0,460.6028,460.9521,460.4863,460.4863,1206.0
2021-12-29 14:25:00,474.31,474.43,474.12,474.24,1871.0,460.3116,460.4281,460.1272,460.2437,1871.0
2021-12-29 14:30:00,474.26,474.46,474.26,474.37,1121.0,460.2631,460.4572,460.2631,460.3698,1121.0
2021-12-29 14:35:00,474.22,474.49,474.1,474.41,1488.0,460.2243,460.4863,460.1078,460.4087,1488.0
2021-12-29 14:40:00,474.49,474.49,474.25,474.26,2617.0,460.4863,460.4863,460.2534,460.2631,2617.0
2021-12-29 14:45:00,474.41,474.44,474.23,474.25,1534.0,460.4087,460.4378,460.234,460.2534,1534.0
2021-12-29 14:50:00,474.17,474.37,474.17,474.29,909.0,460.1758,460.3698,460.1758,460.2922,909.0
2021-12-29 14:55:00,474.33,474.74,474.25,474.74,1925.0,460.331,460.7289,460.2534,460.7289,1925.0
2021-12-29 15:00:00,474.61,474.95,474.53,474.95,2262.0,460.6028,460.9327,460.5251,460.9327,2262.0
2021-12-29 15:05:00,474.95,475.21,474.91,475.16,1089.0,460.9327,461.1851,460.8939,461.1365,1089.0
2021-12-29 15:10:00,475.29,475.49,475.18,475.37,2131.0,461.2627,461.4568,461.1559,461.3403,2131.0
2021-12-29 15:15:00,475.44,475.97,475.38,475.89,3166.0,461.4083,461.9226,461.35,461.845,3166.0
2021-12-29 15:20:00,475.88,476.07,475.65,475.89,3470.0,461.8353,462.0197,461.6121,461.845,3470.0
2021-12-29 15:25:00,475.84,475.84,475.56,475.84,8241.0,461.7965,461.7965,461.5247,461.7965,8241.0
2021-12-29 15:30:00,475.78,476.14,475.1,476.14,7811.0,461.7382,462.0876,461.0783,462.0876,7811.0
2021-12-29 15:35:00,476.21,476.22,475.72,475.78,1561.0,462.1555,462.1652,461.68,461.7382,1561.0
2021-12-29 15:40:00,475.78,475.92,475.0,475.03,4241.0,461.7382,461.8741,460.9813,461.0104,4241.0
2021-12-29 15:45:00,475.19,475.29,474.65,474.96,7053.0,461.1656,461.2627,460.6416,460.9424,7053.0
2021-12-29 15:50:00,475.08,475.24,474.66,474.72,13140.0,461.0589,461.2142,460.6513,460.7095,13140.0
2021-12-29 15:55:00,474.72,474.82,474.26,474.55,35548.0,460.7095,460.8066,460.2631,460.5445,35548.0
2021-12-30 09:30:00,474.94,476.6,474.62,475.5,8079.0,460.923,462.534,460.6125,461.4665,8079.0
2021-12-30 09:35:00,476.78,476.78,475.28,475.94,5002.0,462.7087,462.7087,461.253,461.8935,5002.0
2021-12-30 09:40:00,475.92,476.05,474.09,474.84,3230.0,461.8741,462.0003,460.0981,460.826,3230.0
2021-12-30 09:45:00,474.61,475.08,473.83,473.83,1801.0,460.6028,461.0589,459.8458,459.8458,1801.0
2021-12-30 09:50:00,474.15,474.64,474.04,474.34,3022.0,460.1563,460.6319,460.0496,460.3407,3022.0
2021-12-30 09:55:00,474.6,475.01,473.79,474.04,10264.0,460.5931,460.991,459.807,460.0496,10264.0
2021-12-30 10:00:00,474.09,474.21,473.06,473.3,4827.0,460.0981,460.2146,459.0985,459.3314,4827.0
2021-12-30 10:05:00,473.51,474.39,473.41,474.27,1201.0,459.5352,460.3893,459.4382,460.2728,1201.0
2021-12-30 10:10:00,474.46,474.74,473.75,474.72,2438.0,460.4572,460.7289,459.7681,460.7095,2438.0
2021-12-30 10:15:00,474.87,475.26,474.37,475.2,4253.0,460.8551,461.2336,460.3698,461.1754,4253.0
2021-12-30 10:20:00,475.2,475.32,474.47,474.92,6163.0,461.1754,461.2918,460.4669,460.9036,6163.0
2021-12-30 10:25:00,475.2,475.2,474.61,474.65,2715.0,461.1754,461.1754,460.6028,460.6416,2715.0
2021-12-30 10:30:00,474.79,474.79,474.02,474.43,2202.0,460.7775,460.7775,460.0302,460.4281,2202.0
2021-12-30 10:35:00,474.39,474.66,474.21,474.56,1951.0,460.3893,460.6513,460.2146,460.5542,1951.0
2021-12-30 10:40:00,474.58,474.74,474.05,474.07,4684.0,460.5736,460.7289,460.0593,460.0787,4684.0
2021-12-30 10:45:00,474.0,475.02,474.0,474.89,2099.0,460.0108,461.0007,460.0108,460.8745,2099.0
2021-12-30 10:50:00,474.99,475.21,474.38,474.71,3297.0,460.9715,461.1851,460.3796,460.6998,3297.0
2021-12-30 10:55:00,474.7,474.7,474.09,474.17,2083.0,460.6901,460.6901,460.0981,460.1758,2083.0
2021-12-30 11:00:00,474.19,474.32,473.92,474.0,2612.0,460.1952,460.3213,459.9331,460.0108,2612.0
2021-12-30 11:05:00,473.9,474.41,473.9,474.0,1658.0,459.9137,460.4087,459.9137,460.0108,1658.0
2021-12-30 11:10:00,474.34,474.34,473.94,474.06,3009.0,460.3407,460.3407,459.9525,460.069,3009.0
2021-12-30 11:15:00,474.0,474.11,473.85,473.85,3502.0,460.0108,460.1175,459.8652,459.8652,3502.0
2021-12-30 11:20:00,473.93,474.16,473.8,474.07,3115.0,459.9428,460.166,459.8167,460.0787,3115.0
2021-12-30 11:25:00,474.0,474.27,473.91,474.15,1701.0,460.0108,460.2728,459.9234,460.1563,1701.0
2021-12-30 11:30:00,474.14,474.17,473.4,473.4,3676.0,460.1466,460.1758,459.4285,459.4285,3676.0
2021-12-30 11:35:00,473.4,473.59,473.1,473.53,3309.0,459.4285,459.6129,459.1373,459.5546,3309.0
2021-12-30 11:40:00,473.72,473.77,473.23,473.48,2925.0,459.739,459.7876,459.2635,459.5061,2925.0
2021-12-30 11:45:00,473.58,473.78,473.38,473.6,3995.0,459.6032,459.7973,459.4091,459.6226,3995.0
2021-12-30 11:50:00,473.62,473.65,473.24,473.42,2244.0,459.642,459.6711,459.2732,459.4479,2244.0
2021-12-30 11:55:00,473.09,473.09,472.82,473.01,1833.0,459.1276,459.1276,458.8656,459.05,1833.0
2021-12-30 12:00:00,473.12,473.43,472.82,473.43,4004.0,459.1567,459.4576,458.8656,459.4576,4004.0
2021-12-30 12:05:00,473.51,473.6,473.33,473.33,400.0,459.5352,459.6226,459.3605,459.3605,400.0
2021-12-30 12:10:00,473.31,473.45,472.8,473.06,2994.0,459.3411,459.477,458.8462,459.0985,2994.0
2021-12-30 12:15:00,472.97,473.13,472.77,472.77,1950.0,459.0112,459.1664,458.8171,458.8171,1950.0
2021-12-30 12:20:00,472.96,473.1,472.74,472.96,1814.0,459.0015,459.1373,458.788,459.0015,1814.0
2021-12-30 12:25:00,472.95,473.24,472.94,473.24,1250.0,458.9918,459.2732,458.9821,459.2732,1250.0
2021-12-30 12:30:00,473.26,473.27,472.93,473.07,4154.0,459.2926,459.3023,458.9723,459.1082,4154.0
2021-12-30 12:35:00,473.12,473.12,472.69,473.0,3052.0,459.1567,459.1567,458.7394,459.0403,3052.0
2021-12-30 12:40:00,472.94,473.01,472.7,472.83,1249.0,458.9821,459.05,458.7491,458.8753,1249.0
2021-12-30 12:45:00,472.79,472.8,472.65,472.7,2117.0,458.8365,458.8462,458.7006,458.7491,2117.0
2021-12-30 12:50:00,472.66,472.73,472.36,472.36,3314.0,458.7103,458.7782,458.4192,458.4192,3314.0
2021-12-30 12:55:00,472.49,472.96,472.49,472.79,6076.0,458.5453,459.0015,458.5453,458.8365,6076.0
2021-12-30 13:00:00,472.81,472.84,472.53,472.56,4949.0,458.8559,458.885,458.5842,458.6133,4949.0
2021-12-30 13:05:00,472.46,472.57,472.31,472.57,2100.0,458.5162,458.623,458.3706,458.623,2100.0
2021-12-30 13:10:00,472.49,472.73,472.36,472.73,2884.0,458.5453,458.7782,458.4192,458.7782,2884.0
2021-12-30 13:15:00,472.73,472.73,472.15,472.22,2338.0,458.7782,458.7782,458.2154,458.2833,2338.0
2021-12-30 13:20:00,472.3,472.3,472.0,472.1,4677.0,458.3609,458.3609,458.0698,458.1668,4677.0
2021-12-30 13:25:00,472.03,472.11,471.71,471.71,4571.0,458.0989,458.1765,457.7884,457.7884,4571.0
2021-12-30 13:30:00,471.68,472.38,471.68,472.26,5224.0,457.7592,458.4386,457.7592,458.3221,5224.0
2021-12-30 13:35:00,472.25,472.36,472.19,472.36,3448.0,458.3124,458.4192,458.2542,458.4192,3448.0
2021-12-30 13:40:00,472.38,472.45,472.14,472.45,1597.0,458.4386,458.5065,458.2057,458.5065,1597.0
2021-12-30 13:45:00,472.47,472.7,472.41,472.64,2721.0,458.5259,458.7491,458.4677,458.6909,2721.0
2021-12-30 13:50:00,472.69,472.93,472.56,472.93,2506.0,458.7394,458.9723,458.6133,458.9723,2506.0
2021-12-30 13:55:00,472.95,472.95,472.75,472.75,2078.0,458.9918,458.9918,458.7977,458.7977,2078.0
2021-12-30 14:00:00,472.78,472.79,472.3,472.42,2498.0,458.8268,458.8365,458.3609,458.4774,2498.0
2021-12-30 14:05:00,472.35,472.55,472.35,472.47,1305.0,458.4095,458.6036,458.4095,458.5259,1305.0
2021-12-30 14:10:00,472.45,472.89,472.45,472.83,1710.0,458.5065,458.9335,458.5065,458.8753,1710.0
2021-12-30 14:15:00,472.95,472.95,472.65,472.67,2102.0,458.9918,458.9918,458.7006,458.72,2102.0
2021-12-30 14:20:00,472.62,472.79,472.54,472.6,2510.0,458.6715,458.8365,458.5939,458.6521,2510.0
2021-12-30 14:25:00,472.6,472.66,472.51,472.62,9571.0,458.6521,458.7103,458.5647,458.6715,9571.0
2021-12-30 14:30:00,472.42,472.44,471.88,471.88,2867.0,458.4774,458.4968,457.9533,457.9533,2867.0
2021-12-30 14:35:00,471.95,472.17,471.78,471.84,3804.0,458.0213,458.2348,457.8563,457.9145,3804.0
2021-12-30 14:40:00,471.87,472.16,471.75,472.01,5001.0,457.9436,458.2251,457.8272,458.0795,5001.0
2021-12-30 14:45:00,472.12,472.19,471.98,472.19,3577.0,458.1863,458.2542,458.0504,458.2542,3577.0
2021-12-30 14:50:00,472.21,472.25,471.75,471.75,2906.0,458.2736,458.3124,457.8272,457.8272,2906.0
2021-12-30 14:55:00,471.93,472.04,471.89,472.04,300.0,458.0019,458.1086,457.963,458.1086,300.0
2021-12-30 15:00:00,471.98,472.01,471.57,471.79,2150.0,458.0504,458.0795,457.6525,457.866,2150.0
2021-12-30 15:05:00,471.73,472.03,471.67,471.96,1799.0,457.8078,458.0989,457.7495,458.031,1799.0
2021-12-30 15:10:00,472.0,472.01,471.76,471.9,1675.0,458.0698,458.0795,457.8369,457.9727,1675.0
2021-12-30 15:15:00,471.81,472.21,471.78,472.16,2355.0,457.8854,458.2736,457.8563,458.2251,2355.0
2021-12-30 15:20:00,472.26,472.26,471.8,471.8,4771.0,458.3221,458.3221,457.8757,457.8757,4771.0
2021-12-30 15:25:00,471.94,471.98,471.68,471.68,2175.0,458.0116,458.0504,457.7592,457.7592,2175.0
2021-12-30 15:30:00,471.77,471.99,471.58,471.58,7279.0,457.8466,458.0601,457.6622,457.6622,7279.0
2021-12-30 15:35:00,471.53,471.71,471.47,471.71,8269.0,457.6137,457.7884,457.5554,457.7884,8269.0
2021-12-30 15:40:00,471.66,471.8,470.76,471.21,9309.0,457.7398,457.8757,456.8664,457.3031,9309.0
2021-12-30 15:45:00,471.11,471.25,470.59,470.76,7364.0,457.2061,457.3419,456.7014,456.8664,7364.0
2021-12-30 15:50:00,470.76,471.45,470.05,470.94,17951.0,456.8664,457.536,456.1773,457.0411,17951.0
2021-12-30 15:55:00,471.04,471.04,470.2,470.81,35534.0,457.1381,457.1381,456.3229,456.9149,35534.0
2021-12-31 09:30:00,469.58,472.46,469.02,470.28,4994.0,455.7212,458.5162,455.1777,456.4006,4994.0
2021-12-31 09:35:00,470.36,470.96,470.34,470.75,1778.0,456.4782,457.0605,456.4588,456.8567,1778.0
2021-12-31 09:40:00,471.28,471.86,471.21,471.24,2478.0,457.371,457.9339,457.3031,457.3322,2478.0
2021-12-31 09:45:00,471.06,471.19,470.19,470.99,2547.0,457.1575,457.2837,456.3132,457.0896,2547.0
2021-12-31 09:50:00,471.08,471.57,471.08,471.25,2419.0,457.1769,457.6525,457.1769,457.3419,2419.0
2021-12-31 09:55:00,471.24,471.24,470.5,470.5,3272.0,457.3322,457.3322,456.6141,456.6141,3272.0
2021-12-31 10:00:00,470.13,470.13,469.24,469.9,2217.0,456.255,456.255,455.3913,456.0318,2217.0
2021-12-31 10:05:00,470.16,470.68,470.16,470.52,10105.0,456.2841,456.7888,456.2841,456.6335,10105.0
2021-12-31 10:10:00,470.52,470.99,470.52,470.53,1158.0,456.6335,457.0896,456.6335,456.6432,1158.0
2021-12-31 10:15:00,470.52,470.95,470.45,470.95,1600.0,456.6335,457.0508,456.5655,457.0508,1600.0
2021-12-31 10:20:00,470.83,471.15,470.76,471.09,1620.0,456.9343,457.2449,456.8664,457.1867,1620.0
2021-12-31 10:25:00,471.09,471.31,470.9,470.9,1242.0,457.1867,457.4002,457.0023,457.0023,1242.0
2021-12-31 10:30:00,470.82,471.17,470.55,470.64,5439.0,456.9246,457.2643,456.6626,456.7499,5439.0
2021-12-31 10:35:00,470.65,470.89,470.18,470.72,1746.0,456.7596,456.9926,456.3035,456.8276,1746.0
2021-12-31 10:40:00,470.65,470.65,470.18,470.55,1203.0,456.7596,456.7596,456.3035,456.6626,1203.0
2021-12-31 10:45:00,470.47,470.5,470.02,470.32,2395.0,456.5849,456.6141,456.1482,456.4394,2395.0
2021-12-31 10:50:00,470.26,470.51,470.0,470.51,1028.0,456.3811,456.6238,456.1288,456.6238,1028.0
2021-12-31 10:55:00,470.38,470.6,470.28,470.6,1500.0,456.4976,456.7111,456.4006,456.7111,1500.0
2021-12-31 11:00:00,470.65,470.74,470.4,470.56,3085.0,456.7596,456.847,456.517,456.6723,3085.0
2021-12-31 11:05:00,470.64,470.64,470.22,470.25,1300.0,456.7499,456.7499,456.3423,456.3714,1300.0
2021-12-31 11:10:00,470.15,470.45,470.12,470.12,1203.0,456.2744,456.5655,456.2453,456.2453,1203.0
2021-12-31 11:15:00,470.23,470.4,470.18,470.3,2076.0,456.352,456.517,456.3035,456.42,2076.0
2021-12-31 11:20:00,470.31,470.31,469.91,470.0,900.0,456.4297,456.4297,456.0415,456.1288,900.0
2021-12-31 11:25:00,469.92,470.15,469.75,469.87,6724.0,456.0512,456.2744,455.8862,456.0027,6724.0
2021-12-31 11:30:00,470.06,470.06,469.94,469.96,910.0,456.187,456.187,456.0706,456.09,910.0
2021-12-31 11:35:00,469.86,469.9,469.36,469.9,1519.0,455.993,456.0318,455.5077,456.0318,1519.0
2021-12-31 11:40:00,469.89,469.91,469.79,469.88,859.0,456.0221,456.0415,455.925,456.0124,859.0
2021-12-31 11:45:00,470.02,470.14,469.91,470.14,1180.0,456.1482,456.2647,456.0415,456.2647,1180.0
2021-12-31 11:50:00,470.05,470.08,469.7,470.08,10194.0,456.1773,456.2065,455.8377,456.2065,10194.0
2021-12-31 11:55:00,470.08,470.08,469.59,469.77,1400.0,456.2065,456.2065,455.7309,455.9056,1400.0
2021-12-31 12:00:00,469.66,470.23,469.59,470.23,2533.0,455.7989,456.352,455.7309,456.352,2533.0
2021-12-31 12:05:00,470.47,470.47,470.04,470.1,1420.0,456.5849,456.5849,456.1676,456.2259,1420.0
2021-12-31 12:10:00,470.04,470.25,469.94,470.12,1918.0,456.1676,456.3714,456.0706,456.2453,1918.0
2021-12-31 12:15:00,469.92,470.24,469.9,470.07,1919.0,456.0512,456.3617,456.0318,456.1968,1919.0
2021-12-31 12:20:00,470.2,470.27,470.01,470.23,1421.0,456.3229,456.3909,456.1385,456.352,1421.0
2021-12-31 12:25:00,470.22,470.32,470.0,470.23,1414.0,456.3423,456.4394,456.1288,456.352,1414.0
2021-12-31 12:30:00,470.24,470.49,470.24,470.49,900.0,456.3617,456.6044,456.3617,456.6044,900.0
2021-12-31 12:35:00,470.48,470.65,470.45,470.53,2300.0,456.5947,456.7596,456.5655,456.6432,2300.0
2021-12-31 12:40:00,470.79,471.25,470.69,471.14,29036.0,456.8955,457.3419,456.7985,457.2352,29036.0
2021-12-31 12:45:00,471.24,471.29,470.87,470.87,2200.0,457.3322,457.3807,456.9731,456.9731,2200.0
2021-12-31 12:50:00,471.11,471.5,471.1,471.32,2819.0,457.2061,457.5846,457.1964,457.4099,2819.0
2021-12-31 12:55:00,471.39,472.06,471.39,471.91,1485.0,457.4778,458.128,457.4778,457.9824,1485.0
2021-12-31 13:00:00,472.02,472.55,472.0,472.44,2562.0,458.0892,458.6036,458.0698,458.4968,2562.0
2021-12-31 13:05:00,472.4,472.59,472.25,472.49,3408.0,458.458,458.6424,458.3124,458.5453,3408.0
2021-12-31 13:10:00,472.59,472.91,472.53,472.78,1200.0,458.6424,458.9529,458.5842,458.8268,1200.0
2021-12-31 13:15:00,472.82,473.02,472.81,472.89,1948.0,458.8656,459.0597,458.8559,458.9335,1948.0
2021-12-31 13:20:00,473.05,473.08,472.66,472.84,1811.0,459.0888,459.1179,458.7103,458.885,1811.0
2021-12-31 13:25:00,472.66,472.98,472.66,472.98,700.0,458.7103,459.0209,458.7103,459.0209,700.0
2021-12-31 13:30:00,473.07,473.07,472.62,472.97,1030.0,459.1082,459.1082,458.6715,459.0112,1030.0
2021-12-31 13:35:00,473.08,473.12,472.44,472.64,1815.0,459.1179,459.1567,458.4968,458.6909,1815.0
2021-12-31 13:40:00,472.43,472.47,472.21,472.21,1414.0,458.4871,458.5259,458.2736,458.2736,1414.0
2021-12-31 13:45:00,472.18,472.44,472.09,472.44,1100.0,458.2445,458.4968,458.1571,458.4968,1100.0
2021-12-31 13:50:00,472.25,472.45,472.25,472.42,755.0,458.3124,458.5065,458.3124,458.4774,755.0
2021-12-31 13:55:00,472.59,472.77,472.54,472.58,1800.0,458.6424,458.8171,458.5939,458.6327,1800.0
2021-12-31 14:00:00,472.74,473.2,472.65,473.09,1353.0,458.788,459.2344,458.7006,459.1276,1353.0
2021-12-31 14:05:00,473.19,473.66,473.18,473.42,2200.0,459.2247,459.6808,459.215,459.4479,2200.0
2021-12-31 14:10:00,473.15,473.38,472.88,472.88,1401.0,459.1859,459.4091,458.9238,458.9238,1401.0
2021-12-31 14:15:00,472.81,472.87,472.44,472.44,3970.0,458.8559,458.9141,458.4968,458.4968,3970.0
2021-12-31 14:20:00,472.48,472.65,472.18,472.18,2808.0,458.5356,458.7006,458.2445,458.2445,2808.0
2021-12-31 14:25:00,472.37,472.52,472.09,472.09,1261.0,458.4289,458.5744,458.1571,458.1571,1261.0
2021-12-31 14:30:00,472.38,472.74,472.38,472.59,621.0,458.4386,458.788,458.4386,458.6424,621.0
2021-12-31 14:35:00,472.7,472.91,472.49,472.91,1161.0,458.7491,458.9529,458.5453,458.9529,1161.0
2021-12-31 14:40:00,472.8,472.98,472.8,472.97,210.0,458.8462,459.0209,458.8462,459.0112,210.0
2021-12-31 14:45:00,472.75,472.8,472.49,472.54,2100.0,458.7977,458.8462,458.5453,458.5939,2100.0
2021-12-31 14:50:00,472.52,472.58,472.16,472.16,1500.0,458.5744,458.6327,458.2251,458.2251,1500.0
2021-12-31 14:55:00,472.33,472.35,472.06,472.35,1995.0,458.3901,458.4095,458.128,458.4095,1995.0
2021-12-31 15:00:00,472.45,472.82,472.35,472.82,1873.0,458.5065,458.8656,458.4095,458.8656,1873.0
2021-12-31 15:05:00,472.65,472.65,472.19,472.62,2751.0,458.7006,458.7006,458.2542,458.6715,2751.0
2021-12-31 15:10:00,472.39,472.73,472.38,472.52,1800.0,458.4483,458.7782,458.4386,458.5744,1800.0
2021-12-31 15:15:00,472.38,472.75,472.35,472.75,3009.0,458.4386,458.7977,458.4095,458.7977,3009.0
2021-12-31 15:20:00,472.67,473.08,472.54,473.07,1445.0,458.72,459.1179,458.5939,459.1082,1445.0
2021-12-31 15:25:00,473.07,473.29,472.97,473.19,4133.0,459.1082,459.3217,459.0112,459.2247,4133.0
2021-12-31 15:30:00,473.33,473.48,472.99,473.1,2963.0,459.3605,459.5061,459.0306,459.1373,2963.0
2021-12-31 15:35:00,473.12,473.28,472.89,473.14,2206.0,459.1567,459.312,458.9335,459.1761,2206.0
2021-12-31 15:40:00,473.37,473.72,473.34,473.57,3285.0,459.3994,459.739,459.3702,459.5935,3285.0
2021-12-31 15:45:00,473.68,473.93,473.23,473.23,5719.0,459.7002,459.9428,459.2635,459.2635,5719.0
2021-12-31 15:50:00,472.96,473.05,471.7,471.7,21952.0,459.0015,459.0888,457.7786,457.7786,21952.0
2021-12-31 15:55:00,471.87,472.13,471.54,471.93,42099.0,457.9436,458.196,457.6234,458.0019,42099.0
2022-01-03 09:30:00,472.83,472.83,470.01,471.98,51135.0,458.8753,458.8753,456.1385,458.0504,51135.0
2022-01-03 09:35:00,472.04,472.63,471.21,471.55,7612.0,458.1086,458.6812,457.3031,457.6331,7612.0
2022-01-03 09:40:00,471.55,471.55,469.27,469.56,11381.0,457.6331,457.6331,455.4204,455.7018,11381.0
2022-01-03 09:45:00,469.91,469.91,466.88,467.9,33029.0,456.0415,456.0415,453.1009,454.0908,33029.0
2022-01-03 09:50:00,467.76,468.18,466.53,467.27,13482.0,453.9549,454.3625,452.7612,453.4794,13482.0
2022-01-03 09:55:00,466.62,467.07,464.63,464.63,13021.0,452.8486,453.2853,450.9173,450.9173,13021.0
2022-01-03 10:00:00,464.97,465.37,463.4,463.41,6563.0,451.2473,451.6355,449.7236,449.7333,6563.0
2022-01-03 10:05:00,463.42,464.02,462.34,462.6,11768.0,449.743,450.3253,448.6949,448.9472,11768.0
2022-01-03 10:10:00,462.89,464.54,462.88,464.1,17643.0,449.2287,450.83,449.219,450.4029,17643.0
2022-01-03 10:15:00,463.9,464.15,463.0,463.86,15247.0,450.2089,450.4515,449.3354,450.17,15247.0
2022-01-03 10:20:00,463.7,463.7,461.74,462.59,5308.0,450.0148,450.0148,448.1126,448.9375,5308.0
2022-01-03 10:25:00,462.87,463.03,462.32,462.57,9294.0,449.2092,449.3645,448.6755,448.9181,9294.0
2022-01-03 10:30:00,462.47,462.53,460.04,461.82,6111.0,448.8211,448.8793,446.4628,448.1902,6111.0
2022-01-03 10:35:00,461.61,462.62,461.27,462.22,8517.0,447.9864,448.9666,447.6565,448.5784,8517.0
2022-01-03 10:40:00,462.71,463.09,460.4,460.4,14170.0,449.054,449.4228,446.8121,446.8121,14170.0
2022-01-03 10:45:00,460.4,461.46,459.7,460.58,6217.0,446.8121,447.8409,446.1328,446.9868,6217.0
2022-01-03 10:50:00,460.45,461.45,459.97,461.45,2935.0,446.8607,447.8312,446.3948,447.8312,2935.0
2022-01-03 10:55:00,461.12,462.0,460.91,460.91,1891.0,447.5109,448.3649,447.3071,447.3071,1891.0
2022-01-03 11:00:00,461.54,461.54,460.28,460.66,4582.0,447.9185,447.9185,446.6957,447.0645,4582.0
2022-01-03 11:05:00,460.66,461.27,460.23,460.56,3761.0,447.0645,447.6565,446.6472,446.9674,3761.0
2022-01-03 11:10:00,460.47,460.89,459.97,459.99,5515.0,446.8801,447.2877,446.3948,446.4142,5515.0
2022-01-03 11:15:00,459.98,460.2,459.08,459.18,7445.0,446.4045,446.618,445.5311,445.6282,7445.0
2022-01-03 11:20:00,459.18,459.64,458.49,458.52,3379.0,445.6282,446.0746,444.9585,444.9876,3379.0
2022-01-03 11:25:00,458.71,459.08,458.25,458.78,3346.0,445.172,445.5311,444.7256,445.24,3346.0
2022-01-03 11:30:00,459.05,459.5,458.7,459.36,3997.0,445.502,445.9387,445.1623,445.8028,3997.0
2022-01-03 11:35:00,459.41,459.5,458.29,458.75,5584.0,445.8514,445.9387,444.7644,445.2108,5584.0
2022-01-03 11:40:00,458.57,459.61,458.57,459.19,2500.0,445.0362,446.0455,445.0362,445.6379,2500.0
2022-01-03 11:45:00,459.13,460.42,459.13,460.26,2693.0,445.5796,446.8316,445.5796,446.6763,2693.0
2022-01-03 11:50:00,460.27,460.57,460.02,460.05,2144.0,446.686,446.9771,446.4434,446.4725,2144.0
2022-01-03 11:55:00,459.68,459.68,459.33,459.6,2097.0,446.1134,446.1134,445.7737,446.0358,2097.0
2022-01-03 12:00:00,459.47,460.18,459.09,460.18,3732.0,445.9096,446.5986,445.5408,446.5986,3732.0
2022-01-03 12:05:00,459.98,460.74,459.73,460.74,3896.0,446.4045,447.1421,446.1619,447.1421,3896.0
2022-01-03 12:10:00,461.02,461.39,460.8,460.95,4363.0,447.4138,447.7729,447.2003,447.3459,4363.0
2022-01-03 12:15:00,461.01,461.54,460.86,461.54,1603.0,447.4041,447.9185,447.2586,447.9185,1603.0
2022-01-03 12:20:00,461.37,461.48,461.21,461.32,1301.0,447.7535,447.8603,447.5982,447.705,1301.0
2022-01-03 12:25:00,461.2,461.2,460.92,460.96,1921.0,447.5885,447.5885,447.3168,447.3556,1921.0
2022-01-03 12:30:00,461.09,461.17,460.77,460.81,3650.0,447.4818,447.5594,447.1712,447.21,3650.0
2022-01-03 12:35:00,460.75,460.78,460.07,460.07,2710.0,447.1518,447.1809,446.4919,446.4919,2710.0
2022-01-03 12:40:00,460.02,460.23,459.68,459.98,3142.0,446.4434,446.6472,446.1134,446.4045,3142.0
2022-01-03 12:45:00,460.01,460.46,459.81,459.81,7234.0,446.4337,446.8704,446.2396,446.2396,7234.0
2022-01-03 12:50:00,460.08,460.26,459.47,459.47,2576.0,446.5016,446.6763,445.9096,445.9096,2576.0
2022-01-03 12:55:00,459.62,460.13,459.55,459.78,3885.0,446.0552,446.5501,445.9872,446.2104,3885.0
2022-01-03 13:00:00,459.79,459.79,459.6,459.75,1942.0,446.2201,446.2201,446.0358,446.1813,1942.0
2022-01-03 13:05:00,460.27,460.48,460.15,460.48,2203.0,446.686,446.8898,446.5695,446.8898,2203.0
2022-01-03 13:10:00,460.34,461.6,460.34,461.46,2790.0,446.7539,447.9767,446.7539,447.8409,2790.0
2022-01-03 13:15:00,461.64,461.64,461.41,461.62,2142.0,448.0155,448.0155,447.7923,447.9961,2142.0
2022-01-03 13:20:00,461.71,462.06,461.71,462.0,4836.0,448.0835,448.4232,448.0835,448.3649,4836.0
2022-01-03 13:25:00,461.86,462.0,461.73,462.0,4089.0,448.2291,448.3649,448.1029,448.3649,4089.0
2022-01-03 13:30:00,461.95,462.0,461.62,461.62,1252.0,448.3164,448.3649,447.9961,447.9961,1252.0
2022-01-03 13:35:00,461.49,461.49,461.09,461.24,3382.0,447.87,447.87,447.4818,447.6274,3382.0
2022-01-03 13:40:00,461.21,461.39,460.99,461.1,3329.0,447.5982,447.7729,447.3847,447.4915,3329.0
2022-01-03 13:45:00,460.96,461.52,460.96,461.4,3273.0,447.3556,447.8991,447.3556,447.7826,3273.0
2022-01-03 13:50:00,461.67,462.06,461.6,462.0,3214.0,448.0447,448.4232,447.9767,448.3649,3214.0
2022-01-03 13:55:00,462.12,462.13,461.9,461.99,4052.0,448.4814,448.4911,448.2679,448.3552,4052.0
2022-01-03 14:00:00,462.14,462.36,462.04,462.04,6417.0,448.5008,448.7143,448.4037,448.4037,6417.0
2022-01-03 14:05:00,462.08,462.55,461.86,462.37,4595.0,448.4426,448.8987,448.2291,448.724,4595.0
2022-01-03 14:10:00,462.31,462.32,461.96,462.15,9496.0,448.6658,448.6755,448.3261,448.5105,9496.0
2022-01-03 14:15:00,462.11,462.16,461.98,462.06,5961.0,448.4717,448.5202,448.3455,448.4232,5961.0
2022-01-03 14:20:00,462.0,462.12,461.61,461.68,3213.0,448.3649,448.4814,447.9864,448.0544,3213.0
2022-01-03 14:25:00,461.77,462.09,461.76,462.0,4726.0,448.1417,448.4523,448.132,448.3649,4726.0
2022-01-03 14:30:00,462.02,462.04,461.75,461.76,6815.0,448.3843,448.4037,448.1223,448.132,6815.0
2022-01-03 14:35:00,461.78,462.02,461.66,462.02,3919.0,448.1514,448.3843,448.035,448.3843,3919.0
2022-01-03 14:40:00,462.42,463.47,462.19,463.47,1670.0,448.7725,449.7915,448.5493,449.7915,1670.0
2022-01-03 14:45:00,463.57,463.57,462.89,462.91,2858.0,449.8886,449.8886,449.2287,449.2481,2858.0
2022-01-03 14:50:00,462.79,462.79,462.2,462.2,3905.0,449.1316,449.1316,448.559,448.559,3905.0
2022-01-03 14:55:00,461.83,462.13,461.58,461.58,3827.0,448.1999,448.4911,447.9573,447.9573,3827.0
2022-01-03 15:00:00,461.7,461.76,461.03,461.36,2961.0,448.0738,448.132,447.4236,447.7438,2961.0
2022-01-03 15:05:00,461.49,461.75,461.49,461.54,2029.0,447.87,448.1223,447.87,447.9185,2029.0
2022-01-03 15:10:00,461.45,461.91,461.35,461.42,2258.0,447.8312,448.2776,447.7341,447.802,2258.0
2022-01-03 15:15:00,461.33,462.1,461.33,461.81,3183.0,447.7147,448.462,447.7147,448.1805,3183.0
2022-01-03 15:20:00,461.96,462.06,461.7,461.78,4684.0,448.3261,448.4232,448.0738,448.1514,4684.0
2022-01-03 15:25:00,461.91,461.95,461.61,461.85,3212.0,448.2776,448.3164,447.9864,448.2194,3212.0
2022-01-03 15:30:00,461.82,461.82,461.39,461.72,3058.0,448.1902,448.1902,447.7729,448.0932,3058.0
2022-01-03 15:35:00,461.83,462.2,461.55,461.56,9520.0,448.1999,448.559,447.9282,447.9379,9520.0
2022-01-03 15:40:00,461.59,461.63,460.69,461.06,6034.0,447.967,448.0058,447.0936,447.4527,6034.0
2022-01-03 15:45:00,460.99,462.2,460.82,462.1,10218.0,447.3847,448.559,447.2198,448.462,10218.0
2022-01-03 15:50:00,462.26,462.29,461.48,461.84,22809.0,448.6173,448.6464,447.8603,448.2096,22809.0
2022-01-03 15:55:00,461.79,461.9,460.89,461.09,45750.0,448.1611,448.2679,447.2877,447.4818,45750.0
2022-01-04 09:30:00,465.02,465.02,461.32,461.32,33102.0,451.2958,451.2958,447.705,447.705,33102.0
2022-01-04 09:35:00,461.61,462.05,459.53,460.02,18457.0,447.9864,448.4134,445.9678,446.4434,18457.0
2022-01-04 09:40:00,460.15,460.54,458.5,460.17,10701.0,446.5695,446.948,444.9682,446.5889,10701.0
2022-01-04 09:45:00,460.22,460.32,459.22,459.22,4891.0,446.6375,446.7345,445.667,445.667,4891.0
2022-01-04 09:50:00,459.16,460.47,458.72,459.47,4648.0,445.6087,446.8801,445.1817,445.9096,4648.0
2022-01-04 09:55:00,459.45,459.66,457.89,458.44,8551.0,445.8902,446.094,444.3762,444.91,8551.0
2022-01-04 10:00:00,458.57,460.65,458.57,460.08,10020.0,445.0362,447.0548,445.0362,446.5016,10020.0
2022-01-04 10:05:00,460.02,460.28,459.51,459.63,7638.0,446.4434,446.6957,445.9484,446.0649,7638.0
2022-01-04 10:10:00,459.78,459.97,459.29,459.95,3407.0,446.2104,446.3948,445.7349,446.3754,3407.0
2022-01-04 10:15:00,460.08,460.2,458.78,458.96,4287.0,446.5016,446.618,445.24,445.4146,4287.0
2022-01-04 10:20:00,459.03,459.77,459.02,459.52,4046.0,445.4826,446.2007,445.4729,445.9581,4046.0
2022-01-04 10:25:00,459.47,461.76,459.15,461.76,5918.0,445.9096,448.132,445.599,448.132,5918.0
2022-01-04 10:30:00,461.9,463.51,461.9,463.35,5003.0,448.2679,449.8304,448.2679,449.6751,5003.0
2022-01-04 10:35:00,463.4,463.54,462.59,462.59,5539.0,449.7236,449.8595,448.9375,448.9375,5539.0
2022-01-04 10:40:00,462.59,463.12,461.22,461.5,5195.0,448.9375,449.4519,447.6079,447.8797,5195.0
2022-01-04 10:45:00,461.95,462.02,461.21,461.47,5086.0,448.3164,448.3843,447.5982,447.8506,5086.0
2022-01-04 10:50:00,461.5,462.05,461.48,461.81,5446.0,447.8797,448.4134,447.8603,448.1805,5446.0
2022-01-04 10:55:00,462.02,462.06,460.8,461.82,4537.0,448.3843,448.4232,447.2003,448.1902,4537.0
2022-01-04 11:00:00,462.04,462.95,461.67,462.38,19509.0,448.4037,449.2869,448.0447,448.7337,19509.0
2022-01-04 11:05:00,462.6,462.88,461.48,461.48,4152.0,448.9472,449.219,447.8603,447.8603,4152.0
2022-01-04 11:10:00,461.64,462.12,461.46,461.79,5853.0,448.0155,448.4814,447.8409,448.1611,5853.0
2022-01-04 11:15:00,461.79,462.05,461.56,461.86,3899.0,448.1611,448.4134,447.9379,448.2291,3899.0
2022-01-04 11:20:00,461.66,462.19,461.47,462.19,6135.0,448.035,448.5493,447.8506,448.5493,6135.0
2022-01-04 11:25:00,461.99,462.15,461.71,462.0,7091.0,448.3552,448.5105,448.0835,448.3649,7091.0
2022-01-04 11:30:00,462.01,463.17,462.01,463.1,9937.0,448.3746,449.5004,448.3746,449.4325,9937.0
2022-01-04 11:35:00,463.08,463.56,462.97,463.17,9002.0,449.4131,449.8789,449.3063,449.5004,9002.0
2022-01-04 11:40:00,463.03,463.03,461.46,461.61,4641.0,449.3645,449.3645,447.8409,447.9864,4641.0
2022-01-04 11:45:00,461.64,462.09,461.63,461.63,5099.0,448.0155,448.4523,448.0058,448.0058,5099.0
2022-01-04 11:50:00,461.81,462.17,461.19,461.84,2514.0,448.1805,448.5299,447.5788,448.2096,2514.0
2022-01-04 11:55:00,461.9,462.17,461.53,461.54,2514.0,448.2679,448.5299,447.9088,447.9185,2514.0
2022-01-04 12:00:00,461.45,461.51,461.09,461.36,2927.0,447.8312,447.8894,447.4818,447.7438,2927.0
2022-01-04 12:05:00,461.09,461.57,460.82,461.14,2520.0,447.4818,447.9476,447.2198,447.5303,2520.0
2022-01-04 12:10:00,460.97,461.08,460.53,460.66,3512.0,447.3653,447.4721,446.9383,447.0645,3512.0
2022-01-04 12:15:00,460.56,460.56,460.05,460.35,3173.0,446.9674,446.9674,446.4725,446.7636,3173.0
2022-01-04 12:20:00,460.36,460.53,460.19,460.19,4094.0,446.7733,446.9383,446.6083,446.6083,4094.0
2022-01-04 12:25:00,460.11,460.11,459.39,459.58,4591.0,446.5307,446.5307,445.832,446.0163,4591.0
2022-01-04 12:30:00,459.38,459.52,459.34,459.52,2900.0,445.8222,445.9581,445.7834,445.9581,2900.0
2022-01-04 12:35:00,459.52,460.07,459.5,459.5,2624.0,445.9581,446.4919,445.9387,445.9387,2624.0
2022-01-04 12:40:00,459.46,459.7,459.28,459.56,1860.0,445.8999,446.1328,445.7252,445.9969,1860.0
2022-01-04 12:45:00,459.85,459.85,459.33,459.53,1136.0,446.2784,446.2784,445.7737,445.9678,1136.0
2022-01-04 12:50:00,459.54,459.75,459.5,459.68,2112.0,445.9775,446.1813,445.9387,446.1134,2112.0
2022-01-04 12:55:00,459.59,459.72,459.54,459.59,1509.0,446.0261,446.1522,445.9775,446.0261,1509.0
2022-01-04 13:00:00,459.52,459.56,459.25,459.42,1600.0,445.9581,445.9969,445.6961,445.8611,1600.0
2022-01-04 13:05:00,459.28,459.72,459.28,459.52,3283.0,445.7252,446.1522,445.7252,445.9581,3283.0
2022-01-04 13:10:00,459.3,459.53,459.01,459.43,1041.0,445.7446,445.9678,445.4632,445.8708,1041.0
2022-01-04 13:15:00,459.42,459.49,459.0,459.22,2307.0,445.8611,445.929,445.4535,445.667,2307.0
2022-01-04 13:20:00,459.27,459.49,459.23,459.23,2498.0,445.7155,445.929,445.6767,445.6767,2498.0
2022-01-04 13:25:00,459.24,459.45,458.47,458.48,5997.0,445.6864,445.8902,444.9391,444.9488,5997.0
2022-01-04 13:30:00,458.41,458.49,457.89,457.89,3050.0,444.8809,444.9585,444.3762,444.3762,3050.0
2022-01-04 13:35:00,457.81,457.94,457.41,457.79,3733.0,444.2986,444.4247,443.9104,444.2792,3733.0
2022-01-04 13:40:00,457.55,457.65,457.23,457.56,2403.0,444.0463,444.1433,443.7357,444.056,2403.0
2022-01-04 13:45:00,457.62,457.62,456.95,457.22,4487.0,444.1142,444.1142,443.464,443.726,4487.0
2022-01-04 13:50:00,457.42,457.78,457.26,457.78,3375.0,443.9201,444.2695,443.7648,444.2695,3375.0
2022-01-04 13:55:00,457.63,457.88,457.42,457.55,2790.0,444.1239,444.3665,443.9201,444.0463,2790.0
2022-01-04 14:00:00,457.62,458.46,457.62,458.08,4882.0,444.1142,444.9294,444.1142,444.5606,4882.0
2022-01-04 14:05:00,458.08,458.09,457.62,457.66,3017.0,444.5606,444.5703,444.1142,444.153,3017.0
2022-01-04 14:10:00,457.73,457.93,457.6,457.74,10187.0,444.2209,444.415,444.0948,444.2307,10187.0
2022-01-04 14:15:00,457.75,458.18,457.66,458.18,3900.0,444.2404,444.6577,444.153,444.6577,3900.0
2022-01-04 14:20:00,458.21,458.26,457.81,457.81,3222.0,444.6868,444.7353,444.2986,444.2986,3222.0
2022-01-04 14:25:00,457.9,457.9,457.29,457.29,4634.0,444.3859,444.3859,443.7939,443.7939,4634.0
2022-01-04 14:30:00,457.3,457.45,457.16,457.17,9193.0,443.8036,443.9492,443.6678,443.6775,9193.0
2022-01-04 14:35:00,457.09,457.41,457.09,457.22,5357.0,443.5998,443.9104,443.5998,443.726,5357.0
2022-01-04 14:40:00,457.27,458.41,457.27,458.41,11665.0,443.7745,444.8809,443.7745,444.8809,11665.0
2022-01-04 14:45:00,458.34,458.8,458.24,458.28,5969.0,444.8129,445.2594,444.7159,444.7547,5969.0
2022-01-04 14:50:00,458.34,458.44,457.79,458.11,5784.0,444.8129,444.91,444.2792,444.5897,5784.0
2022-01-04 14:55:00,458.12,458.27,457.7,457.85,7297.0,444.5994,444.745,444.1918,444.3374,7297.0
2022-01-04 15:00:00,458.19,459.83,458.19,459.56,3840.0,444.6674,446.259,444.6674,445.9969,3840.0
2022-01-04 15:05:00,459.58,459.6,459.07,459.11,6476.0,446.0163,446.0358,445.5214,445.5602,6476.0
2022-01-04 15:10:00,459.11,459.16,458.34,458.34,4116.0,445.5602,445.6087,444.8129,444.8129,4116.0
2022-01-04 15:15:00,458.57,459.12,458.57,459.0,4352.0,445.0362,445.5699,445.0362,445.4535,4352.0
2022-01-04 15:20:00,459.0,459.49,459.0,459.44,9834.0,445.4535,445.929,445.4535,445.8805,9834.0
2022-01-04 15:25:00,459.35,459.43,458.71,458.71,8116.0,445.7931,445.8708,445.172,445.172,8116.0
2022-01-04 15:30:00,458.85,459.25,458.3,459.01,9213.0,445.3079,445.6961,444.7741,445.4632,9213.0
2022-01-04 15:35:00,459.01,459.27,458.97,459.21,8879.0,445.4632,445.7155,445.4244,445.6573,8879.0
2022-01-04 15:40:00,459.23,460.43,459.08,460.27,10239.0,445.6767,446.8413,445.5311,446.686,10239.0
2022-01-04 15:45:00,460.37,461.32,460.18,461.32,9327.0,446.783,447.705,446.5986,447.705,9327.0
2022-01-04 15:50:00,461.52,461.99,460.16,460.22,33286.0,447.8991,448.3552,446.5792,446.6375,33286.0
2022-01-04 15:55:00,460.12,460.23,459.57,459.97,46479.0,446.5404,446.6472,446.0066,446.3948,46479.0
2022-01-05 09:30:00,461.23,461.23,456.0,456.04,58134.0,447.6177,447.6177,442.542,442.5808,58134.0
2022-01-05 09:35:00,455.88,459.8,455.87,459.19,6361.0,442.4255,446.2299,442.4158,445.6379,6361.0
2022-01-05 09:40:00,459.5,460.34,459.12,459.49,10016.0,445.9387,446.7539,445.5699,445.929,10016.0
2022-01-05 09:45:00,459.44,460.2,458.83,459.52,10267.0,445.8805,446.618,445.2885,445.9581,10267.0
2022-01-05 09:50:00,459.27,460.13,458.98,460.0,14120.0,445.7155,446.5501,445.4341,446.424,14120.0
2022-01-05 09:55:00,460.0,460.58,459.99,460.34,5318.0,446.424,446.9868,446.4142,446.7539,5318.0
2022-01-05 10:00:00,460.34,461.33,459.26,459.52,6250.0,446.7539,447.7147,445.7058,445.9581,6250.0
2022-01-05 10:05:00,459.85,460.13,458.62,458.91,5276.0,446.2784,446.5501,445.0847,445.3661,5276.0
2022-01-05 10:10:00,458.7,458.91,457.94,458.49,10591.0,445.1623,445.3661,444.4247,444.9585,10591.0
2022-01-05 10:15:00,458.68,459.16,458.63,458.63,1000.0,445.1429,445.6087,445.0944,445.0944,1000.0
2022-01-05 10:20:00,458.89,459.88,458.89,459.51,3118.0,445.3467,446.3075,445.3467,445.9484,3118.0
2022-01-05 10:25:00,459.65,459.94,458.8,459.49,2600.0,446.0843,446.3657,445.2594,445.929,2600.0
2022-01-05 10:30:00,459.12,459.53,458.59,458.98,2259.0,445.5699,445.9678,445.0556,445.4341,2259.0
2022-01-05 10:35:00,459.67,460.05,459.6,460.05,2432.0,446.1037,446.4725,446.0358,446.4725,2432.0
2022-01-05 10:40:00,460.02,460.13,459.2,459.2,61862.0,446.4434,446.5501,445.6476,445.6476,61862.0
2022-01-05 10:45:00,458.81,459.78,458.81,459.63,4054.0,445.2691,446.2104,445.2691,446.0649,4054.0
2022-01-05 10:50:00,459.2,459.2,458.43,458.98,3251.0,445.6476,445.6476,444.9003,445.4341,3251.0
2022-01-05 10:55:00,459.03,460.01,458.65,459.89,3053.0,445.4826,446.4337,445.1138,446.3172,3053.0
2022-01-05 11:00:00,459.87,459.99,459.07,459.19,47275.0,446.2978,446.4142,445.5214,445.6379,47275.0
2022-01-05 11:05:00,459.15,459.15,458.0,458.89,3391.0,445.599,445.599,444.483,445.3467,3391.0
2022-01-05 11:10:00,458.85,459.73,458.68,459.6,4465.0,445.3079,446.1619,445.1429,446.0358,4465.0
2022-01-05 11:15:00,459.85,460.24,459.44,460.2,1531.0,446.2784,446.6569,445.8805,446.618,1531.0
2022-01-05 11:20:00,460.3,460.85,459.58,460.85,2894.0,446.7151,447.2489,446.0163,447.2489,2894.0
2022-01-05 11:25:00,460.87,461.05,460.58,461.05,3142.0,447.2683,447.443,446.9868,447.443,3142.0
2022-01-05 11:30:00,461.36,461.83,461.18,461.73,4310.0,447.7438,448.1999,447.5691,448.1029,4310.0
2022-01-05 11:35:00,461.73,462.29,461.4,462.29,3805.0,448.1029,448.6464,447.7826,448.6464,3805.0
2022-01-05 11:40:00,462.22,462.48,460.71,461.2,12846.0,448.5784,448.8308,447.113,447.5885,12846.0
2022-01-05 11:45:00,461.16,461.53,461.0,461.0,2114.0,447.5497,447.9088,447.3944,447.3944,2114.0
2022-01-05 11:50:00,460.71,461.15,460.44,461.07,9581.0,447.113,447.54,446.851,447.4624,9581.0
2022-01-05 11:55:00,461.19,461.58,461.18,461.58,1900.0,447.5788,447.9573,447.5691,447.9573,1900.0
2022-01-05 12:00:00,461.25,461.35,460.92,460.92,1500.0,447.6371,447.7341,447.3168,447.3168,1500.0
2022-01-05 12:05:00,460.91,460.91,460.28,460.69,1929.0,447.3071,447.3071,446.6957,447.0936,1929.0
2022-01-05 12:10:00,460.74,461.01,460.57,461.0,1870.0,447.1421,447.4041,446.9771,447.3944,1870.0
2022-01-05 12:15:00,460.75,460.85,460.62,460.83,1633.0,447.1518,447.2489,447.0257,447.2295,1633.0
2022-01-05 12:20:00,460.74,461.39,460.63,460.9,2320.0,447.1421,447.7729,447.0354,447.2974,2320.0
2022-01-05 12:25:00,461.11,461.13,460.86,461.0,2000.0,447.5012,447.5206,447.2586,447.3944,2000.0
2022-01-05 12:30:00,461.13,461.5,461.09,461.35,3211.0,447.5206,447.8797,447.4818,447.7341,3211.0
2022-01-05 12:35:00,461.41,461.45,461.02,461.34,1201.0,447.7923,447.8312,447.4138,447.7244,1201.0
2022-01-05 12:40:00,461.66,461.74,461.5,461.7,1496.0,448.035,448.1126,447.8797,448.0738,1496.0
2022-01-05 12:45:00,461.76,462.53,461.72,462.48,1627.0,448.132,448.8793,448.0932,448.8308,1627.0
2022-01-05 12:50:00,462.43,462.46,462.14,462.36,2728.0,448.7822,448.8113,448.5008,448.7143,2728.0
2022-01-05 12:55:00,462.36,462.85,462.35,462.55,7368.0,448.7143,449.1898,448.7046,448.8987,7368.0
2022-01-05 13:00:00,462.56,462.95,462.37,462.95,4888.0,448.9084,449.2869,448.724,449.2869,4888.0
2022-01-05 13:05:00,462.92,463.15,462.65,462.78,7001.0,449.2578,449.481,448.9957,449.1219,7001.0
2022-01-05 13:10:00,462.78,462.98,462.38,462.49,7279.0,449.1219,449.316,448.7337,448.8405,7279.0
2022-01-05 13:15:00,462.28,462.55,462.04,462.05,2616.0,448.6367,448.8987,448.4037,448.4134,2616.0
2022-01-05 13:20:00,462.17,462.35,461.74,461.75,1598.0,448.5299,448.7046,448.1126,448.1223,1598.0
2022-01-05 13:25:00,461.91,461.91,461.53,461.53,900.0,448.2776,448.2776,447.9088,447.9088,900.0
2022-01-05 13:30:00,461.3,461.71,461.05,461.05,1741.0,447.6856,448.0835,447.443,447.443,1741.0
2022-01-05 13:35:00,461.42,461.42,460.53,460.99,2699.0,447.802,447.802,446.9383,447.3847,2699.0
2022-01-05 13:40:00,461.37,461.47,461.2,461.47,1500.0,447.7535,447.8506,447.5885,447.8506,1500.0
2022-01-05 13:45:00,461.32,461.5,461.19,461.41,2283.0,447.705,447.8797,447.5788,447.7923,2283.0
2022-01-05 13:50:00,461.42,461.42,460.74,460.74,1470.0,447.802,447.802,447.1421,447.1421,1470.0
2022-01-05 13:55:00,460.7,461.15,460.7,461.03,1210.0,447.1033,447.54,447.1033,447.4236,1210.0
2022-01-05 14:00:00,460.84,462.03,460.79,461.1,3805.0,447.2392,448.394,447.1906,447.4915,3805.0
2022-01-05 14:05:00,461.07,461.3,460.39,460.63,13031.0,447.4624,447.6856,446.8024,447.0354,13031.0
2022-01-05 14:10:00,460.18,460.18,459.25,459.37,3143.0,446.5986,446.5986,445.6961,445.8125,3143.0
2022-01-05 14:15:00,459.36,459.76,458.56,458.82,10363.0,445.8028,446.191,445.0265,445.2788,10363.0
2022-01-05 14:20:00,458.86,459.4,458.6,458.93,2413.0,445.3176,445.8417,445.0653,445.3855,2413.0
2022-01-05 14:25:00,458.93,460.02,458.69,459.89,15135.0,445.3855,446.4434,445.1526,446.3172,15135.0
2022-01-05 14:30:00,459.97,460.24,458.51,458.51,3966.0,446.3948,446.6569,444.9779,444.9779,3966.0
2022-01-05 14:35:00,458.47,458.82,457.26,457.65,2485.0,444.9391,445.2788,443.7648,444.1433,2485.0
2022-01-05 14:40:00,457.62,457.7,457.18,457.25,1736.0,444.1142,444.1918,443.6872,443.7551,1736.0
2022-01-05 14:45:00,457.4,457.57,456.88,457.08,2968.0,443.9007,444.0657,443.396,443.5901,2968.0
2022-01-05 14:50:00,456.99,457.3,456.64,457.3,10751.0,443.5028,443.8036,443.1631,443.8036,10751.0
2022-01-05 14:55:00,457.39,457.39,456.84,457.06,3410.0,443.891,443.891,443.3572,443.5707,3410.0
2022-01-05 15:00:00,457.03,457.21,456.59,456.6,5516.0,443.5416,443.7163,443.1146,443.1243,5516.0
2022-01-05 15:05:00,456.72,456.72,456.01,456.52,8415.0,443.2408,443.2408,442.5517,443.0467,8415.0
2022-01-05 15:10:00,456.34,456.88,456.2,456.26,34517.0,442.872,443.396,442.7361,442.7943,34517.0
2022-01-05 15:15:00,456.2,456.79,456.08,456.62,7555.0,442.7361,443.3087,442.6196,443.1437,7555.0
2022-01-05 15:20:00,456.67,456.98,456.03,456.98,20021.0,443.1922,443.4931,442.5711,443.4931,20021.0
2022-01-05 15:25:00,456.99,457.34,456.43,456.77,12214.0,443.5028,443.8425,442.9593,443.2893,12214.0
2022-01-05 15:30:00,456.76,456.94,456.35,456.82,16957.0,443.2796,443.4543,442.8817,443.3378,16957.0
2022-01-05 15:35:00,456.83,458.32,456.7,457.68,6428.0,443.3475,444.7935,443.2213,444.1724,6428.0
2022-01-05 15:40:00,457.52,457.92,457.45,457.52,7019.0,444.0171,444.4053,443.9492,444.0171,7019.0
2022-01-05 15:45:00,457.37,457.48,456.0,456.08,12121.0,443.8716,443.9783,442.542,442.6196,12121.0
2022-01-05 15:50:00,455.83,457.11,455.82,456.91,16050.0,442.377,443.6192,442.3673,443.4251,16050.0
2022-01-05 15:55:00,456.94,456.96,455.41,456.03,90092.0,443.4543,443.4737,441.9694,442.5711,90092.0
2022-01-06 09:30:00,453.73,454.96,448.67,448.67,44063.0,440.339,441.5327,435.4283,435.4283,44063.0
2022-01-06 09:35:00,448.54,450.5,446.54,450.07,20324.0,435.3022,437.2043,433.3612,436.787,20324.0
2022-01-06 09:40:00,450.55,451.47,449.07,449.08,59568.0,437.2529,438.1457,435.8165,435.8262,59568.0
2022-01-06 09:45:00,448.84,450.6,448.84,449.05,9528.0,435.5933,437.3014,435.5933,435.7971,9528.0
2022-01-06 09:50:00,448.82,449.5,448.33,448.33,11277.0,435.5739,436.2338,435.0984,435.0984,11277.0
2022-01-06 09:55:00,448.31,448.7,446.95,447.84,27610.0,435.079,435.4575,433.7591,434.6228,27610.0
2022-01-06 10:00:00,448.03,449.13,447.04,448.76,14543.0,434.8072,435.8748,433.8464,435.5157,14543.0
2022-01-06 10:05:00,448.49,448.49,447.54,447.78,9362.0,435.2536,435.2536,434.3317,434.5646,9362.0
2022-01-06 10:10:00,447.72,448.59,447.26,448.39,17376.0,434.5064,435.3507,434.0599,435.1566,17376.0
2022-01-06 10:15:00,448.76,450.76,448.76,450.08,7830.0,435.5157,437.4567,435.5157,436.7967,7830.0
2022-01-06 10:20:00,450.2,450.57,449.03,450.36,6010.0,436.9132,437.2723,435.7777,437.0685,6010.0
2022-01-06 10:25:00,450.36,451.95,450.36,451.63,4305.0,437.0685,438.6115,437.0685,438.301,4305.0
2022-01-06 10:30:00,451.74,451.76,450.49,450.5,7321.0,438.4077,438.4271,437.1946,437.2043,7321.0
2022-01-06 10:35:00,450.77,450.78,449.69,450.38,8236.0,437.4664,437.4761,436.4182,437.0879,8236.0
2022-01-06 10:40:00,450.53,450.76,450.17,450.31,6047.0,437.2334,437.4567,436.8841,437.0199,6047.0
2022-01-06 10:45:00,450.48,451.26,450.28,451.2,4598.0,437.1849,437.9419,436.9908,437.8837,4598.0
2022-01-06 10:50:00,451.04,451.12,450.01,450.57,3878.0,437.7284,437.806,436.7288,437.2723,3878.0
2022-01-06 10:55:00,450.5,451.19,450.19,450.19,4108.0,437.2043,437.874,436.9035,436.9035,4108.0
2022-01-06 11:00:00,450.24,450.58,449.42,450.05,16264.0,436.952,437.282,436.1562,436.7676,16264.0
2022-01-06 11:05:00,450.01,450.34,449.81,450.0,10462.0,436.7288,437.049,436.5347,436.7191,10462.0
2022-01-06 11:10:00,450.03,451.17,449.95,451.16,6313.0,436.7482,437.8546,436.6706,437.8448,6313.0
2022-01-06 11:15:00,451.21,451.64,450.17,450.58,8209.0,437.8934,438.3107,436.8841,437.282,8209.0
2022-01-06 11:20:00,450.48,450.49,449.59,449.66,6540.0,437.1849,437.1946,436.3212,436.3891,6540.0
2022-01-06 11:25:00,449.77,450.67,449.71,450.43,5323.0,436.4959,437.3693,436.4376,437.1364,5323.0
2022-01-06 11:30:00,450.54,451.49,450.41,451.49,6302.0,437.2431,438.1651,437.117,438.1651,6302.0
2022-01-06 11:35:00,451.49,451.59,451.15,451.15,2100.0,438.1651,438.2622,437.8351,437.8351,2100.0
2022-01-06 11:40:00,451.22,452.08,451.22,452.01,4807.0,437.9031,438.7377,437.9031,438.6698,4807.0
2022-01-06 11:45:00,451.9,452.44,451.4,452.44,2430.0,438.563,439.0871,438.0778,439.0871,2430.0
2022-01-06 11:50:00,452.04,453.33,451.83,453.33,1600.0,438.6989,439.9508,438.4951,439.9508,1600.0
2022-01-06 11:55:00,453.11,453.75,453.08,453.53,2000.0,439.7373,440.3584,439.7082,440.1449,2000.0
2022-01-06 12:00:00,453.8,453.8,453.25,453.54,2533.0,440.4069,440.4069,439.8732,440.1546,2533.0
2022-01-06 12:05:00,453.45,453.66,453.26,453.61,2267.0,440.0673,440.2711,439.8829,440.2225,2267.0
2022-01-06 12:10:00,453.34,453.59,453.09,453.49,3213.0,439.9605,440.2031,439.7179,440.1061,3213.0
2022-01-06 12:15:00,453.33,453.65,453.13,453.47,2576.0,439.9508,440.2614,439.7567,440.0867,2576.0
2022-01-06 12:20:00,453.47,453.84,453.14,453.15,2546.0,440.0867,440.4458,439.7664,439.7761,2546.0
2022-01-06 12:25:00,453.24,453.69,453.24,453.31,1384.0,439.8635,440.3002,439.8635,439.9314,1384.0
2022-01-06 12:30:00,453.61,453.61,453.1,453.38,2302.0,440.2225,440.2225,439.7276,439.9993,2302.0
2022-01-06 12:35:00,453.33,453.66,453.04,453.21,7088.0,439.9508,440.2711,439.6694,439.8343,7088.0
2022-01-06 12:40:00,453.19,453.58,453.11,453.42,2731.0,439.8149,440.1934,439.7373,440.0381,2731.0
2022-01-06 12:45:00,453.71,454.0,453.63,453.84,3154.0,440.3196,440.601,440.242,440.4458,3154.0
2022-01-06 12:50:00,453.75,454.3,453.56,454.2,3461.0,440.3584,440.8922,440.174,440.7951,3461.0
2022-01-06 12:55:00,454.26,454.78,454.26,454.73,5330.0,440.8534,441.358,440.8534,441.3095,5330.0
2022-01-06 13:00:00,454.71,454.77,453.47,453.47,2451.0,441.2901,441.3483,440.0867,440.0867,2451.0
2022-01-06 13:05:00,453.47,453.58,452.99,453.0,4099.0,440.0867,440.1934,439.6208,439.6305,4099.0
2022-01-06 13:10:00,452.93,452.98,452.71,452.8,2313.0,439.5626,439.6111,439.3491,439.4364,2313.0
2022-01-06 13:15:00,452.78,452.78,452.12,452.25,2779.0,439.417,439.417,438.7765,438.9027,2779.0
2022-01-06 13:20:00,452.25,452.63,451.91,451.92,4029.0,438.9027,439.2715,438.5727,438.5824,4029.0
2022-01-06 13:25:00,451.97,451.97,451.51,451.55,4198.0,438.6309,438.6309,438.1845,438.2233,4198.0
2022-01-06 13:30:00,451.58,451.74,451.31,451.39,2438.0,438.2525,438.4077,437.9904,438.0681,2438.0
2022-01-06 13:35:00,451.29,451.7,451.26,451.7,4835.0,437.971,438.3689,437.9419,438.3689,4835.0
2022-01-06 13:40:00,451.73,452.21,451.72,452.19,3765.0,438.398,438.8639,438.3883,438.8444,3765.0
2022-01-06 13:45:00,452.3,452.5,451.26,451.32,6481.0,438.9512,439.1453,437.9419,438.0001,6481.0
2022-01-06 13:50:00,451.07,451.61,450.93,451.46,3461.0,437.7575,438.2816,437.6216,438.136,3461.0
2022-01-06 13:55:00,451.43,451.53,451.13,451.42,7772.0,438.1069,438.2039,437.8157,438.0972,7772.0
2022-01-06 14:00:00,451.45,451.55,451.29,451.3,9533.0,438.1263,438.2233,437.971,437.9807,9533.0
2022-01-06 14:05:00,451.37,451.77,451.32,451.76,5159.0,438.0486,438.4368,438.0001,438.4271,5159.0
2022-01-06 14:10:00,451.95,452.49,451.0,451.14,5141.0,438.6115,439.1356,437.6896,437.8254,5141.0
2022-01-06 14:15:00,450.96,451.1,450.45,450.46,6959.0,437.6508,437.7866,437.1558,437.1655,6959.0
2022-01-06 14:20:00,450.56,450.69,450.4,450.66,3734.0,437.2626,437.3887,437.1073,437.3596,3734.0
2022-01-06 14:25:00,450.56,451.7,450.56,451.5,12895.0,437.2626,438.3689,437.2626,438.1748,12895.0
2022-01-06 14:30:00,451.55,451.78,451.13,451.46,5772.0,438.2233,438.4465,437.8157,438.136,5772.0
2022-01-06 14:35:00,451.55,451.98,451.34,451.63,5050.0,438.2233,438.6406,438.0195,438.301,5050.0
2022-01-06 14:40:00,451.63,452.2,451.61,452.2,3896.0,438.301,438.8542,438.2816,438.8542,3896.0
2022-01-06 14:45:00,452.53,452.67,452.1,452.44,4702.0,439.1744,439.3103,438.7571,439.0871,4702.0
2022-01-06 14:50:00,452.41,452.47,452.09,452.28,2096.0,439.058,439.1162,438.7474,438.9318,2096.0
2022-01-06 14:55:00,452.57,452.57,452.33,452.34,2594.0,439.2132,439.2132,438.9803,438.99,2594.0
2022-01-06 15:00:00,452.51,453.5,452.51,453.5,4188.0,439.155,440.1158,439.155,440.1158,4188.0
2022-01-06 15:05:00,453.38,453.91,453.24,453.31,5558.0,439.9993,440.5137,439.8635,439.9314,5558.0
2022-01-06 15:10:00,453.24,453.94,452.98,453.6,5499.0,439.8635,440.5428,439.6111,440.2128,5499.0
2022-01-06 15:15:00,453.65,453.68,452.01,452.11,5937.0,440.2614,440.2905,438.6698,438.7668,5937.0
2022-01-06 15:20:00,452.33,452.49,451.84,451.98,3614.0,438.9803,439.1356,438.5048,438.6406,3614.0
2022-01-06 15:25:00,452.34,453.0,452.2,452.97,4395.0,438.99,439.6305,438.8542,439.6014,4395.0
2022-01-06 15:30:00,452.95,453.09,452.2,452.29,6311.0,439.582,439.7179,438.8542,438.9415,6311.0
2022-01-06 15:35:00,452.19,452.49,451.84,451.95,7418.0,438.8444,439.1356,438.5048,438.6115,7418.0
2022-01-06 15:40:00,451.93,452.79,451.86,452.77,7332.0,438.5921,439.4267,438.5242,439.4073,7332.0
2022-01-06 15:45:00,452.66,452.86,451.48,451.48,10444.0,439.3006,439.4947,438.1554,438.1554,10444.0
2022-01-06 15:50:00,451.27,452.18,451.2,451.96,26262.0,437.9516,438.8347,437.8837,438.6212,26262.0
2022-01-06 15:55:00,451.8,453.1,451.25,451.98,79135.0,438.466,439.7276,437.9322,438.6406,79135.0
2022-01-07 09:30:00,450.08,451.88,449.24,450.21,31340.0,436.7967,438.5436,435.9815,436.9229,31340.0
2022-01-07 09:35:00,450.23,450.23,447.95,449.54,6341.0,436.9423,436.9423,434.7296,436.2727,6341.0
2022-01-07 09:40:00,449.82,451.22,449.55,450.69,3304.0,436.5444,437.9031,436.2824,437.3887,3304.0
2022-01-07 09:45:00,450.99,452.08,450.98,452.08,2530.0,437.6799,438.7377,437.6702,438.7377,2530.0
2022-01-07 09:50:00,451.38,451.38,450.02,450.21,4674.0,438.0584,438.0584,436.7385,436.9229,4674.0
2022-01-07 09:55:00,450.62,450.62,449.69,450.11,3449.0,437.3208,437.3208,436.4182,436.8258,3449.0
2022-01-07 10:00:00,450.26,451.7,450.15,451.7,4083.0,436.9714,438.3689,436.8647,438.3689,4083.0
2022-01-07 10:05:00,451.33,451.48,450.71,451.08,4600.0,438.0098,438.1554,437.4081,437.7672,4600.0
2022-01-07 10:10:00,450.96,450.96,450.26,450.48,4190.0,437.6508,437.6508,436.9714,437.1849,4190.0
2022-01-07 10:15:00,450.34,450.34,449.16,450.08,7260.0,437.049,437.049,435.9039,436.7967,7260.0
2022-01-07 10:20:00,450.3,450.83,449.81,449.81,2940.0,437.0102,437.5246,436.5347,436.5347,2940.0
2022-01-07 10:25:00,449.88,450.33,449.88,450.33,2500.0,436.6026,437.0393,436.6026,437.0393,2500.0
2022-01-07 10:30:00,450.27,450.77,450.27,450.57,2492.0,436.9811,437.4664,436.9811,437.2723,2492.0
2022-01-07 10:35:00,450.69,450.69,449.7,449.71,3950.0,437.3887,437.3887,436.4279,436.4376,3950.0
2022-01-07 10:40:00,449.84,450.96,449.68,449.86,5974.0,436.5638,437.6508,436.4085,436.5832,5974.0
2022-01-07 10:45:00,449.79,450.21,448.97,449.54,7348.0,436.5153,436.9229,435.7195,436.2727,7348.0
2022-01-07 10:50:00,449.54,449.54,448.35,449.07,6928.0,436.2727,436.2727,435.1178,435.8165,6928.0
2022-01-07 10:55:00,448.9,449.16,448.45,448.52,6864.0,435.6515,435.9039,435.2148,435.2828,6864.0
2022-01-07 11:00:00,448.57,449.26,448.38,448.51,8511.0,435.3313,436.0009,435.1469,435.2731,8511.0
2022-01-07 11:05:00,448.66,449.52,448.6,448.75,6117.0,435.4186,436.2532,435.3604,435.506,6117.0
2022-01-07 11:10:00,448.78,448.8,448.12,448.71,5215.0,435.5351,435.5545,434.8946,435.4672,5215.0
2022-01-07 11:15:00,448.65,448.67,447.85,448.62,6755.0,435.4089,435.4283,434.6325,435.3798,6755.0
2022-01-07 11:20:00,448.71,449.01,448.22,449.01,7368.0,435.4672,435.7583,434.9916,435.7583,7368.0
2022-01-07 11:25:00,448.87,449.26,448.72,448.99,6788.0,435.6224,436.0009,435.4769,435.7389,6788.0
2022-01-07 11:30:00,448.91,449.15,448.65,449.15,8598.0,435.6613,435.8942,435.4089,435.8942,8598.0
2022-01-07 11:35:00,449.16,449.45,448.79,449.44,40183.0,435.9039,436.1853,435.5448,436.1756,40183.0
2022-01-07 11:40:00,449.53,449.62,448.82,448.96,3202.0,436.263,436.3503,435.5739,435.7098,3202.0
2022-01-07 11:45:00,449.1,449.92,448.98,449.81,13948.0,435.8456,436.6414,435.7292,436.5347,13948.0
2022-01-07 11:50:00,450.56,450.56,450.03,450.3,4962.0,437.2626,437.2626,436.7482,437.0102,4962.0
2022-01-07 11:55:00,450.39,450.39,449.77,450.0,3005.0,437.0976,437.0976,436.4959,436.7191,3005.0
2022-01-07 12:00:00,450.2,450.2,449.27,449.48,4060.0,436.9132,436.9132,436.0106,436.2144,4060.0
2022-01-07 12:05:00,449.4,449.4,448.62,448.87,2500.0,436.1368,436.1368,435.3798,435.6224,2500.0
2022-01-07 12:10:00,449.0,449.11,448.02,448.14,8875.0,435.7486,435.8553,434.7975,434.914,8875.0
2022-01-07 12:15:00,448.02,448.46,448.02,448.2,6071.0,434.7975,435.2245,434.7975,434.9722,6071.0
2022-01-07 12:20:00,448.16,448.24,447.83,447.83,3539.0,434.9334,435.011,434.6131,434.6131,3539.0
2022-01-07 12:25:00,447.79,447.86,447.34,447.56,2371.0,434.5743,434.6422,434.1376,434.3511,2371.0
2022-01-07 12:30:00,447.55,447.77,447.53,447.77,1614.0,434.3414,434.5549,434.322,434.5549,1614.0
2022-01-07 12:35:00,447.68,447.81,447.33,447.53,1926.0,434.4676,434.5937,434.1279,434.322,1926.0
2022-01-07 12:40:00,447.68,448.14,447.68,448.06,802.0,434.4676,434.914,434.4676,434.8363,802.0
2022-01-07 12:45:00,447.68,448.12,447.45,447.65,1741.0,434.4676,434.8946,434.2443,434.4384,1741.0
2022-01-07 12:50:00,447.7,447.7,447.62,447.62,200.0,434.487,434.487,434.4093,434.4093,200.0
2022-01-07 12:55:00,447.58,447.96,447.49,447.94,3081.0,434.3705,434.7393,434.2832,434.7199,3081.0
2022-01-07 13:00:00,448.1,448.35,447.87,448.17,1780.0,434.8752,435.1178,434.6519,434.9431,1780.0
2022-01-07 13:05:00,448.35,448.5,448.15,448.5,1384.0,435.1178,435.2634,434.9237,435.2634,1384.0
2022-01-07 13:10:00,448.47,448.61,448.3,448.44,1490.0,435.2342,435.3701,435.0693,435.2051,1490.0
2022-01-07 13:15:00,448.71,449.01,448.63,448.84,3523.0,435.4672,435.7583,435.3895,435.5933,3523.0
2022-01-07 13:20:00,448.78,449.13,448.73,448.91,1346.0,435.5351,435.8748,435.4866,435.6613,1346.0
2022-01-07 13:25:00,448.67,448.88,448.5,448.65,3174.0,435.4283,435.6321,435.2634,435.4089,3174.0
2022-01-07 13:30:00,448.74,449.55,448.74,449.55,1198.0,435.4963,436.2824,435.4963,436.2824,1198.0
2022-01-07 13:35:00,449.68,450.0,449.57,449.57,1783.0,436.4085,436.7191,436.3018,436.3018,1783.0
2022-01-07 13:40:00,449.56,449.81,449.43,449.52,2830.0,436.2921,436.5347,436.1659,436.2532,2830.0
2022-01-07 13:45:00,449.36,449.36,449.02,449.02,4215.0,436.098,436.098,435.768,435.768,4215.0
2022-01-07 13:50:00,448.95,449.28,448.82,449.08,1692.0,435.7001,436.0203,435.5739,435.8262,1692.0
2022-01-07 13:55:00,448.94,449.36,448.93,449.03,2454.0,435.6904,436.098,435.6807,435.7777,2454.0
2022-01-07 14:00:00,449.08,449.13,448.96,449.1,1700.0,435.8262,435.8748,435.7098,435.8456,1700.0
2022-01-07 14:05:00,449.0,449.43,448.8,449.04,2103.0,435.7486,436.1659,435.5545,435.7874,2103.0
2022-01-07 14:10:00,449.06,449.32,448.98,449.28,3400.0,435.8068,436.0592,435.7292,436.0203,3400.0
2022-01-07 14:15:00,449.24,449.51,449.16,449.43,2100.0,435.9815,436.2435,435.9039,436.1659,2100.0
2022-01-07 14:20:00,449.37,449.42,448.68,448.7,6722.0,436.1077,436.1562,435.438,435.4575,6722.0
2022-01-07 14:25:00,448.53,448.53,448.2,448.34,2805.0,435.2925,435.2925,434.9722,435.1081,2805.0
2022-01-07 14:30:00,448.1,448.38,447.63,447.63,2000.0,434.8752,435.1469,434.419,434.419,2000.0
2022-01-07 14:35:00,447.67,448.44,447.65,448.44,3300.0,434.4578,435.2051,434.4384,435.2051,3300.0
2022-01-07 14:40:00,448.18,448.54,448.18,448.36,3667.0,434.9528,435.3022,434.9528,435.1275,3667.0
2022-01-07 14:45:00,448.44,448.55,448.09,448.4,6739.0,435.2051,435.3119,434.8655,435.1663,6739.0
2022-01-07 14:50:00,448.46,448.48,448.06,448.06,2006.0,435.2245,435.2439,434.8363,434.8363,2006.0
2022-01-07 14:55:00,448.05,448.17,447.29,447.42,6561.0,434.8266,434.9431,434.0891,434.2152,6561.0
2022-01-07 15:00:00,447.5,447.72,447.3,447.52,4137.0,434.2929,434.5064,434.0988,434.3123,4137.0
2022-01-07 15:05:00,447.65,447.74,447.08,447.23,2100.0,434.4384,434.5258,433.8853,434.0308,2100.0
2022-01-07 15:10:00,447.09,447.1,446.73,446.81,3604.0,433.895,433.9047,433.5456,433.6232,3604.0
2022-01-07 15:15:00,446.78,447.03,446.73,446.79,3441.0,433.5941,433.8367,433.5456,433.6038,3441.0
2022-01-07 15:20:00,446.87,446.97,446.41,446.63,4937.0,433.6815,433.7785,433.235,433.4485,4937.0
2022-01-07 15:25:00,446.52,446.71,446.13,446.62,3454.0,433.3418,433.5262,432.9633,433.4388,3454.0
2022-01-07 15:30:00,446.56,447.37,446.5,446.87,4721.0,433.3806,434.1667,433.3224,433.6815,4721.0
2022-01-07 15:35:00,447.1,447.78,446.9,447.72,4538.0,433.9047,434.5646,433.7106,434.5064,4538.0
2022-01-07 15:40:00,447.8,448.0,447.32,447.37,5392.0,434.584,434.7781,434.1182,434.1667,5392.0
2022-01-07 15:45:00,447.17,447.83,447.09,447.09,11830.0,433.9726,434.6131,433.895,433.895,11830.0
2022-01-07 15:50:00,447.19,447.53,446.79,446.99,15715.0,433.992,434.322,433.6038,433.7979,15715.0
2022-01-07 15:55:00,446.95,447.16,446.45,446.79,62532.0,433.7591,433.9629,433.2739,433.6038,62532.0
2022-01-10 09:30:00,439.1,442.41,437.41,439.6,55380.0,426.1408,429.3531,424.5007,426.626,55380.0
2022-01-10 09:35:00,439.07,440.0,438.38,439.69,8400.0,426.1117,427.0142,425.442,426.7134,8400.0
2022-01-10 09:40:00,439.89,439.89,435.23,436.75,22472.0,426.9075,426.9075,422.385,423.8601,22472.0
2022-01-10 09:45:00,436.65,436.65,433.59,434.67,16815.0,423.7631,423.7631,420.7934,421.8415,16815.0
2022-01-10 09:50:00,434.49,435.39,432.91,434.28,25696.0,421.6668,422.5403,420.1335,421.463,25696.0
2022-01-10 09:55:00,434.2,435.29,434.06,434.31,32465.0,421.3854,422.4432,421.2495,421.4921,32465.0
2022-01-10 10:00:00,433.93,434.77,433.26,434.03,12121.0,421.1234,421.9386,420.4731,421.2204,12121.0
2022-01-10 10:05:00,434.21,434.49,433.09,433.42,12441.0,421.3951,421.6668,420.3082,420.6284,12441.0
2022-01-10 10:10:00,433.27,433.28,430.49,430.5,4579.0,420.4828,420.4925,417.7849,417.7946,4579.0
2022-01-10 10:15:00,430.56,430.64,429.37,430.64,15362.0,417.8528,417.9305,416.6979,417.9305,15362.0
2022-01-10 10:20:00,430.54,431.28,430.15,430.51,18733.0,417.8334,418.5516,417.4549,417.8043,18733.0
2022-01-10 10:25:00,430.74,432.74,430.61,432.65,16338.0,418.0275,419.9685,417.9013,419.8811,16338.0
2022-01-10 10:30:00,432.83,432.91,430.98,431.07,13605.0,420.0558,420.1335,418.2604,418.3478,13605.0
2022-01-10 10:35:00,431.11,432.28,431.01,431.79,13631.0,418.3866,419.5221,418.2895,419.0465,13631.0
2022-01-10 10:40:00,431.71,431.93,430.93,431.45,6896.0,418.9689,419.1824,418.2119,418.7166,6896.0
2022-01-10 10:45:00,431.54,431.54,430.12,430.45,9322.0,418.8039,418.8039,417.4258,417.7461,9322.0
2022-01-10 10:50:00,430.12,431.42,429.92,431.05,7601.0,417.4258,418.6874,417.2317,418.3284,7601.0
2022-01-10 10:55:00,431.13,432.27,430.56,431.76,10465.0,418.406,419.5124,417.8528,419.0174,10465.0
2022-01-10 11:00:00,431.53,431.54,430.58,431.38,8022.0,418.7942,418.8039,417.8722,418.6486,8022.0
2022-01-10 11:05:00,431.28,431.89,430.52,431.68,17103.0,418.5516,419.1436,417.814,418.9398,17103.0
2022-01-10 11:10:00,431.62,432.49,431.38,432.37,26412.0,418.8815,419.7259,418.6486,419.6094,26412.0
2022-01-10 11:15:00,432.42,432.94,431.36,431.5,21243.0,419.6579,420.1626,418.6292,418.7651,21243.0
2022-01-10 11:20:00,431.63,432.87,431.45,432.4,6142.0,418.8912,420.0946,418.7166,419.6385,6142.0
2022-01-10 11:25:00,432.14,433.17,432.07,432.87,16109.0,419.3862,420.3858,419.3183,420.0946,16109.0
2022-01-10 11:30:00,432.78,433.3,431.58,432.03,13369.0,420.0073,420.512,418.8427,419.2794,13369.0
2022-01-10 11:35:00,431.76,431.76,430.47,430.47,4918.0,419.0174,419.0174,417.7655,417.7655,4918.0
2022-01-10 11:40:00,430.28,430.31,429.56,430.04,6490.0,417.5811,417.6102,416.8823,417.3482,6490.0
2022-01-10 11:45:00,429.81,430.32,429.36,429.64,6573.0,417.125,417.6199,416.6882,416.96,6573.0
2022-01-10 11:50:00,429.91,429.91,428.41,428.73,8263.0,417.222,417.222,415.7663,416.0768,8263.0
2022-01-10 11:55:00,428.39,429.94,428.32,429.94,10017.0,415.7469,417.2511,415.6789,417.2511,10017.0
2022-01-10 12:00:00,429.94,430.55,429.78,430.28,6133.0,417.2511,417.8431,417.0958,417.5811,6133.0
2022-01-10 12:05:00,430.23,430.3,428.89,429.24,5188.0,417.5326,417.6005,416.2321,416.5718,5188.0
2022-01-10 12:10:00,429.22,429.47,428.78,429.37,7820.0,416.5524,416.795,416.1254,416.6979,7820.0
2022-01-10 12:15:00,429.44,429.91,429.3,429.54,5417.0,416.7659,417.222,416.63,416.8629,5417.0
2022-01-10 12:20:00,429.74,430.34,429.57,429.78,6468.0,417.057,417.6393,416.892,417.0958,6468.0
2022-01-10 12:25:00,429.76,430.03,429.27,429.79,10219.0,417.0764,417.3385,416.6009,417.1055,10219.0
2022-01-10 12:30:00,429.83,429.97,429.54,429.67,4684.0,417.1444,417.2802,416.8629,416.9891,4684.0
2022-01-10 12:35:00,429.52,430.12,429.51,430.06,9404.0,416.8435,417.4258,416.8338,417.3676,9404.0
2022-01-10 12:40:00,429.86,430.5,429.69,429.69,17142.0,417.1735,417.7946,417.0085,417.0085,17142.0
2022-01-10 12:45:00,429.66,430.34,429.56,429.87,10828.0,416.9794,417.6393,416.8823,417.1832,10828.0
2022-01-10 12:50:00,429.87,431.68,429.72,431.4,12082.0,417.1832,418.9398,417.0376,418.668,12082.0
2022-01-10 12:55:00,431.3,431.3,430.41,430.41,10543.0,418.571,418.571,417.7072,417.7072,10543.0
2022-01-10 13:00:00,430.47,430.9,429.91,429.91,13025.0,417.7655,418.1828,417.222,417.222,13025.0
2022-01-10 13:05:00,429.94,430.49,429.87,430.29,12685.0,417.2511,417.7849,417.1832,417.5908,12685.0
2022-01-10 13:10:00,430.29,430.61,430.16,430.23,5524.0,417.5908,417.9013,417.4646,417.5326,5524.0
2022-01-10 13:15:00,430.23,430.54,430.1,430.53,4409.0,417.5326,417.8334,417.4064,417.8237,4409.0
2022-01-10 13:20:00,430.45,431.36,430.23,431.12,5480.0,417.7461,418.6292,417.5326,418.3963,5480.0
2022-01-10 13:25:00,431.11,431.82,431.11,431.4,14154.0,418.3866,419.0756,418.3866,418.668,14154.0
2022-01-10 13:30:00,431.24,431.54,430.9,431.06,3698.0,418.5127,418.8039,418.1828,418.3381,3698.0
2022-01-10 13:35:00,431.12,431.38,430.75,430.93,3102.0,418.3963,418.6486,418.0372,418.2119,3102.0
2022-01-10 13:40:00,430.99,431.39,430.73,431.39,5987.0,418.2701,418.6583,418.0178,418.6583,5987.0
2022-01-10 13:45:00,431.36,431.6,430.94,431.42,6399.0,418.6292,418.8621,418.2216,418.6874,6399.0
2022-01-10 13:50:00,431.36,432.07,431.34,431.95,8335.0,418.6292,419.3183,418.6098,419.2018,8335.0
2022-01-10 13:55:00,432.02,432.3,431.32,432.19,6322.0,419.2697,419.5415,418.5904,419.4347,6322.0
2022-01-10 14:00:00,432.32,433.02,432.13,432.83,7028.0,419.5609,420.2402,419.3765,420.0558,7028.0
2022-01-10 14:05:00,432.72,433.23,432.53,433.01,4622.0,419.9491,420.444,419.7647,420.2305,4622.0
2022-01-10 14:10:00,433.01,433.01,432.43,432.51,6812.0,420.2305,420.2305,419.6676,419.7453,6812.0
2022-01-10 14:15:00,432.58,433.31,432.58,432.83,5822.0,419.8132,420.5217,419.8132,420.0558,5822.0
2022-01-10 14:20:00,432.75,433.1,432.74,432.94,3306.0,419.9782,420.3179,419.9685,420.1626,3306.0
2022-01-10 14:25:00,433.02,433.67,433.0,433.64,10214.0,420.2402,420.871,420.2208,420.8419,10214.0
2022-01-10 14:30:00,433.56,433.68,433.16,433.59,6171.0,420.7643,420.8807,420.3761,420.7934,6171.0
2022-01-10 14:35:00,433.67,434.06,433.4,433.7,18214.0,420.871,421.2495,420.609,420.9001,18214.0
2022-01-10 14:40:00,433.78,434.52,433.68,433.75,11881.0,420.9778,421.6959,420.8807,420.9487,11881.0
2022-01-10 14:45:00,433.83,433.98,432.88,433.2,6148.0,421.0263,421.1719,420.1043,420.4149,6148.0
2022-01-10 14:50:00,433.28,433.28,432.37,432.63,10150.0,420.4925,420.4925,419.6094,419.8617,10150.0
2022-01-10 14:55:00,432.63,432.85,432.34,432.56,10602.0,419.8617,420.0752,419.5803,419.7938,10602.0
2022-01-10 15:00:00,432.75,433.06,431.96,432.0,11450.0,419.9782,420.279,419.2115,419.2503,11450.0
2022-01-10 15:05:00,432.02,432.26,430.9,431.69,12063.0,419.2697,419.5026,418.1828,418.9495,12063.0
2022-01-10 15:10:00,431.78,432.38,431.42,431.45,8256.0,419.0368,419.6191,418.6874,418.7166,8256.0
2022-01-10 15:15:00,431.51,432.1,431.31,431.77,9122.0,418.7748,419.3474,418.5807,419.0271,9122.0
2022-01-10 15:20:00,431.4,431.9,431.15,431.69,9962.0,418.668,419.1533,418.4254,418.9495,9962.0
2022-01-10 15:25:00,431.65,431.97,431.43,431.68,9269.0,418.9106,419.2212,418.6971,418.9398,9269.0
2022-01-10 15:30:00,431.69,432.72,431.45,432.66,13232.0,418.9495,419.9491,418.7166,419.8908,13232.0
2022-01-10 15:35:00,432.75,433.0,432.15,432.31,11306.0,419.9782,420.2208,419.3959,419.5512,11306.0
2022-01-10 15:40:00,432.28,433.23,432.27,432.62,34412.0,419.5221,420.444,419.5124,419.852,34412.0
2022-01-10 15:45:00,432.64,433.6,432.57,433.6,28299.0,419.8714,420.8031,419.8035,420.8031,28299.0
2022-01-10 15:50:00,433.61,434.18,433.27,433.61,39513.0,420.8128,421.366,420.4828,420.8128,39513.0
2022-01-10 15:55:00,433.7,435.43,433.7,435.39,105143.0,420.9001,422.5791,420.9001,422.5403,105143.0
2022-01-11 09:30:00,435.39,437.1,432.85,433.02,24943.0,422.5403,424.1998,420.0752,420.2402,24943.0
2022-01-11 09:35:00,433.66,435.07,433.59,434.36,3467.0,420.8613,422.2297,420.7934,421.5407,3467.0
2022-01-11 09:40:00,434.06,434.14,431.92,433.75,13432.0,421.2495,421.3272,419.1727,420.9487,13432.0
2022-01-11 09:45:00,433.69,434.42,432.28,432.47,3920.0,420.8904,421.5989,419.5221,419.7064,3920.0
2022-01-11 09:50:00,431.72,432.64,431.13,431.78,4322.0,418.9786,419.8714,418.406,419.0368,4322.0
2022-01-11 09:55:00,430.9,433.87,430.9,432.92,5757.0,418.1828,421.0651,418.1828,420.1432,5757.0
2022-01-11 10:00:00,433.18,435.21,433.17,435.06,4421.0,420.3955,422.3656,420.3858,422.22,4421.0
2022-01-11 10:05:00,435.21,435.52,434.06,434.78,3522.0,422.3656,422.6664,421.2495,421.9483,3522.0
2022-01-11 10:10:00,434.84,435.22,433.6,433.88,14763.0,422.0065,422.3753,420.8031,421.0748,14763.0
2022-01-11 10:15:00,433.48,435.02,433.14,434.98,3168.0,420.6866,422.1812,420.3567,422.1424,3168.0
2022-01-11 10:20:00,435.13,435.71,434.79,435.09,7706.0,422.2879,422.8508,421.958,422.2491,7706.0
2022-01-11 10:25:00,435.06,436.31,434.48,434.72,49190.0,422.22,423.4331,421.6571,421.89,49190.0
2022-01-11 10:30:00,434.87,435.52,434.12,434.23,8738.0,422.0356,422.6664,421.3078,421.4145,8738.0
2022-01-11 10:35:00,433.86,434.25,433.84,433.93,7646.0,421.0554,421.4339,421.036,421.1234,7646.0
2022-01-11 10:40:00,433.68,433.68,433.09,433.34,2299.0,420.8807,420.8807,420.3082,420.5508,2299.0
2022-01-11 10:45:00,433.51,434.24,433.36,433.48,24620.0,420.7158,421.4242,420.5702,420.6866,24620.0
2022-01-11 10:50:00,433.41,433.56,433.07,433.21,9268.0,420.6187,420.7643,420.2887,420.4246,9268.0
2022-01-11 10:55:00,433.21,433.34,432.23,432.51,3273.0,420.4246,420.5508,419.4735,419.7453,3273.0
2022-01-11 11:00:00,432.36,433.98,432.18,433.76,5271.0,419.5997,421.1719,419.425,420.9584,5271.0
2022-01-11 11:05:00,434.01,434.71,433.57,433.57,4584.0,421.201,421.8803,420.774,420.774,4584.0
2022-01-11 11:10:00,433.7,434.46,433.7,433.89,10237.0,420.9001,421.6377,420.9001,421.0845,10237.0
2022-01-11 11:15:00,434.1,434.63,433.74,434.42,15683.0,421.2883,421.8027,420.939,421.5989,15683.0
2022-01-11 11:20:00,434.42,434.87,434.05,434.25,10902.0,421.5989,422.0356,421.2398,421.4339,10902.0
2022-01-11 11:25:00,434.41,434.41,433.79,433.8,2575.0,421.5892,421.5892,420.9875,420.9972,2575.0
2022-01-11 11:30:00,433.71,433.71,433.21,433.22,5233.0,420.9099,420.9099,420.4246,420.4343,5233.0
2022-01-11 11:35:00,432.68,433.82,432.67,433.76,4705.0,419.9103,421.0166,419.9005,420.9584,4705.0
2022-01-11 11:40:00,433.94,434.26,433.61,433.97,3854.0,421.1331,421.4436,420.8128,421.1622,3854.0
2022-01-11 11:45:00,434.14,434.39,433.17,433.58,4369.0,421.3272,421.5698,420.3858,420.7837,4369.0
2022-01-11 11:50:00,433.7,434.55,433.7,434.49,2559.0,420.9001,421.7251,420.9001,421.6668,2559.0
2022-01-11 11:55:00,434.07,434.52,433.88,434.44,2236.0,421.2592,421.6959,421.0748,421.6183,2236.0
2022-01-11 12:00:00,434.4,434.77,434.04,434.73,5676.0,421.5795,421.9386,421.2301,421.8997,5676.0
2022-01-11 12:05:00,434.68,435.57,434.38,434.82,4686.0,421.8512,422.715,421.5601,421.9871,4686.0
2022-01-11 12:10:00,434.78,434.85,434.17,434.22,4934.0,421.9483,422.0162,421.3563,421.4048,4934.0
2022-01-11 12:15:00,434.22,434.34,433.92,434.34,2562.0,421.4048,421.5213,421.1137,421.5213,2562.0
2022-01-11 12:20:00,434.35,434.41,433.92,434.01,5072.0,421.531,421.5892,421.1137,421.201,5072.0
2022-01-11 12:25:00,433.9,433.98,433.52,433.7,3917.0,421.0942,421.1719,420.7255,420.9001,3917.0
2022-01-11 12:30:00,433.6,434.05,433.41,433.62,4204.0,420.8031,421.2398,420.6187,420.8225,4204.0
2022-01-11 12:35:00,433.41,433.41,432.7,432.76,6036.0,420.6187,420.6187,419.9297,419.9879,6036.0
2022-01-11 12:40:00,432.63,432.63,432.29,432.32,3817.0,419.8617,419.8617,419.5318,419.5609,3817.0
2022-01-11 12:45:00,432.25,432.84,431.64,432.78,9557.0,419.4929,420.0655,418.9009,420.0073,9557.0
2022-01-11 12:50:00,432.62,433.37,432.53,433.29,4636.0,419.852,420.5799,419.7647,420.5022,4636.0
2022-01-11 12:55:00,433.35,434.96,433.28,434.72,18282.0,420.5605,422.123,420.4925,421.89,18282.0
2022-01-11 13:00:00,434.68,435.32,434.65,435.03,9937.0,421.8512,422.4723,421.8221,422.1909,9937.0
2022-01-11 13:05:00,435.19,435.19,434.56,435.02,4356.0,422.3462,422.3462,421.7348,422.1812,4356.0
2022-01-11 13:10:00,435.06,435.51,435.05,435.42,54082.0,422.22,422.6567,422.2103,422.5694,54082.0
2022-01-11 13:15:00,435.51,436.75,435.41,436.75,4087.0,422.6567,423.8601,422.5597,423.8601,4087.0
2022-01-11 13:20:00,436.82,437.86,436.82,437.77,46563.0,423.9281,424.9374,423.9281,424.85,46563.0
2022-01-11 13:25:00,437.98,437.98,437.2,437.63,12705.0,425.0538,425.0538,424.2969,424.7142,12705.0
2022-01-11 13:30:00,437.75,437.92,437.64,437.92,3103.0,424.8306,424.9956,424.7239,424.9956,3103.0
2022-01-11 13:35:00,437.92,438.35,437.92,438.25,3293.0,424.9956,425.4129,424.9956,425.3159,3293.0
2022-01-11 13:40:00,438.21,438.77,438.11,438.62,10061.0,425.277,425.8205,425.18,425.6749,10061.0
2022-01-11 13:45:00,438.64,439.13,438.16,438.3,16837.0,425.6944,426.1699,425.2285,425.3644,16837.0
2022-01-11 13:50:00,438.23,438.39,437.89,437.9,2112.0,425.2965,425.4517,424.9665,424.9762,2112.0
2022-01-11 13:55:00,437.9,438.25,437.74,438.25,3303.0,424.9762,425.3159,424.8209,425.3159,3303.0
2022-01-11 14:00:00,438.3,438.58,438.16,438.45,2900.0,425.3644,425.6361,425.2285,425.51,2900.0
2022-01-11 14:05:00,438.45,438.77,438.15,438.37,8015.0,425.51,425.8205,425.2188,425.4323,8015.0
2022-01-11 14:10:00,438.36,438.97,438.36,438.62,4285.0,425.4226,426.0146,425.4226,425.6749,4285.0
2022-01-11 14:15:00,438.84,439.11,438.77,438.92,2632.0,425.8884,426.1505,425.8205,425.9661,2632.0
2022-01-11 14:20:00,439.0,439.07,438.73,438.92,4686.0,426.0437,426.1117,425.7817,425.9661,4686.0
2022-01-11 14:25:00,438.98,439.53,438.98,439.45,3251.0,426.0243,426.5581,426.0243,426.4804,3251.0
2022-01-11 14:30:00,439.35,440.0,439.31,440.0,6333.0,426.3834,427.0142,426.3446,427.0142,6333.0
2022-01-11 14:35:00,439.97,440.37,439.73,440.27,3589.0,426.9851,427.3733,426.7522,427.2762,3589.0
2022-01-11 14:40:00,440.13,440.61,440.07,440.54,14874.0,427.1404,427.6062,427.0821,427.5383,14874.0
2022-01-11 14:45:00,440.59,440.74,440.02,440.36,3558.0,427.5868,427.7324,427.0336,427.3636,3558.0
2022-01-11 14:50:00,440.41,440.42,439.87,440.12,2985.0,427.4121,427.4218,426.8881,427.1307,2985.0
2022-01-11 14:55:00,439.98,440.51,439.98,440.02,5157.0,426.9948,427.5092,426.9948,427.0336,5157.0
2022-01-11 15:00:00,440.28,440.42,440.01,440.04,3708.0,427.286,427.4218,427.0239,427.053,3708.0
2022-01-11 15:05:00,440.31,440.84,440.23,440.65,2860.0,427.3151,427.8294,427.2374,427.645,2860.0
2022-01-11 15:10:00,440.57,440.76,440.41,440.76,3162.0,427.5674,427.7518,427.4121,427.7518,3162.0
2022-01-11 15:15:00,440.77,440.98,440.5,440.55,7226.0,427.7615,427.9653,427.4995,427.548,7226.0
2022-01-11 15:20:00,440.52,441.03,440.28,440.29,18722.0,427.5189,428.0138,427.286,427.2957,18722.0
2022-01-11 15:25:00,440.35,440.55,440.16,440.25,25635.0,427.3539,427.548,427.1695,427.2568,25635.0
2022-01-11 15:30:00,440.31,440.94,440.24,440.39,8989.0,427.3151,427.9265,427.2471,427.3927,8989.0
2022-01-11 15:35:00,440.2,440.77,440.19,440.31,10351.0,427.2083,427.7615,427.1986,427.3151,10351.0
2022-01-11 15:40:00,440.1,440.42,439.65,440.42,29462.0,427.1113,427.4218,426.6745,427.4218,29462.0
2022-01-11 15:45:00,440.33,440.33,439.93,440.11,9227.0,427.3345,427.3345,426.9463,427.121,9227.0
2022-01-11 15:50:00,440.13,440.62,439.83,440.62,26173.0,427.1404,427.6159,426.8492,427.6159,26173.0
2022-01-11 15:55:00,440.57,441.17,440.25,441.15,80991.0,427.5674,428.1497,427.2568,428.1303,80991.0
2022-01-12 09:30:00,443.53,446.75,442.57,445.31,57291.0,430.44,433.565,429.5084,432.1675,57291.0
2022-01-12 09:35:00,445.3,445.3,442.85,443.0,13020.0,432.1578,432.1578,429.7801,429.9257,13020.0
2022-01-12 09:40:00,443.54,444.21,442.65,444.19,18476.0,430.4497,431.1,429.586,431.0806,18476.0
2022-01-12 09:45:00,444.24,444.51,443.7,444.11,7658.0,431.1291,431.3911,430.605,431.0029,7658.0
2022-01-12 09:50:00,444.11,445.57,443.61,444.61,19856.0,431.0029,432.4198,430.5177,431.4882,19856.0
2022-01-12 09:55:00,444.71,445.29,443.79,445.29,4017.0,431.5852,432.1481,430.6924,432.1481,4017.0
2022-01-12 10:00:00,445.3,445.54,444.76,445.14,17570.0,432.1578,432.3907,431.6337,432.0025,17570.0
2022-01-12 10:05:00,445.29,446.32,445.09,446.11,8035.0,432.1481,433.1477,431.954,432.9439,8035.0
2022-01-12 10:10:00,445.9,446.24,445.15,446.09,11939.0,432.7401,433.0701,432.0122,432.9245,11939.0
2022-01-12 10:15:00,446.03,447.37,445.74,447.27,10768.0,432.8663,434.1667,432.5848,434.0697,10768.0
2022-01-12 10:20:00,447.28,447.81,446.93,447.17,13269.0,434.0794,434.5937,433.7397,433.9726,13269.0
2022-01-12 10:25:00,447.12,447.82,446.37,446.61,15461.0,433.9241,434.6034,433.1962,433.4291,15461.0
2022-01-12 10:30:00,446.66,447.59,446.41,447.3,27393.0,433.4777,434.3802,433.235,434.0988,27393.0
2022-01-12 10:35:00,447.36,447.87,446.78,446.91,13894.0,434.157,434.6519,433.5941,433.7203,13894.0
2022-01-12 10:40:00,446.94,448.11,446.92,447.97,7170.0,433.7494,434.8849,433.73,434.749,7170.0
2022-01-12 10:45:00,448.24,449.35,448.24,449.35,21022.0,435.011,436.0883,435.011,436.0883,21022.0
2022-01-12 10:50:00,449.34,450.0,448.64,449.04,41038.0,436.0786,436.7191,435.3992,435.7874,41038.0
2022-01-12 10:55:00,449.05,449.41,448.91,449.08,9337.0,435.7971,436.1465,435.6613,435.8262,9337.0
2022-01-12 11:00:00,448.65,449.39,448.65,449.21,12849.0,435.4089,436.1271,435.4089,435.9524,12849.0
2022-01-12 11:05:00,449.13,449.99,448.66,449.26,23024.0,435.8748,436.7094,435.4186,436.0009,23024.0
2022-01-12 11:10:00,449.25,449.47,448.62,448.99,8438.0,435.9912,436.2047,435.3798,435.7389,8438.0
2022-01-12 11:15:00,449.07,449.15,448.4,448.8,39795.0,435.8165,435.8942,435.1663,435.5545,39795.0
2022-01-12 11:20:00,448.51,448.61,448.0,448.2,10635.0,435.2731,435.3701,434.7781,434.9722,10635.0
2022-01-12 11:25:00,448.12,449.25,448.12,448.86,12019.0,434.8946,435.9912,434.8946,435.6127,12019.0
2022-01-12 11:30:00,448.86,449.73,448.78,449.73,7447.0,435.6127,436.4571,435.5351,436.4571,7447.0
2022-01-12 11:35:00,449.54,450.1,449.04,449.11,7275.0,436.2727,436.8161,435.7874,435.8553,7275.0
2022-01-12 11:40:00,449.31,450.52,449.28,449.84,9676.0,436.0494,437.2237,436.0203,436.5638,9676.0
2022-01-12 11:45:00,449.82,449.99,449.45,449.99,5976.0,436.5444,436.7094,436.1853,436.7094,5976.0
2022-01-12 11:50:00,449.89,450.13,449.7,449.94,5326.0,436.6123,436.8452,436.4279,436.6609,5326.0
2022-01-12 11:55:00,449.89,450.03,449.63,450.03,8812.0,436.6123,436.7482,436.36,436.7482,8812.0
2022-01-12 12:00:00,450.14,450.14,449.4,449.42,5684.0,436.855,436.855,436.1368,436.1562,5684.0
2022-01-12 12:05:00,449.21,449.36,448.42,448.43,6532.0,435.9524,436.098,435.1857,435.1954,6532.0
2022-01-12 12:10:00,448.57,448.58,447.4,447.87,11696.0,435.3313,435.341,434.1958,434.6519,11696.0
2022-01-12 12:15:00,447.9,449.37,447.9,449.37,20808.0,434.6811,436.1077,434.6811,436.1077,20808.0
2022-01-12 12:20:00,449.25,449.33,448.76,449.12,4974.0,435.9912,436.0689,435.5157,435.8651,4974.0
2022-01-12 12:25:00,449.26,449.65,449.07,449.4,4460.0,436.0009,436.3794,435.8165,436.1368,4460.0
2022-01-12 12:30:00,449.37,450.06,449.37,449.96,8174.0,436.1077,436.7773,436.1077,436.6803,8174.0
2022-01-12 12:35:00,450.12,450.59,449.55,449.56,4198.0,436.8355,437.2917,436.2824,436.2921,4198.0
2022-01-12 12:40:00,449.61,449.8,448.16,448.25,28087.0,436.3406,436.525,434.9334,435.0207,28087.0
2022-01-12 12:45:00,448.26,448.44,447.92,448.11,4709.0,435.0304,435.2051,434.7005,434.8849,4709.0
2022-01-12 12:50:00,448.25,448.5,447.96,447.97,4812.0,435.0207,435.2634,434.7393,434.749,4812.0
2022-01-12 12:55:00,447.97,448.2,447.94,448.03,2901.0,434.749,434.9722,434.7199,434.8072,2901.0
2022-01-12 13:00:00,448.03,448.23,447.9,447.98,6595.0,434.8072,435.0013,434.6811,434.7587,6595.0
2022-01-12 13:05:00,448.06,448.53,447.96,448.33,3332.0,434.8363,435.2925,434.7393,435.0984,3332.0
2022-01-12 13:10:00,448.39,448.39,447.54,447.68,6275.0,435.1566,435.1566,434.3317,434.4676,6275.0
2022-01-12 13:15:00,447.68,447.68,447.0,447.29,5743.0,434.4676,434.4676,433.8076,434.0891,5743.0
2022-01-12 13:20:00,447.18,447.4,447.16,447.32,7082.0,433.9823,434.1958,433.9629,434.1182,7082.0
2022-01-12 13:25:00,447.42,447.74,447.31,447.48,13130.0,434.2152,434.5258,434.1085,434.2735,13130.0
2022-01-12 13:30:00,447.35,447.94,447.24,447.59,4862.0,434.1473,434.7199,434.0405,434.3802,4862.0
2022-01-12 13:35:00,447.6,447.89,447.37,447.77,12674.0,434.3899,434.6714,434.1667,434.5549,12674.0
2022-01-12 13:40:00,447.73,447.77,447.43,447.66,6340.0,434.5161,434.5549,434.2249,434.4481,6340.0
2022-01-12 13:45:00,447.67,447.97,447.56,447.79,3442.0,434.4578,434.749,434.3511,434.5743,3442.0
2022-01-12 13:50:00,447.76,447.76,447.4,447.54,6000.0,434.5452,434.5452,434.1958,434.3317,6000.0
2022-01-12 13:55:00,447.5,448.02,447.47,447.53,5355.0,434.2929,434.7975,434.2638,434.322,5355.0
2022-01-12 14:00:00,447.68,447.79,447.46,447.68,3961.0,434.4676,434.5743,434.254,434.4676,3961.0
2022-01-12 14:05:00,447.56,447.97,447.41,447.66,5601.0,434.3511,434.749,434.2055,434.4481,5601.0
2022-01-12 14:10:00,447.52,447.74,447.37,447.44,3248.0,434.3123,434.5258,434.1667,434.2346,3248.0
2022-01-12 14:15:00,447.66,447.71,447.42,447.7,3837.0,434.4481,434.4967,434.2152,434.487,3837.0
2022-01-12 14:20:00,447.73,448.05,447.62,448.05,2835.0,434.5161,434.8266,434.4093,434.8266,2835.0
2022-01-12 14:25:00,448.1,448.37,448.1,448.19,3950.0,434.8752,435.1372,434.8752,434.9625,3950.0
2022-01-12 14:30:00,448.17,448.17,447.53,447.83,5361.0,434.9431,434.9431,434.322,434.6131,5361.0
2022-01-12 14:35:00,447.83,447.83,447.43,447.52,3612.0,434.6131,434.6131,434.2249,434.3123,3612.0
2022-01-12 14:40:00,447.48,447.79,447.18,447.52,7703.0,434.2735,434.5743,433.9823,434.3123,7703.0
2022-01-12 14:45:00,447.6,447.66,447.41,447.6,2300.0,434.3899,434.4481,434.2055,434.3899,2300.0
2022-01-12 14:50:00,447.75,447.79,447.43,447.63,7107.0,434.5355,434.5743,434.2249,434.419,7107.0
2022-01-12 14:55:00,447.67,447.74,447.36,447.49,6057.0,434.4578,434.5258,434.157,434.2832,6057.0
2022-01-12 15:00:00,447.49,447.55,446.86,447.07,16871.0,434.2832,434.3414,433.6718,433.8756,16871.0
2022-01-12 15:05:00,446.94,447.41,446.8,446.83,9364.0,433.7494,434.2055,433.6135,433.6426,9364.0
2022-01-12 15:10:00,446.78,447.14,446.77,446.99,7311.0,433.5941,433.9435,433.5844,433.7979,7311.0
2022-01-12 15:15:00,447.04,447.31,446.85,447.12,7113.0,433.8464,434.1085,433.662,433.9241,7113.0
2022-01-12 15:20:00,447.02,447.29,446.74,446.81,15041.0,433.827,434.0891,433.5553,433.6232,15041.0
2022-01-12 15:25:00,446.81,447.13,446.72,446.86,13650.0,433.6232,433.9338,433.5359,433.6718,13650.0
2022-01-12 15:30:00,446.86,446.88,446.42,446.74,20499.0,433.6718,433.6912,433.2447,433.5553,20499.0
2022-01-12 15:35:00,446.78,447.01,446.4,446.53,19754.0,433.5941,433.8173,433.2253,433.3515,19754.0
2022-01-12 15:40:00,446.49,447.1,446.05,446.72,22036.0,433.3127,433.9047,432.8857,433.5359,22036.0
2022-01-12 15:45:00,446.74,447.59,446.71,447.5,17960.0,433.5553,434.3802,433.5262,434.2929,17960.0
2022-01-12 15:50:00,447.64,448.19,447.41,448.17,30114.0,434.4287,434.9625,434.2055,434.9431,30114.0
2022-01-12 15:55:00,448.13,448.53,447.74,447.85,129553.0,434.9043,435.2925,434.5258,434.6325,129553.0
2022-01-13 09:30:00,447.83,450.07,447.83,449.07,22857.0,434.6131,436.787,434.6131,435.8165,22857.0
2022-01-13 09:35:00,448.92,449.06,447.56,448.8,5959.0,435.671,435.8068,434.3511,435.5545,5959.0
2022-01-13 09:40:00,448.8,448.8,447.26,447.85,3936.0,435.5545,435.5545,434.0599,434.6325,3936.0
2022-01-13 09:45:00,448.01,448.01,446.67,447.28,7912.0,434.7878,434.7878,433.4874,434.0794,7912.0
2022-01-13 09:50:00,446.96,447.16,446.29,447.0,4697.0,433.7688,433.9629,433.1186,433.8076,4697.0
2022-01-13 09:55:00,447.15,447.68,446.5,446.79,4648.0,433.9532,434.4676,433.3224,433.6038,4648.0
2022-01-13 10:00:00,446.71,447.39,444.86,445.0,5223.0,433.5262,434.1861,431.7308,431.8666,5223.0
2022-01-13 10:05:00,444.95,445.8,444.95,445.58,2866.0,431.8181,432.643,431.8181,432.4295,2866.0
2022-01-13 10:10:00,445.37,445.72,444.88,445.66,4545.0,432.2257,432.5654,431.7502,432.5072,4545.0
2022-01-13 10:15:00,445.77,445.95,445.04,445.54,5872.0,432.6139,432.7886,431.9055,432.3907,5872.0
2022-01-13 10:20:00,445.65,446.54,445.65,446.06,3572.0,432.4975,433.3612,432.4975,432.8954,3572.0
2022-01-13 10:25:00,446.06,446.61,446.06,446.58,2889.0,432.8954,433.4291,432.8954,433.4,2889.0
2022-01-13 10:30:00,446.56,447.02,445.81,445.81,8326.0,433.3806,433.827,432.6527,432.6527,8326.0
2022-01-13 10:35:00,445.75,446.13,445.71,445.84,3508.0,432.5945,432.9633,432.5557,432.6819,3508.0
2022-01-13 10:40:00,445.9,446.16,445.07,445.34,14054.0,432.7401,432.9924,431.9346,432.1966,14054.0
2022-01-13 10:45:00,445.55,445.56,444.6,445.24,19747.0,432.4004,432.4101,431.4785,432.0996,19747.0
2022-01-13 10:50:00,445.17,445.35,444.38,445.11,7842.0,432.0316,432.2063,431.2649,431.9734,7842.0
2022-01-13 10:55:00,445.2,445.23,444.21,444.53,5166.0,432.0607,432.0899,431.1,431.4105,5166.0
2022-01-13 11:00:00,444.75,444.92,443.49,443.89,10096.0,431.624,431.789,430.4012,430.7894,10096.0
2022-01-13 11:05:00,443.74,443.95,443.26,443.39,4985.0,430.6438,430.8476,430.178,430.3042,4985.0
2022-01-13 11:10:00,443.29,443.44,442.39,442.39,6426.0,430.2071,430.3527,429.3337,429.3337,6426.0
2022-01-13 11:15:00,442.68,443.43,442.65,443.0,4991.0,429.6151,430.343,429.586,429.9257,4991.0
2022-01-13 11:20:00,443.0,444.67,442.85,444.67,3842.0,429.9257,431.5464,429.7801,431.5464,3842.0
2022-01-13 11:25:00,444.68,445.48,444.5,444.94,5589.0,431.5561,432.3325,431.3814,431.8084,5589.0
2022-01-13 11:30:00,445.23,445.78,444.84,445.63,2914.0,432.0899,432.6236,431.7114,432.4781,2914.0
2022-01-13 11:35:00,445.86,445.96,445.53,445.69,4216.0,432.7013,432.7983,432.381,432.5363,4216.0
2022-01-13 11:40:00,445.69,445.79,445.34,445.62,3489.0,432.5363,432.6333,432.1966,432.4684,3489.0
2022-01-13 11:45:00,445.42,445.74,444.4,444.4,4267.0,432.2743,432.5848,431.2844,431.2844,4267.0
2022-01-13 11:50:00,444.32,444.84,444.08,444.68,3206.0,431.2067,431.7114,430.9738,431.5561,3206.0
2022-01-13 11:55:00,444.85,444.95,444.37,444.43,2045.0,431.7211,431.8181,431.2552,431.3135,2045.0
2022-01-13 12:00:00,444.36,444.36,443.33,443.51,2976.0,431.2455,431.2455,430.2459,430.4206,2976.0
2022-01-13 12:05:00,443.42,443.45,443.12,443.2,2073.0,430.3333,430.3624,430.0421,430.1198,2073.0
2022-01-13 12:10:00,442.94,442.94,442.48,442.48,1669.0,429.8674,429.8674,429.421,429.421,1669.0
2022-01-13 12:15:00,442.48,442.51,440.99,440.99,4943.0,429.421,429.4501,427.975,427.975,4943.0
2022-01-13 12:20:00,441.14,441.14,440.38,440.67,3376.0,428.1206,428.1206,427.383,427.6644,3376.0
2022-01-13 12:25:00,440.78,441.18,440.76,441.04,2307.0,427.7712,428.1594,427.7518,428.0235,2307.0
2022-01-13 12:30:00,440.82,441.15,440.58,441.15,1800.0,427.81,428.1303,427.5771,428.1303,1800.0
2022-01-13 12:35:00,441.27,441.6,441.0,441.07,1860.0,428.2467,428.567,427.9847,428.0526,1860.0
2022-01-13 12:40:00,441.47,441.47,441.04,441.22,2000.0,428.4408,428.4408,428.0235,428.1982,2000.0
2022-01-13 12:45:00,441.23,441.26,439.5,439.5,2899.0,428.2079,428.237,426.529,426.529,2899.0
2022-01-13 12:50:00,439.41,439.64,439.14,439.59,6340.0,426.4416,426.6648,426.1796,426.6163,6340.0
2022-01-13 12:55:00,439.89,440.07,439.79,440.07,3502.0,426.9075,427.0821,426.8104,427.0821,3502.0
2022-01-13 13:00:00,439.75,440.19,439.22,440.19,5581.0,426.7716,427.1986,426.2572,427.1986,5581.0
2022-01-13 13:05:00,439.87,440.33,439.87,440.17,3812.0,426.8881,427.3345,426.8881,427.1792,3812.0
2022-01-13 13:10:00,440.0,440.02,439.41,439.48,1523.0,427.0142,427.0336,426.4416,426.5096,1523.0
2022-01-13 13:15:00,439.63,440.21,439.63,440.21,3002.0,426.6551,427.218,426.6551,427.218,3002.0
2022-01-13 13:20:00,440.19,441.03,439.99,441.03,3519.0,427.1986,428.0138,427.0045,428.0138,3519.0
2022-01-13 13:25:00,441.06,441.21,440.56,440.95,6100.0,428.0429,428.1885,427.5577,427.9362,6100.0
2022-01-13 13:30:00,440.92,440.92,439.78,439.9,5802.0,427.9071,427.9071,426.8007,426.9172,5802.0
2022-01-13 13:35:00,439.76,439.76,439.09,439.44,2683.0,426.7813,426.7813,426.1311,426.4707,2683.0
2022-01-13 13:40:00,439.41,439.42,438.62,438.7,3502.0,426.4416,426.4513,425.6749,425.7526,3502.0
2022-01-13 13:45:00,438.8,439.88,438.77,439.88,4362.0,425.8496,426.8978,425.8205,426.8978,4362.0
2022-01-13 13:50:00,439.71,440.06,439.39,439.82,6009.0,426.7328,427.0724,426.4222,426.8395,6009.0
2022-01-13 13:55:00,439.9,440.13,439.37,440.13,3284.0,426.9172,427.1404,426.4028,427.1404,3284.0
2022-01-13 14:00:00,439.95,440.24,439.78,440.24,2020.0,426.9657,427.2471,426.8007,427.2471,2020.0
2022-01-13 14:05:00,440.24,440.53,440.19,440.52,7407.0,427.2471,427.5286,427.1986,427.5189,7407.0
2022-01-13 14:10:00,440.37,440.47,439.94,439.94,2764.0,427.3733,427.4703,426.956,426.956,2764.0
2022-01-13 14:15:00,440.09,440.12,439.38,439.4,2596.0,427.1016,427.1307,426.4125,426.4319,2596.0
2022-01-13 14:20:00,439.18,439.18,438.75,439.11,2995.0,426.2184,426.2184,425.8011,426.1505,2995.0
2022-01-13 14:25:00,438.91,438.91,438.36,438.4,2694.0,425.9564,425.9564,425.4226,425.4614,2694.0
2022-01-13 14:30:00,438.19,438.36,437.74,438.35,12991.0,425.2576,425.4226,424.8209,425.4129,12991.0
2022-01-13 14:35:00,438.34,438.47,437.8,437.97,3670.0,425.4032,425.5294,424.8791,425.0441,3670.0
2022-01-13 14:40:00,437.98,438.69,437.94,438.69,2626.0,425.0538,425.7429,425.015,425.7429,2626.0
2022-01-13 14:45:00,438.55,438.7,438.35,438.35,3459.0,425.607,425.7526,425.4129,425.4129,3459.0
2022-01-13 14:50:00,438.33,438.89,437.56,437.62,10999.0,425.3935,425.937,424.6462,424.7045,10999.0
2022-01-13 14:55:00,437.85,437.94,437.02,437.36,5820.0,424.9277,425.015,424.1222,424.4521,5820.0
2022-01-13 15:00:00,437.29,437.29,436.41,436.69,5781.0,424.3842,424.3842,423.5302,423.8019,5781.0
2022-01-13 15:05:00,436.71,436.85,436.42,436.61,4818.0,423.8213,423.9572,423.5399,423.7243,4818.0
2022-01-13 15:10:00,436.57,436.64,436.18,436.44,3060.0,423.6854,423.7534,423.307,423.5593,3060.0
2022-01-13 15:15:00,436.45,437.52,436.44,437.52,5659.0,423.569,424.6074,423.5593,424.6074,5659.0
2022-01-13 15:20:00,437.43,437.48,437.04,437.12,7819.0,424.5201,424.5686,424.1416,424.2192,7819.0
2022-01-13 15:25:00,437.06,437.73,437.06,437.71,11019.0,424.161,424.8112,424.161,424.7918,11019.0
2022-01-13 15:30:00,437.7,437.91,437.2,437.41,7344.0,424.7821,424.9859,424.2969,424.5007,7344.0
2022-01-13 15:35:00,437.34,437.34,436.38,436.38,7251.0,424.4327,424.4327,423.5011,423.5011,7251.0
2022-01-13 15:40:00,436.5,436.69,436.04,436.44,10938.0,423.6175,423.8019,423.1711,423.5593,10938.0
2022-01-13 15:45:00,436.36,436.39,435.43,435.59,12969.0,423.4816,423.5108,422.5791,422.7344,12969.0
2022-01-13 15:50:00,435.44,435.95,434.7,435.33,23579.0,422.5888,423.0837,421.8706,422.482,23579.0
2022-01-13 15:55:00,435.26,436.51,435.08,436.28,75472.0,422.4141,423.6272,422.2394,423.404,75472.0
2022-01-14 09:30:00,433.14,434.5,430.0,430.59,32644.0,420.3567,421.6765,417.3093,417.8819,32644.0
2022-01-14 09:35:00,430.43,433.02,430.42,430.69,4200.0,417.7267,420.2402,417.717,417.979,4200.0
2022-01-14 09:40:00,431.41,431.94,428.9,428.9,20562.0,418.6777,419.1921,416.2418,416.2418,20562.0
2022-01-14 09:45:00,429.34,430.72,428.68,429.58,5569.0,416.6688,418.0081,416.0283,416.9017,5569.0
2022-01-14 09:50:00,429.13,431.0,429.08,430.71,12688.0,416.465,418.2798,416.4165,417.9984,12688.0
2022-01-14 09:55:00,430.92,431.89,430.27,431.33,12738.0,418.2022,419.1436,417.5714,418.6001,12738.0
2022-01-14 10:00:00,431.34,431.51,429.3,429.67,7911.0,418.6098,418.7748,416.63,416.9891,7911.0
2022-01-14 10:05:00,429.78,432.18,429.77,431.68,6646.0,417.0958,419.425,417.0861,418.9398,6646.0
2022-01-14 10:10:00,431.53,433.38,431.53,432.39,6309.0,418.7942,420.5896,418.7942,419.6288,6309.0
2022-01-14 10:15:00,432.61,433.15,431.72,433.15,14611.0,419.8423,420.3664,418.9786,420.3664,14611.0
2022-01-14 10:20:00,433.35,433.36,431.69,431.71,3935.0,420.5605,420.5702,418.9495,418.9689,3935.0
2022-01-14 10:25:00,432.07,432.07,430.41,430.42,14053.0,419.3183,419.3183,417.7072,417.717,14053.0
2022-01-14 10:30:00,430.33,431.38,430.22,431.04,6388.0,417.6296,418.6486,417.5229,418.3187,6388.0
2022-01-14 10:35:00,431.23,431.37,430.3,430.31,4172.0,418.503,418.6389,417.6005,417.6102,4172.0
2022-01-14 10:40:00,430.2,431.25,430.19,430.63,12212.0,417.5034,418.5225,417.4937,417.9208,12212.0
2022-01-14 10:45:00,430.9,431.32,430.02,430.2,16756.0,418.1828,418.5904,417.3288,417.5034,16756.0
2022-01-14 10:50:00,430.25,430.36,429.33,430.31,8468.0,417.552,417.6587,416.6591,417.6102,8468.0
2022-01-14 10:55:00,430.37,430.9,430.01,430.9,4126.0,417.6684,418.1828,417.3191,418.1828,4126.0
2022-01-14 11:00:00,431.54,431.9,430.97,431.07,2864.0,418.8039,419.1533,418.2507,418.3478,2864.0
2022-01-14 11:05:00,431.06,431.44,430.61,431.4,6827.0,418.3381,418.7068,417.9013,418.668,6827.0
2022-01-14 11:10:00,431.4,432.0,431.4,431.66,6615.0,418.668,419.2503,418.668,418.9204,6615.0
2022-01-14 11:15:00,431.5,431.89,430.92,431.4,8484.0,418.7651,419.1436,418.2022,418.668,8484.0
2022-01-14 11:20:00,431.28,431.71,430.48,431.1,2329.0,418.5516,418.9689,417.7752,418.3769,2329.0
2022-01-14 11:25:00,431.12,431.47,429.93,429.94,4535.0,418.3963,418.736,417.2414,417.2511,4535.0
2022-01-14 11:30:00,430.08,430.43,429.38,429.58,3340.0,417.387,417.7267,416.7076,416.9017,3340.0
2022-01-14 11:35:00,429.78,430.28,429.09,430.14,4013.0,417.0958,417.5811,416.4262,417.4452,4013.0
2022-01-14 11:40:00,430.12,430.78,429.77,430.43,29132.0,417.4258,418.0663,417.0861,417.7267,29132.0
2022-01-14 11:45:00,430.45,431.63,430.25,431.48,22031.0,417.7461,418.8912,417.552,418.7457,22031.0
2022-01-14 11:50:00,431.85,431.85,430.79,431.15,17934.0,419.1047,419.1047,418.076,418.4254,17934.0
2022-01-14 11:55:00,431.31,431.9,430.97,430.97,3638.0,418.5807,419.1533,418.2507,418.2507,3638.0
2022-01-14 12:00:00,430.97,431.62,430.77,431.19,5146.0,418.2507,418.8815,418.0566,418.4642,5146.0
2022-01-14 12:05:00,431.39,431.58,431.16,431.16,1100.0,418.6583,418.8427,418.4351,418.4351,1100.0
2022-01-14 12:10:00,431.33,431.56,430.72,431.02,5448.0,418.6001,418.8233,418.0081,418.2992,5448.0
2022-01-14 12:15:00,430.84,431.26,430.84,430.98,2320.0,418.1246,418.5322,418.1246,418.2604,2320.0
2022-01-14 12:20:00,430.98,431.29,430.57,430.68,5474.0,418.2604,418.5613,417.8625,417.9693,5474.0
2022-01-14 12:25:00,430.58,431.57,430.58,431.5,5548.0,417.8722,418.833,417.8722,418.7651,5548.0
2022-01-14 12:30:00,431.55,432.07,431.47,431.96,2825.0,418.8136,419.3183,418.736,419.2115,2825.0
2022-01-14 12:35:00,432.28,432.63,431.86,432.21,4311.0,419.5221,419.8617,419.1145,419.4541,4311.0
2022-01-14 12:40:00,431.91,432.26,431.72,431.91,2220.0,419.163,419.5026,418.9786,419.163,2220.0
2022-01-14 12:45:00,431.65,431.78,430.63,430.85,1813.0,418.9106,419.0368,417.9208,418.1343,1813.0
2022-01-14 12:50:00,430.97,431.08,430.24,430.25,5503.0,418.2507,418.3575,417.5423,417.552,5503.0
2022-01-14 12:55:00,430.11,430.17,429.72,430.0,4794.0,417.4161,417.4743,417.0376,417.3093,4794.0
2022-01-14 13:00:00,429.83,430.33,429.37,430.1,10053.0,417.1444,417.6296,416.6979,417.4064,10053.0
2022-01-14 13:05:00,430.11,430.31,429.87,429.87,4896.0,417.4161,417.6102,417.1832,417.1832,4896.0
2022-01-14 13:10:00,429.47,430.04,429.46,429.93,1700.0,416.795,417.3482,416.7853,417.2414,1700.0
2022-01-14 13:15:00,429.81,429.92,429.58,429.6,1614.0,417.125,417.2317,416.9017,416.9212,1614.0
2022-01-14 13:20:00,429.39,429.39,428.26,428.47,3290.0,416.7173,416.7173,415.6207,415.8245,3290.0
2022-01-14 13:25:00,428.5,428.75,428.41,428.5,3671.0,415.8536,416.0962,415.7663,415.8536,3671.0
2022-01-14 13:30:00,428.55,428.62,427.86,427.86,1534.0,415.9021,415.9701,415.2325,415.2325,1534.0
2022-01-14 13:35:00,427.68,428.2,427.4,427.85,4261.0,415.0578,415.5625,414.7861,415.2228,4261.0
2022-01-14 13:40:00,428.01,428.73,427.77,428.73,3348.0,415.3781,416.0768,415.1452,416.0768,3348.0
2022-01-14 13:45:00,428.83,428.83,427.48,427.72,3430.0,416.1739,416.1739,414.8637,415.0966,3430.0
2022-01-14 13:50:00,427.75,428.24,427.28,428.2,10205.0,415.1258,415.6013,414.6696,415.5625,10205.0
2022-01-14 13:55:00,428.28,428.68,428.21,428.5,2674.0,415.6401,416.0283,415.5722,415.8536,2674.0
2022-01-14 14:00:00,428.56,429.33,428.42,428.93,5503.0,415.9118,416.6591,415.776,416.2709,5503.0
2022-01-14 14:05:00,428.98,428.98,428.44,428.86,2757.0,416.3194,416.3194,415.7954,416.203,2757.0
2022-01-14 14:10:00,428.87,428.97,428.26,428.97,4176.0,416.2127,416.3097,415.6207,416.3097,4176.0
2022-01-14 14:15:00,428.97,429.13,428.77,428.86,1500.0,416.3097,416.465,416.1156,416.203,1500.0
2022-01-14 14:20:00,428.83,429.03,428.76,429.03,1672.0,416.1739,416.368,416.1059,416.368,1672.0
2022-01-14 14:25:00,429.01,429.01,427.87,428.18,5339.0,416.3486,416.3486,415.2422,415.5431,5339.0
2022-01-14 14:30:00,428.3,429.11,428.3,429.11,3833.0,415.6595,416.4456,415.6595,416.4456,3833.0
2022-01-14 14:35:00,429.39,430.0,429.38,429.91,3642.0,416.7173,417.3093,416.7076,417.222,3642.0
2022-01-14 14:40:00,429.77,429.88,429.43,429.48,3715.0,417.0861,417.1929,416.7562,416.8047,3715.0
2022-01-14 14:45:00,429.55,430.0,429.4,429.74,7180.0,416.8726,417.3093,416.7271,417.057,7180.0
2022-01-14 14:50:00,429.83,430.18,429.61,429.61,6007.0,417.1444,417.484,416.9309,416.9309,6007.0
2022-01-14 14:55:00,429.75,429.85,429.11,429.24,5345.0,417.0667,417.1638,416.4456,416.5718,5345.0
2022-01-14 15:00:00,429.29,429.95,429.2,429.89,5916.0,416.6203,417.2608,416.533,417.2026,5916.0
2022-01-14 15:05:00,429.96,430.08,429.09,429.4,4224.0,417.2705,417.387,416.4262,416.7271,4224.0
2022-01-14 15:10:00,429.56,430.11,429.52,429.85,4213.0,416.8823,417.4161,416.8435,417.1638,4213.0
2022-01-14 15:15:00,429.69,430.78,429.57,430.68,7022.0,417.0085,418.0663,416.892,417.9693,7022.0
2022-01-14 15:20:00,430.67,431.47,430.32,431.47,7335.0,417.9596,418.736,417.6199,418.736,7335.0
2022-01-14 15:25:00,431.43,431.64,431.07,431.1,5631.0,418.6971,418.9009,418.3478,418.3769,5631.0
2022-01-14 15:30:00,431.18,431.49,430.9,431.2,17673.0,418.4545,418.7554,418.1828,418.4739,17673.0
2022-01-14 15:35:00,431.2,431.77,431.17,431.74,4716.0,418.4739,419.0271,418.4448,418.998,4716.0
2022-01-14 15:40:00,431.63,431.82,431.26,431.69,8553.0,418.8912,419.0756,418.5322,418.9495,8553.0
2022-01-14 15:45:00,431.77,432.0,431.16,431.7,13283.0,419.0271,419.2503,418.4351,418.9592,13283.0
2022-01-14 15:50:00,432.0,432.32,431.55,432.14,18251.0,419.2503,419.5609,418.8136,419.3862,18251.0
2022-01-14 15:55:00,432.09,432.45,431.29,432.22,61728.0,419.3377,419.687,418.5613,419.4638,61728.0
2022-01-18 09:30:00,426.21,427.7,424.17,426.91,57744.0,413.6312,415.0772,411.6514,414.3105,57744.0
2022-01-18 09:35:00,427.12,427.12,425.75,425.88,8029.0,414.5143,414.5143,413.1848,413.3109,8029.0
2022-01-18 09:40:00,426.21,426.81,424.51,426.42,10554.0,413.6312,414.2135,411.9814,413.835,10554.0
2022-01-18 09:45:00,426.77,426.78,422.93,423.45,7539.0,414.1747,414.1844,410.448,410.9527,7539.0
2022-01-18 09:50:00,423.9,424.39,423.08,424.39,9310.0,411.3894,411.8649,410.5936,411.8649,9310.0
2022-01-18 09:55:00,424.41,424.56,422.81,424.29,12839.0,411.8843,412.0299,410.3315,411.7679,12839.0
2022-01-18 10:00:00,424.4,424.46,422.05,423.11,19460.0,411.8746,411.9328,409.594,410.6227,19460.0
2022-01-18 10:05:00,423.15,424.4,422.94,423.14,10938.0,410.6615,411.8746,410.4577,410.6518,10938.0
2022-01-18 10:10:00,423.15,423.83,422.52,422.52,5718.0,410.6615,411.3214,410.0501,410.0501,5718.0
2022-01-18 10:15:00,422.51,423.25,422.03,423.02,16677.0,410.0404,410.7586,409.5746,410.5353,16677.0
2022-01-18 10:20:00,423.22,424.82,422.93,424.76,6069.0,410.7294,412.2822,410.448,412.224,6069.0
2022-01-18 10:25:00,425.0,425.01,423.37,423.57,4837.0,412.4569,412.4666,410.875,411.0691,4837.0
2022-01-18 10:30:00,423.87,423.87,423.08,423.19,1763.0,411.3603,411.3603,410.5936,410.7003,1763.0
2022-01-18 10:35:00,423.7,424.2,423.4,423.54,2948.0,411.1953,411.6805,410.9041,411.04,2948.0
2022-01-18 10:40:00,423.73,424.76,423.17,424.37,3553.0,411.2244,412.224,410.6809,411.8455,3553.0
2022-01-18 10:45:00,424.51,424.63,423.93,424.24,4174.0,411.9814,412.0978,411.4185,411.7193,4174.0
2022-01-18 10:50:00,423.99,424.23,422.98,422.99,4638.0,411.4767,411.7096,410.4965,410.5062,4638.0
2022-01-18 10:55:00,422.58,422.83,421.55,421.74,7012.0,410.1083,410.351,409.1087,409.2931,7012.0
2022-01-18 11:00:00,421.83,422.57,421.64,422.35,5782.0,409.3805,410.0986,409.1961,409.8851,5782.0
2022-01-18 11:05:00,422.75,423.12,421.46,421.52,3720.0,410.2733,410.6324,409.0214,409.0796,3720.0
2022-01-18 11:10:00,421.4,421.46,420.64,421.39,6779.0,408.9632,409.0214,408.2256,408.9535,6779.0
2022-01-18 11:15:00,421.58,423.35,421.44,422.66,2486.0,409.1378,410.8556,409.002,410.186,2486.0
2022-01-18 11:20:00,422.4,423.32,422.4,423.14,2239.0,409.9336,410.8265,409.9336,410.6518,2239.0
2022-01-18 11:25:00,423.15,424.27,422.94,423.81,4650.0,410.6615,411.7485,410.4577,411.302,4650.0
2022-01-18 11:30:00,423.84,424.12,423.34,423.4,4308.0,411.3311,411.6029,410.8459,410.9041,4308.0
2022-01-18 11:35:00,423.51,424.71,423.51,424.4,5517.0,411.0109,412.1755,411.0109,411.8746,5517.0
2022-01-18 11:40:00,424.01,424.93,423.86,424.9,2280.0,411.4961,412.389,411.3506,412.3599,2280.0
2022-01-18 11:45:00,424.92,425.21,424.73,425.04,2432.0,412.3793,412.6607,412.1949,412.4957,2432.0
2022-01-18 11:50:00,424.95,425.18,424.67,424.67,901.0,412.4084,412.6316,412.1367,412.1367,901.0
2022-01-18 11:55:00,424.52,425.38,424.52,425.38,3336.0,411.9911,412.8257,411.9911,412.8257,3336.0
2022-01-18 12:00:00,425.59,425.59,424.64,424.64,1901.0,413.0295,413.0295,412.1075,412.1075,1901.0
2022-01-18 12:05:00,424.57,425.0,424.28,425.0,2678.0,412.0396,412.4569,411.7582,412.4569,2678.0
2022-01-18 12:10:00,425.02,425.63,425.0,425.53,1542.0,412.4763,413.0683,412.4569,412.9713,1542.0
2022-01-18 12:15:00,425.41,425.92,425.41,425.76,2361.0,412.8548,413.3498,412.8548,413.1945,2361.0
2022-01-18 12:20:00,425.75,425.75,425.05,425.05,1885.0,413.1848,413.1848,412.5054,412.5054,1885.0
2022-01-18 12:25:00,425.29,425.53,424.58,424.92,3580.0,412.7384,412.9713,412.0493,412.3793,3580.0
2022-01-18 12:30:00,424.76,424.76,424.06,424.54,2428.0,412.224,412.224,411.5447,412.0105,2428.0
2022-01-18 12:35:00,424.36,424.51,423.85,424.27,2159.0,411.8358,411.9814,411.3409,411.7485,2159.0
2022-01-18 12:40:00,424.42,424.91,424.24,424.84,4067.0,411.894,412.3696,411.7193,412.3016,4067.0
2022-01-18 12:45:00,424.91,425.65,424.81,425.12,7955.0,412.3696,413.0877,412.2725,412.5734,7955.0
2022-01-18 12:50:00,424.9,424.9,423.86,423.89,6264.0,412.3599,412.3599,411.3506,411.3797,6264.0
2022-01-18 12:55:00,423.53,423.92,423.53,423.75,2002.0,411.0303,411.4088,411.0303,411.2438,2002.0
2022-01-18 13:00:00,423.75,423.75,422.99,423.43,4928.0,411.2438,411.2438,410.5062,410.9332,4928.0
2022-01-18 13:05:00,423.44,424.27,423.44,424.16,2965.0,410.943,411.7485,410.943,411.6417,2965.0
2022-01-18 13:10:00,424.14,424.42,424.08,424.26,4378.0,411.6223,411.894,411.5641,411.7388,4378.0
2022-01-18 13:15:00,424.14,424.52,423.96,424.07,5626.0,411.6223,411.9911,411.4476,411.5544,5626.0
2022-01-18 13:20:00,423.92,424.1,423.33,423.58,4380.0,411.4088,411.5835,410.8362,411.0788,4380.0
2022-01-18 13:25:00,423.58,424.51,423.57,424.51,4946.0,411.0788,411.9814,411.0691,411.9814,4946.0
2022-01-18 13:30:00,424.41,424.63,423.68,424.48,4476.0,411.8843,412.0978,411.1759,411.9523,4476.0
2022-01-18 13:35:00,424.5,425.77,424.5,425.63,5376.0,411.9717,413.2042,411.9717,413.0683,5376.0
2022-01-18 13:40:00,425.74,425.98,425.58,425.81,2806.0,413.1751,413.408,413.0198,413.243,2806.0
2022-01-18 13:45:00,425.93,426.1,425.28,425.4,1700.0,413.3595,413.5244,412.7286,412.8451,1700.0
2022-01-18 13:50:00,425.45,425.78,425.09,425.23,4975.0,412.8936,413.2139,412.5443,412.6801,4975.0
2022-01-18 13:55:00,425.26,425.99,425.11,425.77,3963.0,412.7092,413.4177,412.5637,413.2042,3963.0
2022-01-18 14:00:00,425.97,426.37,425.85,426.04,4189.0,413.3983,413.7865,413.2818,413.4662,4189.0
2022-01-18 14:05:00,426.29,426.29,425.87,425.88,2002.0,413.7088,413.7088,413.3012,413.3109,2002.0
2022-01-18 14:10:00,425.91,426.03,425.66,425.74,4300.0,413.3401,413.4565,413.0974,413.1751,4300.0
2022-01-18 14:15:00,425.81,426.35,425.74,426.22,4218.0,413.243,413.7671,413.1751,413.6409,4218.0
2022-01-18 14:20:00,426.12,426.29,425.49,425.49,2006.0,413.5439,413.7088,412.9325,412.9325,2006.0
2022-01-18 14:25:00,424.85,425.22,424.8,425.18,2913.0,412.3113,412.6704,412.2628,412.6316,2913.0
2022-01-18 14:30:00,425.15,425.89,425.15,425.57,3549.0,412.6025,413.3206,412.6025,413.0101,3549.0
2022-01-18 14:35:00,425.64,425.76,425.54,425.72,2000.0,413.078,413.1945,412.981,413.1557,2000.0
2022-01-18 14:40:00,425.61,425.73,425.49,425.49,1973.0,413.0489,413.1654,412.9325,412.9325,1973.0
2022-01-18 14:45:00,425.47,425.78,425.4,425.63,3404.0,412.913,413.2139,412.8451,413.0683,3404.0
2022-01-18 14:50:00,425.8,426.24,425.8,425.96,5106.0,413.2333,413.6603,413.2333,413.3886,5106.0
2022-01-18 14:55:00,426.06,426.36,425.87,425.87,3600.0,413.4856,413.7768,413.3012,413.3012,3600.0
2022-01-18 15:00:00,425.81,426.01,425.11,425.11,4909.0,413.243,413.4371,412.5637,412.5637,4909.0
2022-01-18 15:05:00,425.23,425.72,425.1,425.44,4020.0,412.6801,413.1557,412.554,412.8839,4020.0
2022-01-18 15:10:00,425.36,425.9,425.36,425.71,5597.0,412.8063,413.3303,412.8063,413.146,5597.0
2022-01-18 15:15:00,425.56,425.64,424.64,424.82,9502.0,413.0004,413.078,412.1075,412.2822,9502.0
2022-01-18 15:20:00,424.63,425.15,424.63,425.02,5556.0,412.0978,412.6025,412.0978,412.4763,5556.0
2022-01-18 15:25:00,425.03,425.34,424.86,425.18,14438.0,412.486,412.7869,412.321,412.6316,14438.0
2022-01-18 15:30:00,424.94,425.31,424.35,424.47,13417.0,412.3987,412.7578,411.8261,411.9426,13417.0
2022-01-18 15:35:00,424.59,425.0,424.37,424.51,14117.0,412.059,412.4569,411.8455,411.9814,14117.0
2022-01-18 15:40:00,424.56,424.57,423.73,423.73,18281.0,412.0299,412.0396,411.2244,411.2244,18281.0
2022-01-18 15:45:00,423.71,423.99,423.35,423.94,24793.0,411.205,411.4767,410.8556,411.4282,24793.0
2022-01-18 15:50:00,424.07,425.06,423.2,423.2,23216.0,411.5544,412.5151,410.71,410.71,23216.0
2022-01-18 15:55:00,423.29,424.87,423.07,424.15,64164.0,410.7974,412.3307,410.5839,411.632,64164.0
2022-01-19 09:30:00,427.43,428.43,425.01,425.01,23753.0,414.8152,415.7857,412.4666,412.4666,23753.0
2022-01-19 09:35:00,425.85,429.02,425.85,428.64,14147.0,413.2818,416.3583,413.2818,415.9895,14147.0
2022-01-19 09:40:00,428.1,429.93,427.63,429.76,5610.0,415.4654,417.2414,415.0093,417.0764,5610.0
2022-01-19 09:45:00,429.75,432.28,429.75,432.28,11363.0,417.0667,419.5221,417.0667,419.5221,11363.0
2022-01-19 09:50:00,432.09,433.35,431.79,432.58,9174.0,419.3377,420.5605,419.0465,419.8132,9174.0
2022-01-19 09:55:00,432.23,433.25,432.0,433.07,8601.0,419.4735,420.4634,419.2503,420.2887,8601.0
2022-01-19 10:00:00,433.44,434.78,432.62,432.64,19899.0,420.6478,421.9483,419.852,419.8714,19899.0
2022-01-19 10:05:00,432.81,432.92,430.71,431.49,7372.0,420.0364,420.1432,417.9984,418.7554,7372.0
2022-01-19 10:10:00,431.72,432.1,431.02,431.25,3812.0,418.9786,419.3474,418.2992,418.5225,3812.0
2022-01-19 10:15:00,431.07,431.07,429.97,430.09,5038.0,418.3478,418.3478,417.2802,417.3967,5038.0
2022-01-19 10:20:00,430.11,430.11,428.69,429.1,6762.0,417.4161,417.4161,416.038,416.4359,6762.0
2022-01-19 10:25:00,429.38,429.74,428.83,428.97,7393.0,416.7076,417.057,416.1739,416.3097,7393.0
2022-01-19 10:30:00,429.12,429.5,428.61,429.5,2489.0,416.4553,416.8241,415.9604,416.8241,2489.0
2022-01-19 10:35:00,429.52,430.03,429.04,429.08,7626.0,416.8435,417.3385,416.3777,416.4165,7626.0
2022-01-19 10:40:00,429.05,429.74,428.91,429.49,4952.0,416.3874,417.057,416.2515,416.8144,4952.0
2022-01-19 10:45:00,429.32,429.99,429.32,429.84,3803.0,416.6494,417.2996,416.6494,417.1541,3803.0
2022-01-19 10:50:00,429.84,429.84,429.05,429.34,5855.0,417.1541,417.1541,416.3874,416.6688,5855.0
2022-01-19 10:55:00,429.48,429.71,428.05,428.7,6179.0,416.8047,417.0279,415.4169,416.0477,6179.0
2022-01-19 11:00:00,428.66,429.19,428.48,428.69,5285.0,416.0089,416.5233,415.8342,416.038,5285.0
2022-01-19 11:05:00,428.67,429.29,428.48,429.16,4949.0,416.0186,416.6203,415.8342,416.4941,4949.0
2022-01-19 11:10:00,428.77,428.98,428.38,428.61,4845.0,416.1156,416.3194,415.7372,415.9604,4845.0
2022-01-19 11:15:00,428.37,428.93,427.99,428.6,8646.0,415.7275,416.2709,415.3587,415.9507,8646.0
2022-01-19 11:20:00,428.61,430.21,428.6,429.61,9775.0,415.9604,417.5131,415.9507,416.9309,9775.0
2022-01-19 11:25:00,429.45,430.46,429.43,430.22,7699.0,416.7756,417.7558,416.7562,417.5229,7699.0
2022-01-19 11:30:00,430.54,431.06,430.17,430.45,10714.0,417.8334,418.3381,417.4743,417.7461,10714.0
2022-01-19 11:35:00,430.52,431.42,430.47,431.42,3937.0,417.814,418.6874,417.7655,418.6874,3937.0
2022-01-19 11:40:00,431.33,431.89,430.74,431.34,6158.0,418.6001,419.1436,418.0275,418.6098,6158.0
2022-01-19 11:45:00,431.14,431.64,430.98,431.07,3733.0,418.4157,418.9009,418.2604,418.3478,3733.0
2022-01-19 11:50:00,430.86,431.79,430.51,431.73,5443.0,418.144,419.0465,417.8043,418.9883,5443.0
2022-01-19 11:55:00,431.47,432.01,431.44,431.6,9908.0,418.736,419.26,418.7068,418.8621,9908.0
2022-01-19 12:00:00,432.0,432.67,431.94,432.3,6436.0,419.2503,419.9005,419.1921,419.5415,6436.0
2022-01-19 12:05:00,432.15,432.33,432.03,432.33,1484.0,419.3959,419.5706,419.2794,419.5706,1484.0
2022-01-19 12:10:00,432.29,432.85,431.89,432.8,12058.0,419.5318,420.0752,419.1436,420.0267,12058.0
2022-01-19 12:15:00,432.72,432.79,432.14,432.27,3123.0,419.9491,420.017,419.3862,419.5124,3123.0
2022-01-19 12:20:00,432.23,432.6,432.0,432.0,3805.0,419.4735,419.8326,419.2503,419.2503,3805.0
2022-01-19 12:25:00,431.82,432.3,431.64,431.77,5097.0,419.0756,419.5415,418.9009,419.0271,5097.0
2022-01-19 12:30:00,431.92,432.38,431.72,432.27,3467.0,419.1727,419.6191,418.9786,419.5124,3467.0
2022-01-19 12:35:00,432.18,432.35,431.86,431.86,2018.0,419.425,419.59,419.1145,419.1145,2018.0
2022-01-19 12:40:00,431.65,431.67,431.26,431.26,3458.0,418.9106,418.9301,418.5322,418.5322,3458.0
2022-01-19 12:45:00,431.27,431.27,430.55,430.64,4215.0,418.5419,418.5419,417.8431,417.9305,4215.0
2022-01-19 12:50:00,430.67,430.79,430.0,430.0,3400.0,417.9596,418.076,417.3093,417.3093,3400.0
2022-01-19 12:55:00,430.06,430.93,430.06,430.8,9860.0,417.3676,418.2119,417.3676,418.0857,9860.0
2022-01-19 13:00:00,430.61,430.85,430.13,430.85,3385.0,417.9013,418.1343,417.4355,418.1343,3385.0
2022-01-19 13:05:00,430.62,430.69,430.0,430.03,8290.0,417.911,417.979,417.3093,417.3385,8290.0
2022-01-19 13:10:00,430.21,430.21,429.89,430.1,3369.0,417.5131,417.5131,417.2026,417.4064,3369.0
2022-01-19 13:15:00,430.18,430.29,429.72,429.97,7266.0,417.484,417.5908,417.0376,417.2802,7266.0
2022-01-19 13:20:00,429.87,430.14,429.64,429.72,4396.0,417.1832,417.4452,416.96,417.0376,4396.0
2022-01-19 13:25:00,429.72,429.88,429.55,429.55,2303.0,417.0376,417.1929,416.8726,416.8726,2303.0
2022-01-19 13:30:00,429.43,429.5,428.93,429.07,2827.0,416.7562,416.8241,416.2709,416.4068,2827.0
2022-01-19 13:35:00,428.83,428.83,428.34,428.34,1511.0,416.1739,416.1739,415.6983,415.6983,1511.0
2022-01-19 13:40:00,428.13,428.29,427.51,427.86,5479.0,415.4945,415.6498,414.8928,415.2325,5479.0
2022-01-19 13:45:00,427.81,427.81,426.99,427.19,6857.0,415.184,415.184,414.3882,414.5823,6857.0
2022-01-19 13:50:00,427.0,427.51,426.77,426.87,11537.0,414.3979,414.8928,414.1747,414.2717,11537.0
2022-01-19 13:55:00,426.99,427.17,426.65,427.17,3439.0,414.3882,414.5629,414.0582,414.5629,3439.0
2022-01-19 14:00:00,427.21,427.24,426.59,426.67,3265.0,414.6017,414.6308,414.0,414.0776,3265.0
2022-01-19 14:05:00,426.55,426.55,425.93,426.01,5526.0,413.9612,413.9612,413.3595,413.4371,5526.0
2022-01-19 14:10:00,426.02,426.52,425.44,425.59,20695.0,413.4468,413.9321,412.8839,413.0295,20695.0
2022-01-19 14:15:00,425.79,425.87,425.42,425.76,3100.0,413.2236,413.3012,412.8645,413.1945,3100.0
2022-01-19 14:20:00,425.77,425.77,425.09,425.57,4933.0,413.2042,413.2042,412.5443,413.0101,4933.0
2022-01-19 14:25:00,425.64,425.68,425.26,425.26,3931.0,413.078,413.1168,412.7092,412.7092,3931.0
2022-01-19 14:30:00,425.14,425.73,425.05,425.4,5447.0,412.5928,413.1654,412.5054,412.8451,5447.0
2022-01-19 14:35:00,425.54,425.75,425.23,425.23,5303.0,412.981,413.1848,412.6801,412.6801,5303.0
2022-01-19 14:40:00,425.3,425.92,425.14,425.65,9313.0,412.7481,413.3498,412.5928,413.0877,9313.0
2022-01-19 14:45:00,425.65,425.91,425.55,425.87,3452.0,413.0877,413.3401,412.9907,413.3012,3452.0
2022-01-19 14:50:00,425.94,426.05,425.56,425.71,3995.0,413.3692,413.4759,413.0004,413.146,3995.0
2022-01-19 14:55:00,425.64,426.92,425.6,426.02,11197.0,413.078,414.3202,413.0392,413.4468,11197.0
2022-01-19 15:00:00,426.01,426.09,425.67,425.78,8443.0,413.4371,413.5147,413.1071,413.2139,8443.0
2022-01-19 15:05:00,425.89,426.34,425.66,425.66,9101.0,413.3206,413.7574,413.0974,413.0974,9101.0
2022-01-19 15:10:00,425.5,425.79,425.25,425.58,9237.0,412.9422,413.2236,412.6995,413.0198,9237.0
2022-01-19 15:15:00,425.74,425.74,425.0,425.14,3453.0,413.1751,413.1751,412.4569,412.5928,3453.0
2022-01-19 15:20:00,425.16,425.59,425.05,425.22,2309.0,412.6122,413.0295,412.5054,412.6704,2309.0
2022-01-19 15:25:00,425.25,425.4,424.51,424.77,8044.0,412.6995,412.8451,411.9814,412.2337,8044.0
2022-01-19 15:30:00,424.5,424.81,423.99,424.33,3594.0,411.9717,412.2725,411.4767,411.8067,3594.0
2022-01-19 15:35:00,424.13,424.55,423.99,424.18,8023.0,411.6126,412.0202,411.4767,411.6611,8023.0
2022-01-19 15:40:00,424.08,424.47,423.93,424.01,11355.0,411.5641,411.9426,411.4185,411.4961,11355.0
2022-01-19 15:45:00,424.01,424.68,423.93,424.48,9117.0,411.4961,412.1464,411.4185,411.9523,9117.0
2022-01-19 15:50:00,424.39,424.42,423.02,423.32,20169.0,411.8649,411.894,410.5353,410.8265,20169.0
2022-01-19 15:55:00,423.29,423.35,422.47,422.91,59866.0,410.7974,410.8556,410.0016,410.4286,59866.0
2022-01-20 09:30:00,425.29,427.11,424.86,425.18,35221.0,412.7384,414.5046,412.321,412.6316,35221.0
2022-01-20 09:35:00,424.52,426.11,424.11,426.06,18097.0,411.9911,413.5342,411.5932,413.4856,18097.0
2022-01-20 09:40:00,426.23,428.98,426.09,427.9,19634.0,413.6506,416.3194,413.5147,415.2713,19634.0
2022-01-20 09:45:00,428.7,430.03,428.11,429.76,13262.0,416.0477,417.3385,415.4751,417.0764,13262.0
2022-01-20 09:50:00,429.8,430.58,428.83,429.84,20071.0,417.1152,417.8722,416.1739,417.1541,20071.0
2022-01-20 09:55:00,429.75,430.35,429.13,429.44,9537.0,417.0667,417.649,416.465,416.7659,9537.0
2022-01-20 10:00:00,429.5,431.44,428.65,430.91,14458.0,416.8241,418.7068,415.9992,418.1925,14458.0
2022-01-20 10:05:00,430.9,431.14,430.11,430.21,10305.0,418.1828,418.4157,417.4161,417.5131,10305.0
2022-01-20 10:10:00,430.33,430.41,429.11,429.15,5334.0,417.6296,417.7072,416.4456,416.4844,5334.0
2022-01-20 10:15:00,429.2,429.32,427.6,427.99,3625.0,416.533,416.6494,414.9802,415.3587,3625.0
2022-01-20 10:20:00,427.95,428.84,427.95,428.62,3170.0,415.3198,416.1836,415.3198,415.9701,3170.0
2022-01-20 10:25:00,429.08,429.13,428.23,428.42,3683.0,416.4165,416.465,415.5916,415.776,3683.0
2022-01-20 10:30:00,428.77,429.74,428.59,429.04,3310.0,416.1156,417.057,415.941,416.3777,3310.0
2022-01-20 10:35:00,429.46,429.72,429.05,429.1,1875.0,416.7853,417.0376,416.3874,416.4359,1875.0
2022-01-20 10:40:00,428.99,429.3,428.57,428.77,2716.0,416.3292,416.63,415.9215,416.1156,2716.0
2022-01-20 10:45:00,428.8,429.18,428.46,429.13,2395.0,416.1448,416.5135,415.8148,416.465,2395.0
2022-01-20 10:50:00,429.24,429.24,428.38,428.69,4684.0,416.5718,416.5718,415.7372,416.038,4684.0
2022-01-20 10:55:00,428.75,428.95,427.86,428.06,4040.0,416.0962,416.2903,415.2325,415.4266,4040.0
2022-01-20 11:00:00,428.21,429.74,428.21,429.56,2101.0,415.5722,417.057,415.5722,416.8823,2101.0
2022-01-20 11:05:00,429.66,430.62,429.66,430.6,2778.0,416.9794,417.911,416.9794,417.8916,2778.0
2022-01-20 11:10:00,430.63,430.77,430.29,430.38,6889.0,417.9208,418.0566,417.5908,417.6781,6889.0
2022-01-20 11:15:00,430.48,430.48,429.91,430.03,4481.0,417.7752,417.7752,417.222,417.3385,4481.0
2022-01-20 11:20:00,429.97,429.97,429.46,429.76,2828.0,417.2802,417.2802,416.7853,417.0764,2828.0
2022-01-20 11:25:00,429.94,430.46,429.89,430.13,2672.0,417.2511,417.7558,417.2026,417.4355,2672.0
2022-01-20 11:30:00,430.29,430.3,429.64,430.23,6232.0,417.5908,417.6005,416.96,417.5326,6232.0
2022-01-20 11:35:00,430.16,430.16,428.86,428.86,700.0,417.4646,417.4646,416.203,416.203,700.0
2022-01-20 11:40:00,428.59,428.59,426.76,426.8,3111.0,415.941,415.941,414.165,414.2038,3111.0
2022-01-20 11:45:00,426.79,427.62,426.7,427.33,3400.0,414.1941,414.9996,414.1067,414.7181,3400.0
2022-01-20 11:50:00,427.3,427.95,426.99,426.99,3681.0,414.689,415.3198,414.3882,414.3882,3681.0
2022-01-20 11:55:00,427.09,427.26,426.6,426.81,2547.0,414.4852,414.6502,414.0097,414.2135,2547.0
2022-01-20 12:00:00,426.95,427.33,426.73,427.02,2433.0,414.3494,414.7181,414.1359,414.4173,2433.0
2022-01-20 12:05:00,427.07,427.07,426.55,426.61,1864.0,414.4658,414.4658,413.9612,414.0194,1864.0
2022-01-20 12:10:00,426.58,427.01,426.57,426.88,2910.0,413.9903,414.4076,413.9806,414.2814,2910.0
2022-01-20 12:15:00,426.7,427.42,426.63,426.63,1701.0,414.1067,414.8055,414.0388,414.0388,1701.0
2022-01-20 12:20:00,426.75,427.05,426.67,427.0,2010.0,414.1553,414.4464,414.0776,414.3979,2010.0
2022-01-20 12:25:00,426.81,427.32,426.66,427.32,2317.0,414.2135,414.7084,414.0679,414.7084,2317.0
2022-01-20 12:30:00,427.59,427.76,427.25,427.46,2571.0,414.9705,415.1355,414.6405,414.8443,2571.0
2022-01-20 12:35:00,427.23,427.93,427.14,427.75,2244.0,414.6211,415.3004,414.5338,415.1258,2244.0
2022-01-20 12:40:00,427.62,427.82,427.46,427.81,4890.0,414.9996,415.1937,414.8443,415.184,4890.0
2022-01-20 12:45:00,427.48,427.48,427.12,427.21,3246.0,414.8637,414.8637,414.5143,414.6017,3246.0
2022-01-20 12:50:00,427.17,427.17,426.79,426.9,2242.0,414.5629,414.5629,414.1941,414.3008,2242.0
2022-01-20 12:55:00,426.61,427.04,426.53,426.54,956.0,414.0194,414.4367,413.9418,413.9515,956.0
2022-01-20 13:00:00,426.72,426.77,425.78,425.87,3519.0,414.1261,414.1747,413.2139,413.3012,3519.0
2022-01-20 13:05:00,425.75,425.91,425.59,425.59,3330.0,413.1848,413.3401,413.0295,413.0295,3330.0
2022-01-20 13:10:00,425.69,426.08,425.6,425.73,1952.0,413.1265,413.505,413.0392,413.1654,1952.0
2022-01-20 13:15:00,425.62,425.72,425.3,425.54,800.0,413.0586,413.1557,412.7481,412.981,800.0
2022-01-20 13:20:00,425.54,425.54,425.08,425.28,2249.0,412.981,412.981,412.5346,412.7286,2249.0
2022-01-20 13:25:00,425.52,425.98,425.47,425.93,2606.0,412.9616,413.408,412.913,413.3595,2606.0
2022-01-20 13:30:00,425.72,426.01,425.41,425.53,1417.0,413.1557,413.4371,412.8548,412.9713,1417.0
2022-01-20 13:35:00,425.58,426.03,425.58,426.03,1201.0,413.0198,413.4565,413.0198,413.4565,1201.0
2022-01-20 13:40:00,425.99,426.79,425.86,426.58,3100.0,413.4177,414.1941,413.2915,413.9903,3100.0
2022-01-20 13:45:00,426.46,426.8,426.29,426.5,2306.0,413.8738,414.2038,413.7088,413.9126,2306.0
2022-01-20 13:50:00,426.47,426.94,426.47,426.69,1872.0,413.8835,414.3397,413.8835,414.097,1872.0
2022-01-20 13:55:00,426.41,426.68,426.18,426.18,2889.0,413.8253,414.0873,413.6021,413.6021,2889.0
2022-01-20 14:00:00,426.1,426.87,426.08,426.83,7197.0,413.5244,414.2717,413.505,414.2329,7197.0
2022-01-20 14:05:00,426.87,427.64,426.81,427.64,2300.0,414.2717,415.019,414.2135,415.019,2300.0
2022-01-20 14:10:00,427.48,427.48,425.75,425.75,2096.0,414.8637,414.8637,413.1848,413.1848,2096.0
2022-01-20 14:15:00,425.94,426.3,425.5,425.89,4701.0,413.3692,413.7185,412.9422,413.3206,4701.0
2022-01-20 14:20:00,426.09,426.09,425.68,425.98,1974.0,413.5147,413.5147,413.1168,413.408,1974.0
2022-01-20 14:25:00,425.97,426.11,425.66,425.94,3131.0,413.3983,413.5342,413.0974,413.3692,3131.0
2022-01-20 14:30:00,425.71,426.13,425.46,425.77,4554.0,413.146,413.5536,412.9033,413.2042,4554.0
2022-01-20 14:35:00,425.58,425.69,424.7,424.75,6064.0,413.0198,413.1265,412.1658,412.2143,6064.0
2022-01-20 14:40:00,424.7,424.73,424.29,424.29,3602.0,412.1658,412.1949,411.7679,411.7679,3602.0
2022-01-20 14:45:00,424.62,424.67,423.78,424.56,5519.0,412.0881,412.1367,411.2729,412.0299,5519.0
2022-01-20 14:50:00,424.52,425.01,424.3,425.01,3648.0,411.9911,412.4666,411.7776,412.4666,3648.0
2022-01-20 14:55:00,425.2,425.24,424.49,424.71,5063.0,412.651,412.6898,411.962,412.1755,5063.0
2022-01-20 15:00:00,424.74,425.02,423.86,424.17,5324.0,412.2046,412.4763,411.3506,411.6514,5324.0
2022-01-20 15:05:00,424.18,424.18,423.13,423.13,4643.0,411.6611,411.6611,410.6421,410.6421,4643.0
2022-01-20 15:10:00,423.18,423.48,422.65,422.99,4800.0,410.6906,410.9818,410.1763,410.5062,4800.0
2022-01-20 15:15:00,423.02,423.5,422.97,423.34,3941.0,410.5353,411.0012,410.4868,410.8459,3941.0
2022-01-20 15:20:00,423.29,423.29,422.17,422.17,9035.0,410.7974,410.7974,409.7104,409.7104,9035.0
2022-01-20 15:25:00,422.24,422.4,421.51,421.93,11378.0,409.7784,409.9336,409.0699,409.4775,11378.0
2022-01-20 15:30:00,421.84,421.92,421.08,421.08,9263.0,409.3902,409.4678,408.6526,408.6526,9263.0
2022-01-20 15:35:00,421.05,421.24,420.19,420.59,12850.0,408.6235,408.8079,407.7889,408.1771,12850.0
2022-01-20 15:40:00,420.74,421.26,420.11,420.21,12046.0,408.3226,408.8273,407.7112,407.8083,12046.0
2022-01-20 15:45:00,420.05,420.37,419.22,419.22,18086.0,407.653,407.9636,406.8475,406.8475,18086.0
2022-01-20 15:50:00,419.13,419.81,417.9,418.15,18829.0,406.7602,407.4201,405.5665,405.8091,18829.0
2022-01-20 15:55:00,418.03,418.33,416.42,417.75,103723.0,405.6926,405.9838,404.1301,405.4209,103723.0
2022-01-21 09:30:00,419.04,420.64,414.49,415.79,61538.0,406.6728,408.2256,402.2571,403.5187,61538.0
2022-01-21 09:35:00,415.3,416.7,415.04,416.7,18763.0,403.0432,404.4019,402.7909,404.4019,18763.0
2022-01-21 09:40:00,417.53,419.35,417.52,418.3,15920.0,405.2074,406.9737,405.1977,405.9546,15920.0
2022-01-21 09:45:00,418.48,419.86,418.11,419.8,8028.0,406.1293,407.4686,405.7703,407.4104,8028.0
2022-01-21 09:50:00,419.8,419.81,416.21,416.98,18347.0,407.4104,407.4201,403.9263,404.6736,18347.0
2022-01-21 09:55:00,416.92,417.76,416.06,416.58,12000.0,404.6154,405.4306,403.7808,404.2854,12000.0
2022-01-21 10:00:00,416.63,417.27,415.1,416.51,13920.0,404.3339,404.955,402.8491,404.2175,13920.0
2022-01-21 10:05:00,416.31,418.48,415.97,417.44,9637.0,404.0234,406.1293,403.6934,405.12,9637.0
2022-01-21 10:10:00,417.22,417.22,414.35,416.16,9674.0,404.9065,404.9065,402.1212,403.8778,9674.0
2022-01-21 10:15:00,416.06,417.05,415.21,416.42,16553.0,403.7808,404.7415,402.9558,404.1301,16553.0
2022-01-21 10:20:00,416.56,416.88,414.89,416.88,11679.0,404.266,404.5766,402.6453,404.5766,11679.0
2022-01-21 10:25:00,416.52,418.4,416.37,417.23,7841.0,404.2272,406.0517,404.0816,404.9162,7841.0
2022-01-21 10:30:00,417.26,420.6,417.26,420.45,8031.0,404.9453,408.1868,404.9453,408.0412,8031.0
2022-01-21 10:35:00,420.37,421.5,419.43,419.43,5640.0,407.9636,409.0602,407.0513,407.0513,5640.0
2022-01-21 10:40:00,419.15,419.87,418.06,419.72,13541.0,406.7796,407.4783,405.7217,407.3327,13541.0
2022-01-21 10:45:00,419.59,420.94,418.96,420.94,7763.0,407.2066,408.5167,406.5952,408.5167,7763.0
2022-01-21 10:50:00,420.94,423.59,420.94,423.31,12534.0,408.5167,411.0885,408.5167,410.8168,12534.0
2022-01-21 10:55:00,422.64,423.79,421.84,422.59,9249.0,410.1666,411.2826,409.3902,410.118,9249.0
2022-01-21 11:00:00,422.51,422.95,421.76,422.45,7495.0,410.0404,410.4674,409.3125,409.9822,7495.0
2022-01-21 11:05:00,422.35,424.35,422.35,424.22,11264.0,409.8851,411.8261,409.8851,411.6999,11264.0
2022-01-21 11:10:00,424.05,425.21,423.58,423.68,11427.0,411.5349,412.6607,411.0788,411.1759,11427.0
2022-01-21 11:15:00,423.83,424.65,423.58,424.26,7692.0,411.3214,412.1172,411.0788,411.7388,7692.0
2022-01-21 11:20:00,424.24,425.08,423.66,425.04,7319.0,411.7193,412.5346,411.1565,412.4957,7319.0
2022-01-21 11:25:00,424.8,424.8,423.91,424.63,5582.0,412.2628,412.2628,411.3991,412.0978,5582.0
2022-01-21 11:30:00,424.5,424.5,423.32,424.09,8234.0,411.9717,411.9717,410.8265,411.5738,8234.0
2022-01-21 11:35:00,424.21,424.7,422.48,422.59,12525.0,411.6902,412.1658,410.0113,410.118,12525.0
2022-01-21 11:40:00,422.76,422.76,421.61,422.41,4200.0,410.283,410.283,409.167,409.9434,4200.0
2022-01-21 11:45:00,422.7,422.83,421.49,422.09,6300.0,410.2248,410.351,409.0505,409.6328,6300.0
2022-01-21 11:50:00,422.24,422.3,420.78,421.0,3391.0,409.7784,409.8366,408.3615,408.575,3391.0
2022-01-21 11:55:00,420.95,421.45,420.75,421.44,5557.0,408.5264,409.0117,408.3323,409.002,5557.0
2022-01-21 12:00:00,420.91,421.45,420.5,420.85,4256.0,408.4876,409.0117,408.0897,408.4294,4256.0
2022-01-21 12:05:00,420.99,421.72,420.79,421.06,6359.0,408.5653,409.2737,408.3712,408.6332,6359.0
2022-01-21 12:10:00,420.64,421.46,420.4,420.5,3540.0,408.2256,409.0214,407.9927,408.0897,3540.0
2022-01-21 12:15:00,420.93,420.99,420.02,420.84,3000.0,408.507,408.5653,407.6239,408.4197,3000.0
2022-01-21 12:20:00,420.71,420.91,420.08,420.91,2807.0,408.2935,408.4876,407.6821,408.4876,2807.0
2022-01-21 12:25:00,421.45,421.71,421.08,421.13,2517.0,409.0117,409.264,408.6526,408.7011,2517.0
2022-01-21 12:30:00,420.79,421.52,420.54,421.52,3561.0,408.3712,409.0796,408.1285,409.0796,3561.0
2022-01-21 12:35:00,421.5,422.06,420.84,420.84,3859.0,409.0602,409.6037,408.4197,408.4197,3859.0
2022-01-21 12:40:00,421.06,421.11,420.24,420.49,4711.0,408.6332,408.6817,407.8374,408.08,4711.0
2022-01-21 12:45:00,420.52,420.71,419.25,419.25,2203.0,408.1091,408.2935,406.8766,406.8766,2203.0
2022-01-21 12:50:00,419.28,419.57,418.98,419.43,2977.0,406.9057,407.1872,406.6146,407.0513,2977.0
2022-01-21 12:55:00,419.38,420.3,419.31,419.82,1259.0,407.0028,407.8956,406.9348,407.4298,1259.0
2022-01-21 13:00:00,419.79,420.2,419.53,419.63,2320.0,407.4007,407.7986,407.1483,407.2454,2320.0
2022-01-21 13:05:00,419.81,420.12,419.24,419.72,2837.0,407.4201,407.7209,406.8669,407.3327,2837.0
2022-01-21 13:10:00,419.92,421.54,419.92,421.31,3352.0,407.5268,409.099,407.5268,408.8758,3352.0
2022-01-21 13:15:00,421.39,421.39,420.29,420.71,3918.0,408.9535,408.9535,407.8859,408.2935,3918.0
2022-01-21 13:20:00,420.8,420.8,419.48,419.77,3278.0,408.3809,408.3809,407.0998,407.3813,3278.0
2022-01-21 13:25:00,419.69,419.73,418.86,418.99,5121.0,407.3036,407.3424,406.4981,406.6243,5121.0
2022-01-21 13:30:00,418.9,419.87,418.75,419.69,5024.0,406.5369,407.4783,406.3914,407.3036,5024.0
2022-01-21 13:35:00,419.46,420.5,419.11,420.12,5344.0,407.0804,408.0897,406.7407,407.7209,5344.0
2022-01-21 13:40:00,420.18,421.39,420.18,420.63,5324.0,407.7792,408.9535,407.7792,408.2159,5324.0
2022-01-21 13:45:00,420.76,420.78,419.61,420.25,3545.0,408.342,408.3615,407.226,407.8471,3545.0
2022-01-21 13:50:00,420.59,421.14,420.25,420.89,2344.0,408.1771,408.7108,407.8471,408.4682,2344.0
2022-01-21 13:55:00,420.9,420.9,419.42,419.6,2414.0,408.4779,408.4779,407.0416,407.2163,2414.0
2022-01-21 14:00:00,419.79,420.23,419.28,420.23,2955.0,407.4007,407.8277,406.9057,407.8277,2955.0
2022-01-21 14:05:00,420.4,420.79,419.81,420.11,3903.0,407.9927,408.3712,407.4201,407.7112,3903.0
2022-01-21 14:10:00,420.12,420.21,419.69,419.7,4954.0,407.7209,407.8083,407.3036,407.3133,4954.0
2022-01-21 14:15:00,419.79,420.14,419.62,419.76,4452.0,407.4007,407.7403,407.2357,407.3716,4452.0
2022-01-21 14:20:00,419.76,420.56,419.49,420.47,4654.0,407.3716,408.148,407.1095,408.0606,4654.0
2022-01-21 14:25:00,420.33,420.33,419.17,419.19,5669.0,407.9247,407.9247,406.799,406.8184,5669.0
2022-01-21 14:30:00,419.15,419.58,419.08,419.37,4046.0,406.7796,407.1969,406.7116,406.9931,4046.0
2022-01-21 14:35:00,419.29,420.15,419.09,420.15,4697.0,406.9154,407.7501,406.7213,407.7501,4697.0
2022-01-21 14:40:00,420.11,420.2,419.51,419.51,3840.0,407.7112,407.7986,407.1289,407.1289,3840.0
2022-01-21 14:45:00,419.89,420.26,419.69,420.26,4904.0,407.4977,407.8568,407.3036,407.8568,4904.0
2022-01-21 14:50:00,420.12,420.17,419.63,419.88,3903.0,407.7209,407.7695,407.2454,407.488,3903.0
2022-01-21 14:55:00,419.65,419.81,418.15,418.3,4053.0,407.2648,407.4201,405.8091,405.9546,4053.0
2022-01-21 15:00:00,418.4,419.08,418.23,418.56,9249.0,406.0517,406.7116,405.8867,406.207,9249.0
2022-01-21 15:05:00,418.39,418.4,417.1,417.41,5725.0,406.042,406.0517,404.7901,405.0909,5725.0
2022-01-21 15:10:00,417.35,417.96,416.81,417.68,8859.0,405.0327,405.6247,404.5086,405.3529,8859.0
2022-01-21 15:15:00,417.59,419.26,417.22,418.55,10633.0,405.2656,406.8863,404.9065,406.1973,10633.0
2022-01-21 15:20:00,418.38,418.57,417.5,417.94,13166.0,406.0323,406.2167,405.1783,405.6053,13166.0
2022-01-21 15:25:00,418.12,418.12,417.06,417.6,9729.0,405.78,405.78,404.7512,405.2753,9729.0
2022-01-21 15:30:00,417.71,418.01,416.83,417.33,13864.0,405.3821,405.6732,404.528,405.0133,13864.0
2022-01-21 15:35:00,417.45,418.69,417.43,418.62,8253.0,405.1297,406.3331,405.1103,406.2652,8253.0
2022-01-21 15:40:00,418.82,419.63,418.5,418.81,8799.0,406.4593,407.2454,406.1487,406.4496,8799.0
2022-01-21 15:45:00,418.81,419.41,418.13,419.23,12909.0,406.4496,407.0319,405.7897,406.8572,12909.0
2022-01-21 15:50:00,419.14,419.25,417.26,417.26,25152.0,406.7699,406.8766,404.9453,404.9453,25152.0
2022-01-21 15:55:00,417.19,418.52,416.69,416.8,72379.0,404.8774,406.1682,404.3922,404.4989,72379.0
2022-01-24 09:30:00,409.48,410.99,407.04,410.26,38923.0,397.395,398.8604,395.027,398.1519,38923.0
2022-01-24 09:35:00,410.62,410.62,408.5,409.6,15281.0,398.5013,398.5013,396.4439,397.5114,15281.0
2022-01-24 09:40:00,410.07,410.55,408.69,408.69,10976.0,397.9675,398.4334,396.6283,396.6283,10976.0
2022-01-24 09:45:00,408.76,410.6,408.11,409.71,5937.0,396.6962,398.4819,396.0654,397.6182,5937.0
2022-01-24 09:50:00,409.13,409.48,406.88,408.66,7278.0,397.0553,397.395,394.8717,396.5992,7278.0
2022-01-24 09:55:00,408.46,409.71,407.32,407.74,10452.0,396.4051,397.6182,395.2987,395.7063,10452.0
2022-01-24 10:00:00,407.56,409.67,407.56,407.82,6593.0,395.5316,397.5793,395.5316,395.7839,6593.0
2022-01-24 10:05:00,408.06,408.26,405.51,406.12,7636.0,396.0169,396.211,393.5421,394.1341,7636.0
2022-01-24 10:10:00,405.54,406.91,404.48,406.78,14674.0,393.5712,394.9008,392.5425,394.7746,14674.0
2022-01-24 10:15:00,406.48,406.82,404.43,405.09,18110.0,394.4835,394.8135,392.494,393.1345,18110.0
2022-01-24 10:20:00,405.18,405.65,404.37,405.64,9828.0,393.2219,393.678,392.4358,393.6683,9828.0
2022-01-24 10:25:00,406.19,408.35,406.16,407.35,6058.0,394.2021,396.2983,394.1729,395.3278,6058.0
2022-01-24 10:30:00,407.63,409.66,407.15,409.08,10827.0,395.5996,397.5696,395.1337,397.0068,10827.0
2022-01-24 10:35:00,409.17,409.53,408.31,409.18,9283.0,397.0941,397.4435,396.2595,397.1038,9283.0
2022-01-24 10:40:00,409.02,409.31,407.77,409.25,12364.0,396.9485,397.23,395.7354,397.1717,12364.0
2022-01-24 10:45:00,409.17,409.32,405.65,405.94,8887.0,397.0941,397.2397,393.678,393.9594,8887.0
2022-01-24 10:50:00,405.64,407.95,405.41,407.83,7337.0,393.6683,395.9101,393.4451,395.7937,7337.0
2022-01-24 10:55:00,407.73,409.03,406.55,406.8,6478.0,395.6966,396.9582,394.5514,394.7941,6478.0
2022-01-24 11:00:00,406.67,407.07,405.72,406.39,4133.0,394.6679,395.0561,393.7459,394.3962,4133.0
2022-01-24 11:05:00,406.01,406.34,405.3,406.06,3110.0,394.0274,394.3476,393.3383,394.0759,3110.0
2022-01-24 11:10:00,405.47,405.86,404.51,405.12,10492.0,393.5033,393.8818,392.5716,393.1636,10492.0
2022-01-24 11:15:00,405.36,405.5,404.36,405.25,7205.0,393.3965,393.5324,392.4261,393.2898,7205.0
2022-01-24 11:20:00,405.52,406.98,405.34,405.47,11949.0,393.5518,394.9687,393.3771,393.5033,11949.0
2022-01-24 11:25:00,405.06,405.79,403.8,404.32,9328.0,393.1054,393.8139,391.8826,392.3872,9328.0
2022-01-24 11:30:00,404.74,405.4,404.12,404.57,4453.0,392.7948,393.4354,392.1931,392.6299,4453.0
2022-01-24 11:35:00,404.58,404.91,403.78,404.46,8488.0,392.6396,392.9598,391.8632,392.5231,8488.0
2022-01-24 11:40:00,404.51,404.51,402.87,403.32,8607.0,392.5716,392.5716,390.98,391.4168,8607.0
2022-01-24 11:45:00,403.84,403.98,400.68,400.69,23098.0,391.9214,392.0573,388.8547,388.8644,23098.0
2022-01-24 11:50:00,401.2,403.5,400.88,403.5,12460.0,389.3593,391.5914,389.0488,391.5914,12460.0
2022-01-24 11:55:00,403.91,404.76,403.57,404.76,7697.0,391.9893,392.8143,391.6594,392.8143,7697.0
2022-01-24 12:00:00,404.73,404.73,402.86,402.87,3560.0,392.7851,392.7851,390.9703,390.98,3560.0
2022-01-24 12:05:00,402.76,403.38,402.17,402.3,5508.0,390.8733,391.475,390.3007,390.4269,5508.0
2022-01-24 12:10:00,402.49,402.62,401.77,402.43,3905.0,390.6113,390.7374,389.9125,390.553,3905.0
2022-01-24 12:15:00,402.32,402.32,401.35,402.26,7296.0,390.4463,390.4463,389.5049,390.388,7296.0
2022-01-24 12:20:00,402.09,403.69,401.88,403.25,6061.0,390.2231,391.7758,390.0193,391.3488,6061.0
2022-01-24 12:25:00,402.65,404.19,402.37,403.49,8479.0,390.7665,392.2611,390.4948,391.5817,8479.0
2022-01-24 12:30:00,403.59,403.99,402.74,403.3,6079.0,391.6788,392.067,390.8539,391.3973,6079.0
2022-01-24 12:35:00,403.24,403.24,401.55,402.6,6672.0,391.3391,391.3391,389.699,390.718,6672.0
2022-01-24 12:40:00,402.16,403.57,401.82,403.57,12185.0,390.291,391.6594,389.961,391.6594,12185.0
2022-01-24 12:45:00,403.7,404.25,403.13,404.08,11408.0,391.7855,392.3193,391.2324,392.1543,11408.0
2022-01-24 12:50:00,403.92,405.47,403.51,405.17,5556.0,391.999,393.5033,391.6011,393.2122,5556.0
2022-01-24 12:55:00,405.33,406.01,404.58,404.61,9434.0,393.3674,394.0274,392.6396,392.6687,9434.0
2022-01-24 13:00:00,404.65,405.67,404.63,405.27,7589.0,392.7075,393.6974,392.6881,393.3092,7589.0
2022-01-24 13:05:00,405.02,406.74,404.6,406.73,5717.0,393.0666,394.7358,392.659,394.7261,5717.0
2022-01-24 13:10:00,407.4,408.0,406.79,408.0,6777.0,395.3763,395.9586,394.7843,395.9586,6777.0
2022-01-24 13:15:00,408.06,408.91,407.47,408.53,7052.0,396.0169,396.8418,395.4443,396.473,7052.0
2022-01-24 13:20:00,408.15,408.83,407.51,408.19,17100.0,396.1042,396.7641,395.4831,396.143,17100.0
2022-01-24 13:25:00,408.19,408.86,407.66,408.08,10027.0,396.143,396.7933,395.6287,396.0363,10027.0
2022-01-24 13:30:00,408.08,410.28,407.91,410.28,9578.0,396.0363,398.1713,395.8713,398.1713,9578.0
2022-01-24 13:35:00,410.03,410.63,408.88,410.08,10235.0,397.9287,398.511,396.8127,397.9772,10235.0
2022-01-24 13:40:00,410.47,410.67,409.58,410.23,4819.0,398.3557,398.5498,397.492,398.1228,4819.0
2022-01-24 13:45:00,410.27,412.14,410.27,412.07,5987.0,398.1616,399.9765,398.1616,399.9085,5987.0
2022-01-24 13:50:00,412.4,413.5,412.0,413.07,9393.0,400.2288,401.2963,399.8406,400.879,9393.0
2022-01-24 13:55:00,413.01,413.57,412.57,413.53,5507.0,400.8208,401.3642,400.3938,401.3254,5507.0
2022-01-24 14:00:00,413.64,415.42,412.91,412.91,16827.0,401.4322,403.1596,400.7237,400.7237,16827.0
2022-01-24 14:05:00,413.49,413.82,412.52,413.13,6245.0,401.2866,401.6069,400.3452,400.9372,6245.0
2022-01-24 14:10:00,413.48,414.12,411.74,411.88,8321.0,401.2769,401.898,399.5883,399.7241,8321.0
2022-01-24 14:15:00,411.85,412.29,411.12,411.14,8386.0,399.695,400.122,398.9866,399.006,8386.0
2022-01-24 14:20:00,411.52,411.96,409.46,409.46,8104.0,399.3747,399.8018,397.3755,397.3755,8104.0
2022-01-24 14:25:00,409.47,410.59,409.47,410.02,4130.0,397.3853,398.4722,397.3853,397.919,4130.0
2022-01-24 14:30:00,410.1,410.67,409.18,409.25,7408.0,397.9967,398.5498,397.1038,397.1717,7408.0
2022-01-24 14:35:00,409.48,409.64,407.06,407.1,10528.0,397.395,397.5502,395.0464,395.0852,10528.0
2022-01-24 14:40:00,406.96,408.3,406.66,407.16,25999.0,394.9493,396.2498,394.6582,395.1434,25999.0
2022-01-24 14:45:00,406.97,407.5,406.2,407.01,9733.0,394.959,395.4734,394.2118,394.9979,9733.0
2022-01-24 14:50:00,408.25,408.99,407.73,408.73,7703.0,396.2013,396.9194,395.6966,396.6671,7703.0
2022-01-24 14:55:00,408.41,410.48,407.94,410.28,13101.0,396.3565,398.3654,395.9004,398.1713,13101.0
2022-01-24 15:00:00,410.21,411.72,410.21,410.57,10510.0,398.1034,399.5688,398.1034,398.4528,10510.0
2022-01-24 15:05:00,410.4,410.52,409.23,410.45,4995.0,398.2878,398.4043,397.1523,398.3363,4995.0
2022-01-24 15:10:00,411.14,412.99,411.14,412.58,8953.0,399.006,400.8014,399.006,400.4035,8953.0
2022-01-24 15:15:00,412.73,413.55,411.28,411.77,6997.0,400.549,401.3448,399.1418,399.6174,6997.0
2022-01-24 15:20:00,411.75,413.3,411.75,412.87,4518.0,399.598,401.1022,399.598,400.6849,4518.0
2022-01-24 15:25:00,413.1,414.12,412.19,413.08,12103.0,400.9081,401.898,400.025,400.8887,12103.0
2022-01-24 15:30:00,413.06,415.46,412.34,415.46,8190.0,400.8693,403.1985,400.1705,403.1985,8190.0
2022-01-24 15:35:00,415.39,416.45,415.3,415.67,14127.0,403.1305,404.1592,403.0432,403.4023,14127.0
2022-01-24 15:40:00,415.76,415.88,413.68,414.23,11345.0,403.4896,403.6061,401.471,402.0048,11345.0
2022-01-24 15:45:00,414.38,417.57,414.22,417.35,32189.0,402.1503,405.2462,401.9951,405.0327,32189.0
2022-01-24 15:50:00,417.71,418.65,417.06,417.47,27821.0,405.3821,406.2943,404.7512,405.1491,27821.0
2022-01-24 15:55:00,417.6,418.85,416.72,417.75,75161.0,405.2753,406.4884,404.4213,405.4209,75161.0
2022-01-25 09:30:00,410.56,413.11,409.01,410.53,54341.0,398.4431,400.9178,396.9388,398.414,54341.0
2022-01-25 09:35:00,410.35,411.32,409.09,409.76,16385.0,398.2393,399.1807,397.0165,397.6667,16385.0
2022-01-25 09:40:00,409.77,411.48,407.7,407.7,11556.0,397.6764,399.3359,395.6675,395.6675,11556.0
2022-01-25 09:45:00,407.19,407.4,405.24,406.35,15536.0,395.1725,395.3763,393.2801,394.3573,15536.0
2022-01-25 09:50:00,406.35,407.19,405.12,405.96,19725.0,394.3573,395.1725,393.1636,393.9788,19725.0
2022-01-25 09:55:00,406.21,407.5,405.53,405.9,25007.0,394.2215,395.4734,393.5615,393.9206,25007.0
2022-01-25 10:00:00,405.78,406.78,403.78,404.2,47561.0,393.8042,394.7746,391.8632,392.2708,47561.0
2022-01-25 10:05:00,404.38,404.66,402.68,404.29,28333.0,392.4455,392.7172,390.7956,392.3581,28333.0
2022-01-25 10:10:00,404.16,406.31,403.47,405.71,11037.0,392.232,394.3185,391.5623,393.7362,11037.0
2022-01-25 10:15:00,405.39,406.14,404.52,405.05,14149.0,393.4257,394.1535,392.5813,393.0957,14149.0
2022-01-25 10:20:00,405.22,405.34,404.1,404.1,17672.0,393.2607,393.3771,392.1737,392.1737,17672.0
2022-01-25 10:25:00,404.06,406.65,403.65,406.43,12583.0,392.1349,394.6485,391.737,394.435,12583.0
2022-01-25 10:30:00,406.04,406.93,405.88,406.52,6262.0,394.0565,394.9202,393.9012,394.5223,6262.0
2022-01-25 10:35:00,406.53,406.91,404.8,406.4,11647.0,394.532,394.9008,392.8531,394.4059,11647.0
2022-01-25 10:40:00,406.48,407.55,405.93,407.16,34049.0,394.4835,395.5219,393.9497,395.1434,34049.0
2022-01-25 10:45:00,407.38,408.38,406.27,408.1,4539.0,395.3569,396.3274,394.2797,396.0557,4539.0
2022-01-25 10:50:00,407.67,408.11,406.54,406.91,11122.0,395.6384,396.0654,394.5417,394.9008,11122.0
2022-01-25 10:55:00,406.38,406.82,404.98,406.82,7212.0,394.3864,394.8135,393.0278,394.8135,7212.0
2022-01-25 11:00:00,406.75,407.04,405.91,405.91,10013.0,394.7455,395.027,393.9303,393.9303,10013.0
2022-01-25 11:05:00,405.74,406.52,404.55,405.23,5798.0,393.7653,394.5223,392.6105,393.2704,5798.0
2022-01-25 11:10:00,405.03,405.16,401.42,402.13,19090.0,393.0763,393.2025,389.5728,390.2619,19090.0
2022-01-25 11:15:00,402.4,403.09,401.36,402.44,9346.0,390.5239,391.1935,389.5146,390.5627,9346.0
2022-01-25 11:20:00,402.79,403.78,402.62,403.78,11750.0,390.9024,391.8632,390.7374,391.8632,11750.0
2022-01-25 11:25:00,404.05,404.68,403.41,404.11,10277.0,392.1252,392.7366,391.5041,392.1834,10277.0
2022-01-25 11:30:00,403.73,403.73,402.5,402.71,30979.0,391.8147,391.8147,390.621,390.8248,30979.0
2022-01-25 11:35:00,402.5,403.14,401.48,401.69,5994.0,390.621,391.2421,389.6311,389.8349,5994.0
2022-01-25 11:40:00,401.1,401.88,400.82,401.6,8593.0,389.2623,390.0193,388.9905,389.7475,8593.0
2022-01-25 11:45:00,401.72,402.94,401.72,402.63,7412.0,389.864,391.048,389.864,390.7471,7412.0
2022-01-25 11:50:00,403.02,403.52,402.68,402.81,8472.0,391.1256,391.6109,390.7956,390.9218,8472.0
2022-01-25 11:55:00,402.6,402.82,400.8,400.8,6730.0,390.718,390.9315,388.9711,388.9711,6730.0
2022-01-25 12:00:00,401.13,401.77,400.5,401.55,8102.0,389.2914,389.9125,388.68,389.699,8102.0
2022-01-25 12:05:00,402.06,403.07,401.39,402.72,10724.0,390.1939,391.1741,389.5437,390.8345,10724.0
2022-01-25 12:10:00,402.75,402.95,401.62,402.69,15758.0,390.8636,391.0577,389.7669,390.8054,15758.0
2022-01-25 12:15:00,402.94,403.08,401.64,402.45,5804.0,391.048,391.1838,389.7863,390.5724,5804.0
2022-01-25 12:20:00,402.18,402.68,401.97,402.35,3520.0,390.3104,390.7956,390.1066,390.4754,3520.0
2022-01-25 12:25:00,402.6,403.01,402.18,402.68,5124.0,390.718,391.1159,390.3104,390.7956,5124.0
2022-01-25 12:30:00,402.73,402.73,401.68,401.77,3777.0,390.8442,390.8442,389.8252,389.9125,3777.0
2022-01-25 12:35:00,401.66,402.07,400.91,401.33,15399.0,389.8057,390.2036,389.0779,389.4855,15399.0
2022-01-25 12:40:00,401.35,401.35,400.67,401.06,7765.0,389.5049,389.5049,388.845,389.2235,7765.0
2022-01-25 12:45:00,401.37,401.55,400.35,400.77,5190.0,389.5243,389.699,388.5344,388.942,5190.0
2022-01-25 12:50:00,400.68,400.86,400.18,400.67,6173.0,388.8547,389.0294,388.3694,388.845,6173.0
2022-01-25 12:55:00,400.66,401.35,399.95,401.3,5809.0,388.8353,389.5049,388.1462,389.4564,5809.0
2022-01-25 13:00:00,401.23,401.23,399.99,400.35,7825.0,389.3884,389.3884,388.185,388.5344,7825.0
2022-01-25 13:05:00,400.39,400.47,399.68,400.4,3897.0,388.5732,388.6509,387.8842,388.5829,3897.0
2022-01-25 13:10:00,400.35,401.17,400.22,400.89,5319.0,388.5344,389.3302,388.4082,389.0585,5319.0
2022-01-25 13:15:00,400.65,400.76,399.96,400.43,11281.0,388.8256,388.9323,388.1559,388.612,11281.0
2022-01-25 13:20:00,400.48,400.63,399.78,399.82,10871.0,388.6606,388.8061,387.9812,388.0201,10871.0
2022-01-25 13:25:00,399.83,402.72,399.68,402.41,7480.0,388.0298,390.8345,387.8842,390.5336,7480.0
2022-01-25 13:30:00,402.4,403.09,402.24,402.65,5328.0,390.5239,391.1935,390.3686,390.7665,5328.0
2022-01-25 13:35:00,402.97,403.11,401.87,402.5,17311.0,391.0771,391.213,390.0096,390.621,17311.0
2022-01-25 13:40:00,402.69,402.79,401.99,402.38,5640.0,390.8054,390.9024,390.126,390.5045,5640.0
2022-01-25 13:45:00,402.49,403.23,402.32,403.01,7842.0,390.6113,391.3294,390.4463,391.1159,7842.0
2022-01-25 13:50:00,403.08,404.23,402.85,404.15,6659.0,391.1838,392.2999,390.9606,392.2223,6659.0
2022-01-25 13:55:00,404.19,404.57,403.6,404.57,10501.0,392.2611,392.6299,391.6885,392.6299,10501.0
2022-01-25 14:00:00,404.49,405.1,404.12,404.44,24561.0,392.5522,393.1442,392.1931,392.5037,24561.0
2022-01-25 14:05:00,404.47,404.79,404.01,404.46,12695.0,392.5328,392.8434,392.0864,392.5231,12695.0
2022-01-25 14:10:00,404.47,405.94,404.46,405.87,5319.0,392.5328,393.9594,392.5231,393.8915,5319.0
2022-01-25 14:15:00,405.56,406.53,404.93,406.06,8437.0,393.5906,394.532,392.9792,394.0759,8437.0
2022-01-25 14:20:00,406.1,406.37,405.13,405.57,8089.0,394.1147,394.3767,393.1733,393.6004,8089.0
2022-01-25 14:25:00,405.53,405.53,404.56,405.07,9168.0,393.5615,393.5615,392.6202,393.1151,9168.0
2022-01-25 14:30:00,405.1,405.4,403.93,404.1,10605.0,393.1442,393.4354,392.0088,392.1737,10605.0
2022-01-25 14:35:00,404.19,404.42,403.67,404.31,9906.0,392.2611,392.4843,391.7564,392.3775,9906.0
2022-01-25 14:40:00,404.33,405.63,404.33,405.4,7806.0,392.3969,393.6586,392.3969,393.4354,7806.0
2022-01-25 14:45:00,405.3,406.07,405.3,405.75,8455.0,393.3383,394.0856,393.3383,393.775,8455.0
2022-01-25 14:50:00,405.55,406.0,405.21,405.21,9793.0,393.5809,394.0177,393.251,393.251,9793.0
2022-01-25 14:55:00,405.25,406.39,405.24,406.32,12959.0,393.2898,394.3962,393.2801,394.3282,12959.0
2022-01-25 15:00:00,406.25,406.34,404.45,404.61,15657.0,394.2603,394.3476,392.5134,392.6687,15657.0
2022-01-25 15:05:00,404.46,404.61,402.99,403.4,10719.0,392.5231,392.6687,391.0965,391.4944,10719.0
2022-01-25 15:10:00,402.88,403.25,402.51,402.81,9168.0,390.9897,391.3488,390.6307,390.9218,9168.0
2022-01-25 15:15:00,402.79,403.71,402.53,403.6,9834.0,390.9024,391.7952,390.6501,391.6885,9834.0
2022-01-25 15:20:00,403.6,403.6,401.9,402.04,12058.0,391.6885,391.6885,390.0387,390.1745,12058.0
2022-01-25 15:25:00,401.76,401.93,400.68,401.02,19138.0,389.9028,390.0678,388.8547,389.1846,19138.0
2022-01-25 15:30:00,400.92,401.33,400.22,400.23,22355.0,389.0876,389.4855,388.4082,388.418,22355.0
2022-01-25 15:35:00,400.48,401.92,399.62,401.77,18088.0,388.6606,390.0581,387.826,389.9125,18088.0
2022-01-25 15:40:00,401.85,402.59,401.3,401.47,31429.0,389.9901,390.7083,389.4564,389.6214,31429.0
2022-01-25 15:45:00,401.67,402.39,400.58,400.75,38834.0,389.8155,390.5142,388.7576,388.9226,38834.0
2022-01-25 15:50:00,400.6,400.65,399.54,399.83,48458.0,388.777,388.8256,387.7483,388.0298,48458.0
2022-01-25 15:55:00,400.06,400.7,399.02,399.6,189394.0,388.253,388.8741,387.2437,387.8065,189394.0
2022-01-26 09:30:00,403.14,403.99,400.43,400.63,56512.0,391.2421,392.067,388.612,388.8061,56512.0
2022-01-26 09:35:00,400.75,402.2,400.4,401.61,29074.0,388.9226,390.3298,388.5829,389.7572,29074.0
2022-01-26 09:40:00,400.95,401.57,398.35,399.25,12947.0,389.1167,389.7184,386.5934,387.4669,12947.0
2022-01-26 09:45:00,399.08,401.17,398.84,401.03,48836.0,387.3019,389.3302,387.069,389.1943,48836.0
2022-01-26 09:50:00,401.37,401.93,400.31,401.37,16153.0,389.5243,390.0678,388.4956,389.5243,16153.0
2022-01-26 09:55:00,401.94,402.49,401.52,402.02,12721.0,390.0775,390.6113,389.6699,390.1551,12721.0
2022-01-26 10:00:00,402.18,403.62,401.99,403.6,34375.0,390.3104,391.7079,390.126,391.6885,34375.0
2022-01-26 10:05:00,403.49,404.14,403.15,403.85,36958.0,391.5817,392.2126,391.2518,391.9311,36958.0
2022-01-26 10:10:00,403.93,404.2,403.11,403.5,17539.0,392.0088,392.2708,391.213,391.5914,17539.0
2022-01-26 10:15:00,402.97,403.32,402.59,403.11,7801.0,391.0771,391.4168,390.7083,391.213,7801.0
2022-01-26 10:20:00,402.88,402.98,402.5,402.5,3554.0,390.9897,391.0868,390.621,390.621,3554.0
2022-01-26 10:25:00,402.22,402.63,401.69,402.01,9872.0,390.3492,390.7471,389.8349,390.1454,9872.0
2022-01-26 10:30:00,401.75,402.57,401.29,402.57,6580.0,389.8931,390.6889,389.4467,390.6889,6580.0
2022-01-26 10:35:00,402.46,403.02,402.0,402.72,27212.0,390.5821,391.1256,390.1357,390.8345,27212.0
2022-01-26 10:40:00,402.92,403.38,402.67,402.79,5888.0,391.0286,391.475,390.7859,390.9024,5888.0
2022-01-26 10:45:00,402.8,402.98,402.38,402.42,8472.0,390.9121,391.0868,390.5045,390.5433,8472.0
2022-01-26 10:50:00,402.46,403.33,402.41,402.81,9143.0,390.5821,391.4265,390.5336,390.9218,9143.0
2022-01-26 10:55:00,402.53,403.37,402.43,403.0,15560.0,390.6501,391.4653,390.553,391.1062,15560.0
2022-01-26 11:00:00,402.83,403.32,402.49,402.94,9473.0,390.9412,391.4168,390.6113,391.048,9473.0
2022-01-26 11:05:00,402.9,404.81,402.82,404.81,11249.0,391.0092,392.8628,390.9315,392.8628,11249.0
2022-01-26 11:10:00,404.81,405.09,403.7,403.84,10952.0,392.8628,393.1345,391.7855,391.9214,10952.0
2022-01-26 11:15:00,403.75,404.45,402.99,403.68,13649.0,391.8341,392.5134,391.0965,391.7661,13649.0
2022-01-26 11:20:00,403.78,405.36,403.71,404.86,8396.0,391.8632,393.3965,391.7952,392.9113,8396.0
2022-01-26 11:25:00,405.21,405.67,404.57,405.33,33883.0,393.251,393.6974,392.6299,393.3674,33883.0
2022-01-26 11:30:00,405.18,406.08,405.03,405.99,4148.0,393.2219,394.0953,393.0763,394.008,4148.0
2022-01-26 11:35:00,406.02,406.13,405.44,405.92,14686.0,394.0371,394.1438,393.4742,393.94,14686.0
2022-01-26 11:40:00,405.92,407.07,405.88,406.46,6724.0,393.94,395.0561,393.9012,394.4641,6724.0
2022-01-26 11:45:00,406.42,407.15,406.13,406.2,6434.0,394.4253,395.1337,394.1438,394.2118,6434.0
2022-01-26 11:50:00,406.09,406.17,405.01,405.83,3509.0,394.105,394.1826,393.0569,393.8527,3509.0
2022-01-26 11:55:00,405.96,405.98,405.35,405.8,5447.0,393.9788,393.9983,393.3868,393.8236,5447.0
2022-01-26 12:00:00,405.88,406.42,405.88,406.23,5150.0,393.9012,394.4253,393.9012,394.2409,5150.0
2022-01-26 12:05:00,406.13,406.13,405.46,405.88,3804.0,394.1438,394.1438,393.4936,393.9012,3804.0
2022-01-26 12:10:00,406.01,406.39,405.75,406.2,8917.0,394.0274,394.3962,393.775,394.2118,8917.0
2022-01-26 12:15:00,406.15,406.64,405.99,406.25,6648.0,394.1632,394.6388,394.008,394.2603,6648.0
2022-01-26 12:20:00,406.45,406.7,406.19,406.19,2620.0,394.4544,394.697,394.2021,394.2021,2620.0
2022-01-26 12:25:00,406.27,407.09,406.26,406.86,12096.0,394.2797,395.0755,394.27,394.8523,12096.0
2022-01-26 12:30:00,406.99,407.02,406.48,406.84,6487.0,394.9784,395.0076,394.4835,394.8329,6487.0
2022-01-26 12:35:00,406.76,406.77,406.14,406.25,3815.0,394.7552,394.7649,394.1535,394.2603,3815.0
2022-01-26 12:40:00,406.27,406.52,406.02,406.29,5829.0,394.2797,394.5223,394.0371,394.2991,5829.0
2022-01-26 12:45:00,406.43,407.02,406.34,407.02,10011.0,394.435,395.0076,394.3476,395.0076,10011.0
2022-01-26 12:50:00,406.86,407.0,406.69,406.74,3872.0,394.8523,394.9881,394.6873,394.7358,3872.0
2022-01-26 12:55:00,406.6,406.67,406.08,406.35,2661.0,394.6,394.6679,394.0953,394.3573,2661.0
2022-01-26 13:00:00,406.08,406.12,404.88,405.07,3873.0,394.0953,394.1341,392.9307,393.1151,3873.0
2022-01-26 13:05:00,405.08,405.18,404.7,405.16,4938.0,393.1248,393.2219,392.756,393.2025,4938.0
2022-01-26 13:10:00,404.97,405.24,404.69,404.69,2500.0,393.0181,393.2801,392.7463,392.7463,2500.0
2022-01-26 13:15:00,404.95,405.01,404.44,404.63,3972.0,392.9987,393.0569,392.5037,392.6881,3972.0
2022-01-26 13:20:00,404.41,404.49,403.75,404.04,1869.0,392.4746,392.5522,391.8341,392.1155,1869.0
2022-01-26 13:25:00,404.13,404.48,403.94,404.48,9018.0,392.2029,392.5425,392.0185,392.5425,9018.0
2022-01-26 13:30:00,404.34,404.86,404.3,404.86,4391.0,392.4067,392.9113,392.3678,392.9113,4391.0
2022-01-26 13:35:00,404.5,404.66,404.27,404.6,2113.0,392.5619,392.7172,392.3387,392.659,2113.0
2022-01-26 13:40:00,404.32,404.44,403.82,404.2,4323.0,392.3872,392.5037,391.902,392.2708,4323.0
2022-01-26 13:45:00,404.06,404.27,403.51,404.1,3975.0,392.1349,392.3387,391.6011,392.1737,3975.0
2022-01-26 13:50:00,404.12,404.3,403.81,404.18,5888.0,392.1931,392.3678,391.8923,392.2514,5888.0
2022-01-26 13:55:00,404.12,404.97,403.84,404.43,3904.0,392.1931,393.0181,391.9214,392.494,3904.0
2022-01-26 14:00:00,404.43,406.74,404.22,406.74,12096.0,392.494,394.7358,392.2902,394.7358,12096.0
2022-01-26 14:05:00,406.18,407.51,406.13,406.25,10392.0,394.1923,395.4831,394.1438,394.2603,10392.0
2022-01-26 14:10:00,405.88,406.45,403.25,403.53,11472.0,393.9012,394.4544,391.3488,391.6206,11472.0
2022-01-26 14:15:00,403.81,404.42,403.0,403.8,7137.0,391.8923,392.4843,391.1062,391.8826,7137.0
2022-01-26 14:20:00,403.86,404.72,403.28,403.89,10042.0,391.9408,392.7754,391.3779,391.9699,10042.0
2022-01-26 14:25:00,404.13,405.81,404.13,405.53,6025.0,392.2029,393.8333,392.2029,393.5615,6025.0
2022-01-26 14:30:00,405.64,405.84,402.87,403.49,15104.0,393.6683,393.8624,390.98,391.5817,15104.0
2022-01-26 14:35:00,403.5,406.1,402.91,405.44,9120.0,391.5914,394.1147,391.0189,393.4742,9120.0
2022-01-26 14:40:00,405.52,405.52,402.6,402.61,8235.0,393.5518,393.5518,390.718,390.7277,8235.0
2022-01-26 14:45:00,402.37,402.7,399.53,400.04,16728.0,390.4948,390.8151,387.7386,388.2336,16728.0
2022-01-26 14:50:00,400.08,401.37,399.66,400.58,30747.0,388.2724,389.5243,387.8648,388.7576,30747.0
2022-01-26 14:55:00,400.43,400.68,399.5,400.68,41339.0,388.612,388.8547,387.7095,388.8547,41339.0
2022-01-26 15:00:00,400.59,400.59,397.11,398.53,14206.0,388.7673,388.7673,385.39,386.7681,14206.0
2022-01-26 15:05:00,398.28,398.28,396.68,396.9,13288.0,386.5255,386.5255,384.9727,385.1862,13288.0
2022-01-26 15:10:00,396.91,397.86,396.79,397.21,20382.0,385.1959,386.1179,385.0795,385.4871,20382.0
2022-01-26 15:15:00,396.75,396.98,395.02,395.5,20299.0,385.0407,385.2639,383.3617,383.8275,20299.0
2022-01-26 15:20:00,395.37,396.01,394.21,395.36,13270.0,383.7014,384.3225,382.5756,383.6917,13270.0
2022-01-26 15:25:00,395.38,397.57,394.38,397.57,13558.0,383.7111,385.8365,382.7406,385.8365,13558.0
2022-01-26 15:30:00,397.63,397.94,395.5,396.03,16252.0,385.8947,386.1955,383.8275,384.3419,16252.0
2022-01-26 15:35:00,395.61,396.99,394.83,396.73,16499.0,383.9343,385.2736,383.1773,385.0212,16499.0
2022-01-26 15:40:00,396.41,398.12,395.92,397.08,13912.0,384.7107,386.3702,384.2352,385.3609,13912.0
2022-01-26 15:45:00,396.71,397.91,395.86,396.94,25210.0,385.0018,386.1664,384.1769,385.2251,25210.0
2022-01-26 15:50:00,396.65,398.23,395.68,398.0,27869.0,384.9436,386.477,384.0022,386.2538,27869.0
2022-01-26 15:55:00,398.21,398.5,395.92,397.4,91700.0,386.4576,386.739,384.2352,385.6715,91700.0
2022-01-27 09:30:00,403.72,406.23,402.47,404.05,24391.0,391.805,394.2409,390.5918,392.1252,24391.0
2022-01-27 09:35:00,403.0,405.33,403.0,403.89,3903.0,391.1062,393.3674,391.1062,391.9699,3903.0
2022-01-27 09:40:00,403.95,407.31,403.72,406.82,7706.0,392.0282,395.289,391.805,394.8135,7706.0
2022-01-27 09:45:00,406.89,408.97,406.1,408.97,13414.0,394.8814,396.9,394.1147,396.9,13414.0
2022-01-27 09:50:00,408.98,410.05,408.48,409.33,9594.0,396.9097,397.9481,396.4245,397.2494,9594.0
2022-01-27 09:55:00,409.33,409.57,407.56,408.17,9940.0,397.2494,397.4823,395.5316,396.1236,9940.0
2022-01-27 10:00:00,408.21,408.21,406.31,407.27,11751.0,396.1624,396.1624,394.3185,395.2502,11751.0
2022-01-27 10:05:00,407.9,408.87,407.63,408.86,3674.0,395.8616,396.803,395.5996,396.7933,3674.0
2022-01-27 10:10:00,408.64,408.64,407.75,408.27,2748.0,396.5797,396.5797,395.716,396.2207,2748.0
2022-01-27 10:15:00,408.07,409.87,407.69,409.29,4870.0,396.0266,397.7734,395.6578,397.2106,4870.0
2022-01-27 10:20:00,409.08,409.53,407.97,408.0,9999.0,397.0068,397.4435,395.9295,395.9586,9999.0
2022-01-27 10:25:00,407.61,407.72,404.93,404.93,6675.0,395.5801,395.6869,392.9792,392.9792,6675.0
2022-01-27 10:30:00,404.85,405.23,404.36,405.23,5648.0,392.9016,393.2704,392.4261,393.2704,5648.0
2022-01-27 10:35:00,405.3,405.3,403.21,403.25,7363.0,393.3383,393.3383,391.31,391.3488,7363.0
2022-01-27 10:40:00,403.37,405.16,403.37,405.16,10183.0,391.4653,393.2025,391.4653,393.2025,10183.0
2022-01-27 10:45:00,405.12,405.12,404.2,404.4,7990.0,393.1636,393.1636,392.2708,392.4649,7990.0
2022-01-27 10:50:00,404.67,404.67,403.91,404.26,6445.0,392.7269,392.7269,391.9893,392.329,6445.0
2022-01-27 10:55:00,404.07,406.7,403.6,406.56,8990.0,392.1446,394.697,391.6885,394.5611,8990.0
2022-01-27 11:00:00,406.58,408.18,406.47,407.43,15815.0,394.5805,396.1333,394.4738,395.4055,15815.0
2022-01-27 11:05:00,407.3,407.76,405.57,405.95,4192.0,395.2793,395.7257,393.6004,393.9691,4192.0
2022-01-27 11:10:00,406.3,406.68,406.08,406.55,6753.0,394.3088,394.6776,394.0953,394.5514,6753.0
2022-01-27 11:15:00,406.07,406.23,404.62,404.98,9797.0,394.0856,394.2409,392.6784,393.0278,9797.0
2022-01-27 11:20:00,404.66,405.52,404.5,404.94,7402.0,392.7172,393.5518,392.5619,392.9889,7402.0
2022-01-27 11:25:00,404.87,404.87,403.84,404.06,6226.0,392.921,392.921,391.9214,392.1349,6226.0
2022-01-27 11:30:00,404.27,405.14,403.91,405.11,8150.0,392.3387,393.183,391.9893,393.1539,8150.0
2022-01-27 11:35:00,405.42,405.53,404.14,404.31,6813.0,393.4548,393.5615,392.2126,392.3775,6813.0
2022-01-27 11:40:00,404.29,404.78,402.88,403.18,9900.0,392.3581,392.8337,390.9897,391.2809,9900.0
2022-01-27 11:45:00,403.42,403.45,402.49,402.9,5036.0,391.5138,391.5429,390.6113,391.0092,5036.0
2022-01-27 11:50:00,402.52,403.14,402.23,402.6,5690.0,390.6404,391.2421,390.3589,390.718,5690.0
2022-01-27 11:55:00,402.74,402.98,402.26,402.65,6488.0,390.8539,391.0868,390.388,390.7665,6488.0
2022-01-27 12:00:00,402.18,402.89,401.54,402.46,5820.0,390.3104,390.9994,389.6893,390.5821,5820.0
2022-01-27 12:05:00,402.14,402.35,400.63,400.77,16583.0,390.2716,390.4754,388.8061,388.942,16583.0
2022-01-27 12:10:00,400.39,400.6,399.14,399.48,6788.0,388.5732,388.777,387.3601,387.6901,6788.0
2022-01-27 12:15:00,399.62,399.91,398.65,398.95,6158.0,387.826,388.1074,386.8846,387.1757,6158.0
2022-01-27 12:20:00,398.84,399.05,397.9,398.36,4985.0,387.069,387.2728,386.1567,386.6031,4985.0
2022-01-27 12:25:00,398.36,398.73,397.87,398.01,6653.0,386.6031,386.9622,386.1276,386.2635,6653.0
2022-01-27 12:30:00,398.67,399.13,397.91,398.32,7530.0,386.904,387.3504,386.1664,386.5643,7530.0
2022-01-27 12:35:00,398.36,398.36,397.26,397.39,6052.0,386.6031,386.6031,385.5356,385.6618,6052.0
2022-01-27 12:40:00,397.38,397.64,396.88,397.63,5480.0,385.6521,385.9044,385.1668,385.8947,5480.0
2022-01-27 12:45:00,397.45,397.45,395.95,396.39,5425.0,385.72,385.72,384.2643,384.6913,5425.0
2022-01-27 12:50:00,396.56,397.02,396.18,397.02,5791.0,384.8563,385.3027,384.4875,385.3027,5791.0
2022-01-27 12:55:00,397.2,398.47,397.2,398.1,12364.0,385.4774,386.7099,385.4774,386.3508,12364.0
2022-01-27 13:00:00,397.9,398.31,397.06,397.41,5002.0,386.1567,386.5546,385.3415,385.6812,5002.0
2022-01-27 13:05:00,396.47,396.71,395.7,396.62,8375.0,384.7689,385.0018,384.0216,384.9145,8375.0
2022-01-27 13:10:00,396.56,396.63,395.96,396.24,4764.0,384.8563,384.9242,384.274,384.5457,4764.0
2022-01-27 13:15:00,396.13,396.67,395.5,395.65,14246.0,384.439,384.963,383.8275,383.9731,14246.0
2022-01-27 13:20:00,396.0,396.0,394.73,394.88,11129.0,384.3128,384.3128,383.0803,383.2258,11129.0
2022-01-27 13:25:00,394.98,395.78,394.19,395.12,16537.0,383.3229,384.0993,382.5562,383.4588,16537.0
2022-01-27 13:30:00,395.19,395.98,394.87,395.78,11150.0,383.5267,384.2934,383.2161,384.0993,11150.0
2022-01-27 13:35:00,396.0,396.55,395.1,395.1,5494.0,384.3128,384.8466,383.4394,383.4394,5494.0
2022-01-27 13:40:00,395.32,395.74,394.54,395.17,7404.0,383.6529,384.0605,382.8959,383.5073,7404.0
2022-01-27 13:45:00,395.49,395.78,394.78,395.68,7410.0,383.8178,384.0993,383.1288,384.0022,7410.0
2022-01-27 13:50:00,395.52,395.52,394.63,394.98,7135.0,383.847,383.847,382.9832,383.3229,7135.0
2022-01-27 13:55:00,394.89,396.56,394.89,396.24,5514.0,383.2356,384.8563,383.2356,384.5457,5514.0
2022-01-27 14:00:00,396.08,397.71,396.08,397.35,7186.0,384.3904,385.9723,384.3904,385.623,7186.0
2022-01-27 14:05:00,397.54,397.58,395.22,395.49,15031.0,385.8073,385.8462,383.5558,383.8178,15031.0
2022-01-27 14:10:00,395.49,395.96,395.27,395.48,10927.0,383.8178,384.274,383.6043,383.8081,10927.0
2022-01-27 14:15:00,395.38,395.38,394.27,394.6,6552.0,383.7111,383.7111,382.6339,382.9541,6552.0
2022-01-27 14:20:00,394.44,394.78,393.69,394.26,9264.0,382.7988,383.1288,382.071,382.6241,9264.0
2022-01-27 14:25:00,394.03,394.64,393.93,393.96,7006.0,382.4009,382.9929,382.3039,382.333,7006.0
2022-01-27 14:30:00,394.16,394.43,393.09,393.28,5875.0,382.5271,382.7891,381.4887,381.6731,5875.0
2022-01-27 14:35:00,393.46,394.44,393.46,394.24,9303.0,381.8478,382.7988,381.8478,382.6047,9303.0
2022-01-27 14:40:00,394.04,395.24,394.04,394.78,9533.0,382.4106,383.5752,382.4106,383.1288,9533.0
2022-01-27 14:45:00,394.9,395.38,394.48,394.63,7354.0,383.2453,383.7111,382.8377,382.9832,7354.0
2022-01-27 14:50:00,394.46,394.64,393.22,394.06,22841.0,382.8182,382.9929,381.6148,382.43,22841.0
2022-01-27 14:55:00,394.05,395.17,393.88,394.97,8126.0,382.4203,383.5073,382.2554,383.3132,8126.0
2022-01-27 15:00:00,395.25,395.99,395.25,395.37,10774.0,383.5849,384.3031,383.5849,383.7014,10774.0
2022-01-27 15:05:00,395.52,396.86,395.45,395.62,9617.0,383.847,385.1474,383.779,383.944,9617.0
2022-01-27 15:10:00,395.63,395.76,394.05,394.21,9611.0,383.9537,384.0799,382.4203,382.5756,9611.0
2022-01-27 15:15:00,393.89,394.87,393.47,394.46,8874.0,382.2651,383.2161,381.8575,382.8182,8874.0
2022-01-27 15:20:00,394.78,395.19,393.99,394.61,8494.0,383.1288,383.5267,382.3621,382.9638,8494.0
2022-01-27 15:25:00,394.86,396.31,394.86,396.13,8000.0,383.2064,384.6136,383.2064,384.439,8000.0
2022-01-27 15:30:00,396.18,397.18,396.07,396.38,14518.0,384.4875,385.458,384.3807,384.6816,14518.0
2022-01-27 15:35:00,396.44,396.76,395.9,395.94,11872.0,384.7398,385.0504,384.2157,384.2546,11872.0
2022-01-27 15:40:00,395.93,397.88,395.93,397.41,11162.0,384.2449,386.1373,384.2449,385.6812,11162.0
2022-01-27 15:45:00,397.57,398.53,395.92,396.43,27414.0,385.8365,386.7681,384.2352,384.7301,27414.0
2022-01-27 15:50:00,396.39,396.39,395.46,395.57,30074.0,384.6913,384.6913,383.7887,383.8955,30074.0
2022-01-27 15:55:00,395.68,396.2,394.7,395.19,114213.0,384.0022,384.5069,383.0512,383.5267,114213.0
2022-01-28 09:30:00,395.23,396.52,392.56,392.89,24803.0,383.5655,384.8174,380.9743,381.2946,24803.0
2022-01-28 09:35:00,393.38,393.42,391.5,392.85,4888.0,381.7701,381.8089,379.9456,381.2558,4888.0
2022-01-28 09:40:00,393.36,393.63,392.26,392.63,5508.0,381.7507,382.0127,380.6832,381.0423,5508.0
2022-01-28 09:45:00,392.22,392.64,391.35,391.84,4944.0,380.6444,381.052,379.8,380.2756,4944.0
2022-01-28 09:50:00,391.46,392.19,391.0,391.69,4598.0,379.9068,380.6152,379.4604,380.13,4598.0
2022-01-28 09:55:00,391.28,392.5,391.19,391.44,6203.0,379.7321,380.9161,379.6448,379.8874,6203.0
2022-01-28 10:00:00,391.37,392.89,390.95,392.5,7760.0,379.8194,381.2946,379.4118,380.9161,7760.0
2022-01-28 10:05:00,392.98,394.16,392.49,394.15,1933.0,381.3819,382.5271,380.9064,382.5174,1933.0
2022-01-28 10:10:00,393.9,395.32,393.9,395.15,3309.0,382.2748,383.6529,382.2748,383.4879,3309.0
2022-01-28 10:15:00,395.02,397.61,394.99,397.45,3253.0,383.3617,385.8753,383.3326,385.72,3253.0
2022-01-28 10:20:00,397.3,397.64,395.89,396.02,5628.0,385.5744,385.9044,384.206,384.3322,5628.0
2022-01-28 10:25:00,396.02,396.52,395.21,395.49,9915.0,384.3322,384.8174,383.5461,383.8178,9915.0
2022-01-28 10:30:00,395.49,395.49,394.14,394.2,3772.0,383.8178,383.8178,382.5077,382.5659,3772.0
2022-01-28 10:35:00,394.51,396.71,394.47,395.89,6585.0,382.8668,385.0018,382.8279,384.206,6585.0
2022-01-28 10:40:00,395.64,395.64,393.53,393.73,4138.0,383.9634,383.9634,381.9157,382.1098,4138.0
2022-01-28 10:45:00,394.03,396.77,394.03,396.77,3589.0,382.4009,385.0601,382.4009,385.0601,3589.0
2022-01-28 10:50:00,396.94,397.66,396.04,397.19,6037.0,385.2251,385.9238,384.3516,385.4677,6037.0
2022-01-28 10:55:00,397.01,397.33,396.35,397.33,7397.0,385.293,385.6035,384.6525,385.6035,7397.0
2022-01-28 11:00:00,397.22,397.46,396.31,396.42,3044.0,385.4968,385.7297,384.6136,384.7204,3044.0
2022-01-28 11:05:00,396.7,397.26,396.31,397.26,8666.0,384.9921,385.5356,384.6136,385.5356,8666.0
2022-01-28 11:10:00,397.12,398.14,397.09,397.35,10299.0,385.3997,386.3896,385.3706,385.623,10299.0
2022-01-28 11:15:00,397.56,399.02,397.56,398.37,2984.0,385.8268,387.2437,385.8268,386.6128,2984.0
2022-01-28 11:20:00,397.89,398.19,396.87,397.16,12058.0,386.147,386.4382,385.1571,385.4386,12058.0
2022-01-28 11:25:00,397.0,398.52,397.0,398.31,15395.0,385.2833,386.7584,385.2833,386.5546,15395.0
2022-01-28 11:30:00,398.31,398.6,397.17,397.46,3451.0,386.5546,386.8361,385.4483,385.7297,3451.0
2022-01-28 11:35:00,397.4,398.53,397.2,398.04,24055.0,385.6715,386.7681,385.4774,386.2926,24055.0
2022-01-28 11:40:00,398.15,398.39,397.47,398.1,4157.0,386.3993,386.6323,385.7394,386.3508,4157.0
2022-01-28 11:45:00,398.36,398.8,398.34,398.51,3353.0,386.6031,387.0302,386.5837,386.7487,3353.0
2022-01-28 11:50:00,398.52,398.89,398.05,398.74,4686.0,386.7584,387.1175,386.3023,386.9719,4686.0
2022-01-28 11:55:00,398.85,400.23,398.83,399.84,3711.0,387.0787,388.418,387.0593,388.0395,3711.0
2022-01-28 12:00:00,399.74,400.68,399.66,400.68,8353.0,387.9424,388.8547,387.8648,388.8547,8353.0
2022-01-28 12:05:00,400.72,401.49,400.63,401.49,8665.0,388.8935,389.6408,388.8061,389.6408,8665.0
2022-01-28 12:10:00,401.47,401.92,400.66,401.09,4145.0,389.6214,390.0581,388.8353,389.2526,4145.0
2022-01-28 12:15:00,401.2,402.68,401.08,402.51,8725.0,389.3593,390.7956,389.2429,390.6307,8725.0
2022-01-28 12:20:00,402.48,402.48,400.0,400.3,4498.0,390.6015,390.6015,388.1947,388.4859,4498.0
2022-01-28 12:25:00,400.24,400.33,399.79,399.88,4755.0,388.4277,388.515,387.9909,388.0783,4755.0
2022-01-28 12:30:00,400.03,400.11,399.2,399.97,3809.0,388.2239,388.3015,387.4184,388.1656,3809.0
2022-01-28 12:35:00,399.71,399.91,399.04,399.4,3137.0,387.9133,388.1074,387.2631,387.6124,3137.0
2022-01-28 12:40:00,398.97,399.11,398.48,398.89,3093.0,387.1951,387.331,386.7196,387.1175,3093.0
2022-01-28 12:45:00,399.15,399.15,397.92,397.96,2419.0,387.3698,387.3698,386.1761,386.2149,2419.0
2022-01-28 12:50:00,397.13,397.66,397.12,397.62,2619.0,385.4094,385.9238,385.3997,385.885,2619.0
2022-01-28 12:55:00,397.67,398.14,397.3,397.8,6945.0,385.9335,386.3896,385.5744,386.0597,6945.0
2022-01-28 13:00:00,398.01,398.64,397.81,398.5,2904.0,386.2635,386.8749,386.0694,386.739,2904.0
2022-01-28 13:05:00,398.66,399.51,398.24,399.4,4371.0,386.8943,387.7192,386.4867,387.6124,4371.0
2022-01-28 13:10:00,399.27,399.62,399.24,399.35,2355.0,387.4863,387.826,387.4572,387.5639,2355.0
2022-01-28 13:15:00,399.45,399.45,398.87,398.87,2200.0,387.661,387.661,387.0981,387.0981,2200.0
2022-01-28 13:20:00,398.91,399.0,398.33,398.58,3503.0,387.1369,387.2243,386.574,386.8166,3503.0
2022-01-28 13:25:00,398.7,398.87,398.25,398.63,1602.0,386.9331,387.0981,386.4964,386.8652,1602.0
2022-01-28 13:30:00,398.89,399.72,398.89,399.72,4208.0,387.1175,387.923,387.1175,387.923,4208.0
2022-01-28 13:35:00,399.77,400.41,399.29,400.0,3834.0,387.9715,388.5926,387.5057,388.1947,3834.0
2022-01-28 13:40:00,399.65,399.86,399.26,399.67,3028.0,387.8551,388.0589,387.4766,387.8745,3028.0
2022-01-28 13:45:00,399.65,399.91,399.37,399.56,3036.0,387.8551,388.1074,387.5833,387.7677,3036.0
2022-01-28 13:50:00,399.35,400.32,399.35,400.08,6787.0,387.5639,388.5053,387.5639,388.2724,6787.0
2022-01-28 13:55:00,399.76,400.23,399.62,399.91,4620.0,387.9618,388.418,387.826,388.1074,4620.0
2022-01-28 14:00:00,400.0,400.59,399.81,399.84,3620.0,388.1947,388.7673,388.0103,388.0395,3620.0
2022-01-28 14:05:00,399.72,399.79,399.16,399.42,3110.0,387.923,387.9909,387.3795,387.6319,3110.0
2022-01-28 14:10:00,399.29,399.47,398.64,398.64,2227.0,387.5057,387.6804,386.8749,386.8749,2227.0
2022-01-28 14:15:00,398.34,398.51,398.11,398.28,3950.0,386.5837,386.7487,386.3605,386.5255,3950.0
2022-01-28 14:20:00,398.27,398.27,397.12,397.12,3949.0,386.5158,386.5158,385.3997,385.3997,3949.0
2022-01-28 14:25:00,397.18,397.91,397.03,397.41,4102.0,385.458,386.1664,385.3124,385.6812,4102.0
2022-01-28 14:30:00,397.11,397.71,396.83,396.99,6984.0,385.39,385.9723,385.1183,385.2736,6984.0
2022-01-28 14:35:00,397.15,397.93,397.04,397.93,5558.0,385.4289,386.1858,385.3221,386.1858,5558.0
2022-01-28 14:40:00,398.47,399.65,398.38,399.32,8068.0,386.7099,387.8551,386.6226,387.5348,8068.0
2022-01-28 14:45:00,399.69,400.44,399.38,400.44,7245.0,387.8939,388.6218,387.593,388.6218,7245.0
2022-01-28 14:50:00,400.43,400.67,400.01,400.67,5143.0,388.612,388.845,388.2044,388.845,5143.0
2022-01-28 14:55:00,400.76,401.77,400.6,401.51,9608.0,388.9323,389.9125,388.777,389.6602,9608.0
2022-01-28 15:00:00,401.84,402.67,401.8,402.49,7848.0,389.9804,390.7859,389.9416,390.6113,7848.0
2022-01-28 15:05:00,402.79,402.92,402.21,402.75,6405.0,390.9024,391.0286,390.3395,390.8636,6405.0
2022-01-28 15:10:00,402.5,402.64,401.56,402.06,8582.0,390.621,390.7568,389.7087,390.1939,8582.0
2022-01-28 15:15:00,402.14,402.92,401.9,402.13,12736.0,390.2716,391.0286,390.0387,390.2619,12736.0
2022-01-28 15:20:00,402.1,403.94,402.01,403.88,7831.0,390.2328,392.0185,390.1454,391.9602,7831.0
2022-01-28 15:25:00,404.24,404.24,402.96,403.44,8280.0,392.3096,392.3096,391.0674,391.5332,8280.0
2022-01-28 15:30:00,403.24,403.98,402.04,403.7,14939.0,391.3391,392.0573,390.1745,391.7855,14939.0
2022-01-28 15:35:00,403.62,404.22,403.39,403.66,9740.0,391.7079,392.2902,391.4847,391.7467,9740.0
2022-01-28 15:40:00,403.83,404.96,403.75,404.5,11471.0,391.9117,393.0084,391.8341,392.5619,11471.0
2022-01-28 15:45:00,404.59,405.63,404.3,405.6,19587.0,392.6493,393.6586,392.3678,393.6295,19587.0
2022-01-28 15:50:00,405.97,406.37,404.86,405.43,50168.0,393.9885,394.3767,392.9113,393.4645,50168.0
2022-01-28 15:55:00,405.56,406.72,405.21,406.43,111515.0,393.5906,394.7164,393.251,394.435,111515.0
2022-01-31 09:30:00,406.65,408.21,405.47,407.68,36067.0,394.6485,396.1624,393.5033,395.6481,36067.0
2022-01-31 09:35:00,408.04,409.92,407.96,409.31,36453.0,395.9975,397.822,395.9198,397.23,36453.0
2022-01-31 09:40:00,409.19,410.14,408.37,408.43,15710.0,397.1135,398.0355,396.3177,396.3759,15710.0
2022-01-31 09:45:00,408.53,409.13,407.45,407.45,10872.0,396.473,397.0553,395.4249,395.4249,10872.0
2022-01-31 09:50:00,407.44,409.54,407.44,409.12,4333.0,395.4152,397.4532,395.4152,397.0456,4333.0
2022-01-31 09:55:00,409.09,409.98,408.51,409.89,7972.0,397.0165,397.8802,396.4536,397.7929,7972.0
2022-01-31 10:00:00,410.04,411.46,410.04,410.67,9931.0,397.9384,399.3165,397.9384,398.5498,9931.0
2022-01-31 10:05:00,410.72,410.72,409.76,410.36,29089.0,398.5984,398.5984,397.6667,398.249,29089.0
2022-01-31 10:10:00,410.88,410.9,410.01,410.01,6199.0,398.7536,398.773,397.9093,397.9093,6199.0
2022-01-31 10:15:00,409.77,410.33,409.13,409.13,14616.0,397.6764,398.2199,397.0553,397.0553,14616.0
2022-01-31 10:20:00,409.22,411.15,409.21,410.84,16031.0,397.1426,399.0157,397.1329,398.7148,16031.0
2022-01-31 10:25:00,411.01,411.19,409.81,409.86,20423.0,398.8798,399.0545,397.7152,397.7637,20423.0
2022-01-31 10:30:00,409.89,411.1,409.73,410.57,5816.0,397.7929,398.9671,397.6376,398.4528,5816.0
2022-01-31 10:35:00,410.93,410.94,409.63,410.26,5490.0,398.8022,398.8119,397.5405,398.1519,5490.0
2022-01-31 10:40:00,410.36,410.56,409.77,410.56,5966.0,398.249,398.4431,397.6764,398.4431,5966.0
2022-01-31 10:45:00,410.62,410.62,409.77,410.28,3101.0,398.5013,398.5013,397.6764,398.1713,3101.0
2022-01-31 10:50:00,410.52,411.3,410.46,410.88,19103.0,398.4043,399.1612,398.346,398.7536,19103.0
2022-01-31 10:55:00,410.87,411.47,410.37,411.17,8818.0,398.7439,399.3262,398.2587,399.0351,8818.0
2022-01-31 11:00:00,411.44,411.72,411.11,411.12,10247.0,399.2971,399.5688,398.9768,398.9866,10247.0
2022-01-31 11:05:00,411.12,411.27,410.33,410.38,5719.0,398.9866,399.1321,398.2199,398.2684,5719.0
2022-01-31 11:10:00,410.41,410.42,410.01,410.3,4233.0,398.2975,398.3072,397.9093,398.1908,4233.0
2022-01-31 11:15:00,410.15,410.25,409.48,409.7,10468.0,398.0452,398.1422,397.395,397.6085,10468.0
2022-01-31 11:20:00,410.05,410.06,409.05,409.05,8002.0,397.9481,397.9578,396.9776,396.9776,8002.0
2022-01-31 11:25:00,409.21,410.31,409.18,410.06,7356.0,397.1329,398.2005,397.1038,397.9578,7356.0
2022-01-31 11:30:00,410.06,410.86,409.77,410.49,8790.0,397.9578,398.7342,397.6764,398.3751,8790.0
2022-01-31 11:35:00,410.5,410.8,410.37,410.65,4966.0,398.3849,398.676,398.2587,398.5304,4966.0
2022-01-31 11:40:00,410.94,411.85,410.94,411.45,4653.0,398.8119,399.695,398.8119,399.3068,4653.0
2022-01-31 11:45:00,411.37,412.06,411.26,411.97,4849.0,399.2292,399.8988,399.1224,399.8115,4849.0
2022-01-31 11:50:00,411.9,412.84,411.77,412.47,9313.0,399.7435,400.6558,399.6174,400.2967,9313.0
2022-01-31 11:55:00,412.67,412.99,412.39,412.99,11595.0,400.4908,400.8014,400.2191,400.8014,11595.0
2022-01-31 12:00:00,413.04,413.04,411.53,411.61,5425.0,400.8499,400.8499,399.3845,399.4621,5425.0
2022-01-31 12:05:00,411.64,411.81,410.96,410.96,7304.0,399.4912,399.6562,398.8313,398.8313,7304.0
2022-01-31 12:10:00,410.88,411.17,410.68,410.68,6557.0,398.7536,399.0351,398.5595,398.5595,6557.0
2022-01-31 12:15:00,411.0,411.7,410.76,411.64,4371.0,398.8701,399.5494,398.6372,399.4912,4371.0
2022-01-31 12:20:00,411.48,411.48,410.69,411.06,4910.0,399.3359,399.3359,398.5692,398.9283,4910.0
2022-01-31 12:25:00,411.0,412.13,410.98,411.44,22122.0,398.8701,399.9667,398.8507,399.2971,22122.0
2022-01-31 12:30:00,411.44,411.54,410.08,410.17,5934.0,399.2971,399.3942,397.9772,398.0646,5934.0
2022-01-31 12:35:00,410.17,410.72,409.88,410.59,8716.0,398.0646,398.5984,397.7832,398.4722,8716.0
2022-01-31 12:40:00,410.58,410.86,410.27,410.86,2850.0,398.4625,398.7342,398.1616,398.7342,2850.0
2022-01-31 12:45:00,410.74,411.37,410.73,411.28,2441.0,398.6178,399.2292,398.6081,399.1418,2441.0
2022-01-31 12:50:00,411.16,411.37,410.93,411.31,3140.0,399.0254,399.2292,398.8022,399.1709,3140.0
2022-01-31 12:55:00,411.53,411.69,410.81,410.81,6580.0,399.3845,399.5397,398.6857,398.6857,6580.0
2022-01-31 13:00:00,410.79,410.79,410.31,410.36,3811.0,398.6663,398.6663,398.2005,398.249,3811.0
2022-01-31 13:05:00,410.43,410.85,410.35,410.85,3534.0,398.3169,398.7245,398.2393,398.7245,3534.0
2022-01-31 13:10:00,410.85,411.1,410.36,411.1,3761.0,398.7245,398.9671,398.249,398.9671,3761.0
2022-01-31 13:15:00,411.01,411.63,410.77,411.24,5920.0,398.8798,399.4815,398.6469,399.103,5920.0
2022-01-31 13:20:00,411.22,411.47,411.08,411.29,10936.0,399.0836,399.3262,398.9477,399.1515,10936.0
2022-01-31 13:25:00,411.61,411.72,410.56,410.56,4843.0,399.4621,399.5688,398.4431,398.4431,4843.0
2022-01-31 13:30:00,410.7,410.72,409.63,409.64,9502.0,398.5789,398.5984,397.5405,397.5502,9502.0
2022-01-31 13:35:00,409.78,409.94,409.54,409.75,6405.0,397.6861,397.8414,397.4532,397.657,6405.0
2022-01-31 13:40:00,409.7,410.5,409.64,410.02,5170.0,397.6085,398.3849,397.5502,397.919,5170.0
2022-01-31 13:45:00,410.07,410.47,409.97,410.39,2989.0,397.9675,398.3557,397.8705,398.2781,2989.0
2022-01-31 13:50:00,410.24,410.39,409.9,410.39,2606.0,398.1325,398.2781,397.8026,398.2781,2606.0
2022-01-31 13:55:00,410.51,411.1,410.35,411.1,5482.0,398.3946,398.9671,398.2393,398.9671,5482.0
2022-01-31 14:00:00,410.99,411.23,410.83,410.99,6358.0,398.8604,399.0933,398.7051,398.8604,6358.0
2022-01-31 14:05:00,411.07,411.56,411.07,411.17,12295.0,398.938,399.4136,398.938,399.0351,12295.0
2022-01-31 14:10:00,411.23,411.87,411.14,411.7,3859.0,399.0933,399.7144,399.006,399.5494,3859.0
2022-01-31 14:15:00,411.8,412.17,411.8,411.9,5333.0,399.6465,400.0056,399.6465,399.7435,5333.0
2022-01-31 14:20:00,411.73,412.26,411.64,412.08,5426.0,399.5786,400.0929,399.4912,399.9182,5426.0
2022-01-31 14:25:00,411.94,412.33,411.94,412.31,3310.0,399.7824,400.1608,399.7824,400.1414,3310.0
2022-01-31 14:30:00,412.33,412.58,411.79,411.79,10639.0,400.1608,400.4035,399.6368,399.6368,10639.0
2022-01-31 14:35:00,411.78,412.13,411.57,412.13,11588.0,399.6271,399.9667,399.4233,399.9667,11588.0
2022-01-31 14:40:00,412.13,412.48,411.82,412.48,12398.0,399.9667,400.3064,399.6659,400.3064,12398.0
2022-01-31 14:45:00,412.57,412.59,411.86,412.02,4832.0,400.3938,400.4132,399.7047,399.86,4832.0
2022-01-31 14:50:00,412.12,412.18,411.44,411.5,3430.0,399.957,400.0153,399.2971,399.3553,3430.0
2022-01-31 14:55:00,411.61,411.98,411.6,411.97,4708.0,399.4621,399.8212,399.4524,399.8115,4708.0
2022-01-31 15:00:00,411.79,412.09,411.14,411.14,6705.0,399.6368,399.9279,399.006,399.006,6705.0
2022-01-31 15:05:00,411.14,411.42,410.81,411.12,12773.0,399.006,399.2777,398.6857,398.9866,12773.0
2022-01-31 15:10:00,411.37,411.39,410.28,410.29,10894.0,399.2292,399.2486,398.1713,398.1811,10894.0
2022-01-31 15:15:00,410.43,410.96,410.19,410.81,18911.0,398.3169,398.8313,398.084,398.6857,18911.0
2022-01-31 15:20:00,410.98,412.36,410.92,412.09,8161.0,398.8507,400.19,398.7925,399.9279,8161.0
2022-01-31 15:25:00,412.06,412.19,411.29,411.42,15260.0,399.8988,400.025,399.1515,399.2777,15260.0
2022-01-31 15:30:00,411.33,413.54,411.02,413.39,10014.0,399.1904,401.3351,398.8895,401.1896,10014.0
2022-01-31 15:35:00,413.28,413.41,412.18,412.38,22958.0,401.0828,401.209,400.0153,400.2094,22958.0
2022-01-31 15:40:00,412.25,412.96,412.04,412.53,16108.0,400.0832,400.7723,399.8794,400.3549,16108.0
2022-01-31 15:45:00,412.65,413.75,412.55,413.75,20459.0,400.4714,401.5389,400.3744,401.5389,20459.0
2022-01-31 15:50:00,413.71,415.23,413.63,415.06,47580.0,401.5001,402.9753,401.4225,402.8103,47580.0
2022-01-31 15:55:00,414.94,415.51,414.59,415.22,111213.0,402.6938,403.247,402.3541,402.9656,111213.0
2022-02-01 09:30:00,418.45,419.4,414.24,415.17,60810.0,406.1002,407.0222,402.0145,402.917,60810.0
2022-02-01 09:35:00,414.62,417.38,414.62,417.03,11010.0,402.3833,405.0618,402.3833,404.7221,11010.0
2022-02-01 09:40:00,416.4,416.89,414.24,414.69,6428.0,404.1107,404.5863,402.0145,402.4512,6428.0
2022-02-01 09:45:00,414.89,415.43,414.41,415.26,4621.0,402.6453,403.1694,402.1795,403.0044,4621.0
2022-02-01 09:50:00,415.48,416.43,415.35,415.5,9489.0,403.2179,404.1398,403.0917,403.2373,9489.0
2022-02-01 09:55:00,415.63,415.87,414.56,415.87,8179.0,403.3634,403.5964,402.325,403.5964,8179.0
2022-02-01 10:00:00,415.28,415.28,412.1,412.38,8194.0,403.0238,403.0238,399.9376,400.2094,8194.0
2022-02-01 10:05:00,412.55,412.55,411.45,412.11,5184.0,400.3744,400.3744,399.3068,399.9473,5184.0
2022-02-01 10:10:00,412.59,413.45,411.82,413.45,4621.0,400.4132,401.2478,399.6659,401.2478,4621.0
2022-02-01 10:15:00,413.31,413.31,411.41,411.41,6407.0,401.1119,401.1119,399.268,399.268,6407.0
2022-02-01 10:20:00,411.01,412.76,411.01,412.76,3490.0,398.8798,400.5782,398.8798,400.5782,3490.0
2022-02-01 10:25:00,413.21,413.34,411.48,411.49,9071.0,401.0149,401.141,399.3359,399.3456,9071.0
2022-02-01 10:30:00,411.38,412.45,411.38,411.51,7614.0,399.2389,400.2773,399.2389,399.365,7614.0
2022-02-01 10:35:00,411.79,411.79,410.87,411.58,5426.0,399.6368,399.6368,398.7439,399.433,5426.0
2022-02-01 10:40:00,411.47,411.69,409.55,409.89,5030.0,399.3262,399.5397,397.4629,397.7929,5030.0
2022-02-01 10:45:00,409.78,410.08,409.22,409.62,3434.0,397.6861,397.9772,397.1426,397.5308,3434.0
2022-02-01 10:50:00,409.81,411.47,409.52,411.37,3932.0,397.7152,399.3262,397.4338,399.2292,3932.0
2022-02-01 10:55:00,411.37,413.0,411.36,413.0,3821.0,399.2292,400.8111,399.2195,400.8111,3821.0
2022-02-01 11:00:00,413.12,413.8,413.07,413.38,5800.0,400.9275,401.5875,400.879,401.1799,5800.0
2022-02-01 11:05:00,413.52,414.02,413.27,413.73,12716.0,401.3157,401.801,401.0731,401.5195,12716.0
2022-02-01 11:10:00,413.9,413.97,412.96,413.23,11533.0,401.6845,401.7524,400.7723,401.0343,11533.0
2022-02-01 11:15:00,413.45,414.1,413.09,413.89,9649.0,401.2478,401.8786,400.8984,401.6748,9649.0
2022-02-01 11:20:00,414.05,414.12,412.42,412.42,4154.0,401.8301,401.898,400.2482,400.2482,4154.0
2022-02-01 11:25:00,412.35,413.7,411.86,413.1,6203.0,400.1803,401.4904,399.7047,400.9081,6203.0
2022-02-01 11:30:00,412.95,413.06,411.83,412.94,3693.0,400.7625,400.8693,399.6756,400.7528,3693.0
2022-02-01 11:35:00,413.02,413.31,412.91,412.92,3890.0,400.8305,401.1119,400.7237,400.7334,3890.0
2022-02-01 11:40:00,412.78,414.1,412.78,413.94,6010.0,400.5976,401.8786,400.5976,401.7233,6010.0
2022-02-01 11:45:00,413.92,414.5,413.85,414.33,4703.0,401.7039,402.2668,401.636,402.1018,4703.0
2022-02-01 11:50:00,414.03,415.53,414.03,414.63,8282.0,401.8107,403.2664,401.8107,402.393,8282.0
2022-02-01 11:55:00,414.75,415.38,414.65,414.78,9096.0,402.5094,403.1208,402.4124,402.5385,9096.0
2022-02-01 12:00:00,414.5,415.07,414.35,414.57,11108.0,402.2668,402.82,402.1212,402.3347,11108.0
2022-02-01 12:05:00,414.24,414.42,413.92,413.94,2100.0,402.0145,402.1892,401.7039,401.7233,2100.0
2022-02-01 12:10:00,413.94,413.94,413.12,413.64,4304.0,401.7233,401.7233,400.9275,401.4322,4304.0
2022-02-01 12:15:00,413.73,414.45,413.69,414.02,2924.0,401.5195,402.2183,401.4807,401.801,2924.0
2022-02-01 12:20:00,413.74,414.32,413.74,414.08,3792.0,401.5292,402.0921,401.5292,401.8592,3792.0
2022-02-01 12:25:00,414.08,414.35,413.76,414.22,2060.0,401.8592,402.1212,401.5486,401.9951,2060.0
2022-02-01 12:30:00,414.07,414.29,413.37,413.62,2701.0,401.8495,402.063,401.1701,401.4128,2701.0
2022-02-01 12:35:00,413.79,414.66,413.75,414.48,1700.0,401.5778,402.4221,401.5389,402.2474,1700.0
2022-02-01 12:40:00,414.49,414.97,414.49,414.74,4824.0,402.2571,402.7229,402.2571,402.4997,4824.0
2022-02-01 12:45:00,414.84,414.84,414.17,414.43,3196.0,402.5968,402.5968,401.9465,402.1989,3196.0
2022-02-01 12:50:00,414.54,414.98,414.37,414.76,2800.0,402.3056,402.7326,402.1406,402.5191,2800.0
2022-02-01 12:55:00,414.67,415.56,414.67,415.5,2598.0,402.4318,403.2955,402.4318,403.2373,2598.0
2022-02-01 13:00:00,415.52,416.27,415.45,415.71,5991.0,403.2567,403.9846,403.1888,403.4411,5991.0
2022-02-01 13:05:00,415.75,415.75,414.82,415.24,5515.0,403.4799,403.4799,402.5774,402.985,5515.0
2022-02-01 13:10:00,415.3,415.45,415.02,415.18,3641.0,403.0432,403.1888,402.7715,402.9267,3641.0
2022-02-01 13:15:00,415.19,415.38,414.7,414.77,3104.0,402.9364,403.1208,402.4609,402.5288,3104.0
2022-02-01 13:20:00,414.85,415.13,414.69,415.13,1934.0,402.6065,402.8782,402.4512,402.8782,1934.0
2022-02-01 13:25:00,415.04,415.21,414.88,415.21,1597.0,402.7909,402.9558,402.6356,402.9558,1597.0
2022-02-01 13:30:00,415.23,415.34,415.02,415.19,2256.0,402.9753,403.082,402.7715,402.9364,2256.0
2022-02-01 13:35:00,415.28,415.55,414.81,415.51,2131.0,403.0238,403.2858,402.5677,403.247,2131.0
2022-02-01 13:40:00,415.75,415.86,415.53,415.86,3117.0,403.4799,403.5867,403.2664,403.5867,3117.0
2022-02-01 13:45:00,415.83,415.98,415.71,415.98,629.0,403.5575,403.7031,403.4411,403.7031,629.0
2022-02-01 13:50:00,415.93,416.05,415.73,415.94,2396.0,403.6546,403.7711,403.4605,403.6643,2396.0
2022-02-01 13:55:00,415.84,415.84,415.32,415.74,3213.0,403.5673,403.5673,403.0626,403.4702,3213.0
2022-02-01 14:00:00,415.72,415.84,415.33,415.4,2460.0,403.4508,403.5673,403.0723,403.1402,2460.0
2022-02-01 14:05:00,415.35,415.59,415.34,415.44,2781.0,403.0917,403.3246,403.082,403.1791,2781.0
2022-02-01 14:10:00,415.43,415.97,414.92,414.92,3780.0,403.1694,403.6934,402.6744,402.6744,3780.0
2022-02-01 14:15:00,415.27,415.36,414.63,414.76,3079.0,403.0141,403.1014,402.393,402.5191,3079.0
2022-02-01 14:20:00,414.68,414.77,414.31,414.68,3645.0,402.4415,402.5288,402.0824,402.4415,3645.0
2022-02-01 14:25:00,414.86,414.86,414.39,414.65,2940.0,402.6162,402.6162,402.16,402.4124,2940.0
2022-02-01 14:30:00,414.69,415.19,414.59,414.94,5187.0,402.4512,402.9364,402.3541,402.6938,5187.0
2022-02-01 14:35:00,414.93,415.12,414.59,414.74,3201.0,402.6841,402.8685,402.3541,402.4997,3201.0
2022-02-01 14:40:00,414.78,414.85,414.38,414.64,5833.0,402.5385,402.6065,402.1503,402.4027,5833.0
2022-02-01 14:45:00,414.64,414.94,414.31,414.49,3584.0,402.4027,402.6938,402.0824,402.2571,3584.0
2022-02-01 14:50:00,414.5,414.67,414.24,414.37,3100.0,402.2668,402.4318,402.0145,402.1406,3100.0
2022-02-01 14:55:00,414.54,414.73,414.4,414.55,3890.0,402.3056,402.49,402.1698,402.3153,3890.0
2022-02-01 15:00:00,414.39,415.78,414.37,415.78,5923.0,402.16,403.509,402.1406,403.509,5923.0
2022-02-01 15:05:00,415.67,416.19,415.28,416.14,6282.0,403.4023,403.9069,403.0238,403.8584,6282.0
2022-02-01 15:10:00,416.06,416.09,415.73,415.92,3213.0,403.7808,403.8099,403.4605,403.6449,3213.0
2022-02-01 15:15:00,415.93,416.05,415.6,415.74,4184.0,403.6546,403.7711,403.3343,403.4702,4184.0
2022-02-01 15:20:00,415.92,416.4,415.89,416.38,12143.0,403.6449,404.1107,403.6158,404.0913,12143.0
2022-02-01 15:25:00,416.52,416.67,416.14,416.6,7070.0,404.2272,404.3728,403.8584,404.3048,7070.0
2022-02-01 15:30:00,416.6,416.91,416.55,416.86,7559.0,404.3048,404.6057,404.2563,404.5571,7559.0
2022-02-01 15:35:00,416.71,416.92,415.89,415.95,9120.0,404.4116,404.6154,403.6158,403.674,9120.0
2022-02-01 15:40:00,416.09,417.02,415.95,416.81,10935.0,403.8099,404.7124,403.674,404.5086,10935.0
2022-02-01 15:45:00,416.91,417.69,416.64,417.68,12565.0,404.6057,405.3627,404.3436,405.3529,12565.0
2022-02-01 15:50:00,417.97,418.15,417.05,417.39,28180.0,405.6344,405.8091,404.7415,405.0715,28180.0
2022-02-01 15:55:00,417.35,417.76,416.89,417.32,90152.0,405.0327,405.4306,404.5863,405.0036,90152.0
2022-02-02 09:30:00,421.3,423.41,418.2,419.75,60601.0,408.8661,410.9138,405.8576,407.3619,60601.0
2022-02-02 09:35:00,419.98,420.78,418.09,420.39,20154.0,407.5851,408.3615,405.7508,407.983,20154.0
2022-02-02 09:40:00,420.5,421.56,418.24,418.93,13256.0,408.0897,409.1184,405.8964,406.5661,13256.0
2022-02-02 09:45:00,419.23,419.75,418.03,418.43,9511.0,406.8572,407.3619,405.6926,406.0808,9511.0
2022-02-02 09:50:00,418.96,420.02,418.46,418.48,6695.0,406.5952,407.6239,406.1099,406.1293,6695.0
2022-02-02 09:55:00,418.87,419.02,418.18,418.94,21619.0,406.5078,406.6534,405.8382,406.5758,21619.0
2022-02-02 10:00:00,419.04,421.14,418.82,420.5,18865.0,406.6728,408.7108,406.4593,408.0897,18865.0
2022-02-02 10:05:00,420.4,421.29,420.08,420.89,10739.0,407.9927,408.8564,407.6821,408.4682,10739.0
2022-02-02 10:10:00,420.94,420.94,419.15,419.15,6468.0,408.5167,408.5167,406.7796,406.7796,6468.0
2022-02-02 10:15:00,419.19,420.34,418.99,419.9,9475.0,406.8184,407.9344,406.6243,407.5074,9475.0
2022-02-02 10:20:00,419.98,420.27,418.88,419.02,5801.0,407.5851,407.8665,406.5175,406.6534,5801.0
2022-02-02 10:25:00,419.14,419.48,418.78,419.43,5825.0,406.7699,407.0998,406.4205,407.0513,5825.0
2022-02-02 10:30:00,419.49,419.49,418.62,418.71,8021.0,407.1095,407.1095,406.2652,406.3525,8021.0
2022-02-02 10:35:00,418.51,419.53,418.22,419.49,5799.0,406.1585,407.1483,405.877,407.1095,5799.0
2022-02-02 10:40:00,419.78,419.9,419.1,419.5,5311.0,407.391,407.5074,406.731,407.1192,5311.0
2022-02-02 10:45:00,419.68,419.95,419.14,419.36,3391.0,407.2939,407.556,406.7699,406.9834,3391.0
2022-02-02 10:50:00,419.98,419.98,418.84,418.9,4180.0,407.5851,407.5851,406.4787,406.5369,4180.0
2022-02-02 10:55:00,418.93,419.55,418.93,419.41,4074.0,406.5661,407.1678,406.5661,407.0319,4074.0
2022-02-02 11:00:00,419.42,419.54,418.57,418.68,4730.0,407.0416,407.1581,406.2167,406.3234,4730.0
2022-02-02 11:05:00,418.86,419.48,418.32,418.32,8203.0,406.4981,407.0998,405.9741,405.9741,8203.0
2022-02-02 11:10:00,418.51,418.73,417.5,417.89,8259.0,406.1585,406.372,405.1783,405.5568,8259.0
2022-02-02 11:15:00,417.91,419.24,417.9,419.23,8733.0,405.5762,406.8669,405.5665,406.8572,8733.0
2022-02-02 11:20:00,419.76,420.21,419.22,419.66,3446.0,407.3716,407.8083,406.8475,407.2745,3446.0
2022-02-02 11:25:00,419.88,420.54,419.77,420.28,5992.0,407.488,408.1285,407.3813,407.8762,5992.0
2022-02-02 11:30:00,420.25,420.43,419.81,419.81,7131.0,407.8471,408.0218,407.4201,407.4201,7131.0
2022-02-02 11:35:00,419.75,420.2,419.11,419.14,3438.0,407.3619,407.7986,406.7407,406.7699,3438.0
2022-02-02 11:40:00,419.31,419.58,418.25,418.81,2251.0,406.9348,407.1969,405.9061,406.4496,2251.0
2022-02-02 11:45:00,418.63,419.04,418.46,418.99,2102.0,406.2749,406.6728,406.1099,406.6243,2102.0
2022-02-02 11:50:00,418.83,419.9,418.47,419.89,4940.0,406.469,407.5074,406.1196,407.4977,4940.0
2022-02-02 11:55:00,419.51,420.16,419.16,419.83,4602.0,407.1289,407.7598,406.7893,407.4395,4602.0
2022-02-02 12:00:00,419.78,419.82,419.09,419.41,3853.0,407.391,407.4298,406.7213,407.0319,3853.0
2022-02-02 12:05:00,419.69,420.06,419.38,420.06,9940.0,407.3036,407.6627,407.0028,407.6627,9940.0
2022-02-02 12:10:00,420.03,420.26,419.68,419.99,7102.0,407.6336,407.8568,407.2939,407.5948,7102.0
2022-02-02 12:15:00,419.99,420.43,419.04,419.2,14160.0,407.5948,408.0218,406.6728,406.8281,14160.0
2022-02-02 12:20:00,419.17,419.42,418.98,419.08,10434.0,406.799,407.0416,406.6146,406.7116,10434.0
2022-02-02 12:25:00,419.07,419.63,419.03,419.03,4614.0,406.7019,407.2454,406.6631,406.6631,4614.0
2022-02-02 12:30:00,419.11,419.53,418.83,419.42,5584.0,406.7407,407.1483,406.469,407.0416,5584.0
2022-02-02 12:35:00,419.56,419.8,419.17,419.8,4103.0,407.1775,407.4104,406.799,407.4104,4103.0
2022-02-02 12:40:00,419.76,419.87,419.58,419.74,2986.0,407.3716,407.4783,407.1969,407.3522,2986.0
2022-02-02 12:45:00,419.95,420.86,419.95,420.64,5385.0,407.556,408.4391,407.556,408.2256,5385.0
2022-02-02 12:50:00,420.48,420.77,420.48,420.69,2137.0,408.0703,408.3518,408.0703,408.2741,2137.0
2022-02-02 12:55:00,420.77,420.86,420.65,420.7,2668.0,408.3518,408.4391,408.2353,408.2838,2668.0
2022-02-02 13:00:00,420.94,421.16,420.72,420.72,3067.0,408.5167,408.7302,408.3032,408.3032,3067.0
2022-02-02 13:05:00,420.6,420.79,420.51,420.71,3265.0,408.1868,408.3712,408.0994,408.2935,3265.0
2022-02-02 13:10:00,420.61,420.64,420.09,420.5,2312.0,408.1965,408.2256,407.6918,408.0897,2312.0
2022-02-02 13:15:00,420.5,420.7,420.35,420.42,3081.0,408.0897,408.2838,407.9441,408.0121,3081.0
2022-02-02 13:20:00,420.4,420.69,420.27,420.27,2994.0,407.9927,408.2741,407.8665,407.8665,2994.0
2022-02-02 13:25:00,420.39,420.5,419.31,419.38,9102.0,407.983,408.0897,406.9348,407.0028,9102.0
2022-02-02 13:30:00,419.34,420.14,419.34,419.91,3092.0,406.964,407.7403,406.964,407.5171,3092.0
2022-02-02 13:35:00,420.19,421.0,420.19,420.98,6051.0,407.7889,408.575,407.7889,408.5556,6051.0
2022-02-02 13:40:00,420.98,421.34,420.89,421.12,4204.0,408.5556,408.9049,408.4682,408.6914,4204.0
2022-02-02 13:45:00,421.07,421.09,420.47,420.48,4174.0,408.6429,408.6623,408.0606,408.0703,4174.0
2022-02-02 13:50:00,420.7,421.25,420.65,420.9,5084.0,408.2838,408.8176,408.2353,408.4779,5084.0
2022-02-02 13:55:00,421.16,421.48,420.94,421.12,4508.0,408.7302,409.0408,408.5167,408.6914,4508.0
2022-02-02 14:00:00,421.03,421.52,420.98,421.46,3511.0,408.6041,409.0796,408.5556,409.0214,3511.0
2022-02-02 14:05:00,421.42,421.54,420.86,421.14,4337.0,408.9826,409.099,408.4391,408.7108,4337.0
2022-02-02 14:10:00,421.15,421.44,420.82,420.91,7322.0,408.7205,409.002,408.4003,408.4876,7322.0
2022-02-02 14:15:00,421.06,421.25,420.6,420.87,5302.0,408.6332,408.8176,408.1868,408.4488,5302.0
2022-02-02 14:20:00,421.13,421.13,420.59,420.59,4378.0,408.7011,408.7011,408.1771,408.1771,4378.0
2022-02-02 14:25:00,420.67,420.99,420.31,420.87,3884.0,408.2547,408.5653,407.9053,408.4488,3884.0
2022-02-02 14:30:00,421.1,422.05,420.76,421.75,9135.0,408.672,409.594,408.342,409.3028,9135.0
2022-02-02 14:35:00,421.97,421.97,421.23,421.72,5961.0,409.5163,409.5163,408.7982,409.2737,5961.0
2022-02-02 14:40:00,421.76,422.47,421.75,422.22,8315.0,409.3125,410.0016,409.3028,409.759,8315.0
2022-02-02 14:45:00,422.29,422.45,421.89,421.96,6059.0,409.8269,409.9822,409.4387,409.5066,6059.0
2022-02-02 14:50:00,422.0,422.49,421.84,422.34,12558.0,409.5455,410.021,409.3902,409.8754,12558.0
2022-02-02 14:55:00,422.35,422.35,421.52,421.64,7770.0,409.8851,409.8851,409.0796,409.1961,7770.0
2022-02-02 15:00:00,421.48,421.9,421.21,421.83,6814.0,409.0408,409.4484,408.7788,409.3805,6814.0
2022-02-02 15:05:00,421.6,421.84,421.16,421.22,3586.0,409.1573,409.3902,408.7302,408.7885,3586.0
2022-02-02 15:10:00,421.15,421.25,420.79,420.79,3957.0,408.7205,408.8176,408.3712,408.3712,3957.0
2022-02-02 15:15:00,420.9,421.64,420.55,421.15,7033.0,408.4779,409.1961,408.1382,408.7205,7033.0
2022-02-02 15:20:00,421.41,421.41,420.91,421.17,4204.0,408.9729,408.9729,408.4876,408.7399,4204.0
2022-02-02 15:25:00,421.1,421.59,420.58,420.88,6902.0,408.672,409.1476,408.1674,408.4585,6902.0
2022-02-02 15:30:00,421.04,421.52,420.74,421.44,4939.0,408.6138,409.0796,408.3226,409.002,4939.0
2022-02-02 15:35:00,421.5,421.5,420.74,421.05,6584.0,409.0602,409.0602,408.3226,408.6235,6584.0
2022-02-02 15:40:00,420.91,421.3,420.69,421.3,7795.0,408.4876,408.8661,408.2741,408.8661,7795.0
2022-02-02 15:45:00,421.28,421.95,421.05,421.93,6985.0,408.8467,409.4969,408.6235,409.4775,6985.0
2022-02-02 15:50:00,421.72,421.74,420.52,421.39,15785.0,409.2737,409.2931,408.1091,408.9535,15785.0
2022-02-02 15:55:00,421.56,422.4,421.44,422.07,57378.0,409.1184,409.9336,409.002,409.6134,57378.0
2022-02-03 09:30:00,418.0,418.9,416.0,417.24,61756.0,405.6635,406.5369,403.7225,404.9259,61756.0
2022-02-03 09:35:00,416.26,417.6,416.26,416.3,9919.0,403.9749,405.2753,403.9749,404.0137,9919.0
2022-02-03 09:40:00,417.07,417.23,415.03,415.03,5100.0,404.761,404.9162,402.7812,402.7812,5100.0
2022-02-03 09:45:00,414.37,414.82,413.0,413.12,5409.0,402.1406,402.5774,400.8111,400.9275,5409.0
2022-02-03 09:50:00,413.45,414.72,413.13,413.32,5644.0,401.2478,402.4803,400.9372,401.1216,5644.0
2022-02-03 09:55:00,413.31,413.53,412.73,412.97,8251.0,401.1119,401.3254,400.549,400.782,8251.0
2022-02-03 10:00:00,412.98,415.02,412.98,414.29,9061.0,400.7917,402.7715,400.7917,402.063,9061.0
2022-02-03 10:05:00,414.65,415.03,413.35,413.91,8109.0,402.4124,402.7812,401.1507,401.6942,8109.0
2022-02-03 10:10:00,414.35,415.75,414.0,415.75,8624.0,402.1212,403.4799,401.7816,403.4799,8624.0
2022-02-03 10:15:00,415.45,416.41,414.75,416.4,8153.0,403.1888,404.1204,402.5094,404.1107,8153.0
2022-02-03 10:20:00,416.43,417.28,415.6,416.18,8218.0,404.1398,404.9648,403.3343,403.8972,8218.0
2022-02-03 10:25:00,416.49,416.86,415.74,416.35,6067.0,404.1981,404.5571,403.4702,404.0622,6067.0
2022-02-03 10:30:00,416.55,417.56,416.27,417.39,4967.0,404.2563,405.2365,403.9846,405.0715,4967.0
2022-02-03 10:35:00,417.4,417.85,416.98,417.34,2000.0,405.0812,405.5179,404.6736,405.023,2000.0
2022-02-03 10:40:00,417.15,418.12,417.15,417.65,2800.0,404.8386,405.78,404.8386,405.3238,2800.0
2022-02-03 10:45:00,417.86,417.95,416.93,417.3,6650.0,405.5276,405.615,404.6251,404.9842,6650.0
2022-02-03 10:50:00,417.27,417.63,417.15,417.44,3894.0,404.955,405.3044,404.8386,405.12,3894.0
2022-02-03 10:55:00,417.5,417.86,417.29,417.52,3763.0,405.1783,405.5276,404.9745,405.1977,3763.0
2022-02-03 11:00:00,417.49,418.18,417.12,418.18,7791.0,405.1686,405.8382,404.8095,405.8382,7791.0
2022-02-03 11:05:00,418.18,418.9,418.18,418.52,5717.0,405.8382,406.5369,405.8382,406.1682,5717.0
2022-02-03 11:10:00,418.51,419.7,418.24,419.7,14384.0,406.1585,407.3133,405.8964,407.3133,14384.0
2022-02-03 11:15:00,419.52,419.83,418.64,419.3,8972.0,407.1386,407.4395,406.2846,406.9251,8972.0
2022-02-03 11:20:00,419.65,419.69,418.75,418.99,6167.0,407.2648,407.3036,406.3914,406.6243,6167.0
2022-02-03 11:25:00,418.87,419.08,418.44,418.57,7511.0,406.5078,406.7116,406.0905,406.2167,7511.0
2022-02-03 11:30:00,418.31,418.49,418.07,418.49,2000.0,405.9644,406.139,405.7314,406.139,2000.0
2022-02-03 11:35:00,418.56,419.34,418.45,419.22,4586.0,406.207,406.964,406.1002,406.8475,4586.0
2022-02-03 11:40:00,419.03,419.59,418.8,419.11,4946.0,406.6631,407.2066,406.4399,406.7407,4946.0
2022-02-03 11:45:00,419.16,419.36,418.58,418.99,6224.0,406.7893,406.9834,406.2264,406.6243,6224.0
2022-02-03 11:50:00,419.14,419.37,418.75,419.04,2261.0,406.7699,406.9931,406.3914,406.6728,2261.0
2022-02-03 11:55:00,418.91,419.19,418.66,419.04,1800.0,406.5466,406.8184,406.304,406.6728,1800.0
2022-02-03 12:00:00,418.99,419.08,417.98,417.98,4312.0,406.6243,406.7116,405.6441,405.6441,4312.0
2022-02-03 12:05:00,418.0,419.24,417.85,419.09,5000.0,405.6635,406.8669,405.5179,406.7213,5000.0
2022-02-03 12:10:00,418.94,419.65,418.86,419.65,4395.0,406.5758,407.2648,406.4981,407.2648,4395.0
2022-02-03 12:15:00,419.38,419.66,418.74,418.93,4216.0,407.0028,407.2745,406.3817,406.5661,4216.0
2022-02-03 12:20:00,418.87,419.15,418.67,419.15,2211.0,406.5078,406.7796,406.3137,406.7796,2211.0
2022-02-03 12:25:00,418.99,419.28,418.76,418.84,1719.0,406.6243,406.9057,406.4011,406.4787,1719.0
2022-02-03 12:30:00,418.73,418.73,418.0,418.37,2119.0,406.372,406.372,405.6635,406.0226,2119.0
2022-02-03 12:35:00,418.37,418.95,418.37,418.81,2250.0,406.0226,406.5855,406.0226,406.4496,2250.0
2022-02-03 12:40:00,418.87,419.37,418.51,418.89,5618.0,406.5078,406.9931,406.1585,406.5272,5618.0
2022-02-03 12:45:00,418.97,419.06,418.05,418.09,2140.0,406.6049,406.6922,405.712,405.7508,2140.0
2022-02-03 12:50:00,418.15,418.36,417.77,417.88,3408.0,405.8091,406.0129,405.4403,405.547,3408.0
2022-02-03 12:55:00,417.84,418.18,417.58,418.18,1817.0,405.5082,405.8382,405.2559,405.8382,1817.0
2022-02-03 13:00:00,418.11,418.25,417.87,417.89,2375.0,405.7703,405.9061,405.5373,405.5568,2375.0
2022-02-03 13:05:00,418.03,418.16,417.56,417.56,2500.0,405.6926,405.8188,405.2365,405.2365,2500.0
2022-02-03 13:10:00,417.55,417.69,417.13,417.56,2000.0,405.2268,405.3627,404.8192,405.2365,2000.0
2022-02-03 13:15:00,417.48,417.75,417.02,417.61,2451.0,405.1589,405.4209,404.7124,405.285,2451.0
2022-02-03 13:20:00,417.61,418.02,417.57,417.84,1319.0,405.285,405.6829,405.2462,405.5082,1319.0
2022-02-03 13:25:00,417.82,417.82,417.15,417.15,4060.0,405.4888,405.4888,404.8386,404.8386,4060.0
2022-02-03 13:30:00,417.13,418.03,417.13,417.41,6990.0,404.8192,405.6926,404.8192,405.0909,6990.0
2022-02-03 13:35:00,417.59,417.67,417.15,417.5,1900.0,405.2656,405.3432,404.8386,405.1783,1900.0
2022-02-03 13:40:00,417.22,417.25,416.78,417.02,3334.0,404.9065,404.9356,404.4795,404.7124,3334.0
2022-02-03 13:45:00,417.08,417.31,416.97,416.98,2330.0,404.7707,404.9939,404.6639,404.6736,2330.0
2022-02-03 13:50:00,417.05,417.1,416.72,416.77,3091.0,404.7415,404.7901,404.4213,404.4698,3091.0
2022-02-03 13:55:00,416.57,417.07,416.47,416.57,3218.0,404.2757,404.761,404.1787,404.2757,3218.0
2022-02-03 14:00:00,416.57,417.15,416.41,416.85,3426.0,404.2757,404.8386,404.1204,404.5474,3426.0
2022-02-03 14:05:00,417.06,417.11,416.6,416.71,2300.0,404.7512,404.7998,404.3048,404.4116,2300.0
2022-02-03 14:10:00,416.85,417.06,416.57,417.02,4732.0,404.5474,404.7512,404.2757,404.7124,4732.0
2022-02-03 14:15:00,417.13,417.48,417.05,417.1,3266.0,404.8192,405.1589,404.7415,404.7901,3266.0
2022-02-03 14:20:00,416.88,417.22,416.88,416.96,4197.0,404.5766,404.9065,404.5766,404.6542,4197.0
2022-02-03 14:25:00,417.0,417.07,416.35,416.44,6177.0,404.693,404.761,404.0622,404.1495,6177.0
2022-02-03 14:30:00,416.37,416.4,415.83,416.05,6824.0,404.0816,404.1107,403.5575,403.7711,6824.0
2022-02-03 14:35:00,416.18,416.33,415.1,415.46,3633.0,403.8972,404.0428,402.8491,403.1985,3633.0
2022-02-03 14:40:00,415.47,415.48,414.74,414.82,3939.0,403.2082,403.2179,402.4997,402.5774,3939.0
2022-02-03 14:45:00,414.98,415.25,414.71,414.89,3607.0,402.7326,402.9947,402.4706,402.6453,3607.0
2022-02-03 14:50:00,414.87,415.08,414.76,414.91,4567.0,402.6259,402.8297,402.5191,402.6647,4567.0
2022-02-03 14:55:00,414.74,415.14,414.65,414.66,5701.0,402.4997,402.8879,402.4124,402.4221,5701.0
2022-02-03 15:00:00,414.55,414.7,413.68,413.88,8180.0,402.3153,402.4609,401.471,401.6651,8180.0
2022-02-03 15:05:00,414.13,414.13,413.73,413.78,4303.0,401.9077,401.9077,401.5195,401.568,4303.0
2022-02-03 15:10:00,414.01,414.53,413.94,414.53,6464.0,401.7913,402.2959,401.7233,402.2959,6464.0
2022-02-03 15:15:00,414.63,415.12,414.54,414.88,10057.0,402.393,402.8685,402.3056,402.6356,10057.0
2022-02-03 15:20:00,414.98,415.53,414.79,414.84,7022.0,402.7326,403.2664,402.5482,402.5968,7022.0
2022-02-03 15:25:00,414.83,415.02,414.58,415.02,9353.0,402.5871,402.7715,402.3444,402.7715,9353.0
2022-02-03 15:30:00,414.74,414.74,413.42,413.42,8008.0,402.4997,402.4997,401.2187,401.2187,8008.0
2022-02-03 15:35:00,413.42,413.87,413.25,413.73,8711.0,401.2187,401.6554,401.0537,401.5195,8711.0
2022-02-03 15:40:00,413.66,414.06,413.47,413.72,6865.0,401.4516,401.8398,401.2672,401.5098,6865.0
2022-02-03 15:45:00,413.52,413.8,413.02,413.17,12903.0,401.3157,401.5875,400.8305,400.9761,12903.0
2022-02-03 15:50:00,413.22,413.22,412.2,412.44,25276.0,401.0246,401.0246,400.0347,400.2676,25276.0
2022-02-03 15:55:00,412.6,413.77,412.35,412.86,84157.0,400.4229,401.5583,400.1803,400.6752,84157.0
2022-02-04 09:30:00,409.4,410.0,408.57,409.98,24835.0,397.3173,397.8996,396.5118,397.8802,24835.0
2022-02-04 09:35:00,410.25,410.25,408.34,409.76,4964.0,398.1422,398.1422,396.2886,397.6667,4964.0
2022-02-04 09:40:00,410.23,413.0,410.23,412.27,9683.0,398.1228,400.8111,398.1228,400.1026,9683.0
2022-02-04 09:45:00,412.53,412.61,411.61,412.4,6130.0,400.3549,400.4326,399.4621,400.2288,6130.0
2022-02-04 09:50:00,412.01,412.59,411.1,411.8,8573.0,399.8503,400.4132,398.9671,399.6465,8573.0
2022-02-04 09:55:00,411.85,412.87,411.85,412.34,7292.0,399.695,400.6849,399.695,400.1705,7292.0
2022-02-04 10:00:00,412.72,413.35,412.21,413.15,19728.0,400.5393,401.1507,400.0444,400.9566,19728.0
2022-02-04 10:05:00,413.11,413.67,412.99,413.63,10272.0,400.9178,401.4613,400.8014,401.4225,10272.0
2022-02-04 10:10:00,413.67,414.33,413.01,413.92,8021.0,401.4613,402.1018,400.8208,401.7039,8021.0
2022-02-04 10:15:00,413.86,416.34,413.85,415.48,27177.0,401.6457,404.0525,401.636,403.2179,27177.0
2022-02-04 10:20:00,415.41,416.45,415.18,415.73,6907.0,403.1499,404.1592,402.9267,403.4605,6907.0
2022-02-04 10:25:00,415.52,415.9,414.52,414.52,8154.0,403.2567,403.6255,402.2862,402.2862,8154.0
2022-02-04 10:30:00,414.15,414.9,413.92,413.92,28316.0,401.9271,402.655,401.7039,401.7039,28316.0
2022-02-04 10:35:00,414.01,414.18,412.62,412.89,10007.0,401.7913,401.9562,400.4423,400.7043,10007.0
2022-02-04 10:40:00,413.15,413.4,412.47,412.47,3579.0,400.9566,401.1993,400.2967,400.2967,3579.0
2022-02-04 10:45:00,412.17,412.58,411.38,412.58,3401.0,400.0056,400.4035,399.2389,400.4035,3401.0
2022-02-04 10:50:00,412.93,413.72,412.38,413.5,5485.0,400.7431,401.5098,400.2094,401.2963,5485.0
2022-02-04 10:55:00,413.29,413.71,412.72,412.97,9217.0,401.0925,401.5001,400.5393,400.782,9217.0
2022-02-04 11:00:00,412.81,413.93,412.81,413.39,4860.0,400.6267,401.7136,400.6267,401.1896,4860.0
2022-02-04 11:05:00,413.31,413.91,413.18,413.59,6103.0,401.1119,401.6942,400.9858,401.3837,6103.0
2022-02-04 11:10:00,413.18,413.29,412.74,412.74,4740.0,400.9858,401.0925,400.5587,400.5587,4740.0
2022-02-04 11:15:00,412.84,413.29,412.84,413.29,2307.0,400.6558,401.0925,400.6558,401.0925,2307.0
2022-02-04 11:20:00,413.48,413.64,413.0,413.28,17441.0,401.2769,401.4322,400.8111,401.0828,17441.0
2022-02-04 11:25:00,413.45,414.37,413.39,413.63,7561.0,401.2478,402.1406,401.1896,401.4225,7561.0
2022-02-04 11:30:00,413.59,414.38,413.31,414.05,5695.0,401.3837,402.1503,401.1119,401.8301,5695.0
2022-02-04 11:35:00,414.21,415.13,414.01,414.91,17559.0,401.9854,402.8782,401.7913,402.6647,17559.0
2022-02-04 11:40:00,415.06,415.06,414.34,414.96,1904.0,402.8103,402.8103,402.1115,402.7132,1904.0
2022-02-04 11:45:00,415.01,415.71,415.0,415.5,6448.0,402.7617,403.4411,402.752,403.2373,6448.0
2022-02-04 11:50:00,415.43,415.9,415.26,415.41,10680.0,403.1694,403.6255,403.0044,403.1499,10680.0
2022-02-04 11:55:00,415.47,415.77,415.06,415.2,8736.0,403.2082,403.4993,402.8103,402.9461,8736.0
2022-02-04 12:00:00,415.27,415.97,414.99,415.97,7567.0,403.0141,403.6934,402.7423,403.6934,7567.0
2022-02-04 12:05:00,415.98,416.15,415.5,415.9,3928.0,403.7031,403.8681,403.2373,403.6255,3928.0
2022-02-04 12:10:00,415.84,416.45,415.4,416.22,4917.0,403.5673,404.1592,403.1402,403.936,4917.0
2022-02-04 12:15:00,416.5,416.56,416.14,416.26,2506.0,404.2078,404.266,403.8584,403.9749,2506.0
2022-02-04 12:20:00,416.23,416.43,415.84,415.88,2642.0,403.9457,404.1398,403.5673,403.6061,2642.0
2022-02-04 12:25:00,415.71,416.19,415.71,415.8,3673.0,403.4411,403.9069,403.4411,403.5284,3673.0
2022-02-04 12:30:00,415.95,415.95,415.14,415.34,2188.0,403.674,403.674,402.8879,403.082,2188.0
2022-02-04 12:35:00,415.78,415.83,415.33,415.83,1483.0,403.509,403.5575,403.0723,403.5575,1483.0
2022-02-04 12:40:00,416.15,416.53,416.07,416.34,5902.0,403.8681,404.2369,403.7905,404.0525,5902.0
2022-02-04 12:45:00,416.4,416.57,416.15,416.56,3086.0,404.1107,404.2757,403.8681,404.266,3086.0
2022-02-04 12:50:00,416.62,417.17,416.41,416.93,3133.0,404.3242,404.858,404.1204,404.6251,3133.0
2022-02-04 12:55:00,416.67,417.32,416.47,417.13,3489.0,404.3728,405.0036,404.1787,404.8192,3489.0
2022-02-04 13:00:00,417.4,417.95,416.99,417.95,2384.0,405.0812,405.615,404.6833,405.615,2384.0
2022-02-04 13:05:00,418.11,418.51,418.11,418.5,1124.0,405.7703,406.1585,405.7703,406.1487,1124.0
2022-02-04 13:10:00,418.26,418.33,417.79,418.0,2460.0,405.9158,405.9838,405.4597,405.6635,2460.0
2022-02-04 13:15:00,417.87,417.99,417.63,417.85,1725.0,405.5373,405.6538,405.3044,405.5179,1725.0
2022-02-04 13:20:00,417.96,418.23,417.84,418.04,4084.0,405.6247,405.8867,405.5082,405.7023,4084.0
2022-02-04 13:25:00,418.09,418.09,417.04,417.08,2799.0,405.7508,405.7508,404.7318,404.7707,2799.0
2022-02-04 13:30:00,417.24,417.7,417.19,417.7,2750.0,404.9259,405.3724,404.8774,405.3724,2750.0
2022-02-04 13:35:00,417.66,417.66,417.2,417.2,1200.0,405.3335,405.3335,404.8871,404.8871,1200.0
2022-02-04 13:40:00,417.32,417.98,417.27,417.96,5053.0,405.0036,405.6441,404.955,405.6247,5053.0
2022-02-04 13:45:00,417.65,417.7,417.04,417.4,4679.0,405.3238,405.3724,404.7318,405.0812,4679.0
2022-02-04 13:50:00,417.4,417.82,417.4,417.82,3372.0,405.0812,405.4888,405.0812,405.4888,3372.0
2022-02-04 13:55:00,417.73,417.78,417.44,417.69,2745.0,405.4015,405.45,405.12,405.3627,2745.0
2022-02-04 14:00:00,417.87,417.96,417.52,417.71,2933.0,405.5373,405.6247,405.1977,405.3821,2933.0
2022-02-04 14:05:00,417.54,417.54,417.06,417.19,4935.0,405.2171,405.2171,404.7512,404.8774,4935.0
2022-02-04 14:10:00,417.23,417.29,416.49,416.68,7076.0,404.9162,404.9745,404.1981,404.3825,7076.0
2022-02-04 14:15:00,416.9,416.99,416.48,416.53,1821.0,404.596,404.6833,404.1884,404.2369,1821.0
2022-02-04 14:20:00,416.15,416.91,416.12,416.35,5533.0,403.8681,404.6057,403.839,404.0622,5533.0
2022-02-04 14:25:00,416.5,416.87,416.29,416.69,6544.0,404.2078,404.5669,404.004,404.3922,6544.0
2022-02-04 14:30:00,416.8,417.96,416.8,417.67,3503.0,404.4989,405.6247,404.4989,405.3432,3503.0
2022-02-04 14:35:00,417.6,417.87,417.43,417.67,6648.0,405.2753,405.5373,405.1103,405.3432,6648.0
2022-02-04 14:40:00,417.71,418.05,417.08,417.08,3990.0,405.3821,405.712,404.7707,404.7707,3990.0
2022-02-04 14:45:00,416.89,417.23,416.65,417.02,3760.0,404.5863,404.9162,404.3533,404.7124,3760.0
2022-02-04 14:50:00,417.03,417.28,416.84,417.05,3251.0,404.7221,404.9648,404.5377,404.7415,3251.0
2022-02-04 14:55:00,417.57,417.72,417.38,417.48,1302.0,405.2462,405.3918,405.0618,405.1589,1302.0
2022-02-04 15:00:00,417.61,418.2,417.51,418.13,8162.0,405.285,405.8576,405.188,405.7897,8162.0
2022-02-04 15:05:00,418.12,418.59,417.97,418.35,5241.0,405.78,406.2361,405.6344,406.0032,5241.0
2022-02-04 15:10:00,418.36,420.01,418.34,419.81,10534.0,406.0129,407.6142,405.9935,407.4201,10534.0
2022-02-04 15:15:00,419.89,419.95,418.65,418.65,4737.0,407.4977,407.556,406.2943,406.2943,4737.0
2022-02-04 15:20:00,418.77,419.04,418.49,418.94,5289.0,406.4108,406.6728,406.139,406.5758,5289.0
2022-02-04 15:25:00,419.0,419.19,418.2,418.29,5710.0,406.634,406.8184,405.8576,405.9449,5710.0
2022-02-04 15:30:00,418.36,418.94,417.95,418.68,10558.0,406.0129,406.5758,405.615,406.3234,10558.0
2022-02-04 15:35:00,418.55,418.55,417.63,417.72,7594.0,406.1973,406.1973,405.3044,405.3918,7594.0
2022-02-04 15:40:00,417.69,417.73,416.84,416.84,8715.0,405.3627,405.4015,404.5377,404.5377,8715.0
2022-02-04 15:45:00,416.81,417.8,416.18,416.77,12990.0,404.5086,405.4694,403.8972,404.4698,12990.0
2022-02-04 15:50:00,416.97,417.13,415.83,416.34,17684.0,404.6639,404.8192,403.5575,404.0525,17684.0
2022-02-04 15:55:00,416.19,416.19,414.3,414.31,87761.0,403.9069,403.9069,402.0727,402.0824,87761.0
2022-02-07 09:30:00,414.09,417.65,413.55,413.96,33442.0,401.8689,405.3238,401.3448,401.7427,33442.0
2022-02-07 09:35:00,413.66,414.62,413.64,414.54,4444.0,401.4516,402.3833,401.4322,402.3056,4444.0
2022-02-07 09:40:00,414.05,414.32,412.51,412.81,7615.0,401.8301,402.0921,400.3355,400.6267,7615.0
2022-02-07 09:45:00,412.67,412.86,411.53,411.56,6552.0,400.4908,400.6752,399.3845,399.4136,6552.0
2022-02-07 09:50:00,411.64,412.98,411.02,412.72,10502.0,399.4912,400.7917,398.8895,400.5393,10502.0
2022-02-07 09:55:00,412.79,412.93,411.55,412.25,4433.0,400.6073,400.7431,399.4039,400.0832,4433.0
2022-02-07 10:00:00,412.39,412.56,411.5,411.56,8764.0,400.2191,400.3841,399.3553,399.4136,8764.0
2022-02-07 10:05:00,411.89,412.92,411.79,411.79,6521.0,399.7338,400.7334,399.6368,399.6368,6521.0
2022-02-07 10:10:00,411.82,411.9,410.83,410.83,4878.0,399.6659,399.7435,398.7051,398.7051,4878.0
2022-02-07 10:15:00,410.84,411.35,410.61,411.22,11942.0,398.7148,399.2098,398.4916,399.0836,11942.0
2022-02-07 10:20:00,411.2,412.55,411.16,412.29,2835.0,399.0642,400.3744,399.0254,400.122,2835.0
2022-02-07 10:25:00,412.43,413.02,412.09,412.59,9658.0,400.2579,400.8305,399.9279,400.4132,9658.0
2022-02-07 10:30:00,412.51,413.73,412.47,413.73,8419.0,400.3355,401.5195,400.2967,401.5195,8419.0
2022-02-07 10:35:00,414.04,414.04,413.09,413.46,2315.0,401.8204,401.8204,400.8984,401.2575,2315.0
2022-02-07 10:40:00,413.47,413.63,412.47,412.47,4067.0,401.2672,401.4225,400.2967,400.2967,4067.0
2022-02-07 10:45:00,412.48,412.68,411.92,412.2,5355.0,400.3064,400.5005,399.7629,400.0347,5355.0
2022-02-07 10:50:00,412.17,412.83,412.07,412.83,4279.0,400.0056,400.6461,399.9085,400.6461,4279.0
2022-02-07 10:55:00,412.7,412.97,412.51,412.63,1809.0,400.5199,400.782,400.3355,400.452,1809.0
2022-02-07 11:00:00,412.54,412.6,411.86,411.93,1805.0,400.3646,400.4229,399.7047,399.7726,1805.0
2022-02-07 11:05:00,411.78,411.88,410.68,410.68,4355.0,399.6271,399.7241,398.5595,398.5595,4355.0
2022-02-07 11:10:00,410.78,411.23,410.78,411.1,2535.0,398.6566,399.0933,398.6566,398.9671,2535.0
2022-02-07 11:15:00,410.55,410.83,410.28,410.68,5382.0,398.4334,398.7051,398.1713,398.5595,5382.0
2022-02-07 11:20:00,410.48,410.64,410.2,410.42,4357.0,398.3654,398.5207,398.0937,398.3072,4357.0
2022-02-07 11:25:00,410.43,411.11,410.21,410.72,6604.0,398.3169,398.9768,398.1034,398.5984,6604.0
2022-02-07 11:30:00,410.84,411.68,410.84,411.16,5512.0,398.7148,399.53,398.7148,399.0254,5512.0
2022-02-07 11:35:00,411.08,411.08,409.77,410.08,3220.0,398.9477,398.9477,397.6764,397.9772,3220.0
2022-02-07 11:40:00,409.96,409.96,409.11,409.27,6404.0,397.8608,397.8608,397.0359,397.1912,6404.0
2022-02-07 11:45:00,409.32,410.01,409.21,409.94,5122.0,397.2397,397.9093,397.1329,397.8414,5122.0
2022-02-07 11:50:00,410.29,410.5,409.88,410.21,3373.0,398.1811,398.3849,397.7832,398.1034,3373.0
2022-02-07 11:55:00,410.28,411.14,410.11,411.14,3068.0,398.1713,399.006,398.0064,399.006,3068.0
2022-02-07 12:00:00,410.92,411.01,410.36,411.0,2703.0,398.7925,398.8798,398.249,398.8701,2703.0
2022-02-07 12:05:00,410.94,410.94,410.36,410.55,1572.0,398.8119,398.8119,398.249,398.4334,1572.0
2022-02-07 12:10:00,410.42,410.68,410.17,410.33,3960.0,398.3072,398.5595,398.0646,398.2199,3960.0
2022-02-07 12:15:00,410.17,410.52,410.07,410.37,2121.0,398.0646,398.4043,397.9675,398.2587,2121.0
2022-02-07 12:20:00,410.3,410.54,410.21,410.28,2269.0,398.1908,398.4237,398.1034,398.1713,2269.0
2022-02-07 12:25:00,410.16,410.21,409.77,409.77,1804.0,398.0549,398.1034,397.6764,397.6764,1804.0
2022-02-07 12:30:00,409.47,409.78,409.38,409.61,3181.0,397.3853,397.6861,397.2979,397.5211,3181.0
2022-02-07 12:35:00,409.72,409.92,408.63,408.72,11204.0,397.6279,397.822,396.57,396.6574,11204.0
2022-02-07 12:40:00,408.72,408.79,408.43,408.46,14926.0,396.6574,396.7253,396.3759,396.4051,14926.0
2022-02-07 12:45:00,408.4,408.84,408.36,408.57,10811.0,396.3468,396.7738,396.308,396.5118,10811.0
2022-02-07 12:50:00,408.61,408.61,408.09,408.26,7378.0,396.5506,396.5506,396.046,396.211,7378.0
2022-02-07 12:55:00,408.27,408.77,408.12,408.43,13022.0,396.2207,396.7059,396.0751,396.3759,13022.0
2022-02-07 13:00:00,408.55,409.1,408.27,408.91,15680.0,396.4924,397.0262,396.2207,396.8418,15680.0
2022-02-07 13:05:00,408.79,409.71,408.79,409.62,8405.0,396.7253,397.6182,396.7253,397.5308,8405.0
2022-02-07 13:10:00,409.6,409.7,409.32,409.49,12598.0,397.5114,397.6085,397.2397,397.4047,12598.0
2022-02-07 13:15:00,409.49,409.52,409.17,409.19,2618.0,397.4047,397.4338,397.0941,397.1135,2618.0
2022-02-07 13:20:00,409.31,409.67,409.31,409.67,4773.0,397.23,397.5793,397.23,397.5793,4773.0
2022-02-07 13:25:00,409.81,409.88,409.51,409.51,8042.0,397.7152,397.7832,397.4241,397.4241,8042.0
2022-02-07 13:30:00,409.45,409.77,409.42,409.71,9522.0,397.3658,397.6764,397.3367,397.6182,9522.0
2022-02-07 13:35:00,409.75,409.82,409.23,409.64,5141.0,397.657,397.7249,397.1523,397.5502,5141.0
2022-02-07 13:40:00,409.91,410.18,409.48,409.49,6872.0,397.8123,398.0743,397.395,397.4047,6872.0
2022-02-07 13:45:00,409.35,409.64,408.32,408.47,5996.0,397.2688,397.5502,396.2692,396.4148,5996.0
2022-02-07 13:50:00,408.39,409.06,408.36,408.89,5247.0,396.3371,396.9874,396.308,396.8224,5247.0
2022-02-07 13:55:00,408.88,409.27,408.84,409.17,8391.0,396.8127,397.1912,396.7738,397.0941,8391.0
2022-02-07 14:00:00,409.01,409.01,408.26,408.5,7766.0,396.9388,396.9388,396.211,396.4439,7766.0
2022-02-07 14:05:00,408.75,408.91,408.45,408.5,2460.0,396.6865,396.8418,396.3954,396.4439,2460.0
2022-02-07 14:10:00,408.57,408.58,408.07,408.07,5298.0,396.5118,396.5215,396.0266,396.0266,5298.0
2022-02-07 14:15:00,408.13,408.31,407.88,408.27,10046.0,396.0848,396.2595,395.8422,396.2207,10046.0
2022-02-07 14:20:00,408.27,408.39,407.75,407.85,6102.0,396.2207,396.3371,395.716,395.8131,6102.0
2022-02-07 14:25:00,407.73,409.0,407.67,409.0,7549.0,395.6966,396.9291,395.6384,396.9291,7549.0
2022-02-07 14:30:00,409.19,409.4,408.88,409.19,7268.0,397.1135,397.3173,396.8127,397.1135,7268.0
2022-02-07 14:35:00,409.21,409.46,408.69,408.89,12195.0,397.1329,397.3755,396.6283,396.8224,12195.0
2022-02-07 14:40:00,408.85,409.66,408.8,409.49,5693.0,396.7835,397.5696,396.735,397.4047,5693.0
2022-02-07 14:45:00,409.38,409.42,408.79,408.81,6518.0,397.2979,397.3367,396.7253,396.7447,6518.0
2022-02-07 14:50:00,408.67,408.67,407.73,407.83,19026.0,396.6089,396.6089,395.6966,395.7937,19026.0
2022-02-07 14:55:00,407.77,408.62,407.7,408.14,13521.0,395.7354,396.5603,395.6675,396.0945,13521.0
2022-02-07 15:00:00,408.05,408.63,407.82,408.5,11579.0,396.0072,396.57,395.7839,396.4439,11579.0
2022-02-07 15:05:00,408.56,408.64,407.98,408.15,16456.0,396.5021,396.5797,395.9392,396.1042,16456.0
2022-02-07 15:10:00,408.15,408.65,407.99,408.5,16258.0,396.1042,396.5895,395.9489,396.4439,16258.0
2022-02-07 15:15:00,408.56,409.11,408.37,408.62,6782.0,396.5021,397.0359,396.3177,396.5603,6782.0
2022-02-07 15:20:00,408.55,408.57,407.71,408.07,11673.0,396.4924,396.5118,395.6772,396.0266,11673.0
2022-02-07 15:25:00,408.0,408.21,407.05,407.33,10581.0,395.9586,396.1624,395.0367,395.3084,10581.0
2022-02-07 15:30:00,407.37,407.71,406.9,406.99,15404.0,395.3472,395.6772,394.8911,394.9784,15404.0
2022-02-07 15:35:00,406.94,407.38,406.15,406.15,21907.0,394.9299,395.3569,394.1632,394.1632,21907.0
2022-02-07 15:40:00,406.1,406.41,405.68,406.08,16048.0,394.1147,394.4156,393.7071,394.0953,16048.0
2022-02-07 15:45:00,405.98,406.05,405.1,405.21,31556.0,393.9983,394.0662,393.1442,393.251,31556.0
2022-02-07 15:50:00,405.3,406.37,404.25,404.41,43255.0,393.3383,394.3767,392.3193,392.4746,43255.0
2022-02-07 15:55:00,404.33,405.47,403.9,405.09,129626.0,392.3969,393.5033,391.9796,393.1345,129626.0
2022-02-08 09:30:00,401.34,403.08,395.33,397.43,64790.0,389.4952,391.1838,383.6626,385.7006,64790.0
2022-02-08 09:35:00,398.27,398.27,395.51,397.73,32071.0,386.5158,386.5158,383.8373,385.9917,32071.0
2022-02-08 09:40:00,397.0,397.81,394.54,397.31,26186.0,385.2833,386.0694,382.8959,385.5841,26186.0
2022-02-08 09:45:00,397.1,398.6,396.55,397.63,39796.0,385.3803,386.8361,384.8466,385.8947,39796.0
2022-02-08 09:50:00,397.91,398.36,396.98,397.92,13077.0,386.1664,386.6031,385.2639,386.1761,13077.0
2022-02-08 09:55:00,397.73,400.54,397.72,399.74,40907.0,385.9917,388.7188,385.982,387.9424,40907.0
2022-02-08 10:00:00,399.91,399.91,397.72,397.91,19083.0,388.1074,388.1074,385.982,386.1664,19083.0
2022-02-08 10:05:00,397.9,399.23,397.09,399.16,14070.0,386.1567,387.4475,385.3706,387.3795,14070.0
2022-02-08 10:10:00,398.97,399.13,396.53,396.88,27158.0,387.1951,387.3504,384.8272,385.1668,27158.0
2022-02-08 10:15:00,396.77,397.61,396.16,396.69,18762.0,385.0601,385.8753,384.4681,384.9824,18762.0
2022-02-08 10:20:00,396.6,396.79,394.86,395.89,16863.0,384.8951,385.0795,383.2064,384.206,16863.0
2022-02-08 10:25:00,396.04,396.04,394.58,395.27,18043.0,384.3516,384.3516,382.9347,383.6043,18043.0
2022-02-08 10:30:00,395.03,395.8,394.05,394.4,15154.0,383.3714,384.1187,382.4203,382.76,15154.0
2022-02-08 10:35:00,394.05,394.5,391.75,394.5,50182.0,382.4203,382.8571,380.1882,382.8571,50182.0
2022-02-08 10:40:00,394.58,396.0,394.24,395.64,21569.0,382.9347,384.3128,382.6047,383.9634,21569.0
2022-02-08 10:45:00,395.99,398.41,395.95,397.01,23607.0,384.3031,386.6517,384.2643,385.293,23607.0
2022-02-08 10:50:00,396.37,397.73,395.92,397.37,12417.0,384.6719,385.9917,384.2352,385.6424,12417.0
2022-02-08 10:55:00,397.42,398.15,396.66,398.15,7835.0,385.6909,386.3993,384.9533,386.3993,7835.0
2022-02-08 11:00:00,398.19,399.75,398.1,399.65,12941.0,386.4382,387.9521,386.3508,387.8551,12941.0
2022-02-08 11:05:00,399.65,399.84,398.29,399.62,12378.0,387.8551,388.0395,386.5352,387.826,12378.0
2022-02-08 11:10:00,399.62,400.44,399.28,399.7,15337.0,387.826,388.6218,387.496,387.9036,15337.0
2022-02-08 11:15:00,399.94,401.16,399.86,400.74,9527.0,388.1365,389.3205,388.0589,388.9129,9527.0
2022-02-08 11:20:00,400.42,400.77,398.99,399.3,11312.0,388.6023,388.942,387.2145,387.5154,11312.0
2022-02-08 11:25:00,399.48,399.97,398.53,399.44,28189.0,387.6901,388.1656,386.7681,387.6513,28189.0
2022-02-08 11:30:00,399.49,400.58,399.45,399.96,31947.0,387.6998,388.7576,387.661,388.1559,31947.0
2022-02-08 11:35:00,400.04,400.33,399.78,400.3,36251.0,388.2336,388.515,387.9812,388.4859,36251.0
2022-02-08 11:40:00,400.43,400.62,399.88,399.88,9261.0,388.612,388.7964,388.0783,388.0783,9261.0
2022-02-08 11:45:00,399.97,400.43,399.97,400.32,6365.0,388.1656,388.612,388.1656,388.5053,6365.0
2022-02-08 11:50:00,400.08,400.19,399.51,400.0,6298.0,388.2724,388.3791,387.7192,388.1947,6298.0
2022-02-08 11:55:00,399.91,400.83,399.91,400.11,15097.0,388.1074,389.0002,388.1074,388.3015,15097.0
2022-02-08 12:00:00,400.23,400.75,400.01,400.26,12203.0,388.418,388.9226,388.2044,388.4471,12203.0
2022-02-08 12:05:00,400.2,400.2,399.09,399.21,8118.0,388.3888,388.3888,387.3116,387.4281,8118.0
2022-02-08 12:10:00,399.12,399.3,398.83,398.83,7525.0,387.3407,387.5154,387.0593,387.0593,7525.0
2022-02-08 12:15:00,398.69,398.88,398.37,398.6,13438.0,386.9234,387.1078,386.6128,386.8361,13438.0
2022-02-08 12:20:00,398.73,399.27,398.73,398.74,3943.0,386.9622,387.4863,386.9622,386.9719,3943.0
2022-02-08 12:25:00,398.77,398.92,398.43,398.92,2873.0,387.001,387.1466,386.6711,387.1466,2873.0
2022-02-08 12:30:00,398.85,399.18,398.85,399.0,9804.0,387.0787,387.3989,387.0787,387.2243,9804.0
2022-02-08 12:35:00,399.16,399.5,398.73,399.2,9244.0,387.3795,387.7095,386.9622,387.4184,9244.0
2022-02-08 12:40:00,399.16,400.84,399.11,400.08,7967.0,387.3795,389.0099,387.331,388.2724,7967.0
2022-02-08 12:45:00,400.68,400.86,399.99,400.5,6733.0,388.8547,389.0294,388.185,388.68,6733.0
2022-02-08 12:50:00,400.35,400.71,399.66,399.79,15940.0,388.5344,388.8838,387.8648,387.9909,15940.0
2022-02-08 12:55:00,399.79,399.82,399.5,399.69,3717.0,387.9909,388.0201,387.7095,387.8939,3717.0
2022-02-08 13:00:00,399.91,399.91,399.08,399.34,8412.0,388.1074,388.1074,387.3019,387.5542,8412.0
2022-02-08 13:05:00,399.5,399.65,399.23,399.23,4751.0,387.7095,387.8551,387.4475,387.4475,4751.0
2022-02-08 13:10:00,399.43,400.08,399.3,400.08,5592.0,387.6416,388.2724,387.5154,388.2724,5592.0
2022-02-08 13:15:00,399.99,400.16,398.76,398.94,12213.0,388.185,388.35,386.9913,387.166,12213.0
2022-02-08 13:20:00,398.79,398.9,398.23,398.5,6886.0,387.0205,387.1272,386.477,386.739,6886.0
2022-02-08 13:25:00,398.58,398.82,398.17,398.25,8809.0,386.8166,387.0496,386.4187,386.4964,8809.0
2022-02-08 13:30:00,398.38,398.63,398.23,398.32,3989.0,386.6226,386.8652,386.477,386.5643,3989.0
2022-02-08 13:35:00,398.32,399.07,398.29,398.31,8642.0,386.5643,387.2922,386.5352,386.5546,8642.0
2022-02-08 13:40:00,398.41,398.41,397.83,398.0,4200.0,386.6517,386.6517,386.0888,386.2538,4200.0
2022-02-08 13:45:00,398.0,398.67,397.88,398.67,2200.0,386.2538,386.904,386.1373,386.904,2200.0
2022-02-08 13:50:00,398.74,398.95,398.42,398.71,5735.0,386.9719,387.1757,386.6614,386.9428,5735.0
2022-02-08 13:55:00,398.56,398.62,398.02,398.4,7700.0,386.7972,386.8555,386.2732,386.642,7700.0
2022-02-08 14:00:00,398.36,399.12,398.24,399.02,7041.0,386.6031,387.3407,386.4867,387.2437,7041.0
2022-02-08 14:05:00,399.13,399.79,399.03,399.22,55237.0,387.3504,387.9909,387.2534,387.4378,55237.0
2022-02-08 14:10:00,399.18,399.91,399.03,399.72,12467.0,387.3989,388.1074,387.2534,387.923,12467.0
2022-02-08 14:15:00,399.99,400.16,398.84,398.85,13752.0,388.185,388.35,387.069,387.0787,13752.0
2022-02-08 14:20:00,398.93,398.93,397.91,398.26,9822.0,387.1563,387.1563,386.1664,386.5061,9822.0
2022-02-08 14:25:00,398.22,399.03,398.03,398.47,9727.0,386.4673,387.2534,386.2829,386.7099,9727.0
2022-02-08 14:30:00,398.48,398.65,398.27,398.65,7737.0,386.7196,386.8846,386.5158,386.8846,7737.0
2022-02-08 14:35:00,398.47,399.01,398.38,398.51,17419.0,386.7099,387.234,386.6226,386.7487,17419.0
2022-02-08 14:40:00,398.63,399.25,398.13,398.4,10510.0,386.8652,387.4669,386.3799,386.642,10510.0
2022-02-08 14:45:00,398.31,398.45,397.35,397.53,12219.0,386.5546,386.6905,385.623,385.7976,12219.0
2022-02-08 14:50:00,397.6,397.98,397.43,397.74,10927.0,385.8656,386.2344,385.7006,386.0014,10927.0
2022-02-08 14:55:00,397.78,398.28,397.53,397.83,10947.0,386.0403,386.5255,385.7976,386.0888,10947.0
2022-02-08 15:00:00,397.6,398.08,397.33,398.08,8174.0,385.8656,386.3314,385.6035,386.3314,8174.0
2022-02-08 15:05:00,398.07,398.37,397.94,398.24,15016.0,386.3217,386.6128,386.1955,386.4867,15016.0
2022-02-08 15:10:00,398.15,399.61,398.12,399.59,10320.0,386.3993,387.8163,386.3702,387.7968,10320.0
2022-02-08 15:15:00,399.69,400.02,399.43,399.51,24123.0,387.8939,388.2142,387.6416,387.7192,24123.0
2022-02-08 15:20:00,399.43,399.57,398.3,398.3,36580.0,387.6416,387.7774,386.5449,386.5449,36580.0
2022-02-08 15:25:00,398.31,398.77,397.94,398.62,30513.0,386.5546,387.001,386.1955,386.8555,30513.0
2022-02-08 15:30:00,398.64,399.98,398.58,399.9,31440.0,386.8749,388.1753,386.8166,388.0977,31440.0
2022-02-08 15:35:00,399.72,400.16,399.02,399.68,28327.0,387.923,388.35,387.2437,387.8842,28327.0
2022-02-08 15:40:00,399.63,400.28,399.52,399.82,36853.0,387.8357,388.4665,387.7289,388.0201,36853.0
2022-02-08 15:45:00,399.74,400.51,399.37,400.06,61484.0,387.9424,388.6897,387.5833,388.253,61484.0
2022-02-08 15:50:00,400.1,400.3,399.32,400.12,74025.0,388.2918,388.4859,387.5348,388.3112,74025.0
2022-02-08 15:55:00,400.18,400.87,399.44,399.95,88304.0,388.3694,389.0391,387.6513,388.1462,88304.0
2022-02-09 09:30:00,402.77,405.27,401.28,403.85,77939.0,391.622,394.0528,390.1732,392.6721,77939.0
2022-02-09 09:35:00,403.85,405.18,403.43,403.86,18683.0,392.6721,393.9653,392.2637,392.6818,18683.0
2022-02-09 09:40:00,403.9,406.24,403.57,405.69,17797.0,392.7207,394.9959,392.3998,394.4611,17797.0
2022-02-09 09:45:00,406.02,408.15,406.02,407.04,22023.0,394.782,396.8531,394.782,395.7738,22023.0
2022-02-09 09:50:00,407.04,407.9,406.49,407.52,24920.0,395.7738,396.61,395.239,396.2405,24920.0
2022-02-09 09:55:00,407.52,408.24,407.02,407.22,8596.0,396.2405,396.9406,395.7543,395.9488,8596.0
2022-02-09 10:00:00,406.86,408.24,406.86,407.44,10067.0,395.5988,396.9406,395.5988,396.1627,10067.0
2022-02-09 10:05:00,407.53,407.59,407.0,407.15,7098.0,396.2502,396.3086,395.7349,395.8807,7098.0
2022-02-09 10:10:00,407.28,407.29,405.01,405.07,18724.0,396.0071,396.0169,393.8,393.8583,18724.0
2022-02-09 10:15:00,405.25,405.47,403.63,403.91,35948.0,394.0333,394.2472,392.4582,392.7304,35948.0
2022-02-09 10:20:00,403.71,404.32,403.1,404.07,15266.0,392.536,393.1291,391.9428,392.886,15266.0
2022-02-09 10:25:00,404.08,404.45,403.28,403.3,83247.0,392.8957,393.2555,392.1179,392.1373,83247.0
2022-02-09 10:30:00,403.28,404.37,403.28,403.98,36582.0,392.1179,393.1777,392.1179,392.7985,36582.0
2022-02-09 10:35:00,403.96,404.37,403.36,404.18,47510.0,392.779,393.1777,392.1956,392.9929,47510.0
2022-02-09 10:40:00,404.24,404.88,403.95,404.78,17159.0,393.0513,393.6736,392.7693,393.5763,17159.0
2022-02-09 10:45:00,404.81,405.22,404.05,404.63,4842.0,393.6055,394.0042,392.8665,393.4305,4842.0
2022-02-09 10:50:00,404.77,404.88,403.82,403.92,4362.0,393.5666,393.6736,392.6429,392.7401,4362.0
2022-02-09 10:55:00,404.04,404.7,403.96,404.21,3864.0,392.8568,393.4986,392.779,393.0221,3864.0
2022-02-09 11:00:00,404.44,404.8,404.21,404.39,3352.0,393.2457,393.5958,393.0221,393.1971,3352.0
2022-02-09 11:05:00,404.43,405.22,404.35,404.57,7046.0,393.236,394.0042,393.1582,393.3721,7046.0
2022-02-09 11:10:00,404.46,405.77,404.43,405.26,34288.0,393.2652,394.5389,393.236,394.0431,34288.0
2022-02-09 11:15:00,405.2,406.35,405.2,406.28,23620.0,393.9847,395.1029,393.9847,395.0348,23620.0
2022-02-09 11:20:00,406.23,406.95,406.22,406.8,4335.0,394.9862,395.6863,394.9765,395.5404,4335.0
2022-02-09 11:25:00,406.79,406.79,406.23,406.38,5310.0,395.5307,395.5307,394.9862,395.1321,5310.0
2022-02-09 11:30:00,406.3,406.58,405.54,406.12,28730.0,395.0543,395.3265,394.3153,394.8792,28730.0
2022-02-09 11:35:00,406.23,406.55,405.87,406.0,5740.0,394.9862,395.2973,394.6362,394.7626,5740.0
2022-02-09 11:40:00,406.05,406.31,405.12,405.12,7978.0,394.8112,395.064,393.9069,393.9069,7978.0
2022-02-09 11:45:00,405.05,405.77,405.05,405.6,4581.0,393.8389,394.5389,393.8389,394.3736,4581.0
2022-02-09 11:50:00,405.43,405.82,404.88,404.88,4604.0,394.2083,394.5876,393.6736,393.6736,4604.0
2022-02-09 11:55:00,405.12,405.33,405.02,405.33,3013.0,393.9069,394.1111,393.8097,394.1111,3013.0
2022-02-09 12:00:00,405.2,405.94,405.13,405.58,7059.0,393.9847,394.7042,393.9166,394.3542,7059.0
2022-02-09 12:05:00,405.25,405.52,405.14,405.52,5416.0,394.0333,394.2959,393.9264,394.2959,5416.0
2022-02-09 12:10:00,405.54,406.99,405.54,406.99,15347.0,394.3153,395.7252,394.3153,395.7252,15347.0
2022-02-09 12:15:00,407.09,407.26,406.03,406.68,18056.0,395.8224,395.9877,394.7917,395.4237,18056.0
2022-02-09 12:20:00,406.59,407.41,406.48,407.12,9376.0,395.3362,396.1335,395.2293,395.8516,9376.0
2022-02-09 12:25:00,407.2,407.65,407.18,407.44,4946.0,395.9294,396.3669,395.9099,396.1627,4946.0
2022-02-09 12:30:00,407.27,407.4,406.72,406.72,8569.0,395.9974,396.1238,395.4626,395.4626,8569.0
2022-02-09 12:35:00,406.63,407.12,406.62,407.01,4435.0,395.3751,395.8516,395.3654,395.7446,4435.0
2022-02-09 12:40:00,407.16,408.0,407.0,407.71,5227.0,395.8905,396.7072,395.7349,396.4252,5227.0
2022-02-09 12:45:00,407.65,408.17,407.57,408.17,7520.0,396.3669,396.8725,396.2891,396.8725,7520.0
2022-02-09 12:50:00,408.15,408.66,408.14,408.29,10382.0,396.8531,397.3489,396.8433,396.9892,10382.0
2022-02-09 12:55:00,408.3,408.38,407.66,407.88,7121.0,396.9989,397.0767,396.3766,396.5905,7121.0
2022-02-09 13:00:00,407.94,408.4,407.73,408.37,7840.0,396.6489,397.0961,396.4447,397.067,7840.0
2022-02-09 13:05:00,408.38,408.38,408.03,408.08,7555.0,397.0767,397.0767,396.7364,396.785,7555.0
2022-02-09 13:10:00,408.0,408.03,407.39,407.4,6595.0,396.7072,396.7364,396.1141,396.1238,6595.0
2022-02-09 13:15:00,407.49,408.38,407.26,407.8,8587.0,396.2113,397.0767,395.9877,396.5127,8587.0
2022-02-09 13:20:00,407.81,408.1,407.76,407.97,2919.0,396.5225,396.8044,396.4739,396.678,2919.0
2022-02-09 13:25:00,407.99,408.14,407.48,407.88,8835.0,396.6975,396.8433,396.2016,396.5905,8835.0
2022-02-09 13:30:00,408.11,408.59,407.86,408.15,13641.0,396.8142,397.2809,396.5711,396.8531,13641.0
2022-02-09 13:35:00,407.98,408.73,407.92,408.73,18036.0,396.6878,397.417,396.6294,397.417,18036.0
2022-02-09 13:40:00,408.67,408.88,408.23,408.77,14805.0,397.3587,397.5629,396.9308,397.4559,14805.0
2022-02-09 13:45:00,408.76,408.79,408.27,408.57,15812.0,397.4462,397.4753,396.9697,397.2614,15812.0
2022-02-09 13:50:00,408.53,408.87,408.34,408.45,22916.0,397.2225,397.5531,397.0378,397.1448,22916.0
2022-02-09 13:55:00,408.39,408.39,407.7,407.76,15799.0,397.0864,397.0864,396.4155,396.4739,15799.0
2022-02-09 14:00:00,407.77,408.36,407.63,408.19,9417.0,396.4836,397.0572,396.3475,396.892,9417.0
2022-02-09 14:05:00,408.26,408.48,407.85,408.43,11999.0,396.96,397.1739,396.5614,397.1253,11999.0
2022-02-09 14:10:00,408.35,408.6,408.15,408.27,15683.0,397.0475,397.2906,396.8531,396.9697,15683.0
2022-02-09 14:15:00,408.28,408.28,407.36,407.36,10041.0,396.9795,396.9795,396.0849,396.0849,10041.0
2022-02-09 14:20:00,407.41,407.83,407.35,407.74,10544.0,396.1335,396.5419,396.0752,396.4544,10544.0
2022-02-09 14:25:00,407.78,408.64,407.78,408.53,9977.0,396.4933,397.3295,396.4933,397.2225,9977.0
2022-02-09 14:30:00,408.46,409.34,408.4,409.0,17083.0,397.1545,398.0101,397.0961,397.6795,17083.0
2022-02-09 14:35:00,409.0,409.41,408.64,409.41,11510.0,397.6795,398.0782,397.3295,398.0782,11510.0
2022-02-09 14:40:00,409.45,410.1,408.48,408.64,23229.0,398.1171,398.7491,397.1739,397.3295,23229.0
2022-02-09 14:45:00,408.62,408.91,408.12,408.17,10667.0,397.3101,397.592,396.8239,396.8725,10667.0
2022-02-09 14:50:00,408.18,408.87,407.87,408.57,33575.0,396.8822,397.5531,396.5808,397.2614,33575.0
2022-02-09 14:55:00,408.57,408.62,407.61,407.83,12940.0,397.2614,397.3101,396.328,396.5419,12940.0
2022-02-09 15:00:00,407.69,407.71,406.25,406.94,21215.0,396.4058,396.4252,395.0056,395.6766,21215.0
2022-02-09 15:05:00,406.94,406.94,405.74,406.23,16109.0,395.6766,395.6766,394.5098,394.9862,16109.0
2022-02-09 15:10:00,406.36,406.36,405.72,406.14,15392.0,395.1126,395.1126,394.4903,394.8987,15392.0
2022-02-09 15:15:00,406.05,407.11,405.99,406.93,22118.0,394.8112,395.8418,394.7528,395.6668,22118.0
2022-02-09 15:20:00,407.03,407.04,406.6,406.84,13561.0,395.7641,395.7738,395.346,395.5793,13561.0
2022-02-09 15:25:00,406.95,408.08,406.92,408.07,23137.0,395.6863,396.785,395.6571,396.7753,23137.0
2022-02-09 15:30:00,407.93,408.74,407.81,408.54,21060.0,396.6392,397.4267,396.5225,397.2323,21060.0
2022-02-09 15:35:00,408.48,408.65,407.6,407.76,20202.0,397.1739,397.3392,396.3183,396.4739,20202.0
2022-02-09 15:40:00,407.87,407.87,407.15,407.25,14442.0,396.5808,396.5808,395.8807,395.978,14442.0
2022-02-09 15:45:00,407.53,408.01,407.27,408.01,23515.0,396.2502,396.7169,395.9974,396.7169,23515.0
2022-02-09 15:50:00,408.2,408.5,407.24,407.24,31210.0,396.9017,397.1934,395.9682,395.9682,31210.0
2022-02-09 15:55:00,407.16,407.5,406.62,407.27,72985.0,395.8905,396.2211,395.3654,395.9974,72985.0
2022-02-10 09:30:00,399.33,400.5,398.11,398.82,42177.0,388.2772,389.4148,387.091,387.7813,42177.0
2022-02-10 09:35:00,398.05,398.07,397.14,397.8,8994.0,387.0326,387.0521,386.1478,386.7895,8994.0
2022-02-10 09:40:00,399.26,400.07,398.41,400.03,23745.0,388.2091,388.9967,387.3826,388.9578,23745.0
2022-02-10 09:45:00,400.27,400.92,399.04,400.72,43564.0,389.1912,389.8232,387.9952,389.6287,43564.0
2022-02-10 09:50:00,400.79,402.64,400.5,402.16,34260.0,389.6968,391.4956,389.4148,391.0289,34260.0
2022-02-10 09:55:00,401.69,402.01,400.32,401.04,8664.0,390.5719,390.883,389.2398,389.9399,8664.0
2022-02-10 10:00:00,400.8,402.38,400.6,402.38,5886.0,389.7065,391.2428,389.512,391.2428,5886.0
2022-02-10 10:05:00,402.22,403.08,401.87,402.85,10645.0,391.0872,391.9234,390.7469,391.6998,10645.0
2022-02-10 10:10:00,402.67,403.03,401.56,402.34,8786.0,391.5247,391.8748,390.4455,391.2039,8786.0
2022-02-10 10:15:00,402.7,403.07,402.06,402.66,12245.0,391.5539,391.9137,390.9316,391.515,12245.0
2022-02-10 10:20:00,402.69,402.97,402.09,402.37,12704.0,391.5442,391.8164,390.9608,391.233,12704.0
2022-02-10 10:25:00,402.35,404.0,402.3,403.81,10712.0,391.2136,392.8179,391.165,392.6332,10712.0
2022-02-10 10:30:00,404.0,405.66,403.72,405.56,18111.0,392.8179,394.432,392.5457,394.3347,18111.0
2022-02-10 10:35:00,405.62,406.18,404.47,405.48,16501.0,394.3931,394.9376,393.2749,394.257,16501.0
2022-02-10 10:40:00,405.61,406.69,405.37,406.07,12389.0,394.3834,395.4335,394.15,394.8306,12389.0
2022-02-10 10:45:00,406.04,406.14,405.27,405.89,8740.0,394.8015,394.8987,394.0528,394.6556,8740.0
2022-02-10 10:50:00,405.91,406.15,404.48,404.5,15122.0,394.6751,394.9084,393.2846,393.3041,15122.0
2022-02-10 10:55:00,404.45,404.58,403.39,404.14,11552.0,393.2555,393.3819,392.2248,392.9541,11552.0
2022-02-10 11:00:00,403.95,404.36,403.49,403.87,13611.0,392.7693,393.168,392.322,392.6915,13611.0
2022-02-10 11:05:00,403.69,404.6,403.69,403.74,29197.0,392.5165,393.4013,392.5165,392.5651,29197.0
2022-02-10 11:10:00,403.78,404.06,403.24,403.43,6786.0,392.604,392.8763,392.079,392.2637,6786.0
2022-02-10 11:15:00,403.49,404.09,403.37,403.37,5497.0,392.322,392.9054,392.2054,392.2054,5497.0
2022-02-10 11:20:00,403.39,403.73,402.68,403.5,5172.0,392.2248,392.5554,391.5345,392.3318,5172.0
2022-02-10 11:25:00,403.58,403.7,402.87,403.13,7373.0,392.4096,392.5262,391.7192,391.972,7373.0
2022-02-10 11:30:00,403.12,403.14,402.05,402.06,11281.0,391.9623,391.9817,390.9219,390.9316,11281.0
2022-02-10 11:35:00,402.09,403.0,401.92,402.6,6651.0,390.9608,391.8456,390.7955,391.4567,6651.0
2022-02-10 11:40:00,402.81,403.33,402.8,403.33,9796.0,391.6609,392.1665,391.6511,392.1665,9796.0
2022-02-10 11:45:00,403.45,403.93,403.37,403.37,9700.0,392.2831,392.7499,392.2054,392.2054,9700.0
2022-02-10 11:50:00,403.29,403.74,403.17,403.17,8038.0,392.1276,392.5651,392.0109,392.0109,8038.0
2022-02-10 11:55:00,403.14,403.92,403.02,403.92,12305.0,391.9817,392.7401,391.8651,392.7401,12305.0
2022-02-10 12:00:00,403.96,404.34,403.24,403.33,8329.0,392.779,393.1485,392.079,392.1665,8329.0
2022-02-10 12:05:00,403.31,403.46,402.78,403.3,10214.0,392.147,392.2929,391.6317,392.1373,10214.0
2022-02-10 12:10:00,403.5,403.8,403.13,403.13,11273.0,392.3318,392.6235,391.972,391.972,11273.0
2022-02-10 12:15:00,403.12,403.37,402.56,403.19,12661.0,391.9623,392.2054,391.4178,392.0303,12661.0
2022-02-10 12:20:00,403.11,403.3,402.79,403.0,12373.0,391.9526,392.1373,391.6414,391.8456,12373.0
2022-02-10 12:25:00,402.97,403.07,402.71,402.92,11246.0,391.8164,391.9137,391.5636,391.7678,11246.0
2022-02-10 12:30:00,403.06,403.48,402.48,402.65,14888.0,391.9039,392.3123,391.34,391.5053,14888.0
2022-02-10 12:35:00,402.81,402.92,402.38,402.84,7420.0,391.6609,391.7678,391.2428,391.69,7420.0
2022-02-10 12:40:00,402.84,403.14,402.65,403.0,7015.0,391.69,391.9817,391.5053,391.8456,7015.0
2022-02-10 12:45:00,403.0,403.0,400.46,400.72,15022.0,391.8456,391.8456,389.3759,389.6287,15022.0
2022-02-10 12:50:00,400.68,400.68,399.51,400.35,11084.0,389.5898,389.5898,388.4522,389.269,11084.0
2022-02-10 12:55:00,400.31,400.72,399.78,400.69,7826.0,389.2301,389.6287,388.7147,389.5995,7826.0
2022-02-10 13:00:00,400.69,401.39,400.57,400.96,25529.0,389.5995,390.2802,389.4829,389.8621,25529.0
2022-02-10 13:05:00,400.96,401.15,400.5,400.59,6426.0,389.8621,390.0468,389.4148,389.5023,6426.0
2022-02-10 13:10:00,400.59,400.76,399.71,399.74,11552.0,389.5023,389.6676,388.6467,388.6758,11552.0
2022-02-10 13:15:00,399.57,399.62,398.21,398.32,9921.0,388.5105,388.5592,387.1882,387.2951,9921.0
2022-02-10 13:20:00,398.3,398.8,398.16,398.62,14243.0,387.2757,387.7619,387.1396,387.5868,14243.0
2022-02-10 13:25:00,398.62,398.75,397.84,397.89,14744.0,387.5868,387.7132,386.8284,386.877,14744.0
2022-02-10 13:30:00,397.89,398.37,397.64,397.75,9433.0,386.877,387.3438,386.634,386.7409,9433.0
2022-02-10 13:35:00,397.77,397.92,396.92,397.67,8007.0,386.7604,386.9062,385.9339,386.6631,8007.0
2022-02-10 13:40:00,397.68,398.15,397.49,398.02,8919.0,386.6729,387.1298,386.4881,387.0034,8919.0
2022-02-10 13:45:00,397.97,398.47,397.69,397.82,6570.0,386.9548,387.441,386.6826,386.809,6570.0
2022-02-10 13:50:00,397.86,397.86,397.24,397.3,11242.0,386.8479,386.8479,386.245,386.3034,11242.0
2022-02-10 13:55:00,397.32,398.47,396.99,398.47,10589.0,386.3228,387.441,386.002,387.441,10589.0
2022-02-10 14:00:00,398.44,398.63,397.49,397.49,14067.0,387.4118,387.5966,386.4881,386.4881,14067.0
2022-02-10 14:05:00,397.44,398.01,397.07,397.73,13026.0,386.4395,386.9937,386.0797,386.7215,13026.0
2022-02-10 14:10:00,397.72,397.89,396.95,397.18,9212.0,386.7117,386.877,385.9631,386.1867,9212.0
2022-02-10 14:15:00,397.08,397.94,397.03,397.63,33630.0,386.0895,386.9257,386.0408,386.6242,33630.0
2022-02-10 14:20:00,397.83,398.27,397.58,398.23,22357.0,386.8187,387.2465,386.5756,387.2076,22357.0
2022-02-10 14:25:00,398.3,399.4,398.19,399.1,5690.0,387.2757,388.3452,387.1687,388.0536,5690.0
2022-02-10 14:30:00,399.11,399.47,398.91,399.46,4761.0,388.0633,388.4133,387.8688,388.4036,4761.0
2022-02-10 14:35:00,399.6,400.24,399.16,399.82,5608.0,388.5397,389.162,388.1119,388.7536,5608.0
2022-02-10 14:40:00,400.08,400.74,399.94,400.11,6482.0,389.0064,389.6482,388.8703,389.0356,6482.0
2022-02-10 14:45:00,400.33,400.98,400.05,400.24,27873.0,389.2495,389.8815,388.9773,389.162,27873.0
2022-02-10 14:50:00,400.34,400.34,398.88,399.14,13344.0,389.2592,389.2592,387.8396,388.0924,13344.0
2022-02-10 14:55:00,399.14,399.48,398.57,398.98,6948.0,388.0924,388.423,387.5382,387.9369,6948.0
2022-02-10 15:00:00,398.98,399.07,397.9,398.48,15606.0,387.9369,388.0244,386.8868,387.4507,15606.0
2022-02-10 15:05:00,398.62,398.97,398.45,398.84,5223.0,387.5868,387.9271,387.4215,387.8007,5223.0
2022-02-10 15:10:00,399.08,399.37,398.77,398.87,6650.0,388.0341,388.3161,387.7327,387.8299,6650.0
2022-02-10 15:15:00,398.74,399.41,398.29,398.29,5536.0,387.7035,388.355,387.266,387.266,5536.0
2022-02-10 15:20:00,398.19,398.46,397.85,398.46,9921.0,387.1687,387.4313,386.8381,387.4313,9921.0
2022-02-10 15:25:00,398.49,398.89,398.1,398.26,6890.0,387.4604,387.8494,387.0812,387.2368,6890.0
2022-02-10 15:30:00,398.14,398.16,396.72,396.72,21463.0,387.1201,387.1396,385.7394,385.7394,21463.0
2022-02-10 15:35:00,396.53,396.9,395.9,396.05,31162.0,385.5547,385.9144,384.9421,385.088,31162.0
2022-02-10 15:40:00,395.99,396.28,394.99,395.2,18735.0,385.0296,385.3116,384.0573,384.2615,18735.0
2022-02-10 15:45:00,395.08,395.22,394.3,394.9,37517.0,384.1448,384.2809,383.3864,383.9698,37517.0
2022-02-10 15:50:00,395.09,395.8,394.12,395.36,63893.0,384.1545,384.8449,383.2114,384.4171,63893.0
2022-02-10 15:55:00,395.37,397.27,395.02,396.47,161891.0,384.4268,386.2742,384.0865,385.4963,161891.0
2022-02-11 09:30:00,395.0,396.46,395.0,396.18,37485.0,384.067,385.4866,384.067,385.2144,37485.0
2022-02-11 09:35:00,395.81,395.81,395.0,395.05,14181.0,384.8546,384.8546,384.067,384.1156,14181.0
2022-02-11 09:40:00,394.81,395.52,394.5,395.18,5291.0,383.8823,384.5726,383.5809,384.242,5291.0
2022-02-11 09:45:00,395.18,397.39,395.0,396.63,8829.0,384.242,386.3909,384.067,385.6519,8829.0
2022-02-11 09:50:00,396.49,396.69,394.55,395.11,10439.0,385.5158,385.7103,383.6295,384.174,10439.0
2022-02-11 09:55:00,394.78,395.2,393.51,394.73,19127.0,383.8531,384.2615,382.6183,383.8045,19127.0
2022-02-11 10:00:00,394.75,395.86,394.15,395.67,9803.0,383.824,384.9032,383.2406,384.7185,9803.0
2022-02-11 10:05:00,395.5,396.49,395.22,395.39,8762.0,384.5532,385.5158,384.2809,384.4462,8762.0
2022-02-11 10:10:00,394.97,395.35,393.59,394.6,11193.0,384.0379,384.4073,382.6961,383.6781,11193.0
2022-02-11 10:15:00,394.58,394.93,393.75,394.44,5276.0,383.6587,383.999,382.8516,383.5225,5276.0
2022-02-11 10:20:00,394.66,395.08,393.95,395.02,4563.0,383.7364,384.1448,383.0461,384.0865,4563.0
2022-02-11 10:25:00,395.09,395.23,394.62,394.79,5860.0,384.1545,384.2907,383.6975,383.8628,5860.0
2022-02-11 10:30:00,394.88,395.73,394.63,394.7,7353.0,383.9504,384.7768,383.7073,383.7753,7353.0
2022-02-11 10:35:00,394.69,394.96,394.18,394.66,3158.0,383.7656,384.0281,383.2697,383.7364,3158.0
2022-02-11 10:40:00,395.0,395.22,394.66,394.67,7189.0,384.067,384.2809,383.7364,383.7462,7189.0
2022-02-11 10:45:00,394.45,395.0,394.17,394.19,4508.0,383.5323,384.067,383.26,383.2795,4508.0
2022-02-11 10:50:00,394.17,394.51,393.75,394.05,4955.0,383.26,383.5906,382.8516,383.1433,4955.0
2022-02-11 10:55:00,394.19,394.25,393.46,393.59,13359.0,383.2795,383.3378,382.5697,382.6961,13359.0
2022-02-11 11:00:00,393.69,394.13,393.35,393.86,5696.0,382.7933,383.2211,382.4627,382.9586,5696.0
2022-02-11 11:05:00,393.9,393.98,393.38,393.48,38202.0,382.9975,383.0753,382.4919,382.5891,38202.0
2022-02-11 11:10:00,393.46,394.04,393.2,394.04,11461.0,382.5697,383.1336,382.3169,383.1336,11461.0
2022-02-11 11:15:00,393.88,394.01,393.22,394.01,11998.0,382.978,383.1044,382.3363,383.1044,11998.0
2022-02-11 11:20:00,394.1,394.65,393.95,394.54,16805.0,383.1919,383.7267,383.0461,383.6198,16805.0
2022-02-11 11:25:00,394.53,394.68,393.82,394.13,5455.0,383.61,383.7559,382.9197,383.2211,5455.0
2022-02-11 11:30:00,394.13,394.81,394.05,394.07,5424.0,383.2211,383.8823,383.1433,383.1628,5424.0
2022-02-11 11:35:00,394.11,394.55,393.96,394.24,7842.0,383.2017,383.6295,383.0558,383.3281,7842.0
2022-02-11 11:40:00,394.34,394.66,394.18,394.5,14706.0,383.4253,383.7364,383.2697,383.5809,14706.0
2022-02-11 11:45:00,394.42,395.45,394.42,395.34,7580.0,383.5031,384.5046,383.5031,384.3976,7580.0
2022-02-11 11:50:00,395.15,395.44,394.86,395.21,5845.0,384.2129,384.4949,383.9309,384.2712,5845.0
2022-02-11 11:55:00,395.16,395.88,395.08,395.55,8747.0,384.2226,384.9227,384.1448,384.6018,8747.0
2022-02-11 12:00:00,395.5,395.52,395.13,395.47,8023.0,384.5532,384.5726,384.1934,384.524,8023.0
2022-02-11 12:05:00,395.4,395.43,394.97,395.1,6856.0,384.456,384.4851,384.0379,384.1643,6856.0
2022-02-11 12:10:00,395.1,395.69,395.09,395.6,4394.0,384.1643,384.7379,384.1545,384.6504,4394.0
2022-02-11 12:15:00,395.49,395.49,394.15,394.2,7153.0,384.5435,384.5435,383.2406,383.2892,7153.0
2022-02-11 12:20:00,394.14,394.18,393.7,393.82,4710.0,383.2308,383.2697,382.803,382.9197,4710.0
2022-02-11 12:25:00,393.7,394.35,393.7,394.22,4531.0,382.803,383.435,382.803,383.3086,4531.0
2022-02-11 12:30:00,394.16,394.58,394.11,394.32,5120.0,383.2503,383.6587,383.2017,383.4059,5120.0
2022-02-11 12:35:00,394.33,394.52,394.32,394.37,3387.0,383.4156,383.6003,383.4059,383.4545,3387.0
2022-02-11 12:40:00,394.39,394.57,394.14,394.33,4129.0,383.4739,383.6489,383.2308,383.4156,4129.0
2022-02-11 12:45:00,394.28,394.28,393.92,393.92,6812.0,383.367,383.367,383.0169,383.0169,6812.0
2022-02-11 12:50:00,394.01,394.28,393.72,393.85,9373.0,383.1044,383.367,382.8225,382.9489,9373.0
2022-02-11 12:55:00,394.07,394.27,393.5,393.69,21747.0,383.1628,383.3572,382.6085,382.7933,21747.0
2022-02-11 13:00:00,393.78,394.01,393.54,393.54,2694.0,382.8808,383.1044,382.6474,382.6474,2694.0
2022-02-11 13:05:00,393.5,394.44,393.5,394.32,9908.0,382.6085,383.5225,382.6085,383.4059,9908.0
2022-02-11 13:10:00,394.29,394.29,393.78,393.78,3924.0,383.3767,383.3767,382.8808,382.8808,3924.0
2022-02-11 13:15:00,393.81,394.0,393.56,393.92,17837.0,382.91,383.0947,382.6669,383.0169,17837.0
2022-02-11 13:20:00,393.8,393.84,393.5,393.6,7808.0,382.9002,382.9391,382.6085,382.7058,7808.0
2022-02-11 13:25:00,393.5,393.59,392.48,392.49,23077.0,382.6085,382.6961,381.6168,381.6265,23077.0
2022-02-11 13:30:00,392.12,392.16,391.26,391.35,17028.0,381.2667,381.3056,380.4305,380.5181,17028.0
2022-02-11 13:35:00,391.32,391.32,389.68,389.68,17462.0,380.4889,380.4889,378.8943,378.8943,17462.0
2022-02-11 13:40:00,389.65,390.05,388.94,389.13,10273.0,378.8651,379.254,378.1748,378.3595,10273.0
2022-02-11 13:45:00,388.75,388.75,386.25,387.9,65923.0,377.99,377.99,375.5592,377.1635,65923.0
2022-02-11 13:50:00,387.88,388.93,387.47,388.53,5959.0,377.1441,378.165,376.7455,377.7761,5959.0
2022-02-11 13:55:00,388.4,388.78,387.77,388.13,7784.0,377.6497,378.0192,377.0371,377.3872,7784.0
2022-02-11 14:00:00,388.01,388.77,387.46,388.19,32471.0,377.2705,378.0095,376.7357,377.4455,32471.0
2022-02-11 14:05:00,388.21,389.38,388.05,388.65,29247.0,377.465,378.6026,377.3094,377.8928,29247.0
2022-02-11 14:10:00,388.8,389.32,388.46,389.32,10007.0,378.0386,378.5442,377.708,378.5442,10007.0
2022-02-11 14:15:00,389.67,391.25,389.54,390.76,9131.0,378.8846,380.4208,378.7582,379.9444,9131.0
2022-02-11 14:20:00,390.65,390.65,389.53,389.53,11627.0,379.8374,379.8374,378.7484,378.7484,11627.0
2022-02-11 14:25:00,389.17,389.2,388.53,388.75,18048.0,378.3984,378.4276,377.7761,377.99,18048.0
2022-02-11 14:30:00,388.68,390.6,388.67,390.29,14383.0,377.922,379.7888,377.9122,379.4874,14383.0
2022-02-11 14:35:00,390.13,390.19,389.19,389.81,31284.0,379.3318,379.3902,378.4178,379.0207,31284.0
2022-02-11 14:40:00,389.9,390.08,389.21,389.23,30707.0,379.1082,379.2832,378.4373,378.4567,30707.0
2022-02-11 14:45:00,389.24,389.38,388.25,388.57,10182.0,378.4665,378.6026,377.5039,377.815,10182.0
2022-02-11 14:50:00,388.55,389.05,388.27,388.99,29751.0,377.7956,378.2817,377.5233,378.2234,29751.0
2022-02-11 14:55:00,389.03,389.19,388.56,388.96,27913.0,378.2623,378.4178,377.8053,378.1942,27913.0
2022-02-11 15:00:00,388.88,390.3,388.75,389.96,35003.0,378.1164,379.4971,377.99,379.1665,35003.0
2022-02-11 15:05:00,390.04,390.08,388.57,388.7,37296.0,379.2443,379.2832,377.815,377.9414,37296.0
2022-02-11 15:10:00,388.8,389.33,388.11,388.56,23612.0,378.0386,378.554,377.3677,377.8053,23612.0
2022-02-11 15:15:00,388.65,389.53,388.11,388.34,29923.0,377.8928,378.7484,377.3677,377.5914,29923.0
2022-02-11 15:20:00,388.23,388.3,386.72,387.14,18581.0,377.4844,377.5525,376.0162,376.4246,18581.0
2022-02-11 15:25:00,387.21,388.1,387.18,388.04,9313.0,376.4926,377.358,376.4635,377.2997,9313.0
2022-02-11 15:30:00,387.96,388.95,387.85,388.75,43457.0,377.2219,378.1845,377.1149,377.99,43457.0
2022-02-11 15:35:00,388.65,388.76,387.85,387.92,30526.0,377.8928,377.9997,377.1149,377.183,30526.0
2022-02-11 15:40:00,387.92,388.2,386.43,387.53,75471.0,377.183,377.4552,375.7342,376.8038,75471.0
2022-02-11 15:45:00,387.64,389.06,387.5,388.37,42358.0,376.9107,378.2914,376.7746,377.6205,42358.0
2022-02-11 15:50:00,388.44,389.05,387.25,387.35,40060.0,377.6886,378.2817,376.5315,376.6288,40060.0
2022-02-11 15:55:00,387.35,388.67,387.16,387.7,103958.0,376.6288,377.9122,376.444,376.9691,103958.0
2022-02-14 09:30:00,386.5,388.98,386.0,387.4,33051.0,375.8023,378.2137,375.3161,376.6774,33051.0
2022-02-14 09:35:00,387.34,387.85,386.42,386.5,9054.0,376.619,377.1149,375.7245,375.8023,9054.0
2022-02-14 09:40:00,386.5,387.08,385.54,385.57,28001.0,375.8023,376.3662,374.8689,374.898,28001.0
2022-02-14 09:45:00,385.57,385.58,383.8,384.71,24883.0,374.898,374.9078,373.177,374.0618,24883.0
2022-02-14 09:50:00,384.67,386.17,384.6,385.74,21855.0,374.0229,375.4814,373.9549,375.0633,21855.0
2022-02-14 09:55:00,385.8,385.92,384.64,385.45,31174.0,375.1217,375.2384,373.9938,374.7814,31174.0
2022-02-14 10:00:00,385.34,385.48,382.35,382.73,16824.0,374.6744,374.8105,371.7672,372.1366,16824.0
2022-02-14 10:05:00,382.94,383.2,382.28,382.5,19009.0,372.3408,372.5936,371.6991,371.913,19009.0
2022-02-14 10:10:00,382.56,383.79,382.55,382.79,8718.0,371.9714,373.1673,371.9616,372.195,8718.0
2022-02-14 10:15:00,382.59,382.75,380.98,381.46,25528.0,372.0005,372.1561,370.4351,370.9018,25528.0
2022-02-14 10:20:00,381.38,382.73,381.18,382.68,14185.0,370.824,372.1366,370.6295,372.088,14185.0
2022-02-14 10:25:00,382.65,382.65,380.83,381.17,26519.0,372.0589,372.0589,370.2892,370.6198,26519.0
2022-02-14 10:30:00,381.11,381.58,379.63,380.23,23955.0,370.5615,371.0185,369.1224,369.7058,23955.0
2022-02-14 10:35:00,379.99,380.58,379.76,380.48,17938.0,369.4725,370.0462,369.2489,369.9489,17938.0
2022-02-14 10:40:00,380.57,380.94,380.26,380.75,14476.0,370.0364,370.3962,369.735,370.2114,14476.0
2022-02-14 10:45:00,380.8,381.5,380.53,381.17,17335.0,370.2601,370.9407,369.9975,370.6198,17335.0
2022-02-14 10:50:00,381.28,381.67,380.88,381.5,10435.0,370.7268,371.106,370.3379,370.9407,10435.0
2022-02-14 10:55:00,381.4,382.21,381.01,381.39,18148.0,370.8435,371.631,370.4643,370.8337,18148.0
2022-02-14 11:00:00,381.48,381.69,380.62,381.46,11024.0,370.9212,371.1254,370.085,370.9018,11024.0
2022-02-14 11:05:00,381.46,381.46,379.8,380.13,24090.0,370.9018,370.9018,369.2877,369.6086,24090.0
2022-02-14 11:10:00,380.06,380.2,379.26,379.46,27308.0,369.5405,369.6767,368.7627,368.9572,27308.0
2022-02-14 11:15:00,379.56,380.21,378.98,380.1,43683.0,369.0544,369.6864,368.4904,369.5794,43683.0
2022-02-14 11:20:00,380.08,380.08,379.52,379.88,14068.0,369.56,369.56,369.0155,369.3655,14068.0
2022-02-14 11:25:00,380.0,380.43,379.65,380.13,31961.0,369.4822,369.9003,369.1419,369.6086,31961.0
2022-02-14 11:30:00,380.08,380.92,379.83,380.47,29686.0,369.56,370.3767,369.3169,369.9392,29686.0
2022-02-14 11:35:00,380.44,381.1,379.36,379.66,34855.0,369.91,370.5518,368.8599,369.1516,34855.0
2022-02-14 11:40:00,379.68,380.81,379.65,380.81,22120.0,369.1711,370.2698,369.1419,370.2698,22120.0
2022-02-14 11:45:00,380.73,381.27,380.5,381.11,17290.0,370.192,370.7171,369.9684,370.5615,17290.0
2022-02-14 11:50:00,381.13,381.19,379.81,379.9,21363.0,370.5809,370.6393,369.2975,369.385,21363.0
2022-02-14 11:55:00,379.96,380.41,379.88,380.29,13631.0,369.4433,369.8809,369.3655,369.7642,13631.0
2022-02-14 12:00:00,380.3,380.97,379.92,380.09,26768.0,369.7739,370.4254,369.4044,369.5697,26768.0
2022-02-14 12:05:00,380.09,380.51,379.83,379.94,15644.0,369.5697,369.9781,369.3169,369.4239,15644.0
2022-02-14 12:10:00,379.94,380.62,379.79,380.44,18200.0,369.4239,370.085,369.278,369.91,18200.0
2022-02-14 12:15:00,380.46,381.09,380.35,381.09,21192.0,369.9295,370.542,369.8225,370.542,21192.0
2022-02-14 12:20:00,381.17,381.69,381.17,381.65,12040.0,370.6198,371.1254,370.6198,371.0865,12040.0
2022-02-14 12:25:00,381.65,381.66,380.94,381.66,30397.0,371.0865,371.0963,370.3962,371.0963,30397.0
2022-02-14 12:30:00,381.57,381.94,381.44,381.68,14962.0,371.0088,371.3685,370.8824,371.1157,14962.0
2022-02-14 12:35:00,381.69,381.69,381.0,381.31,10937.0,371.1254,371.1254,370.4545,370.7559,10937.0
2022-02-14 12:40:00,381.36,382.18,381.27,381.96,11559.0,370.8046,371.6019,370.7171,371.388,11559.0
2022-02-14 12:45:00,381.96,382.07,381.53,382.02,39071.0,371.388,371.4949,370.9699,371.4463,39071.0
2022-02-14 12:50:00,381.9,382.4,381.83,382.4,9122.0,371.3296,371.8158,371.2616,371.8158,9122.0
2022-02-14 12:55:00,382.36,382.36,381.54,381.62,15466.0,371.7769,371.7769,370.9796,371.0574,15466.0
2022-02-14 13:00:00,381.69,381.72,381.25,381.26,18932.0,371.1254,371.1546,370.6976,370.7073,18932.0
2022-02-14 13:05:00,381.32,381.62,380.82,381.14,20171.0,370.7657,371.0574,370.2795,370.5907,20171.0
2022-02-14 13:10:00,381.13,381.3,380.63,380.99,13049.0,370.5809,370.7462,370.0948,370.4448,13049.0
2022-02-14 13:15:00,381.02,381.1,380.6,380.72,21974.0,370.474,370.5518,370.0656,370.1823,21974.0
2022-02-14 13:20:00,380.79,380.79,379.67,379.86,9486.0,370.2503,370.2503,369.1613,369.3461,9486.0
2022-02-14 13:25:00,379.79,380.05,379.73,379.77,13054.0,369.278,369.5308,369.2197,369.2586,13054.0
2022-02-14 13:30:00,379.73,379.73,379.0,379.38,9876.0,369.2197,369.2197,368.5099,368.8794,9876.0
2022-02-14 13:35:00,379.25,379.56,379.01,379.18,9388.0,368.753,369.0544,368.5196,368.6849,9388.0
2022-02-14 13:40:00,379.11,379.28,378.85,379.07,12308.0,368.6168,368.7821,368.364,368.5779,12308.0
2022-02-14 13:45:00,379.06,379.2,378.08,378.25,12306.0,368.5682,368.7044,367.6154,367.7806,12306.0
2022-02-14 13:50:00,378.23,378.24,376.36,376.56,23669.0,367.7612,367.7709,365.943,366.1374,23669.0
2022-02-14 13:55:00,376.64,377.76,376.34,376.46,19514.0,366.2152,367.3042,365.9235,366.0402,19514.0
2022-02-14 14:00:00,376.33,376.74,375.93,376.0,13117.0,365.9138,366.3124,365.5249,365.5929,13117.0
2022-02-14 14:05:00,375.99,376.41,375.47,376.01,14175.0,365.5832,365.9916,365.0776,365.6026,14175.0
2022-02-14 14:10:00,376.16,376.33,375.97,376.05,12220.0,365.7485,365.9138,365.5638,365.6415,12220.0
2022-02-14 14:15:00,376.16,376.19,375.5,375.76,11549.0,365.7485,365.7777,365.1068,365.3596,11549.0
2022-02-14 14:20:00,376.0,376.65,375.54,375.75,11428.0,365.5929,366.2249,365.1457,365.3498,11428.0
2022-02-14 14:25:00,375.74,378.01,375.45,377.43,16809.0,365.3401,367.5473,365.0581,366.9833,16809.0
2022-02-14 14:30:00,377.27,377.61,376.5,377.61,13072.0,366.8278,367.1584,366.0791,367.1584,13072.0
2022-02-14 14:35:00,377.58,377.78,376.93,377.44,9238.0,367.1292,367.3237,366.4972,366.9931,9238.0
2022-02-14 14:40:00,377.15,378.14,377.09,377.32,13618.0,366.7111,367.6737,366.6528,366.8764,13618.0
2022-02-14 14:45:00,377.31,378.03,376.76,377.37,27698.0,366.8667,367.5667,366.3319,366.925,27698.0
2022-02-14 14:50:00,377.24,378.71,377.24,377.5,23679.0,366.7986,368.2279,366.7986,367.0514,23679.0
2022-02-14 14:55:00,377.54,378.32,377.29,377.94,16678.0,367.0903,367.8487,366.8472,367.4792,16678.0
2022-02-14 15:00:00,378.25,378.25,377.52,377.73,12976.0,367.7806,367.7806,367.0709,367.275,12976.0
2022-02-14 15:05:00,377.73,378.6,377.0,378.43,21100.0,367.275,368.121,366.5652,367.9557,21100.0
2022-02-14 15:10:00,378.44,378.99,377.68,378.99,27800.0,367.9654,368.5002,367.2264,368.5002,27800.0
2022-02-14 15:15:00,378.98,379.29,378.39,378.61,23909.0,368.4904,368.7919,367.9168,368.1307,23909.0
2022-02-14 15:20:00,378.59,380.8,378.25,380.42,28400.0,368.1112,370.2601,367.7806,369.8906,28400.0
2022-02-14 15:25:00,380.36,380.39,379.71,380.06,17850.0,369.8322,369.8614,369.2002,369.5405,17850.0
2022-02-14 15:30:00,380.0,380.96,379.85,380.96,23546.0,369.4822,370.4156,369.3364,370.4156,23546.0
2022-02-14 15:35:00,380.81,380.97,380.18,380.27,22281.0,370.2698,370.4254,369.6572,369.7447,22281.0
2022-02-14 15:40:00,380.4,380.8,380.24,380.79,28710.0,369.8711,370.2601,369.7156,370.2503,28710.0
2022-02-14 15:45:00,380.73,381.18,379.67,380.78,47728.0,370.192,370.6295,369.1613,370.2406,47728.0
2022-02-14 15:50:00,380.13,380.29,379.39,380.0,37404.0,369.6086,369.7642,368.8891,369.4822,37404.0
2022-02-14 15:55:00,380.02,381.1,379.95,380.73,126675.0,369.5017,370.5518,369.4336,370.192,126675.0
2022-02-15 09:30:00,387.26,390.0,386.59,386.69,26768.0,376.5413,379.2054,375.8898,375.987,26768.0
2022-02-15 09:35:00,387.21,387.59,385.47,385.81,9444.0,376.4926,376.8621,374.8008,375.1314,9444.0
2022-02-15 09:40:00,385.78,386.02,385.11,385.43,5757.0,375.1022,375.3356,374.4508,374.7619,5757.0
2022-02-15 09:45:00,385.63,387.07,384.5,384.5,8570.0,374.9564,376.3565,373.8577,373.8577,8570.0
2022-02-15 09:50:00,384.18,385.36,384.17,385.19,6756.0,373.5465,374.6939,373.5368,374.5286,6756.0
2022-02-15 09:55:00,385.43,386.02,384.83,385.58,14373.0,374.7619,375.3356,374.1785,374.9078,14373.0
2022-02-15 10:00:00,385.85,386.16,385.01,385.43,12881.0,375.1703,375.4717,374.3535,374.7619,12881.0
2022-02-15 10:05:00,385.25,385.9,385.2,385.21,7070.0,374.5869,375.2189,374.5383,374.548,7070.0
2022-02-15 10:10:00,385.24,385.24,384.45,384.63,5789.0,374.5772,374.5772,373.809,373.9841,5789.0
2022-02-15 10:15:00,384.75,385.73,384.75,385.08,6809.0,374.1007,375.0536,374.1007,374.4216,6809.0
2022-02-15 10:20:00,384.94,385.32,384.91,384.96,6324.0,374.2855,374.655,374.2563,374.3049,6324.0
2022-02-15 10:25:00,384.95,385.33,384.6,385.33,5485.0,374.2952,374.6647,373.9549,374.6647,5485.0
2022-02-15 10:30:00,385.32,385.37,384.95,385.15,3689.0,374.655,374.7036,374.2952,374.4897,3689.0
2022-02-15 10:35:00,385.03,385.86,385.03,385.86,4958.0,374.373,375.18,374.373,375.18,4958.0
2022-02-15 10:40:00,385.81,386.94,385.62,386.92,4509.0,375.1314,376.2301,374.9467,376.2107,4509.0
2022-02-15 10:45:00,386.96,387.56,386.93,387.56,7877.0,376.2496,376.833,376.2204,376.833,7877.0
2022-02-15 10:50:00,387.56,388.03,387.28,387.41,7275.0,376.833,377.29,376.5607,376.6871,7275.0
2022-02-15 10:55:00,387.44,388.03,387.43,387.63,10136.0,376.7163,377.29,376.7066,376.901,10136.0
2022-02-15 11:00:00,387.7,387.83,387.05,387.35,5642.0,376.9691,377.0955,376.3371,376.6288,5642.0
2022-02-15 11:05:00,387.43,387.99,387.16,387.99,3076.0,376.7066,377.2511,376.444,377.2511,3076.0
2022-02-15 11:10:00,387.94,387.94,387.35,387.36,5651.0,377.2024,377.2024,376.6288,376.6385,5651.0
2022-02-15 11:15:00,387.3,387.59,387.09,387.12,3619.0,376.5802,376.8621,376.376,376.4051,3619.0
2022-02-15 11:20:00,386.97,387.9,386.97,387.52,4846.0,376.2593,377.1635,376.2593,376.7941,4846.0
2022-02-15 11:25:00,387.47,387.62,386.64,386.93,8201.0,376.7455,376.8913,375.9384,376.2204,8201.0
2022-02-15 11:30:00,387.37,387.43,386.86,387.22,3110.0,376.6482,376.7066,376.1523,376.5024,3110.0
2022-02-15 11:35:00,387.34,387.57,386.98,387.41,6246.0,376.619,376.8427,376.269,376.6871,6246.0
2022-02-15 11:40:00,387.18,387.41,386.71,386.72,8144.0,376.4635,376.6871,376.0065,376.0162,8144.0
2022-02-15 11:45:00,386.74,386.91,386.34,386.78,4176.0,376.0357,376.201,375.6467,376.0745,4176.0
2022-02-15 11:50:00,386.68,386.87,386.37,386.52,3422.0,375.9773,376.1621,375.6759,375.8217,3422.0
2022-02-15 11:55:00,386.65,387.28,386.63,387.27,4214.0,375.9481,376.5607,375.9287,376.551,4214.0
2022-02-15 12:00:00,387.5,387.5,386.63,386.73,7024.0,376.7746,376.7746,375.9287,376.0259,7024.0
2022-02-15 12:05:00,386.76,386.76,385.82,385.86,8054.0,376.0551,376.0551,375.1411,375.18,8054.0
2022-02-15 12:10:00,385.93,385.98,385.5,385.5,5229.0,375.2481,375.2967,374.83,374.83,5229.0
2022-02-15 12:15:00,385.62,385.62,384.77,384.91,4234.0,374.9467,374.9467,374.1202,374.2563,4234.0
2022-02-15 12:20:00,384.95,385.06,384.55,384.58,6266.0,374.2952,374.4022,373.9063,373.9354,6266.0
2022-02-15 12:25:00,384.61,384.61,384.0,384.43,9683.0,373.9646,373.9646,373.3715,373.7896,9683.0
2022-02-15 12:30:00,384.34,384.71,384.05,384.13,5503.0,373.7021,374.0618,373.4201,373.4979,5503.0
2022-02-15 12:35:00,384.19,384.45,384.08,384.19,2556.0,373.5562,373.809,373.4493,373.5562,2556.0
2022-02-15 12:40:00,384.19,384.46,384.05,384.14,2400.0,373.5562,373.8188,373.4201,373.5076,2400.0
2022-02-15 12:45:00,384.09,384.18,383.04,383.04,6411.0,373.459,373.5465,372.4381,372.4381,6411.0
2022-02-15 12:50:00,383.14,383.53,383.14,383.46,2846.0,372.5353,372.9145,372.5353,372.8464,2846.0
2022-02-15 12:55:00,383.51,384.45,383.4,384.25,8694.0,372.8951,373.809,372.7881,373.6146,8694.0
2022-02-15 13:00:00,384.42,384.93,384.24,384.82,4142.0,373.7799,374.2758,373.6049,374.1688,4142.0
2022-02-15 13:05:00,384.74,384.96,384.53,384.96,3906.0,374.091,374.3049,373.8868,374.3049,3906.0
2022-02-15 13:10:00,384.96,385.23,384.79,384.92,8122.0,374.3049,374.5674,374.1396,374.266,8122.0
2022-02-15 13:15:00,384.97,385.0,384.66,384.71,1916.0,374.3146,374.3438,374.0132,374.0618,1916.0
2022-02-15 13:20:00,384.75,385.72,384.75,385.47,6910.0,374.1007,375.0439,374.1007,374.8008,6910.0
2022-02-15 13:25:00,385.47,385.98,385.47,385.61,11234.0,374.8008,375.2967,374.8008,374.9369,11234.0
2022-02-15 13:30:00,385.92,386.06,385.5,385.66,6502.0,375.2384,375.3745,374.83,374.9855,6502.0
2022-02-15 13:35:00,385.77,385.91,385.54,385.63,9083.0,375.0925,375.2286,374.8689,374.9564,9083.0
2022-02-15 13:40:00,385.59,385.73,385.37,385.64,4423.0,374.9175,375.0536,374.7036,374.9661,4423.0
2022-02-15 13:45:00,385.53,385.7,385.52,385.69,2232.0,374.8591,375.0244,374.8494,375.0147,2232.0
2022-02-15 13:50:00,385.69,385.72,385.51,385.59,3565.0,375.0147,375.0439,374.8397,374.9175,3565.0
2022-02-15 13:55:00,385.55,386.09,385.55,385.65,4667.0,374.8786,375.4036,374.8786,374.9758,4667.0
2022-02-15 14:00:00,385.76,385.85,385.21,385.45,4892.0,375.0828,375.1703,374.548,374.7814,4892.0
2022-02-15 14:05:00,385.28,385.28,384.79,385.0,4684.0,374.6161,374.6161,374.1396,374.3438,4684.0
2022-02-15 14:10:00,385.11,385.34,385.06,385.18,3700.0,374.4508,374.6744,374.4022,374.5188,3700.0
2022-02-15 14:15:00,385.12,385.49,384.82,385.4,5182.0,374.4605,374.8203,374.1688,374.7327,5182.0
2022-02-15 14:20:00,385.42,385.66,385.06,385.06,3890.0,374.7522,374.9855,374.4022,374.4022,3890.0
2022-02-15 14:25:00,385.08,385.5,384.98,385.38,5895.0,374.4216,374.83,374.3244,374.7133,5895.0
2022-02-15 14:30:00,385.48,385.54,384.86,385.0,12142.0,374.8105,374.8689,374.2077,374.3438,12142.0
2022-02-15 14:35:00,385.1,385.79,385.1,385.49,4841.0,374.441,375.112,374.441,374.8203,4841.0
2022-02-15 14:40:00,385.24,385.41,384.69,385.25,6732.0,374.5772,374.7425,374.0424,374.5869,6732.0
2022-02-15 14:45:00,385.31,385.32,384.75,385.05,13397.0,374.6452,374.655,374.1007,374.3924,13397.0
2022-02-15 14:50:00,385.2,385.26,384.93,385.22,5405.0,374.5383,374.5966,374.2758,374.5577,5405.0
2022-02-15 14:55:00,385.15,385.56,385.04,385.15,9458.0,374.4897,374.8883,374.3827,374.4897,9458.0
2022-02-15 15:00:00,385.03,385.73,385.01,385.67,20857.0,374.373,375.0536,374.3535,374.9953,20857.0
2022-02-15 15:05:00,385.71,385.71,385.37,385.37,19245.0,375.0342,375.0342,374.7036,374.7036,19245.0
2022-02-15 15:10:00,385.29,385.29,384.81,384.89,7121.0,374.6258,374.6258,374.1591,374.2369,7121.0
2022-02-15 15:15:00,384.88,385.12,384.69,385.11,8132.0,374.2271,374.4605,374.0424,374.4508,8132.0
2022-02-15 15:20:00,385.04,385.07,384.31,384.48,8306.0,374.3827,374.4119,373.6729,373.8382,8306.0
2022-02-15 15:25:00,384.68,384.88,384.48,384.8,5065.0,374.0327,374.2271,373.8382,374.1494,5065.0
2022-02-15 15:30:00,384.66,384.75,383.63,383.68,11232.0,374.0132,374.1007,373.0117,373.0604,11232.0
2022-02-15 15:35:00,383.75,384.05,383.2,383.28,10530.0,373.1284,373.4201,372.5936,372.6714,10530.0
2022-02-15 15:40:00,383.15,384.07,382.81,384.02,12775.0,372.545,373.4396,372.2144,373.3909,12775.0
2022-02-15 15:45:00,384.06,384.46,383.54,384.09,22842.0,373.4298,373.8188,372.9242,373.459,22842.0
2022-02-15 15:50:00,384.42,385.89,384.07,384.98,32955.0,373.7799,375.2092,373.4396,374.3244,32955.0
2022-02-15 15:55:00,384.99,385.59,384.5,385.36,60753.0,374.3341,374.9175,373.8577,374.6939,60753.0
2022-02-16 09:30:00,384.41,387.09,384.41,384.57,22648.0,373.7701,376.376,373.7701,373.9257,22648.0
2022-02-16 09:35:00,384.27,384.81,383.39,383.8,6403.0,373.634,374.1591,372.7784,373.177,6403.0
2022-02-16 09:40:00,384.32,384.67,382.95,383.75,3403.0,373.6826,374.0229,372.3506,373.1284,3403.0
2022-02-16 09:45:00,383.3,384.17,382.75,382.86,6296.0,372.6909,373.5368,372.1561,372.263,6296.0
2022-02-16 09:50:00,382.84,382.84,381.34,381.71,5764.0,372.2436,372.2436,370.7851,371.1449,5764.0
2022-02-16 09:55:00,382.09,382.11,380.93,381.18,6738.0,371.5144,371.5338,370.3865,370.6295,6738.0
2022-02-16 10:00:00,380.95,381.54,380.61,381.54,12136.0,370.4059,370.9796,370.0753,370.9796,12136.0
2022-02-16 10:05:00,381.82,382.61,381.42,382.61,9662.0,371.2518,372.02,370.8629,372.02,9662.0
2022-02-16 10:10:00,382.76,382.86,381.9,381.97,6232.0,372.1658,372.263,371.3296,371.3977,6232.0
2022-02-16 10:15:00,381.97,381.99,381.03,381.25,2432.0,371.3977,371.4171,370.4837,370.6976,2432.0
2022-02-16 10:20:00,381.32,382.42,381.32,382.32,4637.0,370.7657,371.8352,370.7657,371.738,4637.0
2022-02-16 10:25:00,382.4,382.46,382.06,382.28,8361.0,371.8158,371.8741,371.4852,371.6991,8361.0
2022-02-16 10:30:00,382.38,382.56,382.15,382.43,4009.0,371.7963,371.9714,371.5727,371.8449,4009.0
2022-02-16 10:35:00,382.6,382.77,382.43,382.74,5077.0,372.0102,372.1755,371.8449,372.1464,5077.0
2022-02-16 10:40:00,382.82,382.91,382.49,382.79,3029.0,372.2242,372.3117,371.9033,372.195,3029.0
2022-02-16 10:45:00,382.9,382.99,382.63,382.85,5269.0,372.3019,372.3894,372.0394,372.2533,5269.0
2022-02-16 10:50:00,382.88,383.07,382.72,382.99,2610.0,372.2825,372.4672,372.1269,372.3894,2610.0
2022-02-16 10:55:00,383.04,383.08,382.57,382.63,4889.0,372.4381,372.477,371.9811,372.0394,4889.0
2022-02-16 11:00:00,382.73,382.97,382.62,382.93,3161.0,372.1366,372.37,372.0297,372.3311,3161.0
2022-02-16 11:05:00,382.86,383.34,382.54,383.13,4914.0,372.263,372.7298,371.9519,372.5256,4914.0
2022-02-16 11:10:00,383.13,383.13,382.88,382.95,3445.0,372.5256,372.5256,372.2825,372.3506,3445.0
2022-02-16 11:15:00,383.0,383.14,382.46,382.48,3590.0,372.3992,372.5353,371.8741,371.8936,3590.0
2022-02-16 11:20:00,382.47,382.84,382.22,382.84,6440.0,371.8838,372.2436,371.6408,372.2436,6440.0
2022-02-16 11:25:00,382.72,383.02,382.7,382.94,4390.0,372.1269,372.4186,372.1075,372.3408,4390.0
2022-02-16 11:30:00,382.88,383.03,382.69,382.88,4950.0,372.2825,372.4283,372.0978,372.2825,4950.0
2022-02-16 11:35:00,382.94,383.41,382.93,383.1,4545.0,372.3408,372.7978,372.3311,372.4964,4545.0
2022-02-16 11:40:00,383.13,383.41,382.72,382.85,4500.0,372.5256,372.7978,372.1269,372.2533,4500.0
2022-02-16 11:45:00,382.97,383.57,382.97,383.55,3985.0,372.37,372.9534,372.37,372.9339,3985.0
2022-02-16 11:50:00,383.76,384.11,383.61,383.61,2784.0,373.1381,373.4784,372.9923,372.9923,2784.0
2022-02-16 11:55:00,383.56,383.92,383.5,383.92,1870.0,372.9437,373.2937,372.8853,373.2937,1870.0
2022-02-16 12:00:00,383.92,384.41,383.86,384.28,5781.0,373.2937,373.7701,373.2354,373.6437,5781.0
2022-02-16 12:05:00,384.21,384.21,383.82,383.93,5448.0,373.5757,373.5757,373.1965,373.3034,5448.0
2022-02-16 12:10:00,383.92,384.66,383.92,384.55,33857.0,373.2937,374.0132,373.2937,373.9063,33857.0
2022-02-16 12:15:00,384.54,384.94,384.17,384.82,8465.0,373.8965,374.2855,373.5368,374.1688,8465.0
2022-02-16 12:20:00,384.88,384.99,384.75,384.9,1800.0,374.2271,374.3341,374.1007,374.2466,1800.0
2022-02-16 12:25:00,385.01,385.36,385.01,385.33,3054.0,374.3535,374.6939,374.3535,374.6647,3054.0
2022-02-16 12:30:00,385.27,385.27,384.01,384.2,14302.0,374.6063,374.6063,373.3812,373.566,14302.0
2022-02-16 12:35:00,384.14,385.0,384.14,385.0,6300.0,373.5076,374.3438,373.5076,374.3438,6300.0
2022-02-16 12:40:00,385.27,385.69,385.15,385.2,5044.0,374.6063,375.0147,374.4897,374.5383,5044.0
2022-02-16 12:45:00,385.3,385.66,385.3,385.31,1700.0,374.6355,374.9855,374.6355,374.6452,1700.0
2022-02-16 12:50:00,385.3,385.6,385.13,385.52,2303.0,374.6355,374.9272,374.4702,374.8494,2303.0
2022-02-16 12:55:00,385.27,385.41,385.02,385.23,2008.0,374.6063,374.7425,374.3633,374.5674,2008.0
2022-02-16 13:00:00,385.27,385.27,384.83,384.89,3001.0,374.6063,374.6063,374.1785,374.2369,3001.0
2022-02-16 13:05:00,384.85,385.08,384.7,385.06,2942.0,374.198,374.4216,374.0521,374.4022,2942.0
2022-02-16 13:10:00,384.88,385.09,384.8,384.99,2524.0,374.2271,374.4313,374.1494,374.3341,2524.0
2022-02-16 13:15:00,384.9,385.08,384.72,384.86,3930.0,374.2466,374.4216,374.0716,374.2077,3930.0
2022-02-16 13:20:00,384.74,385.04,384.68,384.85,3244.0,374.091,374.3827,374.0327,374.198,3244.0
2022-02-16 13:25:00,384.97,385.1,384.63,385.01,8054.0,374.3146,374.441,373.9841,374.3535,8054.0
2022-02-16 13:30:00,384.74,385.07,384.58,385.03,4998.0,374.091,374.4119,373.9354,374.373,4998.0
2022-02-16 13:35:00,385.09,385.25,384.96,385.17,3600.0,374.4313,374.5869,374.3049,374.5091,3600.0
2022-02-16 13:40:00,385.1,385.14,384.81,385.02,8517.0,374.441,374.4799,374.1591,374.3633,8517.0
2022-02-16 13:45:00,385.14,385.42,384.82,385.11,4916.0,374.4799,374.7522,374.1688,374.4508,4916.0
2022-02-16 13:50:00,385.19,385.38,385.07,385.16,4587.0,374.5286,374.7133,374.4119,374.4994,4587.0
2022-02-16 13:55:00,385.08,385.08,384.37,384.79,27059.0,374.4216,374.4216,373.7313,374.1396,27059.0
2022-02-16 14:00:00,384.74,386.1,383.83,385.01,7204.0,374.091,375.4134,373.2062,374.3535,7204.0
2022-02-16 14:05:00,385.34,386.16,384.58,385.73,6927.0,374.6744,375.4717,373.9354,375.0536,6927.0
2022-02-16 14:10:00,385.77,386.29,385.46,385.94,10197.0,375.0925,375.5981,374.7911,375.2578,10197.0
2022-02-16 14:15:00,386.0,386.9,386.0,386.59,7554.0,375.3161,376.1912,375.3161,375.8898,7554.0
2022-02-16 14:20:00,386.5,388.2,386.44,388.19,12575.0,375.8023,377.4552,375.744,377.4455,12575.0
2022-02-16 14:25:00,388.05,388.24,387.86,387.97,6966.0,377.3094,377.4941,377.1247,377.2316,6966.0
2022-02-16 14:30:00,388.07,388.89,388.07,388.31,10089.0,377.3288,378.1261,377.3288,377.5622,10089.0
2022-02-16 14:35:00,388.17,388.39,387.23,387.74,8664.0,377.4261,377.64,376.5121,377.008,8664.0
2022-02-16 14:40:00,387.79,388.05,387.0,387.55,14525.0,377.0566,377.3094,376.2885,376.8232,14525.0
2022-02-16 14:45:00,387.73,388.13,387.46,387.67,8731.0,376.9983,377.3872,376.7357,376.9399,8731.0
2022-02-16 14:50:00,387.57,387.93,387.39,387.66,3628.0,376.8427,377.1927,376.6677,376.9302,3628.0
2022-02-16 14:55:00,387.81,388.49,387.67,388.04,9473.0,377.076,377.7372,376.9399,377.2997,9473.0
2022-02-16 15:00:00,388.23,389.29,388.02,389.15,9928.0,377.4844,378.5151,377.2802,378.379,9928.0
2022-02-16 15:05:00,389.2,389.24,388.75,388.91,3191.0,378.4276,378.4665,377.99,378.1456,3191.0
2022-02-16 15:10:00,388.8,388.83,388.2,388.48,5846.0,378.0386,378.0678,377.4552,377.7275,5846.0
2022-02-16 15:15:00,388.49,388.49,388.07,388.27,3705.0,377.7372,377.7372,377.3288,377.5233,3705.0
2022-02-16 15:20:00,388.48,388.5,387.5,388.21,21863.0,377.7275,377.7469,376.7746,377.465,21863.0
2022-02-16 15:25:00,388.35,389.13,388.34,389.1,8403.0,377.6011,378.3595,377.5914,378.3303,8403.0
2022-02-16 15:30:00,389.12,389.18,388.26,388.65,13293.0,378.3498,378.4081,377.5136,377.8928,13293.0
2022-02-16 15:35:00,388.79,388.87,388.03,388.75,12614.0,378.0289,378.1067,377.29,377.99,12614.0
2022-02-16 15:40:00,388.65,389.0,388.32,388.33,15019.0,377.8928,378.2331,377.5719,377.5816,15019.0
2022-02-16 15:45:00,388.34,388.92,387.98,388.7,22307.0,377.5914,378.1553,377.2413,377.9414,22307.0
2022-02-16 15:50:00,388.77,389.03,387.44,387.62,32094.0,378.0095,378.2623,376.7163,376.8913,32094.0
2022-02-16 15:55:00,387.57,387.57,386.3,386.55,111208.0,376.8427,376.8427,375.6078,375.8509,111208.0
2022-02-17 09:30:00,386.82,387.82,385.04,385.52,33626.0,376.1134,377.0858,374.3827,374.8494,33626.0
2022-02-17 09:35:00,385.98,386.67,385.49,386.67,10880.0,375.2967,375.9676,374.8203,375.9676,10880.0
2022-02-17 09:40:00,386.64,387.0,384.45,385.16,13160.0,375.9384,376.2885,373.809,374.4994,13160.0
2022-02-17 09:45:00,385.17,385.38,384.36,384.76,14707.0,374.5091,374.7133,373.7215,374.1105,14707.0
2022-02-17 09:50:00,384.51,384.76,382.21,382.45,14325.0,373.8674,374.1105,371.631,371.8644,14325.0
2022-02-17 09:55:00,382.63,384.52,382.63,383.2,14832.0,372.0394,373.8771,372.0394,372.5936,14832.0
2022-02-17 10:00:00,383.25,383.91,383.0,383.34,11033.0,372.6423,373.284,372.3992,372.7298,11033.0
2022-02-17 10:05:00,383.27,383.97,382.97,383.52,12731.0,372.6617,373.3423,372.37,372.9048,12731.0
2022-02-17 10:10:00,383.55,385.2,383.55,385.2,6922.0,372.9339,374.5383,372.9339,374.5383,6922.0
2022-02-17 10:15:00,385.28,385.28,384.18,384.38,6449.0,374.6161,374.6161,373.5465,373.741,6449.0
2022-02-17 10:20:00,384.69,384.85,383.77,384.75,21398.0,374.0424,374.198,373.1479,374.1007,21398.0
2022-02-17 10:25:00,384.63,385.05,384.39,384.79,6639.0,373.9841,374.3924,373.7507,374.1396,6639.0
2022-02-17 10:30:00,384.67,385.56,384.65,385.56,6789.0,374.0229,374.8883,374.0035,374.8883,6789.0
2022-02-17 10:35:00,385.54,386.03,385.2,386.03,6451.0,374.8689,375.3453,374.5383,375.3453,6451.0
2022-02-17 10:40:00,385.98,386.45,385.89,386.08,8823.0,375.2967,375.7537,375.2092,375.3939,8823.0
2022-02-17 10:45:00,386.29,386.82,385.55,385.67,8802.0,375.5981,376.1134,374.8786,374.9953,8802.0
2022-02-17 10:50:00,385.24,385.65,385.04,385.53,2473.0,374.5772,374.9758,374.3827,374.8591,2473.0
2022-02-17 10:55:00,385.87,386.77,385.81,386.7,9453.0,375.1897,376.0648,375.1314,375.9968,9453.0
2022-02-17 11:00:00,386.65,387.03,386.53,386.77,14470.0,375.9481,376.3176,375.8315,376.0648,14470.0
2022-02-17 11:05:00,386.76,387.31,386.62,386.84,5839.0,376.0551,376.5899,375.919,376.1329,5839.0
2022-02-17 11:10:00,386.97,388.02,386.96,387.65,9411.0,376.2593,377.2802,376.2496,376.9205,9411.0
2022-02-17 11:15:00,387.52,387.87,387.24,387.24,5435.0,376.7941,377.1344,376.5218,376.5218,5435.0
2022-02-17 11:20:00,387.23,387.48,387.0,387.04,4707.0,376.5121,376.7552,376.2885,376.3274,4707.0
2022-02-17 11:25:00,386.77,387.23,386.7,386.7,3153.0,376.0648,376.5121,375.9968,375.9968,3153.0
2022-02-17 11:30:00,386.82,386.82,386.19,386.28,2802.0,376.1134,376.1134,375.5009,375.5884,2802.0
2022-02-17 11:35:00,386.47,387.11,386.46,386.83,4479.0,375.7731,376.3954,375.7634,376.1232,4479.0
2022-02-17 11:40:00,387.05,387.28,386.73,386.87,3599.0,376.3371,376.5607,376.0259,376.1621,3599.0
2022-02-17 11:45:00,386.76,387.75,386.76,387.64,4589.0,376.0551,377.0177,376.0551,376.9107,4589.0
2022-02-17 11:50:00,387.55,387.55,387.06,387.22,5000.0,376.8232,376.8232,376.3468,376.5024,5000.0
2022-02-17 11:55:00,387.29,387.29,386.99,387.08,3585.0,376.5704,376.5704,376.2787,376.3662,3585.0
2022-02-17 12:00:00,387.14,387.47,386.88,387.46,7536.0,376.4246,376.7455,376.1718,376.7357,7536.0
2022-02-17 12:05:00,387.48,387.49,387.04,387.1,2888.0,376.7552,376.7649,376.3274,376.3857,2888.0
2022-02-17 12:10:00,386.83,386.87,386.28,386.32,6769.0,376.1232,376.1621,375.5884,375.6273,6769.0
2022-02-17 12:15:00,386.3,386.32,385.91,386.12,8008.0,375.6078,375.6273,375.2286,375.4328,8008.0
2022-02-17 12:20:00,386.13,386.33,386.02,386.02,3089.0,375.4425,375.637,375.3356,375.3356,3089.0
2022-02-17 12:25:00,386.33,386.65,386.3,386.43,4464.0,375.637,375.9481,375.6078,375.7342,4464.0
2022-02-17 12:30:00,386.31,386.79,386.25,386.64,2154.0,375.6176,376.0843,375.5592,375.9384,2154.0
2022-02-17 12:35:00,386.4,386.4,386.12,386.12,1211.0,375.7051,375.7051,375.4328,375.4328,1211.0
2022-02-17 12:40:00,386.19,386.22,385.92,386.22,2773.0,375.5009,375.53,375.2384,375.53,2773.0
2022-02-17 12:45:00,386.25,386.25,385.73,385.87,2694.0,375.5592,375.5592,375.0536,375.1897,2694.0
2022-02-17 12:50:00,386.0,386.01,385.93,385.96,2634.0,375.3161,375.3259,375.2481,375.2772,2634.0
2022-02-17 12:55:00,385.94,385.97,385.63,385.76,2588.0,375.2578,375.287,374.9564,375.0828,2588.0
2022-02-17 13:00:00,385.72,386.13,385.59,386.1,6291.0,375.0439,375.4425,374.9175,375.4134,6291.0
2022-02-17 13:05:00,386.19,386.19,385.79,385.92,2108.0,375.5009,375.5009,375.112,375.2384,2108.0
2022-02-17 13:10:00,385.7,385.7,385.18,385.41,5048.0,375.0244,375.0244,374.5188,374.7425,5048.0
2022-02-17 13:15:00,385.68,385.77,385.28,385.72,7606.0,375.005,375.0925,374.6161,375.0439,7606.0
2022-02-17 13:20:00,385.69,385.75,385.43,385.61,8853.0,375.0147,375.0731,374.7619,374.9369,8853.0
2022-02-17 13:25:00,385.53,385.98,385.43,385.81,5451.0,374.8591,375.2967,374.7619,375.1314,5451.0
2022-02-17 13:30:00,385.76,386.46,385.61,386.2,6718.0,375.0828,375.7634,374.9369,375.5106,6718.0
2022-02-17 13:35:00,386.24,386.42,385.94,385.94,4091.0,375.5495,375.7245,375.2578,375.2578,4091.0
2022-02-17 13:40:00,385.96,386.07,385.81,385.83,2158.0,375.2772,375.3842,375.1314,375.1508,2158.0
2022-02-17 13:45:00,385.81,385.92,385.71,385.71,4947.0,375.1314,375.2384,375.0342,375.0342,4947.0
2022-02-17 13:50:00,385.72,386.15,385.72,386.04,3335.0,375.0439,375.462,375.0439,375.355,3335.0
2022-02-17 13:55:00,385.98,386.54,385.98,386.25,7186.0,375.2967,375.8412,375.2967,375.5592,7186.0
2022-02-17 14:00:00,386.18,386.18,385.75,385.88,1500.0,375.4912,375.4912,375.0731,375.1995,1500.0
2022-02-17 14:05:00,385.85,385.85,385.3,385.31,2621.0,375.1703,375.1703,374.6355,374.6452,2621.0
2022-02-17 14:10:00,385.21,385.55,384.94,385.55,2910.0,374.548,374.8786,374.2855,374.8786,2910.0
2022-02-17 14:15:00,385.5,385.62,385.34,385.41,3014.0,374.83,374.9467,374.6744,374.7425,3014.0
2022-02-17 14:20:00,385.42,385.43,384.5,384.5,2282.0,374.7522,374.7619,373.8577,373.8577,2282.0
2022-02-17 14:25:00,384.3,384.54,384.23,384.23,1896.0,373.6632,373.8965,373.5951,373.5951,1896.0
2022-02-17 14:30:00,384.24,384.24,383.37,383.55,3828.0,373.6049,373.6049,372.7589,372.9339,3828.0
2022-02-17 14:35:00,383.65,383.68,383.31,383.35,2962.0,373.0312,373.0604,372.7006,372.7395,2962.0
2022-02-17 14:40:00,383.25,383.38,383.12,383.14,3251.0,372.6423,372.7687,372.5159,372.5353,3251.0
2022-02-17 14:45:00,383.17,383.44,382.93,383.37,3198.0,372.5645,372.827,372.3311,372.7589,3198.0
2022-02-17 14:50:00,383.35,383.35,382.75,382.97,2826.0,372.7395,372.7395,372.1561,372.37,2826.0
2022-02-17 14:55:00,383.08,383.16,382.71,382.9,5780.0,372.477,372.5547,372.1172,372.3019,5780.0
2022-02-17 15:00:00,382.83,383.09,382.19,382.35,8569.0,372.2339,372.4867,371.6116,371.7672,8569.0
2022-02-17 15:05:00,382.26,382.38,381.61,381.61,5898.0,371.6797,371.7963,371.0476,371.0476,5898.0
2022-02-17 15:10:00,381.64,381.82,381.26,381.5,5659.0,371.0768,371.2518,370.7073,370.9407,5659.0
2022-02-17 15:15:00,381.5,381.68,381.17,381.59,4233.0,370.9407,371.1157,370.6198,371.0282,4233.0
2022-02-17 15:20:00,381.75,382.12,381.51,381.94,10451.0,371.1838,371.5435,370.9504,371.3685,10451.0
2022-02-17 15:25:00,382.0,382.37,381.9,382.16,5846.0,371.4269,371.7866,371.3296,371.5824,5846.0
2022-02-17 15:30:00,382.04,382.47,381.48,381.69,6860.0,371.4657,371.8838,370.9212,371.1254,6860.0
2022-02-17 15:35:00,381.77,383.27,381.68,383.24,12846.0,371.2032,372.6617,371.1157,372.6325,12846.0
2022-02-17 15:40:00,383.24,383.24,382.38,382.48,13403.0,372.6325,372.6325,371.7963,371.8936,13403.0
2022-02-17 15:45:00,382.47,383.07,381.79,381.79,14446.0,371.8838,372.4672,371.2227,371.2227,14446.0
2022-02-17 15:50:00,382.21,382.21,380.91,381.7,20493.0,371.631,371.631,370.367,371.1352,20493.0
2022-02-17 15:55:00,381.75,382.25,381.28,381.64,51648.0,371.1838,371.6699,370.7268,371.0768,51648.0
2022-02-18 09:30:00,382.49,383.49,379.84,380.0,49177.0,371.9033,372.8756,369.3266,369.4822,49177.0
2022-02-18 09:35:00,380.12,381.63,379.91,380.06,20943.0,369.5989,371.0671,369.3947,369.5405,20943.0
2022-02-18 09:40:00,380.15,380.15,379.49,379.49,5781.0,369.6281,369.6281,368.9863,368.9863,5781.0
2022-02-18 09:45:00,379.74,381.1,379.74,380.78,20470.0,369.2294,370.5518,369.2294,370.2406,20470.0
2022-02-18 09:50:00,380.98,381.78,380.45,381.76,20851.0,370.4351,371.2129,369.9198,371.1935,20851.0
2022-02-18 09:55:00,381.62,381.77,380.65,381.1,12771.0,371.0574,371.2032,370.1142,370.5518,12771.0
2022-02-18 10:00:00,381.02,381.42,380.52,380.89,17781.0,370.474,370.8629,369.9878,370.3476,17781.0
2022-02-18 10:05:00,380.89,381.2,380.74,380.74,6270.0,370.3476,370.649,370.2017,370.2017,6270.0
2022-02-18 10:10:00,380.98,381.24,380.6,381.1,4095.0,370.4351,370.6879,370.0656,370.5518,4095.0
2022-02-18 10:15:00,381.39,381.98,381.12,381.37,5416.0,370.8337,371.4074,370.5712,370.8143,5416.0
2022-02-18 10:20:00,381.49,381.56,380.72,380.72,2812.0,370.931,370.999,370.1823,370.1823,2812.0
2022-02-18 10:25:00,380.94,381.01,380.38,380.63,6405.0,370.3962,370.4643,369.8517,370.0948,6405.0
2022-02-18 10:30:00,380.46,380.46,379.0,379.13,8320.0,369.9295,369.9295,368.5099,368.6363,8320.0
2022-02-18 10:35:00,379.14,380.1,379.11,380.02,7233.0,368.646,369.5794,368.6168,369.5017,7233.0
2022-02-18 10:40:00,379.8,379.95,379.47,379.88,6752.0,369.2877,369.4336,368.9669,369.3655,6752.0
2022-02-18 10:45:00,379.72,379.72,378.76,378.76,8525.0,369.21,369.21,368.2765,368.2765,8525.0
2022-02-18 10:50:00,379.0,379.43,378.89,379.19,10215.0,368.5099,368.928,368.4029,368.6946,10215.0
2022-02-18 10:55:00,379.36,379.52,379.0,379.36,5390.0,368.8599,369.0155,368.5099,368.8599,5390.0
2022-02-18 11:00:00,379.21,379.21,377.0,377.0,10391.0,368.7141,368.7141,366.5652,366.5652,10391.0
2022-02-18 11:05:00,376.87,377.69,376.74,377.23,9886.0,366.4388,367.2361,366.3124,366.7889,9886.0
2022-02-18 11:10:00,377.28,377.54,376.8,377.54,6264.0,366.8375,367.0903,366.3708,367.0903,6264.0
2022-02-18 11:15:00,377.65,378.45,377.6,378.22,8877.0,367.1973,367.9751,367.1486,367.7515,8877.0
2022-02-18 11:20:00,378.41,379.0,378.25,378.57,14365.0,367.9362,368.5099,367.7806,368.0918,14365.0
2022-02-18 11:25:00,378.48,379.0,378.34,378.52,23182.0,368.0043,368.5099,367.8682,368.0432,23182.0
2022-02-18 11:30:00,378.54,379.26,377.86,378.02,14286.0,368.0626,368.7627,367.4014,367.557,14286.0
2022-02-18 11:35:00,378.1,378.74,378.01,378.54,5428.0,367.6348,368.2571,367.5473,368.0626,5428.0
2022-02-18 11:40:00,378.47,378.94,378.42,378.61,18420.0,367.9946,368.4515,367.9459,368.1307,18420.0
2022-02-18 11:45:00,378.36,378.59,378.22,378.22,18139.0,367.8876,368.1112,367.7515,367.7515,18139.0
2022-02-18 11:50:00,377.9,378.22,377.71,377.75,2954.0,367.4403,367.7515,367.2556,367.2945,2954.0
2022-02-18 11:55:00,377.71,377.82,376.66,377.01,6429.0,367.2556,367.3625,366.2347,366.575,6429.0
2022-02-18 12:00:00,376.92,376.94,376.47,376.82,6283.0,366.4875,366.5069,366.0499,366.3902,6283.0
2022-02-18 12:05:00,377.16,378.06,377.08,377.94,6659.0,366.7208,367.5959,366.643,367.4792,6659.0
2022-02-18 12:10:00,378.02,378.23,377.7,377.84,7416.0,367.557,367.7612,367.2459,367.382,7416.0
2022-02-18 12:15:00,377.63,378.82,377.58,378.65,6794.0,367.1778,368.3349,367.1292,368.1696,6794.0
2022-02-18 12:20:00,378.69,378.69,377.71,377.71,4602.0,368.2085,368.2085,367.2556,367.2556,4602.0
2022-02-18 12:25:00,377.83,378.27,377.83,378.0,2068.0,367.3723,367.8001,367.3723,367.5376,2068.0
2022-02-18 12:30:00,377.76,378.24,377.16,377.82,4715.0,367.3042,367.7709,366.7208,367.3625,4715.0
2022-02-18 12:35:00,377.87,377.87,376.78,376.91,1878.0,367.4112,367.4112,366.3513,366.4777,1878.0
2022-02-18 12:40:00,376.88,377.14,376.7,376.94,4472.0,366.4486,366.7014,366.2735,366.5069,4472.0
2022-02-18 12:45:00,376.79,377.41,376.62,377.41,3883.0,366.3611,366.9639,366.1958,366.9639,3883.0
2022-02-18 12:50:00,377.39,377.55,377.04,377.12,13197.0,366.9444,367.1,366.6041,366.6819,13197.0
2022-02-18 12:55:00,377.09,377.41,376.96,376.96,12952.0,366.6528,366.9639,366.5264,366.5264,12952.0
2022-02-18 13:00:00,377.0,377.28,376.9,377.28,4077.0,366.5652,366.8375,366.468,366.8375,4077.0
2022-02-18 13:05:00,377.19,377.78,377.1,377.78,3557.0,366.75,367.3237,366.6625,367.3237,3557.0
2022-02-18 13:10:00,377.79,378.02,377.72,377.72,4570.0,367.3334,367.557,367.2653,367.2653,4570.0
2022-02-18 13:15:00,377.65,377.83,377.02,377.41,3371.0,367.1973,367.3723,366.5847,366.9639,3371.0
2022-02-18 13:20:00,377.34,378.44,377.22,378.35,4663.0,366.8958,367.9654,366.7792,367.8779,4663.0
2022-02-18 13:25:00,378.26,378.26,377.49,377.5,6731.0,367.7904,367.7904,367.0417,367.0514,6731.0
2022-02-18 13:30:00,377.47,377.62,377.25,377.49,10144.0,367.0222,367.1681,366.8083,367.0417,10144.0
2022-02-18 13:35:00,377.39,378.26,377.31,378.22,15847.0,366.9444,367.7904,366.8667,367.7515,15847.0
2022-02-18 13:40:00,378.27,378.27,377.83,378.03,6797.0,367.8001,367.8001,367.3723,367.5667,6797.0
2022-02-18 13:45:00,378.13,378.59,378.02,378.56,4263.0,367.664,368.1112,367.557,368.0821,4263.0
2022-02-18 13:50:00,378.56,378.57,378.28,378.49,11840.0,368.0821,368.0918,367.8098,368.014,11840.0
2022-02-18 13:55:00,378.48,378.73,378.3,378.47,4179.0,368.0043,368.2474,367.8293,367.9946,4179.0
2022-02-18 14:00:00,378.49,378.9,378.48,378.69,6130.0,368.014,368.4127,368.0043,368.2085,6130.0
2022-02-18 14:05:00,378.86,379.09,378.42,378.45,4184.0,368.3738,368.5974,367.9459,367.9751,4184.0
2022-02-18 14:10:00,378.5,378.6,378.23,378.26,3106.0,368.0237,368.121,367.7612,367.7904,3106.0
2022-02-18 14:15:00,378.08,379.3,378.08,379.2,3915.0,367.6154,368.8016,367.6154,368.7044,3915.0
2022-02-18 14:20:00,379.39,380.08,379.37,380.08,2893.0,368.8891,369.56,368.8696,369.56,2893.0
2022-02-18 14:25:00,380.17,380.73,379.9,380.35,2927.0,369.6475,370.192,369.385,369.8225,2927.0
2022-02-18 14:30:00,380.45,380.98,380.45,380.67,2900.0,369.9198,370.4351,369.9198,370.1337,2900.0
2022-02-18 14:35:00,380.73,380.73,379.77,379.92,7012.0,370.192,370.192,369.2586,369.4044,7012.0
2022-02-18 14:40:00,379.92,380.04,379.63,379.63,3318.0,369.4044,369.5211,369.1224,369.1224,3318.0
2022-02-18 14:45:00,379.73,379.73,379.21,379.21,1745.0,369.2197,369.2197,368.7141,368.7141,1745.0
2022-02-18 14:50:00,379.17,380.38,379.17,380.38,2694.0,368.6752,369.8517,368.6752,369.8517,2694.0
2022-02-18 14:55:00,380.37,380.82,380.21,380.7,4804.0,369.842,370.2795,369.6864,370.1628,4804.0
2022-02-18 15:00:00,380.68,381.29,380.68,380.72,2979.0,370.1434,370.7365,370.1434,370.1823,2979.0
2022-02-18 15:05:00,380.76,380.93,379.79,380.18,5113.0,370.2212,370.3865,369.278,369.6572,5113.0
2022-02-18 15:10:00,380.35,380.72,379.65,380.07,10811.0,369.8225,370.1823,369.1419,369.5503,10811.0
2022-02-18 15:15:00,380.05,380.34,379.13,379.13,3274.0,369.5308,369.8128,368.6363,368.6363,3274.0
2022-02-18 15:20:00,379.2,379.81,378.96,379.35,4412.0,368.7044,369.2975,368.471,368.8502,4412.0
2022-02-18 15:25:00,379.26,379.7,379.07,379.22,3618.0,368.7627,369.1905,368.5779,368.7238,3618.0
2022-02-18 15:30:00,379.19,379.19,377.98,378.52,4820.0,368.6946,368.6946,367.5181,368.0432,4820.0
2022-02-18 15:35:00,378.73,379.2,378.46,378.79,6393.0,368.2474,368.7044,367.9848,368.3057,6393.0
2022-02-18 15:40:00,378.81,380.44,378.81,380.16,7672.0,368.3251,369.91,368.3251,369.6378,7672.0
2022-02-18 15:45:00,380.52,380.67,379.16,379.86,9535.0,369.9878,370.1337,368.6655,369.3461,9535.0
2022-02-18 15:50:00,379.32,379.83,378.34,378.46,13966.0,368.821,369.3169,367.8682,367.9848,13966.0
2022-02-18 15:55:00,378.51,378.97,378.3,378.67,41418.0,368.0334,368.4807,367.8293,368.189,41418.0
2022-02-22 09:30:00,376.37,378.5,376.05,376.92,47030.0,365.9527,368.0237,365.6415,366.4875,47030.0
2022-02-22 09:35:00,376.81,379.45,376.81,378.68,9579.0,366.3805,368.9474,366.3805,368.1987,9579.0
2022-02-22 09:40:00,378.77,379.88,378.34,379.17,9725.0,368.2863,369.3655,367.8682,368.6752,9725.0
2022-02-22 09:45:00,379.16,383.06,379.09,382.79,10675.0,368.6655,372.4575,368.5974,372.195,10675.0
2022-02-22 09:50:00,382.73,383.26,382.38,382.85,14976.0,372.1366,372.652,371.7963,372.2533,14976.0
2022-02-22 09:55:00,383.16,383.41,381.09,381.15,5414.0,372.5547,372.7978,370.542,370.6004,5414.0
2022-02-22 10:00:00,381.28,382.52,381.28,382.22,4190.0,370.7268,371.9325,370.7268,371.6408,4190.0
2022-02-22 10:05:00,382.43,382.43,381.42,382.1,6039.0,371.8449,371.8449,370.8629,371.5241,6039.0
2022-02-22 10:10:00,382.09,383.16,381.85,382.81,8705.0,371.5144,372.5547,371.281,372.2144,8705.0
2022-02-22 10:15:00,383.02,383.93,382.75,383.02,18653.0,372.4186,373.3034,372.1561,372.4186,18653.0
2022-02-22 10:20:00,383.06,384.11,382.81,383.21,9833.0,372.4575,373.4784,372.2144,372.6034,9833.0
2022-02-22 10:25:00,383.06,384.3,382.98,384.19,7665.0,372.4575,373.6632,372.3797,373.5562,7665.0
2022-02-22 10:30:00,384.26,384.26,382.93,383.26,7706.0,373.6243,373.6243,372.3311,372.652,7706.0
2022-02-22 10:35:00,383.16,383.74,382.86,382.97,13616.0,372.5547,373.1187,372.263,372.37,13616.0
2022-02-22 10:40:00,383.0,383.48,382.9,383.48,6742.0,372.3992,372.8659,372.3019,372.8659,6742.0
2022-02-22 10:45:00,383.22,383.6,382.77,382.93,7405.0,372.6131,372.9826,372.1755,372.3311,7405.0
2022-02-22 10:50:00,382.93,383.16,382.38,382.91,11623.0,372.3311,372.5547,371.7963,372.3117,11623.0
2022-02-22 10:55:00,382.78,382.78,381.23,381.23,5567.0,372.1853,372.1853,370.6782,370.6782,5567.0
2022-02-22 11:00:00,381.3,382.28,381.3,381.5,7341.0,370.7462,371.6991,370.7462,370.9407,7341.0
2022-02-22 11:05:00,381.61,382.0,381.07,381.56,4770.0,371.0476,371.4269,370.5226,370.999,4770.0
2022-02-22 11:10:00,381.5,381.98,381.05,381.44,6469.0,370.9407,371.4074,370.5031,370.8824,6469.0
2022-02-22 11:15:00,381.37,381.78,381.11,381.41,4994.0,370.8143,371.2129,370.5615,370.8532,4994.0
2022-02-22 11:20:00,381.3,381.34,380.61,381.0,9029.0,370.7462,370.7851,370.0753,370.4545,9029.0
2022-02-22 11:25:00,380.98,382.51,380.95,381.68,12425.0,370.4351,371.9227,370.4059,371.1157,12425.0
2022-02-22 11:30:00,381.66,382.26,381.55,382.08,6770.0,371.0963,371.6797,370.9893,371.5046,6770.0
2022-02-22 11:35:00,382.2,382.35,381.43,381.77,2753.0,371.6213,371.7672,370.8726,371.2032,2753.0
2022-02-22 11:40:00,381.89,382.7,381.82,382.48,6338.0,371.3199,372.1075,371.2518,371.8936,6338.0
2022-02-22 11:45:00,382.38,382.89,382.24,382.78,2619.0,371.7963,372.2922,371.6602,372.1853,2619.0
2022-02-22 11:50:00,382.91,383.26,381.82,381.95,10188.0,372.3117,372.652,371.2518,371.3782,10188.0
2022-02-22 11:55:00,381.68,383.03,381.65,383.01,5374.0,371.1157,372.4283,371.0865,372.4089,5374.0
2022-02-22 12:00:00,382.84,383.53,382.78,383.09,7193.0,372.2436,372.9145,372.1853,372.4867,7193.0
2022-02-22 12:05:00,383.21,383.8,383.21,383.58,5525.0,372.6034,373.177,372.6034,372.9631,5525.0
2022-02-22 12:10:00,383.68,383.68,383.13,383.18,4758.0,373.0604,373.0604,372.5256,372.5742,4758.0
2022-02-22 12:15:00,383.02,383.02,382.65,382.71,2616.0,372.4186,372.4186,372.0589,372.1172,2616.0
2022-02-22 12:20:00,382.74,383.38,382.59,382.89,3131.0,372.1464,372.7687,372.0005,372.2922,3131.0
2022-02-22 12:25:00,382.63,382.97,382.52,382.52,3670.0,372.0394,372.37,371.9325,371.9325,3670.0
2022-02-22 12:30:00,382.44,382.7,382.02,382.02,4497.0,371.8547,372.1075,371.4463,371.4463,4497.0
2022-02-22 12:35:00,382.23,382.76,382.2,382.37,5223.0,371.6505,372.1658,371.6213,371.7866,5223.0
2022-02-22 12:40:00,382.41,382.51,382.23,382.37,3000.0,371.8255,371.9227,371.6505,371.7866,3000.0
2022-02-22 12:45:00,382.31,382.32,381.65,381.66,3919.0,371.7283,371.738,371.0865,371.0963,3919.0
2022-02-22 12:50:00,381.9,382.26,381.9,381.9,5936.0,371.3296,371.6797,371.3296,371.3296,5936.0
2022-02-22 12:55:00,382.08,382.17,381.77,382.03,4055.0,371.5046,371.5921,371.2032,371.456,4055.0
2022-02-22 13:00:00,382.19,382.3,381.52,381.81,3343.0,371.6116,371.7185,370.9601,371.2421,3343.0
2022-02-22 13:05:00,381.88,382.03,381.77,381.86,6753.0,371.3102,371.456,371.2032,371.2907,6753.0
2022-02-22 13:10:00,381.87,382.16,381.16,381.17,8836.0,371.3004,371.5824,370.6101,370.6198,8836.0
2022-02-22 13:15:00,380.89,381.03,380.0,380.49,8255.0,370.3476,370.4837,369.4822,369.9586,8255.0
2022-02-22 13:20:00,380.44,380.79,380.21,380.73,12399.0,369.91,370.2503,369.6864,370.192,12399.0
2022-02-22 13:25:00,380.71,380.72,380.32,380.37,9667.0,370.1726,370.1823,369.7934,369.842,9667.0
2022-02-22 13:30:00,380.42,381.13,380.27,381.12,6033.0,369.8906,370.5809,369.7447,370.5712,6033.0
2022-02-22 13:35:00,380.9,380.91,380.27,380.41,5232.0,370.3573,370.367,369.7447,369.8809,5232.0
2022-02-22 13:40:00,380.48,380.65,379.54,379.57,3949.0,369.9489,370.1142,369.0349,369.0641,3949.0
2022-02-22 13:45:00,379.32,379.8,379.22,379.25,3148.0,368.821,369.2877,368.7238,368.753,3148.0
2022-02-22 13:50:00,379.24,379.71,378.71,378.71,4117.0,368.7432,369.2002,368.2279,368.2279,4117.0
2022-02-22 13:55:00,378.88,379.06,378.74,379.05,3243.0,368.3932,368.5682,368.2571,368.5585,3243.0
2022-02-22 14:00:00,379.03,379.03,378.58,378.72,3788.0,368.5391,368.5391,368.1015,368.2376,3788.0
2022-02-22 14:05:00,378.73,378.73,378.09,378.27,3165.0,368.2474,368.2474,367.6251,367.8001,3165.0
2022-02-22 14:10:00,378.33,379.5,378.09,379.07,6084.0,367.8584,368.996,367.6251,368.5779,6084.0
2022-02-22 14:15:00,378.96,379.43,378.96,379.26,3373.0,368.471,368.928,368.471,368.7627,3373.0
2022-02-22 14:20:00,379.36,379.96,378.63,378.69,11063.0,368.8599,369.4433,368.1501,368.2085,11063.0
2022-02-22 14:25:00,378.92,380.28,378.84,379.13,12621.0,368.4321,369.7545,368.3543,368.6363,12621.0
2022-02-22 14:30:00,379.49,380.52,378.9,379.76,9942.0,368.9863,369.9878,368.4127,369.2489,9942.0
2022-02-22 14:35:00,379.68,380.3,379.37,379.37,6766.0,369.1711,369.7739,368.8696,368.8696,6766.0
2022-02-22 14:40:00,379.5,379.76,378.16,378.4,15952.0,368.996,369.2489,367.6931,367.9265,15952.0
2022-02-22 14:45:00,378.34,379.91,377.82,379.8,9140.0,367.8682,369.3947,367.3625,369.2877,9140.0
2022-02-22 14:50:00,379.82,381.23,379.45,380.56,9654.0,369.3072,370.6782,368.9474,370.0267,9654.0
2022-02-22 14:55:00,380.77,382.03,380.77,380.97,9742.0,370.2309,371.456,370.2309,370.4254,9742.0
2022-02-22 15:00:00,381.05,382.42,380.97,382.3,5208.0,370.5031,371.8352,370.4254,371.7185,5208.0
2022-02-22 15:05:00,382.56,382.84,381.67,381.75,6336.0,371.9714,372.2436,371.106,371.1838,6336.0
2022-02-22 15:10:00,381.78,382.56,381.71,381.83,6365.0,371.2129,371.9714,371.1449,371.2616,6365.0
2022-02-22 15:15:00,381.94,382.83,381.64,381.86,7130.0,371.3685,372.2339,371.0768,371.2907,7130.0
2022-02-22 15:20:00,381.86,382.38,381.18,381.66,8130.0,371.2907,371.7963,370.6295,371.0963,8130.0
2022-02-22 15:25:00,381.44,382.7,381.44,382.11,4500.0,370.8824,372.1075,370.8824,371.5338,4500.0
2022-02-22 15:30:00,381.98,382.09,381.19,381.88,9668.0,371.4074,371.5144,370.6393,371.3102,9668.0
2022-02-22 15:35:00,382.02,382.27,381.53,382.22,10134.0,371.4463,371.6894,370.9699,371.6408,10134.0
2022-02-22 15:40:00,382.22,382.26,381.04,381.41,21914.0,371.6408,371.6797,370.4934,370.8532,21914.0
2022-02-22 15:45:00,381.3,381.7,380.75,380.91,19287.0,370.7462,371.1352,370.2114,370.367,19287.0
2022-02-22 15:50:00,380.83,380.83,378.8,378.93,16638.0,370.2892,370.2892,368.3154,368.4418,16638.0
2022-02-22 15:55:00,379.02,380.56,379.02,380.35,94128.0,368.5293,370.0267,368.5293,369.8225,94128.0
2022-02-23 09:30:00,383.92,384.76,381.57,383.69,24708.0,373.2937,374.1105,371.0088,373.0701,24708.0
2022-02-23 09:35:00,383.13,383.36,382.05,383.36,4126.0,372.5256,372.7492,371.4755,372.7492,4126.0
2022-02-23 09:40:00,383.34,383.72,382.86,383.63,5258.0,372.7298,373.0992,372.263,373.0117,5258.0
2022-02-23 09:45:00,383.62,384.11,383.32,383.61,4031.0,373.002,373.4784,372.7103,372.9923,4031.0
2022-02-23 09:50:00,383.62,383.9,382.07,382.37,4607.0,373.002,373.2743,371.4949,371.7866,4607.0
2022-02-23 09:55:00,381.99,383.13,381.73,382.18,5600.0,371.4171,372.5256,371.1643,371.6019,5600.0
2022-02-23 10:00:00,382.24,382.27,381.17,381.78,9912.0,371.6602,371.6894,370.6198,371.2129,9912.0
2022-02-23 10:05:00,381.67,382.08,381.55,381.63,4130.0,371.106,371.5046,370.9893,371.0671,4130.0
2022-02-23 10:10:00,381.78,382.19,381.0,381.79,5253.0,371.2129,371.6116,370.4545,371.2227,5253.0
2022-02-23 10:15:00,381.56,381.64,380.89,381.0,10197.0,370.999,371.0768,370.3476,370.4545,10197.0
2022-02-23 10:20:00,381.4,381.97,381.17,381.18,4825.0,370.8435,371.3977,370.6198,370.6295,4825.0
2022-02-23 10:25:00,381.27,381.44,380.88,380.93,13126.0,370.7171,370.8824,370.3379,370.3865,13126.0
2022-02-23 10:30:00,380.91,381.21,380.62,380.71,6568.0,370.367,370.6587,370.085,370.1726,6568.0
2022-02-23 10:35:00,380.71,381.65,380.7,381.15,8140.0,370.1726,371.0865,370.1628,370.6004,8140.0
2022-02-23 10:40:00,381.1,381.23,380.27,380.4,5093.0,370.5518,370.6782,369.7447,369.8711,5093.0
2022-02-23 10:45:00,380.48,381.1,380.22,380.62,4455.0,369.9489,370.5518,369.6961,370.085,4455.0
2022-02-23 10:50:00,380.43,381.05,379.53,379.91,39639.0,369.9003,370.5031,369.0252,369.3947,39639.0
2022-02-23 10:55:00,379.95,380.34,379.23,379.23,8992.0,369.4336,369.8128,368.7335,368.7335,8992.0
2022-02-23 11:00:00,379.14,379.7,378.54,378.73,3647.0,368.646,369.1905,368.0626,368.2474,3647.0
2022-02-23 11:05:00,378.99,379.09,378.22,378.38,3482.0,368.5002,368.5974,367.7515,367.907,3482.0
2022-02-23 11:10:00,378.2,378.53,378.1,378.25,2752.0,367.732,368.0529,367.6348,367.7806,2752.0
2022-02-23 11:15:00,378.33,378.33,377.73,377.96,2309.0,367.8584,367.8584,367.275,367.4987,2309.0
2022-02-23 11:20:00,377.94,378.34,377.73,377.88,3027.0,367.4792,367.8682,367.275,367.4209,3027.0
2022-02-23 11:25:00,377.75,378.2,377.69,377.69,1727.0,367.2945,367.732,367.2361,367.2361,1727.0
2022-02-23 11:30:00,377.89,378.62,377.58,378.61,1882.0,367.4306,368.1404,367.1292,368.1307,1882.0
2022-02-23 11:35:00,378.34,379.09,378.3,378.71,3700.0,367.8682,368.5974,367.8293,368.2279,3700.0
2022-02-23 11:40:00,378.82,379.07,378.27,378.32,5083.0,368.3349,368.5779,367.8001,367.8487,5083.0
2022-02-23 11:45:00,378.37,378.85,378.12,378.79,4069.0,367.8973,368.364,367.6542,368.3057,4069.0
2022-02-23 11:50:00,378.79,379.04,378.46,378.93,4564.0,368.3057,368.5488,367.9848,368.4418,4564.0
2022-02-23 11:55:00,379.1,379.43,379.07,379.13,13677.0,368.6071,368.928,368.5779,368.6363,13677.0
2022-02-23 12:00:00,379.16,379.3,378.77,379.19,5687.0,368.6655,368.8016,368.2863,368.6946,5687.0
2022-02-23 12:05:00,378.91,379.09,378.85,379.09,2798.0,368.4224,368.5974,368.364,368.5974,2798.0
2022-02-23 12:10:00,379.19,379.19,378.82,378.84,3089.0,368.6946,368.6946,368.3349,368.3543,3089.0
2022-02-23 12:15:00,379.1,379.53,379.06,379.42,1951.0,368.6071,369.0252,368.5682,368.9183,1951.0
2022-02-23 12:20:00,379.49,380.17,379.49,380.06,4770.0,368.9863,369.6475,368.9863,369.5405,4770.0
2022-02-23 12:25:00,380.07,380.36,380.0,380.06,2913.0,369.5503,369.8322,369.4822,369.5405,2913.0
2022-02-23 12:30:00,380.1,380.26,379.38,379.38,3178.0,369.5794,369.735,368.8794,368.8794,3178.0
2022-02-23 12:35:00,379.24,379.33,378.67,378.84,13759.0,368.7432,368.8308,368.189,368.3543,13759.0
2022-02-23 12:40:00,378.79,379.05,378.57,379.05,2688.0,368.3057,368.5585,368.0918,368.5585,2688.0
2022-02-23 12:45:00,378.83,379.15,378.71,378.73,2816.0,368.3446,368.6557,368.2279,368.2474,2816.0
2022-02-23 12:50:00,378.83,378.94,378.06,378.06,4195.0,368.3446,368.4515,367.5959,367.5959,4195.0
2022-02-23 12:55:00,377.91,378.42,377.85,378.41,5391.0,367.4501,367.9459,367.3917,367.9362,5391.0
2022-02-23 13:00:00,378.23,378.56,378.21,378.41,9345.0,367.7612,368.0821,367.7418,367.9362,9345.0
2022-02-23 13:05:00,378.41,378.76,378.18,378.75,10145.0,367.9362,368.2765,367.7126,368.2668,10145.0
2022-02-23 13:10:00,378.75,378.8,377.38,377.61,16835.0,368.2668,368.3154,366.9347,367.1584,16835.0
2022-02-23 13:15:00,377.34,378.8,377.23,378.54,12130.0,366.8958,368.3154,366.7889,368.0626,12130.0
2022-02-23 13:20:00,378.48,378.96,378.48,378.59,4427.0,368.0043,368.471,368.0043,368.1112,4427.0
2022-02-23 13:25:00,378.68,379.05,378.32,378.37,9422.0,368.1987,368.5585,367.8487,367.8973,9422.0
2022-02-23 13:30:00,378.47,378.58,377.66,377.75,13675.0,367.9946,368.1015,367.207,367.2945,13675.0
2022-02-23 13:35:00,377.64,379.0,377.46,378.85,8595.0,367.1875,368.5099,367.0125,368.364,8595.0
2022-02-23 13:40:00,378.65,379.26,378.63,379.05,5416.0,368.1696,368.7627,368.1501,368.5585,5416.0
2022-02-23 13:45:00,379.0,379.85,378.95,379.69,6623.0,368.5099,369.3364,368.4613,369.1808,6623.0
2022-02-23 13:50:00,379.61,379.69,378.7,378.99,8201.0,369.103,369.1808,368.2182,368.5002,8201.0
2022-02-23 13:55:00,378.94,379.2,378.64,378.83,6066.0,368.4515,368.7044,368.1599,368.3446,6066.0
2022-02-23 14:00:00,379.02,379.48,378.79,379.05,9128.0,368.5293,368.9766,368.3057,368.5585,9128.0
2022-02-23 14:05:00,379.03,379.46,378.55,378.88,8017.0,368.5391,368.9572,368.0723,368.3932,8017.0
2022-02-23 14:10:00,379.13,379.35,378.72,379.01,4609.0,368.6363,368.8502,368.2376,368.5196,4609.0
2022-02-23 14:15:00,378.92,379.0,378.53,378.86,4983.0,368.4321,368.5099,368.0529,368.3738,4983.0
2022-02-23 14:20:00,378.8,379.09,377.57,377.97,8176.0,368.3154,368.5974,367.1195,367.5084,8176.0
2022-02-23 14:25:00,377.95,377.95,377.08,377.32,4711.0,367.4889,367.4889,366.643,366.8764,4711.0
2022-02-23 14:30:00,377.14,377.45,376.51,376.99,9072.0,366.7014,367.0028,366.0888,366.5555,9072.0
2022-02-23 14:35:00,376.99,377.62,376.99,377.34,6330.0,366.5555,367.1681,366.5555,366.8958,6330.0
2022-02-23 14:40:00,377.26,377.45,376.2,376.56,17500.0,366.818,367.0028,365.7874,366.1374,17500.0
2022-02-23 14:45:00,376.63,377.52,376.63,377.23,10194.0,366.2055,367.0709,366.2055,366.7889,10194.0
2022-02-23 14:50:00,376.99,377.55,376.82,377.25,5413.0,366.5555,367.1,366.3902,366.8083,5413.0
2022-02-23 14:55:00,377.43,377.66,376.87,377.36,11842.0,366.9833,367.207,366.4388,366.9153,11842.0
2022-02-23 15:00:00,377.31,377.54,376.02,376.12,2800.0,366.8667,367.0903,365.6124,365.7096,2800.0
2022-02-23 15:05:00,376.23,376.57,375.37,375.37,3214.0,365.8166,366.1471,364.9804,364.9804,3214.0
2022-02-23 15:10:00,375.39,375.57,374.9,375.57,7976.0,364.9998,365.1748,364.5234,365.1748,7976.0
2022-02-23 15:15:00,375.6,376.09,375.39,375.6,6304.0,365.204,365.6804,364.9998,365.204,6304.0
2022-02-23 15:20:00,375.44,375.87,375.23,375.85,10940.0,365.0484,365.4665,364.8442,365.4471,10940.0
2022-02-23 15:25:00,375.68,377.0,375.6,376.84,8638.0,365.2818,366.5652,365.204,366.4097,8638.0
2022-02-23 15:30:00,376.79,376.82,375.89,376.38,17156.0,366.3611,366.3902,365.486,365.9624,17156.0
2022-02-23 15:35:00,376.43,376.74,375.3,375.3,6217.0,366.011,366.3124,364.9123,364.9123,6217.0
2022-02-23 15:40:00,375.22,375.72,375.01,375.07,12604.0,364.8345,365.3207,364.6303,364.6887,12604.0
2022-02-23 15:45:00,374.98,375.42,374.61,374.82,17286.0,364.6012,365.029,364.2414,364.4456,17286.0
2022-02-23 15:50:00,374.76,375.09,373.88,374.16,49860.0,364.3872,364.7081,363.5316,363.8038,49860.0
2022-02-23 15:55:00,374.14,374.56,372.76,373.38,165506.0,363.7844,364.1928,362.4426,363.0454,165506.0
2022-02-24 09:30:00,364.27,367.08,363.54,366.15,55164.0,354.1876,356.9198,353.4778,356.0156,55164.0
2022-02-24 09:35:00,366.28,369.05,365.31,368.75,25103.0,356.142,358.8353,355.1988,358.5436,25103.0
2022-02-24 09:40:00,368.33,370.0,367.99,369.83,21704.0,358.1352,359.759,357.8046,359.5937,21704.0
2022-02-24 09:45:00,369.55,373.25,369.0,373.25,23924.0,359.3214,362.919,358.7867,362.919,23924.0
2022-02-24 09:50:00,372.95,373.08,371.6,372.0,21318.0,362.6273,362.7537,361.3147,361.7036,21318.0
2022-02-24 09:55:00,371.91,372.92,371.35,372.31,14244.0,361.6161,362.5982,361.0716,362.0051,14244.0
2022-02-24 10:00:00,373.1,373.1,370.89,372.12,22237.0,362.7732,362.7732,360.6244,361.8203,22237.0
2022-02-24 10:05:00,372.0,372.99,371.55,372.75,6677.0,361.7036,362.6662,361.2661,362.4329,6677.0
2022-02-24 10:10:00,372.5,374.96,372.25,374.93,9870.0,362.1898,364.5817,361.9467,364.5525,9870.0
2022-02-24 10:15:00,374.64,375.88,374.59,375.08,20904.0,364.2706,365.4762,364.2219,364.6984,20904.0
2022-02-24 10:20:00,375.49,375.52,372.84,373.33,10850.0,365.097,365.1262,362.5204,362.9968,10850.0
2022-02-24 10:25:00,373.57,373.9,372.34,372.96,9396.0,363.2302,363.551,362.0342,362.6371,9396.0
2022-02-24 10:30:00,372.89,373.69,372.26,373.22,13384.0,362.569,363.3469,361.9564,362.8899,13384.0
2022-02-24 10:35:00,372.89,373.32,372.17,372.68,12023.0,362.569,362.9871,361.8689,362.3648,12023.0
2022-02-24 10:40:00,372.42,373.72,371.91,373.65,4809.0,362.112,363.376,361.6161,363.308,4809.0
2022-02-24 10:45:00,373.78,374.42,373.16,374.28,5616.0,363.4344,364.0567,362.8315,363.9205,5616.0
2022-02-24 10:50:00,374.05,374.25,372.68,374.23,5223.0,363.6969,363.8914,362.3648,363.8719,5223.0
2022-02-24 10:55:00,374.03,374.82,373.87,374.16,8445.0,363.6774,364.4456,363.5219,363.8038,8445.0
2022-02-24 11:00:00,374.17,374.57,372.89,373.22,7257.0,363.8136,364.2025,362.569,362.8899,7257.0
2022-02-24 11:05:00,373.21,375.1,372.99,374.93,3612.0,362.8801,364.7178,362.6662,364.5525,3612.0
2022-02-24 11:10:00,374.94,375.74,374.44,375.49,5990.0,364.5623,365.3401,364.0761,365.097,5990.0
2022-02-24 11:15:00,375.6,375.61,375.06,375.4,6141.0,365.204,365.2137,364.6789,365.0095,6141.0
2022-02-24 11:20:00,375.63,375.79,374.4,374.47,7133.0,365.2332,365.3887,364.0372,364.1053,7133.0
2022-02-24 11:25:00,374.63,375.71,374.41,374.68,20950.0,364.2608,365.3109,364.0469,364.3095,20950.0
2022-02-24 11:30:00,374.66,375.26,374.21,375.25,6608.0,364.29,364.8734,363.8525,364.8637,6608.0
2022-02-24 11:35:00,375.35,375.35,374.32,374.97,2200.0,364.9609,364.9609,363.9594,364.5914,2200.0
2022-02-24 11:40:00,374.86,374.99,372.98,372.99,3485.0,364.4845,364.6109,362.6565,362.6662,3485.0
2022-02-24 11:45:00,373.0,373.76,372.86,373.76,4617.0,362.676,363.4149,362.5398,363.4149,4617.0
2022-02-24 11:50:00,373.89,375.29,373.89,375.29,6918.0,363.5413,364.9026,363.5413,364.9026,6918.0
2022-02-24 11:55:00,375.2,375.69,374.98,375.6,2912.0,364.8151,365.2915,364.6012,365.204,2912.0
2022-02-24 12:00:00,375.64,375.64,374.79,374.86,3240.0,365.2429,365.2429,364.4164,364.4845,3240.0
2022-02-24 12:05:00,374.94,374.94,373.69,373.69,6387.0,364.5623,364.5623,363.3469,363.3469,6387.0
2022-02-24 12:10:00,373.84,374.53,372.86,372.91,4941.0,363.4927,364.1636,362.5398,362.5884,4941.0
2022-02-24 12:15:00,373.32,373.47,372.7,373.04,7169.0,362.9871,363.1329,362.3843,362.7148,7169.0
2022-02-24 12:20:00,373.12,373.12,372.16,372.27,6252.0,362.7926,362.7926,361.8592,361.9662,6252.0
2022-02-24 12:25:00,372.61,373.17,372.3,372.81,4785.0,362.2968,362.8413,361.9953,362.4912,4785.0
2022-02-24 12:30:00,373.25,373.9,372.83,373.36,11053.0,362.919,363.551,362.5107,363.026,11053.0
2022-02-24 12:35:00,373.58,375.03,373.33,374.63,5592.0,363.2399,364.6498,362.9968,364.2608,5592.0
2022-02-24 12:40:00,375.36,375.72,375.11,375.4,5105.0,364.9706,365.3207,364.7276,365.0095,5105.0
2022-02-24 12:45:00,375.22,375.53,373.62,373.74,14868.0,364.8345,365.1359,363.2788,363.3955,14868.0
2022-02-24 12:50:00,373.71,373.88,373.17,373.41,3562.0,363.3663,363.5316,362.8413,363.0746,3562.0
2022-02-24 12:55:00,373.65,374.15,372.84,373.12,8030.0,363.308,363.7941,362.5204,362.7926,8030.0
2022-02-24 13:00:00,373.02,373.13,372.56,373.04,8725.0,362.6954,362.8024,362.2481,362.7148,8725.0
2022-02-24 13:05:00,372.91,373.86,372.78,373.73,10820.0,362.5884,363.5122,362.462,363.3858,10820.0
2022-02-24 13:10:00,373.52,373.83,373.07,373.17,11016.0,363.1816,363.483,362.744,362.8413,11016.0
2022-02-24 13:15:00,373.32,373.58,372.91,373.57,10221.0,362.9871,363.2399,362.5884,363.2302,10221.0
2022-02-24 13:20:00,373.53,373.81,372.34,372.61,25225.0,363.1913,363.4635,362.0342,362.2968,25225.0
2022-02-24 13:25:00,372.76,373.08,371.83,372.38,23332.0,362.4426,362.7537,361.5383,362.0731,23332.0
2022-02-24 13:30:00,372.12,373.79,372.12,373.5,7364.0,361.8203,363.4441,361.8203,363.1621,7364.0
2022-02-24 13:35:00,373.8,375.2,373.65,375.12,9048.0,363.4538,364.8151,363.308,364.7373,9048.0
2022-02-24 13:40:00,375.37,375.63,374.25,374.25,15450.0,364.9804,365.2332,363.8914,363.8914,15450.0
2022-02-24 13:45:00,374.3,376.48,373.91,376.42,8103.0,363.94,366.0596,363.5608,366.0013,8103.0
2022-02-24 13:50:00,376.0,376.67,375.78,376.18,9131.0,365.5929,366.2444,365.379,365.7679,9131.0
2022-02-24 13:55:00,375.81,375.95,374.35,374.68,7966.0,365.4082,365.5443,363.9886,364.3095,7966.0
2022-02-24 14:00:00,374.58,374.79,373.37,374.19,6583.0,364.2122,364.4164,363.0357,363.833,6583.0
2022-02-24 14:05:00,374.31,375.27,373.81,374.0,9759.0,363.9497,364.8831,363.4635,363.6483,9759.0
2022-02-24 14:10:00,374.15,376.27,373.94,376.26,7521.0,363.7941,365.8554,363.5899,365.8457,7521.0
2022-02-24 14:15:00,376.27,376.91,375.55,376.87,10865.0,365.8554,366.4777,365.1554,366.4388,10865.0
2022-02-24 14:20:00,376.85,377.2,376.4,376.62,9477.0,366.4194,366.7597,365.9819,366.1958,9477.0
2022-02-24 14:25:00,376.77,377.06,376.39,376.76,9804.0,366.3416,366.6236,365.9721,366.3319,9804.0
2022-02-24 14:30:00,376.82,378.43,376.73,378.43,10339.0,366.3902,367.9557,366.3027,367.9557,10339.0
2022-02-24 14:35:00,378.57,379.32,378.48,379.07,9110.0,368.0918,368.821,368.0043,368.5779,9110.0
2022-02-24 14:40:00,379.13,379.13,378.5,378.78,11212.0,368.6363,368.6363,368.0237,368.296,11212.0
2022-02-24 14:45:00,378.73,379.27,378.32,379.14,6167.0,368.2474,368.7724,367.8487,368.646,6167.0
2022-02-24 14:50:00,379.14,379.14,378.29,379.08,6330.0,368.646,368.646,367.8195,368.5877,6330.0
2022-02-24 14:55:00,378.84,378.84,378.2,378.42,6027.0,368.3543,368.3543,367.732,367.9459,6027.0
2022-02-24 15:00:00,378.55,379.57,378.28,379.52,6593.0,368.0723,369.0641,367.8098,369.0155,6593.0
2022-02-24 15:05:00,379.62,380.06,379.27,379.61,6511.0,369.1127,369.5405,368.7724,369.103,6511.0
2022-02-24 15:10:00,379.49,379.94,379.49,379.79,7502.0,368.9863,369.4239,368.9863,369.278,7502.0
2022-02-24 15:15:00,379.78,380.17,379.23,379.75,14300.0,369.2683,369.6475,368.7335,369.2391,14300.0
2022-02-24 15:20:00,379.69,379.69,379.26,379.41,10357.0,369.1808,369.1808,368.7627,368.9085,10357.0
2022-02-24 15:25:00,379.35,380.09,378.61,378.73,17297.0,368.8502,369.5697,368.1307,368.2474,17297.0
2022-02-24 15:30:00,378.69,381.29,378.57,381.29,12929.0,368.2085,370.7365,368.0918,370.7365,12929.0
2022-02-24 15:35:00,381.48,382.13,381.41,382.01,11601.0,370.9212,371.5533,370.8532,371.4366,11601.0
2022-02-24 15:40:00,382.05,382.12,380.97,381.07,16693.0,371.4755,371.5435,370.4254,370.5226,16693.0
2022-02-24 15:45:00,380.96,381.78,380.6,380.89,27119.0,370.4156,371.2129,370.0656,370.3476,27119.0
2022-02-24 15:50:00,380.95,383.72,380.95,383.34,41051.0,370.4059,373.0992,370.4059,372.7298,41051.0
2022-02-24 15:55:00,383.31,383.47,381.32,381.69,126853.0,372.7006,372.8562,370.7657,371.1254,126853.0
2022-02-25 09:30:00,377.87,383.53,376.85,382.15,138969.0,367.4112,372.9145,366.4194,371.5727,138969.0
2022-02-25 09:35:00,382.9,383.94,380.74,383.33,48872.0,372.3019,373.3132,370.2017,372.72,48872.0
2022-02-25 09:40:00,382.96,383.75,381.15,381.61,55612.0,372.3603,373.1284,370.6004,371.0476,55612.0
2022-02-25 09:45:00,381.4,382.65,380.98,382.01,57721.0,370.8435,372.0589,370.4351,371.4366,57721.0
2022-02-25 09:50:00,382.0,382.94,379.23,379.64,59491.0,371.4269,372.3408,368.7335,369.1322,59491.0
2022-02-25 09:55:00,379.59,380.05,377.23,377.36,58028.0,369.0836,369.5308,366.7889,366.9153,58028.0
2022-02-25 10:00:00,377.33,378.73,376.24,377.45,41749.0,366.8861,368.2474,365.8263,367.0028,41749.0
2022-02-25 10:05:00,377.21,379.19,377.21,378.94,52374.0,366.7694,368.6946,366.7694,368.4515,52374.0
2022-02-25 10:10:00,378.84,378.98,376.78,377.27,55342.0,368.3543,368.4904,366.3513,366.8278,55342.0
2022-02-25 10:15:00,377.22,377.36,374.93,376.11,35018.0,366.7792,366.9153,364.5525,365.6999,35018.0
2022-02-25 10:20:00,375.93,376.52,375.02,376.15,32150.0,365.5249,366.0985,364.64,365.7388,32150.0
2022-02-25 10:25:00,376.23,378.09,375.92,377.18,34846.0,365.8166,367.6251,365.5151,366.7403,34846.0
2022-02-25 10:30:00,377.22,377.89,376.88,377.21,31122.0,366.7792,367.4306,366.4486,366.7694,31122.0
2022-02-25 10:35:00,377.21,377.28,375.02,375.99,27352.0,366.7694,366.8375,364.64,365.5832,27352.0
2022-02-25 10:40:00,376.2,378.29,376.05,378.29,25249.0,365.7874,367.8195,365.6415,367.8195,25249.0
2022-02-25 10:45:00,378.16,379.28,377.81,378.77,22827.0,367.6931,368.7821,367.3528,368.2863,22827.0
2022-02-25 10:50:00,378.72,379.7,378.38,379.33,19436.0,368.2376,369.1905,367.907,368.8308,19436.0
2022-02-25 10:55:00,379.37,380.8,378.99,379.63,23350.0,368.8696,370.2601,368.5002,369.1224,23350.0
2022-02-25 11:00:00,379.46,379.55,378.36,378.79,25853.0,368.9572,369.0447,367.8876,368.3057,25853.0
2022-02-25 11:05:00,378.78,378.78,375.93,376.9,36789.0,368.296,368.296,365.5249,366.468,36789.0
2022-02-25 11:10:00,376.86,378.51,376.55,377.47,21455.0,366.4291,368.0334,366.1277,367.0222,21455.0
2022-02-25 11:15:00,377.52,378.47,377.52,378.33,17240.0,367.0709,367.9946,367.0709,367.8584,17240.0
2022-02-25 11:20:00,378.37,379.51,378.2,379.51,13500.0,367.8973,369.0058,367.732,369.0058,13500.0
2022-02-25 11:25:00,379.51,380.53,379.32,380.51,20389.0,369.0058,369.9975,368.821,369.9781,20389.0
2022-02-25 11:30:00,380.49,381.1,379.7,380.35,21023.0,369.9586,370.5518,369.1905,369.8225,21023.0
2022-02-25 11:35:00,380.82,381.17,379.87,380.89,17089.0,370.2795,370.6198,369.3558,370.3476,17089.0
2022-02-25 11:40:00,381.05,382.47,380.89,382.21,16913.0,370.5031,371.8838,370.3476,371.631,16913.0
2022-02-25 11:45:00,382.23,383.57,382.22,383.53,17318.0,371.6505,372.9534,371.6408,372.9145,17318.0
2022-02-25 11:50:00,383.54,384.49,383.21,383.62,14696.0,372.9242,373.8479,372.6034,373.002,14696.0
2022-02-25 11:55:00,383.52,384.29,382.65,382.65,16515.0,372.9048,373.6535,372.0589,372.0589,16515.0
2022-02-25 12:00:00,382.75,382.83,379.71,379.99,43147.0,372.1561,372.2339,369.2002,369.4725,43147.0
2022-02-25 12:05:00,379.97,381.2,379.94,379.98,29644.0,369.453,370.649,369.4239,369.4628,29644.0
2022-02-25 12:10:00,380.02,380.06,375.61,375.81,134265.0,369.5017,369.5405,365.2137,365.4082,134265.0
2022-02-25 12:15:00,375.73,376.1,374.62,374.62,85629.0,365.3304,365.6902,364.2511,364.2511,85629.0
2022-02-25 12:20:00,374.6,375.38,373.44,375.33,73900.0,364.2317,364.9901,363.1038,364.9415,73900.0
2022-02-25 12:25:00,375.37,376.17,374.81,375.76,54712.0,364.9804,365.7582,364.4359,365.3596,54712.0
2022-02-25 12:30:00,375.82,376.68,375.66,376.48,49239.0,365.4179,366.2541,365.2623,366.0596,49239.0
2022-02-25 12:35:00,376.47,377.51,376.19,377.0,46705.0,366.0499,367.0611,365.7777,366.5652,46705.0
2022-02-25 12:40:00,377.01,377.09,375.77,376.21,58467.0,366.575,366.6528,365.3693,365.7971,58467.0
2022-02-25 12:45:00,376.18,376.7,375.82,375.82,48691.0,365.7679,366.2735,365.4179,365.4179,48691.0
2022-02-25 12:50:00,375.82,375.85,374.94,375.24,67270.0,365.4179,365.4471,364.5623,364.854,67270.0
2022-02-25 12:55:00,375.26,376.38,375.12,376.34,56153.0,364.8734,365.9624,364.7373,365.9235,56153.0
2022-02-25 13:00:00,376.41,376.77,375.8,375.97,39628.0,365.9916,366.3416,365.3985,365.5638,39628.0
2022-02-25 13:05:00,375.88,375.99,374.91,375.25,32468.0,365.4762,365.5832,364.5331,364.8637,32468.0
2022-02-25 13:10:00,375.23,375.63,374.92,375.37,55703.0,364.8442,365.2332,364.5428,364.9804,55703.0
2022-02-25 13:15:00,375.34,375.34,374.13,374.79,42742.0,364.9512,364.9512,363.7747,364.4164,42742.0
2022-02-25 13:20:00,374.84,374.93,373.74,373.74,39408.0,364.465,364.5525,363.3955,363.3955,39408.0
2022-02-25 13:25:00,373.82,373.94,373.44,373.57,55658.0,363.4733,363.5899,363.1038,363.2302,55658.0
2022-02-25 13:30:00,373.57,373.86,372.39,373.46,64983.0,363.2302,363.5122,362.0828,363.1232,64983.0
2022-02-25 13:35:00,373.36,373.42,372.32,372.44,32830.0,363.026,363.0843,362.0148,362.1315,32830.0
2022-02-25 13:40:00,372.41,373.61,372.31,373.07,40750.0,362.1023,363.2691,362.0051,362.744,40750.0
2022-02-25 13:45:00,373.13,374.0,372.97,373.42,38134.0,362.8024,363.6483,362.6468,363.0843,38134.0
2022-02-25 13:50:00,373.47,374.8,373.44,374.51,47171.0,363.1329,364.4261,363.1038,364.1442,47171.0
2022-02-25 13:55:00,374.47,374.5,373.26,373.92,46275.0,364.1053,364.1344,362.9288,363.5705,46275.0
2022-02-25 14:00:00,373.82,374.81,373.44,374.5,44593.0,363.4733,364.4359,363.1038,364.1344,44593.0
2022-02-25 14:05:00,374.43,374.58,372.41,372.49,43646.0,364.0664,364.2122,362.1023,362.1801,43646.0
2022-02-25 14:10:00,372.5,372.78,372.12,372.36,41732.0,362.1898,362.462,361.8203,362.0537,41732.0
2022-02-25 14:15:00,372.41,372.97,372.18,372.88,51971.0,362.1023,362.6468,361.8787,362.5593,51971.0
2022-02-25 14:20:00,372.62,373.77,372.53,373.69,52177.0,362.3065,363.4246,362.219,363.3469,52177.0
2022-02-25 14:25:00,373.65,374.17,373.42,373.71,30938.0,363.308,363.8136,363.0843,363.3663,30938.0
2022-02-25 14:30:00,373.67,374.53,372.48,372.75,89032.0,363.3274,364.1636,362.1703,362.4329,89032.0
2022-02-25 14:35:00,372.75,373.49,372.74,373.37,47746.0,362.4329,363.1524,362.4232,363.0357,47746.0
2022-02-25 14:40:00,373.45,373.82,372.98,373.53,48676.0,363.1135,363.4733,362.6565,363.1913,48676.0
2022-02-25 14:45:00,373.47,374.25,373.34,373.89,48093.0,363.1329,363.8914,363.0065,363.5413,48093.0
2022-02-25 14:50:00,373.78,373.85,372.12,372.41,41399.0,363.4344,363.5024,361.8203,362.1023,41399.0
2022-02-25 14:55:00,372.42,373.56,372.26,373.26,42759.0,362.112,363.2205,361.9564,362.9288,42759.0
2022-02-25 15:00:00,373.18,373.27,371.56,372.04,62378.0,362.851,362.9385,361.2758,361.7425,62378.0
2022-02-25 15:05:00,372.12,372.24,371.77,371.87,47897.0,361.8203,361.937,361.48,361.5772,47897.0
2022-02-25 15:10:00,371.87,371.98,371.0,371.28,48338.0,361.5772,361.6842,360.7313,361.0036,48338.0
2022-02-25 15:15:00,371.31,372.19,371.03,371.48,56705.0,361.0327,361.8884,360.7605,361.198,56705.0
2022-02-25 15:20:00,371.53,373.03,371.46,372.79,59828.0,361.2466,362.7051,361.1786,362.4718,59828.0
2022-02-25 15:25:00,372.77,373.79,372.5,373.61,64533.0,362.4523,363.4441,362.1898,363.2691,64533.0
2022-02-25 15:30:00,373.64,375.12,373.56,374.17,111828.0,363.2982,364.7373,363.2205,363.8136,111828.0
2022-02-25 15:35:00,374.16,375.46,373.96,375.06,104634.0,363.8038,365.0679,363.6094,364.6789,104634.0
2022-02-25 15:40:00,375.04,376.68,374.25,376.22,156747.0,364.6595,366.2541,363.8914,365.8068,156747.0
2022-02-25 15:45:00,376.17,376.29,374.85,376.03,110979.0,365.7582,365.8749,364.4748,365.6221,110979.0
2022-02-25 15:50:00,376.11,378.31,375.67,377.25,112223.0,365.6999,367.839,365.2721,366.8083,112223.0
2022-02-25 15:55:00,377.26,381.14,377.2,380.99,427133.0,366.818,370.5907,366.7597,370.4448,427133.0
2022-02-28 09:30:00,379.0,382.68,378.2,382.68,110834.0,368.5099,372.088,367.732,372.088,110834.0
2022-02-28 09:35:00,383.0,388.89,382.19,387.89,140924.0,372.3992,378.1261,371.6116,377.1538,140924.0
2022-02-28 09:40:00,387.88,388.96,384.85,388.75,65530.0,377.1441,378.1942,374.198,377.99,65530.0
2022-02-28 09:45:00,388.6,389.48,386.96,388.12,49854.0,377.8442,378.6998,376.2496,377.3775,49854.0
2022-02-28 09:50:00,387.78,389.1,384.99,385.55,49248.0,377.0469,378.3303,374.3341,374.8786,49248.0
2022-02-28 09:55:00,385.73,385.77,382.66,382.66,40213.0,375.0536,375.0925,372.0686,372.0686,40213.0
2022-02-28 10:00:00,382.72,382.97,380.88,381.03,35266.0,372.1269,372.37,370.3379,370.4837,35266.0
2022-02-28 10:05:00,381.22,382.0,380.56,381.16,49059.0,370.6684,371.4269,370.0267,370.6101,49059.0
2022-02-28 10:10:00,381.17,381.27,378.68,379.11,35743.0,370.6198,370.7171,368.1987,368.6168,35743.0
2022-02-28 10:15:00,378.91,379.77,378.57,379.16,26299.0,368.4224,369.2586,368.0918,368.6655,26299.0
2022-02-28 10:20:00,379.19,379.8,378.7,379.11,19162.0,368.6946,369.2877,368.2182,368.6168,19162.0
2022-02-28 10:25:00,379.15,380.42,379.12,379.98,24584.0,368.6557,369.8906,368.6266,369.4628,24584.0
2022-02-28 10:30:00,379.96,380.67,379.22,379.33,21280.0,369.4433,370.1337,368.7238,368.8308,21280.0
2022-02-28 10:35:00,379.1,380.97,378.86,380.52,27253.0,368.6071,370.4254,368.3738,369.9878,27253.0
2022-02-28 10:40:00,380.55,382.2,380.39,382.07,27449.0,370.017,371.6213,369.8614,371.4949,27449.0
2022-02-28 10:45:00,382.16,382.97,381.66,382.09,27500.0,371.5824,372.37,371.0963,371.5144,27500.0
2022-02-28 10:50:00,381.94,382.68,381.9,382.31,31568.0,371.3685,372.088,371.3296,371.7283,31568.0
2022-02-28 10:55:00,382.4,383.86,382.33,382.84,22474.0,371.8158,373.2354,371.7477,372.2436,22474.0
2022-02-28 11:00:00,383.0,384.29,382.94,383.29,32344.0,372.3992,373.6535,372.3408,372.6811,32344.0
2022-02-28 11:05:00,383.29,383.79,382.88,383.79,19049.0,372.6811,373.1673,372.2825,373.1673,19049.0
2022-02-28 11:10:00,383.97,384.37,382.83,382.84,28347.0,373.3423,373.7313,372.2339,372.2436,28347.0
2022-02-28 11:15:00,383.06,384.43,383.0,383.92,35204.0,372.4575,373.7896,372.3992,373.2937,35204.0
2022-02-28 11:20:00,384.14,384.25,383.44,383.84,30884.0,373.5076,373.6146,372.827,373.2159,30884.0
2022-02-28 11:25:00,383.8,384.36,383.59,384.13,28208.0,373.177,373.7215,372.9728,373.4979,28208.0
2022-02-28 11:30:00,384.13,384.14,383.21,383.25,23808.0,373.4979,373.5076,372.6034,372.6423,23808.0
2022-02-28 11:35:00,383.25,383.38,382.43,383.03,37353.0,372.6423,372.7687,371.8449,372.4283,37353.0
2022-02-28 11:40:00,382.91,383.52,382.82,383.04,45317.0,372.3117,372.9048,372.2242,372.4381,45317.0
2022-02-28 11:45:00,383.14,383.33,381.91,381.91,25715.0,372.5353,372.72,371.3393,371.3393,25715.0
2022-02-28 11:50:00,381.85,381.85,380.76,381.29,15336.0,371.281,371.281,370.2212,370.7365,15336.0
2022-02-28 11:55:00,381.25,381.43,380.61,381.0,15197.0,370.6976,370.8726,370.0753,370.4545,15197.0
2022-02-28 12:00:00,380.92,381.45,380.57,381.1,22048.0,370.3767,370.8921,370.0364,370.5518,22048.0
2022-02-28 12:05:00,381.03,381.13,379.7,379.98,24983.0,370.4837,370.5809,369.1905,369.4628,24983.0
2022-02-28 12:10:00,379.86,380.05,379.27,379.7,13376.0,369.3461,369.5308,368.7724,369.1905,13376.0
2022-02-28 12:15:00,379.68,379.87,378.56,379.73,23159.0,369.1711,369.3558,368.0821,369.2197,23159.0
2022-02-28 12:20:00,379.73,380.38,378.75,378.85,23955.0,369.2197,369.8517,368.2668,368.364,23955.0
2022-02-28 12:25:00,379.0,379.32,378.41,378.73,91802.0,368.5099,368.821,367.9362,368.2474,91802.0
2022-02-28 12:30:00,378.67,379.12,377.97,378.35,9401.0,368.189,368.6266,367.5084,367.8779,9401.0
2022-02-28 12:35:00,378.32,378.95,378.3,378.54,13589.0,367.8487,368.4613,367.8293,368.0626,13589.0
2022-02-28 12:40:00,378.68,378.9,378.36,378.76,11042.0,368.1987,368.4127,367.8876,368.2765,11042.0
2022-02-28 12:45:00,378.68,378.92,378.23,378.92,21372.0,368.1987,368.4321,367.7612,368.4321,21372.0
2022-02-28 12:50:00,378.83,378.97,378.02,378.32,7634.0,368.3446,368.4807,367.557,367.8487,7634.0
2022-02-28 12:55:00,378.55,379.07,378.17,378.22,16185.0,368.0723,368.5779,367.7029,367.7515,16185.0
2022-02-28 13:00:00,378.24,379.13,378.08,378.4,21478.0,367.7709,368.6363,367.6154,367.9265,21478.0
2022-02-28 13:05:00,378.27,379.31,378.04,378.96,27786.0,367.8001,368.8113,367.5765,368.471,27786.0
2022-02-28 13:10:00,378.84,379.31,378.25,378.36,47533.0,368.3543,368.8113,367.7806,367.8876,47533.0
2022-02-28 13:15:00,378.44,378.55,377.11,377.33,16509.0,367.9654,368.0723,366.6722,366.8861,16509.0
2022-02-28 13:20:00,377.42,378.05,376.66,376.96,60758.0,366.9736,367.5862,366.2347,366.5264,60758.0
2022-02-28 13:25:00,376.89,377.54,376.56,377.15,49912.0,366.4583,367.0903,366.1374,366.7111,49912.0
2022-02-28 13:30:00,377.1,378.23,376.51,376.83,22434.0,366.6625,367.7612,366.0888,366.3999,22434.0
2022-02-28 13:35:00,377.03,377.41,376.76,377.17,14394.0,366.5944,366.9639,366.3319,366.7305,14394.0
2022-02-28 13:40:00,377.26,377.54,376.44,376.57,20379.0,366.818,367.0903,366.0207,366.1471,20379.0
2022-02-28 13:45:00,376.66,377.06,376.26,377.06,10024.0,366.2347,366.6236,365.8457,366.6236,10024.0
2022-02-28 13:50:00,377.15,379.0,377.01,378.71,11559.0,366.7111,368.5099,366.575,368.2279,11559.0
2022-02-28 13:55:00,378.6,378.88,378.25,378.33,8848.0,368.121,368.3932,367.7806,367.8584,8848.0
2022-02-28 14:00:00,378.23,378.46,376.43,376.46,11973.0,367.7612,367.9848,366.011,366.0402,11973.0
2022-02-28 14:05:00,376.57,376.83,374.96,375.14,20533.0,366.1471,366.3999,364.5817,364.7567,20533.0
2022-02-28 14:10:00,375.22,375.22,374.17,374.81,15514.0,364.8345,364.8345,363.8136,364.4359,15514.0
2022-02-28 14:15:00,374.88,375.24,374.38,374.85,19474.0,364.5039,364.854,364.0178,364.4748,19474.0
2022-02-28 14:20:00,374.86,375.38,374.22,374.22,17037.0,364.4845,364.9901,363.8622,363.8622,17037.0
2022-02-28 14:25:00,374.41,375.18,374.24,374.72,20692.0,364.0469,364.7956,363.8816,364.3483,20692.0
2022-02-28 14:30:00,374.74,375.26,374.41,375.09,14298.0,364.3678,364.8734,364.0469,364.7081,14298.0
2022-02-28 14:35:00,375.2,375.7,374.74,375.21,34978.0,364.8151,365.3012,364.3678,364.8248,34978.0
2022-02-28 14:40:00,375.36,377.18,375.03,376.94,27983.0,364.9706,366.7403,364.6498,366.5069,27983.0
2022-02-28 14:45:00,376.9,377.45,376.27,376.58,16115.0,366.468,367.0028,365.8554,366.1569,16115.0
2022-02-28 14:50:00,376.7,376.7,376.01,376.35,24554.0,366.2735,366.2735,365.6026,365.9332,24554.0
2022-02-28 14:55:00,376.29,377.04,376.21,376.55,28542.0,365.8749,366.6041,365.7971,366.1277,28542.0
2022-02-28 15:00:00,376.41,376.54,376.03,376.08,22119.0,365.9916,366.118,365.6221,365.6707,22119.0
2022-02-28 15:05:00,375.98,375.98,374.74,375.34,37409.0,365.5735,365.5735,364.3678,364.9512,37409.0
2022-02-28 15:10:00,375.24,375.7,374.51,374.77,30137.0,364.854,365.3012,364.1442,364.397,30137.0
2022-02-28 15:15:00,374.7,375.9,374.7,375.12,46315.0,364.3289,365.4957,364.3289,364.7373,46315.0
2022-02-28 15:20:00,375.0,376.07,374.94,375.71,32766.0,364.6206,365.661,364.5623,365.3109,32766.0
2022-02-28 15:25:00,375.63,375.65,374.58,374.89,39153.0,365.2332,365.2526,364.2122,364.5136,39153.0
2022-02-28 15:30:00,374.88,375.2,373.09,373.1,56264.0,364.5039,364.8151,362.7635,362.7732,56264.0
2022-02-28 15:35:00,373.02,373.13,372.29,372.77,41210.0,362.6954,362.8024,361.9856,362.4523,41210.0
2022-02-28 15:40:00,372.86,373.45,372.13,373.45,50727.0,362.5398,363.1135,361.83,363.1135,50727.0
2022-02-28 15:45:00,373.45,375.82,373.45,375.27,98836.0,363.1135,365.4179,363.1135,364.8831,98836.0
2022-02-28 15:50:00,375.33,375.99,373.87,374.87,93292.0,364.9415,365.5832,363.5219,364.4942,93292.0
2022-02-28 15:55:00,375.06,375.95,374.26,375.95,166336.0,364.6789,365.5443,363.9011,365.5443,166336.0
2022-03-01 09:30:00,378.0,385.78,376.18,385.78,178353.0,367.5376,375.1022,365.7679,375.1022,178353.0
2022-03-01 09:35:00,385.72,390.16,384.72,389.53,132315.0,375.0439,379.361,374.0716,378.7484,132315.0
2022-03-01 09:40:00,389.95,395.41,389.41,394.65,113236.0,379.1568,384.4657,378.6318,383.7267,113236.0
2022-03-01 09:45:00,394.62,395.0,391.14,392.37,74205.0,383.6975,384.067,380.3139,381.5098,74205.0
2022-03-01 09:50:00,392.19,393.01,391.23,391.67,48972.0,381.3348,382.1321,380.4014,380.8292,48972.0
2022-03-01 09:55:00,391.87,392.0,388.77,389.62,41265.0,381.0237,381.1501,378.0095,378.8359,41265.0
2022-03-01 10:00:00,389.74,390.46,385.47,386.87,33676.0,378.9526,379.6527,374.8008,376.1621,33676.0
2022-03-01 10:05:00,386.9,387.99,386.52,387.0,41394.0,376.1912,377.2511,375.8217,376.2885,41394.0
2022-03-01 10:10:00,386.97,387.12,385.85,386.07,27542.0,376.2593,376.4051,375.1703,375.3842,27542.0
2022-03-01 10:15:00,385.96,388.82,385.92,388.82,21469.0,375.2772,378.0581,375.2384,378.0581,21469.0
2022-03-01 10:20:00,388.83,389.8,388.81,389.45,27125.0,378.0678,379.011,378.0484,378.6706,27125.0
2022-03-01 10:25:00,389.42,390.19,389.33,389.72,21576.0,378.6415,379.3902,378.554,378.9332,21576.0
2022-03-01 10:30:00,389.81,389.99,388.2,388.49,13813.0,379.0207,379.1957,377.4552,377.7372,13813.0
2022-03-01 10:35:00,388.49,388.64,387.17,387.69,12050.0,377.7372,377.8831,376.4538,376.9594,12050.0
2022-03-01 10:40:00,387.9,388.33,386.17,387.18,11905.0,377.1635,377.5816,375.4814,376.4635,11905.0
2022-03-01 10:45:00,387.29,387.74,386.64,387.61,15792.0,376.5704,377.008,375.9384,376.8816,15792.0
2022-03-01 10:50:00,387.77,388.66,387.67,388.47,18861.0,377.0371,377.9025,376.9399,377.7178,18861.0
2022-03-01 10:55:00,388.53,388.57,387.37,387.98,11372.0,377.7761,377.815,376.6482,377.2413,11372.0
2022-03-01 11:00:00,388.07,389.51,387.92,389.05,17929.0,377.3288,378.729,377.183,378.2817,17929.0
2022-03-01 11:05:00,389.21,390.02,388.9,389.68,18871.0,378.4373,379.2249,378.1359,378.8943,18871.0
2022-03-01 11:10:00,389.8,389.85,388.13,388.74,14020.0,379.011,379.0596,377.3872,377.9803,14020.0
2022-03-01 11:15:00,388.94,388.94,386.93,386.93,28406.0,378.1748,378.1748,376.2204,376.2204,28406.0
2022-03-01 11:20:00,387.24,388.09,386.87,387.88,18695.0,376.5218,377.3483,376.1621,377.1441,18695.0
2022-03-01 11:25:00,387.88,388.1,386.99,387.69,28276.0,377.1441,377.358,376.2787,376.9594,28276.0
2022-03-01 11:30:00,387.95,388.94,387.72,387.87,40402.0,377.2122,378.1748,376.9885,377.1344,40402.0
2022-03-01 11:35:00,387.99,388.06,387.37,387.91,13085.0,377.2511,377.3191,376.6482,377.1733,13085.0
2022-03-01 11:40:00,387.76,388.26,387.25,387.48,24236.0,377.0274,377.5136,376.5315,376.7552,24236.0
2022-03-01 11:45:00,387.47,387.48,385.82,386.25,18505.0,376.7455,376.7552,375.1411,375.5592,18505.0
2022-03-01 11:50:00,386.27,386.7,385.96,386.35,10989.0,375.5787,375.9968,375.2772,375.6565,10989.0
2022-03-01 11:55:00,386.42,386.58,385.97,386.44,16485.0,375.7245,375.8801,375.287,375.744,16485.0
2022-03-01 12:00:00,386.31,386.42,385.9,386.03,12260.0,375.6176,375.7245,375.2189,375.3453,12260.0
2022-03-01 12:05:00,386.06,386.35,385.38,385.74,42016.0,375.3745,375.6565,374.7133,375.0633,42016.0
2022-03-01 12:10:00,385.85,386.38,384.95,386.31,27994.0,375.1703,375.6856,374.2952,375.6176,27994.0
2022-03-01 12:15:00,386.22,388.46,386.16,387.75,34388.0,375.53,377.708,375.4717,377.0177,34388.0
2022-03-01 12:20:00,387.81,388.92,387.69,388.56,16456.0,377.076,378.1553,376.9594,377.8053,16456.0
2022-03-01 12:25:00,388.66,389.23,388.27,388.78,7983.0,377.9025,378.4567,377.5233,378.0192,7983.0
2022-03-01 12:30:00,388.9,389.32,388.13,388.98,17676.0,378.1359,378.5442,377.3872,378.2137,17676.0
2022-03-01 12:35:00,389.01,389.4,388.86,389.09,15540.0,378.2428,378.622,378.097,378.3206,15540.0
2022-03-01 12:40:00,389.08,389.33,388.83,388.97,24139.0,378.3109,378.554,378.0678,378.2039,24139.0
2022-03-01 12:45:00,388.93,388.93,387.52,388.32,17383.0,378.165,378.165,376.7941,377.5719,17383.0
2022-03-01 12:50:00,388.29,388.82,388.28,388.52,9824.0,377.5428,378.0581,377.533,377.7664,9824.0
2022-03-01 12:55:00,388.68,389.16,388.62,389.16,10018.0,377.922,378.3887,377.8636,378.3887,10018.0
2022-03-01 13:00:00,389.02,390.38,388.89,390.19,23991.0,378.2525,379.5749,378.1261,379.3902,23991.0
2022-03-01 13:05:00,390.15,390.15,389.32,389.58,17830.0,379.3513,379.3513,378.5442,378.797,17830.0
2022-03-01 13:10:00,389.58,389.71,388.0,389.13,15112.0,378.797,378.9235,377.2608,378.3595,15112.0
2022-03-01 13:15:00,388.95,389.18,388.2,388.33,29111.0,378.1845,378.4081,377.4552,377.5816,29111.0
2022-03-01 13:20:00,388.33,388.48,387.07,387.3,18732.0,377.5816,377.7275,376.3565,376.5802,18732.0
2022-03-01 13:25:00,387.3,387.47,386.54,386.54,15769.0,376.5802,376.7455,375.8412,375.8412,15769.0
2022-03-01 13:30:00,386.54,387.13,385.98,386.5,15517.0,375.8412,376.4149,375.2967,375.8023,15517.0
2022-03-01 13:35:00,386.46,387.04,386.23,386.8,32086.0,375.7634,376.3274,375.5398,376.094,32086.0
2022-03-01 13:40:00,386.81,386.99,386.48,386.99,8000.0,376.1037,376.2787,375.7829,376.2787,8000.0
2022-03-01 13:45:00,386.92,387.66,386.43,386.79,12725.0,376.2107,376.9302,375.7342,376.0843,12725.0
2022-03-01 13:50:00,386.79,387.3,386.36,386.68,25642.0,376.0843,376.5802,375.6662,375.9773,25642.0
2022-03-01 13:55:00,386.74,386.87,386.26,386.83,10792.0,376.0357,376.1621,375.5689,376.1232,10792.0
2022-03-01 14:00:00,386.73,386.83,386.04,386.55,12838.0,376.0259,376.1232,375.355,375.8509,12838.0
2022-03-01 14:05:00,386.65,386.69,386.36,386.63,5348.0,375.9481,375.987,375.6662,375.9287,5348.0
2022-03-01 14:10:00,386.55,386.92,386.28,386.85,8353.0,375.8509,376.2107,375.5884,376.1426,8353.0
2022-03-01 14:15:00,386.89,388.08,386.37,388.08,12429.0,376.1815,377.3386,375.6759,377.3386,12429.0
2022-03-01 14:20:00,388.15,389.39,387.73,389.39,18638.0,377.4066,378.6123,376.9983,378.6123,18638.0
2022-03-01 14:25:00,389.31,390.19,389.31,390.19,40420.0,378.5345,379.3902,378.5345,379.3902,40420.0
2022-03-01 14:30:00,390.36,391.3,390.34,391.26,40071.0,379.5555,380.4694,379.536,380.4305,40071.0
2022-03-01 14:35:00,391.42,392.29,391.03,392.29,26730.0,380.5861,381.432,380.2069,381.432,26730.0
2022-03-01 14:40:00,392.07,392.81,391.79,392.68,27008.0,381.2181,381.9376,380.9459,381.8112,27008.0
2022-03-01 14:45:00,392.68,393.58,392.33,392.58,60788.0,381.8112,382.6863,381.4709,381.714,60788.0
2022-03-01 14:50:00,392.65,394.36,391.85,394.09,73076.0,381.7821,383.4447,381.0042,383.1822,73076.0
2022-03-01 14:55:00,393.92,393.92,392.56,392.98,25681.0,383.0169,383.0169,381.6946,382.1029,25681.0
2022-03-01 15:00:00,393.02,395.34,392.77,395.22,30842.0,382.1418,384.3976,381.8988,384.2809,30842.0
2022-03-01 15:05:00,395.56,396.28,395.17,395.65,33263.0,384.6115,385.3116,384.2323,384.699,33263.0
2022-03-01 15:10:00,395.67,395.84,394.34,394.99,27574.0,384.7185,384.8838,383.4253,384.0573,27574.0
2022-03-01 15:15:00,395.13,395.28,394.5,394.57,38897.0,384.1934,384.3393,383.5809,383.6489,38897.0
2022-03-01 15:20:00,394.62,394.82,393.65,393.83,28815.0,383.6975,383.892,382.7544,382.9294,28815.0
2022-03-01 15:25:00,393.89,394.14,393.37,393.5,36766.0,382.9878,383.2308,382.4821,382.6085,36766.0
2022-03-01 15:30:00,393.34,393.44,392.56,392.88,27539.0,382.453,382.5502,381.6946,382.0057,27539.0
2022-03-01 15:35:00,392.75,393.58,392.69,393.23,36666.0,381.8793,382.6863,381.821,382.346,36666.0
2022-03-01 15:40:00,393.18,394.59,392.11,392.21,69745.0,382.2974,383.6684,381.257,381.3543,69745.0
2022-03-01 15:45:00,392.22,392.45,390.81,390.81,39896.0,381.364,381.5876,379.993,379.993,39896.0
2022-03-01 15:50:00,390.11,391.13,388.6,390.88,85285.0,379.3124,380.3041,377.8442,380.0611,85285.0
2022-03-01 15:55:00,390.84,391.08,389.7,390.4,199225.0,380.0222,380.2555,378.9137,379.5944,199225.0
2022-03-02 09:30:00,394.0,395.26,393.11,394.88,83933.0,383.0947,384.3198,382.2293,383.9504,83933.0
2022-03-02 09:35:00,395.26,396.38,392.17,393.27,64156.0,384.3198,385.4088,381.3154,382.3849,64156.0
2022-03-02 09:40:00,393.26,398.13,392.8,397.25,50593.0,382.3752,387.1104,381.9279,386.2548,50593.0
2022-03-02 09:45:00,397.41,399.02,396.53,398.42,47126.0,386.4103,387.9758,385.5547,387.3924,47126.0
2022-03-02 09:50:00,398.23,398.77,397.17,397.17,55194.0,387.2076,387.7327,386.177,386.177,55194.0
2022-03-02 09:55:00,397.16,397.39,395.0,396.34,37382.0,386.1672,386.3909,384.067,385.3699,37382.0
2022-03-02 10:00:00,396.29,396.53,394.34,394.55,61266.0,385.3213,385.5547,383.4253,383.6295,61266.0
2022-03-02 10:05:00,394.74,394.88,393.0,393.83,54387.0,383.8142,383.9504,382.1224,382.9294,54387.0
2022-03-02 10:10:00,393.83,394.06,392.82,393.1,39054.0,382.9294,383.153,381.9474,382.2196,39054.0
2022-03-02 10:15:00,392.97,393.21,391.98,393.19,36856.0,382.0932,382.3266,381.1306,382.3071,36856.0
2022-03-02 10:20:00,393.18,394.16,393.18,393.68,71198.0,382.2974,383.2503,382.2974,382.7836,71198.0
2022-03-02 10:25:00,393.84,396.66,393.02,395.53,68567.0,382.9391,385.6811,382.1418,384.5824,68567.0
2022-03-02 10:30:00,395.53,396.55,394.37,395.8,42593.0,384.5824,385.5741,383.4545,384.8449,42593.0
2022-03-02 10:35:00,396.05,396.91,395.5,396.38,33001.0,385.088,385.9242,384.5532,385.4088,33001.0
2022-03-02 10:40:00,396.4,396.53,395.02,395.75,29238.0,385.4283,385.5547,384.0865,384.7963,29238.0
2022-03-02 10:45:00,396.08,397.45,395.58,397.45,32592.0,385.1171,386.4492,384.631,386.4492,32592.0
2022-03-02 10:50:00,397.19,398.27,397.03,397.03,39294.0,386.1964,387.2465,386.0408,386.0408,39294.0
2022-03-02 10:55:00,397.39,399.08,397.31,398.16,49322.0,386.3909,388.0341,386.3131,387.1396,49322.0
2022-03-02 11:00:00,398.15,399.74,397.52,399.19,34454.0,387.1298,388.6758,386.5173,388.1411,34454.0
2022-03-02 11:05:00,399.27,399.6,398.28,398.87,34071.0,388.2188,388.5397,387.2562,387.8299,34071.0
2022-03-02 11:10:00,398.96,400.01,398.65,399.21,49843.0,387.9174,388.9384,387.616,388.1605,49843.0
2022-03-02 11:15:00,399.22,399.81,398.76,399.33,74639.0,388.1702,388.7439,387.723,388.2772,74639.0
2022-03-02 11:20:00,399.17,399.65,398.32,399.39,43924.0,388.1216,388.5883,387.2951,388.3355,43924.0
2022-03-02 11:25:00,399.49,400.1,399.01,399.02,36103.0,388.4328,389.0259,387.966,387.9758,36103.0
2022-03-02 11:30:00,398.92,401.04,398.92,400.37,27841.0,387.8785,389.9399,387.8785,389.2884,27841.0
2022-03-02 11:35:00,400.5,400.69,398.99,399.98,51205.0,389.4148,389.5995,387.9466,388.9092,51205.0
2022-03-02 11:40:00,400.03,400.24,399.15,399.63,23585.0,388.9578,389.162,388.1022,388.5689,23585.0
2022-03-02 11:45:00,399.5,400.16,399.22,399.74,21026.0,388.4425,389.0842,388.1702,388.6758,21026.0
2022-03-02 11:50:00,399.59,400.23,398.72,399.68,29452.0,388.53,389.1523,387.6841,388.6175,29452.0
2022-03-02 11:55:00,399.56,400.53,399.55,400.4,30370.0,388.5008,389.444,388.4911,389.3176,30370.0
2022-03-02 12:00:00,400.41,400.99,400.29,400.5,13099.0,389.3273,389.8912,389.2106,389.4148,13099.0
2022-03-02 12:05:00,400.34,401.45,400.0,401.45,34825.0,389.2592,390.3385,388.9286,390.3385,34825.0
2022-03-02 12:10:00,401.51,402.48,401.42,401.71,21301.0,390.3968,391.34,390.3093,390.5913,21301.0
2022-03-02 12:15:00,401.72,402.12,401.55,402.02,19037.0,390.601,390.99,390.4357,390.8927,19037.0
2022-03-02 12:20:00,402.05,402.62,401.88,402.57,17956.0,390.9219,391.4761,390.7566,391.4275,17956.0
2022-03-02 12:25:00,402.58,402.81,401.92,402.19,21308.0,391.4372,391.6609,390.7955,391.058,21308.0
2022-03-02 12:30:00,402.19,403.02,402.0,403.02,14738.0,391.058,391.8651,390.8733,391.8651,14738.0
2022-03-02 12:35:00,403.06,403.39,402.39,403.06,20734.0,391.9039,392.2248,391.2525,391.9039,20734.0
2022-03-02 12:40:00,403.23,403.84,403.01,403.81,19176.0,392.0692,392.6624,391.8553,392.6332,19176.0
2022-03-02 12:45:00,403.8,403.89,403.19,403.77,18985.0,392.6235,392.711,392.0303,392.5943,18985.0
2022-03-02 12:50:00,403.83,404.48,403.38,404.48,16585.0,392.6526,393.2846,392.2151,393.2846,16585.0
2022-03-02 12:55:00,404.34,404.34,402.79,403.54,23738.0,393.1485,393.1485,391.6414,392.3707,23738.0
2022-03-02 13:00:00,403.42,404.61,403.36,404.56,17911.0,392.254,393.411,392.1956,393.3624,17911.0
2022-03-02 13:05:00,404.61,405.33,404.41,404.91,22058.0,393.411,394.1111,393.2166,393.7027,22058.0
2022-03-02 13:10:00,404.72,405.7,404.72,405.42,17944.0,393.518,394.4709,393.518,394.1986,17944.0
2022-03-02 13:15:00,405.49,406.0,405.2,405.38,19710.0,394.2667,394.7626,393.9847,394.1597,19710.0
2022-03-02 13:20:00,405.4,405.73,405.1,405.1,25085.0,394.1792,394.5,393.8875,393.8875,25085.0
2022-03-02 13:25:00,405.07,405.64,405.01,405.52,18972.0,393.8583,394.4125,393.8,394.2959,18972.0
2022-03-02 13:30:00,405.42,406.56,405.42,406.06,16019.0,394.1986,395.3071,394.1986,394.8209,16019.0
2022-03-02 13:35:00,405.92,406.08,403.05,405.44,19992.0,394.6848,394.8404,391.8942,394.2181,19992.0
2022-03-02 13:40:00,405.44,405.79,404.68,405.55,17369.0,394.2181,394.5584,393.4791,394.325,17369.0
2022-03-02 13:45:00,405.6,405.77,404.05,404.27,28042.0,394.3736,394.5389,392.8665,393.0805,28042.0
2022-03-02 13:50:00,404.38,404.96,404.34,404.78,14953.0,393.1874,393.7514,393.1485,393.5763,14953.0
2022-03-02 13:55:00,404.75,405.13,404.1,404.35,23955.0,393.5472,393.9166,392.9152,393.1582,23955.0
2022-03-02 14:00:00,404.37,404.93,403.9,404.9,10668.0,393.1777,393.7222,392.7207,393.693,10668.0
2022-03-02 14:05:00,404.73,404.88,404.31,404.31,26172.0,393.5277,393.6736,393.1193,393.1193,26172.0
2022-03-02 14:10:00,404.24,404.3,403.28,403.28,9632.0,393.0513,393.1096,392.1179,392.1179,9632.0
2022-03-02 14:15:00,403.13,403.88,403.13,403.24,14369.0,391.972,392.7012,391.972,392.079,14369.0
2022-03-02 14:20:00,403.37,403.88,402.61,402.73,13650.0,392.2054,392.7012,391.4664,391.5831,13650.0
2022-03-02 14:25:00,402.73,402.78,401.45,402.78,30808.0,391.5831,391.6317,390.3385,391.6317,30808.0
2022-03-02 14:30:00,402.78,402.78,401.94,402.05,19420.0,391.6317,391.6317,390.8149,390.9219,19420.0
2022-03-02 14:35:00,402.16,402.5,400.87,401.14,39164.0,391.0289,391.3594,389.7746,390.0371,39164.0
2022-03-02 14:40:00,401.19,401.59,400.55,401.54,16921.0,390.0857,390.4746,389.4634,390.426,16921.0
2022-03-02 14:45:00,401.5,401.71,400.53,400.53,16489.0,390.3871,390.5913,389.444,389.444,16489.0
2022-03-02 14:50:00,400.4,400.9,399.75,399.75,34556.0,389.3176,389.8037,388.6856,388.6856,34556.0
2022-03-02 14:55:00,399.97,400.55,399.78,400.55,16455.0,388.8995,389.4634,388.7147,389.4634,16455.0
2022-03-02 15:00:00,400.48,401.39,400.23,400.81,15850.0,389.3954,390.2802,389.1523,389.7162,15850.0
2022-03-02 15:05:00,400.84,400.98,400.21,400.42,27331.0,389.7454,389.8815,389.1328,389.337,27331.0
2022-03-02 15:10:00,400.41,400.9,399.83,400.84,31247.0,389.3273,389.8037,388.7633,389.7454,31247.0
2022-03-02 15:15:00,400.83,401.72,400.53,401.72,29834.0,389.7357,390.601,389.444,390.601,29834.0
2022-03-02 15:20:00,401.63,401.93,401.05,401.89,23284.0,390.5135,390.8052,389.9496,390.7663,23284.0
2022-03-02 15:25:00,401.95,402.7,401.72,402.48,21122.0,390.8247,391.5539,390.601,391.34,21122.0
2022-03-02 15:30:00,402.5,402.8,402.15,402.66,35094.0,391.3594,391.6511,391.0191,391.515,35094.0
2022-03-02 15:35:00,402.65,402.95,401.23,401.35,59530.0,391.5053,391.797,390.1246,390.2413,59530.0
2022-03-02 15:40:00,401.42,401.79,400.68,401.0,32830.0,390.3093,390.6691,389.5898,389.901,32830.0
2022-03-02 15:45:00,401.09,401.7,400.43,401.22,63025.0,389.9885,390.5816,389.3467,390.1149,63025.0
2022-03-02 15:50:00,401.38,401.59,400.83,401.17,80994.0,390.2704,390.4746,389.7357,390.0663,80994.0
2022-03-02 15:55:00,401.05,401.16,399.08,399.12,240541.0,389.9496,390.0565,388.0341,388.073,240541.0
2022-03-03 09:30:00,398.76,401.0,391.15,394.33,114271.0,387.723,389.901,380.3236,383.4156,114271.0
2022-03-03 09:35:00,394.35,395.12,393.32,395.05,42402.0,383.435,384.1837,382.4335,384.1156,42402.0
2022-03-03 09:40:00,395.28,398.39,395.26,397.85,32945.0,384.3393,387.3632,384.3198,386.8381,32945.0
2022-03-03 09:45:00,397.92,399.02,394.93,395.44,39458.0,386.9062,387.9758,383.999,384.4949,39458.0
2022-03-03 09:50:00,395.44,395.57,393.82,395.28,31792.0,384.4949,384.6213,382.9197,384.3393,31792.0
2022-03-03 09:55:00,395.28,397.54,395.13,397.24,36032.0,384.3393,386.5367,384.1934,386.245,36032.0
2022-03-03 10:00:00,397.23,398.81,396.32,396.88,52593.0,386.2353,387.7716,385.3505,385.895,52593.0
2022-03-03 10:05:00,396.88,397.69,396.47,397.17,16527.0,385.895,386.6826,385.4963,386.177,16527.0
2022-03-03 10:10:00,397.35,398.14,396.95,397.97,18494.0,386.352,387.1201,385.9631,386.9548,18494.0
2022-03-03 10:15:00,397.97,399.09,397.59,398.87,18728.0,386.9548,388.0438,386.5853,387.8299,18728.0
2022-03-03 10:20:00,398.83,399.09,397.74,397.93,18736.0,387.791,388.0438,386.7312,386.9159,18736.0
2022-03-03 10:25:00,398.11,398.11,396.85,397.21,19818.0,387.091,387.091,385.8658,386.2159,19818.0
2022-03-03 10:30:00,397.18,398.12,396.91,397.65,18644.0,386.1867,387.1007,385.9242,386.6437,18644.0
2022-03-03 10:35:00,397.78,397.81,397.05,397.4,21359.0,386.7701,386.7993,386.0603,386.4006,21359.0
2022-03-03 10:40:00,397.32,397.6,396.39,396.39,24056.0,386.3228,386.5951,385.4186,385.4186,24056.0
2022-03-03 10:45:00,396.29,396.79,395.51,395.94,26174.0,385.3213,385.8075,384.5629,384.981,26174.0
2022-03-03 10:50:00,395.94,396.22,395.55,395.94,24460.0,384.981,385.2533,384.6018,384.981,24460.0
2022-03-03 10:55:00,395.95,396.59,395.47,395.86,26765.0,384.9907,385.613,384.524,384.9032,26765.0
2022-03-03 11:00:00,395.8,397.27,395.3,397.05,15406.0,384.8449,386.2742,384.3587,386.0603,15406.0
2022-03-03 11:05:00,397.06,397.17,396.61,396.74,13572.0,386.07,386.177,385.6325,385.7589,13572.0
2022-03-03 11:10:00,396.74,397.81,396.38,396.54,23113.0,385.7589,386.7993,385.4088,385.5644,23113.0
2022-03-03 11:15:00,396.59,396.83,395.55,396.72,16866.0,385.613,385.8464,384.6018,385.7394,16866.0
2022-03-03 11:20:00,396.69,397.97,396.36,397.75,15399.0,385.7103,386.9548,385.3894,386.7409,15399.0
2022-03-03 11:25:00,397.52,399.16,397.23,398.83,41681.0,386.5173,388.1119,386.2353,387.791,41681.0
2022-03-03 11:30:00,398.76,399.58,398.29,399.58,15102.0,387.723,388.5203,387.266,388.5203,15102.0
2022-03-03 11:35:00,399.42,399.67,398.8,399.09,14576.0,388.3647,388.6078,387.7619,388.0438,14576.0
2022-03-03 11:40:00,398.96,399.18,398.34,398.94,12161.0,387.9174,388.1313,387.3146,387.898,12161.0
2022-03-03 11:45:00,399.11,399.29,398.74,398.99,9674.0,388.0633,388.2383,387.7035,387.9466,9674.0
2022-03-03 11:50:00,398.99,399.47,398.81,399.35,8249.0,387.9466,388.4133,387.7716,388.2966,8249.0
2022-03-03 11:55:00,399.34,399.9,398.49,399.3,16735.0,388.2869,388.8314,387.4604,388.248,16735.0
2022-03-03 12:00:00,399.35,399.9,399.28,399.86,13780.0,388.2966,388.8314,388.2286,388.7925,13780.0
2022-03-03 12:05:00,399.76,400.21,399.54,400.11,13176.0,388.6953,389.1328,388.4814,389.0356,13176.0
2022-03-03 12:10:00,399.92,400.53,399.88,400.27,7763.0,388.8509,389.444,388.812,389.1912,7763.0
2022-03-03 12:15:00,400.31,400.4,399.92,400.01,12892.0,389.2301,389.3176,388.8509,388.9384,12892.0
2022-03-03 12:20:00,400.01,400.04,399.46,399.87,12751.0,388.9384,388.9675,388.4036,388.8022,12751.0
2022-03-03 12:25:00,399.86,399.86,399.27,399.37,9409.0,388.7925,388.7925,388.2188,388.3161,9409.0
2022-03-03 12:30:00,399.44,402.72,399.4,402.7,22436.0,388.3841,391.5734,388.3452,391.5539,22436.0
2022-03-03 12:35:00,402.59,403.15,401.3,401.66,17567.0,391.447,391.9915,390.1927,390.5427,17567.0
2022-03-03 12:40:00,401.62,401.62,400.73,401.21,18707.0,390.5038,390.5038,389.6384,390.1051,18707.0
2022-03-03 12:45:00,401.09,401.97,400.6,401.39,15569.0,389.9885,390.8441,389.512,390.2802,15569.0
2022-03-03 12:50:00,401.59,401.73,400.82,400.9,9380.0,390.4746,390.6108,389.7259,389.8037,9380.0
2022-03-03 12:55:00,400.94,401.38,400.71,400.96,12719.0,389.8426,390.2704,389.619,389.8621,12719.0
2022-03-03 13:00:00,400.97,402.12,400.9,402.12,11430.0,389.8718,390.99,389.8037,390.99,11430.0
2022-03-03 13:05:00,401.99,402.41,401.64,402.05,20156.0,390.8636,391.2719,390.5232,390.9219,20156.0
2022-03-03 13:10:00,401.92,402.68,401.74,402.33,14652.0,390.7955,391.5345,390.6205,391.1941,14652.0
2022-03-03 13:15:00,402.6,402.84,402.3,402.69,13504.0,391.4567,391.69,391.165,391.5442,13504.0
2022-03-03 13:20:00,402.5,403.17,402.47,403.17,11868.0,391.3594,392.0109,391.3303,392.0109,11868.0
2022-03-03 13:25:00,403.17,403.59,402.95,403.49,15361.0,392.0109,392.4193,391.797,392.322,15361.0
2022-03-03 13:30:00,403.65,403.75,402.57,402.75,10833.0,392.4776,392.5748,391.4275,391.6025,10833.0
2022-03-03 13:35:00,402.73,403.33,402.69,403.18,11815.0,391.5831,392.1665,391.5442,392.0206,11815.0
2022-03-03 13:40:00,403.22,403.79,402.85,403.2,18360.0,392.0595,392.6137,391.6998,392.0401,18360.0
2022-03-03 13:45:00,403.3,404.03,403.09,404.02,6542.0,392.1373,392.8471,391.9331,392.8374,6542.0
2022-03-03 13:50:00,403.91,405.55,403.89,405.37,27111.0,392.7304,394.325,392.711,394.15,27111.0
2022-03-03 13:55:00,405.27,405.3,404.6,404.8,22008.0,394.0528,394.0819,393.4013,393.5958,22008.0
2022-03-03 14:00:00,404.8,405.93,404.71,405.58,18591.0,393.5958,394.6945,393.5083,394.3542,18591.0
2022-03-03 14:05:00,405.62,406.78,405.49,406.32,26776.0,394.3931,395.521,394.2667,395.0737,26776.0
2022-03-03 14:10:00,406.45,408.8,406.05,408.32,21488.0,395.2001,397.4851,394.8112,397.0184,21488.0
2022-03-03 14:15:00,408.18,408.4,407.17,407.57,23535.0,396.8822,397.0961,395.9002,396.2891,23535.0
2022-03-03 14:20:00,407.45,407.77,407.06,407.16,24113.0,396.1724,396.4836,395.7932,395.8905,24113.0
2022-03-03 14:25:00,407.16,407.91,407.16,407.81,12841.0,395.8905,396.6197,395.8905,396.5225,12841.0
2022-03-03 14:30:00,407.91,408.01,407.33,407.61,35027.0,396.6197,396.7169,396.0558,396.328,35027.0
2022-03-03 14:35:00,407.7,407.82,407.29,407.3,23951.0,396.4155,396.5322,396.0169,396.0266,23951.0
2022-03-03 14:40:00,407.32,407.33,405.97,405.97,10665.0,396.046,396.0558,394.7334,394.7334,10665.0
2022-03-03 14:45:00,406.18,406.42,405.93,406.06,7758.0,394.9376,395.1709,394.6945,394.8209,7758.0
2022-03-03 14:50:00,406.21,406.22,405.5,406.07,14577.0,394.9668,394.9765,394.2764,394.8306,14577.0
2022-03-03 14:55:00,406.08,406.17,405.73,405.97,12873.0,394.8404,394.9279,394.5,394.7334,12873.0
2022-03-03 15:00:00,405.86,405.86,403.59,404.18,46154.0,394.6264,394.6264,392.4193,392.9929,46154.0
2022-03-03 15:05:00,404.25,404.6,404.03,404.56,15415.0,393.061,393.4013,392.8471,393.3624,15415.0
2022-03-03 15:10:00,404.48,404.8,404.39,404.56,14116.0,393.2846,393.5958,393.1971,393.3624,14116.0
2022-03-03 15:15:00,404.68,405.51,404.1,405.24,17885.0,393.4791,394.2861,392.9152,394.0236,17885.0
2022-03-03 15:20:00,405.21,405.43,404.6,404.96,10908.0,393.9944,394.2083,393.4013,393.7514,10908.0
2022-03-03 15:25:00,405.07,405.71,404.82,405.58,20215.0,393.8583,394.4806,393.6152,394.3542,20215.0
2022-03-03 15:30:00,405.43,405.44,403.52,403.75,23413.0,394.2083,394.2181,392.3512,392.5748,23413.0
2022-03-03 15:35:00,403.71,403.8,402.68,403.36,24341.0,392.536,392.6235,391.5345,392.1956,24341.0
2022-03-03 15:40:00,403.33,403.64,402.64,402.68,35847.0,392.1665,392.4679,391.4956,391.5345,35847.0
2022-03-03 15:45:00,402.54,402.67,401.19,401.72,51739.0,391.3983,391.5247,390.0857,390.601,51739.0
2022-03-03 15:50:00,401.56,401.68,399.93,400.31,90506.0,390.4455,390.5621,388.8606,389.2301,90506.0
2022-03-03 15:55:00,400.37,400.95,399.96,400.5,159522.0,389.2884,389.8523,388.8897,389.4148,159522.0
2022-03-04 09:30:00,399.88,402.18,397.26,399.58,54051.0,388.812,391.0483,386.2645,388.5203,54051.0
2022-03-04 09:35:00,399.21,403.08,398.47,402.8,17016.0,388.1605,391.9234,387.441,391.6511,17016.0
2022-03-04 09:40:00,402.76,403.12,401.71,402.4,24696.0,391.6122,391.9623,390.5913,391.2622,24696.0
2022-03-04 09:45:00,402.3,402.99,401.54,401.8,30813.0,391.165,391.8359,390.426,390.6788,30813.0
2022-03-04 09:50:00,401.73,403.84,401.69,403.47,24673.0,390.6108,392.6624,390.5719,392.3026,24673.0
2022-03-04 09:55:00,403.4,403.82,402.33,403.42,28617.0,392.2345,392.6429,391.1941,392.254,28617.0
2022-03-04 10:00:00,403.25,404.04,401.2,401.21,61293.0,392.0887,392.8568,390.0954,390.1051,61293.0
2022-03-04 10:05:00,401.21,401.36,399.01,399.37,24150.0,390.1051,390.251,387.966,388.3161,24150.0
2022-03-04 10:10:00,399.38,400.03,397.95,400.03,44058.0,388.3258,388.9578,386.9354,388.9578,44058.0
2022-03-04 10:15:00,399.76,400.62,399.6,400.03,38766.0,388.6953,389.5315,388.5397,388.9578,38766.0
2022-03-04 10:20:00,400.13,401.94,399.8,401.16,19467.0,389.055,390.8149,388.7342,390.0565,19467.0
2022-03-04 10:25:00,401.32,402.79,401.07,402.79,10465.0,390.2121,391.6414,389.969,391.6414,10465.0
2022-03-04 10:30:00,402.53,403.32,402.29,402.94,16433.0,391.3886,392.1567,391.1553,391.7873,16433.0
2022-03-04 10:35:00,403.31,405.25,403.22,404.78,19285.0,392.147,394.0333,392.0595,393.5763,19285.0
2022-03-04 10:40:00,404.96,405.23,403.89,404.24,39718.0,393.7514,394.0139,392.711,393.0513,39718.0
2022-03-04 10:45:00,404.23,404.38,403.07,403.44,22188.0,393.0416,393.1874,391.9137,392.2734,22188.0
2022-03-04 10:50:00,403.42,403.8,403.09,403.71,17923.0,392.254,392.6235,391.9331,392.536,17923.0
2022-03-04 10:55:00,403.58,404.28,402.55,402.57,23358.0,392.4096,393.0902,391.4081,391.4275,23358.0
2022-03-04 11:00:00,402.51,403.7,402.3,402.96,9785.0,391.3692,392.5262,391.165,391.8067,9785.0
2022-03-04 11:05:00,403.09,403.29,402.44,402.44,14335.0,391.9331,392.1276,391.3011,391.3011,14335.0
2022-03-04 11:10:00,402.36,403.0,401.93,402.29,19387.0,391.2233,391.8456,390.8052,391.1553,19387.0
2022-03-04 11:15:00,402.11,403.0,401.95,402.69,18061.0,390.9802,391.8456,390.8247,391.5442,18061.0
2022-03-04 11:20:00,402.63,403.8,402.14,403.43,11525.0,391.4858,392.6235,391.0094,392.2637,11525.0
2022-03-04 11:25:00,403.44,404.88,403.15,404.48,10438.0,392.2734,393.6736,391.9915,393.2846,10438.0
2022-03-04 11:30:00,404.72,404.74,403.7,403.95,19693.0,393.518,393.5374,392.5262,392.7693,19693.0
2022-03-04 11:35:00,404.03,404.53,403.13,404.53,16868.0,392.8471,393.3333,391.972,393.3333,16868.0
2022-03-04 11:40:00,404.34,405.0,404.13,404.54,19853.0,393.1485,393.7902,392.9443,393.343,19853.0
2022-03-04 11:45:00,404.5,405.1,404.34,404.83,15855.0,393.3041,393.8875,393.1485,393.625,15855.0
2022-03-04 11:50:00,404.62,404.71,403.73,403.85,14005.0,393.4208,393.5083,392.5554,392.6721,14005.0
2022-03-04 11:55:00,404.12,404.37,403.81,404.19,12664.0,392.9346,393.1777,392.6332,393.0027,12664.0
2022-03-04 12:00:00,404.09,404.16,403.29,404.01,18559.0,392.9054,392.9735,392.1276,392.8276,18559.0
2022-03-04 12:05:00,404.14,404.14,402.92,403.35,14017.0,392.9541,392.9541,391.7678,392.1859,14017.0
2022-03-04 12:10:00,403.33,405.03,403.33,404.92,20052.0,392.1665,393.8194,392.1665,393.7125,20052.0
2022-03-04 12:15:00,405.06,406.19,404.81,405.43,10739.0,393.8486,394.9473,393.6055,394.2083,10739.0
2022-03-04 12:20:00,405.31,405.49,404.51,404.94,17551.0,394.0917,394.2667,393.3138,393.7319,17551.0
2022-03-04 12:25:00,404.81,405.82,404.76,405.82,6591.0,393.6055,394.5876,393.5569,394.5876,6591.0
2022-03-04 12:30:00,405.52,405.91,405.2,405.2,12661.0,394.2959,394.6751,393.9847,393.9847,12661.0
2022-03-04 12:35:00,405.19,405.94,405.19,405.84,10938.0,393.975,394.7042,393.975,394.607,10938.0
2022-03-04 12:40:00,405.56,405.64,404.81,404.89,11574.0,394.3347,394.4125,393.6055,393.6833,11574.0
2022-03-04 12:45:00,404.94,405.4,404.8,405.3,10514.0,393.7319,394.1792,393.5958,394.0819,10514.0
2022-03-04 12:50:00,405.27,406.6,404.84,406.6,37554.0,394.0528,395.346,393.6347,395.346,37554.0
2022-03-04 12:55:00,406.38,406.99,406.1,406.53,26725.0,395.1321,395.7252,394.8598,395.2779,26725.0
2022-03-04 13:00:00,406.4,408.27,406.4,408.27,15874.0,395.1515,396.9697,395.1515,396.9697,15874.0
2022-03-04 13:05:00,408.35,408.37,407.99,408.17,10225.0,397.0475,397.067,396.6975,396.8725,10225.0
2022-03-04 13:10:00,408.25,408.32,406.76,406.88,16292.0,396.9503,397.0184,395.5015,395.6182,16292.0
2022-03-04 13:15:00,406.93,407.12,405.89,406.35,17119.0,395.6668,395.8516,394.6556,395.1029,17119.0
2022-03-04 13:20:00,406.36,406.37,405.48,405.8,10617.0,395.1126,395.1223,394.257,394.5681,10617.0
2022-03-04 13:25:00,405.84,406.28,405.7,405.77,5813.0,394.607,395.0348,394.4709,394.5389,5813.0
2022-03-04 13:30:00,405.78,405.88,405.4,405.44,10060.0,394.5487,394.6459,394.1792,394.2181,10060.0
2022-03-04 13:35:00,405.43,405.68,405.14,405.5,8397.0,394.2083,394.4514,393.9264,394.2764,8397.0
2022-03-04 13:40:00,405.42,405.43,404.39,405.03,18846.0,394.1986,394.2083,393.1971,393.8194,18846.0
2022-03-04 13:45:00,404.61,404.98,404.6,404.74,10716.0,393.411,393.7708,393.4013,393.5374,10716.0
2022-03-04 13:50:00,404.74,405.49,404.73,405.43,13287.0,393.5374,394.2667,393.5277,394.2083,13287.0
2022-03-04 13:55:00,405.47,405.54,404.75,404.86,9883.0,394.2472,394.3153,393.5472,393.6541,9883.0
2022-03-04 14:00:00,405.02,405.35,404.19,405.08,14990.0,393.8097,394.1306,393.0027,393.868,14990.0
2022-03-04 14:05:00,405.34,406.03,405.34,405.98,15126.0,394.1208,394.7917,394.1208,394.7431,15126.0
2022-03-04 14:10:00,405.85,406.33,405.65,406.02,10964.0,394.6167,395.0834,394.4223,394.782,10964.0
2022-03-04 14:15:00,405.93,405.95,405.0,405.57,11801.0,394.6945,394.714,393.7902,394.3445,11801.0
2022-03-04 14:20:00,405.46,406.27,405.37,406.27,12297.0,394.2375,395.0251,394.15,395.0251,12297.0
2022-03-04 14:25:00,406.11,406.66,406.08,406.16,10392.0,394.8695,395.4043,394.8404,394.9181,10392.0
2022-03-04 14:30:00,406.35,407.0,406.22,406.69,20332.0,395.1029,395.7349,394.9765,395.4335,20332.0
2022-03-04 14:35:00,406.59,406.59,406.0,406.05,10311.0,395.3362,395.3362,394.7626,394.8112,10311.0
2022-03-04 14:40:00,406.01,406.02,405.2,405.24,9672.0,394.7723,394.782,393.9847,394.0236,9672.0
2022-03-04 14:45:00,405.13,405.28,404.78,405.07,12690.0,393.9166,394.0625,393.5763,393.8583,12690.0
2022-03-04 14:50:00,405.09,405.61,404.97,405.39,12176.0,393.8778,394.3834,393.7611,394.1695,12176.0
2022-03-04 14:55:00,405.34,405.52,404.35,404.44,10502.0,394.1208,394.2959,393.1582,393.2457,10502.0
2022-03-04 15:00:00,404.35,405.14,404.25,404.9,13045.0,393.1582,393.9264,393.061,393.693,13045.0
2022-03-04 15:05:00,404.96,405.12,404.33,404.55,11573.0,393.7514,393.9069,393.1388,393.3527,11573.0
2022-03-04 15:10:00,404.7,405.39,404.5,404.85,12445.0,393.4986,394.1695,393.3041,393.6444,12445.0
2022-03-04 15:15:00,404.85,405.48,404.85,405.09,19973.0,393.6444,394.257,393.6444,393.8778,19973.0
2022-03-04 15:20:00,405.02,405.32,404.61,404.86,17482.0,393.8097,394.1014,393.411,393.6541,17482.0
2022-03-04 15:25:00,404.75,406.06,404.61,405.41,19066.0,393.5472,394.8209,393.411,394.1889,19066.0
2022-03-04 15:30:00,405.29,406.25,405.19,406.19,12217.0,394.0722,395.0056,393.975,394.9473,12217.0
2022-03-04 15:35:00,406.2,406.48,405.46,405.69,15710.0,394.957,395.2293,394.2375,394.4611,15710.0
2022-03-04 15:40:00,405.77,406.54,405.62,406.06,20879.0,394.5389,395.2876,394.3931,394.8209,20879.0
2022-03-04 15:45:00,406.06,406.53,405.45,406.14,41625.0,394.8209,395.2779,394.2278,394.8987,41625.0
2022-03-04 15:50:00,406.08,407.5,405.93,407.44,69515.0,394.8404,396.2211,394.6945,396.1627,69515.0
2022-03-04 15:55:00,407.26,408.1,407.11,407.41,152613.0,395.9877,396.8044,395.8418,396.1335,152613.0
2022-03-07 09:30:00,406.83,407.99,405.04,405.05,69142.0,395.5696,396.6975,393.8291,393.8389,69142.0
2022-03-07 09:35:00,405.71,407.44,405.09,405.91,18747.0,394.4806,396.1627,393.8778,394.6751,18747.0
2022-03-07 09:40:00,405.62,406.57,404.04,405.7,28917.0,394.3931,395.3168,392.8568,394.4709,28917.0
2022-03-07 09:45:00,405.67,405.89,404.74,405.44,26897.0,394.4417,394.6556,393.5374,394.2181,26897.0
2022-03-07 09:50:00,405.44,405.67,404.56,405.44,18809.0,394.2181,394.4417,393.3624,394.2181,18809.0
2022-03-07 09:55:00,405.44,407.75,404.77,404.93,33301.0,394.2181,396.4641,393.5666,393.7222,33301.0
2022-03-07 10:00:00,404.94,405.18,402.82,402.82,22551.0,393.7319,393.9653,391.6706,391.6706,22551.0
2022-03-07 10:05:00,402.78,403.96,402.62,403.24,20533.0,391.6317,392.779,391.4761,392.079,20533.0
2022-03-07 10:10:00,403.13,403.19,399.25,399.34,47234.0,391.972,392.0303,388.1994,388.2869,47234.0
2022-03-07 10:15:00,399.35,399.44,397.63,398.21,75373.0,388.2966,388.3841,386.6242,387.1882,75373.0
2022-03-07 10:20:00,398.01,399.71,398.01,398.83,22648.0,386.9937,388.6467,386.9937,387.791,22648.0
2022-03-07 10:25:00,399.03,399.11,397.26,397.26,16872.0,387.9855,388.0633,386.2645,386.2645,16872.0
2022-03-07 10:30:00,397.51,397.56,395.51,395.51,38779.0,386.5076,386.5562,384.5629,384.5629,38779.0
2022-03-07 10:35:00,395.58,396.76,395.45,396.67,22355.0,384.631,385.7783,384.5046,385.6908,22355.0
2022-03-07 10:40:00,396.66,397.5,395.79,396.23,18902.0,385.6811,386.4978,384.8352,385.263,18902.0
2022-03-07 10:45:00,396.25,396.29,394.55,394.55,21169.0,385.2824,385.3213,383.6295,383.6295,21169.0
2022-03-07 10:50:00,394.73,395.02,393.23,393.5,22244.0,383.8045,384.0865,382.346,382.6085,22244.0
2022-03-07 10:55:00,393.64,394.8,393.5,394.46,27798.0,382.7447,383.8726,382.6085,383.542,27798.0
2022-03-07 11:00:00,394.48,395.4,393.72,394.76,15276.0,383.5614,384.456,382.8225,383.8337,15276.0
2022-03-07 11:05:00,394.73,396.74,394.16,396.48,22001.0,383.8045,385.7589,383.2503,385.5061,22001.0
2022-03-07 11:10:00,396.37,397.35,394.5,394.58,20557.0,385.3991,386.352,383.5809,383.6587,20557.0
2022-03-07 11:15:00,394.69,395.08,393.82,394.09,16774.0,383.7656,384.1448,382.9197,383.1822,16774.0
2022-03-07 11:20:00,394.19,394.95,393.96,394.21,11807.0,383.2795,384.0184,383.0558,383.2989,11807.0
2022-03-07 11:25:00,394.24,394.25,392.62,393.48,29173.0,383.3281,383.3378,381.7529,382.5891,29173.0
2022-03-07 11:30:00,393.62,394.02,391.26,392.63,29997.0,382.7252,383.1142,380.4305,381.7626,29997.0
2022-03-07 11:35:00,392.71,394.0,392.53,392.94,55688.0,381.8404,383.0947,381.6654,382.064,55688.0
2022-03-07 11:40:00,393.12,394.52,392.46,393.67,22221.0,382.2391,383.6003,381.5973,382.7738,22221.0
2022-03-07 11:45:00,393.53,395.86,393.53,395.75,18995.0,382.6377,384.9032,382.6377,384.7963,18995.0
2022-03-07 11:50:00,395.75,396.12,394.76,394.77,19817.0,384.7963,385.156,383.8337,383.8434,19817.0
2022-03-07 11:55:00,394.99,395.06,394.18,394.28,13704.0,384.0573,384.1254,383.2697,383.367,13704.0
2022-03-07 12:00:00,394.24,394.57,392.74,392.75,13441.0,383.3281,383.6489,381.8696,381.8793,13441.0
2022-03-07 12:05:00,392.55,392.66,391.07,391.09,17151.0,381.6848,381.7918,380.2458,380.2653,17151.0
2022-03-07 12:10:00,391.38,392.85,391.38,391.82,11021.0,380.5472,381.9765,380.5472,380.975,11021.0
2022-03-07 12:15:00,391.98,392.83,391.62,392.29,12957.0,381.1306,381.9571,380.7806,381.432,12957.0
2022-03-07 12:20:00,392.52,392.53,391.73,391.95,8573.0,381.6557,381.6654,380.8875,381.1015,8573.0
2022-03-07 12:25:00,391.98,392.4,391.47,392.3,13571.0,381.1306,381.539,380.6347,381.4418,13571.0
2022-03-07 12:30:00,392.24,392.45,391.6,392.15,11253.0,381.3834,381.5876,380.7611,381.2959,11253.0
2022-03-07 12:35:00,392.04,392.28,391.72,392.0,17431.0,381.189,381.4223,380.8778,381.1501,17431.0
2022-03-07 12:40:00,392.11,392.95,392.0,392.37,11053.0,381.257,382.0738,381.1501,381.5098,11053.0
2022-03-07 12:45:00,392.22,392.76,392.01,392.59,14540.0,381.364,381.889,381.1598,381.7237,14540.0
2022-03-07 12:50:00,392.51,394.23,391.94,391.99,29969.0,381.646,383.3183,381.0917,381.1403,29969.0
2022-03-07 12:55:00,392.07,392.11,390.93,391.18,12369.0,381.2181,381.257,380.1097,380.3528,12369.0
2022-03-07 13:00:00,391.19,392.59,391.18,392.59,20332.0,380.3625,381.7237,380.3528,381.7237,20332.0
2022-03-07 13:05:00,392.49,393.28,392.23,393.01,15763.0,381.6265,382.3946,381.3737,382.1321,15763.0
2022-03-07 13:10:00,392.9,393.21,391.78,392.18,17711.0,382.0252,382.3266,380.9362,381.3251,17711.0
2022-03-07 13:15:00,392.21,392.46,391.33,391.78,12991.0,381.3543,381.5973,380.4986,380.9362,12991.0
2022-03-07 13:20:00,391.66,392.28,391.49,392.15,12529.0,380.8195,381.4223,380.6542,381.2959,12529.0
2022-03-07 13:25:00,392.33,393.59,392.3,392.94,12241.0,381.4709,382.6961,381.4418,382.064,12241.0
2022-03-07 13:30:00,393.04,393.82,392.92,392.93,22259.0,382.1613,382.9197,382.0446,382.0543,22259.0
2022-03-07 13:35:00,393.1,394.05,392.73,394.05,13107.0,382.2196,383.1433,381.8599,383.1433,13107.0
2022-03-07 13:40:00,393.64,393.69,392.9,393.02,13329.0,382.7447,382.7933,382.0252,382.1418,13329.0
2022-03-07 13:45:00,393.36,393.7,391.85,391.85,14086.0,382.4724,382.803,381.0042,381.0042,14086.0
2022-03-07 13:50:00,391.79,392.36,390.0,390.46,30200.0,380.9459,381.5001,379.2054,379.6527,30200.0
2022-03-07 13:55:00,390.32,390.66,390.1,390.27,10395.0,379.5166,379.8472,379.3027,379.468,10395.0
2022-03-07 14:00:00,390.42,391.13,389.51,389.63,14501.0,379.6138,380.3041,378.729,378.8457,14501.0
2022-03-07 14:05:00,389.64,389.64,388.88,389.36,18334.0,378.8554,378.8554,378.1164,378.5831,18334.0
2022-03-07 14:10:00,389.21,390.02,389.21,389.74,9637.0,378.4373,379.2249,378.4373,378.9526,9637.0
2022-03-07 14:15:00,389.91,390.07,389.06,389.38,13778.0,379.1179,379.2735,378.2914,378.6026,13778.0
2022-03-07 14:20:00,389.16,389.37,386.85,387.14,12463.0,378.3887,378.5929,376.1426,376.4246,12463.0
2022-03-07 14:25:00,387.15,388.08,386.99,388.08,24308.0,376.4343,377.3386,376.2787,377.3386,24308.0
2022-03-07 14:30:00,387.75,387.85,386.23,386.63,19468.0,377.0177,377.1149,375.5398,375.9287,19468.0
2022-03-07 14:35:00,386.6,387.15,386.16,387.1,19201.0,375.8995,376.4343,375.4717,376.3857,19201.0
2022-03-07 14:40:00,387.13,387.16,385.24,385.27,16453.0,376.4149,376.444,374.5772,374.6063,16453.0
2022-03-07 14:45:00,385.16,385.86,384.85,385.32,13798.0,374.4994,375.18,374.198,374.655,13798.0
2022-03-07 14:50:00,385.29,385.61,385.18,385.19,14978.0,374.6258,374.9369,374.5188,374.5286,14978.0
2022-03-07 14:55:00,385.28,386.1,385.28,385.76,9115.0,374.6161,375.4134,374.6161,375.0828,9115.0
2022-03-07 15:00:00,385.76,386.07,385.07,385.75,11947.0,375.0828,375.3842,374.4119,375.0731,11947.0
2022-03-07 15:05:00,385.75,385.89,385.15,385.45,12341.0,375.0731,375.2092,374.4897,374.7814,12341.0
2022-03-07 15:10:00,385.44,385.56,384.67,385.28,15846.0,374.7716,374.8883,374.0229,374.6161,15846.0
2022-03-07 15:15:00,385.18,385.74,384.72,385.22,29805.0,374.5188,375.0633,374.0716,374.5577,29805.0
2022-03-07 15:20:00,385.23,385.88,384.69,384.72,17281.0,374.5674,375.1995,374.0424,374.0716,17281.0
2022-03-07 15:25:00,384.8,386.11,384.78,386.11,23131.0,374.1494,375.4231,374.1299,375.4231,23131.0
2022-03-07 15:30:00,385.93,386.05,385.31,385.85,21755.0,375.2481,375.3648,374.6452,375.1703,21755.0
2022-03-07 15:35:00,385.72,386.58,385.15,386.48,33373.0,375.0439,375.8801,374.4897,375.7829,33373.0
2022-03-07 15:40:00,386.36,387.53,386.06,387.53,42330.0,375.6662,376.8038,375.3745,376.8038,42330.0
2022-03-07 15:45:00,387.47,387.72,386.46,386.51,61684.0,376.7455,376.9885,375.7634,375.812,61684.0
2022-03-07 15:50:00,385.89,388.23,385.86,386.72,87593.0,375.2092,377.4844,375.18,376.0162,87593.0
2022-03-07 15:55:00,386.05,389.18,385.52,385.63,246309.0,375.3648,378.4081,374.8494,374.9564,246309.0
2022-03-08 09:30:00,384.16,387.77,381.45,384.28,84820.0,373.5271,377.0371,370.8921,373.6437,84820.0
2022-03-08 09:35:00,384.28,386.01,383.96,384.99,36481.0,373.6437,375.3259,373.3326,374.3341,36481.0
2022-03-08 09:40:00,384.55,387.25,384.06,387.06,19819.0,373.9063,376.5315,373.4298,376.3468,19819.0
2022-03-08 09:45:00,386.93,388.34,386.51,386.52,31513.0,376.2204,377.5914,375.812,375.8217,31513.0
2022-03-08 09:50:00,386.43,386.9,385.75,385.75,14440.0,375.7342,376.1912,375.0731,375.0731,14440.0
2022-03-08 09:55:00,385.75,386.54,385.06,386.19,12606.0,375.0731,375.8412,374.4022,375.5009,12606.0
2022-03-08 10:00:00,386.01,386.2,384.31,384.31,15939.0,375.3259,375.5106,373.6729,373.6729,15939.0
2022-03-08 10:05:00,384.31,384.53,382.86,383.04,73006.0,373.6729,373.8868,372.263,372.4381,73006.0
2022-03-08 10:10:00,383.04,383.8,382.15,383.64,15075.0,372.4381,373.177,371.5727,373.0215,15075.0
2022-03-08 10:15:00,383.83,387.04,383.76,386.72,16369.0,373.2062,376.3274,373.1381,376.0162,16369.0
2022-03-08 10:20:00,386.72,386.82,384.87,385.02,15254.0,376.0162,376.1134,374.2174,374.3633,15254.0
2022-03-08 10:25:00,384.33,384.36,381.82,382.0,12744.0,373.6924,373.7215,371.2518,371.4269,12744.0
2022-03-08 10:30:00,381.81,382.48,380.48,380.6,20794.0,371.2421,371.8936,369.9489,370.0656,20794.0
2022-03-08 10:35:00,380.95,382.41,380.6,382.41,25245.0,370.4059,371.8255,370.0656,371.8255,25245.0
2022-03-08 10:40:00,382.51,382.99,381.49,381.79,20967.0,371.9227,372.3894,370.931,371.2227,20967.0
2022-03-08 10:45:00,381.63,382.76,381.44,382.62,15201.0,371.0671,372.1658,370.8824,372.0297,15201.0
2022-03-08 10:50:00,382.62,383.88,382.17,383.63,20828.0,372.0297,373.2548,371.5921,373.0117,20828.0
2022-03-08 10:55:00,383.92,384.69,383.64,384.28,17251.0,373.2937,374.0424,373.0215,373.6437,17251.0
2022-03-08 11:00:00,384.17,385.47,383.62,385.28,15620.0,373.5368,374.8008,373.002,374.6161,15620.0
2022-03-08 11:05:00,385.04,385.1,383.07,383.56,16264.0,374.3827,374.441,372.4672,372.9437,16264.0
2022-03-08 11:10:00,383.63,384.62,382.06,382.36,26660.0,373.0117,373.9743,371.4852,371.7769,26660.0
2022-03-08 11:15:00,382.4,383.23,381.22,383.19,16775.0,371.8158,372.6228,370.6684,372.5839,16775.0
2022-03-08 11:20:00,383.39,383.4,380.84,381.03,20044.0,372.7784,372.7881,370.299,370.4837,20044.0
2022-03-08 11:25:00,381.19,382.28,380.82,382.28,19165.0,370.6393,371.6991,370.2795,371.6991,19165.0
2022-03-08 11:30:00,382.43,383.48,381.59,383.38,48771.0,371.8449,372.8659,371.0282,372.7687,48771.0
2022-03-08 11:35:00,383.38,383.42,381.85,381.85,37890.0,372.7687,372.8075,371.281,371.281,37890.0
2022-03-08 11:40:00,381.91,382.45,381.8,382.44,28596.0,371.3393,371.8644,371.2324,371.8547,28596.0
2022-03-08 11:45:00,382.82,383.77,382.6,383.48,21006.0,372.2242,373.1479,372.0102,372.8659,21006.0
2022-03-08 11:50:00,383.6,383.85,383.34,383.72,12389.0,372.9826,373.2256,372.7298,373.0992,12389.0
2022-03-08 11:55:00,383.76,384.78,383.73,384.22,20329.0,373.1381,374.1299,373.109,373.5854,20329.0
2022-03-08 12:00:00,384.39,387.1,384.08,387.08,15119.0,373.7507,376.3857,373.4493,376.3662,15119.0
2022-03-08 12:05:00,387.1,388.25,387.02,388.11,14669.0,376.3857,377.5039,376.3079,377.3677,14669.0
2022-03-08 12:10:00,388.04,390.8,388.04,390.73,20939.0,377.2997,379.9833,377.2997,379.9152,20939.0
2022-03-08 12:15:00,390.73,391.91,389.94,391.8,23379.0,379.9152,381.0626,379.1471,380.9556,23379.0
2022-03-08 12:20:00,391.81,392.5,390.24,390.79,16236.0,380.9653,381.6362,379.4388,379.9736,16236.0
2022-03-08 12:25:00,390.32,391.37,389.81,391.2,41862.0,379.5166,380.5375,379.0207,380.3722,41862.0
2022-03-08 12:30:00,391.18,391.92,390.35,391.68,29130.0,380.3528,381.0723,379.5457,380.8389,29130.0
2022-03-08 12:35:00,391.96,393.4,391.2,393.4,20671.0,381.1112,382.5113,380.3722,382.5113,20671.0
2022-03-08 12:40:00,393.2,393.42,391.86,393.3,36715.0,382.3169,382.5308,381.0139,382.4141,36715.0
2022-03-08 12:45:00,393.06,393.86,392.84,392.84,20866.0,382.1807,382.9586,381.9668,381.9668,20866.0
2022-03-08 12:50:00,392.82,393.67,392.36,393.67,45073.0,381.9474,382.7738,381.5001,382.7738,45073.0
2022-03-08 12:55:00,393.72,393.72,392.98,393.47,17061.0,382.8225,382.8225,382.1029,382.5794,17061.0
2022-03-08 13:00:00,393.54,395.21,393.45,394.98,20765.0,382.6474,384.2712,382.5599,384.0476,20765.0
2022-03-08 13:05:00,395.01,395.13,394.17,394.39,22564.0,384.0768,384.1934,383.26,383.4739,22564.0
2022-03-08 13:10:00,394.39,394.52,393.85,394.11,19344.0,383.4739,383.6003,382.9489,383.2017,19344.0
2022-03-08 13:15:00,394.37,394.91,394.17,394.68,19995.0,383.4545,383.9795,383.26,383.7559,19995.0
2022-03-08 13:20:00,394.77,395.51,394.42,395.2,20386.0,383.8434,384.5629,383.5031,384.2615,20386.0
2022-03-08 13:25:00,395.21,395.5,392.42,393.22,42033.0,384.2712,384.5532,381.5584,382.3363,42033.0
2022-03-08 13:30:00,393.25,393.54,391.62,391.85,15394.0,382.3655,382.6474,380.7806,381.0042,15394.0
2022-03-08 13:35:00,391.88,392.01,391.27,392.01,13359.0,381.0334,381.1598,380.4403,381.1598,13359.0
2022-03-08 13:40:00,392.06,392.62,391.01,391.31,10305.0,381.2084,381.7529,380.1875,380.4792,10305.0
2022-03-08 13:45:00,391.47,392.19,391.09,391.09,7218.0,380.6347,381.3348,380.2653,380.2653,7218.0
2022-03-08 13:50:00,391.02,391.42,390.27,390.29,12933.0,380.1972,380.5861,379.468,379.4874,12933.0
2022-03-08 13:55:00,390.15,390.15,389.23,389.42,18802.0,379.3513,379.3513,378.4567,378.6415,18802.0
2022-03-08 14:00:00,389.28,389.28,387.92,388.38,19687.0,378.5054,378.5054,377.183,377.6303,19687.0
2022-03-08 14:05:00,388.34,390.09,388.34,389.45,18616.0,377.5914,379.2929,377.5914,378.6706,18616.0
2022-03-08 14:10:00,389.35,390.14,388.53,389.59,14313.0,378.5734,379.3415,377.7761,378.8068,14313.0
2022-03-08 14:15:00,389.68,390.17,389.09,389.62,10541.0,378.8943,379.3707,378.3206,378.8359,10541.0
2022-03-08 14:20:00,389.61,390.57,388.95,390.43,13604.0,378.8262,379.7596,378.1845,379.6235,13604.0
2022-03-08 14:25:00,390.43,390.59,389.8,390.03,25899.0,379.6235,379.7791,379.011,379.2346,25899.0
2022-03-08 14:30:00,390.0,390.76,389.78,390.46,20575.0,379.2054,379.9444,378.9915,379.6527,20575.0
2022-03-08 14:35:00,390.46,391.57,390.46,391.28,16533.0,379.6527,380.732,379.6527,380.45,16533.0
2022-03-08 14:40:00,391.29,392.48,391.18,392.36,39270.0,380.4597,381.6168,380.3528,381.5001,39270.0
2022-03-08 14:45:00,392.56,394.1,392.56,394.1,23419.0,381.6946,383.1919,381.6946,383.1919,23419.0
2022-03-08 14:50:00,394.0,394.55,393.21,393.34,62052.0,383.0947,383.6295,382.3266,382.453,62052.0
2022-03-08 14:55:00,393.24,393.71,392.5,393.35,23801.0,382.3557,382.8127,381.6362,382.4627,23801.0
2022-03-08 15:00:00,393.32,395.64,393.07,395.35,21033.0,382.4335,384.6893,382.1905,384.4073,21033.0
2022-03-08 15:05:00,395.25,395.78,394.55,394.68,21397.0,384.3101,384.8254,383.6295,383.7559,21397.0
2022-03-08 15:10:00,394.69,394.85,393.33,394.11,18179.0,383.7656,383.9212,382.4433,383.2017,18179.0
2022-03-08 15:15:00,394.22,394.55,393.75,394.4,22694.0,383.3086,383.6295,382.8516,383.4836,22694.0
2022-03-08 15:20:00,394.4,394.42,393.36,393.95,18928.0,383.4836,383.5031,382.4724,383.0461,18928.0
2022-03-08 15:25:00,393.87,393.97,391.38,391.63,19441.0,382.9683,383.0655,380.5472,380.7903,19441.0
2022-03-08 15:30:00,391.63,391.72,389.72,390.17,17331.0,380.7903,380.8778,378.9332,379.3707,17331.0
2022-03-08 15:35:00,389.98,390.94,389.32,390.92,25091.0,379.186,380.1194,378.5442,380.1,25091.0
2022-03-08 15:40:00,390.87,391.31,390.3,390.38,38602.0,380.0513,380.4792,379.4971,379.5749,38602.0
2022-03-08 15:45:00,390.3,391.74,390.22,390.23,47852.0,379.4971,380.8973,379.4193,379.4291,47852.0
2022-03-08 15:50:00,390.22,391.77,389.02,390.2,46913.0,379.4193,380.9264,378.2525,379.3999,46913.0
2022-03-08 15:55:00,390.07,390.17,387.95,387.98,128541.0,379.2735,379.3707,377.2122,377.2413,128541.0
2022-03-09 09:30:00,401.4,402.11,396.01,401.9,61923.0,390.2899,390.9802,385.0491,390.7761,61923.0
2022-03-09 09:35:00,401.19,401.85,396.93,396.93,24372.0,390.0857,390.7274,385.9436,385.9436,24372.0
2022-03-09 09:40:00,397.37,397.38,392.81,394.21,12923.0,386.3714,386.3812,381.9376,383.2989,12923.0
2022-03-09 09:45:00,394.5,394.68,392.86,393.92,21306.0,383.5809,383.7559,381.9863,383.0169,21306.0
2022-03-09 09:50:00,393.68,395.58,393.41,393.85,26706.0,382.7836,384.631,382.521,382.9489,26706.0
2022-03-09 09:55:00,393.88,395.4,393.84,394.97,12002.0,382.978,384.456,382.9391,384.0379,12002.0
2022-03-09 10:00:00,394.55,395.79,394.02,395.2,16235.0,383.6295,384.8352,383.1142,384.2615,16235.0
2022-03-09 10:05:00,395.07,395.07,392.47,392.49,13732.0,384.1351,384.1351,381.6071,381.6265,13732.0
2022-03-09 10:10:00,392.26,392.48,390.98,391.97,11502.0,381.4029,381.6168,380.1583,381.1209,11502.0
2022-03-09 10:15:00,392.04,394.39,392.04,394.3,26367.0,381.189,383.4739,381.189,383.3864,26367.0
2022-03-09 10:20:00,394.58,397.15,394.2,396.94,24441.0,383.6587,386.1575,383.2892,385.9533,24441.0
2022-03-09 10:25:00,396.94,397.7,395.79,397.28,35094.0,385.9533,386.6923,384.8352,386.2839,35094.0
2022-03-09 10:30:00,397.34,397.5,396.46,396.46,23084.0,386.3423,386.4978,385.4866,385.4866,23084.0
2022-03-09 10:35:00,396.58,396.89,394.41,394.57,8702.0,385.6033,385.9047,383.4934,383.6489,8702.0
2022-03-09 10:40:00,394.57,395.41,394.14,394.98,22329.0,383.6489,384.4657,383.2308,384.0476,22329.0
2022-03-09 10:45:00,394.75,394.85,394.39,394.39,7392.0,383.824,383.9212,383.4739,383.4739,7392.0
2022-03-09 10:50:00,394.18,394.48,392.32,392.41,10287.0,383.2697,383.5614,381.4612,381.5487,10287.0
2022-03-09 10:55:00,392.61,393.31,392.1,393.3,7689.0,381.7432,382.4238,381.2473,382.4141,7689.0
2022-03-09 11:00:00,393.67,393.99,393.3,393.71,13086.0,382.7738,383.085,382.4141,382.8127,13086.0
2022-03-09 11:05:00,393.89,395.08,393.89,394.34,16364.0,382.9878,384.1448,382.9878,383.4253,16364.0
2022-03-09 11:10:00,394.38,394.39,393.5,394.0,9638.0,383.4642,383.4739,382.6085,383.0947,9638.0
2022-03-09 11:15:00,394.0,394.83,393.71,394.03,13183.0,383.0947,383.9017,382.8127,383.1239,13183.0
2022-03-09 11:20:00,394.17,394.52,394.02,394.3,10646.0,383.26,383.6003,383.1142,383.3864,10646.0
2022-03-09 11:25:00,394.24,394.4,393.75,393.78,17156.0,383.3281,383.4836,382.8516,382.8808,17156.0
2022-03-09 11:30:00,394.05,394.74,393.87,394.39,18270.0,383.1433,383.8142,382.9683,383.4739,18270.0
2022-03-09 11:35:00,394.35,394.79,394.21,394.58,11624.0,383.435,383.8628,383.2989,383.6587,11624.0
2022-03-09 11:40:00,394.51,396.84,394.49,396.59,15037.0,383.5906,385.8561,383.5711,385.613,15037.0
2022-03-09 11:45:00,396.59,396.59,395.31,396.35,18045.0,385.613,385.613,384.3685,385.3797,18045.0
2022-03-09 11:50:00,396.09,396.97,396.09,396.72,28480.0,385.1269,385.9825,385.1269,385.7394,28480.0
2022-03-09 11:55:00,396.84,397.94,396.62,397.87,25299.0,385.8561,386.9257,385.6422,386.8576,25299.0
2022-03-09 12:00:00,397.87,398.35,397.53,397.77,21650.0,386.8576,387.3243,386.527,386.7604,21650.0
2022-03-09 12:05:00,397.63,398.29,397.6,397.88,10540.0,386.6242,387.266,386.5951,386.8673,10540.0
2022-03-09 12:10:00,397.8,397.8,396.67,397.5,16207.0,386.7895,386.7895,385.6908,386.4978,16207.0
2022-03-09 12:15:00,397.46,397.58,396.95,397.1,10882.0,386.4589,386.5756,385.9631,386.1089,10882.0
2022-03-09 12:20:00,397.08,398.21,396.87,396.88,13520.0,386.0895,387.1882,385.8853,385.895,13520.0
2022-03-09 12:25:00,397.09,397.09,396.35,396.95,9462.0,386.0992,386.0992,385.3797,385.9631,9462.0
2022-03-09 12:30:00,397.11,397.34,397.01,397.24,8596.0,386.1186,386.3423,386.0214,386.245,8596.0
2022-03-09 12:35:00,397.32,397.97,397.08,397.42,13717.0,386.3228,386.9548,386.0895,386.4201,13717.0
2022-03-09 12:40:00,397.5,397.5,396.24,396.55,6350.0,386.4978,386.4978,385.2727,385.5741,6350.0
2022-03-09 12:45:00,396.47,397.92,396.23,397.72,11016.0,385.4963,386.9062,385.263,386.7117,11016.0
2022-03-09 12:50:00,397.71,397.71,396.71,397.34,13078.0,386.702,386.702,385.7297,386.3423,13078.0
2022-03-09 12:55:00,397.41,398.48,397.41,398.19,7963.0,386.4103,387.4507,386.4103,387.1687,7963.0
2022-03-09 13:00:00,398.01,398.06,397.43,397.48,11001.0,386.9937,387.0423,386.4298,386.4784,11001.0
2022-03-09 13:05:00,397.3,398.02,397.21,397.85,5950.0,386.3034,387.0034,386.2159,386.8381,5950.0
2022-03-09 13:10:00,398.06,398.46,397.77,397.77,11722.0,387.0423,387.4313,386.7604,386.7604,11722.0
2022-03-09 13:15:00,397.68,397.83,397.26,397.27,6135.0,386.6729,386.8187,386.2645,386.2742,6135.0
2022-03-09 13:20:00,397.38,397.83,397.26,397.59,12044.0,386.3812,386.8187,386.2645,386.5853,12044.0
2022-03-09 13:25:00,397.63,398.08,397.59,397.75,5045.0,386.6242,387.0618,386.5853,386.7409,5045.0
2022-03-09 13:30:00,397.74,398.1,397.74,397.92,8541.0,386.7312,387.0812,386.7312,386.9062,8541.0
2022-03-09 13:35:00,397.91,398.08,396.97,397.2,10261.0,386.8965,387.0618,385.9825,386.2061,10261.0
2022-03-09 13:40:00,397.1,397.22,396.23,396.31,9906.0,386.1089,386.2256,385.263,385.3408,9906.0
2022-03-09 13:45:00,396.5,396.5,394.64,395.74,20909.0,385.5255,385.5255,383.717,384.7865,20909.0
2022-03-09 13:50:00,395.34,396.53,395.31,395.77,8205.0,384.3976,385.5547,384.3685,384.8157,8205.0
2022-03-09 13:55:00,395.77,396.14,395.56,396.0,17972.0,384.8157,385.1755,384.6115,385.0394,17972.0
2022-03-09 14:00:00,396.1,397.1,396.06,397.05,9828.0,385.1366,386.1089,385.0977,386.0603,9828.0
2022-03-09 14:05:00,396.9,396.99,396.35,396.48,10804.0,385.9144,386.002,385.3797,385.5061,10804.0
2022-03-09 14:10:00,396.48,396.77,396.05,396.5,9448.0,385.5061,385.788,385.088,385.5255,9448.0
2022-03-09 14:15:00,396.38,396.52,395.54,395.69,10192.0,385.4088,385.545,384.5921,384.7379,10192.0
2022-03-09 14:20:00,395.68,397.07,395.66,396.91,16235.0,384.7282,386.0797,384.7088,385.9242,16235.0
2022-03-09 14:25:00,396.9,397.15,396.64,396.97,8309.0,385.9144,386.1575,385.6616,385.9825,8309.0
2022-03-09 14:30:00,397.13,397.33,396.96,397.15,7432.0,386.1381,386.3325,385.9728,386.1575,7432.0
2022-03-09 14:35:00,397.15,397.19,396.38,396.58,10602.0,386.1575,386.1964,385.4088,385.6033,10602.0
2022-03-09 14:40:00,396.7,396.98,396.49,396.61,13782.0,385.72,385.9922,385.5158,385.6325,13782.0
2022-03-09 14:45:00,396.79,396.79,395.78,396.15,9102.0,385.8075,385.8075,384.8254,385.1852,9102.0
2022-03-09 14:50:00,396.13,396.38,395.16,395.58,18872.0,385.1658,385.4088,384.2226,384.631,18872.0
2022-03-09 14:55:00,395.6,395.67,394.8,395.16,46929.0,384.6504,384.7185,383.8726,384.2226,46929.0
2022-03-09 15:00:00,395.19,395.7,395.03,395.62,10079.0,384.2518,384.7477,384.0962,384.6699,10079.0
2022-03-09 15:05:00,395.57,396.41,395.41,396.28,21283.0,384.6213,385.438,384.4657,385.3116,21283.0
2022-03-09 15:10:00,396.41,397.33,396.41,396.91,11525.0,385.438,386.3325,385.438,385.9242,11525.0
2022-03-09 15:15:00,396.9,397.06,396.24,396.5,21854.0,385.9144,386.07,385.2727,385.5255,21854.0
2022-03-09 15:20:00,396.47,396.77,396.13,396.13,19262.0,385.4963,385.788,385.1658,385.1658,19262.0
2022-03-09 15:25:00,396.16,396.2,395.6,395.9,19312.0,385.1949,385.2338,384.6504,384.9421,19312.0
2022-03-09 15:30:00,396.06,396.43,395.62,395.77,53691.0,385.0977,385.4575,384.6699,384.8157,53691.0
2022-03-09 15:35:00,395.7,395.83,395.25,395.25,19372.0,384.7477,384.8741,384.3101,384.3101,19372.0
2022-03-09 15:40:00,395.19,395.78,394.96,395.03,20020.0,384.2518,384.8254,384.0281,384.0962,20020.0
2022-03-09 15:45:00,395.08,395.18,393.83,393.87,28575.0,384.1448,384.242,382.9294,382.9683,28575.0
2022-03-09 15:50:00,393.89,394.14,392.39,392.9,45550.0,382.9878,383.2308,381.5293,382.0252,45550.0
2022-03-09 15:55:00,392.79,392.89,391.33,392.04,208556.0,381.9182,382.0154,380.4986,381.189,208556.0
2022-03-10 09:30:00,381.28,384.88,381.28,384.87,61096.0,370.7268,374.2271,370.7268,374.2174,61096.0
2022-03-10 09:35:00,384.5,384.71,379.03,379.03,33276.0,373.8577,374.0618,368.5391,368.5391,33276.0
2022-03-10 09:40:00,379.63,379.63,375.01,376.68,40819.0,369.1224,369.1224,364.6303,366.2541,40819.0
2022-03-10 09:45:00,376.59,376.74,373.89,373.95,38352.0,366.1666,366.3124,363.5413,363.5997,38352.0
2022-03-10 09:50:00,373.85,378.4,373.84,378.36,63361.0,363.5024,367.9265,363.4927,367.8876,63361.0
2022-03-10 09:55:00,378.38,382.78,378.38,381.83,56047.0,367.907,372.1853,367.907,371.2616,56047.0
2022-03-10 10:00:00,382.01,383.44,380.97,383.38,25250.0,371.4366,372.827,370.4254,372.7687,25250.0
2022-03-10 10:05:00,383.38,383.74,382.04,382.7,25583.0,372.7687,373.1187,371.4657,372.1075,25583.0
2022-03-10 10:10:00,382.83,383.82,382.79,383.54,13364.0,372.2339,373.1965,372.195,372.9242,13364.0
2022-03-10 10:15:00,383.38,385.74,382.95,385.5,17521.0,372.7687,375.0633,372.3506,374.83,17521.0
2022-03-10 10:20:00,385.07,385.07,382.84,382.85,8248.0,374.4119,374.4119,372.2436,372.2533,8248.0
2022-03-10 10:25:00,383.12,383.59,381.24,381.44,28112.0,372.5159,372.9728,370.6879,370.8824,28112.0
2022-03-10 10:30:00,381.64,382.31,381.07,381.49,12632.0,371.0768,371.7283,370.5226,370.931,12632.0
2022-03-10 10:35:00,381.29,383.48,381.29,383.46,18751.0,370.7365,372.8659,370.7365,372.8464,18751.0
2022-03-10 10:40:00,383.14,383.14,381.8,382.07,11804.0,372.5353,372.5353,371.2324,371.4949,11804.0
2022-03-10 10:45:00,381.97,382.63,381.29,381.33,15153.0,371.3977,372.0394,370.7365,370.7754,15153.0
2022-03-10 10:50:00,381.3,381.6,380.81,381.36,16753.0,370.7462,371.0379,370.2698,370.8046,16753.0
2022-03-10 10:55:00,381.43,381.57,380.33,380.33,15932.0,370.8726,371.0088,369.8031,369.8031,15932.0
2022-03-10 11:00:00,380.0,380.2,378.7,379.09,14050.0,369.4822,369.6767,368.2182,368.5974,14050.0
2022-03-10 11:05:00,379.11,379.73,378.84,378.92,15604.0,368.6168,369.2197,368.3543,368.4321,15604.0
2022-03-10 11:10:00,378.9,379.06,378.63,378.66,15327.0,368.4127,368.5682,368.1501,368.1793,15327.0
2022-03-10 11:15:00,378.41,378.77,377.54,378.64,37497.0,367.9362,368.2863,367.0903,368.1599,37497.0
2022-03-10 11:20:00,378.42,379.44,378.4,378.92,64538.0,367.9459,368.9377,367.9265,368.4321,64538.0
2022-03-10 11:25:00,378.9,379.07,377.64,378.03,16965.0,368.4127,368.5779,367.1875,367.5667,16965.0
2022-03-10 11:30:00,378.04,378.85,378.04,378.48,11539.0,367.5765,368.364,367.5765,368.0043,11539.0
2022-03-10 11:35:00,378.64,379.23,378.05,378.08,12510.0,368.1599,368.7335,367.5862,367.6154,12510.0
2022-03-10 11:40:00,378.08,379.43,378.08,379.43,10972.0,367.6154,368.928,367.6154,368.928,10972.0
2022-03-10 11:45:00,379.32,379.58,378.68,379.44,7930.0,368.821,369.0738,368.1987,368.9377,7930.0
2022-03-10 11:50:00,379.38,380.74,379.33,380.28,14787.0,368.8794,370.2017,368.8308,369.7545,14787.0
2022-03-10 11:55:00,380.16,380.41,379.76,380.41,7442.0,369.6378,369.8809,369.2489,369.8809,7442.0
2022-03-10 12:00:00,380.44,380.7,380.11,380.11,7409.0,369.91,370.1628,369.5892,369.5892,7409.0
2022-03-10 12:05:00,380.26,380.26,379.17,379.38,8883.0,369.735,369.735,368.6752,368.8794,8883.0
2022-03-10 12:10:00,379.4,379.55,379.16,379.32,8758.0,368.8988,369.0447,368.6655,368.821,8758.0
2022-03-10 12:15:00,379.43,379.71,378.98,379.71,9517.0,368.928,369.2002,368.4904,369.2002,9517.0
2022-03-10 12:20:00,379.6,380.71,379.42,380.69,10884.0,369.0933,370.1726,368.9183,370.1531,10884.0
2022-03-10 12:25:00,380.77,381.12,380.56,381.12,11548.0,370.2309,370.5712,370.0267,370.5712,11548.0
2022-03-10 12:30:00,381.2,381.2,380.51,380.77,8215.0,370.649,370.649,369.9781,370.2309,8215.0
2022-03-10 12:35:00,380.68,380.68,379.43,379.48,7575.0,370.1434,370.1434,368.928,368.9766,7575.0
2022-03-10 12:40:00,379.57,379.73,379.16,379.62,7105.0,369.0641,369.2197,368.6655,369.1127,7105.0
2022-03-10 12:45:00,379.62,380.27,379.39,379.94,7441.0,369.1127,369.7447,368.8891,369.4239,7441.0
2022-03-10 12:50:00,379.64,379.77,378.77,378.96,5859.0,369.1322,369.2586,368.2863,368.471,5859.0
2022-03-10 12:55:00,379.01,379.25,378.73,378.84,10687.0,368.5196,368.753,368.2474,368.3543,10687.0
2022-03-10 13:00:00,378.69,379.64,378.6,378.73,12041.0,368.2085,369.1322,368.121,368.2474,12041.0
2022-03-10 13:05:00,378.77,379.29,378.54,378.79,12145.0,368.2863,368.7919,368.0626,368.3057,12145.0
2022-03-10 13:10:00,378.89,379.71,378.89,379.18,11694.0,368.4029,369.2002,368.4029,368.6849,11694.0
2022-03-10 13:15:00,379.17,380.27,379.08,380.24,8389.0,368.6752,369.7447,368.5877,369.7156,8389.0
2022-03-10 13:20:00,380.01,380.41,379.93,380.05,7772.0,369.4919,369.8809,369.4141,369.5308,7772.0
2022-03-10 13:25:00,379.99,380.23,379.17,380.15,13943.0,369.4725,369.7058,368.6752,369.6281,13943.0
2022-03-10 13:30:00,380.15,381.5,379.95,381.37,20968.0,369.6281,370.9407,369.4336,370.8143,20968.0
2022-03-10 13:35:00,381.24,381.92,381.04,381.28,11687.0,370.6879,371.3491,370.4934,370.7268,11687.0
2022-03-10 13:40:00,381.26,381.3,380.14,380.89,10655.0,370.7073,370.7462,369.6183,370.3476,10655.0
2022-03-10 13:45:00,380.89,381.48,380.89,381.31,7280.0,370.3476,370.9212,370.3476,370.7559,7280.0
2022-03-10 13:50:00,381.42,381.67,381.08,381.34,7381.0,370.8629,371.106,370.5323,370.7851,7381.0
2022-03-10 13:55:00,381.12,381.77,380.85,381.38,10966.0,370.5712,371.2032,370.3087,370.824,10966.0
2022-03-10 14:00:00,381.38,382.95,381.21,382.8,16307.0,370.824,372.3506,370.6587,372.2047,16307.0
2022-03-10 14:05:00,382.8,383.05,381.95,381.95,8469.0,372.2047,372.4478,371.3782,371.3782,8469.0
2022-03-10 14:10:00,381.9,382.23,381.66,381.98,12838.0,371.3296,371.6505,371.0963,371.4074,12838.0
2022-03-10 14:15:00,382.1,382.95,382.1,382.62,10093.0,371.5241,372.3506,371.5241,372.0297,10093.0
2022-03-10 14:20:00,382.48,382.57,381.69,381.96,14748.0,371.8936,371.9811,371.1254,371.388,14748.0
2022-03-10 14:25:00,381.85,383.02,381.85,382.52,13369.0,371.281,372.4186,371.281,371.9325,13369.0
2022-03-10 14:30:00,382.65,383.35,382.31,383.21,20157.0,372.0589,372.7395,371.7283,372.6034,20157.0
2022-03-10 14:35:00,383.21,384.14,383.14,383.72,14490.0,372.6034,373.5076,372.5353,373.0992,14490.0
2022-03-10 14:40:00,383.72,384.09,383.21,383.3,29814.0,373.0992,373.459,372.6034,372.6909,29814.0
2022-03-10 14:45:00,383.33,384.16,383.0,383.63,20526.0,372.72,373.5271,372.3992,373.0117,20526.0
2022-03-10 14:50:00,383.75,384.25,383.21,384.08,11817.0,373.1284,373.6146,372.6034,373.4493,11817.0
2022-03-10 14:55:00,384.08,384.33,383.26,383.41,11439.0,373.4493,373.6924,372.652,372.7978,11439.0
2022-03-10 15:00:00,383.56,383.68,382.9,382.97,9027.0,372.9437,373.0604,372.3019,372.37,9027.0
2022-03-10 15:05:00,382.97,383.09,382.29,382.32,7307.0,372.37,372.4867,371.7088,371.738,7307.0
2022-03-10 15:10:00,382.51,382.63,382.17,382.32,22149.0,371.9227,372.0394,371.5921,371.738,22149.0
2022-03-10 15:15:00,382.26,382.4,382.06,382.19,9896.0,371.6797,371.8158,371.4852,371.6116,9896.0
2022-03-10 15:20:00,382.21,382.46,381.21,381.59,13764.0,371.631,371.8741,370.6587,371.0282,13764.0
2022-03-10 15:25:00,381.7,382.42,381.7,382.4,13003.0,371.1352,371.8352,371.1352,371.8158,13003.0
2022-03-10 15:30:00,382.4,382.52,382.09,382.23,19076.0,371.8158,371.9325,371.5144,371.6505,19076.0
2022-03-10 15:35:00,382.24,382.55,381.94,382.55,18131.0,371.6602,371.9616,371.3685,371.9616,18131.0
2022-03-10 15:40:00,382.55,383.48,382.53,382.89,21606.0,371.9616,372.8659,371.9422,372.2922,21606.0
2022-03-10 15:45:00,382.83,383.04,382.38,382.65,27102.0,372.2339,372.4381,371.7963,372.0589,27102.0
2022-03-10 15:50:00,382.74,383.5,382.51,382.76,52978.0,372.1464,372.8853,371.9227,372.1658,52978.0
2022-03-10 15:55:00,382.76,384.08,382.26,382.44,153629.0,372.1658,373.4493,371.6797,371.8547,153629.0
2022-03-11 09:30:00,385.0,388.65,384.13,385.11,64325.0,374.3438,377.8928,373.4979,374.4508,64325.0
2022-03-11 09:35:00,385.72,386.46,381.58,381.61,13346.0,375.0439,375.7634,371.0185,371.0476,13346.0
2022-03-11 09:40:00,381.59,385.18,380.9,384.81,29552.0,371.0282,374.5188,370.3573,374.1591,29552.0
2022-03-11 09:45:00,384.97,385.13,383.18,383.62,31267.0,374.3146,374.4702,372.5742,373.002,31267.0
2022-03-11 09:50:00,383.61,385.08,383.6,384.84,39485.0,372.9923,374.4216,372.9826,374.1882,39485.0
2022-03-11 09:55:00,384.84,384.92,383.08,383.94,24011.0,374.1882,374.266,372.477,373.3132,24011.0
2022-03-11 10:00:00,383.4,383.4,380.65,381.06,10590.0,372.7881,372.7881,370.1142,370.5129,10590.0
2022-03-11 10:05:00,381.31,381.77,380.58,380.59,9113.0,370.7559,371.2032,370.0462,370.0559,9113.0
2022-03-11 10:10:00,380.93,381.57,380.45,381.5,5195.0,370.3865,371.0088,369.9198,370.9407,5195.0
2022-03-11 10:15:00,381.6,381.64,380.8,381.19,4800.0,371.0379,371.0768,370.2601,370.6393,4800.0
2022-03-11 10:20:00,381.05,381.28,380.53,380.82,9672.0,370.5031,370.7268,369.9975,370.2795,9672.0
2022-03-11 10:25:00,381.02,382.85,381.02,381.76,11223.0,370.474,372.2533,370.474,371.1935,11223.0
2022-03-11 10:30:00,381.77,381.96,380.55,380.55,6151.0,371.2032,371.388,370.017,370.017,6151.0
2022-03-11 10:35:00,380.67,382.05,380.67,381.22,6007.0,370.1337,371.4755,370.1337,370.6684,6007.0
2022-03-11 10:40:00,381.32,383.56,381.23,382.53,15300.0,370.7657,372.9437,370.6782,371.9422,15300.0
2022-03-11 10:45:00,382.53,382.95,381.77,382.29,7088.0,371.9422,372.3506,371.2032,371.7088,7088.0
2022-03-11 10:50:00,382.29,382.65,381.93,382.13,7285.0,371.7088,372.0589,371.3588,371.5533,7285.0
2022-03-11 10:55:00,382.64,382.85,382.01,382.54,8735.0,372.0491,372.2533,371.4366,371.9519,8735.0
2022-03-11 11:00:00,382.8,383.62,382.52,382.87,14591.0,372.2047,373.002,371.9325,372.2728,14591.0
2022-03-11 11:05:00,382.95,382.96,382.36,382.53,4693.0,372.3506,372.3603,371.7769,371.9422,4693.0
2022-03-11 11:10:00,382.38,382.4,381.92,382.19,4620.0,371.7963,371.8158,371.3491,371.6116,4620.0
2022-03-11 11:15:00,382.19,382.72,381.96,382.29,8337.0,371.6116,372.1269,371.388,371.7088,8337.0
2022-03-11 11:20:00,382.12,383.04,382.12,382.46,6558.0,371.5435,372.4381,371.5435,371.8741,6558.0
2022-03-11 11:25:00,382.35,382.46,381.41,382.45,7807.0,371.7672,371.8741,370.8532,371.8644,7807.0
2022-03-11 11:30:00,382.43,382.52,381.52,381.6,7980.0,371.8449,371.9325,370.9601,371.0379,7980.0
2022-03-11 11:35:00,381.78,381.96,381.5,381.66,5653.0,371.2129,371.388,370.9407,371.0963,5653.0
2022-03-11 11:40:00,381.79,381.79,380.81,381.3,4912.0,371.2227,371.2227,370.2698,370.7462,4912.0
2022-03-11 11:45:00,381.64,382.18,381.22,382.18,5377.0,371.0768,371.6019,370.6684,371.6019,5377.0
2022-03-11 11:50:00,381.88,382.63,381.88,382.39,6006.0,371.3102,372.0394,371.3102,371.8061,6006.0
2022-03-11 11:55:00,382.66,383.42,382.61,383.33,4286.0,372.0686,372.8075,372.02,372.72,4286.0
2022-03-11 12:00:00,383.33,383.33,382.24,382.92,5928.0,372.72,372.72,371.6602,372.3214,5928.0
2022-03-11 12:05:00,382.81,383.35,382.81,383.22,28080.0,372.2144,372.7395,372.2144,372.6131,28080.0
2022-03-11 12:10:00,383.15,383.4,382.99,383.05,9039.0,372.545,372.7881,372.3894,372.4478,9039.0
2022-03-11 12:15:00,383.05,383.75,382.83,383.54,7468.0,372.4478,373.1284,372.2339,372.9242,7468.0
2022-03-11 12:20:00,383.54,384.04,383.53,383.94,10420.0,372.9242,373.4104,372.9145,373.3132,10420.0
2022-03-11 12:25:00,383.93,383.93,383.11,383.58,7814.0,373.3034,373.3034,372.5061,372.9631,7814.0
2022-03-11 12:30:00,383.5,384.45,383.48,384.11,9253.0,372.8853,373.809,372.8659,373.4784,9253.0
2022-03-11 12:35:00,383.91,384.08,383.51,384.06,4542.0,373.284,373.4493,372.8951,373.4298,4542.0
2022-03-11 12:40:00,384.13,384.34,383.89,384.29,5408.0,373.4979,373.7021,373.2645,373.6535,5408.0
2022-03-11 12:45:00,384.53,384.86,384.33,384.47,5056.0,373.8868,374.2077,373.6924,373.8285,5056.0
2022-03-11 12:50:00,384.42,385.07,384.24,384.62,6130.0,373.7799,374.4119,373.6049,373.9743,6130.0
2022-03-11 12:55:00,384.62,384.67,384.23,384.23,7642.0,373.9743,374.0229,373.5951,373.5951,7642.0
2022-03-11 13:00:00,384.41,384.86,383.91,384.86,5794.0,373.7701,374.2077,373.284,374.2077,5794.0
2022-03-11 13:05:00,385.0,385.17,384.42,384.54,5754.0,374.3438,374.5091,373.7799,373.8965,5754.0
2022-03-11 13:10:00,384.5,384.85,384.1,384.51,3951.0,373.8577,374.198,373.4687,373.8674,3951.0
2022-03-11 13:15:00,384.55,385.11,384.5,385.02,8305.0,373.9063,374.4508,373.8577,374.3633,8305.0
2022-03-11 13:20:00,385.02,385.41,384.68,384.89,4536.0,374.3633,374.7425,374.0327,374.2369,4536.0
2022-03-11 13:25:00,384.77,385.54,384.76,385.42,8104.0,374.1202,374.8689,374.1105,374.7522,8104.0
2022-03-11 13:30:00,385.33,385.42,384.75,384.84,8746.0,374.6647,374.7522,374.1007,374.1882,8746.0
2022-03-11 13:35:00,384.93,385.26,384.66,385.19,10925.0,374.2758,374.5966,374.0132,374.5286,10925.0
2022-03-11 13:40:00,385.08,385.38,384.84,385.29,9850.0,374.4216,374.7133,374.1882,374.6258,9850.0
2022-03-11 13:45:00,385.29,385.42,385.04,385.23,7094.0,374.6258,374.7522,374.3827,374.5674,7094.0
2022-03-11 13:50:00,385.27,385.4,384.25,384.27,9046.0,374.6063,374.7327,373.6146,373.634,9046.0
2022-03-11 13:55:00,384.23,384.66,383.97,384.14,8105.0,373.5951,374.0132,373.3423,373.5076,8105.0
2022-03-11 14:00:00,384.01,384.14,383.45,384.14,26116.0,373.3812,373.5076,372.8367,373.5076,26116.0
2022-03-11 14:05:00,384.24,384.5,383.74,383.93,11477.0,373.6049,373.8577,373.1187,373.3034,11477.0
2022-03-11 14:10:00,383.78,384.25,383.65,384.25,3983.0,373.1576,373.6146,373.0312,373.6146,3983.0
2022-03-11 14:15:00,384.25,384.8,384.25,384.32,7687.0,373.6146,374.1494,373.6146,373.6826,7687.0
2022-03-11 14:20:00,384.03,384.61,384.0,384.41,10653.0,373.4007,373.9646,373.3715,373.7701,10653.0
2022-03-11 14:25:00,384.38,384.87,384.19,384.75,4913.0,373.741,374.2174,373.5562,374.1007,4913.0
2022-03-11 14:30:00,384.75,384.89,384.44,384.52,5342.0,374.1007,374.2369,373.7993,373.8771,5342.0
2022-03-11 14:35:00,384.42,384.52,384.06,384.51,6178.0,373.7799,373.8771,373.4298,373.8674,6178.0
2022-03-11 14:40:00,384.33,384.36,383.77,383.78,7365.0,373.6924,373.7215,373.1479,373.1576,7365.0
2022-03-11 14:45:00,383.79,383.93,383.52,383.76,6059.0,373.1673,373.3034,372.9048,373.1381,6059.0
2022-03-11 14:50:00,383.62,383.64,383.05,383.38,12520.0,373.002,373.0215,372.4478,372.7687,12520.0
2022-03-11 14:55:00,383.38,383.47,382.98,382.98,5510.0,372.7687,372.8562,372.3797,372.3797,5510.0
2022-03-11 15:00:00,383.02,383.17,382.8,382.87,9857.0,372.4186,372.5645,372.2047,372.2728,9857.0
2022-03-11 15:05:00,382.82,382.94,381.76,381.87,8826.0,372.2242,372.3408,371.1935,371.3004,8826.0
2022-03-11 15:10:00,381.91,382.14,381.34,381.51,8086.0,371.3393,371.563,370.7851,370.9504,8086.0
2022-03-11 15:15:00,381.51,382.27,381.45,382.09,10445.0,370.9504,371.6894,370.8921,371.5144,10445.0
2022-03-11 15:20:00,381.97,382.25,381.73,381.75,5971.0,371.3977,371.6699,371.1643,371.1838,5971.0
2022-03-11 15:25:00,381.65,381.82,381.3,381.45,7202.0,371.0865,371.2518,370.7462,370.8921,7202.0
2022-03-11 15:30:00,381.36,381.46,381.03,381.11,8762.0,370.8046,370.9018,370.4837,370.5615,8762.0
2022-03-11 15:35:00,381.11,381.88,381.06,381.6,13524.0,370.5615,371.3102,370.5129,371.0379,13524.0
2022-03-11 15:40:00,381.4,381.64,380.7,380.83,15699.0,370.8435,371.0768,370.1628,370.2892,15699.0
2022-03-11 15:45:00,380.96,381.05,380.24,380.75,20562.0,370.4156,370.5031,369.7156,370.2114,20562.0
2022-03-11 15:50:00,380.65,381.18,379.92,379.97,30087.0,370.1142,370.6295,369.4044,369.453,30087.0
2022-03-11 15:55:00,380.02,380.54,379.28,379.97,71435.0,369.5017,370.0073,368.7821,369.453,71435.0
2022-03-14 09:30:00,383.53,386.31,381.51,383.96,35554.0,372.9145,375.6176,370.9504,373.3326,35554.0
2022-03-14 09:35:00,384.09,385.26,383.45,384.64,11802.0,373.459,374.5966,372.8367,373.9938,11802.0
2022-03-14 09:40:00,384.09,386.03,383.92,386.03,9286.0,373.459,375.3453,373.2937,375.3453,9286.0
2022-03-14 09:45:00,386.03,386.34,385.23,385.23,9728.0,375.3453,375.6467,374.5674,374.5674,9728.0
2022-03-14 09:50:00,385.57,386.11,385.06,385.32,19472.0,374.898,375.4231,374.4022,374.655,19472.0
2022-03-14 09:55:00,385.03,385.52,383.87,384.58,12266.0,374.373,374.8494,373.2451,373.9354,12266.0
2022-03-14 10:00:00,384.13,384.58,383.07,383.14,7313.0,373.4979,373.9354,372.4672,372.5353,7313.0
2022-03-14 10:05:00,383.19,383.59,382.67,383.46,12428.0,372.5839,372.9728,372.0783,372.8464,12428.0
2022-03-14 10:10:00,383.41,383.47,382.67,382.67,5039.0,372.7978,372.8562,372.0783,372.0783,5039.0
2022-03-14 10:15:00,382.52,382.63,381.0,381.25,4827.0,371.9325,372.0394,370.4545,370.6976,4827.0
2022-03-14 10:20:00,381.0,381.36,379.11,379.51,12901.0,370.4545,370.8046,368.6168,369.0058,12901.0
2022-03-14 10:25:00,379.29,379.58,378.74,379.16,8023.0,368.7919,369.0738,368.2571,368.6655,8023.0
2022-03-14 10:30:00,379.31,380.47,379.23,380.38,11112.0,368.8113,369.9392,368.7335,369.8517,11112.0
2022-03-14 10:35:00,380.54,382.98,380.53,382.38,11982.0,370.0073,372.3797,369.9975,371.7963,11982.0
2022-03-14 10:40:00,382.49,383.37,382.19,383.03,7153.0,371.9033,372.7589,371.6116,372.4283,7153.0
2022-03-14 10:45:00,383.03,383.7,382.9,383.11,13736.0,372.4283,373.0798,372.3019,372.5061,13736.0
2022-03-14 10:50:00,383.09,383.67,382.88,383.46,5129.0,372.4867,373.0506,372.2825,372.8464,5129.0
2022-03-14 10:55:00,383.4,383.49,383.11,383.43,3515.0,372.7881,372.8756,372.5061,372.8173,3515.0
2022-03-14 11:00:00,383.55,383.55,382.13,382.46,13951.0,372.9339,372.9339,371.5533,371.8741,13951.0
2022-03-14 11:05:00,382.68,383.13,382.66,382.81,4795.0,372.088,372.5256,372.0686,372.2144,4795.0
2022-03-14 11:10:00,382.56,382.61,381.9,382.07,2647.0,371.9714,372.02,371.3296,371.4949,2647.0
2022-03-14 11:15:00,382.14,382.34,381.65,381.7,5110.0,371.563,371.7574,371.0865,371.1352,5110.0
2022-03-14 11:20:00,381.47,381.63,380.68,381.52,7746.0,370.9115,371.0671,370.1434,370.9601,7746.0
2022-03-14 11:25:00,381.5,381.8,381.1,381.33,9474.0,370.9407,371.2324,370.5518,370.7754,9474.0
2022-03-14 11:30:00,381.13,381.98,381.13,381.98,3904.0,370.5809,371.4074,370.5809,371.4074,3904.0
2022-03-14 11:35:00,381.87,382.02,381.06,381.24,4942.0,371.3004,371.4463,370.5129,370.6879,4942.0
2022-03-14 11:40:00,381.2,381.7,380.73,380.98,6693.0,370.649,371.1352,370.192,370.4351,6693.0
2022-03-14 11:45:00,381.1,381.1,380.45,380.56,4457.0,370.5518,370.5518,369.9198,370.0267,4457.0
2022-03-14 11:50:00,380.59,381.56,380.59,381.39,7163.0,370.0559,370.999,370.0559,370.8337,7163.0
2022-03-14 11:55:00,380.85,381.03,380.6,380.81,4654.0,370.3087,370.4837,370.0656,370.2698,4654.0
2022-03-14 12:00:00,380.67,380.67,379.04,379.38,8212.0,370.1337,370.1337,368.5488,368.8794,8212.0
2022-03-14 12:05:00,379.3,379.67,378.96,379.22,13571.0,368.8016,369.1613,368.471,368.7238,13571.0
2022-03-14 12:10:00,379.09,379.22,378.16,378.43,11257.0,368.5974,368.7238,367.6931,367.9557,11257.0
2022-03-14 12:15:00,378.6,379.06,378.31,378.73,9241.0,368.121,368.5682,367.839,368.2474,9241.0
2022-03-14 12:20:00,378.83,379.11,378.75,378.84,12894.0,368.3446,368.6168,368.2668,368.3543,12894.0
2022-03-14 12:25:00,378.87,378.9,378.4,378.42,4137.0,368.3835,368.4127,367.9265,367.9459,4137.0
2022-03-14 12:30:00,378.67,378.85,378.3,378.33,6112.0,368.189,368.364,367.8293,367.8584,6112.0
2022-03-14 12:35:00,377.98,378.39,377.84,378.26,3860.0,367.5181,367.9168,367.382,367.7904,3860.0
2022-03-14 12:40:00,378.24,378.44,377.55,377.55,5786.0,367.7709,367.9654,367.1,367.1,5786.0
2022-03-14 12:45:00,377.52,377.78,377.15,377.33,19476.0,367.0709,367.3237,366.7111,366.8861,19476.0
2022-03-14 12:50:00,377.48,377.49,376.13,376.31,10108.0,367.032,367.0417,365.7193,365.8943,10108.0
2022-03-14 12:55:00,376.43,376.73,376.01,376.06,7459.0,366.011,366.3027,365.6026,365.6513,7459.0
2022-03-14 13:00:00,376.15,376.39,375.6,375.6,10182.0,365.7388,365.9721,365.204,365.204,10182.0
2022-03-14 13:05:00,375.45,375.91,375.26,375.26,7871.0,365.0581,365.5054,364.8734,364.8734,7871.0
2022-03-14 13:10:00,375.35,375.64,374.85,375.04,26695.0,364.9609,365.2429,364.4748,364.6595,26695.0
2022-03-14 13:15:00,374.98,375.62,374.86,375.39,11656.0,364.6012,365.2234,364.4845,364.9998,11656.0
2022-03-14 13:20:00,375.34,375.84,375.3,375.71,15656.0,364.9512,365.4374,364.9123,365.3109,15656.0
2022-03-14 13:25:00,375.88,376.1,375.72,375.85,11837.0,365.4762,365.6902,365.3207,365.4471,11837.0
2022-03-14 13:30:00,375.93,375.96,375.02,375.48,20151.0,365.5249,365.554,364.64,365.0873,20151.0
2022-03-14 13:35:00,375.36,375.45,373.91,374.13,13478.0,364.9706,365.0581,363.5608,363.7747,13478.0
2022-03-14 13:40:00,374.16,374.4,373.94,374.27,13925.0,363.8038,364.0372,363.5899,363.9108,13925.0
2022-03-14 13:45:00,374.19,374.58,373.47,373.88,13785.0,363.833,364.2122,363.1329,363.5316,13785.0
2022-03-14 13:50:00,373.91,374.86,373.91,374.66,20222.0,363.5608,364.4845,363.5608,364.29,20222.0
2022-03-14 13:55:00,374.42,374.75,373.61,373.64,9779.0,364.0567,364.3775,363.2691,363.2982,9779.0
2022-03-14 14:00:00,373.63,373.78,373.33,373.69,12914.0,363.2885,363.4344,362.9968,363.3469,12914.0
2022-03-14 14:05:00,373.7,374.21,373.64,373.81,9189.0,363.3566,363.8525,363.2982,363.4635,9189.0
2022-03-14 14:10:00,373.79,374.13,373.72,374.11,9808.0,363.4441,363.7747,363.376,363.7552,9808.0
2022-03-14 14:15:00,374.02,374.02,373.18,373.21,8550.0,363.6677,363.6677,362.851,362.8801,8550.0
2022-03-14 14:20:00,373.26,373.78,373.24,373.54,9861.0,362.9288,363.4344,362.9093,363.201,9861.0
2022-03-14 14:25:00,373.66,373.91,373.59,373.83,7459.0,363.3177,363.5608,363.2496,363.483,7459.0
2022-03-14 14:30:00,373.8,374.39,373.7,374.34,6060.0,363.4538,364.0275,363.3566,363.9789,6060.0
2022-03-14 14:35:00,374.66,375.39,374.4,375.13,6806.0,364.29,364.9998,364.0372,364.747,6806.0
2022-03-14 14:40:00,375.21,375.5,374.66,375.09,11554.0,364.8248,365.1068,364.29,364.7081,11554.0
2022-03-14 14:45:00,375.11,375.33,374.8,374.95,2416.0,364.7276,364.9415,364.4261,364.572,2416.0
2022-03-14 14:50:00,374.84,375.65,374.55,375.48,8546.0,364.465,365.2526,364.1831,365.0873,8546.0
2022-03-14 14:55:00,375.58,375.75,375.18,375.42,13743.0,365.1845,365.3498,364.7956,365.029,13743.0
2022-03-14 15:00:00,375.39,376.56,375.18,376.34,8956.0,364.9998,366.1374,364.7956,365.9235,8956.0
2022-03-14 15:05:00,376.2,376.55,375.64,376.04,21915.0,365.7874,366.1277,365.2429,365.6318,21915.0
2022-03-14 15:10:00,375.95,376.77,375.92,376.32,9619.0,365.5443,366.3416,365.5151,365.9041,9619.0
2022-03-14 15:15:00,376.38,377.04,376.17,376.43,6524.0,365.9624,366.6041,365.7582,366.011,6524.0
2022-03-14 15:20:00,376.33,377.22,376.15,377.19,6925.0,365.9138,366.7792,365.7388,366.75,6925.0
2022-03-14 15:25:00,377.02,377.1,376.51,376.73,7645.0,366.5847,366.6625,366.0888,366.3027,7645.0
2022-03-14 15:30:00,376.79,376.79,375.76,375.94,13297.0,366.3611,366.3611,365.3596,365.5346,13297.0
2022-03-14 15:35:00,376.09,376.92,376.02,376.9,10489.0,365.6804,366.4875,365.6124,366.468,10489.0
2022-03-14 15:40:00,376.9,377.45,376.7,377.45,17406.0,366.468,367.0028,366.2735,367.0028,17406.0
2022-03-14 15:45:00,377.55,378.09,376.61,377.44,36123.0,367.1,367.6251,366.186,366.9931,36123.0
2022-03-14 15:50:00,377.29,377.4,375.59,375.81,37780.0,366.8472,366.9542,365.1943,365.4082,37780.0
2022-03-14 15:55:00,375.96,377.17,375.52,377.17,145707.0,365.554,366.7305,365.1262,366.7305,145707.0
2022-03-15 09:30:00,380.96,381.18,375.42,380.88,28752.0,370.4156,370.6295,365.029,370.3379,28752.0
2022-03-15 09:35:00,381.01,381.02,379.12,379.64,7794.0,370.4643,370.474,368.6266,369.1322,7794.0
2022-03-15 09:40:00,379.75,380.53,379.15,380.53,12613.0,369.2391,369.9975,368.6557,369.9975,12613.0
2022-03-15 09:45:00,380.42,381.59,380.3,381.11,10148.0,369.8906,371.0282,369.7739,370.5615,10148.0
2022-03-15 09:50:00,381.16,382.29,381.08,382.29,8901.0,370.6101,371.7088,370.5323,371.7088,8901.0
2022-03-15 09:55:00,382.38,383.55,382.17,383.32,10735.0,371.7963,372.9339,371.5921,372.7103,10735.0
2022-03-15 10:00:00,383.27,384.37,382.85,384.37,7220.0,372.6617,373.7313,372.2533,373.7313,7220.0
2022-03-15 10:05:00,384.65,385.77,384.65,385.43,7784.0,374.0035,375.0925,374.0035,374.7619,7784.0
2022-03-15 10:10:00,385.68,385.68,382.73,383.19,7527.0,375.005,375.005,372.1366,372.5839,7527.0
2022-03-15 10:15:00,383.07,383.65,382.68,383.65,6835.0,372.4672,373.0312,372.088,373.0312,6835.0
2022-03-15 10:20:00,383.7,384.23,383.27,384.23,9003.0,373.0798,373.5951,372.6617,373.5951,9003.0
2022-03-15 10:25:00,384.23,384.89,384.23,384.65,10118.0,373.5951,374.2369,373.5951,374.0035,10118.0
2022-03-15 10:30:00,384.86,385.62,384.64,385.11,17220.0,374.2077,374.9467,373.9938,374.4508,17220.0
2022-03-15 10:35:00,385.03,386.0,384.68,386.0,8178.0,374.373,375.3161,374.0327,375.3161,8178.0
2022-03-15 10:40:00,385.99,386.15,385.5,385.87,7287.0,375.3064,375.462,374.83,375.1897,7287.0
2022-03-15 10:45:00,385.99,386.26,385.96,386.06,4837.0,375.3064,375.5689,375.2772,375.3745,4837.0
2022-03-15 10:50:00,386.06,386.23,385.2,385.36,6634.0,375.3745,375.5398,374.5383,374.6939,6634.0
2022-03-15 10:55:00,385.28,385.72,385.06,385.66,8536.0,374.6161,375.0439,374.4022,374.9855,8536.0
2022-03-15 11:00:00,385.55,386.41,385.37,386.22,8883.0,374.8786,375.7148,374.7036,375.53,8883.0
2022-03-15 11:05:00,386.14,386.64,386.14,386.36,3697.0,375.4523,375.9384,375.4523,375.6662,3697.0
2022-03-15 11:10:00,386.17,386.17,385.3,385.5,7631.0,375.4814,375.4814,374.6355,374.83,7631.0
2022-03-15 11:15:00,385.62,385.84,385.0,385.26,3457.0,374.9467,375.1606,374.3438,374.5966,3457.0
2022-03-15 11:20:00,384.69,384.69,383.98,384.24,8597.0,374.0424,374.0424,373.352,373.6049,8597.0
2022-03-15 11:25:00,384.25,385.27,384.24,385.25,6141.0,373.6146,374.6063,373.6049,374.5869,6141.0
2022-03-15 11:30:00,385.33,385.39,384.98,385.33,10229.0,374.6647,374.723,374.3244,374.6647,10229.0
2022-03-15 11:35:00,385.41,385.53,385.01,385.39,9315.0,374.7425,374.8591,374.3535,374.723,9315.0
2022-03-15 11:40:00,385.31,385.38,385.05,385.38,4375.0,374.6452,374.7133,374.3924,374.7133,4375.0
2022-03-15 11:45:00,385.38,386.08,385.36,386.0,5753.0,374.7133,375.3939,374.6939,375.3161,5753.0
2022-03-15 11:50:00,386.03,386.1,384.83,384.83,7403.0,375.3453,375.4134,374.1785,374.1785,7403.0
2022-03-15 11:55:00,385.07,385.07,383.7,383.93,2178.0,374.4119,374.4119,373.0798,373.3034,2178.0
2022-03-15 12:00:00,384.16,384.26,383.71,383.86,4693.0,373.5271,373.6243,373.0895,373.2354,4693.0
2022-03-15 12:05:00,383.73,385.27,383.72,385.14,5042.0,373.109,374.6063,373.0992,374.4799,5042.0
2022-03-15 12:10:00,384.92,385.09,384.62,384.77,5636.0,374.266,374.4313,373.9743,374.1202,5636.0
2022-03-15 12:15:00,384.67,385.11,384.43,385.11,2509.0,374.0229,374.4508,373.7896,374.4508,2509.0
2022-03-15 12:20:00,385.11,385.32,384.97,385.27,4116.0,374.4508,374.655,374.3146,374.6063,4116.0
2022-03-15 12:25:00,385.49,385.91,385.47,385.64,10628.0,374.8203,375.2286,374.8008,374.9661,10628.0
2022-03-15 12:30:00,385.77,385.78,385.41,385.41,5085.0,375.0925,375.1022,374.7425,374.7425,5085.0
2022-03-15 12:35:00,385.54,386.37,385.54,386.37,6261.0,374.8689,375.6759,374.8689,375.6759,6261.0
2022-03-15 12:40:00,386.36,386.37,385.84,385.84,3920.0,375.6662,375.6759,375.1606,375.1606,3920.0
2022-03-15 12:45:00,385.91,386.0,385.44,385.56,7641.0,375.2286,375.3161,374.7716,374.8883,7641.0
2022-03-15 12:50:00,385.29,385.29,384.71,385.0,2622.0,374.6258,374.6258,374.0618,374.3438,2622.0
2022-03-15 12:55:00,385.07,385.44,385.07,385.27,5993.0,374.4119,374.7716,374.4119,374.6063,5993.0
2022-03-15 13:00:00,385.3,385.59,385.18,385.51,6601.0,374.6355,374.9175,374.5188,374.8397,6601.0
2022-03-15 13:05:00,385.4,385.4,384.45,384.68,6912.0,374.7327,374.7327,373.809,374.0327,6912.0
2022-03-15 13:10:00,384.45,384.5,382.76,382.99,19220.0,373.809,373.8577,372.1658,372.3894,19220.0
2022-03-15 13:15:00,382.96,383.73,382.96,383.73,7808.0,372.3603,373.109,372.3603,373.109,7808.0
2022-03-15 13:20:00,383.74,384.42,383.52,384.21,5407.0,373.1187,373.7799,372.9048,373.5757,5407.0
2022-03-15 13:25:00,384.53,384.67,383.88,383.89,5797.0,373.8868,374.0229,373.2548,373.2645,5797.0
2022-03-15 13:30:00,383.87,384.4,383.55,384.1,5996.0,373.2451,373.7604,372.9339,373.4687,5996.0
2022-03-15 13:35:00,384.24,384.45,383.94,383.94,4551.0,373.6049,373.809,373.3132,373.3132,4551.0
2022-03-15 13:40:00,383.9,384.41,383.82,384.23,6939.0,373.2743,373.7701,373.1965,373.5951,6939.0
2022-03-15 13:45:00,384.25,384.27,383.7,383.87,5835.0,373.6146,373.634,373.0798,373.2451,5835.0
2022-03-15 13:50:00,383.88,384.45,383.87,384.45,3632.0,373.2548,373.809,373.2451,373.809,3632.0
2022-03-15 13:55:00,384.44,385.11,384.43,384.96,7922.0,373.7993,374.4508,373.7896,374.3049,7922.0
2022-03-15 14:00:00,384.94,385.18,384.31,384.41,15301.0,374.2855,374.5188,373.6729,373.7701,15301.0
2022-03-15 14:05:00,384.47,385.18,384.23,385.18,6234.0,373.8285,374.5188,373.5951,374.5188,6234.0
2022-03-15 14:10:00,385.23,385.3,384.85,385.18,7713.0,374.5674,374.6355,374.198,374.5188,7713.0
2022-03-15 14:15:00,385.07,385.07,384.44,384.55,7711.0,374.4119,374.4119,373.7993,373.9063,7711.0
2022-03-15 14:20:00,384.45,384.78,384.36,384.6,6295.0,373.809,374.1299,373.7215,373.9549,6295.0
2022-03-15 14:25:00,384.6,385.11,384.55,384.72,7140.0,373.9549,374.4508,373.9063,374.0716,7140.0
2022-03-15 14:30:00,384.69,385.46,384.34,385.33,7356.0,374.0424,374.7911,373.7021,374.6647,7356.0
2022-03-15 14:35:00,385.21,385.45,384.63,384.98,6302.0,374.548,374.7814,373.9841,374.3244,6302.0
2022-03-15 14:40:00,385.0,385.31,384.72,384.87,10099.0,374.3438,374.6452,374.0716,374.2174,10099.0
2022-03-15 14:45:00,384.83,385.39,384.77,385.34,9921.0,374.1785,374.723,374.1202,374.6744,9921.0
2022-03-15 14:50:00,385.39,385.95,385.35,385.95,6161.0,374.723,375.2675,374.6841,375.2675,6161.0
2022-03-15 14:55:00,386.03,386.47,385.77,386.21,8657.0,375.3453,375.7731,375.0925,375.5203,8657.0
2022-03-15 15:00:00,386.14,386.47,386.02,386.47,5397.0,375.4523,375.7731,375.3356,375.7731,5397.0
2022-03-15 15:05:00,386.43,386.88,386.41,386.6,7984.0,375.7342,376.1718,375.7148,375.8995,7984.0
2022-03-15 15:10:00,386.52,387.06,386.52,386.68,11379.0,375.8217,376.3468,375.8217,375.9773,11379.0
2022-03-15 15:15:00,386.79,387.87,386.7,387.64,10214.0,376.0843,377.1344,375.9968,376.9107,10214.0
2022-03-15 15:20:00,387.8,388.36,387.58,388.13,11344.0,377.0663,377.6108,376.8524,377.3872,11344.0
2022-03-15 15:25:00,388.16,388.21,387.85,387.86,7809.0,377.4164,377.465,377.1149,377.1247,7809.0
2022-03-15 15:30:00,388.01,388.33,387.2,387.2,18440.0,377.2705,377.5816,376.4829,376.4829,18440.0
2022-03-15 15:35:00,387.33,387.49,386.93,387.49,14911.0,376.6093,376.7649,376.2204,376.7649,14911.0
2022-03-15 15:40:00,387.71,387.74,387.07,387.39,15834.0,376.9788,377.008,376.3565,376.6677,15834.0
2022-03-15 15:45:00,387.54,387.55,386.64,387.18,19587.0,376.8135,376.8232,375.9384,376.4635,19587.0
2022-03-15 15:50:00,387.2,388.0,387.07,387.42,41904.0,376.4829,377.2608,376.3565,376.6968,41904.0
2022-03-15 15:55:00,387.25,387.92,386.67,387.46,159492.0,376.5315,377.183,375.9676,376.7357,159492.0
2022-03-16 09:30:00,389.92,392.31,389.92,392.09,28721.0,379.1276,381.4515,379.1276,381.2376,28721.0
2022-03-16 09:35:00,392.43,395.29,392.2,395.28,19162.0,381.5682,384.349,381.3445,384.3393,19162.0
2022-03-16 09:40:00,395.27,396.39,395.08,395.69,8864.0,384.3296,385.4186,384.1448,384.7379,8864.0
2022-03-16 09:45:00,395.43,395.87,394.7,395.06,13168.0,384.4851,384.913,383.7753,384.1254,13168.0
2022-03-16 09:50:00,395.06,395.19,392.73,393.0,8596.0,384.1254,384.2518,381.8599,382.1224,8596.0
2022-03-16 09:55:00,393.0,393.0,390.84,391.19,6587.0,382.1224,382.1224,380.0222,380.3625,6587.0
2022-03-16 10:00:00,391.25,391.29,389.85,390.28,10583.0,380.4208,380.4597,379.0596,379.4777,10583.0
2022-03-16 10:05:00,390.39,390.59,389.73,390.48,8265.0,379.5846,379.7791,378.9429,379.6721,8265.0
2022-03-16 10:10:00,390.3,392.77,390.06,392.72,12612.0,379.4971,381.8988,379.2638,381.8501,12612.0
2022-03-16 10:15:00,392.69,394.78,392.69,393.98,7654.0,381.821,383.8531,381.821,383.0753,7654.0
2022-03-16 10:20:00,393.96,394.03,392.91,393.17,4450.0,383.0558,383.1239,382.0349,382.2877,4450.0
2022-03-16 10:25:00,393.15,393.18,392.15,392.47,10337.0,382.2682,382.2974,381.2959,381.6071,10337.0
2022-03-16 10:30:00,392.04,393.2,391.97,392.97,8014.0,381.189,382.3169,381.1209,382.0932,8014.0
2022-03-16 10:35:00,392.9,392.9,391.64,392.19,9064.0,382.0252,382.0252,380.8,381.3348,9064.0
2022-03-16 10:40:00,392.47,392.96,391.67,391.82,8486.0,381.6071,382.0835,380.8292,380.975,8486.0
2022-03-16 10:45:00,391.72,392.18,391.4,391.72,8642.0,380.8778,381.3251,380.5667,380.8778,8642.0
2022-03-16 10:50:00,391.69,392.44,391.69,392.44,7370.0,380.8486,381.5779,380.8486,381.5779,7370.0
2022-03-16 10:55:00,392.26,392.43,391.42,392.35,6543.0,381.4029,381.5682,380.5861,381.4904,6543.0
2022-03-16 11:00:00,392.35,392.61,391.42,392.61,6394.0,381.4904,381.7432,380.5861,381.7432,6394.0
2022-03-16 11:05:00,392.56,392.72,391.16,391.16,4927.0,381.6946,381.8501,380.3333,380.3333,4927.0
2022-03-16 11:10:00,391.53,391.68,391.12,391.12,4900.0,380.6931,380.8389,380.2944,380.2944,4900.0
2022-03-16 11:15:00,391.09,391.24,390.06,390.31,6279.0,380.2653,380.4111,379.2638,379.5068,6279.0
2022-03-16 11:20:00,390.31,390.65,389.77,390.47,7262.0,379.5068,379.8374,378.9818,379.6624,7262.0
2022-03-16 11:25:00,390.55,390.65,390.28,390.36,6628.0,379.7402,379.8374,379.4777,379.5555,6628.0
2022-03-16 11:30:00,390.42,390.56,389.73,390.09,8277.0,379.6138,379.7499,378.9429,379.2929,8277.0
2022-03-16 11:35:00,389.94,390.06,389.51,389.9,4503.0,379.1471,379.2638,378.729,379.1082,4503.0
2022-03-16 11:40:00,389.9,390.33,389.63,390.25,4446.0,379.1082,379.5263,378.8457,379.4485,4446.0
2022-03-16 11:45:00,389.64,390.39,388.29,390.18,17358.0,378.8554,379.5846,377.5428,379.3804,17358.0
2022-03-16 11:50:00,390.43,390.82,390.23,390.4,5421.0,379.6235,380.0027,379.4291,379.5944,5421.0
2022-03-16 11:55:00,390.27,391.05,390.18,390.93,6549.0,379.468,380.2264,379.3804,380.1097,6549.0
2022-03-16 12:00:00,390.93,391.34,390.38,390.78,7980.0,380.1097,380.5083,379.5749,379.9638,7980.0
2022-03-16 12:05:00,390.78,390.78,390.23,390.38,6705.0,379.9638,379.9638,379.4291,379.5749,6705.0
2022-03-16 12:10:00,390.2,390.39,389.72,389.86,8218.0,379.3999,379.5846,378.9332,379.0693,8218.0
2022-03-16 12:15:00,389.91,390.19,389.86,389.95,5778.0,379.1179,379.3902,379.0693,379.1568,5778.0
2022-03-16 12:20:00,389.92,389.92,388.99,388.99,6198.0,379.1276,379.1276,378.2234,378.2234,6198.0
2022-03-16 12:25:00,388.95,388.98,388.11,388.65,7892.0,378.1845,378.2137,377.3677,377.8928,7892.0
2022-03-16 12:30:00,388.62,388.81,388.32,388.33,5339.0,377.8636,378.0484,377.5719,377.5816,5339.0
2022-03-16 12:35:00,388.49,388.66,387.9,387.9,8099.0,377.7372,377.9025,377.1635,377.1635,8099.0
2022-03-16 12:40:00,388.04,389.39,387.96,389.17,4461.0,377.2997,378.6123,377.2219,378.3984,4461.0
2022-03-16 12:45:00,389.1,389.1,387.42,387.62,9107.0,378.3303,378.3303,376.6968,376.8913,9107.0
2022-03-16 12:50:00,387.75,388.28,387.56,387.79,4654.0,377.0177,377.533,376.833,377.0566,4654.0
2022-03-16 12:55:00,387.79,388.69,387.71,388.69,6099.0,377.0566,377.9317,376.9788,377.9317,6099.0
2022-03-16 13:00:00,388.81,389.2,388.56,388.71,8307.0,378.0484,378.4276,377.8053,377.9511,8307.0
2022-03-16 13:05:00,388.59,388.85,387.91,388.09,6755.0,377.8345,378.0873,377.1733,377.3483,6755.0
2022-03-16 13:10:00,388.09,388.41,387.7,388.17,6112.0,377.3483,377.6594,376.9691,377.4261,6112.0
2022-03-16 13:15:00,388.22,388.34,387.54,388.34,6181.0,377.4747,377.5914,376.8135,377.5914,6181.0
2022-03-16 13:20:00,388.31,388.81,388.03,388.75,6626.0,377.5622,378.0484,377.29,377.99,6626.0
2022-03-16 13:25:00,388.54,388.54,388.04,388.16,8041.0,377.7858,377.7858,377.2997,377.4164,8041.0
2022-03-16 13:30:00,388.24,388.88,388.13,388.63,6353.0,377.4941,378.1164,377.3872,377.8733,6353.0
2022-03-16 13:35:00,388.63,390.05,388.55,389.47,21839.0,377.8733,379.254,377.7956,378.6901,21839.0
2022-03-16 13:40:00,389.42,389.42,388.61,388.92,8643.0,378.6415,378.6415,377.8539,378.1553,8643.0
2022-03-16 13:45:00,388.96,389.79,388.89,389.74,9865.0,378.1942,379.0012,378.1261,378.9526,9865.0
2022-03-16 13:50:00,389.74,389.87,389.35,389.69,11516.0,378.9526,379.079,378.5734,378.904,11516.0
2022-03-16 13:55:00,389.7,390.32,389.4,389.4,9746.0,378.9137,379.5166,378.622,378.622,9746.0
2022-03-16 14:00:00,388.95,389.12,386.74,386.74,13027.0,378.1845,378.3498,376.0357,376.0357,13027.0
2022-03-16 14:05:00,386.78,387.43,385.53,385.53,9456.0,376.0745,376.7066,374.8591,374.8591,9456.0
2022-03-16 14:10:00,385.81,385.96,384.94,385.76,9660.0,375.1314,375.2772,374.2855,375.0828,9660.0
2022-03-16 14:15:00,385.38,386.89,385.38,386.79,9373.0,374.7133,376.1815,374.7133,376.0843,9373.0
2022-03-16 14:20:00,386.88,386.96,385.6,385.6,9171.0,376.1718,376.2496,374.9272,374.9272,9171.0
2022-03-16 14:25:00,385.75,386.53,385.59,385.59,6797.0,375.0731,375.8315,374.9175,374.9175,6797.0
2022-03-16 14:30:00,385.5,385.54,384.07,384.42,11551.0,374.83,374.8689,373.4396,373.7799,11551.0
2022-03-16 14:35:00,384.65,386.78,384.2,386.78,6437.0,374.0035,376.0745,373.566,376.0745,6437.0
2022-03-16 14:40:00,387.2,388.41,386.71,387.9,11008.0,376.4829,377.6594,376.0065,377.1635,11008.0
2022-03-16 14:45:00,387.91,388.66,387.37,387.99,9767.0,377.1733,377.9025,376.6482,377.2511,9767.0
2022-03-16 14:50:00,387.92,389.01,387.38,388.63,7489.0,377.183,378.2428,376.6579,377.8733,7489.0
2022-03-16 14:55:00,388.62,389.52,388.2,388.3,10133.0,377.8636,378.7387,377.4552,377.5525,10133.0
2022-03-16 15:00:00,388.36,388.98,387.69,388.49,8730.0,377.6108,378.2137,376.9594,377.7372,8730.0
2022-03-16 15:05:00,388.69,388.99,387.18,387.49,18432.0,377.9317,378.2234,376.4635,376.7649,18432.0
2022-03-16 15:10:00,387.58,388.28,387.19,388.17,7929.0,376.8524,377.533,376.4732,377.4261,7929.0
2022-03-16 15:15:00,388.17,389.08,387.74,388.96,14163.0,377.4261,378.3109,377.008,378.1942,14163.0
2022-03-16 15:20:00,388.95,389.72,388.76,389.25,16257.0,378.1845,378.9332,377.9997,378.4762,16257.0
2022-03-16 15:25:00,389.36,390.48,389.15,390.43,19698.0,378.5831,379.6721,378.379,379.6235,19698.0
2022-03-16 15:30:00,390.52,390.82,390.01,390.66,16918.0,379.711,380.0027,379.2151,379.8472,16918.0
2022-03-16 15:35:00,390.58,391.05,390.44,390.86,14717.0,379.7694,380.2264,379.6332,380.0416,14717.0
2022-03-16 15:40:00,390.76,390.84,390.09,390.32,14567.0,379.9444,380.0222,379.2929,379.5166,14567.0
2022-03-16 15:45:00,390.29,391.74,390.26,391.69,26799.0,379.4874,380.8973,379.4582,380.8486,26799.0
2022-03-16 15:50:00,391.98,391.98,390.93,390.93,31362.0,381.1306,381.1306,380.1097,380.1097,31362.0
2022-03-16 15:55:00,390.87,392.72,390.78,392.24,87943.0,380.0513,381.8501,379.9638,381.3834,87943.0
2022-03-17 09:30:00,391.5,394.63,391.5,394.63,28135.0,380.6639,383.7073,380.6639,383.7073,28135.0
2022-03-17 09:35:00,395.34,396.33,393.76,395.83,14095.0,384.3976,385.3602,382.8614,384.8741,14095.0
2022-03-17 09:40:00,395.6,395.86,394.16,395.18,5847.0,384.6504,384.9032,383.2503,384.242,5847.0
2022-03-17 09:45:00,395.29,396.98,395.29,396.28,12406.0,384.349,385.9922,384.349,385.3116,12406.0
2022-03-17 09:50:00,396.28,397.31,396.28,396.6,8880.0,385.3116,386.3131,385.3116,385.6227,8880.0
2022-03-17 09:55:00,396.71,397.62,396.31,397.61,15400.0,385.7297,386.6145,385.3408,386.6048,15400.0
2022-03-17 10:00:00,397.79,398.6,397.69,398.6,10075.0,386.7798,387.5674,386.6826,387.5674,10075.0
2022-03-17 10:05:00,398.52,398.52,397.22,397.34,9917.0,387.4896,387.4896,386.2256,386.3423,9917.0
2022-03-17 10:10:00,397.5,397.5,395.89,395.89,10383.0,386.4978,386.4978,384.9324,384.9324,10383.0
2022-03-17 10:15:00,395.99,398.0,395.97,397.5,10750.0,385.0296,386.984,385.0102,386.4978,10750.0
2022-03-17 10:20:00,397.58,398.03,397.28,397.69,8389.0,386.5756,387.0132,386.2839,386.6826,8389.0
2022-03-17 10:25:00,397.8,397.87,396.53,396.92,5410.0,386.7895,386.8576,385.5547,385.9339,5410.0
2022-03-17 10:30:00,396.93,397.15,395.89,396.85,7897.0,385.9436,386.1575,384.9324,385.8658,7897.0
2022-03-17 10:35:00,396.78,397.0,396.22,397.0,10151.0,385.7978,386.0117,385.2533,386.0117,10151.0
2022-03-17 10:40:00,397.0,397.43,396.98,397.34,6731.0,386.0117,386.4298,385.9922,386.3423,6731.0
2022-03-17 10:45:00,397.32,397.4,395.99,397.12,17176.0,386.3228,386.4006,385.0296,386.1284,17176.0
2022-03-17 10:50:00,397.09,397.11,396.37,396.52,16325.0,386.0992,386.1186,385.3991,385.545,16325.0
2022-03-17 10:55:00,396.62,397.14,396.52,396.67,7506.0,385.6422,386.1478,385.545,385.6908,7506.0
2022-03-17 11:00:00,396.6,396.79,395.53,395.7,8665.0,385.6227,385.8075,384.5824,384.7477,8665.0
2022-03-17 11:05:00,395.59,396.97,395.58,396.91,6333.0,384.6407,385.9825,384.631,385.9242,6333.0
2022-03-17 11:10:00,396.9,396.97,396.2,396.34,6269.0,385.9144,385.9825,385.2338,385.3699,6269.0
2022-03-17 11:15:00,396.52,396.63,395.98,396.4,7719.0,385.545,385.6519,385.0199,385.4283,7719.0
2022-03-17 11:20:00,396.16,396.62,395.89,396.6,6144.0,385.1949,385.6422,384.9324,385.6227,6144.0
2022-03-17 11:25:00,396.54,396.8,396.22,396.51,6893.0,385.5644,385.8172,385.2533,385.5352,6893.0
2022-03-17 11:30:00,396.54,397.69,396.43,397.66,4265.0,385.5644,386.6826,385.4575,386.6534,4265.0
2022-03-17 11:35:00,397.79,397.79,396.94,397.4,6861.0,386.7798,386.7798,385.9533,386.4006,6861.0
2022-03-17 11:40:00,397.28,397.8,397.23,397.49,5039.0,386.2839,386.7895,386.2353,386.4881,5039.0
2022-03-17 11:45:00,397.42,397.44,396.2,396.2,6199.0,386.4201,386.4395,385.2338,385.2338,6199.0
2022-03-17 11:50:00,396.08,397.14,396.08,397.03,9042.0,385.1171,386.1478,385.1171,386.0408,9042.0
2022-03-17 11:55:00,397.24,397.67,397.04,397.04,7162.0,386.245,386.6631,386.0506,386.0506,7162.0
2022-03-17 12:00:00,397.01,397.04,396.27,396.65,3200.0,386.0214,386.0506,385.3019,385.6714,3200.0
2022-03-17 12:05:00,396.7,396.8,396.59,396.6,3446.0,385.72,385.8172,385.613,385.6227,3446.0
2022-03-17 12:10:00,396.6,397.0,396.51,396.75,6791.0,385.6227,386.0117,385.5352,385.7686,6791.0
2022-03-17 12:15:00,396.73,396.86,396.13,396.21,5585.0,385.7491,385.8756,385.1658,385.2435,5585.0
2022-03-17 12:20:00,396.52,397.3,396.21,397.26,6935.0,385.545,386.3034,385.2435,386.2645,6935.0
2022-03-17 12:25:00,397.25,397.81,396.84,397.46,5387.0,386.2548,386.7993,385.8561,386.4589,5387.0
2022-03-17 12:30:00,397.29,397.61,396.88,397.34,3909.0,386.2936,386.6048,385.895,386.3423,3909.0
2022-03-17 12:35:00,397.22,397.84,397.16,397.7,5290.0,386.2256,386.8284,386.1672,386.6923,5290.0
2022-03-17 12:40:00,397.56,398.11,397.4,397.94,5712.0,386.5562,387.091,386.4006,386.9257,5712.0
2022-03-17 12:45:00,398.02,398.04,397.37,397.64,5334.0,387.0034,387.0229,386.3714,386.634,5334.0
2022-03-17 12:50:00,397.77,397.85,397.56,397.71,3245.0,386.7604,386.8381,386.5562,386.702,3245.0
2022-03-17 12:55:00,397.88,398.08,397.71,397.94,5589.0,386.8673,387.0618,386.702,386.9257,5589.0
2022-03-17 13:00:00,397.91,397.97,397.69,397.83,3609.0,386.8965,386.9548,386.6826,386.8187,3609.0
2022-03-17 13:05:00,398.11,398.11,397.39,397.41,5132.0,387.091,387.091,386.3909,386.4103,5132.0
2022-03-17 13:10:00,397.18,397.52,397.07,397.16,8608.0,386.1867,386.5173,386.0797,386.1672,8608.0
2022-03-17 13:15:00,397.13,397.45,396.74,397.4,3150.0,386.1381,386.4492,385.7589,386.4006,3150.0
2022-03-17 13:20:00,397.46,398.03,397.39,397.79,4396.0,386.4589,387.0132,386.3909,386.7798,4396.0
2022-03-17 13:25:00,397.79,398.38,397.79,397.96,11615.0,386.7798,387.3535,386.7798,386.9451,11615.0
2022-03-17 13:30:00,398.08,398.24,397.78,398.1,7048.0,387.0618,387.2174,386.7701,387.0812,7048.0
2022-03-17 13:35:00,398.11,398.69,398.03,398.55,8468.0,387.091,387.6549,387.0132,387.5188,8468.0
2022-03-17 13:40:00,398.67,399.03,398.5,398.96,5575.0,387.6355,387.9855,387.4702,387.9174,5575.0
2022-03-17 13:45:00,398.9,399.15,398.74,399.15,5200.0,387.8591,388.1022,387.7035,388.1022,5200.0
2022-03-17 13:50:00,399.15,399.53,399.05,399.48,11983.0,388.1022,388.4716,388.0049,388.423,11983.0
2022-03-17 13:55:00,399.42,400.0,399.27,399.49,15403.0,388.3647,388.9286,388.2188,388.4328,15403.0
2022-03-17 14:00:00,399.58,399.71,399.14,399.35,9695.0,388.5203,388.6467,388.0924,388.2966,9695.0
2022-03-17 14:05:00,399.57,399.99,399.21,399.53,13003.0,388.5105,388.9189,388.1605,388.4716,13003.0
2022-03-17 14:10:00,399.54,400.05,399.13,399.34,9690.0,388.4814,388.9773,388.0827,388.2869,9690.0
2022-03-17 14:15:00,399.41,399.63,399.3,399.48,4605.0,388.355,388.5689,388.248,388.423,4605.0
2022-03-17 14:20:00,399.58,399.58,398.86,399.03,10232.0,388.5203,388.5203,387.8202,387.9855,10232.0
2022-03-17 14:25:00,399.03,399.23,398.28,398.3,6620.0,387.9855,388.18,387.2562,387.2757,6620.0
2022-03-17 14:30:00,398.44,399.37,398.25,399.18,7740.0,387.4118,388.3161,387.2271,388.1313,7740.0
2022-03-17 14:35:00,399.33,400.12,399.33,399.53,19381.0,388.2772,389.0453,388.2772,388.4716,19381.0
2022-03-17 14:40:00,399.59,399.9,399.33,399.77,6031.0,388.53,388.8314,388.2772,388.705,6031.0
2022-03-17 14:45:00,399.86,399.86,399.19,399.77,7923.0,388.7925,388.7925,388.1411,388.705,7923.0
2022-03-17 14:50:00,399.81,399.91,399.59,399.73,7719.0,388.7439,388.8411,388.53,388.6661,7719.0
2022-03-17 14:55:00,399.85,400.58,399.67,400.46,15006.0,388.7828,389.4926,388.6078,389.3759,15006.0
2022-03-17 15:00:00,400.4,400.9,400.25,400.86,9654.0,389.3176,389.8037,389.1717,389.7648,9654.0
2022-03-17 15:05:00,400.89,400.89,399.98,400.09,9361.0,389.794,389.794,388.9092,389.0161,9361.0
2022-03-17 15:10:00,400.09,400.26,399.53,399.75,11100.0,389.0161,389.1814,388.4716,388.6856,11100.0
2022-03-17 15:15:00,399.77,400.5,399.56,400.2,16992.0,388.705,389.4148,388.5008,389.1231,16992.0
2022-03-17 15:20:00,400.29,400.48,400.07,400.3,13908.0,389.2106,389.3954,388.9967,389.2203,13908.0
2022-03-17 15:25:00,400.39,400.94,400.39,400.79,12504.0,389.3078,389.8426,389.3078,389.6968,12504.0
2022-03-17 15:30:00,400.9,401.01,400.26,400.36,18959.0,389.8037,389.9107,389.1814,389.2787,18959.0
2022-03-17 15:35:00,400.43,400.53,399.82,399.94,16361.0,389.3467,389.444,388.7536,388.8703,16361.0
2022-03-17 15:40:00,399.94,401.48,399.71,401.37,19164.0,388.8703,390.3677,388.6467,390.2607,19164.0
2022-03-17 15:45:00,401.33,402.32,401.25,401.67,29290.0,390.2218,391.1844,390.144,390.5524,29290.0
2022-03-17 15:50:00,401.66,401.91,400.89,401.89,40356.0,390.5427,390.7858,389.794,390.7663,40356.0
2022-03-17 15:55:00,401.75,402.97,401.33,402.62,218434.0,390.6302,391.8164,390.2218,391.4761,218434.0
2022-03-18 09:30:00,404.17,405.18,403.45,404.65,289617.0,392.9832,393.9653,392.2831,393.4499,289617.0
2022-03-18 09:35:00,405.17,405.4,403.89,404.49,10020.0,393.9555,394.1792,392.711,393.2944,10020.0
2022-03-18 09:40:00,404.56,406.19,403.71,405.34,14374.0,393.3624,394.9473,392.536,394.1208,14374.0
2022-03-18 09:45:00,405.26,408.59,405.24,408.59,20808.0,394.0431,397.2809,394.0236,397.2809,20808.0
2022-03-18 09:50:00,408.7,410.0,408.54,408.66,34281.0,397.3878,398.6519,397.2323,397.3489,34281.0
2022-03-18 09:55:00,408.32,409.34,407.61,409.34,9222.0,397.0184,398.0101,396.328,398.0101,9222.0
2022-03-18 10:00:00,409.3,409.76,408.19,408.19,21117.0,397.9712,398.4185,396.892,396.892,21117.0
2022-03-18 10:05:00,408.12,408.14,407.33,407.61,11456.0,396.8239,396.8433,396.0558,396.328,11456.0
2022-03-18 10:10:00,407.81,409.1,407.54,407.54,5961.0,396.5225,397.7768,396.2599,396.2599,5961.0
2022-03-18 10:15:00,407.44,407.55,406.34,406.61,2435.0,396.1627,396.2697,395.0932,395.3557,2435.0
2022-03-18 10:20:00,406.39,407.45,406.14,407.45,5732.0,395.1418,396.1724,394.8987,396.1724,5732.0
2022-03-18 10:25:00,407.18,407.74,406.98,407.5,9476.0,395.9099,396.4544,395.7154,396.2211,9476.0
2022-03-18 10:30:00,407.59,408.06,407.03,407.14,9068.0,396.3086,396.7656,395.7641,395.871,9068.0
2022-03-18 10:35:00,406.77,407.05,405.37,406.21,6391.0,395.5113,395.7835,394.15,394.9668,6391.0
2022-03-18 10:40:00,406.16,407.05,406.05,406.96,8710.0,394.9181,395.7835,394.8112,395.696,8710.0
2022-03-18 10:45:00,407.09,407.57,406.79,407.04,14377.0,395.8224,396.2891,395.5307,395.7738,14377.0
2022-03-18 10:50:00,407.04,407.05,405.84,405.97,9912.0,395.7738,395.7835,394.607,394.7334,9912.0
2022-03-18 10:55:00,405.97,406.24,405.65,406.19,4604.0,394.7334,394.9959,394.4223,394.9473,4604.0
2022-03-18 11:00:00,406.42,407.51,406.37,407.13,9488.0,395.1709,396.2308,395.1223,395.8613,9488.0
2022-03-18 11:05:00,407.24,408.09,407.23,407.75,5987.0,395.9682,396.7947,395.9585,396.4641,5987.0
2022-03-18 11:10:00,407.77,407.83,407.32,407.33,4231.0,396.4836,396.5419,396.046,396.0558,4231.0
2022-03-18 11:15:00,407.4,407.58,406.83,407.31,7078.0,396.1238,396.2988,395.5696,396.0363,7078.0
2022-03-18 11:20:00,407.36,407.45,407.03,407.03,4190.0,396.0849,396.1724,395.7641,395.7641,4190.0
2022-03-18 11:25:00,407.27,407.62,407.27,407.56,6561.0,395.9974,396.3377,395.9974,396.2794,6561.0
2022-03-18 11:30:00,407.58,408.51,407.58,408.39,7961.0,396.2988,397.2031,396.2988,397.0864,7961.0
2022-03-18 11:35:00,408.22,409.09,408.0,409.02,9364.0,396.9211,397.767,396.7072,397.699,9364.0
2022-03-18 11:40:00,408.87,408.98,408.08,408.24,4976.0,397.5531,397.6601,396.785,396.9406,4976.0
2022-03-18 11:45:00,408.31,408.31,407.57,407.62,6481.0,397.0086,397.0086,396.2891,396.3377,6481.0
2022-03-18 11:50:00,407.6,408.17,407.23,407.23,15235.0,396.3183,396.8725,395.9585,395.9585,15235.0
2022-03-18 11:55:00,407.32,407.61,406.98,407.5,4627.0,396.046,396.328,395.7154,396.2211,4627.0
2022-03-18 12:00:00,407.5,407.52,406.99,407.51,4596.0,396.2211,396.2405,395.7252,396.2308,4596.0
2022-03-18 12:05:00,407.61,408.15,407.6,408.13,3936.0,396.328,396.8531,396.3183,396.8336,3936.0
2022-03-18 12:10:00,408.13,408.51,408.05,408.14,7213.0,396.8336,397.2031,396.7558,396.8433,7213.0
2022-03-18 12:15:00,408.23,408.68,408.23,408.52,2414.0,396.9308,397.3684,396.9308,397.2128,2414.0
2022-03-18 12:20:00,408.48,408.73,408.48,408.67,4872.0,397.1739,397.417,397.1739,397.3587,4872.0
2022-03-18 12:25:00,408.71,408.91,408.55,408.91,4235.0,397.3976,397.592,397.242,397.592,4235.0
2022-03-18 12:30:00,409.02,409.31,408.7,408.76,6996.0,397.699,397.981,397.3878,397.4462,6996.0
2022-03-18 12:35:00,408.85,409.0,408.32,408.9,4555.0,397.5337,397.6795,397.0184,397.5823,4555.0
2022-03-18 12:40:00,408.84,409.04,408.49,408.76,7346.0,397.524,397.7184,397.1837,397.4462,7346.0
2022-03-18 12:45:00,408.81,409.0,408.25,408.46,7141.0,397.4948,397.6795,396.9503,397.1545,7141.0
2022-03-18 12:50:00,408.74,409.08,408.68,408.87,4796.0,397.4267,397.7573,397.3684,397.5531,4796.0
2022-03-18 12:55:00,408.78,408.81,408.4,408.49,6431.0,397.4656,397.4948,397.0961,397.1837,6431.0
2022-03-18 13:00:00,408.55,408.93,408.39,408.51,3348.0,397.242,397.6115,397.0864,397.2031,3348.0
2022-03-18 13:05:00,408.47,409.11,408.45,408.74,3873.0,397.1642,397.7865,397.1448,397.4267,3873.0
2022-03-18 13:10:00,408.75,409.37,408.73,409.37,6158.0,397.4365,398.0393,397.417,398.0393,6158.0
2022-03-18 13:15:00,409.09,409.42,409.09,409.23,4318.0,397.767,398.0879,397.767,397.9032,4318.0
2022-03-18 13:20:00,409.34,409.68,409.28,409.55,7734.0,398.0101,398.3407,397.9518,398.2143,7734.0
2022-03-18 13:25:00,409.45,410.0,409.42,409.94,3935.0,398.1171,398.6519,398.0879,398.5935,3935.0
2022-03-18 13:30:00,409.94,410.33,409.8,410.27,11347.0,398.5935,398.9727,398.4574,398.9144,11347.0
2022-03-18 13:35:00,410.49,410.93,410.34,410.93,8813.0,399.1283,399.5561,398.9824,399.5561,8813.0
2022-03-18 13:40:00,410.91,411.1,410.58,410.76,16826.0,399.5367,399.7214,399.2158,399.3908,16826.0
2022-03-18 13:45:00,410.6,410.67,410.37,410.57,4777.0,399.2352,399.3033,399.0116,399.2061,4777.0
2022-03-18 13:50:00,410.54,411.06,410.43,410.53,10324.0,399.1769,399.6825,399.07,399.1672,10324.0
2022-03-18 13:55:00,410.67,410.67,410.02,410.25,11168.0,399.3033,399.3033,398.6713,398.8949,11168.0
2022-03-18 14:00:00,410.42,411.13,410.42,410.89,8020.0,399.0602,399.7506,399.0602,399.5172,8020.0
2022-03-18 14:05:00,410.89,410.96,409.35,409.35,10931.0,399.5172,399.5853,398.0198,398.0198,10931.0
2022-03-18 14:10:00,409.27,410.11,409.27,410.06,10199.0,397.9421,398.7588,397.9421,398.7102,10199.0
2022-03-18 14:15:00,410.07,410.44,409.99,410.08,6435.0,398.7199,399.0797,398.6421,398.7296,6435.0
2022-03-18 14:20:00,410.02,410.69,409.61,410.69,9799.0,398.6713,399.3228,398.2727,399.3228,9799.0
2022-03-18 14:25:00,410.46,410.56,409.99,410.28,6287.0,399.0991,399.1964,398.6421,398.9241,6287.0
2022-03-18 14:30:00,410.49,410.6,409.76,410.09,11626.0,399.1283,399.2352,398.4185,398.7394,11626.0
2022-03-18 14:35:00,410.25,411.32,410.25,411.13,13559.0,398.8949,399.9353,398.8949,399.7506,13559.0
2022-03-18 14:40:00,410.95,410.96,410.22,410.29,6577.0,399.5756,399.5853,398.8658,398.9338,6577.0
2022-03-18 14:45:00,410.22,410.66,410.22,410.47,7352.0,398.8658,399.2936,398.8658,399.1088,7352.0
2022-03-18 14:50:00,410.53,410.86,410.22,410.23,11800.0,399.1672,399.4881,398.8658,398.8755,11800.0
2022-03-18 14:55:00,410.15,410.74,410.11,410.55,8617.0,398.7977,399.3714,398.7588,399.1866,8617.0
2022-03-18 15:00:00,410.59,410.99,410.15,410.75,14925.0,399.2255,399.6145,398.7977,399.3811,14925.0
2022-03-18 15:05:00,410.78,411.15,410.56,410.74,6566.0,399.4103,399.77,399.1964,399.3714,6566.0
2022-03-18 15:10:00,410.64,410.9,410.39,410.69,4710.0,399.2741,399.5269,399.0311,399.3228,4710.0
2022-03-18 15:15:00,410.68,410.84,410.53,410.74,10461.0,399.313,399.4686,399.1672,399.3714,10461.0
2022-03-18 15:20:00,410.71,410.92,410.35,410.88,7907.0,399.3422,399.5464,398.9922,399.5075,7907.0
2022-03-18 15:25:00,410.99,411.39,410.97,411.2,12622.0,399.6145,400.0034,399.595,399.8186,12622.0
2022-03-18 15:30:00,411.22,411.72,411.08,411.72,19981.0,399.8381,400.3242,399.702,400.3242,19981.0
2022-03-18 15:35:00,411.75,411.83,410.7,410.71,21535.0,400.3534,400.4312,399.3325,399.3422,21535.0
2022-03-18 15:40:00,410.64,412.0,410.54,411.99,24524.0,399.2741,400.5965,399.1769,400.5868,24524.0
2022-03-18 15:45:00,411.93,411.93,411.46,411.74,24803.0,400.5284,400.5284,400.0714,400.3437,24803.0
2022-03-18 15:50:00,411.65,411.65,410.33,410.54,36095.0,400.2562,400.2562,398.9727,399.1769,36095.0
2022-03-18 15:55:00,410.66,411.09,409.89,409.94,127350.0,399.2936,399.7117,398.5449,398.5935,127350.0
2022-03-21 09:30:00,405.59,407.15,404.08,406.16,31865.0,394.3639,395.8807,392.8957,394.9181,31865.0
2022-03-21 09:35:00,406.19,406.72,404.62,405.04,5960.0,394.9473,395.4626,393.4208,393.8291,5960.0
2022-03-21 09:40:00,405.12,406.64,404.9,405.39,7763.0,393.9069,395.3849,393.693,394.1695,7763.0
2022-03-21 09:45:00,405.7,406.28,404.69,404.69,5058.0,394.4709,395.0348,393.4888,393.4888,5058.0
2022-03-21 09:50:00,404.82,406.07,404.46,405.14,11410.0,393.6152,394.8306,393.2652,393.9264,11410.0
2022-03-21 09:55:00,404.51,404.83,404.03,404.31,8682.0,393.3138,393.625,392.8471,393.1193,8682.0
2022-03-21 10:00:00,404.15,404.36,403.79,403.85,7865.0,392.9638,393.168,392.6137,392.6721,7865.0
2022-03-21 10:05:00,403.94,403.98,403.17,403.57,7260.0,392.7596,392.7985,392.0109,392.3998,7260.0
2022-03-21 10:10:00,403.52,404.24,403.51,404.07,4626.0,392.3512,393.0513,392.3415,392.886,4626.0
2022-03-21 10:15:00,404.03,404.12,403.06,403.47,7382.0,392.8471,392.9346,391.9039,392.3026,7382.0
2022-03-21 10:20:00,403.53,403.53,402.05,402.77,9640.0,392.3609,392.3609,390.9219,391.622,9640.0
2022-03-21 10:25:00,402.66,402.67,401.86,402.11,4416.0,391.515,391.5247,390.7372,390.9802,4416.0
2022-03-21 10:30:00,402.04,402.82,402.0,402.66,5518.0,390.9122,391.6706,390.8733,391.515,5518.0
2022-03-21 10:35:00,402.57,402.89,402.0,402.89,9262.0,391.4275,391.7386,390.8733,391.7386,9262.0
2022-03-21 10:40:00,402.91,403.47,402.33,402.35,6845.0,391.7581,392.3026,391.1941,391.2136,6845.0
2022-03-21 10:45:00,402.35,402.94,402.09,402.89,10757.0,391.2136,391.7873,390.9608,391.7386,10757.0
2022-03-21 10:50:00,402.88,403.42,402.84,403.27,12476.0,391.7289,392.254,391.69,392.1081,12476.0
2022-03-21 10:55:00,403.94,405.01,403.81,404.11,7315.0,392.7596,393.8,392.6332,392.9249,7315.0
2022-03-21 11:00:00,404.16,404.99,404.15,404.72,15111.0,392.9735,393.7805,392.9638,393.518,15111.0
2022-03-21 11:05:00,404.62,404.71,404.0,404.0,5025.0,393.4208,393.5083,392.8179,392.8179,5025.0
2022-03-21 11:10:00,404.04,404.05,403.45,403.81,5023.0,392.8568,392.8665,392.2831,392.6332,5023.0
2022-03-21 11:15:00,403.79,404.69,403.35,403.86,5316.0,392.6137,393.4888,392.1859,392.6818,5316.0
2022-03-21 11:20:00,403.93,404.72,403.91,404.72,20133.0,392.7499,393.518,392.7304,393.518,20133.0
2022-03-21 11:25:00,404.8,405.34,404.4,405.3,9640.0,393.5958,394.1208,393.2069,394.0819,9640.0
2022-03-21 11:30:00,405.4,405.81,404.56,404.8,13057.0,394.1792,394.5778,393.3624,393.5958,13057.0
2022-03-21 11:35:00,404.63,405.26,404.16,404.58,6584.0,393.4305,394.0431,392.9735,393.3819,6584.0
2022-03-21 11:40:00,404.78,405.22,404.58,404.61,13583.0,393.5763,394.0042,393.3819,393.411,13583.0
2022-03-21 11:45:00,404.68,405.66,404.68,405.36,3851.0,393.4791,394.432,393.4791,394.1403,3851.0
2022-03-21 11:50:00,405.5,406.93,405.41,406.64,8701.0,394.2764,395.6668,394.1889,395.3849,8701.0
2022-03-21 11:55:00,406.45,407.19,406.37,406.38,2300.0,395.2001,395.9196,395.1223,395.1321,2300.0
2022-03-21 12:00:00,406.38,406.38,405.33,405.82,11931.0,395.1321,395.1321,394.1111,394.5876,11931.0
2022-03-21 12:05:00,405.71,405.92,404.98,405.58,5951.0,394.4806,394.6848,393.7708,394.3542,5951.0
2022-03-21 12:10:00,405.47,405.77,405.45,405.69,1996.0,394.2472,394.5389,394.2278,394.4611,1996.0
2022-03-21 12:15:00,405.61,406.27,405.36,406.27,4207.0,394.3834,395.0251,394.1403,395.0251,4207.0
2022-03-21 12:20:00,406.02,407.57,406.0,407.56,9403.0,394.782,396.2891,394.7626,396.2794,9403.0
2022-03-21 12:25:00,407.61,407.99,406.85,406.92,10819.0,396.328,396.6975,395.589,395.6571,10819.0
2022-03-21 12:30:00,406.86,406.86,404.57,405.04,9175.0,395.5988,395.5988,393.3721,393.8291,9175.0
2022-03-21 12:35:00,404.93,404.93,404.16,404.66,5074.0,393.7222,393.7222,392.9735,393.4597,5074.0
2022-03-21 12:40:00,404.8,405.63,404.8,405.63,5867.0,393.5958,394.4028,393.5958,394.4028,5867.0
2022-03-21 12:45:00,405.75,406.32,405.48,406.21,5704.0,394.5195,395.0737,394.257,394.9668,5704.0
2022-03-21 12:50:00,406.52,406.52,404.86,404.86,3810.0,395.2682,395.2682,393.6541,393.6541,3810.0
2022-03-21 12:55:00,404.74,405.13,404.21,404.25,3180.0,393.5374,393.9166,393.0221,393.061,3180.0
2022-03-21 13:00:00,404.22,404.37,403.53,403.53,2701.0,393.0318,393.1777,392.3609,392.3609,2701.0
2022-03-21 13:05:00,403.59,404.04,403.59,403.95,2154.0,392.4193,392.8568,392.4193,392.7693,2154.0
2022-03-21 13:10:00,403.84,403.9,403.5,403.8,5301.0,392.6624,392.7207,392.3318,392.6235,5301.0
2022-03-21 13:15:00,403.76,403.93,403.26,403.26,3707.0,392.5846,392.7499,392.0984,392.0984,3707.0
2022-03-21 13:20:00,403.31,403.43,402.94,403.4,3532.0,392.147,392.2637,391.7873,392.2345,3532.0
2022-03-21 13:25:00,403.4,403.82,403.26,403.3,5103.0,392.2345,392.6429,392.0984,392.1373,5103.0
2022-03-21 13:30:00,403.15,404.13,403.15,404.07,7561.0,391.9915,392.9443,391.9915,392.886,7561.0
2022-03-21 13:35:00,403.89,404.2,403.46,404.2,3740.0,392.711,393.0124,392.2929,393.0124,3740.0
2022-03-21 13:40:00,403.97,403.97,403.09,403.4,2966.0,392.7888,392.7888,391.9331,392.2345,2966.0
2022-03-21 13:45:00,403.49,404.06,403.33,404.06,2599.0,392.322,392.8763,392.1665,392.8763,2599.0
2022-03-21 13:50:00,404.05,404.16,403.46,403.94,4110.0,392.8665,392.9735,392.2929,392.7596,4110.0
2022-03-21 13:55:00,403.94,404.21,403.64,404.12,5238.0,392.7596,393.0221,392.4679,392.9346,5238.0
2022-03-21 14:00:00,404.21,404.38,403.63,403.88,2800.0,393.0221,393.1874,392.4582,392.7012,2800.0
2022-03-21 14:05:00,403.74,404.0,403.58,403.98,3300.0,392.5651,392.8179,392.4096,392.7985,3300.0
2022-03-21 14:10:00,404.11,404.11,403.43,403.43,4115.0,392.9249,392.9249,392.2637,392.2637,4115.0
2022-03-21 14:15:00,403.61,403.93,403.45,403.92,4726.0,392.4387,392.7499,392.2831,392.7401,4726.0
2022-03-21 14:20:00,403.99,404.88,403.98,404.64,7665.0,392.8082,393.6736,392.7985,393.4402,7665.0
2022-03-21 14:25:00,404.73,404.87,404.26,404.65,8131.0,393.5277,393.6638,393.0707,393.4499,8131.0
2022-03-21 14:30:00,404.5,404.53,403.55,403.75,7096.0,393.3041,393.3333,392.3804,392.5748,7096.0
2022-03-21 14:35:00,403.81,403.99,403.62,403.73,4730.0,392.6332,392.8082,392.4484,392.5554,4730.0
2022-03-21 14:40:00,403.69,404.01,403.05,403.55,7862.0,392.5165,392.8276,391.8942,392.3804,7862.0
2022-03-21 14:45:00,403.75,404.2,403.7,403.78,4584.0,392.5748,393.0124,392.5262,392.604,4584.0
2022-03-21 14:50:00,403.68,404.6,403.68,404.33,14037.0,392.5068,393.4013,392.5068,393.1388,14037.0
2022-03-21 14:55:00,404.41,404.46,403.78,403.79,16797.0,393.2166,393.2652,392.604,392.6137,16797.0
2022-03-21 15:00:00,403.74,404.16,403.73,403.87,14170.0,392.5651,392.9735,392.5554,392.6915,14170.0
2022-03-21 15:05:00,403.97,404.68,403.97,404.23,7164.0,392.7888,393.4791,392.7888,393.0416,7164.0
2022-03-21 15:10:00,404.37,405.09,404.37,404.49,11791.0,393.1777,393.8778,393.1777,393.2944,11791.0
2022-03-21 15:15:00,404.8,405.18,404.22,404.24,4948.0,393.5958,393.9653,393.0318,393.0513,4948.0
2022-03-21 15:20:00,404.17,405.09,403.83,405.09,9746.0,392.9832,393.8778,392.6526,393.8778,9746.0
2022-03-21 15:25:00,404.96,406.14,404.96,406.14,12706.0,393.7514,394.8987,393.7514,394.8987,12706.0
2022-03-21 15:30:00,406.2,406.25,405.41,405.44,9405.0,394.957,395.0056,394.1889,394.2181,9405.0
2022-03-21 15:35:00,405.44,406.16,405.27,405.27,8023.0,394.2181,394.9181,394.0528,394.0528,8023.0
2022-03-21 15:40:00,405.22,405.82,405.04,405.38,11784.0,394.0042,394.5876,393.8291,394.1597,11784.0
2022-03-21 15:45:00,405.48,405.64,404.17,404.17,13062.0,394.257,394.4125,392.9832,392.9832,13062.0
2022-03-21 15:50:00,404.35,406.11,404.35,405.49,23857.0,393.1582,394.8695,393.1582,394.2667,23857.0
2022-03-21 15:55:00,405.56,405.73,404.39,404.73,126069.0,394.3347,394.5,393.1971,393.5277,126069.0
2022-03-22 09:30:00,406.46,409.93,405.54,408.02,25767.0,395.2098,398.5838,394.3153,396.7267,25767.0
2022-03-22 09:35:00,408.53,410.12,408.18,410.12,10534.0,397.2225,398.7685,396.8822,398.7685,10534.0
2022-03-22 09:40:00,410.2,412.25,409.85,410.82,24642.0,398.8463,400.8396,398.506,399.4492,24642.0
2022-03-22 09:45:00,410.96,410.98,408.61,408.97,17233.0,399.5853,399.6047,397.3003,397.6504,17233.0
2022-03-22 09:50:00,408.93,408.96,407.38,407.93,7260.0,397.6115,397.6406,396.1044,396.6392,7260.0
2022-03-22 09:55:00,408.18,408.69,407.74,407.78,8709.0,396.8822,397.3781,396.4544,396.4933,8709.0
2022-03-22 10:00:00,407.87,409.55,407.87,408.89,6911.0,396.5808,398.2143,396.5808,397.5726,6911.0
2022-03-22 10:05:00,409.1,410.0,409.07,409.07,10159.0,397.7768,398.6519,397.7476,397.7476,10159.0
2022-03-22 10:10:00,409.17,410.28,408.87,410.28,5419.0,397.8448,398.9241,397.5531,398.9241,5419.0
2022-03-22 10:15:00,409.93,410.4,409.59,410.39,6818.0,398.5838,399.0408,398.2532,399.0311,6818.0
2022-03-22 10:20:00,410.39,410.69,409.54,409.71,16095.0,399.0311,399.3228,398.2046,398.3699,16095.0
2022-03-22 10:25:00,409.73,410.52,409.73,410.52,5782.0,398.3893,399.1575,398.3893,399.1575,5782.0
2022-03-22 10:30:00,410.53,412.38,410.53,411.74,12031.0,399.1672,400.966,399.1672,400.3437,12031.0
2022-03-22 10:35:00,411.52,411.53,410.87,410.95,4992.0,400.1298,400.1395,399.4978,399.5756,4992.0
2022-03-22 10:40:00,410.97,411.64,410.83,411.5,5220.0,399.595,400.2465,399.4589,400.1103,5220.0
2022-03-22 10:45:00,411.43,411.86,411.0,411.68,13250.0,400.0423,400.4604,399.6242,400.2854,13250.0
2022-03-22 10:50:00,411.9,412.24,411.67,412.11,16135.0,400.4993,400.8299,400.2756,400.7035,16135.0
2022-03-22 10:55:00,412.15,412.32,411.65,411.86,18366.0,400.7423,400.9076,400.2562,400.4604,18366.0
2022-03-22 11:00:00,411.97,411.99,411.47,411.95,12115.0,400.5673,400.5868,400.0812,400.5479,12115.0
2022-03-22 11:05:00,411.94,412.92,411.78,412.44,23732.0,400.5382,401.491,400.3826,401.0243,23732.0
2022-03-22 11:10:00,412.43,412.97,412.02,412.89,12211.0,401.0146,401.5397,400.6159,401.4619,12211.0
2022-03-22 11:15:00,412.93,413.48,412.8,413.34,18773.0,401.5008,402.0355,401.3744,401.8994,18773.0
2022-03-22 11:20:00,413.29,414.35,413.11,414.19,14728.0,401.8508,402.8815,401.6758,402.7259,14728.0
2022-03-22 11:25:00,414.07,414.28,413.39,414.15,8286.0,402.6092,402.8134,401.948,402.687,8286.0
2022-03-22 11:30:00,414.21,414.21,413.84,413.84,10183.0,402.7453,402.7453,402.3856,402.3856,10183.0
2022-03-22 11:35:00,413.89,414.27,413.22,414.0,9457.0,402.4342,402.8037,401.7827,402.5411,9457.0
2022-03-22 11:40:00,413.99,414.16,413.61,413.65,10296.0,402.5314,402.6967,402.1619,402.2008,10296.0
2022-03-22 11:45:00,413.68,414.36,413.65,413.86,10803.0,402.23,402.8912,402.2008,402.405,10803.0
2022-03-22 11:50:00,413.73,413.73,412.95,413.49,5968.0,402.2786,402.2786,401.5202,402.0453,5968.0
2022-03-22 11:55:00,413.66,414.03,413.66,414.02,5402.0,402.2106,402.5703,402.2106,402.5606,5402.0
2022-03-22 12:00:00,414.13,414.38,413.74,413.96,13607.0,402.6675,402.9106,402.2883,402.5022,13607.0
2022-03-22 12:05:00,413.99,414.36,413.93,414.0,6029.0,402.5314,402.8912,402.4731,402.5411,6029.0
2022-03-22 12:10:00,414.03,414.51,413.81,414.5,5782.0,402.5703,403.037,402.3564,403.0273,5782.0
2022-03-22 12:15:00,414.49,415.13,414.39,414.68,15758.0,403.0176,403.6399,402.9203,403.2023,15758.0
2022-03-22 12:20:00,414.77,415.07,414.17,414.65,4658.0,403.2898,403.5815,402.7064,403.1732,4658.0
2022-03-22 12:25:00,414.86,414.95,414.18,414.35,14127.0,403.3773,403.4648,402.7162,402.8815,14127.0
2022-03-22 12:30:00,414.25,414.25,413.28,413.58,8710.0,402.7842,402.7842,401.8411,402.1328,8710.0
2022-03-22 12:35:00,413.77,414.01,413.52,413.99,6806.0,402.3175,402.5509,402.0744,402.5314,6806.0
2022-03-22 12:40:00,414.1,414.68,413.87,414.13,6985.0,402.6384,403.2023,402.4147,402.6675,6985.0
2022-03-22 12:45:00,414.16,414.5,413.89,414.35,5797.0,402.6967,403.0273,402.4342,402.8815,5797.0
2022-03-22 12:50:00,414.5,414.7,414.4,414.56,7410.0,403.0273,403.2218,402.9301,403.0856,7410.0
2022-03-22 12:55:00,414.55,414.74,414.38,414.63,4206.0,403.0759,403.2607,402.9106,403.1537,4206.0
2022-03-22 13:00:00,414.64,415.28,414.47,415.12,9711.0,403.1634,403.7857,402.9981,403.6301,9711.0
2022-03-22 13:05:00,415.06,415.37,414.88,414.89,10136.0,403.5718,403.8732,403.3968,403.4065,10136.0
2022-03-22 13:10:00,414.81,414.87,414.29,414.51,6315.0,403.3287,403.3871,402.8231,403.037,6315.0
2022-03-22 13:15:00,414.58,414.8,414.15,414.52,5325.0,403.1051,403.319,402.687,403.0467,5325.0
2022-03-22 13:20:00,414.47,414.87,414.36,414.63,9606.0,402.9981,403.3871,402.8912,403.1537,9606.0
2022-03-22 13:25:00,414.82,415.12,414.62,414.67,7134.0,403.3384,403.6301,403.144,403.1926,7134.0
2022-03-22 13:30:00,414.73,415.09,414.73,414.91,5755.0,403.2509,403.601,403.2509,403.426,5755.0
2022-03-22 13:35:00,414.95,415.58,414.67,415.58,8947.0,403.4648,404.0774,403.1926,404.0774,8947.0
2022-03-22 13:40:00,415.5,415.51,414.96,415.26,8172.0,403.9996,404.0093,403.4746,403.7663,8172.0
2022-03-22 13:45:00,415.24,415.4,415.02,415.31,5633.0,403.7468,403.9024,403.5329,403.8149,5633.0
2022-03-22 13:50:00,415.5,415.62,415.27,415.42,4148.0,403.9996,404.1163,403.776,403.9218,4148.0
2022-03-22 13:55:00,415.53,415.63,415.28,415.47,8570.0,404.0288,404.126,403.7857,403.9705,8570.0
2022-03-22 14:00:00,415.4,415.55,414.93,415.16,7462.0,403.9024,404.0482,403.4454,403.669,7462.0
2022-03-22 14:05:00,415.13,415.52,414.9,415.47,7483.0,403.6399,404.0191,403.4162,403.9705,7483.0
2022-03-22 14:10:00,415.44,416.07,415.36,415.98,9527.0,403.9413,404.5538,403.8635,404.4663,9527.0
2022-03-22 14:15:00,416.0,416.31,415.72,416.1,7490.0,404.4858,404.7872,404.2135,404.583,7490.0
2022-03-22 14:20:00,416.02,416.04,415.67,415.73,7123.0,404.5052,404.5247,404.1649,404.2233,7123.0
2022-03-22 14:25:00,415.74,415.83,415.14,415.49,7384.0,404.233,404.3205,403.6496,403.9899,7384.0
2022-03-22 14:30:00,415.44,416.24,415.1,416.24,14909.0,403.9413,404.7191,403.6107,404.7191,14909.0
2022-03-22 14:35:00,416.16,416.17,415.47,415.47,7508.0,404.6414,404.6511,403.9705,403.9705,7508.0
2022-03-22 14:40:00,415.59,416.13,415.48,415.61,16955.0,404.0871,404.6122,403.9802,404.1066,16955.0
2022-03-22 14:45:00,415.62,415.62,415.22,415.46,4871.0,404.1163,404.1163,403.7274,403.9607,4871.0
2022-03-22 14:50:00,415.44,415.97,415.35,415.97,4443.0,403.9413,404.4566,403.8538,404.4566,4443.0
2022-03-22 14:55:00,415.88,416.09,415.62,415.8,7456.0,404.3691,404.5733,404.1163,404.2913,7456.0
2022-03-22 15:00:00,415.7,416.52,415.7,416.49,14330.0,404.1941,404.9914,404.1941,404.9622,14330.0
2022-03-22 15:05:00,416.48,416.53,415.69,416.1,8074.0,404.9525,405.0011,404.1844,404.583,8074.0
2022-03-22 15:10:00,416.08,416.27,415.53,415.83,9034.0,404.5636,404.7483,404.0288,404.3205,9034.0
2022-03-22 15:15:00,415.88,416.3,415.71,415.78,9180.0,404.3691,404.7775,404.2038,404.2719,9180.0
2022-03-22 15:20:00,415.8,415.9,415.16,415.74,8579.0,404.2913,404.3886,403.669,404.233,8579.0
2022-03-22 15:25:00,415.58,415.76,415.01,415.08,7971.0,404.0774,404.2524,403.5232,403.5912,7971.0
2022-03-22 15:30:00,415.06,415.17,414.62,414.73,7920.0,403.5718,403.6788,403.144,403.2509,7920.0
2022-03-22 15:35:00,414.76,415.0,414.46,414.67,8419.0,403.2801,403.5135,402.9884,403.1926,8419.0
2022-03-22 15:40:00,414.63,415.42,414.51,415.39,14919.0,403.1537,403.9218,403.037,403.8927,14919.0
2022-03-22 15:45:00,415.43,415.87,415.14,415.6,15898.0,403.9316,404.3594,403.6496,404.0969,15898.0
2022-03-22 15:50:00,415.79,415.82,414.7,414.7,21464.0,404.2816,404.3108,403.2218,403.2218,21464.0
2022-03-22 15:55:00,414.75,414.75,414.04,414.28,57147.0,403.2704,403.2704,402.58,402.8134,57147.0
2022-03-23 09:30:00,411.66,412.87,410.29,410.59,35047.0,400.2659,401.4424,398.9338,399.2255,35047.0
2022-03-23 09:35:00,410.59,412.57,410.59,411.38,14955.0,399.2255,401.1507,399.2255,399.9937,14955.0
2022-03-23 09:40:00,411.31,411.99,411.07,411.74,9127.0,399.9256,400.5868,399.6922,400.3437,9127.0
2022-03-23 09:45:00,411.47,411.68,410.57,411.18,11714.0,400.0812,400.2854,399.2061,399.7992,11714.0
2022-03-23 09:50:00,411.3,411.99,410.69,411.57,9894.0,399.9159,400.5868,399.3228,400.1784,9894.0
2022-03-23 09:55:00,411.57,412.24,411.24,411.24,10827.0,400.1784,400.8299,399.8575,399.8575,10827.0
2022-03-23 10:00:00,411.19,411.53,410.87,411.03,5362.0,399.8089,400.1395,399.4978,399.6533,5362.0
2022-03-23 10:05:00,411.16,412.04,411.15,411.34,13972.0,399.7797,400.6354,399.77,399.9548,13972.0
2022-03-23 10:10:00,411.55,411.87,410.56,411.87,6638.0,400.159,400.4701,399.1964,400.4701,6638.0
2022-03-23 10:15:00,411.86,412.42,411.31,411.5,14166.0,400.4604,401.0049,399.9256,400.1103,14166.0
2022-03-23 10:20:00,411.55,411.83,411.02,411.83,9992.0,400.159,400.4312,399.6436,400.4312,9992.0
2022-03-23 10:25:00,411.74,411.83,410.9,411.28,5971.0,400.3437,400.4312,399.5269,399.8964,5971.0
2022-03-23 10:30:00,411.43,411.69,411.18,411.38,6258.0,400.0423,400.2951,399.7992,399.9937,6258.0
2022-03-23 10:35:00,411.3,411.44,410.84,410.85,4200.0,399.9159,400.052,399.4686,399.4783,4200.0
2022-03-23 10:40:00,410.8,411.26,410.3,410.94,3893.0,399.4297,399.877,398.9436,399.5658,3893.0
2022-03-23 10:45:00,410.81,410.97,410.31,410.64,5431.0,399.4394,399.595,398.9533,399.2741,5431.0
2022-03-23 10:50:00,410.66,410.95,410.34,410.81,5958.0,399.2936,399.5756,398.9824,399.4394,5958.0
2022-03-23 10:55:00,410.71,411.23,410.5,410.89,11103.0,399.3422,399.8478,399.138,399.5172,11103.0
2022-03-23 11:00:00,410.98,410.99,409.29,409.29,6922.0,399.6047,399.6145,397.9615,397.9615,6922.0
2022-03-23 11:05:00,409.3,409.4,408.57,408.76,11396.0,397.9712,398.0685,397.2614,397.4462,11396.0
2022-03-23 11:10:00,408.81,410.13,408.81,409.98,6580.0,397.4948,398.7783,397.4948,398.6324,6580.0
2022-03-23 11:15:00,409.99,410.79,409.89,410.79,6844.0,398.6421,399.42,398.5449,399.42,6844.0
2022-03-23 11:20:00,410.7,410.7,409.89,410.28,9812.0,399.3325,399.3325,398.5449,398.9241,9812.0
2022-03-23 11:25:00,410.27,411.07,410.27,410.96,4554.0,398.9144,399.6922,398.9144,399.5853,4554.0
2022-03-23 11:30:00,410.92,410.92,409.33,409.49,7856.0,399.5464,399.5464,398.0004,398.156,7856.0
2022-03-23 11:35:00,409.42,410.15,409.31,410.15,6769.0,398.0879,398.7977,397.981,398.7977,6769.0
2022-03-23 11:40:00,410.27,410.82,410.17,410.79,5604.0,398.9144,399.4492,398.8172,399.42,5604.0
2022-03-23 11:45:00,410.62,410.75,410.13,410.31,7007.0,399.2547,399.3811,398.7783,398.9533,7007.0
2022-03-23 11:50:00,410.38,410.79,410.36,410.53,4405.0,399.0213,399.42,399.0019,399.1672,4405.0
2022-03-23 11:55:00,410.59,410.74,410.42,410.49,7647.0,399.2255,399.3714,399.0602,399.1283,7647.0
2022-03-23 12:00:00,410.58,410.7,409.95,409.96,11235.0,399.2158,399.3325,398.6032,398.613,11235.0
2022-03-23 12:05:00,410.08,410.18,409.6,410.02,5731.0,398.7296,398.8269,398.2629,398.6713,5731.0
2022-03-23 12:10:00,409.98,410.18,409.43,409.79,8772.0,398.6324,398.8269,398.0976,398.4477,8772.0
2022-03-23 12:15:00,410.02,410.37,409.85,410.17,8135.0,398.6713,399.0116,398.506,398.8172,8135.0
2022-03-23 12:20:00,410.19,410.36,409.93,410.0,5848.0,398.8366,399.0019,398.5838,398.6519,5848.0
2022-03-23 12:25:00,410.14,410.74,410.14,410.22,15432.0,398.788,399.3714,398.788,398.8658,15432.0
2022-03-23 12:30:00,410.22,410.56,409.67,410.04,13001.0,398.8658,399.1964,398.331,398.6907,13001.0
2022-03-23 12:35:00,410.03,410.1,409.44,410.1,5837.0,398.681,398.7491,398.1074,398.7491,5837.0
2022-03-23 12:40:00,410.02,410.29,409.35,409.36,7614.0,398.6713,398.9338,398.0198,398.0296,7614.0
2022-03-23 12:45:00,409.5,410.22,409.37,409.79,8486.0,398.1657,398.8658,398.0393,398.4477,8486.0
2022-03-23 12:50:00,409.65,410.0,409.51,409.74,15100.0,398.3115,398.6519,398.1754,398.3991,15100.0
2022-03-23 12:55:00,409.68,409.86,409.3,409.45,5135.0,398.3407,398.5157,397.9712,398.1171,5135.0
2022-03-23 13:00:00,409.34,409.5,409.11,409.12,3434.0,398.0101,398.1657,397.7865,397.7962,3434.0
2022-03-23 13:05:00,408.98,409.99,408.98,409.93,13944.0,397.6601,398.6421,397.6601,398.5838,13944.0
2022-03-23 13:10:00,409.94,409.96,409.15,409.39,8351.0,398.5935,398.613,397.8254,398.0587,8351.0
2022-03-23 13:15:00,409.41,409.5,408.56,408.72,6518.0,398.0782,398.1657,397.2517,397.4073,6518.0
2022-03-23 13:20:00,408.73,408.82,407.91,407.91,6093.0,397.417,397.5045,396.6197,396.6197,6093.0
2022-03-23 13:25:00,408.04,408.37,407.79,407.99,8354.0,396.7461,397.067,396.503,396.6975,8354.0
2022-03-23 13:30:00,407.85,407.86,406.47,406.79,30691.0,396.5614,396.5711,395.2196,395.5307,30691.0
2022-03-23 13:35:00,406.79,406.81,406.12,406.64,8591.0,395.5307,395.5502,394.8792,395.3849,8591.0
2022-03-23 13:40:00,406.62,407.34,406.52,406.89,6150.0,395.3654,396.0655,395.2682,395.6279,6150.0
2022-03-23 13:45:00,406.89,407.05,406.32,406.4,14532.0,395.6279,395.7835,395.0737,395.1515,14532.0
2022-03-23 13:50:00,406.28,406.9,405.99,406.9,11954.0,395.0348,395.6377,394.7528,395.6377,11954.0
2022-03-23 13:55:00,407.0,407.04,406.72,406.94,11774.0,395.7349,395.7738,395.4626,395.6766,11774.0
2022-03-23 14:00:00,406.89,407.68,406.74,407.68,10321.0,395.6279,396.3961,395.4821,396.3961,10321.0
2022-03-23 14:05:00,407.65,407.86,407.4,407.41,9739.0,396.3669,396.5711,396.1238,396.1335,9739.0
2022-03-23 14:10:00,407.64,407.68,407.27,407.57,5054.0,396.3572,396.3961,395.9974,396.2891,5054.0
2022-03-23 14:15:00,407.52,408.16,407.48,408.14,5807.0,396.2405,396.8628,396.2016,396.8433,5807.0
2022-03-23 14:20:00,408.16,408.44,408.06,408.16,8323.0,396.8628,397.135,396.7656,396.8628,8323.0
2022-03-23 14:25:00,408.24,409.03,408.24,409.03,6562.0,396.9406,397.7087,396.9406,397.7087,6562.0
2022-03-23 14:30:00,409.03,409.03,408.57,408.64,5168.0,397.7087,397.7087,397.2614,397.3295,5168.0
2022-03-23 14:35:00,408.62,409.02,408.32,408.85,11226.0,397.3101,397.699,397.0184,397.5337,11226.0
2022-03-23 14:40:00,409.04,409.18,408.13,408.3,11768.0,397.7184,397.8546,396.8336,396.9989,11768.0
2022-03-23 14:45:00,408.35,408.47,408.13,408.35,6619.0,397.0475,397.1642,396.8336,397.0475,6619.0
2022-03-23 14:50:00,408.23,408.62,408.22,408.54,13154.0,396.9308,397.3101,396.9211,397.2323,13154.0
2022-03-23 14:55:00,408.58,408.6,407.47,407.72,8214.0,397.2712,397.2906,396.1919,396.435,8214.0
2022-03-23 15:00:00,407.46,407.87,407.41,407.53,12620.0,396.1822,396.5808,396.1335,396.2502,12620.0
2022-03-23 15:05:00,407.43,407.43,406.38,406.75,12100.0,396.153,396.153,395.1321,395.4918,12100.0
2022-03-23 15:10:00,406.63,406.75,405.9,406.22,14366.0,395.3751,395.4918,394.6653,394.9765,14366.0
2022-03-23 15:15:00,406.21,406.29,405.73,405.75,18807.0,394.9668,395.0445,394.5,394.5195,18807.0
2022-03-23 15:20:00,405.77,407.4,405.77,407.4,10036.0,394.5389,396.1238,394.5389,396.1238,10036.0
2022-03-23 15:25:00,407.31,408.02,407.25,407.92,11683.0,396.0363,396.7267,395.978,396.6294,11683.0
2022-03-23 15:30:00,407.82,408.19,407.55,407.59,12168.0,396.5322,396.892,396.2697,396.3086,12168.0
2022-03-23 15:35:00,407.52,407.62,407.16,407.16,13697.0,396.2405,396.3377,395.8905,395.8905,13697.0
2022-03-23 15:40:00,407.1,407.79,406.47,407.79,18172.0,395.8321,396.503,395.2196,396.503,18172.0
2022-03-23 15:45:00,407.82,408.0,407.22,407.22,25083.0,396.5322,396.7072,395.9488,395.9488,25083.0
2022-03-23 15:50:00,407.13,407.43,405.81,405.9,36639.0,395.8613,396.153,394.5778,394.6653,36639.0
2022-03-23 15:55:00,405.75,406.26,404.83,405.41,112262.0,394.5195,395.0154,393.625,394.1889,112262.0
2022-03-24 09:30:00,409.61,410.16,407.59,409.32,31395.0,398.2727,398.8074,396.3086,397.9907,31395.0
2022-03-24 09:35:00,409.33,409.33,408.08,408.59,4857.0,398.0004,398.0004,396.785,397.2809,4857.0
2022-03-24 09:40:00,408.27,408.91,407.93,408.55,7002.0,396.9697,397.592,396.6392,397.242,7002.0
2022-03-24 09:45:00,408.59,408.7,407.49,407.58,9832.0,397.2809,397.3878,396.2113,396.2988,9832.0
2022-03-24 09:50:00,407.58,407.61,406.52,406.76,7301.0,396.2988,396.328,395.2682,395.5015,7301.0
2022-03-24 09:55:00,407.37,407.4,406.38,406.45,5913.0,396.0947,396.1238,395.1321,395.2001,5913.0
2022-03-24 10:00:00,406.31,406.67,406.1,406.17,8295.0,395.064,395.414,394.8598,394.9279,8295.0
2022-03-24 10:05:00,406.35,407.76,405.99,407.64,13902.0,395.1029,396.4739,394.7528,396.3572,13902.0
2022-03-24 10:10:00,407.78,407.78,406.82,407.5,8594.0,396.4933,396.4933,395.5599,396.2211,8594.0
2022-03-24 10:15:00,407.61,408.03,406.8,407.09,14383.0,396.328,396.7364,395.5404,395.8224,14383.0
2022-03-24 10:20:00,407.08,408.44,406.68,408.06,10065.0,395.8127,397.135,395.4237,396.7656,10065.0
2022-03-24 10:25:00,408.06,408.34,407.95,407.96,7079.0,396.7656,397.0378,396.6586,396.6683,7079.0
2022-03-24 10:30:00,407.75,409.1,407.0,409.06,11285.0,396.4641,397.7768,395.7349,397.7379,11285.0
2022-03-24 10:35:00,409.03,409.7,408.73,409.63,8549.0,397.7087,398.3602,397.417,398.2921,8549.0
2022-03-24 10:40:00,409.65,409.65,408.4,409.43,13285.0,398.3115,398.3115,397.0961,398.0976,13285.0
2022-03-24 10:45:00,409.41,410.62,409.41,410.21,10188.0,398.0782,399.2547,398.0782,398.856,10188.0
2022-03-24 10:50:00,410.14,410.32,409.48,409.48,10704.0,398.788,398.963,398.1462,398.1462,10704.0
2022-03-24 10:55:00,409.68,409.68,408.06,408.06,14157.0,398.3407,398.3407,396.7656,396.7656,14157.0
2022-03-24 11:00:00,408.06,409.52,407.74,408.6,16530.0,396.7656,398.1851,396.4544,397.2906,16530.0
2022-03-24 11:05:00,408.61,409.12,408.27,408.31,4061.0,397.3003,397.7962,396.9697,397.0086,4061.0
2022-03-24 11:10:00,408.31,408.54,408.19,408.31,2635.0,397.0086,397.2323,396.892,397.0086,2635.0
2022-03-24 11:15:00,408.31,408.31,407.64,407.75,3658.0,397.0086,397.0086,396.3572,396.4641,3658.0
2022-03-24 11:20:00,408.0,408.22,407.35,407.64,4510.0,396.7072,396.9211,396.0752,396.3572,4510.0
2022-03-24 11:25:00,407.81,408.29,407.8,408.08,4604.0,396.5225,396.9892,396.5127,396.785,4604.0
2022-03-24 11:30:00,408.25,408.78,408.14,408.16,3811.0,396.9503,397.4656,396.8433,396.8628,3811.0
2022-03-24 11:35:00,408.16,408.2,407.82,407.82,4117.0,396.8628,396.9017,396.5322,396.5322,4117.0
2022-03-24 11:40:00,407.86,408.32,407.8,407.84,5457.0,396.5711,397.0184,396.5127,396.5516,5457.0
2022-03-24 11:45:00,407.84,408.75,407.84,408.48,5711.0,396.5516,397.4365,396.5516,397.1739,5711.0
2022-03-24 11:50:00,408.32,408.36,408.05,408.23,3960.0,397.0184,397.0572,396.7558,396.9308,3960.0
2022-03-24 11:55:00,408.22,408.42,408.14,408.19,4003.0,396.9211,397.1156,396.8433,396.892,4003.0
2022-03-24 12:00:00,408.18,408.18,407.79,408.13,6755.0,396.8822,396.8822,396.503,396.8336,6755.0
2022-03-24 12:05:00,408.11,408.11,407.35,407.51,4845.0,396.8142,396.8142,396.0752,396.2308,4845.0
2022-03-24 12:10:00,407.59,407.59,407.14,407.33,5633.0,396.3086,396.3086,395.871,396.0558,5633.0
2022-03-24 12:15:00,407.27,407.32,406.69,407.1,7048.0,395.9974,396.046,395.4335,395.8321,7048.0
2022-03-24 12:20:00,406.95,407.37,406.95,407.17,4812.0,395.6863,396.0947,395.6863,395.9002,4812.0
2022-03-24 12:25:00,407.11,407.27,406.43,406.86,4394.0,395.8418,395.9974,395.1807,395.5988,4394.0
2022-03-24 12:30:00,406.71,407.22,406.71,406.94,4970.0,395.4529,395.9488,395.4529,395.6766,4970.0
2022-03-24 12:35:00,406.91,407.19,406.83,406.98,9621.0,395.6474,395.9196,395.5696,395.7154,9621.0
2022-03-24 12:40:00,406.98,407.38,406.62,407.37,5701.0,395.7154,396.1044,395.3654,396.0947,5701.0
2022-03-24 12:45:00,407.23,407.62,407.09,407.53,6404.0,395.9585,396.3377,395.8224,396.2502,6404.0
2022-03-24 12:50:00,407.56,408.3,407.55,408.3,5271.0,396.2794,396.9989,396.2697,396.9989,5271.0
2022-03-24 12:55:00,408.1,408.32,407.84,407.95,5367.0,396.8044,397.0184,396.5516,396.6586,5367.0
2022-03-24 13:00:00,407.97,408.6,407.96,408.06,7935.0,396.678,397.2906,396.6683,396.7656,7935.0
2022-03-24 13:05:00,407.95,408.55,407.73,408.09,6396.0,396.6586,397.242,396.4447,396.7947,6396.0
2022-03-24 13:10:00,408.16,408.67,407.89,408.44,4831.0,396.8628,397.3587,396.6003,397.135,4831.0
2022-03-24 13:15:00,408.49,408.91,408.28,408.91,8096.0,397.1837,397.592,396.9795,397.592,8096.0
2022-03-24 13:20:00,408.89,409.25,408.72,409.23,11260.0,397.5726,397.9226,397.4073,397.9032,11260.0
2022-03-24 13:25:00,409.1,409.77,408.96,409.41,10119.0,397.7768,398.4282,397.6406,398.0782,10119.0
2022-03-24 13:30:00,409.48,409.48,408.76,408.97,5105.0,398.1462,398.1462,397.4462,397.6504,5105.0
2022-03-24 13:35:00,408.97,409.57,408.79,409.56,7645.0,397.6504,398.2338,397.4753,398.224,7645.0
2022-03-24 13:40:00,409.43,410.02,409.31,409.9,7291.0,398.0976,398.6713,397.981,398.5546,7291.0
2022-03-24 13:45:00,409.83,410.24,409.77,409.84,6610.0,398.4866,398.8852,398.4282,398.4963,6610.0
2022-03-24 13:50:00,409.8,409.8,409.14,409.14,4200.0,398.4574,398.4574,397.8157,397.8157,4200.0
2022-03-24 13:55:00,409.14,409.18,408.84,408.98,5035.0,397.8157,397.8546,397.524,397.6601,5035.0
2022-03-24 14:00:00,408.9,409.35,408.8,409.35,7364.0,397.5823,398.0198,397.4851,398.0198,7364.0
2022-03-24 14:05:00,409.44,409.44,408.74,408.75,5654.0,398.1074,398.1074,397.4267,397.4365,5654.0
2022-03-24 14:10:00,408.69,408.81,408.51,408.68,5519.0,397.3781,397.4948,397.2031,397.3684,5519.0
2022-03-24 14:15:00,408.68,409.09,408.68,409.06,4906.0,397.3684,397.767,397.3684,397.7379,4906.0
2022-03-24 14:20:00,409.06,409.14,408.73,408.99,8366.0,397.7379,397.8157,397.417,397.6698,8366.0
2022-03-24 14:25:00,409.07,409.3,408.98,409.08,5370.0,397.7476,397.9712,397.6601,397.7573,5370.0
2022-03-24 14:30:00,408.94,409.01,408.01,408.01,4367.0,397.6212,397.6893,396.7169,396.7169,4367.0
2022-03-24 14:35:00,408.06,408.65,408.01,408.65,4492.0,396.7656,397.3392,396.7169,397.3392,4492.0
2022-03-24 14:40:00,408.68,408.68,408.45,408.6,9424.0,397.3684,397.3684,397.1448,397.2906,9424.0
2022-03-24 14:45:00,408.44,408.51,407.84,408.12,5780.0,397.135,397.2031,396.5516,396.8239,5780.0
2022-03-24 14:50:00,407.96,408.91,407.95,408.75,5470.0,396.6683,397.592,396.6586,397.4365,5470.0
2022-03-24 14:55:00,408.75,408.82,408.32,408.32,7777.0,397.4365,397.5045,397.0184,397.0184,7777.0
2022-03-24 15:00:00,408.27,408.27,407.45,407.68,8840.0,396.9697,396.9697,396.1724,396.3961,8840.0
2022-03-24 15:05:00,407.8,408.44,407.67,408.34,7298.0,396.5127,397.135,396.3863,397.0378,7298.0
2022-03-24 15:10:00,408.36,408.48,408.2,408.29,6493.0,397.0572,397.1739,396.9017,396.9892,6493.0
2022-03-24 15:15:00,408.24,408.25,407.75,407.9,8480.0,396.9406,396.9503,396.4641,396.61,8480.0
2022-03-24 15:20:00,408.09,408.93,408.05,408.93,9684.0,396.7947,397.6115,396.7558,397.6115,9684.0
2022-03-24 15:25:00,408.96,409.43,408.89,409.06,5607.0,397.6406,398.0976,397.5726,397.7379,5607.0
2022-03-24 15:30:00,409.12,409.18,408.27,408.4,7592.0,397.7962,397.8546,396.9697,397.0961,7592.0
2022-03-24 15:35:00,408.53,408.63,408.2,408.28,9120.0,397.2225,397.3198,396.9017,396.9795,9120.0
2022-03-24 15:40:00,408.35,408.73,408.07,408.36,14078.0,397.0475,397.417,396.7753,397.0572,14078.0
2022-03-24 15:45:00,408.55,408.99,408.05,408.38,25918.0,397.242,397.6698,396.7558,397.0767,25918.0
2022-03-24 15:50:00,408.29,408.66,407.96,408.15,28289.0,396.9892,397.3489,396.6683,396.8531,28289.0
2022-03-24 15:55:00,408.07,408.25,407.42,407.62,102044.0,396.7753,396.9503,396.1433,396.3377,102044.0
2022-03-25 09:30:00,408.95,410.73,408.35,410.05,18775.0,397.6309,399.3617,397.0475,398.7005,18775.0
2022-03-25 09:35:00,410.02,410.04,408.56,408.78,10485.0,398.6713,398.6907,397.2517,397.4656,10485.0
2022-03-25 09:40:00,408.97,409.03,407.89,408.04,4336.0,397.6504,397.7087,396.6003,396.7461,4336.0
2022-03-25 09:45:00,408.74,409.16,408.18,409.07,10190.0,397.4267,397.8351,396.8822,397.7476,10190.0
2022-03-25 09:50:00,409.2,409.84,409.2,409.54,5620.0,397.874,398.4963,397.874,398.2046,5620.0
2022-03-25 09:55:00,409.39,409.72,409.18,409.6,6417.0,398.0587,398.3796,397.8546,398.2629,6417.0
2022-03-25 10:00:00,409.43,409.43,409.05,409.21,5374.0,398.0976,398.0976,397.7282,397.8837,5374.0
2022-03-25 10:05:00,409.2,409.75,408.91,409.75,6522.0,397.874,398.4088,397.592,398.4088,6522.0
2022-03-25 10:10:00,409.86,410.28,409.58,410.28,6336.0,398.5157,398.9241,398.2435,398.9241,6336.0
2022-03-25 10:15:00,410.14,410.49,409.78,410.49,7246.0,398.788,399.1283,398.4379,399.1283,7246.0
2022-03-25 10:20:00,410.48,411.08,410.38,411.04,4581.0,399.1186,399.702,399.0213,399.6631,4581.0
2022-03-25 10:25:00,411.04,411.5,411.03,411.43,5367.0,399.6631,400.1103,399.6533,400.0423,5367.0
2022-03-25 10:30:00,411.61,412.71,411.6,412.47,4631.0,400.2173,401.2868,400.2076,401.0535,4631.0
2022-03-25 10:35:00,412.69,413.23,412.53,412.53,6037.0,401.2674,401.7925,401.1118,401.1118,6037.0
2022-03-25 10:40:00,412.68,412.68,412.33,412.4,3373.0,401.2577,401.2577,400.9174,400.9854,3373.0
2022-03-25 10:45:00,412.55,412.58,411.93,412.01,3844.0,401.1313,401.1604,400.5284,400.6062,3844.0
2022-03-25 10:50:00,412.16,412.24,411.59,411.74,3861.0,400.7521,400.8299,400.1978,400.3437,3861.0
2022-03-25 10:55:00,411.93,412.48,411.74,412.34,7678.0,400.5284,401.0632,400.3437,400.9271,7678.0
2022-03-25 11:00:00,412.37,412.43,410.73,410.73,17220.0,400.9563,401.0146,399.3617,399.3617,17220.0
2022-03-25 11:05:00,410.73,411.09,409.94,409.94,4111.0,399.3617,399.7117,398.5935,398.5935,4111.0
2022-03-25 11:10:00,409.94,409.94,409.33,409.87,5540.0,398.5935,398.5935,398.0004,398.5255,5540.0
2022-03-25 11:15:00,409.91,410.52,409.91,410.3,3883.0,398.5643,399.1575,398.5643,398.9436,3883.0
2022-03-25 11:20:00,410.31,410.47,409.92,409.92,2530.0,398.9533,399.1088,398.5741,398.5741,2530.0
2022-03-25 11:25:00,410.0,410.0,408.52,409.33,4619.0,398.6519,398.6519,397.2128,398.0004,4619.0
2022-03-25 11:30:00,409.38,409.75,408.86,409.43,5118.0,398.049,398.4088,397.5434,398.0976,5118.0
2022-03-25 11:35:00,409.41,409.43,408.96,409.3,6204.0,398.0782,398.0976,397.6406,397.9712,6204.0
2022-03-25 11:40:00,409.24,409.93,409.0,409.83,8387.0,397.9129,398.5838,397.6795,398.4866,8387.0
2022-03-25 11:45:00,409.71,410.05,409.53,409.83,5308.0,398.3699,398.7005,398.1949,398.4866,5308.0
2022-03-25 11:50:00,410.02,410.65,409.83,409.83,4719.0,398.6713,399.2839,398.4866,398.4866,4719.0
2022-03-25 11:55:00,410.04,410.07,409.59,410.07,3459.0,398.6907,398.7199,398.2532,398.7199,3459.0
2022-03-25 12:00:00,410.32,410.32,409.49,409.6,7646.0,398.963,398.963,398.156,398.2629,7646.0
2022-03-25 12:05:00,409.64,410.76,409.57,410.44,9641.0,398.3018,399.3908,398.2338,399.0797,9641.0
2022-03-25 12:10:00,410.51,411.1,410.43,411.1,3610.0,399.1477,399.7214,399.07,399.7214,3610.0
2022-03-25 12:15:00,410.95,411.47,410.59,411.47,6985.0,399.5756,400.0812,399.2255,400.0812,6985.0
2022-03-25 12:20:00,411.29,411.42,410.14,410.5,6590.0,399.9062,400.0326,398.788,399.138,6590.0
2022-03-25 12:25:00,410.53,411.12,410.46,410.78,4573.0,399.1672,399.7409,399.0991,399.4103,4573.0
2022-03-25 12:30:00,410.94,411.24,410.72,411.21,4109.0,399.5658,399.8575,399.3519,399.8284,4109.0
2022-03-25 12:35:00,411.24,411.24,410.35,410.77,7867.0,399.8575,399.8575,398.9922,399.4005,7867.0
2022-03-25 12:40:00,410.73,411.09,410.68,411.09,5187.0,399.3617,399.7117,399.313,399.7117,5187.0
2022-03-25 12:45:00,411.05,411.56,410.89,411.24,5676.0,399.6728,400.1687,399.5172,399.8575,5676.0
2022-03-25 12:50:00,411.41,411.92,411.12,411.17,6344.0,400.0228,400.5187,399.7409,399.7895,6344.0
2022-03-25 12:55:00,411.05,411.4,411.03,411.33,3430.0,399.6728,400.0131,399.6533,399.945,3430.0
2022-03-25 13:00:00,411.37,411.53,411.14,411.31,3222.0,399.9839,400.1395,399.7603,399.9256,3222.0
2022-03-25 13:05:00,411.35,411.38,411.0,411.01,4638.0,399.9645,399.9937,399.6242,399.6339,4638.0
2022-03-25 13:10:00,410.85,411.04,410.4,410.76,4264.0,399.4783,399.6631,399.0408,399.3908,4264.0
2022-03-25 13:15:00,410.92,411.87,410.78,411.87,7112.0,399.5464,400.4701,399.4103,400.4701,7112.0
2022-03-25 13:20:00,411.82,411.85,410.58,410.58,2711.0,400.4215,400.4507,399.2158,399.2158,2711.0
2022-03-25 13:25:00,410.77,410.98,410.6,410.98,5268.0,399.4005,399.6047,399.2352,399.6047,5268.0
2022-03-25 13:30:00,411.01,411.39,411.01,411.3,4940.0,399.6339,400.0034,399.6339,399.9159,4940.0
2022-03-25 13:35:00,411.31,411.51,411.16,411.18,3506.0,399.9256,400.1201,399.7797,399.7992,3506.0
2022-03-25 13:40:00,411.28,411.41,410.94,411.32,6643.0,399.8964,400.0228,399.5658,399.9353,6643.0
2022-03-25 13:45:00,411.46,411.6,411.16,411.42,5587.0,400.0714,400.2076,399.7797,400.0326,5587.0
2022-03-25 13:50:00,411.62,411.89,411.55,411.77,4114.0,400.227,400.4895,400.159,400.3729,4114.0
2022-03-25 13:55:00,411.94,412.5,411.85,412.25,5531.0,400.5382,401.0827,400.4507,400.8396,5531.0
2022-03-25 14:00:00,412.38,412.8,412.03,412.64,5396.0,400.966,401.3744,400.6257,401.2188,5396.0
2022-03-25 14:05:00,412.65,412.71,412.47,412.6,3378.0,401.2285,401.2868,401.0535,401.1799,3378.0
2022-03-25 14:10:00,412.66,412.83,412.43,412.54,4967.0,401.2382,401.4035,401.0146,401.1216,4967.0
2022-03-25 14:15:00,412.58,413.56,412.58,412.85,14766.0,401.1604,402.1133,401.1604,401.423,14766.0
2022-03-25 14:20:00,412.9,413.15,412.86,413.11,4665.0,401.4716,401.7147,401.4327,401.6758,4665.0
2022-03-25 14:25:00,413.22,413.38,412.74,412.85,7197.0,401.7827,401.9383,401.316,401.423,7197.0
2022-03-25 14:30:00,412.93,413.19,412.93,413.05,2927.0,401.5008,401.7536,401.5008,401.6174,2927.0
2022-03-25 14:35:00,412.88,413.35,412.88,413.12,3527.0,401.4521,401.9091,401.4521,401.6855,3527.0
2022-03-25 14:40:00,413.03,413.03,412.55,412.67,6723.0,401.598,401.598,401.1313,401.248,6723.0
2022-03-25 14:45:00,412.73,412.9,411.97,412.04,8440.0,401.3063,401.4716,400.5673,400.6354,8440.0
2022-03-25 14:50:00,412.08,412.45,411.5,412.24,11026.0,400.6743,401.034,400.1103,400.8299,11026.0
2022-03-25 14:55:00,412.41,412.77,412.26,412.36,3953.0,400.9952,401.3452,400.8493,400.9465,3953.0
2022-03-25 15:00:00,412.43,412.43,411.86,412.37,4446.0,401.0146,401.0146,400.4604,400.9563,4446.0
2022-03-25 15:05:00,412.25,412.55,411.79,411.79,5195.0,400.8396,401.1313,400.3923,400.3923,5195.0
2022-03-25 15:10:00,411.85,412.42,411.85,412.22,3687.0,400.4507,401.0049,400.4507,400.8104,3687.0
2022-03-25 15:15:00,412.49,412.65,412.19,412.19,10720.0,401.0729,401.2285,400.7812,400.7812,10720.0
2022-03-25 15:20:00,412.23,412.36,411.76,411.93,7801.0,400.8201,400.9465,400.3631,400.5284,7801.0
2022-03-25 15:25:00,411.97,412.12,411.03,411.13,8546.0,400.5673,400.7132,399.6533,399.7506,8546.0
2022-03-25 15:30:00,410.93,411.71,410.93,411.14,9017.0,399.5561,400.3145,399.5561,399.7603,9017.0
2022-03-25 15:35:00,411.23,411.7,411.13,411.35,12134.0,399.8478,400.3048,399.7506,399.9645,12134.0
2022-03-25 15:40:00,411.49,412.12,411.42,411.89,12725.0,400.1006,400.7132,400.0326,400.4895,12725.0
2022-03-25 15:45:00,411.93,413.0,411.9,412.86,23280.0,400.5284,401.5688,400.4993,401.4327,23280.0
2022-03-25 15:50:00,412.96,413.51,412.81,413.31,42279.0,401.5299,402.0647,401.3841,401.8702,42279.0
2022-03-25 15:55:00,413.3,413.85,413.23,413.47,109537.0,401.8605,402.3953,401.7925,402.0258,109537.0
2022-03-28 09:30:00,414.35,416.38,414.15,415.85,48834.0,402.8815,404.8553,402.687,404.3399,48834.0
2022-03-28 09:35:00,416.05,416.27,414.79,416.23,18326.0,404.5344,404.7483,403.3093,404.7094,18326.0
2022-03-28 09:40:00,416.03,416.38,415.6,415.83,21190.0,404.515,404.8553,404.0969,404.3205,21190.0
2022-03-28 09:45:00,415.84,416.49,415.51,416.13,12858.0,404.3302,404.9622,404.0093,404.6122,12858.0
2022-03-28 09:50:00,415.99,417.17,415.99,417.0,17450.0,404.4761,405.6234,404.4761,405.4581,17450.0
2022-03-28 09:55:00,416.8,417.61,415.84,416.22,14379.0,405.2636,406.0512,404.3302,404.6997,14379.0
2022-03-28 10:00:00,415.93,415.93,414.07,414.41,7850.0,404.4177,404.4177,402.6092,402.9398,7850.0
2022-03-28 10:05:00,414.38,415.56,414.32,415.43,6589.0,402.9106,404.058,402.8523,403.9316,6589.0
2022-03-28 10:10:00,415.41,416.39,414.96,415.04,9926.0,403.9121,404.865,403.4746,403.5524,9926.0
2022-03-28 10:15:00,415.04,415.33,413.88,414.33,7572.0,403.5524,403.8343,402.4245,402.862,7572.0
2022-03-28 10:20:00,414.33,414.55,412.61,412.61,11872.0,402.862,403.0759,401.1896,401.1896,11872.0
2022-03-28 10:25:00,412.66,412.99,412.49,412.8,6241.0,401.2382,401.5591,401.0729,401.3744,6241.0
2022-03-28 10:30:00,413.09,413.61,412.45,412.56,5152.0,401.6563,402.1619,401.034,401.141,5152.0
2022-03-28 10:35:00,412.66,412.86,412.32,412.33,6173.0,401.2382,401.4327,400.9076,400.9174,6173.0
2022-03-28 10:40:00,412.21,412.64,411.82,412.56,4964.0,400.8007,401.2188,400.4215,401.141,4964.0
2022-03-28 10:45:00,412.48,413.35,412.35,413.26,8614.0,401.0632,401.9091,400.9368,401.8216,8614.0
2022-03-28 10:50:00,413.11,413.66,412.19,413.58,9877.0,401.6758,402.2106,400.7812,402.1328,9877.0
2022-03-28 10:55:00,413.83,413.93,413.06,413.25,7885.0,402.3758,402.4731,401.6272,401.8119,7885.0
2022-03-28 11:00:00,413.25,413.79,412.91,412.92,10835.0,401.8119,402.337,401.4813,401.491,10835.0
2022-03-28 11:05:00,412.83,413.2,412.54,413.07,5722.0,401.4035,401.7633,401.1216,401.6369,5722.0
2022-03-28 11:10:00,413.22,414.0,413.16,413.97,7855.0,401.7827,402.5411,401.7244,402.512,7855.0
2022-03-28 11:15:00,414.05,414.63,413.82,413.82,8841.0,402.5898,403.1537,402.3661,402.3661,8841.0
2022-03-28 11:20:00,413.77,414.07,413.49,413.51,7447.0,402.3175,402.6092,402.0453,402.0647,7447.0
2022-03-28 11:25:00,413.49,413.54,412.61,413.35,5468.0,402.0453,402.0939,401.1896,401.9091,5468.0
2022-03-28 11:30:00,413.35,413.6,412.25,412.48,4683.0,401.9091,402.1522,400.8396,401.0632,4683.0
2022-03-28 11:35:00,412.38,412.38,411.79,412.0,4491.0,400.966,400.966,400.3923,400.5965,4491.0
2022-03-28 11:40:00,411.92,412.33,411.9,412.33,3786.0,400.5187,400.9174,400.4993,400.9174,3786.0
2022-03-28 11:45:00,412.29,412.51,411.9,412.11,6477.0,400.8785,401.0924,400.4993,400.7035,6477.0
2022-03-28 11:50:00,411.61,411.92,411.29,411.41,4552.0,400.2173,400.5187,399.9062,400.0228,4552.0
2022-03-28 11:55:00,411.36,411.43,411.0,411.17,6255.0,399.9742,400.0423,399.6242,399.7895,6255.0
2022-03-28 12:00:00,411.22,411.92,411.12,411.86,3418.0,399.8381,400.5187,399.7409,400.4604,3418.0
2022-03-28 12:05:00,411.89,412.01,411.59,411.97,4050.0,400.4895,400.6062,400.1978,400.5673,4050.0
2022-03-28 12:10:00,411.82,411.82,411.2,411.27,5216.0,400.4215,400.4215,399.8186,399.8867,5216.0
2022-03-28 12:15:00,411.43,411.71,410.8,410.8,12957.0,400.0423,400.3145,399.4297,399.4297,12957.0
2022-03-28 12:20:00,410.88,411.15,410.79,410.85,5402.0,399.5075,399.77,399.42,399.4783,5402.0
2022-03-28 12:25:00,410.73,410.93,410.51,410.51,3313.0,399.3617,399.5561,399.1477,399.1477,3313.0
2022-03-28 12:30:00,410.55,411.07,410.55,410.7,10245.0,399.1866,399.6922,399.1866,399.3325,10245.0
2022-03-28 12:35:00,410.85,411.04,410.63,410.93,5748.0,399.4783,399.6631,399.2644,399.5561,5748.0
2022-03-28 12:40:00,410.87,411.07,410.77,411.01,9284.0,399.4978,399.6922,399.4005,399.6339,9284.0
2022-03-28 12:45:00,410.8,410.89,410.23,410.81,2940.0,399.4297,399.5172,398.8755,399.4394,2940.0
2022-03-28 12:50:00,410.72,411.12,410.72,410.8,4073.0,399.3519,399.7409,399.3519,399.4297,4073.0
2022-03-28 12:55:00,410.87,411.28,410.87,411.0,9574.0,399.4978,399.8964,399.4978,399.6242,9574.0
2022-03-28 13:00:00,411.04,411.1,410.75,411.06,5684.0,399.6631,399.7214,399.3811,399.6825,5684.0
2022-03-28 13:05:00,411.02,411.12,410.67,410.7,6451.0,399.6436,399.7409,399.3033,399.3325,6451.0
2022-03-28 13:10:00,410.7,411.87,410.7,411.87,6473.0,399.3325,400.4701,399.3325,400.4701,6473.0
2022-03-28 13:15:00,412.09,412.34,412.02,412.27,5049.0,400.684,400.9271,400.6159,400.859,5049.0
2022-03-28 13:20:00,412.05,412.05,411.71,411.91,2961.0,400.6451,400.6451,400.3145,400.509,2961.0
2022-03-28 13:25:00,411.75,412.83,411.75,412.75,5290.0,400.3534,401.4035,400.3534,401.3257,5290.0
2022-03-28 13:30:00,412.66,413.0,412.46,412.77,6959.0,401.2382,401.5688,401.0438,401.3452,6959.0
2022-03-28 13:35:00,412.7,412.86,412.64,412.86,2740.0,401.2771,401.4327,401.2188,401.4327,2740.0
2022-03-28 13:40:00,412.93,413.01,412.36,412.49,5640.0,401.5008,401.5785,400.9465,401.0729,5640.0
2022-03-28 13:45:00,412.58,412.73,412.31,412.38,3807.0,401.1604,401.3063,400.8979,400.966,3807.0
2022-03-28 13:50:00,412.4,412.49,412.05,412.25,4742.0,400.9854,401.0729,400.6451,400.8396,4742.0
2022-03-28 13:55:00,412.1,412.19,411.83,411.94,4685.0,400.6937,400.7812,400.4312,400.5382,4685.0
2022-03-28 14:00:00,412.03,412.56,411.94,412.31,5934.0,400.6257,401.141,400.5382,400.8979,5934.0
2022-03-28 14:05:00,412.17,412.64,411.94,412.42,6001.0,400.7618,401.2188,400.5382,401.0049,6001.0
2022-03-28 14:10:00,412.52,412.66,412.36,412.55,5502.0,401.1021,401.2382,400.9465,401.1313,5502.0
2022-03-28 14:15:00,412.51,412.61,412.2,412.45,6429.0,401.0924,401.1896,400.791,401.034,6429.0
2022-03-28 14:20:00,412.51,413.1,412.45,412.95,8051.0,401.0924,401.6661,401.034,401.5202,8051.0
2022-03-28 14:25:00,412.81,412.84,412.57,412.69,5415.0,401.3841,401.4132,401.1507,401.2674,5415.0
2022-03-28 14:30:00,412.62,412.81,412.37,412.4,3917.0,401.1993,401.3841,400.9563,400.9854,3917.0
2022-03-28 14:35:00,412.4,412.4,411.51,411.55,10303.0,400.9854,400.9854,400.1201,400.159,10303.0
2022-03-28 14:40:00,411.67,412.73,411.57,412.26,14744.0,400.2756,401.3063,400.1784,400.8493,14744.0
2022-03-28 14:45:00,412.41,413.07,412.18,412.78,9265.0,400.9952,401.6369,400.7715,401.3549,9265.0
2022-03-28 14:50:00,412.92,413.09,412.88,412.88,7033.0,401.491,401.6563,401.4521,401.4521,7033.0
2022-03-28 14:55:00,412.88,413.63,412.72,413.49,6463.0,401.4521,402.1814,401.2966,402.0453,6463.0
2022-03-28 15:00:00,413.46,413.46,413.11,413.16,9346.0,402.0161,402.0161,401.6758,401.7244,9346.0
2022-03-28 15:05:00,413.2,413.48,412.9,413.44,10038.0,401.7633,402.0355,401.4716,401.9966,10038.0
2022-03-28 15:10:00,413.52,413.53,412.95,413.29,9266.0,402.0744,402.0842,401.5202,401.8508,9266.0
2022-03-28 15:15:00,413.42,413.58,412.93,412.93,8667.0,401.9772,402.1328,401.5008,401.5008,8667.0
2022-03-28 15:20:00,412.99,413.84,412.83,413.84,7407.0,401.5591,402.3856,401.4035,402.3856,7407.0
2022-03-28 15:25:00,413.8,413.95,413.66,413.95,8159.0,402.3467,402.4925,402.2106,402.4925,8159.0
2022-03-28 15:30:00,414.12,414.6,414.1,414.52,7153.0,402.6578,403.1245,402.6384,403.0467,7153.0
2022-03-28 15:35:00,414.46,414.94,414.35,414.71,12938.0,402.9884,403.4551,402.8815,403.2315,12938.0
2022-03-28 15:40:00,414.68,414.7,414.05,414.33,19344.0,403.2023,403.2218,402.5898,402.862,19344.0
2022-03-28 15:45:00,414.33,415.24,414.29,414.94,27367.0,402.862,403.7468,402.8231,403.4551,27367.0
2022-03-28 15:50:00,415.06,415.15,414.37,414.59,46247.0,403.5718,403.6593,402.9009,403.1148,46247.0
2022-03-28 15:55:00,414.45,414.92,414.22,414.37,128028.0,402.9787,403.4357,402.7551,402.9009,128028.0
2022-03-29 09:30:00,419.8,420.82,418.59,419.25,46161.0,408.1806,409.1724,407.0041,407.6458,46161.0
2022-03-29 09:35:00,419.52,419.73,417.04,417.45,19558.0,407.9084,408.1125,405.497,405.8957,19558.0
2022-03-29 09:40:00,417.61,417.73,416.56,416.8,14519.0,406.0512,406.1679,405.0303,405.2636,14519.0
2022-03-29 09:45:00,417.0,417.06,415.52,415.53,9604.0,405.4581,405.5164,404.0191,404.0288,9604.0
2022-03-29 09:50:00,415.81,417.65,415.6,417.07,12598.0,404.301,406.0901,404.0969,405.5262,12598.0
2022-03-29 09:55:00,417.52,417.53,416.8,417.26,13828.0,405.9637,405.9734,405.2636,405.7109,13828.0
2022-03-29 10:00:00,417.07,418.04,416.99,417.8,12761.0,405.5262,406.4693,405.4484,406.236,12761.0
2022-03-29 10:05:00,417.65,418.64,417.65,418.5,12013.0,406.0901,407.0527,406.0901,406.9166,12013.0
2022-03-29 10:10:00,418.37,419.02,417.58,418.01,12350.0,406.7902,407.4222,406.0221,406.4402,12350.0
2022-03-29 10:15:00,418.01,418.26,417.68,417.82,7141.0,406.4402,406.6832,406.1193,406.2554,7141.0
2022-03-29 10:20:00,417.63,418.26,417.34,418.04,6803.0,406.0707,406.6832,405.7887,406.4693,6803.0
2022-03-29 10:25:00,417.9,418.51,417.81,418.04,8070.0,406.3332,406.9263,406.2457,406.4693,8070.0
2022-03-29 10:30:00,418.17,418.32,417.17,417.17,6166.0,406.5957,406.7416,405.6234,405.6234,6166.0
2022-03-29 10:35:00,417.17,417.17,416.34,416.74,5089.0,405.6234,405.6234,404.8164,405.2053,5089.0
2022-03-29 10:40:00,416.74,417.42,416.59,417.16,8956.0,405.2053,405.8665,405.0595,405.6137,8956.0
2022-03-29 10:45:00,417.16,417.59,416.85,417.36,7885.0,405.6137,406.0318,405.3123,405.8081,7885.0
2022-03-29 10:50:00,417.47,417.74,416.67,417.06,4571.0,405.9151,406.1776,405.1372,405.5164,4571.0
2022-03-29 10:55:00,417.23,417.65,416.73,416.92,6977.0,405.6817,406.0901,405.1956,405.3803,6977.0
2022-03-29 11:00:00,416.87,417.1,416.27,416.3,4813.0,405.3317,405.5553,404.7483,404.7775,4813.0
2022-03-29 11:05:00,416.18,416.34,415.65,415.95,20814.0,404.6608,404.8164,404.1455,404.4372,20814.0
2022-03-29 11:10:00,415.95,416.05,414.97,415.15,9340.0,404.4372,404.5344,403.4843,403.6593,9340.0
2022-03-29 11:15:00,415.16,415.71,415.15,415.58,6799.0,403.669,404.2038,403.6593,404.0774,6799.0
2022-03-29 11:20:00,415.4,415.94,415.2,415.94,10478.0,403.9024,404.4274,403.7079,404.4274,10478.0
2022-03-29 11:25:00,415.81,417.09,415.81,416.5,6280.0,404.301,405.5456,404.301,404.9719,6280.0
2022-03-29 11:30:00,416.62,416.73,416.25,416.56,7084.0,405.0886,405.1956,404.7289,405.0303,7084.0
2022-03-29 11:35:00,416.56,416.56,416.14,416.38,6266.0,405.0303,405.0303,404.6219,404.8553,6266.0
2022-03-29 11:40:00,416.39,416.51,415.88,416.49,3404.0,404.865,404.9817,404.3691,404.9622,3404.0
2022-03-29 11:45:00,416.73,417.26,416.62,417.26,5977.0,405.1956,405.7109,405.0886,405.7109,5977.0
2022-03-29 11:50:00,417.29,418.01,417.13,417.9,6871.0,405.7401,406.4402,405.5845,406.3332,6871.0
2022-03-29 11:55:00,417.84,417.93,417.35,417.37,6194.0,406.2749,406.3624,405.7984,405.8179,6194.0
2022-03-29 12:00:00,417.02,417.16,415.59,415.66,7138.0,405.4776,405.6137,404.0871,404.1552,7138.0
2022-03-29 12:05:00,415.79,416.07,415.3,415.55,8709.0,404.2816,404.5538,403.8052,404.0482,8709.0
2022-03-29 12:10:00,415.55,415.82,415.42,415.74,2529.0,404.0482,404.3108,403.9218,404.233,2529.0
2022-03-29 12:15:00,415.74,415.94,415.49,415.93,6286.0,404.233,404.4274,403.9899,404.4177,6286.0
2022-03-29 12:20:00,415.93,416.14,415.68,415.68,5320.0,404.4177,404.6219,404.1746,404.1746,5320.0
2022-03-29 12:25:00,415.68,416.14,415.42,415.91,2880.0,404.1746,404.6219,403.9218,404.3983,2880.0
2022-03-29 12:30:00,415.88,415.88,415.33,415.33,3159.0,404.3691,404.3691,403.8343,403.8343,3159.0
2022-03-29 12:35:00,415.41,416.51,415.41,416.5,2333.0,403.9121,404.9817,403.9121,404.9719,2333.0
2022-03-29 12:40:00,416.5,417.02,416.44,417.0,3651.0,404.9719,405.4776,404.9136,405.4581,3651.0
2022-03-29 12:45:00,417.09,417.17,416.87,417.0,5706.0,405.5456,405.6234,405.3317,405.4581,5706.0
2022-03-29 12:50:00,417.12,417.15,416.77,416.99,5575.0,405.5748,405.604,405.2345,405.4484,5575.0
2022-03-29 12:55:00,417.02,417.05,416.81,416.87,4503.0,405.4776,405.5067,405.2734,405.3317,4503.0
2022-03-29 13:00:00,416.7,416.7,416.2,416.51,3572.0,405.1664,405.1664,404.6802,404.9817,3572.0
2022-03-29 13:05:00,416.54,416.7,416.26,416.39,4758.0,405.0108,405.1664,404.7386,404.865,4758.0
2022-03-29 13:10:00,416.39,417.14,416.39,416.94,10026.0,404.865,405.5942,404.865,405.3998,10026.0
2022-03-29 13:15:00,417.07,417.29,416.93,417.0,6575.0,405.5262,405.7401,405.39,405.4581,6575.0
2022-03-29 13:20:00,416.94,416.96,416.55,416.88,6597.0,405.3998,405.4192,405.0206,405.3414,6597.0
2022-03-29 13:25:00,416.88,417.24,416.6,416.6,8319.0,405.3414,405.6915,405.0692,405.0692,8319.0
2022-03-29 13:30:00,416.72,416.84,416.42,416.42,7990.0,405.1859,405.3025,404.8942,404.8942,7990.0
2022-03-29 13:35:00,416.68,417.0,416.46,416.55,8906.0,405.147,405.4581,404.9331,405.0206,8906.0
2022-03-29 13:40:00,416.66,417.61,416.47,417.12,23534.0,405.1275,406.0512,404.9428,405.5748,23534.0
2022-03-29 13:45:00,417.36,417.72,417.05,417.53,5824.0,405.8081,406.1582,405.5067,405.9734,5824.0
2022-03-29 13:50:00,417.53,417.65,417.2,417.5,10616.0,405.9734,406.0901,405.6526,405.9443,10616.0
2022-03-29 13:55:00,417.56,418.09,417.3,418.02,4390.0,406.0026,406.5179,405.7498,406.4499,4390.0
2022-03-29 14:00:00,418.17,418.31,417.93,418.1,4234.0,406.5957,406.7318,406.3624,406.5277,4234.0
2022-03-29 14:05:00,418.16,418.16,417.71,417.9,11068.0,406.586,406.586,406.1485,406.3332,11068.0
2022-03-29 14:10:00,417.9,418.08,417.82,418.03,4396.0,406.3332,406.5082,406.2554,406.4596,4396.0
2022-03-29 14:15:00,418.0,418.05,417.47,417.47,5328.0,406.4304,406.479,405.9151,405.9151,5328.0
2022-03-29 14:20:00,417.37,417.91,417.37,417.84,3563.0,405.8179,406.3429,405.8179,406.2749,3563.0
2022-03-29 14:25:00,418.0,418.05,417.7,418.01,6559.0,406.4304,406.479,406.1387,406.4402,6559.0
2022-03-29 14:30:00,418.0,418.18,417.76,418.09,6755.0,406.4304,406.6054,406.1971,406.5179,6755.0
2022-03-29 14:35:00,418.26,418.51,418.03,418.11,9144.0,406.6832,406.9263,406.4596,406.5374,9144.0
2022-03-29 14:40:00,418.02,418.07,417.77,417.93,5277.0,406.4499,406.4985,406.2068,406.3624,5277.0
2022-03-29 14:45:00,417.98,418.18,417.84,417.86,7623.0,406.411,406.6054,406.2749,406.2943,7623.0
2022-03-29 14:50:00,417.81,418.03,417.63,417.86,3247.0,406.2457,406.4596,406.0707,406.2943,3247.0
2022-03-29 14:55:00,417.86,418.1,417.65,417.74,6230.0,406.2943,406.5277,406.0901,406.1776,6230.0
2022-03-29 15:00:00,417.75,418.18,417.59,418.18,6362.0,406.1873,406.6054,406.0318,406.6054,6362.0
2022-03-29 15:05:00,418.18,418.3,418.02,418.16,8590.0,406.6054,406.7221,406.4499,406.586,8590.0
2022-03-29 15:10:00,418.1,418.26,417.88,417.97,7553.0,406.5277,406.6832,406.3138,406.4013,7553.0
2022-03-29 15:15:00,417.98,418.15,417.86,417.96,9623.0,406.411,406.5763,406.2943,406.3915,9623.0
2022-03-29 15:20:00,418.02,418.2,417.79,417.79,7455.0,406.4499,406.6249,406.2262,406.2262,7455.0
2022-03-29 15:25:00,417.81,418.22,417.71,418.06,5228.0,406.2457,406.6443,406.1485,406.4888,5228.0
2022-03-29 15:30:00,418.09,418.92,417.94,418.92,9490.0,406.5179,407.325,406.3721,407.325,9490.0
2022-03-29 15:35:00,418.85,419.39,418.85,418.95,5713.0,407.2569,407.782,407.2569,407.3541,5713.0
2022-03-29 15:40:00,418.9,419.02,418.39,418.59,10817.0,407.3055,407.4222,406.8096,407.0041,10817.0
2022-03-29 15:45:00,418.59,418.65,418.14,418.44,13166.0,407.0041,407.0624,406.5666,406.8583,13166.0
2022-03-29 15:50:00,418.44,418.59,416.81,417.02,31761.0,406.8583,407.0041,405.2734,405.4776,31761.0
2022-03-29 15:55:00,417.02,417.51,416.81,417.5,95959.0,405.4776,405.954,405.2734,405.9443,95959.0
2022-03-30 09:30:00,416.39,417.55,416.02,416.13,24447.0,404.865,405.9929,404.5052,404.6122,24447.0
2022-03-30 09:35:00,416.06,417.35,415.78,416.23,6609.0,404.5441,405.7984,404.2719,404.7094,6609.0
2022-03-30 09:40:00,416.06,417.46,415.67,416.88,3212.0,404.5441,405.9054,404.1649,405.3414,3212.0
2022-03-30 09:45:00,416.74,418.33,416.69,418.31,10035.0,405.2053,406.7513,405.1567,406.7318,10035.0
2022-03-30 09:50:00,418.2,418.53,416.67,417.02,7077.0,406.6249,406.9458,405.1372,405.4776,7077.0
2022-03-30 09:55:00,416.93,418.32,416.41,418.32,9021.0,405.39,406.7416,404.8844,406.7416,9021.0
2022-03-30 10:00:00,418.54,418.54,417.51,417.79,8603.0,406.9555,406.9555,405.954,406.2262,8603.0
2022-03-30 10:05:00,417.74,417.99,417.43,417.8,6314.0,406.1776,406.4207,405.8762,406.236,6314.0
2022-03-30 10:10:00,417.8,417.89,416.93,417.64,8277.0,406.236,406.3235,405.39,406.0804,8277.0
2022-03-30 10:15:00,417.63,417.9,416.93,417.09,6247.0,406.0707,406.3332,405.39,405.5456,6247.0
2022-03-30 10:20:00,417.11,417.11,416.74,417.0,4260.0,405.5651,405.5651,405.2053,405.4581,4260.0
2022-03-30 10:25:00,416.98,416.99,415.72,415.74,10639.0,405.4387,405.4484,404.2135,404.233,10639.0
2022-03-30 10:30:00,416.07,416.59,416.05,416.59,5318.0,404.5538,405.0595,404.5344,405.0595,5318.0
2022-03-30 10:35:00,416.48,417.25,416.45,417.0,6521.0,404.9525,405.7012,404.9233,405.4581,6521.0
2022-03-30 10:40:00,417.09,417.91,416.87,417.76,25215.0,405.5456,406.3429,405.3317,406.1971,25215.0
2022-03-30 10:45:00,417.74,418.15,417.63,417.65,22020.0,406.1776,406.5763,406.0707,406.0901,22020.0
2022-03-30 10:50:00,417.78,417.91,417.25,417.78,4647.0,406.2165,406.3429,405.7012,406.2165,4647.0
2022-03-30 10:55:00,417.82,418.03,416.93,416.93,5428.0,406.2554,406.4596,405.39,405.39,5428.0
2022-03-30 11:00:00,416.95,417.68,416.95,417.21,6255.0,405.4095,406.1193,405.4095,405.6623,6255.0
2022-03-30 11:05:00,417.16,417.43,417.08,417.41,8898.0,405.6137,405.8762,405.5359,405.8568,8898.0
2022-03-30 11:10:00,417.64,417.82,417.4,417.75,7039.0,406.0804,406.2554,405.847,406.1873,7039.0
2022-03-30 11:15:00,417.61,417.87,417.48,417.75,5008.0,406.0512,406.304,405.9248,406.1873,5008.0
2022-03-30 11:20:00,417.73,418.25,417.6,417.94,13307.0,406.1679,406.6735,406.0415,406.3721,13307.0
2022-03-30 11:25:00,418.0,418.12,417.7,417.7,8503.0,406.4304,406.5471,406.1387,406.1387,8503.0
2022-03-30 11:30:00,417.7,417.86,417.51,417.8,5172.0,406.1387,406.2943,405.954,406.236,5172.0
2022-03-30 11:35:00,417.76,418.03,417.63,418.01,8200.0,406.1971,406.4596,406.0707,406.4402,8200.0
2022-03-30 11:40:00,418.08,418.21,417.87,417.88,6003.0,406.5082,406.6346,406.304,406.3138,6003.0
2022-03-30 11:45:00,418.03,418.3,417.89,417.93,10362.0,406.4596,406.7221,406.3235,406.3624,10362.0
2022-03-30 11:50:00,418.09,418.34,417.56,417.56,9724.0,406.5179,406.761,406.0026,406.0026,9724.0
2022-03-30 11:55:00,417.63,418.0,417.62,417.79,4446.0,406.0707,406.4304,406.0609,406.2262,4446.0
2022-03-30 12:00:00,417.75,418.06,417.39,417.95,8745.0,406.1873,406.4888,405.8373,406.3818,8745.0
2022-03-30 12:05:00,417.89,417.89,417.35,417.53,7663.0,406.3235,406.3235,405.7984,405.9734,7663.0
2022-03-30 12:10:00,417.83,418.09,417.64,418.08,5760.0,406.2651,406.5179,406.0804,406.5082,5760.0
2022-03-30 12:15:00,418.03,418.03,417.67,417.83,7973.0,406.4596,406.4596,406.1096,406.2651,7973.0
2022-03-30 12:20:00,417.85,418.03,417.78,417.97,6376.0,406.2846,406.4596,406.2165,406.4013,6376.0
2022-03-30 12:25:00,417.95,418.04,417.63,417.76,8184.0,406.3818,406.4693,406.0707,406.1971,8184.0
2022-03-30 12:30:00,417.74,418.07,417.73,418.03,8683.0,406.1776,406.4985,406.1679,406.4596,8683.0
2022-03-30 12:35:00,418.0,418.94,418.0,418.85,7645.0,406.4304,407.3444,406.4304,407.2569,7645.0
2022-03-30 12:40:00,418.84,419.42,418.75,419.39,11891.0,407.2472,407.8111,407.1597,407.782,11891.0
2022-03-30 12:45:00,419.38,419.38,418.4,418.59,9987.0,407.7722,407.7722,406.8194,407.0041,9987.0
2022-03-30 12:50:00,418.51,418.96,418.39,418.59,4425.0,406.9263,407.3639,406.8096,407.0041,4425.0
2022-03-30 12:55:00,418.62,418.62,418.21,418.38,8332.0,407.0333,407.0333,406.6346,406.7999,8332.0
2022-03-30 13:00:00,418.31,418.52,418.15,418.31,6778.0,406.7318,406.936,406.5763,406.7318,6778.0
2022-03-30 13:05:00,418.37,418.44,417.78,417.8,6387.0,406.7902,406.8583,406.2165,406.236,6387.0
2022-03-30 13:10:00,417.75,418.13,417.74,418.13,4909.0,406.1873,406.5568,406.1776,406.5568,4909.0
2022-03-30 13:15:00,418.13,418.42,417.34,417.85,20975.0,406.5568,406.8388,405.7887,406.2846,20975.0
2022-03-30 13:20:00,417.74,418.17,417.57,418.1,5164.0,406.1776,406.5957,406.0123,406.5277,5164.0
2022-03-30 13:25:00,417.9,418.25,417.72,418.23,5863.0,406.3332,406.6735,406.1582,406.6541,5863.0
2022-03-30 13:30:00,418.13,418.34,417.53,417.64,8343.0,406.5568,406.761,405.9734,406.0804,8343.0
2022-03-30 13:35:00,417.56,417.78,417.49,417.53,3527.0,406.0026,406.2165,405.9345,405.9734,3527.0
2022-03-30 13:40:00,417.51,417.7,417.34,417.56,4487.0,405.954,406.1387,405.7887,406.0026,4487.0
2022-03-30 13:45:00,417.42,418.0,417.29,417.77,17109.0,405.8665,406.4304,405.7401,406.2068,17109.0
2022-03-30 13:50:00,417.98,418.35,417.83,418.21,13470.0,406.411,406.7707,406.2651,406.6346,13470.0
2022-03-30 13:55:00,418.17,418.45,418.0,418.0,11036.0,406.5957,406.868,406.4304,406.4304,11036.0
2022-03-30 14:00:00,418.05,418.65,418.04,418.5,15437.0,406.479,407.0624,406.4693,406.9166,15437.0
2022-03-30 14:05:00,418.5,418.5,418.07,418.3,13119.0,406.9166,406.9166,406.4985,406.7221,13119.0
2022-03-30 14:10:00,418.31,418.4,418.18,418.18,7482.0,406.7318,406.8194,406.6054,406.6054,7482.0
2022-03-30 14:15:00,418.16,418.76,417.86,418.11,14639.0,406.586,407.1694,406.2943,406.5374,14639.0
2022-03-30 14:20:00,418.01,418.21,417.93,418.2,5934.0,406.4402,406.6346,406.3624,406.6249,5934.0
2022-03-30 14:25:00,418.08,418.23,417.93,418.0,6013.0,406.5082,406.6541,406.3624,406.4304,6013.0
2022-03-30 14:30:00,417.98,418.55,417.97,418.54,5989.0,406.411,406.9652,406.4013,406.9555,5989.0
2022-03-30 14:35:00,418.45,418.92,418.45,418.83,11612.0,406.868,407.325,406.868,407.2375,11612.0
2022-03-30 14:40:00,418.91,418.95,417.95,417.97,6259.0,407.3152,407.3541,406.3818,406.4013,6259.0
2022-03-30 14:45:00,418.06,418.56,417.99,418.41,45869.0,406.4888,406.9749,406.4207,406.8291,45869.0
2022-03-30 14:50:00,418.36,418.71,418.3,418.56,7087.0,406.7805,407.1208,406.7221,406.9749,7087.0
2022-03-30 14:55:00,418.55,418.92,418.5,418.59,10332.0,406.9652,407.325,406.9166,407.0041,10332.0
2022-03-30 15:00:00,418.62,418.76,418.46,418.58,14139.0,407.0333,407.1694,406.8777,406.9944,14139.0
2022-03-30 15:05:00,418.53,418.78,418.38,418.46,15556.0,406.9458,407.1888,406.7999,406.8777,15556.0
2022-03-30 15:10:00,418.49,418.49,417.81,418.03,16064.0,406.9069,406.9069,406.2457,406.4596,16064.0
2022-03-30 15:15:00,418.13,418.13,417.64,417.76,21102.0,406.5568,406.5568,406.0804,406.1971,21102.0
2022-03-30 15:20:00,417.79,418.08,417.43,417.53,10439.0,406.2262,406.5082,405.8762,405.9734,10439.0
2022-03-30 15:25:00,417.6,418.09,417.54,417.88,11222.0,406.0415,406.5179,405.9832,406.3138,11222.0
2022-03-30 15:30:00,417.96,418.17,417.87,417.91,21182.0,406.3915,406.5957,406.304,406.3429,21182.0
2022-03-30 15:35:00,417.99,418.49,417.99,418.18,8016.0,406.4207,406.9069,406.4207,406.6054,8016.0
2022-03-30 15:40:00,418.41,418.41,417.65,417.67,19648.0,406.8291,406.8291,406.0901,406.1096,19648.0
2022-03-30 15:45:00,417.74,418.09,417.7,417.78,32693.0,406.1776,406.5179,406.1387,406.2165,32693.0
2022-03-30 15:50:00,417.7,417.76,416.64,416.65,38758.0,406.1387,406.1971,405.1081,405.1178,38758.0
2022-03-30 15:55:00,416.72,418.98,416.66,418.76,70318.0,405.1859,407.3833,405.1275,407.1694,70318.0
2022-03-31 09:30:00,422.5,423.55,420.11,420.11,44940.0,410.8059,411.8268,408.482,408.482,44940.0
2022-03-31 09:35:00,420.05,420.58,418.13,418.92,33979.0,408.4237,408.939,406.5568,407.325,33979.0
2022-03-31 09:40:00,419.17,423.17,419.03,422.53,20793.0,407.568,411.4573,407.4319,410.835,20793.0
2022-03-31 09:45:00,422.53,422.64,419.64,419.93,18650.0,410.835,410.942,408.025,408.307,18650.0
2022-03-31 09:50:00,419.5,420.91,419.01,420.35,45364.0,407.8889,409.2599,407.4125,408.7154,45364.0
2022-03-31 09:55:00,420.38,421.11,420.08,420.43,10135.0,408.7446,409.4543,408.4529,408.7932,10135.0
2022-03-31 10:00:00,420.53,420.67,419.53,420.47,5596.0,408.8904,409.0265,407.9181,408.8321,5596.0
2022-03-31 10:05:00,420.78,421.44,420.26,421.44,15544.0,409.1335,409.7752,408.6279,409.7752,15544.0
2022-03-31 10:10:00,421.56,421.8,421.08,421.29,6759.0,409.8919,410.1253,409.4252,409.6294,6759.0
2022-03-31 10:15:00,421.56,421.63,419.89,420.1,7323.0,409.8919,409.96,408.2681,408.4723,7323.0
2022-03-31 10:20:00,420.31,420.35,419.08,419.69,4675.0,408.6765,408.7154,407.4805,408.0737,4675.0
2022-03-31 10:25:00,419.67,420.33,419.49,420.21,6893.0,408.0542,408.6959,407.8792,408.5793,6893.0
2022-03-31 10:30:00,420.34,420.81,420.02,420.81,8412.0,408.7057,409.1627,408.3945,409.1627,8412.0
2022-03-31 10:35:00,420.93,421.03,420.76,421.0,6029.0,409.2793,409.3766,409.114,409.3474,6029.0
2022-03-31 10:40:00,420.94,421.66,420.86,421.66,6281.0,409.2891,409.9891,409.2113,409.9891,6281.0
2022-03-31 10:45:00,421.69,422.21,421.39,421.72,7955.0,410.0183,410.5239,409.7266,410.0475,7955.0
2022-03-31 10:50:00,421.91,422.03,421.4,421.81,4391.0,410.2322,410.3489,409.7363,410.135,4391.0
2022-03-31 10:55:00,421.75,422.09,420.87,420.87,6849.0,410.0766,410.4072,409.221,409.221,6849.0
2022-03-31 11:00:00,420.91,421.51,420.79,421.16,5944.0,409.2599,409.8433,409.1432,409.503,5944.0
2022-03-31 11:05:00,421.28,421.52,420.49,420.81,6603.0,409.6196,409.853,408.8515,409.1627,6603.0
2022-03-31 11:10:00,420.58,420.74,419.51,419.63,6036.0,408.939,409.0946,407.8986,408.0153,6036.0
2022-03-31 11:15:00,419.71,420.22,419.16,420.1,7133.0,408.0931,408.589,407.5583,408.4723,7133.0
2022-03-31 11:20:00,420.21,420.21,418.89,419.18,16867.0,408.5793,408.5793,407.2958,407.5778,16867.0
2022-03-31 11:25:00,418.89,419.33,418.56,419.23,9804.0,407.2958,407.7236,406.9749,407.6264,9804.0
2022-03-31 11:30:00,419.32,420.08,419.13,419.93,8418.0,407.7139,408.4529,407.5292,408.307,8418.0
2022-03-31 11:35:00,419.92,419.96,419.64,419.71,5571.0,408.2973,408.3362,408.025,408.0931,5571.0
2022-03-31 11:40:00,419.71,420.23,419.59,419.66,5026.0,408.0931,408.5987,407.9764,408.0445,5026.0
2022-03-31 11:45:00,419.76,419.76,419.14,419.45,6160.0,408.1417,408.1417,407.5389,407.8403,6160.0
2022-03-31 11:50:00,419.54,419.99,419.4,419.99,5209.0,407.9278,408.3653,407.7917,408.3653,5209.0
2022-03-31 11:55:00,419.98,420.1,419.46,419.59,5364.0,408.3556,408.4723,407.85,407.9764,5364.0
2022-03-31 12:00:00,419.77,419.84,419.02,419.03,5631.0,408.1514,408.2195,407.4222,407.4319,5631.0
2022-03-31 12:05:00,418.98,419.55,418.95,419.15,5915.0,407.3833,407.9375,407.3541,407.5486,5915.0
2022-03-31 12:10:00,419.07,419.07,418.27,418.92,4822.0,407.4708,407.4708,406.693,407.325,4822.0
2022-03-31 12:15:00,418.91,419.33,418.82,419.14,5841.0,407.3152,407.7236,407.2277,407.5389,5841.0
2022-03-31 12:20:00,419.06,419.22,418.46,418.46,4942.0,407.4611,407.6167,406.8777,406.8777,4942.0
2022-03-31 12:25:00,418.5,418.52,417.93,418.42,5034.0,406.9166,406.936,406.3624,406.8388,5034.0
2022-03-31 12:30:00,418.51,418.77,418.38,418.6,5539.0,406.9263,407.1791,406.7999,407.0138,5539.0
2022-03-31 12:35:00,418.58,419.14,418.58,418.89,6764.0,406.9944,407.5389,406.9944,407.2958,6764.0
2022-03-31 12:40:00,418.78,418.92,418.63,418.88,8180.0,407.1888,407.325,407.043,407.2861,8180.0
2022-03-31 12:45:00,419.08,419.2,418.68,419.19,6568.0,407.4805,407.5972,407.0916,407.5875,6568.0
2022-03-31 12:50:00,419.19,419.23,418.13,418.42,11559.0,407.5875,407.6264,406.5568,406.8388,11559.0
2022-03-31 12:55:00,418.45,418.55,417.62,417.62,3267.0,406.868,406.9652,406.0609,406.0609,3267.0
2022-03-31 13:00:00,417.76,418.01,417.68,417.75,4602.0,406.1971,406.4402,406.1193,406.1873,4602.0
2022-03-31 13:05:00,417.65,417.85,417.53,417.78,3583.0,406.0901,406.2846,405.9734,406.2165,3583.0
2022-03-31 13:10:00,417.78,417.89,417.57,417.8,4719.0,406.2165,406.3235,406.0123,406.236,4719.0
2022-03-31 13:15:00,417.67,417.67,417.32,417.59,4005.0,406.1096,406.1096,405.7693,406.0318,4005.0
2022-03-31 13:20:00,417.62,417.63,417.38,417.51,4736.0,406.0609,406.0707,405.8276,405.954,4736.0
2022-03-31 13:25:00,417.6,417.92,417.53,417.92,3537.0,406.0415,406.3526,405.9734,406.3526,3537.0
2022-03-31 13:30:00,417.76,418.04,417.57,417.74,9523.0,406.1971,406.4693,406.0123,406.1776,9523.0
2022-03-31 13:35:00,417.68,417.68,417.18,417.31,3258.0,406.1193,406.1193,405.6331,405.7595,3258.0
2022-03-31 13:40:00,417.22,417.29,416.96,417.02,2600.0,405.672,405.7401,405.4192,405.4776,2600.0
2022-03-31 13:45:00,416.78,416.98,416.56,416.88,4546.0,405.2442,405.4387,405.0303,405.3414,4546.0
2022-03-31 13:50:00,416.96,417.08,416.51,416.71,4874.0,405.4192,405.5359,404.9817,405.1761,4874.0
2022-03-31 13:55:00,416.48,416.65,415.87,415.89,5817.0,404.9525,405.1178,404.3594,404.3788,5817.0
2022-03-31 14:00:00,415.99,416.41,415.72,416.05,7806.0,404.4761,404.8844,404.2135,404.5344,7806.0
2022-03-31 14:05:00,416.12,416.16,415.54,415.84,6021.0,404.6025,404.6414,404.0385,404.3302,6021.0
2022-03-31 14:10:00,415.76,415.92,415.61,415.63,6770.0,404.2524,404.408,404.1066,404.126,6770.0
2022-03-31 14:15:00,415.59,415.92,415.24,415.63,6845.0,404.0871,404.408,403.7468,404.126,6845.0
2022-03-31 14:20:00,415.48,415.67,415.41,415.52,4403.0,403.9802,404.1649,403.9121,404.0191,4403.0
2022-03-31 14:25:00,415.39,416.02,415.38,416.0,7612.0,403.8927,404.5052,403.8829,404.4858,7612.0
2022-03-31 14:30:00,415.99,416.08,415.77,415.84,4722.0,404.4761,404.5636,404.2622,404.3302,4722.0
2022-03-31 14:35:00,415.84,416.21,415.67,415.78,4752.0,404.3302,404.69,404.1649,404.2719,4752.0
2022-03-31 14:40:00,415.81,416.03,415.38,415.58,4303.0,404.301,404.515,403.8829,404.0774,4303.0
2022-03-31 14:45:00,415.68,416.29,415.33,416.03,9571.0,404.1746,404.7678,403.8343,404.515,9571.0
2022-03-31 14:50:00,416.02,416.13,415.62,415.85,9526.0,404.5052,404.6122,404.1163,404.3399,9526.0
2022-03-31 14:55:00,415.91,416.14,415.86,416.08,8067.0,404.3983,404.6219,404.3497,404.5636,8067.0
2022-03-31 15:00:00,416.19,416.75,415.89,415.9,7515.0,404.6705,405.215,404.3788,404.3886,7515.0
2022-03-31 15:05:00,415.8,416.42,415.7,416.35,12922.0,404.2913,404.8942,404.1941,404.8261,12922.0
2022-03-31 15:10:00,416.21,416.25,416.04,416.24,8081.0,404.69,404.7289,404.5247,404.7191,8081.0
2022-03-31 15:15:00,416.24,416.24,415.05,415.13,8037.0,404.7191,404.7191,403.5621,403.6399,8037.0
2022-03-31 15:20:00,415.05,415.14,414.65,414.75,9719.0,403.5621,403.6496,403.1732,403.2704,9719.0
2022-03-31 15:25:00,414.69,414.79,413.95,414.4,14553.0,403.212,403.3093,402.4925,402.9301,14553.0
2022-03-31 15:30:00,414.44,414.5,413.48,413.67,15821.0,402.969,403.0273,402.0355,402.2203,15821.0
2022-03-31 15:35:00,413.68,414.24,413.33,414.04,21438.0,402.23,402.7745,401.8897,402.58,21438.0
2022-03-31 15:40:00,413.9,414.02,413.21,413.45,15138.0,402.4439,402.5606,401.773,402.0064,15138.0
2022-03-31 15:45:00,413.47,413.93,413.14,413.18,28929.0,402.0258,402.4731,401.7049,401.7438,28929.0
2022-03-31 15:50:00,412.78,413.32,412.29,412.46,38800.0,401.3549,401.88,400.8785,401.0438,38800.0
2022-03-31 15:55:00,412.37,412.68,410.17,410.17,243895.0,400.9563,401.2577,398.8172,398.8172,243895.0
2022-04-01 09:30:00,409.98,412.2,408.42,409.42,33371.0,398.6324,400.791,397.1156,398.0879,33371.0
2022-04-01 09:35:00,409.03,409.25,407.77,408.25,10466.0,397.7087,397.9226,396.4836,396.9503,10466.0
2022-04-01 09:40:00,408.31,408.77,406.23,406.23,13030.0,397.0086,397.4559,394.9862,394.9862,13030.0
2022-04-01 09:45:00,406.19,408.21,405.93,407.97,7305.0,394.9473,396.9114,394.6945,396.678,7305.0
2022-04-01 09:50:00,407.82,408.37,407.2,407.71,5225.0,396.5322,397.067,395.9294,396.4252,5225.0
2022-04-01 09:55:00,407.91,409.06,407.42,409.06,8574.0,396.6197,397.7379,396.1433,397.7379,8574.0
2022-04-01 10:00:00,409.26,409.26,408.5,408.9,12360.0,397.9323,397.9323,397.1934,397.5823,12360.0
2022-04-01 10:05:00,409.1,409.89,408.97,409.12,5380.0,397.7768,398.5449,397.6504,397.7962,5380.0
2022-04-01 10:10:00,409.01,410.71,408.96,410.03,7235.0,397.6893,399.3422,397.6406,398.681,7235.0
2022-04-01 10:15:00,410.03,410.25,409.5,409.51,9675.0,398.681,398.8949,398.1657,398.1754,9675.0
2022-04-01 10:20:00,409.44,409.54,408.72,408.73,5641.0,398.1074,398.2046,397.4073,397.417,5641.0
2022-04-01 10:25:00,409.18,409.18,408.42,408.6,5100.0,397.8546,397.8546,397.1156,397.2906,5100.0
2022-04-01 10:30:00,408.6,409.01,407.94,407.94,6891.0,397.2906,397.6893,396.6489,396.6489,6891.0
2022-04-01 10:35:00,408.05,408.24,407.34,407.69,15599.0,396.7558,396.9406,396.0655,396.4058,15599.0
2022-04-01 10:40:00,407.64,407.83,407.06,407.1,12091.0,396.3572,396.5419,395.7932,395.8321,12091.0
2022-04-01 10:45:00,407.04,407.67,406.52,407.03,12547.0,395.7738,396.3863,395.2682,395.7641,12547.0
2022-04-01 10:50:00,407.09,407.67,406.8,406.82,16224.0,395.8224,396.3863,395.5404,395.5599,16224.0
2022-04-01 10:55:00,406.85,407.17,406.6,407.12,9136.0,395.589,395.9002,395.346,395.8516,9136.0
2022-04-01 11:00:00,407.09,408.0,407.05,407.92,8140.0,395.8224,396.7072,395.7835,396.6294,8140.0
2022-04-01 11:05:00,408.0,408.57,407.86,408.44,5612.0,396.7072,397.2614,396.5711,397.135,5612.0
2022-04-01 11:10:00,408.15,408.52,408.0,408.01,10348.0,396.8531,397.2128,396.7072,396.7169,10348.0
2022-04-01 11:15:00,407.98,409.49,407.83,409.39,7362.0,396.6878,398.156,396.5419,398.0587,7362.0
2022-04-01 11:20:00,409.26,409.95,409.03,409.68,11425.0,397.9323,398.6032,397.7087,398.3407,11425.0
2022-04-01 11:25:00,409.76,410.23,409.43,410.15,9928.0,398.4185,398.8755,398.0976,398.7977,9928.0
2022-04-01 11:30:00,410.08,410.22,409.28,409.52,6515.0,398.7296,398.8658,397.9518,398.1851,6515.0
2022-04-01 11:35:00,409.34,409.34,408.42,408.72,5255.0,398.0101,398.0101,397.1156,397.4073,5255.0
2022-04-01 11:40:00,408.55,408.57,407.61,407.61,10646.0,397.242,397.2614,396.328,396.328,10646.0
2022-04-01 11:45:00,407.84,408.06,407.65,407.97,6121.0,396.5516,396.7656,396.3669,396.678,6121.0
2022-04-01 11:50:00,408.0,408.76,407.68,408.46,10260.0,396.7072,397.4462,396.3961,397.1545,10260.0
2022-04-01 11:55:00,408.37,408.51,407.82,408.33,10602.0,397.067,397.2031,396.5322,397.0281,10602.0
2022-04-01 12:00:00,408.19,408.2,407.58,407.58,4929.0,396.892,396.9017,396.2988,396.2988,4929.0
2022-04-01 12:05:00,407.41,408.14,407.39,408.14,5457.0,396.1335,396.8433,396.1141,396.8433,5457.0
2022-04-01 12:10:00,408.11,408.57,408.0,408.48,6711.0,396.8142,397.2614,396.7072,397.1739,6711.0
2022-04-01 12:15:00,408.57,408.9,408.5,408.77,6427.0,397.2614,397.5823,397.1934,397.4559,6427.0
2022-04-01 12:20:00,408.84,409.4,408.79,409.4,5695.0,397.524,398.0685,397.4753,398.0685,5695.0
2022-04-01 12:25:00,409.46,409.55,409.23,409.45,5008.0,398.1268,398.2143,397.9032,398.1171,5008.0
2022-04-01 12:30:00,409.47,409.5,408.31,408.43,7028.0,398.1365,398.1657,397.0086,397.1253,7028.0
2022-04-01 12:35:00,408.31,408.56,407.79,408.52,6649.0,397.0086,397.2517,396.503,397.2128,6649.0
2022-04-01 12:40:00,408.4,409.31,408.29,409.26,8668.0,397.0961,397.981,396.9892,397.9323,8668.0
2022-04-01 12:45:00,409.22,409.36,409.07,409.23,10260.0,397.8934,398.0296,397.7476,397.9032,10260.0
2022-04-01 12:50:00,409.18,409.18,408.7,408.82,8293.0,397.8546,397.8546,397.3878,397.5045,8293.0
2022-04-01 12:55:00,408.83,409.04,408.56,408.67,7891.0,397.5142,397.7184,397.2517,397.3587,7891.0
2022-04-01 13:00:00,408.57,408.83,408.31,408.32,8083.0,397.2614,397.5142,397.0086,397.0184,8083.0
2022-04-01 13:05:00,408.37,408.5,407.23,407.5,14663.0,397.067,397.1934,395.9585,396.2211,14663.0
2022-04-01 13:10:00,407.6,407.6,406.73,406.9,6334.0,396.3183,396.3183,395.4724,395.6377,6334.0
2022-04-01 13:15:00,406.83,407.6,406.79,407.6,5500.0,395.5696,396.3183,395.5307,396.3183,5500.0
2022-04-01 13:20:00,407.52,407.9,407.39,407.84,7838.0,396.2405,396.61,396.1141,396.5516,7838.0
2022-04-01 13:25:00,407.73,407.9,407.35,407.38,8061.0,396.4447,396.61,396.0752,396.1044,8061.0
2022-04-01 13:30:00,407.34,407.51,407.09,407.23,5985.0,396.0655,396.2308,395.8224,395.9585,5985.0
2022-04-01 13:35:00,407.19,407.68,407.17,407.46,7067.0,395.9196,396.3961,395.9002,396.1822,7067.0
2022-04-01 13:40:00,407.45,407.72,407.22,407.22,4593.0,396.1724,396.435,395.9488,395.9488,4593.0
2022-04-01 13:45:00,407.15,407.15,406.73,407.09,8452.0,395.8807,395.8807,395.4724,395.8224,8452.0
2022-04-01 13:50:00,407.06,407.25,406.77,406.82,5185.0,395.7932,395.978,395.5113,395.5599,5185.0
2022-04-01 13:55:00,406.72,407.38,406.63,407.21,5857.0,395.4626,396.1044,395.3751,395.9391,5857.0
2022-04-01 14:00:00,407.24,408.39,407.24,408.39,5072.0,395.9682,397.0864,395.9682,397.0864,5072.0
2022-04-01 14:05:00,408.54,408.7,408.29,408.67,4305.0,397.2323,397.3878,396.9892,397.3587,4305.0
2022-04-01 14:10:00,408.62,408.91,408.46,408.91,5486.0,397.3101,397.592,397.1545,397.592,5486.0
2022-04-01 14:15:00,409.06,409.06,408.45,408.58,4365.0,397.7379,397.7379,397.1448,397.2712,4365.0
2022-04-01 14:20:00,408.57,408.67,408.26,408.26,4783.0,397.2614,397.3587,396.96,396.96,4783.0
2022-04-01 14:25:00,408.18,408.57,408.12,408.24,5000.0,396.8822,397.2614,396.8239,396.9406,5000.0
2022-04-01 14:30:00,408.42,409.22,408.42,409.15,9053.0,397.1156,397.8934,397.1156,397.8254,9053.0
2022-04-01 14:35:00,409.19,409.22,408.61,408.79,3829.0,397.8643,397.8934,397.3003,397.4753,3829.0
2022-04-01 14:40:00,408.93,409.25,408.66,408.98,5305.0,397.6115,397.9226,397.3489,397.6601,5305.0
2022-04-01 14:45:00,409.08,409.25,408.59,408.87,5252.0,397.7573,397.9226,397.2809,397.5531,5252.0
2022-04-01 14:50:00,408.73,408.92,408.17,408.44,5500.0,397.417,397.6017,396.8725,397.135,5500.0
2022-04-01 14:55:00,408.48,408.69,407.93,408.07,4300.0,397.1739,397.3781,396.6392,396.7753,4300.0
2022-04-01 15:00:00,408.09,408.68,408.08,408.38,11648.0,396.7947,397.3684,396.785,397.0767,11648.0
2022-04-01 15:05:00,408.36,408.63,407.77,407.81,11036.0,397.0572,397.3198,396.4836,396.5225,11036.0
2022-04-01 15:10:00,407.83,407.99,407.35,407.84,5172.0,396.5419,396.6975,396.0752,396.5516,5172.0
2022-04-01 15:15:00,407.83,408.04,406.91,407.03,7710.0,396.5419,396.7461,395.6474,395.7641,7710.0
2022-04-01 15:20:00,406.98,407.29,406.84,406.99,8923.0,395.7154,396.0169,395.5793,395.7252,8923.0
2022-04-01 15:25:00,406.95,407.05,406.3,406.78,13066.0,395.6863,395.7835,395.0543,395.521,13066.0
2022-04-01 15:30:00,406.71,406.99,406.29,406.65,19861.0,395.4529,395.7252,395.0445,395.3946,19861.0
2022-04-01 15:35:00,406.75,406.78,405.84,405.9,18276.0,395.4918,395.521,394.607,394.6653,18276.0
2022-04-01 15:40:00,405.92,406.39,405.64,406.22,20811.0,394.6848,395.1418,394.4125,394.9765,20811.0
2022-04-01 15:45:00,406.19,406.42,405.7,406.37,29595.0,394.9473,395.1709,394.4709,395.1223,29595.0
2022-04-01 15:50:00,406.45,407.79,406.45,407.66,25764.0,395.2001,396.503,395.2001,396.3766,25764.0
2022-04-01 15:55:00,407.52,408.36,407.22,407.73,62606.0,396.2405,397.0572,395.9488,396.4447,62606.0
2022-04-04 09:30:00,409.97,413.11,408.06,413.11,33977.0,398.6227,401.6758,396.7656,401.6758,33977.0
2022-04-04 09:35:00,413.09,414.89,413.07,414.6,12433.0,401.6563,403.4065,401.6369,403.1245,12433.0
2022-04-04 09:40:00,415.38,416.3,414.15,415.08,12213.0,403.8829,404.7775,402.687,403.5912,12213.0
2022-04-04 09:45:00,415.09,416.1,414.5,415.88,14653.0,403.601,404.583,403.0273,404.3691,14653.0
2022-04-04 09:50:00,415.88,416.88,415.67,416.88,14680.0,404.3691,405.3414,404.1649,405.3414,14680.0
2022-04-04 09:55:00,417.0,417.0,415.3,415.3,6961.0,405.4581,405.4581,403.8052,403.8052,6961.0
2022-04-04 10:00:00,415.15,417.16,415.03,417.16,13203.0,403.6593,405.6137,403.5426,405.6137,13203.0
2022-04-04 10:05:00,417.19,417.37,416.18,416.63,13402.0,405.6428,405.8179,404.6608,405.0983,13402.0
2022-04-04 10:10:00,416.4,417.05,415.59,415.59,5871.0,404.8747,405.5067,404.0871,404.0871,5871.0
2022-04-04 10:15:00,415.47,415.88,415.1,415.72,16781.0,403.9705,404.3691,403.6107,404.2135,16781.0
2022-04-04 10:20:00,415.91,416.7,415.63,416.44,6307.0,404.3983,405.1664,404.126,404.9136,6307.0
2022-04-04 10:25:00,416.54,417.29,416.53,416.71,5476.0,405.0108,405.7401,405.0011,405.1761,5476.0
2022-04-04 10:30:00,416.66,416.66,415.99,416.11,5293.0,405.1275,405.1275,404.4761,404.5927,5293.0
2022-04-04 10:35:00,416.09,416.56,415.79,415.86,4829.0,404.5733,405.0303,404.2816,404.3497,4829.0
2022-04-04 10:40:00,415.88,415.99,414.43,414.44,4643.0,404.3691,404.4761,402.9592,402.969,4643.0
2022-04-04 10:45:00,414.32,414.83,414.09,414.79,4486.0,402.8523,403.3482,402.6287,403.3093,4486.0
2022-04-04 10:50:00,414.78,415.14,413.62,413.73,7939.0,403.2996,403.6496,402.1717,402.2786,7939.0
2022-04-04 10:55:00,413.48,413.77,413.09,413.69,4765.0,402.0355,402.3175,401.6563,402.2397,4765.0
2022-04-04 11:00:00,413.61,415.27,413.6,415.12,6683.0,402.1619,403.776,402.1522,403.6301,6683.0
2022-04-04 11:05:00,414.93,415.41,414.82,414.87,5797.0,403.4454,403.9121,403.3384,403.3871,5797.0
2022-04-04 11:10:00,414.9,414.9,413.97,414.11,5070.0,403.4162,403.4162,402.512,402.6481,5070.0
2022-04-04 11:15:00,414.1,414.86,414.1,414.74,3436.0,402.6384,403.3773,402.6384,403.2607,3436.0
2022-04-04 11:20:00,414.73,414.86,414.35,414.56,7557.0,403.2509,403.3773,402.8815,403.0856,7557.0
2022-04-04 11:25:00,414.56,414.74,414.33,414.48,6767.0,403.0856,403.2607,402.862,403.0079,6767.0
2022-04-04 11:30:00,414.39,414.58,414.11,414.48,5266.0,402.9203,403.1051,402.6481,403.0079,5266.0
2022-04-04 11:35:00,414.58,414.81,414.27,414.43,5180.0,403.1051,403.3287,402.8037,402.9592,5180.0
2022-04-04 11:40:00,414.28,414.55,414.22,414.27,2106.0,402.8134,403.0759,402.7551,402.8037,2106.0
2022-04-04 11:45:00,414.04,414.25,413.87,414.08,10674.0,402.58,402.7842,402.4147,402.6189,10674.0
2022-04-04 11:50:00,414.17,415.33,414.17,415.27,25403.0,402.7064,403.8343,402.7064,403.776,25403.0
2022-04-04 11:55:00,415.26,415.33,415.02,415.14,1965.0,403.7663,403.8343,403.5329,403.6496,1965.0
2022-04-04 12:00:00,415.1,415.78,414.96,415.78,3934.0,403.6107,404.2719,403.4746,404.2719,3934.0
2022-04-04 12:05:00,415.69,416.88,415.69,416.77,8826.0,404.1844,405.3414,404.1844,405.2345,8826.0
2022-04-04 12:10:00,416.73,417.03,416.2,416.27,6579.0,405.1956,405.4873,404.6802,404.7483,6579.0
2022-04-04 12:15:00,416.28,416.32,415.45,415.62,4325.0,404.758,404.7969,403.951,404.1163,4325.0
2022-04-04 12:20:00,415.64,416.03,415.61,416.03,3425.0,404.1357,404.515,404.1066,404.515,3425.0
2022-04-04 12:25:00,416.0,416.22,415.98,416.22,5329.0,404.4858,404.6997,404.4663,404.6997,5329.0
2022-04-04 12:30:00,416.23,416.64,416.23,416.5,2945.0,404.7094,405.1081,404.7094,404.9719,2945.0
2022-04-04 12:35:00,416.56,417.16,416.56,416.89,8483.0,405.0303,405.6137,405.0303,405.3512,8483.0
2022-04-04 12:40:00,416.83,417.09,416.27,416.27,6233.0,405.2928,405.5456,404.7483,404.7483,6233.0
2022-04-04 12:45:00,416.28,416.56,416.0,416.27,12984.0,404.758,405.0303,404.4858,404.7483,12984.0
2022-04-04 12:50:00,416.3,416.75,416.24,416.44,3770.0,404.7775,405.215,404.7191,404.9136,3770.0
2022-04-04 12:55:00,416.42,416.44,415.72,415.72,4072.0,404.8942,404.9136,404.2135,404.2135,4072.0
2022-04-04 13:00:00,415.73,415.82,415.63,415.67,3186.0,404.2233,404.3108,404.126,404.1649,3186.0
2022-04-04 13:05:00,415.6,415.6,415.15,415.4,3389.0,404.0969,404.0969,403.6593,403.9024,3389.0
2022-04-04 13:10:00,415.34,415.34,415.01,415.24,4780.0,403.8441,403.8441,403.5232,403.7468,4780.0
2022-04-04 13:15:00,415.21,416.19,415.21,416.17,5585.0,403.7177,404.6705,403.7177,404.6511,5585.0
2022-04-04 13:20:00,416.1,416.1,415.85,416.05,4443.0,404.583,404.583,404.3399,404.5344,4443.0
2022-04-04 13:25:00,415.94,416.29,415.75,416.29,6902.0,404.4274,404.7678,404.2427,404.7678,6902.0
2022-04-04 13:30:00,416.22,416.29,415.96,416.02,8353.0,404.6997,404.7678,404.4469,404.5052,8353.0
2022-04-04 13:35:00,416.04,416.38,415.86,416.31,6478.0,404.5247,404.8553,404.3497,404.7872,6478.0
2022-04-04 13:40:00,416.28,416.67,416.22,416.67,4498.0,404.758,405.1372,404.6997,405.1372,4498.0
2022-04-04 13:45:00,416.56,416.56,416.35,416.43,4507.0,405.0303,405.0303,404.8261,404.9039,4507.0
2022-04-04 13:50:00,416.44,416.59,416.06,416.41,6676.0,404.9136,405.0595,404.5441,404.8844,6676.0
2022-04-04 13:55:00,416.42,416.72,416.42,416.58,3631.0,404.8942,405.1859,404.8942,405.0497,3631.0
2022-04-04 14:00:00,416.58,416.58,416.38,416.49,3312.0,405.0497,405.0497,404.8553,404.9622,3312.0
2022-04-04 14:05:00,416.56,416.56,415.67,415.68,5573.0,405.0303,405.0303,404.1649,404.1746,5573.0
2022-04-04 14:10:00,415.56,415.76,415.31,415.51,5569.0,404.058,404.2524,403.8149,404.0093,5569.0
2022-04-04 14:15:00,415.52,415.98,415.51,415.98,7007.0,404.0191,404.4663,404.0093,404.4663,7007.0
2022-04-04 14:20:00,416.03,416.35,416.02,416.35,2777.0,404.515,404.8261,404.5052,404.8261,2777.0
2022-04-04 14:25:00,416.26,416.73,416.15,416.48,5770.0,404.7386,405.1956,404.6316,404.9525,5770.0
2022-04-04 14:30:00,416.48,416.69,415.89,415.89,9393.0,404.9525,405.1567,404.3788,404.3788,9393.0
2022-04-04 14:35:00,415.98,416.05,415.65,415.68,4707.0,404.4663,404.5344,404.1455,404.1746,4707.0
2022-04-04 14:40:00,415.62,416.26,415.57,416.26,7981.0,404.1163,404.7386,404.0677,404.7386,7981.0
2022-04-04 14:45:00,416.31,416.31,415.85,415.85,5291.0,404.7872,404.7872,404.3399,404.3399,5291.0
2022-04-04 14:50:00,415.68,415.9,415.47,415.85,3690.0,404.1746,404.3886,403.9705,404.3399,3690.0
2022-04-04 14:55:00,415.93,415.93,415.52,415.52,3521.0,404.4177,404.4177,404.0191,404.0191,3521.0
2022-04-04 15:00:00,415.51,415.85,415.45,415.67,4307.0,404.0093,404.3399,403.951,404.1649,4307.0
2022-04-04 15:05:00,415.67,415.67,415.18,415.28,7538.0,404.1649,404.1649,403.6885,403.7857,7538.0
2022-04-04 15:10:00,415.38,415.4,414.76,415.01,5801.0,403.8829,403.9024,403.2801,403.5232,5801.0
2022-04-04 15:15:00,415.02,415.08,414.62,414.72,4830.0,403.5329,403.5912,403.144,403.2412,4830.0
2022-04-04 15:20:00,414.71,415.02,414.48,414.48,8274.0,403.2315,403.5329,403.0079,403.0079,8274.0
2022-04-04 15:25:00,414.51,414.59,414.28,414.53,8428.0,403.037,403.1148,402.8134,403.0565,8428.0
2022-04-04 15:30:00,414.46,414.76,414.23,414.49,9631.0,402.9884,403.2801,402.7648,403.0176,9631.0
2022-04-04 15:35:00,414.46,414.57,413.93,414.06,9044.0,402.9884,403.0954,402.4731,402.5995,9044.0
2022-04-04 15:40:00,413.9,414.23,413.8,414.0,10224.0,402.4439,402.7648,402.3467,402.5411,10224.0
2022-04-04 15:45:00,413.99,414.75,413.84,413.99,19016.0,402.5314,403.2704,402.3856,402.5314,19016.0
2022-04-04 15:50:00,414.16,414.84,413.94,414.34,35901.0,402.6967,403.3579,402.4828,402.8717,35901.0
2022-04-04 15:55:00,414.14,414.7,413.54,414.3,89086.0,402.6773,403.2218,402.0939,402.8328,89086.0
2022-04-05 09:30:00,411.93,413.0,410.15,412.69,35727.0,400.5284,401.5688,398.7977,401.2674,35727.0
2022-04-05 09:35:00,412.95,414.47,412.7,414.45,11764.0,401.5202,402.9981,401.2771,402.9787,11764.0
2022-04-05 09:40:00,414.39,414.52,413.89,414.12,10170.0,402.9203,403.0467,402.4342,402.6578,10170.0
2022-04-05 09:45:00,413.64,414.1,412.66,412.99,12388.0,402.1911,402.6384,401.2382,401.5591,12388.0
2022-04-05 09:50:00,412.99,413.04,412.01,412.81,8705.0,401.5591,401.6077,400.6062,401.3841,8705.0
2022-04-05 09:55:00,412.9,414.81,412.77,414.81,12767.0,401.4716,403.3287,401.3452,403.3287,12767.0
2022-04-05 10:00:00,414.81,415.86,414.17,415.86,13386.0,403.3287,404.3497,402.7064,404.3497,13386.0
2022-04-05 10:05:00,415.82,415.82,412.84,412.84,7506.0,404.3108,404.3108,401.4132,401.4132,7506.0
2022-04-05 10:10:00,412.76,413.99,412.34,413.94,10126.0,401.3355,402.5314,400.9271,402.4828,10126.0
2022-04-05 10:15:00,413.94,413.94,413.0,413.69,10256.0,402.4828,402.4828,401.5688,402.2397,10256.0
2022-04-05 10:20:00,413.71,414.71,413.48,414.71,6077.0,402.2592,403.2315,402.0355,403.2315,6077.0
2022-04-05 10:25:00,414.99,415.45,414.3,415.45,8624.0,403.5037,403.951,402.8328,403.951,8624.0
2022-04-05 10:30:00,415.33,415.79,414.85,415.27,12942.0,403.8343,404.2816,403.3676,403.776,12942.0
2022-04-05 10:35:00,415.44,415.98,413.91,414.08,5605.0,403.9413,404.4663,402.4536,402.6189,5605.0
2022-04-05 10:40:00,414.05,414.42,413.74,414.39,10244.0,402.5898,402.9495,402.2883,402.9203,10244.0
2022-04-05 10:45:00,414.52,414.99,414.18,414.89,12066.0,403.0467,403.5037,402.7162,403.4065,12066.0
2022-04-05 10:50:00,414.89,415.11,414.61,415.0,5397.0,403.4065,403.6204,403.1343,403.5135,5397.0
2022-04-05 10:55:00,414.89,414.91,414.43,414.65,11007.0,403.4065,403.426,402.9592,403.1732,11007.0
2022-04-05 11:00:00,414.75,415.37,414.64,415.19,8797.0,403.2704,403.8732,403.1634,403.6982,8797.0
2022-04-05 11:05:00,415.2,415.2,414.22,414.26,6311.0,403.7079,403.7079,402.7551,402.7939,6311.0
2022-04-05 11:10:00,414.11,414.25,413.72,413.8,6948.0,402.6481,402.7842,402.2689,402.3467,6948.0
2022-04-05 11:15:00,413.81,414.03,413.7,413.73,6480.0,402.3564,402.5703,402.2494,402.2786,6480.0
2022-04-05 11:20:00,413.5,414.08,413.4,413.41,4252.0,402.055,402.6189,401.9577,401.9675,4252.0
2022-04-05 11:25:00,413.52,414.04,413.22,413.94,8238.0,402.0744,402.58,401.7827,402.4828,8238.0
2022-04-05 11:30:00,413.9,414.31,413.53,413.89,10067.0,402.4439,402.8426,402.0842,402.4342,10067.0
2022-04-05 11:35:00,413.74,413.75,412.27,412.27,3176.0,402.2883,402.2981,400.859,400.859,3176.0
2022-04-05 11:40:00,412.24,412.45,412.24,412.36,5480.0,400.8299,401.034,400.8299,400.9465,5480.0
2022-04-05 11:45:00,412.07,412.19,411.76,411.89,3013.0,400.6646,400.7812,400.3631,400.4895,3013.0
2022-04-05 11:50:00,411.92,412.09,411.62,411.63,6030.0,400.5187,400.684,400.227,400.2367,6030.0
2022-04-05 11:55:00,411.5,411.72,411.2,411.2,1311.0,400.1103,400.3242,399.8186,399.8186,1311.0
2022-04-05 12:00:00,411.25,411.4,410.98,411.28,5710.0,399.8673,400.0131,399.6047,399.8964,5710.0
2022-04-05 12:05:00,411.8,411.8,411.37,411.43,1677.0,400.402,400.402,399.9839,400.0423,1677.0
2022-04-05 12:10:00,411.4,412.1,411.35,412.06,3875.0,400.0131,400.6937,399.9645,400.6548,3875.0
2022-04-05 12:15:00,411.96,412.08,411.58,411.58,3335.0,400.5576,400.6743,400.1881,400.1881,3335.0
2022-04-05 12:20:00,411.69,411.79,411.33,411.77,3833.0,400.2951,400.3923,399.945,400.3729,3833.0
2022-04-05 12:25:00,411.83,411.96,411.75,411.91,2111.0,400.4312,400.5576,400.3534,400.509,2111.0
2022-04-05 12:30:00,411.85,412.65,411.84,412.65,4079.0,400.4507,401.2285,400.4409,401.2285,4079.0
2022-04-05 12:35:00,412.58,413.07,412.48,413.07,3920.0,401.1604,401.6369,401.0632,401.6369,3920.0
2022-04-05 12:40:00,413.07,413.39,413.0,413.39,3451.0,401.6369,401.948,401.5688,401.948,3451.0
2022-04-05 12:45:00,413.31,414.03,413.3,414.01,5754.0,401.8702,402.5703,401.8605,402.5509,5754.0
2022-04-05 12:50:00,414.04,414.48,413.93,414.34,10517.0,402.58,403.0079,402.4731,402.8717,10517.0
2022-04-05 12:55:00,414.38,414.38,413.88,413.98,4436.0,402.9106,402.9106,402.4245,402.5217,4436.0
2022-04-05 13:00:00,414.09,414.26,413.86,414.13,3915.0,402.6287,402.7939,402.405,402.6675,3915.0
2022-04-05 13:05:00,414.12,414.61,413.99,414.61,5920.0,402.6578,403.1343,402.5314,403.1343,5920.0
2022-04-05 13:10:00,414.8,414.94,414.68,414.86,8807.0,403.319,403.4551,403.2023,403.3773,8807.0
2022-04-05 13:15:00,414.86,414.86,414.54,414.69,3900.0,403.3773,403.3773,403.0662,403.212,3900.0
2022-04-05 13:20:00,414.84,415.06,414.55,414.55,4710.0,403.3579,403.5718,403.0759,403.0759,4710.0
2022-04-05 13:25:00,414.55,414.76,414.5,414.74,3413.0,403.0759,403.2801,403.0273,403.2607,3413.0
2022-04-05 13:30:00,414.81,414.83,414.58,414.66,4766.0,403.3287,403.3482,403.1051,403.1829,4766.0
2022-04-05 13:35:00,414.79,414.85,414.31,414.32,4575.0,403.3093,403.3676,402.8426,402.8523,4575.0
2022-04-05 13:40:00,414.35,414.35,413.94,413.97,3720.0,402.8815,402.8815,402.4828,402.512,3720.0
2022-04-05 13:45:00,414.1,414.19,413.66,413.69,3805.0,402.6384,402.7259,402.2106,402.2397,3805.0
2022-04-05 13:50:00,413.54,413.74,413.33,413.59,4065.0,402.0939,402.2883,401.8897,402.1425,4065.0
2022-04-05 13:55:00,413.55,413.7,413.44,413.7,3134.0,402.1036,402.2494,401.9966,402.2494,3134.0
2022-04-05 14:00:00,413.59,413.66,413.03,413.16,4844.0,402.1425,402.2106,401.598,401.7244,4844.0
2022-04-05 14:05:00,413.23,413.43,413.05,413.17,4232.0,401.7925,401.9869,401.6174,401.7341,4232.0
2022-04-05 14:10:00,413.15,413.46,413.15,413.41,3006.0,401.7147,402.0161,401.7147,401.9675,3006.0
2022-04-05 14:15:00,413.38,413.63,413.27,413.63,3143.0,401.9383,402.1814,401.8313,402.1814,3143.0
2022-04-05 14:20:00,413.6,413.84,413.57,413.77,4797.0,402.1522,402.3856,402.123,402.3175,4797.0
2022-04-05 14:25:00,413.7,413.95,413.2,413.37,7345.0,402.2494,402.4925,401.7633,401.9286,7345.0
2022-04-05 14:30:00,413.21,413.42,413.17,413.41,4309.0,401.773,401.9772,401.7341,401.9675,4309.0
2022-04-05 14:35:00,413.34,413.51,413.09,413.27,4736.0,401.8994,402.0647,401.6563,401.8313,4736.0
2022-04-05 14:40:00,413.11,413.67,413.05,413.58,8273.0,401.6758,402.2203,401.6174,402.1328,8273.0
2022-04-05 14:45:00,413.53,413.76,413.19,413.27,3452.0,402.0842,402.3078,401.7536,401.8313,3452.0
2022-04-05 14:50:00,413.4,413.6,413.37,413.38,4209.0,401.9577,402.1522,401.9286,401.9383,4209.0
2022-04-05 14:55:00,413.48,413.63,412.94,413.08,3572.0,402.0355,402.1814,401.5105,401.6466,3572.0
2022-04-05 15:00:00,413.15,413.5,412.94,412.94,5979.0,401.7147,402.055,401.5105,401.5105,5979.0
2022-04-05 15:05:00,412.91,412.93,412.62,412.82,3979.0,401.4813,401.5008,401.1993,401.3938,3979.0
2022-04-05 15:10:00,412.85,413.07,412.43,412.69,5235.0,401.423,401.6369,401.0146,401.2674,5235.0
2022-04-05 15:15:00,412.78,412.89,412.51,412.55,7968.0,401.3549,401.4619,401.0924,401.1313,7968.0
2022-04-05 15:20:00,412.51,412.77,412.41,412.66,14094.0,401.0924,401.3452,400.9952,401.2382,14094.0
2022-04-05 15:25:00,412.75,413.2,412.62,413.06,7684.0,401.3257,401.7633,401.1993,401.6272,7684.0
2022-04-05 15:30:00,412.99,412.99,412.13,412.16,7379.0,401.5591,401.5591,400.7229,400.7521,7379.0
2022-04-05 15:35:00,412.1,412.29,411.82,412.13,10057.0,400.6937,400.8785,400.4215,400.7229,10057.0
2022-04-05 15:40:00,412.13,412.28,411.95,412.14,7522.0,400.7229,400.8687,400.5479,400.7326,7522.0
2022-04-05 15:45:00,412.16,412.16,411.39,411.4,18922.0,400.7521,400.7521,400.0034,400.0131,18922.0
2022-04-05 15:50:00,411.16,412.33,410.85,412.12,24373.0,399.7797,400.9174,399.4783,400.7132,24373.0
2022-04-05 15:55:00,412.3,412.46,411.48,411.88,53862.0,400.8882,401.0438,400.0909,400.4798,53862.0
2022-04-06 09:30:00,407.53,408.74,406.7,408.46,25000.0,396.2502,397.4267,395.4432,397.1545,25000.0
2022-04-06 09:35:00,408.65,409.13,407.73,408.84,6568.0,397.3392,397.8059,396.4447,397.524,6568.0
2022-04-06 09:40:00,408.85,409.46,408.27,408.47,6087.0,397.5337,398.1268,396.9697,397.1642,6087.0
2022-04-06 09:45:00,408.4,408.4,406.27,406.46,10748.0,397.0961,397.0961,395.0251,395.2098,10748.0
2022-04-06 09:50:00,406.61,407.94,406.25,407.69,7796.0,395.3557,396.6489,395.0056,396.4058,7796.0
2022-04-06 09:55:00,407.54,409.32,407.54,409.27,5211.0,396.2599,397.9907,396.2599,397.9421,5211.0
2022-04-06 10:00:00,409.29,409.58,407.58,407.64,14127.0,397.9615,398.2435,396.2988,396.3572,14127.0
2022-04-06 10:05:00,407.78,408.79,407.33,408.73,14271.0,396.4933,397.4753,396.0558,397.417,14271.0
2022-04-06 10:10:00,408.43,409.58,408.43,409.46,6960.0,397.1253,398.2435,397.1253,398.1268,6960.0
2022-04-06 10:15:00,409.33,409.57,408.67,409.3,15562.0,398.0004,398.2338,397.3587,397.9712,15562.0
2022-04-06 10:20:00,409.29,409.62,409.09,409.62,8345.0,397.9615,398.2824,397.767,398.2824,8345.0
2022-04-06 10:25:00,409.8,409.8,408.77,408.86,7318.0,398.4574,398.4574,397.4559,397.5434,7318.0
2022-04-06 10:30:00,408.74,408.86,407.94,408.39,6433.0,397.4267,397.5434,396.6489,397.0864,6433.0
2022-04-06 10:35:00,408.45,408.92,408.3,408.64,11718.0,397.1448,397.6017,396.9989,397.3295,11718.0
2022-04-06 10:40:00,408.57,408.94,408.34,408.57,6143.0,397.2614,397.6212,397.0378,397.2614,6143.0
2022-04-06 10:45:00,408.48,408.48,406.78,407.5,8542.0,397.1739,397.1739,395.521,396.2211,8542.0
2022-04-06 10:50:00,407.47,407.73,407.19,407.22,3700.0,396.1919,396.4447,395.9196,395.9488,3700.0
2022-04-06 10:55:00,407.5,407.5,406.55,406.88,8629.0,396.2211,396.2211,395.2973,395.6182,8629.0
2022-04-06 11:00:00,406.79,407.27,406.57,407.27,8107.0,395.5307,395.9974,395.3168,395.9974,8107.0
2022-04-06 11:05:00,407.25,407.25,406.58,406.58,6280.0,395.978,395.978,395.3265,395.3265,6280.0
2022-04-06 11:10:00,406.59,407.27,406.58,407.17,7319.0,395.3362,395.9974,395.3265,395.9002,7319.0
2022-04-06 11:15:00,407.14,407.25,406.68,407.06,7282.0,395.871,395.978,395.4237,395.7932,7282.0
2022-04-06 11:20:00,407.06,408.12,407.06,407.69,4322.0,395.7932,396.8239,395.7932,396.4058,4322.0
2022-04-06 11:25:00,407.61,408.25,407.33,408.21,4757.0,396.328,396.9503,396.0558,396.9114,4757.0
2022-04-06 11:30:00,408.44,408.68,408.27,408.41,5186.0,397.135,397.3684,396.9697,397.1059,5186.0
2022-04-06 11:35:00,408.42,408.7,408.31,408.65,3829.0,397.1156,397.3878,397.0086,397.3392,3829.0
2022-04-06 11:40:00,408.65,409.55,408.63,409.36,5847.0,397.3392,398.2143,397.3198,398.0296,5847.0
2022-04-06 11:45:00,409.53,410.33,409.52,410.33,12680.0,398.1949,398.9727,398.1851,398.9727,12680.0
2022-04-06 11:50:00,410.46,410.76,410.26,410.34,5800.0,399.0991,399.3908,398.9047,398.9824,5800.0
2022-04-06 11:55:00,410.16,410.57,409.9,410.5,6082.0,398.8074,399.2061,398.5546,399.138,6082.0
2022-04-06 12:00:00,410.5,410.64,410.24,410.43,11173.0,399.138,399.2741,398.8852,399.07,11173.0
2022-04-06 12:05:00,410.46,410.46,409.87,410.03,8840.0,399.0991,399.0991,398.5255,398.681,8840.0
2022-04-06 12:10:00,410.11,410.11,409.56,409.7,5382.0,398.7588,398.7588,398.224,398.3602,5382.0
2022-04-06 12:15:00,409.6,409.88,409.39,409.39,3820.0,398.2629,398.5352,398.0587,398.0587,3820.0
2022-04-06 12:20:00,409.43,410.03,409.23,409.92,4906.0,398.0976,398.681,397.9032,398.5741,4906.0
2022-04-06 12:25:00,409.97,410.05,409.78,409.78,3171.0,398.6227,398.7005,398.4379,398.4379,3171.0
2022-04-06 12:30:00,409.98,410.47,409.77,410.03,4415.0,398.6324,399.1088,398.4282,398.681,4415.0
2022-04-06 12:35:00,409.98,410.27,409.86,409.89,4159.0,398.6324,398.9144,398.5157,398.5449,4159.0
2022-04-06 12:40:00,409.84,410.38,409.78,410.23,5648.0,398.4963,399.0213,398.4379,398.8755,5648.0
2022-04-06 12:45:00,410.28,410.48,410.05,410.28,5949.0,398.9241,399.1186,398.7005,398.9241,5949.0
2022-04-06 12:50:00,410.2,410.28,410.09,410.12,6653.0,398.8463,398.9241,398.7394,398.7685,6653.0
2022-04-06 12:55:00,410.14,410.54,409.92,410.38,6912.0,398.788,399.1769,398.5741,399.0213,6912.0
2022-04-06 13:00:00,410.46,410.89,410.46,410.66,7196.0,399.0991,399.5172,399.0991,399.2936,7196.0
2022-04-06 13:05:00,410.62,411.11,410.62,410.77,6614.0,399.2547,399.7311,399.2547,399.4005,6614.0
2022-04-06 13:10:00,410.84,411.44,410.84,411.29,8051.0,399.4686,400.052,399.4686,399.9062,8051.0
2022-04-06 13:15:00,411.42,411.78,411.31,411.73,5608.0,400.0326,400.3826,399.9256,400.334,5608.0
2022-04-06 13:20:00,411.68,412.0,411.51,411.97,4617.0,400.2854,400.5965,400.1201,400.5673,4617.0
2022-04-06 13:25:00,412.01,412.01,411.46,411.59,3440.0,400.6062,400.6062,400.0714,400.1978,3440.0
2022-04-06 13:30:00,411.56,411.69,411.13,411.3,5200.0,400.1687,400.2951,399.7506,399.9159,5200.0
2022-04-06 13:35:00,411.18,411.21,410.58,411.0,3608.0,399.7992,399.8284,399.2158,399.6242,3608.0
2022-04-06 13:40:00,411.17,411.77,411.09,411.72,6034.0,399.7895,400.3729,399.7117,400.3242,6034.0
2022-04-06 13:45:00,411.61,411.74,410.98,411.64,4777.0,400.2173,400.3437,399.6047,400.2465,4777.0
2022-04-06 13:50:00,411.68,411.76,411.11,411.11,5286.0,400.2854,400.3631,399.7311,399.7311,5286.0
2022-04-06 13:55:00,411.12,411.33,410.6,410.6,3362.0,399.7409,399.945,399.2352,399.2352,3362.0
2022-04-06 14:00:00,410.23,412.5,409.87,411.74,7205.0,398.8755,401.0827,398.5255,400.3437,7205.0
2022-04-06 14:05:00,411.63,411.71,410.1,410.19,4979.0,400.2367,400.3145,398.7491,398.8366,4979.0
2022-04-06 14:10:00,410.17,410.38,409.59,409.7,8971.0,398.8172,399.0213,398.2532,398.3602,8971.0
2022-04-06 14:15:00,409.54,409.54,409.02,409.53,3829.0,398.2046,398.2046,397.699,398.1949,3829.0
2022-04-06 14:20:00,409.53,410.31,409.53,409.86,5106.0,398.1949,398.9533,398.1949,398.5157,5106.0
2022-04-06 14:25:00,410.41,410.7,409.78,410.09,4697.0,399.0505,399.3325,398.4379,398.7394,4697.0
2022-04-06 14:30:00,410.12,411.63,410.07,411.27,5589.0,398.7685,400.2367,398.7199,399.8867,5589.0
2022-04-06 14:35:00,411.24,411.76,410.51,410.81,8983.0,399.8575,400.3631,399.1477,399.4394,8983.0
2022-04-06 14:40:00,410.78,411.15,410.53,411.11,4371.0,399.4103,399.77,399.1672,399.7311,4371.0
2022-04-06 14:45:00,411.23,411.64,410.77,410.82,5556.0,399.8478,400.2465,399.4005,399.4492,5556.0
2022-04-06 14:50:00,411.0,411.66,410.98,411.66,5420.0,399.6242,400.2659,399.6047,400.2659,5420.0
2022-04-06 14:55:00,411.65,412.24,411.65,411.93,6006.0,400.2562,400.8299,400.2562,400.5284,6006.0
2022-04-06 15:00:00,412.31,413.0,412.22,412.77,5798.0,400.8979,401.5688,400.8104,401.3452,5798.0
2022-04-06 15:05:00,412.55,412.55,411.96,412.1,7303.0,401.1313,401.1313,400.5576,400.6937,7303.0
2022-04-06 15:10:00,412.09,412.59,411.86,412.51,7419.0,400.684,401.1702,400.4604,401.0924,7419.0
2022-04-06 15:15:00,412.33,412.84,411.56,411.56,13295.0,400.9174,401.4132,400.1687,400.1687,13295.0
2022-04-06 15:20:00,411.69,411.69,410.69,410.69,8710.0,400.2951,400.2951,399.3228,399.3228,8710.0
2022-04-06 15:25:00,410.82,410.82,410.12,410.34,4812.0,399.4492,399.4492,398.7685,398.9824,4812.0
2022-04-06 15:30:00,410.34,410.85,410.02,410.22,10221.0,398.9824,399.4783,398.6713,398.8658,10221.0
2022-04-06 15:35:00,410.33,411.57,410.19,411.46,15926.0,398.9727,400.1784,398.8366,400.0714,15926.0
2022-04-06 15:40:00,411.37,411.9,410.96,411.81,13735.0,399.9839,400.4993,399.5853,400.4118,13735.0
2022-04-06 15:45:00,411.71,412.16,411.29,411.4,17507.0,400.3145,400.7521,399.9062,400.0131,17507.0
2022-04-06 15:50:00,411.78,412.31,411.51,411.9,26728.0,400.3826,400.8979,400.1201,400.4993,26728.0
2022-04-06 15:55:00,411.94,412.48,410.82,411.05,95258.0,400.5382,401.0632,399.4492,399.6728,95258.0
2022-04-07 09:30:00,409.3,410.72,408.08,410.72,28579.0,397.9712,399.3519,396.785,399.3519,28579.0
2022-04-07 09:35:00,411.19,413.25,410.83,413.12,3757.0,399.8089,401.8119,399.4589,401.6855,3757.0
2022-04-07 09:40:00,413.46,414.11,413.07,413.23,16483.0,402.0161,402.6481,401.6369,401.7925,16483.0
2022-04-07 09:45:00,413.21,413.3,412.45,412.97,14412.0,401.773,401.8605,401.034,401.5397,14412.0
2022-04-07 09:50:00,412.97,414.0,412.57,414.0,8161.0,401.5397,402.5411,401.1507,402.5411,8161.0
2022-04-07 09:55:00,413.83,415.13,413.64,414.9,18567.0,402.3758,403.6399,402.1911,403.4162,18567.0
2022-04-07 10:00:00,415.09,416.36,415.09,415.25,59349.0,403.601,404.8358,403.601,403.7565,59349.0
2022-04-07 10:05:00,414.8,415.16,413.96,414.47,6236.0,403.319,403.669,402.5022,402.9981,6236.0
2022-04-07 10:10:00,414.53,414.83,413.68,414.75,7209.0,403.0565,403.3482,402.23,403.2704,7209.0
2022-04-07 10:15:00,414.62,414.89,414.17,414.25,6155.0,403.144,403.4065,402.7064,402.7842,6155.0
2022-04-07 10:20:00,413.97,413.97,413.45,413.88,8170.0,402.512,402.512,402.0064,402.4245,8170.0
2022-04-07 10:25:00,414.12,415.2,414.12,414.79,6881.0,402.6578,403.7079,402.6578,403.3093,6881.0
2022-04-07 10:30:00,414.79,415.3,414.33,415.3,10281.0,403.3093,403.8052,402.862,403.8052,10281.0
2022-04-07 10:35:00,415.32,416.22,415.31,415.61,10470.0,403.8246,404.6997,403.8149,404.1066,10470.0
2022-04-07 10:40:00,415.69,415.69,414.03,414.08,11190.0,404.1844,404.1844,402.5703,402.6189,11190.0
2022-04-07 10:45:00,413.98,414.57,413.69,414.57,57488.0,402.5217,403.0954,402.2397,403.0954,57488.0
2022-04-07 10:50:00,414.79,415.35,414.3,415.28,11458.0,403.3093,403.8538,402.8328,403.7857,11458.0
2022-04-07 10:55:00,415.35,416.05,415.02,415.13,10402.0,403.8538,404.5344,403.5329,403.6399,10402.0
2022-04-07 11:00:00,415.06,415.34,414.6,414.88,6335.0,403.5718,403.8441,403.1245,403.3968,6335.0
2022-04-07 11:05:00,415.03,415.24,414.46,414.47,4463.0,403.5426,403.7468,402.9884,402.9981,4463.0
2022-04-07 11:10:00,414.48,414.49,413.9,414.07,5501.0,403.0079,403.0176,402.4439,402.6092,5501.0
2022-04-07 11:15:00,414.01,414.39,413.49,414.39,6300.0,402.5509,402.9203,402.0453,402.9203,6300.0
2022-04-07 11:20:00,414.34,414.66,414.23,414.42,4977.0,402.8717,403.1829,402.7648,402.9495,4977.0
2022-04-07 11:25:00,414.49,415.02,413.37,413.94,6467.0,403.0176,403.5329,401.9286,402.4828,6467.0
2022-04-07 11:30:00,413.77,413.92,412.92,412.92,5599.0,402.3175,402.4634,401.491,401.491,5599.0
2022-04-07 11:35:00,413.26,413.36,412.96,413.31,4218.0,401.8216,401.9189,401.5299,401.8702,4218.0
2022-04-07 11:40:00,413.24,413.64,413.24,413.64,4600.0,401.8022,402.1911,401.8022,402.1911,4600.0
2022-04-07 11:45:00,413.58,413.6,412.82,412.82,6616.0,402.1328,402.1522,401.3938,401.3938,6616.0
2022-04-07 11:50:00,412.81,413.04,411.54,411.55,6866.0,401.3841,401.6077,400.1492,400.159,6866.0
2022-04-07 11:55:00,411.61,411.81,410.86,411.14,53374.0,400.2173,400.4118,399.4881,399.7603,53374.0
2022-04-07 12:00:00,411.13,411.35,410.58,410.65,34668.0,399.7506,399.9645,399.2158,399.2839,34668.0
2022-04-07 12:05:00,410.96,411.04,410.6,410.74,23333.0,399.5853,399.6631,399.2352,399.3714,23333.0
2022-04-07 12:10:00,410.87,411.27,410.75,410.89,29575.0,399.4978,399.8867,399.3811,399.5172,29575.0
2022-04-07 12:15:00,410.98,411.06,409.82,409.91,7306.0,399.6047,399.6825,398.4768,398.5643,7306.0
2022-04-07 12:20:00,409.71,410.05,409.71,410.01,4883.0,398.3699,398.7005,398.3699,398.6616,4883.0
2022-04-07 12:25:00,410.03,410.17,409.94,410.12,3341.0,398.681,398.8172,398.5935,398.7685,3341.0
2022-04-07 12:30:00,410.1,411.73,410.07,411.73,5484.0,398.7491,400.334,398.7199,400.334,5484.0
2022-04-07 12:35:00,411.71,411.77,411.38,411.53,4523.0,400.3145,400.3729,399.9937,400.1395,4523.0
2022-04-07 12:40:00,411.5,411.97,411.4,411.42,7048.0,400.1103,400.5673,400.0131,400.0326,7048.0
2022-04-07 12:45:00,411.37,411.43,410.34,410.35,2655.0,399.9839,400.0423,398.9824,398.9922,2655.0
2022-04-07 12:50:00,410.38,410.71,410.27,410.71,4761.0,399.0213,399.3422,398.9144,399.3422,4761.0
2022-04-07 12:55:00,410.73,411.31,410.65,411.21,3103.0,399.3617,399.9256,399.2839,399.8284,3103.0
2022-04-07 13:00:00,411.28,411.66,411.05,411.66,3534.0,399.8964,400.2659,399.6728,400.2659,3534.0
2022-04-07 13:05:00,411.52,411.85,411.45,411.8,3308.0,400.1298,400.4507,400.0617,400.402,3308.0
2022-04-07 13:10:00,412.0,413.04,412.0,412.84,3074.0,400.5965,401.6077,400.5965,401.4132,3074.0
2022-04-07 13:15:00,412.7,413.04,412.68,412.94,4303.0,401.2771,401.6077,401.2577,401.5105,4303.0
2022-04-07 13:20:00,413.0,413.22,412.99,413.08,2860.0,401.5688,401.7827,401.5591,401.6466,2860.0
2022-04-07 13:25:00,413.16,413.37,413.05,413.05,13000.0,401.7244,401.9286,401.6174,401.6174,13000.0
2022-04-07 13:30:00,413.08,413.4,413.04,413.11,40520.0,401.6466,401.9577,401.6077,401.6758,40520.0
2022-04-07 13:35:00,413.24,413.45,412.89,412.89,4059.0,401.8022,402.0064,401.4619,401.4619,4059.0
2022-04-07 13:40:00,412.96,413.34,412.96,413.02,4297.0,401.5299,401.8994,401.5299,401.5883,4297.0
2022-04-07 13:45:00,412.95,413.55,412.87,412.99,11215.0,401.5202,402.1036,401.4424,401.5591,11215.0
2022-04-07 13:50:00,412.93,413.34,412.9,413.18,11954.0,401.5008,401.8994,401.4716,401.7438,11954.0
2022-04-07 13:55:00,413.26,414.51,413.26,414.5,3715.0,401.8216,403.037,401.8216,403.0273,3715.0
2022-04-07 14:00:00,414.45,414.83,414.42,414.53,3105.0,402.9787,403.3482,402.9495,403.0565,3105.0
2022-04-07 14:05:00,414.54,414.7,413.99,414.7,2906.0,403.0662,403.2218,402.5314,403.2218,2906.0
2022-04-07 14:10:00,414.68,414.9,414.55,414.74,5146.0,403.2023,403.4162,403.0759,403.2607,5146.0
2022-04-07 14:15:00,414.58,414.58,413.68,413.72,3814.0,403.1051,403.1051,402.23,402.2689,3814.0
2022-04-07 14:20:00,414.0,414.03,413.63,413.94,5578.0,402.5411,402.5703,402.1814,402.4828,5578.0
2022-04-07 14:25:00,414.07,414.65,413.82,413.91,6380.0,402.6092,403.1732,402.3661,402.4536,6380.0
2022-04-07 14:30:00,413.87,414.11,413.76,413.92,4778.0,402.4147,402.6481,402.3078,402.4634,4778.0
2022-04-07 14:35:00,413.81,413.81,413.28,413.67,4603.0,402.3564,402.3564,401.8411,402.2203,4603.0
2022-04-07 14:40:00,413.55,413.83,413.14,413.78,4907.0,402.1036,402.3758,401.7049,402.3272,4907.0
2022-04-07 14:45:00,413.68,413.98,413.46,413.74,9850.0,402.23,402.5217,402.0161,402.2883,9850.0
2022-04-07 14:50:00,413.66,413.97,413.63,413.86,7832.0,402.2106,402.512,402.1814,402.405,7832.0
2022-04-07 14:55:00,413.85,415.1,413.85,415.1,6582.0,402.3953,403.6107,402.3953,403.6107,6582.0
2022-04-07 15:00:00,415.11,415.11,414.7,414.96,8520.0,403.6204,403.6204,403.2218,403.4746,8520.0
2022-04-07 15:05:00,415.08,415.5,414.86,415.37,4891.0,403.5912,403.9996,403.3773,403.8732,4891.0
2022-04-07 15:10:00,415.24,415.67,415.24,415.6,5492.0,403.7468,404.1649,403.7468,404.0969,5492.0
2022-04-07 15:15:00,415.6,415.84,415.19,415.19,4731.0,404.0969,404.3302,403.6982,403.6982,4731.0
2022-04-07 15:20:00,415.04,415.16,414.68,414.73,9792.0,403.5524,403.669,403.2023,403.2509,9792.0
2022-04-07 15:25:00,414.67,414.9,414.54,414.71,6682.0,403.1926,403.4162,403.0662,403.2315,6682.0
2022-04-07 15:30:00,414.81,415.62,414.81,415.5,5382.0,403.3287,404.1163,403.3287,403.9996,5382.0
2022-04-07 15:35:00,415.52,415.68,415.3,415.45,7933.0,404.0191,404.1746,403.8052,403.951,7933.0
2022-04-07 15:40:00,415.52,415.76,415.26,415.65,11321.0,404.0191,404.2524,403.7663,404.1455,11321.0
2022-04-07 15:45:00,415.66,416.02,414.97,415.15,12695.0,404.1552,404.5052,403.4843,403.6593,12695.0
2022-04-07 15:50:00,415.01,415.21,413.87,414.08,15875.0,403.5232,403.7177,402.4147,402.6189,15875.0
2022-04-07 15:55:00,414.08,414.99,413.88,414.98,87093.0,402.6189,403.5037,402.4245,403.494,87093.0
2022-04-08 09:30:00,414.04,414.85,411.53,411.75,20636.0,402.58,403.3676,400.1395,400.3534,20636.0
2022-04-08 09:35:00,412.37,414.03,412.01,413.85,6064.0,400.9563,402.5703,400.6062,402.3953,6064.0
2022-04-08 09:40:00,414.06,414.06,411.75,411.75,11088.0,402.5995,402.5995,400.3534,400.3534,11088.0
2022-04-08 09:45:00,411.53,411.77,411.26,411.37,3145.0,400.1395,400.3729,399.877,399.9839,3145.0
2022-04-08 09:50:00,411.31,411.57,410.95,411.19,5148.0,399.9256,400.1784,399.5756,399.8089,5148.0
2022-04-08 09:55:00,411.4,412.21,411.4,411.82,7975.0,400.0131,400.8007,400.0131,400.4215,7975.0
2022-04-08 10:00:00,411.7,412.59,411.7,412.16,7299.0,400.3048,401.1702,400.3048,400.7521,7299.0
2022-04-08 10:05:00,411.93,412.23,411.82,411.82,8673.0,400.5284,400.8201,400.4215,400.4215,8673.0
2022-04-08 10:10:00,411.65,411.81,410.77,411.52,6541.0,400.2562,400.4118,399.4005,400.1298,6541.0
2022-04-08 10:15:00,411.56,412.07,411.19,412.07,4300.0,400.1687,400.6646,399.8089,400.6646,4300.0
2022-04-08 10:20:00,412.27,413.34,412.02,412.83,9374.0,400.859,401.8994,400.6159,401.4035,9374.0
2022-04-08 10:25:00,412.9,413.86,412.79,413.07,9750.0,401.4716,402.405,401.3646,401.6369,9750.0
2022-04-08 10:30:00,413.27,413.58,412.93,413.07,8269.0,401.8313,402.1328,401.5008,401.6369,8269.0
2022-04-08 10:35:00,413.04,413.23,412.28,412.49,7000.0,401.6077,401.7925,400.8687,401.0729,7000.0
2022-04-08 10:40:00,412.5,413.07,412.25,412.66,11475.0,401.0827,401.6369,400.8396,401.2382,11475.0
2022-04-08 10:45:00,412.27,413.02,412.26,412.4,10367.0,400.859,401.5883,400.8493,400.9854,10367.0
2022-04-08 10:50:00,412.22,413.73,412.22,413.68,8208.0,400.8104,402.2786,400.8104,402.23,8208.0
2022-04-08 10:55:00,413.64,414.15,413.61,414.0,5363.0,402.1911,402.687,402.1619,402.5411,5363.0
2022-04-08 11:00:00,414.11,414.41,413.83,413.88,8846.0,402.6481,402.9398,402.3758,402.4245,8846.0
2022-04-08 11:05:00,413.89,413.99,413.0,413.21,9944.0,402.4342,402.5314,401.5688,401.773,9944.0
2022-04-08 11:10:00,413.3,413.8,413.27,413.56,5091.0,401.8605,402.3467,401.8313,402.1133,5091.0
2022-04-08 11:15:00,413.52,413.86,412.96,413.14,26793.0,402.0744,402.405,401.5299,401.7049,26793.0
2022-04-08 11:20:00,413.1,413.1,412.34,412.5,3099.0,401.6661,401.6661,400.9271,401.0827,3099.0
2022-04-08 11:25:00,412.23,412.72,412.0,412.72,6000.0,400.8201,401.2966,400.5965,401.2966,6000.0
2022-04-08 11:30:00,412.72,413.66,412.72,413.66,5538.0,401.2966,402.2106,401.2966,402.2106,5538.0
2022-04-08 11:35:00,413.64,413.64,413.07,413.54,5542.0,402.1911,402.1911,401.6369,402.0939,5542.0
2022-04-08 11:40:00,413.53,413.65,413.2,413.46,2701.0,402.0842,402.2008,401.7633,402.0161,2701.0
2022-04-08 11:45:00,413.14,414.26,413.14,413.73,2990.0,401.7049,402.7939,401.7049,402.2786,2990.0
2022-04-08 11:50:00,413.8,414.52,413.79,414.4,3900.0,402.3467,403.0467,402.337,402.9301,3900.0
2022-04-08 11:55:00,414.22,414.67,414.15,414.56,4387.0,402.7551,403.1926,402.687,403.0856,4387.0
2022-04-08 12:00:00,414.63,414.79,414.21,414.23,6821.0,403.1537,403.3093,402.7453,402.7648,6821.0
2022-04-08 12:05:00,414.35,414.45,414.09,414.3,3349.0,402.8815,402.9787,402.6287,402.8328,3349.0
2022-04-08 12:10:00,414.37,414.89,414.37,414.88,6594.0,402.9009,403.4065,402.9009,403.3968,6594.0
2022-04-08 12:15:00,414.83,414.83,414.06,414.44,6858.0,403.3482,403.3482,402.5995,402.969,6858.0
2022-04-08 12:20:00,414.44,414.92,414.3,414.92,2200.0,402.969,403.4357,402.8328,403.4357,2200.0
2022-04-08 12:25:00,414.96,415.32,414.87,415.12,4528.0,403.4746,403.8246,403.3871,403.6301,4528.0
2022-04-08 12:30:00,415.46,415.46,414.65,414.7,5154.0,403.9607,403.9607,403.1732,403.2218,5154.0
2022-04-08 12:35:00,414.75,414.76,414.44,414.54,4369.0,403.2704,403.2801,402.969,403.0662,4369.0
2022-04-08 12:40:00,414.57,414.79,414.25,414.59,3976.0,403.0954,403.3093,402.7842,403.1148,3976.0
2022-04-08 12:45:00,414.47,414.67,414.26,414.31,2542.0,402.9981,403.1926,402.7939,402.8426,2542.0
2022-04-08 12:50:00,414.26,414.61,413.95,414.61,3329.0,402.7939,403.1343,402.4925,403.1343,3329.0
2022-04-08 12:55:00,414.5,414.89,414.47,414.88,4462.0,403.0273,403.4065,402.9981,403.3968,4462.0
2022-04-08 13:00:00,415.02,415.02,414.54,414.66,4338.0,403.5329,403.5329,403.0662,403.1829,4338.0
2022-04-08 13:05:00,414.64,414.64,414.15,414.42,3610.0,403.1634,403.1634,402.687,402.9495,3610.0
2022-04-08 13:10:00,414.5,414.75,414.2,414.73,7669.0,403.0273,403.2704,402.7356,403.2509,7669.0
2022-04-08 13:15:00,414.76,414.98,414.68,414.92,7921.0,403.2801,403.494,403.2023,403.4357,7921.0
2022-04-08 13:20:00,414.87,415.74,414.87,415.58,5510.0,403.3871,404.233,403.3871,404.0774,5510.0
2022-04-08 13:25:00,415.64,415.66,415.2,415.59,7354.0,404.1357,404.1552,403.7079,404.0871,7354.0
2022-04-08 13:30:00,415.68,415.68,414.7,414.75,5578.0,404.1746,404.1746,403.2218,403.2704,5578.0
2022-04-08 13:35:00,414.75,415.27,414.75,414.98,7303.0,403.2704,403.776,403.2704,403.494,7303.0
2022-04-08 13:40:00,414.99,415.15,414.72,415.04,5153.0,403.5037,403.6593,403.2412,403.5524,5153.0
2022-04-08 13:45:00,414.74,415.0,414.6,414.85,3765.0,403.2607,403.5135,403.1245,403.3676,3765.0
2022-04-08 13:50:00,414.82,415.59,414.82,415.5,4358.0,403.3384,404.0871,403.3384,403.9996,4358.0
2022-04-08 13:55:00,415.5,415.82,415.47,415.54,5067.0,403.9996,404.3108,403.9705,404.0385,5067.0
2022-04-08 14:00:00,415.44,415.64,415.06,415.36,3582.0,403.9413,404.1357,403.5718,403.8635,3582.0
2022-04-08 14:05:00,415.17,415.53,415.13,415.33,4568.0,403.6788,404.0288,403.6399,403.8343,4568.0
2022-04-08 14:10:00,415.46,415.55,415.27,415.27,8201.0,403.9607,404.0482,403.776,403.776,8201.0
2022-04-08 14:15:00,415.33,415.33,414.91,414.96,4031.0,403.8343,403.8343,403.426,403.4746,4031.0
2022-04-08 14:20:00,415.05,415.19,414.43,414.48,4809.0,403.5621,403.6982,402.9592,403.0079,4809.0
2022-04-08 14:25:00,414.33,414.41,413.5,413.88,3721.0,402.862,402.9398,402.055,402.4245,3721.0
2022-04-08 14:30:00,413.93,413.93,413.74,413.74,3002.0,402.4731,402.4731,402.2883,402.2883,3002.0
2022-04-08 14:35:00,413.76,414.24,413.68,414.15,4516.0,402.3078,402.7745,402.23,402.687,4516.0
2022-04-08 14:40:00,414.28,414.3,413.86,414.0,3886.0,402.8134,402.8328,402.405,402.5411,3886.0
2022-04-08 14:45:00,413.99,414.35,413.94,414.19,3962.0,402.5314,402.8815,402.4828,402.7259,3962.0
2022-04-08 14:50:00,414.06,414.89,414.06,414.87,5233.0,402.5995,403.4065,402.5995,403.3871,5233.0
2022-04-08 14:55:00,414.87,414.95,414.6,414.67,7944.0,403.3871,403.4648,403.1245,403.1926,7944.0
2022-04-08 15:00:00,414.53,414.93,414.48,414.64,9127.0,403.0565,403.4454,403.0079,403.1634,9127.0
2022-04-08 15:05:00,414.68,414.95,414.56,414.7,5875.0,403.2023,403.4648,403.0856,403.2218,5875.0
2022-04-08 15:10:00,414.72,415.48,414.55,415.14,8377.0,403.2412,403.9802,403.0759,403.6496,8377.0
2022-04-08 15:15:00,415.0,415.26,414.63,414.64,9766.0,403.5135,403.7663,403.1537,403.1634,9766.0
2022-04-08 15:20:00,414.77,415.05,414.57,414.71,5066.0,403.2898,403.5621,403.0954,403.2315,5066.0
2022-04-08 15:25:00,414.79,414.93,414.55,414.74,7475.0,403.3093,403.4454,403.0759,403.2607,7475.0
2022-04-08 15:30:00,414.87,414.94,414.22,414.22,9061.0,403.3871,403.4551,402.7551,402.7551,9061.0
2022-04-08 15:35:00,414.13,414.13,413.73,413.73,8725.0,402.6675,402.6675,402.2786,402.2786,8725.0
2022-04-08 15:40:00,413.8,414.59,413.75,414.59,14122.0,402.3467,403.1148,402.2981,403.1148,14122.0
2022-04-08 15:45:00,414.54,414.84,413.75,413.96,16125.0,403.0662,403.3579,402.2981,402.5022,16125.0
2022-04-08 15:50:00,413.7,413.79,413.02,413.2,18092.0,402.2494,402.337,401.5883,401.7633,18092.0
2022-04-08 15:55:00,413.32,413.41,412.37,413.06,48660.0,401.88,401.9675,400.9563,401.6272,48660.0
2022-04-11 09:30:00,411.23,412.43,409.26,409.26,20514.0,399.8478,401.0146,397.9323,397.9323,20514.0
2022-04-11 09:35:00,409.64,410.26,407.18,407.18,5279.0,398.3018,398.9047,395.9099,395.9099,5279.0
2022-04-11 09:40:00,407.03,409.12,407.03,408.86,16282.0,395.7641,397.7962,395.7641,397.5434,16282.0
2022-04-11 09:45:00,408.94,409.5,408.27,408.27,8635.0,397.6212,398.1657,396.9697,396.9697,8635.0
2022-04-11 09:50:00,408.39,408.88,407.39,407.39,25911.0,397.0864,397.5629,396.1141,396.1141,25911.0
2022-04-11 09:55:00,407.41,407.41,404.45,404.45,7363.0,396.1335,396.1335,393.2555,393.2555,7363.0
2022-04-11 10:00:00,404.65,405.63,404.24,405.6,16583.0,393.4499,394.4028,393.0513,394.3736,16583.0
2022-04-11 10:05:00,405.43,405.99,404.33,404.9,12614.0,394.2083,394.7528,393.1388,393.693,12614.0
2022-04-11 10:10:00,404.88,405.48,404.56,404.89,13251.0,393.6736,394.257,393.3624,393.6833,13251.0
2022-04-11 10:15:00,404.75,405.19,404.28,404.35,11730.0,393.5472,393.975,393.0902,393.1582,11730.0
2022-04-11 10:20:00,404.38,404.52,403.07,403.28,14086.0,393.1874,393.3235,391.9137,392.1179,14086.0
2022-04-11 10:25:00,403.33,403.6,401.47,402.65,11981.0,392.1665,392.429,390.358,391.5053,11981.0
2022-04-11 10:30:00,402.65,403.47,402.44,403.47,12485.0,391.5053,392.3026,391.3011,392.3026,12485.0
2022-04-11 10:35:00,403.45,403.95,402.63,403.22,17558.0,392.2831,392.7693,391.4858,392.0595,17558.0
2022-04-11 10:40:00,403.2,403.63,403.03,403.25,11075.0,392.0401,392.4582,391.8748,392.0887,11075.0
2022-04-11 10:45:00,403.32,404.08,403.32,403.8,7334.0,392.1567,392.8957,392.1567,392.6235,7334.0
2022-04-11 10:50:00,403.77,405.23,403.77,404.93,9105.0,392.5943,394.0139,392.5943,393.7222,9105.0
2022-04-11 10:55:00,404.92,405.2,404.79,405.11,13174.0,393.7125,393.9847,393.5861,393.8972,13174.0
2022-04-11 11:00:00,405.18,406.09,404.97,405.64,14341.0,393.9653,394.8501,393.7611,394.4125,14341.0
2022-04-11 11:05:00,405.84,405.9,404.92,405.2,6910.0,394.607,394.6653,393.7125,393.9847,6910.0
2022-04-11 11:10:00,405.21,405.42,405.03,405.42,6317.0,393.9944,394.1986,393.8194,394.1986,6317.0
2022-04-11 11:15:00,405.31,405.9,405.2,405.83,6103.0,394.0917,394.6653,393.9847,394.5973,6103.0
2022-04-11 11:20:00,405.75,405.75,405.43,405.47,4285.0,394.5195,394.5195,394.2083,394.2472,4285.0
2022-04-11 11:25:00,405.48,405.67,405.11,405.39,6889.0,394.257,394.4417,393.8972,394.1695,6889.0
2022-04-11 11:30:00,405.29,406.19,405.29,406.01,10342.0,394.0722,394.9473,394.0722,394.7723,10342.0
2022-04-11 11:35:00,406.06,406.15,405.68,405.95,9000.0,394.8209,394.9084,394.4514,394.714,9000.0
2022-04-11 11:40:00,405.95,406.08,405.91,405.99,5606.0,394.714,394.8404,394.6751,394.7528,5606.0
2022-04-11 11:45:00,405.96,405.97,405.54,405.57,5337.0,394.7237,394.7334,394.3153,394.3445,5337.0
2022-04-11 11:50:00,405.66,406.09,405.52,405.67,7668.0,394.432,394.8501,394.2959,394.4417,7668.0
2022-04-11 11:55:00,405.56,405.76,405.42,405.66,6446.0,394.3347,394.5292,394.1986,394.432,6446.0
2022-04-11 12:00:00,405.62,406.05,405.38,405.56,6900.0,394.3931,394.8112,394.1597,394.3347,6900.0
2022-04-11 12:05:00,405.56,406.17,405.56,405.91,10821.0,394.3347,394.9279,394.3347,394.6751,10821.0
2022-04-11 12:10:00,406.02,406.06,405.75,405.89,4014.0,394.782,394.8209,394.5195,394.6556,4014.0
2022-04-11 12:15:00,405.99,406.11,405.84,406.0,6558.0,394.7528,394.8695,394.607,394.7626,6558.0
2022-04-11 12:20:00,406.05,406.1,405.7,405.8,5535.0,394.8112,394.8598,394.4709,394.5681,5535.0
2022-04-11 12:25:00,405.79,406.41,405.79,406.41,8674.0,394.5584,395.1612,394.5584,395.1612,8674.0
2022-04-11 12:30:00,406.38,406.97,406.38,406.96,4817.0,395.1321,395.7057,395.1321,395.696,4817.0
2022-04-11 12:35:00,407.11,407.49,406.8,407.49,3278.0,395.8418,396.2113,395.5404,396.2113,3278.0
2022-04-11 12:40:00,407.43,407.48,407.1,407.24,5896.0,396.153,396.2016,395.8321,395.9682,5896.0
2022-04-11 12:45:00,407.28,407.98,407.21,407.78,4759.0,396.0071,396.6878,395.9391,396.4933,4759.0
2022-04-11 12:50:00,407.79,408.1,407.66,408.02,3783.0,396.503,396.8044,396.3766,396.7267,3783.0
2022-04-11 12:55:00,408.07,408.25,407.93,407.98,3840.0,396.7753,396.9503,396.6392,396.6878,3840.0
2022-04-11 13:00:00,407.92,408.24,407.55,407.85,6812.0,396.6294,396.9406,396.2697,396.5614,6812.0
2022-04-11 13:05:00,407.78,408.05,407.69,407.71,7204.0,396.4933,396.7558,396.4058,396.4252,7204.0
2022-04-11 13:10:00,407.65,407.77,407.29,407.72,9402.0,396.3669,396.4836,396.0169,396.435,9402.0
2022-04-11 13:15:00,407.69,407.69,407.16,407.46,4617.0,396.4058,396.4058,395.8905,396.1822,4617.0
2022-04-11 13:20:00,407.57,407.71,406.93,406.93,4076.0,396.2891,396.4252,395.6668,395.6668,4076.0
2022-04-11 13:25:00,406.86,407.01,406.75,406.87,4852.0,395.5988,395.7446,395.4918,395.6085,4852.0
2022-04-11 13:30:00,406.82,407.39,406.82,407.1,3979.0,395.5599,396.1141,395.5599,395.8321,3979.0
2022-04-11 13:35:00,407.06,407.41,406.93,407.41,4185.0,395.7932,396.1335,395.6668,396.1335,4185.0
2022-04-11 13:40:00,407.44,407.7,407.4,407.46,2648.0,396.1627,396.4155,396.1238,396.1822,2648.0
2022-04-11 13:45:00,407.35,407.72,407.34,407.69,3202.0,396.0752,396.435,396.0655,396.4058,3202.0
2022-04-11 13:50:00,407.68,407.83,407.42,407.42,4270.0,396.3961,396.5419,396.1433,396.1433,4270.0
2022-04-11 13:55:00,407.46,407.85,407.31,407.8,5581.0,396.1822,396.5614,396.0363,396.5127,5581.0
2022-04-11 14:00:00,407.83,407.87,407.15,407.34,2674.0,396.5419,396.5808,395.8807,396.0655,2674.0
2022-04-11 14:05:00,407.43,408.02,407.34,407.87,4865.0,396.153,396.7267,396.0655,396.5808,4865.0
2022-04-11 14:10:00,407.74,407.88,407.13,407.13,2102.0,396.4544,396.5905,395.8613,395.8613,2102.0
2022-04-11 14:15:00,407.18,407.27,407.07,407.15,5260.0,395.9099,395.9974,395.803,395.8807,5260.0
2022-04-11 14:20:00,407.21,407.27,407.13,407.26,5685.0,395.9391,395.9974,395.8613,395.9877,5685.0
2022-04-11 14:25:00,407.28,407.6,407.25,407.49,5006.0,396.0071,396.3183,395.978,396.2113,5006.0
2022-04-11 14:30:00,407.43,407.7,407.13,407.7,3301.0,396.153,396.4155,395.8613,396.4155,3301.0
2022-04-11 14:35:00,407.68,408.0,407.68,407.92,2801.0,396.3961,396.7072,396.3961,396.6294,2801.0
2022-04-11 14:40:00,408.0,408.11,407.83,407.85,4420.0,396.7072,396.8142,396.5419,396.5614,4420.0
2022-04-11 14:45:00,408.0,408.25,407.92,408.18,5898.0,396.7072,396.9503,396.6294,396.8822,5898.0
2022-04-11 14:50:00,408.28,408.79,408.24,408.67,3500.0,396.9795,397.4753,396.9406,397.3587,3500.0
2022-04-11 14:55:00,408.71,408.76,408.47,408.57,3823.0,397.3976,397.4462,397.1642,397.2614,3823.0
2022-04-11 15:00:00,408.7,409.04,408.31,408.39,7511.0,397.3878,397.7184,397.0086,397.0864,7511.0
2022-04-11 15:05:00,408.27,408.41,407.89,408.2,4708.0,396.9697,397.1059,396.6003,396.9017,4708.0
2022-04-11 15:10:00,408.26,408.33,407.72,407.85,3707.0,396.96,397.0281,396.435,396.5614,3707.0
2022-04-11 15:15:00,407.86,407.86,407.54,407.68,4984.0,396.5711,396.5711,396.2599,396.3961,4984.0
2022-04-11 15:20:00,407.56,407.73,407.37,407.52,4892.0,396.2794,396.4447,396.0947,396.2405,4892.0
2022-04-11 15:25:00,407.46,407.55,406.93,406.99,6008.0,396.1822,396.2697,395.6668,395.7252,6008.0
2022-04-11 15:30:00,406.99,407.02,406.51,406.6,9554.0,395.7252,395.7543,395.2585,395.346,9554.0
2022-04-11 15:35:00,406.5,407.33,406.5,407.26,17228.0,395.2487,396.0558,395.2487,395.9877,17228.0
2022-04-11 15:40:00,407.32,407.61,407.1,407.22,19010.0,396.046,396.328,395.8321,395.9488,19010.0
2022-04-11 15:45:00,407.16,407.16,406.31,406.31,13816.0,395.8905,395.8905,395.064,395.064,13816.0
2022-04-11 15:50:00,406.1,406.65,405.82,405.94,16115.0,394.8598,395.3946,394.5876,394.7042,16115.0
2022-04-11 15:55:00,405.85,405.98,405.32,405.78,66931.0,394.6167,394.7431,394.1014,394.5487,66931.0
2022-04-12 09:30:00,405.96,405.96,404.04,404.49,48308.0,394.7237,394.7237,392.8568,393.2944,48308.0
2022-04-12 09:35:00,404.87,405.35,404.25,405.02,19698.0,393.6638,394.1306,393.061,393.8097,19698.0
2022-04-12 09:40:00,404.66,405.21,404.32,404.81,23705.0,393.4597,393.9944,393.1291,393.6055,23705.0
2022-04-12 09:45:00,405.13,405.99,404.61,405.9,32230.0,393.9166,394.7528,393.411,394.6653,32230.0
2022-04-12 09:50:00,405.86,406.88,405.8,405.9,30687.0,394.6264,395.6182,394.5681,394.6653,30687.0
2022-04-12 09:55:00,405.8,405.8,404.05,404.06,20288.0,394.5681,394.5681,392.8665,392.8763,20288.0
2022-04-12 10:00:00,404.25,404.25,403.4,404.09,8989.0,393.061,393.061,392.2345,392.9054,8989.0
2022-04-12 10:05:00,404.16,405.29,404.16,405.29,7192.0,392.9735,394.0722,392.9735,394.0722,7192.0
2022-04-12 10:10:00,405.5,406.41,405.32,406.33,9250.0,394.2764,395.1612,394.1014,395.0834,9250.0
2022-04-12 10:15:00,406.31,406.76,406.1,406.36,13366.0,395.064,395.5015,394.8598,395.1126,13366.0
2022-04-12 10:20:00,406.38,406.93,405.82,405.99,14707.0,395.1321,395.6668,394.5876,394.7528,14707.0
2022-04-12 10:25:00,405.9,406.37,405.51,405.92,9542.0,394.6653,395.1223,394.2861,394.6848,9542.0
2022-04-12 10:30:00,406.07,406.31,405.72,405.81,6139.0,394.8306,395.064,394.4903,394.5778,6139.0
2022-04-12 10:35:00,405.79,405.81,405.11,405.29,7262.0,394.5584,394.5778,393.8972,394.0722,7262.0
2022-04-12 10:40:00,405.29,405.62,404.46,404.92,8875.0,394.0722,394.3931,393.2652,393.7125,8875.0
2022-04-12 10:45:00,404.81,405.21,404.64,404.85,9431.0,393.6055,393.9944,393.4402,393.6444,9431.0
2022-04-12 10:50:00,404.94,404.94,404.15,404.61,28960.0,393.7319,393.7319,392.9638,393.411,28960.0
2022-04-12 10:55:00,404.52,404.76,403.8,403.8,13582.0,393.3235,393.5569,392.6235,392.6235,13582.0
2022-04-12 11:00:00,403.53,404.28,403.53,403.94,8964.0,392.3609,393.0902,392.3609,392.7596,8964.0
2022-04-12 11:05:00,404.05,404.4,403.54,403.62,7745.0,392.8665,393.2069,392.3707,392.4484,7745.0
2022-04-12 11:10:00,403.79,404.04,403.27,403.61,6739.0,392.6137,392.8568,392.1081,392.4387,6739.0
2022-04-12 11:15:00,403.5,404.36,403.46,404.36,4864.0,392.3318,393.168,392.2929,393.168,4864.0
2022-04-12 11:20:00,404.36,404.66,404.27,404.48,6009.0,393.168,393.4597,393.0805,393.2846,6009.0
2022-04-12 11:25:00,404.53,405.21,404.31,405.08,9758.0,393.3333,393.9944,393.1193,393.868,9758.0
2022-04-12 11:30:00,405.05,405.46,405.05,405.29,3949.0,393.8389,394.2375,393.8389,394.0722,3949.0
2022-04-12 11:35:00,405.36,405.41,404.19,404.19,19370.0,394.1403,394.1889,393.0027,393.0027,19370.0
2022-04-12 11:40:00,404.29,404.64,404.09,404.24,13880.0,393.0999,393.4402,392.9054,393.0513,13880.0
2022-04-12 11:45:00,404.29,404.35,403.76,403.88,8323.0,393.0999,393.1582,392.5846,392.7012,8323.0
2022-04-12 11:50:00,403.86,404.21,403.53,403.94,10940.0,392.6818,393.0221,392.3609,392.7596,10940.0
2022-04-12 11:55:00,403.96,403.96,403.17,403.25,9290.0,392.779,392.779,392.0109,392.0887,9290.0
2022-04-12 12:00:00,403.25,403.75,403.25,403.71,3904.0,392.0887,392.5748,392.0887,392.536,3904.0
2022-04-12 12:05:00,403.8,404.06,403.63,403.88,5220.0,392.6235,392.8763,392.4582,392.7012,5220.0
2022-04-12 12:10:00,403.74,403.97,403.51,403.97,2851.0,392.5651,392.7888,392.3415,392.7888,2851.0
2022-04-12 12:15:00,403.93,404.73,403.93,404.21,6595.0,392.7499,393.5277,392.7499,393.0221,6595.0
2022-04-12 12:20:00,403.85,404.28,403.83,403.91,3860.0,392.6721,393.0902,392.6526,392.7304,3860.0
2022-04-12 12:25:00,403.86,403.86,403.37,403.63,2095.0,392.6818,392.6818,392.2054,392.4582,2095.0
2022-04-12 12:30:00,403.74,403.97,403.54,403.54,3434.0,392.5651,392.7888,392.3707,392.3707,3434.0
2022-04-12 12:35:00,403.48,403.83,403.3,403.3,4614.0,392.3123,392.6526,392.1373,392.1373,4614.0
2022-04-12 12:40:00,403.38,403.59,403.0,403.17,2848.0,392.2151,392.4193,391.8456,392.0109,2848.0
2022-04-12 12:45:00,403.24,403.51,403.07,403.33,4234.0,392.079,392.3415,391.9137,392.1665,4234.0
2022-04-12 12:50:00,403.24,404.05,403.24,403.92,3263.0,392.079,392.8665,392.079,392.7401,3263.0
2022-04-12 12:55:00,403.94,404.11,403.92,404.01,3076.0,392.7596,392.9249,392.7401,392.8276,3076.0
2022-04-12 13:00:00,404.02,404.22,403.17,403.22,5355.0,392.8374,393.0318,392.0109,392.0595,5355.0
2022-04-12 13:05:00,403.24,403.34,402.35,402.48,10134.0,392.079,392.1762,391.2136,391.34,10134.0
2022-04-12 13:10:00,402.48,402.79,402.42,402.59,13065.0,391.34,391.6414,391.2817,391.447,13065.0
2022-04-12 13:15:00,402.61,403.3,402.44,403.3,3127.0,391.4664,392.1373,391.3011,392.1373,3127.0
2022-04-12 13:20:00,403.67,403.85,402.92,402.96,3608.0,392.4971,392.6721,391.7678,391.8067,3608.0
2022-04-12 13:25:00,403.11,403.22,402.82,402.82,4114.0,391.9526,392.0595,391.6706,391.6706,4114.0
2022-04-12 13:30:00,402.94,403.28,402.6,402.63,9987.0,391.7873,392.1179,391.4567,391.4858,9987.0
2022-04-12 13:35:00,402.57,402.73,401.56,401.57,18140.0,391.4275,391.5831,390.4455,390.4552,18140.0
2022-04-12 13:40:00,401.55,401.64,400.79,400.89,30579.0,390.4357,390.5232,389.6968,389.794,30579.0
2022-04-12 13:45:00,400.99,401.11,400.34,400.34,13231.0,389.8912,390.0079,389.2592,389.2592,13231.0
2022-04-12 13:50:00,400.44,400.49,399.69,400.05,6753.0,389.3565,389.4051,388.6272,388.9773,6753.0
2022-04-12 13:55:00,400.09,400.09,399.43,399.77,12176.0,389.0161,389.0161,388.3744,388.705,12176.0
2022-04-12 14:00:00,399.72,400.16,399.47,400.1,7828.0,388.6564,389.0842,388.4133,389.0259,7828.0
2022-04-12 14:05:00,400.3,400.79,400.12,400.25,8133.0,389.2203,389.6968,389.0453,389.1717,8133.0
2022-04-12 14:10:00,400.35,400.35,399.71,399.72,4886.0,389.269,389.269,388.6467,388.6564,4886.0
2022-04-12 14:15:00,399.61,399.62,398.92,398.95,9933.0,388.5494,388.5592,387.8785,387.9077,9933.0
2022-04-12 14:20:00,399.02,399.31,398.51,398.64,11795.0,387.9758,388.2577,387.4799,387.6063,11795.0
2022-04-12 14:25:00,398.63,399.34,398.55,398.68,17951.0,387.5966,388.2869,387.5188,387.6452,17951.0
2022-04-12 14:30:00,398.68,399.19,398.4,398.47,9431.0,387.6452,388.1411,387.3729,387.441,9431.0
2022-04-12 14:35:00,398.64,399.14,398.56,398.56,6029.0,387.6063,388.0924,387.5285,387.5285,6029.0
2022-04-12 14:40:00,398.58,399.0,398.36,398.69,6039.0,387.5479,387.9563,387.334,387.6549,6039.0
2022-04-12 14:45:00,398.78,398.96,398.11,398.48,19895.0,387.7424,387.9174,387.091,387.4507,19895.0
2022-04-12 14:50:00,398.55,398.71,398.26,398.59,17194.0,387.5188,387.6743,387.2368,387.5577,17194.0
2022-04-12 14:55:00,398.54,398.86,398.0,398.13,15175.0,387.5091,387.8202,386.984,387.1104,15175.0
2022-04-12 15:00:00,398.11,398.28,397.0,397.04,13996.0,387.091,387.2562,386.0117,386.0506,13996.0
2022-04-12 15:05:00,397.0,397.61,396.87,397.06,7727.0,386.0117,386.6048,385.8853,386.07,7727.0
2022-04-12 15:10:00,397.13,397.31,396.55,396.77,7733.0,386.1381,386.3131,385.5741,385.788,7733.0
2022-04-12 15:15:00,396.87,397.11,396.39,396.62,22201.0,385.8853,386.1186,385.4186,385.6422,22201.0
2022-04-12 15:20:00,396.68,397.2,396.52,396.95,20296.0,385.7005,386.2061,385.545,385.9631,20296.0
2022-04-12 15:25:00,396.95,397.16,396.52,396.75,13365.0,385.9631,386.1672,385.545,385.7686,13365.0
2022-04-12 15:30:00,396.8,397.05,396.36,396.81,21591.0,385.8172,386.0603,385.3894,385.8269,21591.0
2022-04-12 15:35:00,396.69,397.7,396.61,397.55,16347.0,385.7103,386.6923,385.6325,386.5465,16347.0
2022-04-12 15:40:00,397.46,397.82,396.96,397.1,31519.0,386.4589,386.809,385.9728,386.1089,31519.0
2022-04-12 15:45:00,397.14,397.73,396.61,397.05,37379.0,386.1478,386.7215,385.6325,386.0603,37379.0
2022-04-12 15:50:00,397.38,397.38,396.08,396.71,52006.0,386.3812,386.3812,385.1171,385.7297,52006.0
2022-04-12 15:55:00,396.81,397.63,396.44,397.51,86258.0,385.8269,386.6242,385.4672,386.5076,86258.0
2022-04-13 09:30:00,396.0,398.9,395.13,395.14,28416.0,385.0394,387.8591,384.1934,384.2032,28416.0
2022-04-13 09:35:00,395.44,396.0,393.41,393.43,8409.0,384.4949,385.0394,382.521,382.5405,8409.0
2022-04-13 09:40:00,393.63,395.47,393.45,395.23,11555.0,382.735,384.524,382.5599,384.2907,11555.0
2022-04-13 09:45:00,395.13,396.16,394.36,394.84,18936.0,384.1934,385.1949,383.4447,383.9115,18936.0
2022-04-13 09:50:00,395.01,395.08,393.33,393.79,17490.0,384.0768,384.1448,382.4433,382.8905,17490.0
2022-04-13 09:55:00,394.13,394.14,393.01,393.01,22751.0,383.2211,383.2308,382.1321,382.1321,22751.0
2022-04-13 10:00:00,393.22,394.11,393.02,393.3,29969.0,382.3363,383.2017,382.1418,382.4141,29969.0
2022-04-13 10:05:00,393.08,393.08,391.25,391.25,8806.0,382.2002,382.2002,380.4208,380.4208,8806.0
2022-04-13 10:10:00,391.2,392.53,390.76,392.43,12999.0,380.3722,381.6654,379.9444,381.5682,12999.0
2022-04-13 10:15:00,392.74,395.18,392.7,395.1,25612.0,381.8696,384.242,381.8307,384.1643,25612.0
2022-04-13 10:20:00,394.89,395.01,392.97,392.98,18344.0,383.9601,384.0768,382.0932,382.1029,18344.0
2022-04-13 10:25:00,393.13,394.13,392.83,394.12,10229.0,382.2488,383.2211,381.9571,383.2114,10229.0
2022-04-13 10:30:00,394.02,394.54,392.96,393.43,12610.0,383.1142,383.6198,382.0835,382.5405,12610.0
2022-04-13 10:35:00,393.57,393.73,393.05,393.05,18001.0,382.6766,382.8322,382.171,382.171,18001.0
2022-04-13 10:40:00,392.97,393.5,392.36,393.5,14129.0,382.0932,382.6085,381.5001,382.6085,14129.0
2022-04-13 10:45:00,393.89,394.24,393.57,394.06,12824.0,382.9878,383.3281,382.6766,383.153,12824.0
2022-04-13 10:50:00,394.16,395.01,393.84,394.83,3138.0,383.2503,384.0768,382.9391,383.9017,3138.0
2022-04-13 10:55:00,394.92,395.3,394.67,395.29,16756.0,383.9892,384.3587,383.7462,384.349,16756.0
2022-04-13 11:00:00,395.14,395.9,395.11,395.67,14875.0,384.2032,384.9421,384.174,384.7185,14875.0
2022-04-13 11:05:00,395.92,395.92,394.17,395.31,14428.0,384.9616,384.9616,383.26,384.3685,14428.0
2022-04-13 11:10:00,395.41,395.57,394.75,394.75,11069.0,384.4657,384.6213,383.824,383.824,11069.0
2022-04-13 11:15:00,394.83,395.05,394.49,394.66,16411.0,383.9017,384.1156,383.5711,383.7364,16411.0
2022-04-13 11:20:00,394.72,395.05,394.42,394.78,6681.0,383.7948,384.1156,383.5031,383.8531,6681.0
2022-04-13 11:25:00,394.99,395.25,394.57,394.73,24574.0,384.0573,384.3101,383.6489,383.8045,24574.0
2022-04-13 11:30:00,394.81,395.04,394.43,394.43,12024.0,383.8823,384.1059,383.5128,383.5128,12024.0
2022-04-13 11:35:00,394.28,394.28,393.8,394.06,9432.0,383.367,383.367,382.9002,383.153,9432.0
2022-04-13 11:40:00,394.01,394.17,393.83,394.01,4501.0,383.1044,383.26,382.9294,383.1044,4501.0
2022-04-13 11:45:00,393.96,394.14,393.74,393.74,4199.0,383.0558,383.2308,382.8419,382.8419,4199.0
2022-04-13 11:50:00,393.67,394.05,393.27,394.02,8672.0,382.7738,383.1433,382.3849,383.1142,8672.0
2022-04-13 11:55:00,394.11,394.12,393.51,393.7,17460.0,383.2017,383.2114,382.6183,382.803,17460.0
2022-04-13 12:00:00,393.7,394.06,393.33,393.88,10222.0,382.803,383.153,382.4433,382.978,10222.0
2022-04-13 12:05:00,393.82,394.25,393.78,394.17,11995.0,382.9197,383.3378,382.8808,383.26,11995.0
2022-04-13 12:10:00,394.17,394.23,393.69,394.0,10926.0,383.26,383.3183,382.7933,383.0947,10926.0
2022-04-13 12:15:00,394.1,394.39,393.84,394.37,5421.0,383.1919,383.4739,382.9391,383.4545,5421.0
2022-04-13 12:20:00,394.29,394.29,393.89,394.0,13106.0,383.3767,383.3767,382.9878,383.0947,13106.0
2022-04-13 12:25:00,394.19,394.19,393.75,393.75,2917.0,383.2795,383.2795,382.8516,382.8516,2917.0
2022-04-13 12:30:00,393.76,395.21,393.76,395.0,10191.0,382.8614,384.2712,382.8614,384.067,10191.0
2022-04-13 12:35:00,395.1,395.14,394.74,394.74,4775.0,384.1643,384.2032,383.8142,383.8142,4775.0
2022-04-13 12:40:00,394.86,394.86,394.65,394.66,13793.0,383.9309,383.9309,383.7267,383.7364,13793.0
2022-04-13 12:45:00,394.68,394.74,394.44,394.57,8049.0,383.7559,383.8142,383.5225,383.6489,8049.0
2022-04-13 12:50:00,394.57,394.63,394.34,394.52,3525.0,383.6489,383.7073,383.4253,383.6003,3525.0
2022-04-13 12:55:00,394.51,394.94,394.5,394.94,10379.0,383.5906,384.0087,383.5809,384.0087,10379.0
2022-04-13 13:00:00,394.87,395.05,394.7,394.86,27545.0,383.9406,384.1156,383.7753,383.9309,27545.0
2022-04-13 13:05:00,394.76,395.01,394.74,394.87,8256.0,383.8337,384.0768,383.8142,383.9406,8256.0
2022-04-13 13:10:00,394.87,395.23,394.85,395.23,34378.0,383.9406,384.2907,383.9212,384.2907,34378.0
2022-04-13 13:15:00,395.13,395.91,395.13,395.85,4597.0,384.1934,384.9518,384.1934,384.8935,4597.0
2022-04-13 13:20:00,395.97,397.18,395.94,397.02,8788.0,385.0102,386.1867,384.981,386.0311,8788.0
2022-04-13 13:25:00,396.95,397.18,396.75,397.1,12009.0,385.9631,386.1867,385.7686,386.1089,12009.0
2022-04-13 13:30:00,397.22,397.37,397.01,397.37,17784.0,386.2256,386.3714,386.0214,386.3714,17784.0
2022-04-13 13:35:00,397.33,397.57,396.68,397.41,13263.0,386.3325,386.5659,385.7005,386.4103,13263.0
2022-04-13 13:40:00,397.28,397.46,396.45,396.45,8446.0,386.2839,386.4589,385.4769,385.4769,8446.0
2022-04-13 13:45:00,396.46,396.46,396.04,396.39,10106.0,385.4866,385.4866,385.0782,385.4186,10106.0
2022-04-13 13:50:00,396.51,396.57,396.22,396.31,7012.0,385.5352,385.5936,385.2533,385.3408,7012.0
2022-04-13 13:55:00,396.31,396.93,396.3,396.92,6289.0,385.3408,385.9436,385.3311,385.9339,6289.0
2022-04-13 14:00:00,397.0,397.34,396.95,397.01,8501.0,386.0117,386.3423,385.9631,386.0214,8501.0
2022-04-13 14:05:00,397.04,397.19,396.86,397.15,5967.0,386.0506,386.1964,385.8756,386.1575,5967.0
2022-04-13 14:10:00,397.07,397.1,396.51,396.96,8220.0,386.0797,386.1089,385.5352,385.9728,8220.0
2022-04-13 14:15:00,397.06,397.42,396.95,397.41,8513.0,386.07,386.4201,385.9631,386.4103,8513.0
2022-04-13 14:20:00,397.37,397.61,396.82,397.19,9322.0,386.3714,386.6048,385.8367,386.1964,9322.0
2022-04-13 14:25:00,396.96,397.15,396.44,396.97,9258.0,385.9728,386.1575,385.4672,385.9825,9258.0
2022-04-13 14:30:00,397.05,397.48,397.0,397.48,5936.0,386.0603,386.4784,386.0117,386.4784,5936.0
2022-04-13 14:35:00,397.52,397.56,397.22,397.22,7138.0,386.5173,386.5562,386.2256,386.2256,7138.0
2022-04-13 14:40:00,397.27,397.81,397.27,397.51,7873.0,386.2742,386.7993,386.2742,386.5076,7873.0
2022-04-13 14:45:00,397.43,397.9,397.43,397.85,9920.0,386.4298,386.8868,386.4298,386.8381,9920.0
2022-04-13 14:50:00,397.94,398.07,397.39,397.44,11297.0,386.9257,387.0521,386.3909,386.4395,11297.0
2022-04-13 14:55:00,397.47,397.66,397.19,397.6,7963.0,386.4687,386.6534,386.1964,386.5951,7963.0
2022-04-13 15:00:00,397.6,397.73,396.9,397.0,10015.0,386.5951,386.7215,385.9144,386.0117,10015.0
2022-04-13 15:05:00,397.04,397.65,397.03,397.64,8739.0,386.0506,386.6437,386.0408,386.634,8739.0
2022-04-13 15:10:00,397.64,397.8,397.54,397.63,9351.0,386.634,386.7895,386.5367,386.6242,9351.0
2022-04-13 15:15:00,397.55,397.79,397.44,397.73,8855.0,386.5465,386.7798,386.4395,386.7215,8855.0
2022-04-13 15:20:00,397.68,397.7,397.22,397.41,8953.0,386.6729,386.6923,386.2256,386.4103,8953.0
2022-04-13 15:25:00,397.46,397.51,397.12,397.13,9005.0,386.4589,386.5076,386.1284,386.1381,9005.0
2022-04-13 15:30:00,397.18,397.36,396.83,397.22,21614.0,386.1867,386.3617,385.8464,386.2256,21614.0
2022-04-13 15:35:00,397.24,397.92,397.04,397.87,17250.0,386.245,386.9062,386.0506,386.8576,17250.0
2022-04-13 15:40:00,397.85,397.93,397.44,397.52,18312.0,386.8381,386.9159,386.4395,386.5173,18312.0
2022-04-13 15:45:00,397.61,397.86,397.19,397.59,27633.0,386.6048,386.8479,386.1964,386.5853,27633.0
2022-04-13 15:50:00,397.62,397.72,396.68,396.91,29628.0,386.6145,386.7117,385.7005,385.9242,29628.0
2022-04-13 15:55:00,396.95,397.05,395.8,396.36,116530.0,385.9631,386.0603,384.8449,385.3894,116530.0
2022-04-14 09:30:00,398.21,400.17,398.21,398.88,58577.0,387.1882,389.0939,387.1882,387.8396,58577.0
2022-04-14 09:35:00,398.93,399.02,397.86,398.05,46736.0,387.8883,387.9758,386.8479,387.0326,46736.0
2022-04-14 09:40:00,398.32,398.99,398.12,398.77,4842.0,387.2951,387.9466,387.1007,387.7327,4842.0
2022-04-14 09:45:00,398.48,398.48,395.34,395.35,7712.0,387.4507,387.4507,384.3976,384.4073,7712.0
2022-04-14 09:50:00,395.34,395.34,393.17,393.76,14145.0,384.3976,384.3976,382.2877,382.8614,14145.0
2022-04-14 09:55:00,393.79,393.79,391.58,391.82,16564.0,382.8905,382.8905,380.7417,380.975,16564.0
2022-04-14 10:00:00,391.66,392.81,391.31,392.39,13979.0,380.8195,381.9376,380.4792,381.5293,13979.0
2022-04-14 10:05:00,392.47,392.58,390.14,390.63,18131.0,381.6071,381.714,379.3415,379.818,18131.0
2022-04-14 10:10:00,390.75,390.93,389.83,390.09,17449.0,379.9347,380.1097,379.0401,379.2929,17449.0
2022-04-14 10:15:00,390.42,391.55,390.16,391.25,16388.0,379.6138,380.7125,379.361,380.4208,16388.0
2022-04-14 10:20:00,391.08,391.62,390.95,391.06,8653.0,380.2555,380.7806,380.1291,380.2361,8653.0
2022-04-14 10:25:00,391.17,391.38,390.5,391.38,15401.0,380.343,380.5472,379.6916,380.5472,15401.0
2022-04-14 10:30:00,391.53,391.54,390.83,391.01,9070.0,380.6931,380.7028,380.0125,380.1875,9070.0
2022-04-14 10:35:00,390.91,392.08,390.8,391.72,10733.0,380.0902,381.2279,379.9833,380.8778,10733.0
2022-04-14 10:40:00,391.56,391.71,391.05,391.53,7957.0,380.7222,380.8681,380.2264,380.6931,7957.0
2022-04-14 10:45:00,391.56,392.9,391.56,392.41,6477.0,380.7222,382.0252,380.7222,381.5487,6477.0
2022-04-14 10:50:00,392.1,392.84,391.85,392.84,6800.0,381.2473,381.9668,381.0042,381.9668,6800.0
2022-04-14 10:55:00,392.85,393.07,392.56,392.66,5516.0,381.9765,382.1905,381.6946,381.7918,5516.0
2022-04-14 11:00:00,392.57,393.12,392.57,392.85,8987.0,381.7043,382.2391,381.7043,381.9765,8987.0
2022-04-14 11:05:00,392.75,393.25,392.57,393.14,9076.0,381.8793,382.3655,381.7043,382.2585,9076.0
2022-04-14 11:10:00,393.2,393.35,392.79,392.8,4106.0,382.3169,382.4627,381.9182,381.9279,4106.0
2022-04-14 11:15:00,392.73,393.33,392.69,392.69,12828.0,381.8599,382.4433,381.821,381.821,12828.0
2022-04-14 11:20:00,392.9,392.91,392.43,392.91,8423.0,382.0252,382.0349,381.5682,382.0349,8423.0
2022-04-14 11:25:00,393.13,393.99,393.04,393.99,8602.0,382.2488,383.085,382.1613,383.085,8602.0
2022-04-14 11:30:00,393.9,393.9,393.46,393.48,4300.0,382.9975,382.9975,382.5697,382.5891,4300.0
2022-04-14 11:35:00,393.46,393.46,392.72,392.72,6906.0,382.5697,382.5697,381.8501,381.8501,6906.0
2022-04-14 11:40:00,392.67,392.77,391.43,391.47,13819.0,381.8015,381.8988,380.5958,380.6347,13819.0
2022-04-14 11:45:00,391.49,391.7,390.97,391.57,22701.0,380.6542,380.8584,380.1486,380.732,22701.0
2022-04-14 11:50:00,391.63,391.63,391.09,391.23,8405.0,380.7903,380.7903,380.2653,380.4014,8405.0
2022-04-14 11:55:00,391.24,392.36,391.23,391.94,9971.0,380.4111,381.5001,380.4014,381.0917,9971.0
2022-04-14 12:00:00,392.0,392.29,391.63,391.89,11809.0,381.1501,381.432,380.7903,381.0431,11809.0
2022-04-14 12:05:00,391.85,392.13,391.64,391.88,11925.0,381.0042,381.2765,380.8,381.0334,11925.0
2022-04-14 12:10:00,391.92,392.16,391.76,391.96,9485.0,381.0723,381.3056,380.9167,381.1112,9485.0
2022-04-14 12:15:00,391.99,392.18,391.64,391.76,18293.0,381.1403,381.3251,380.8,380.9167,18293.0
2022-04-14 12:20:00,391.65,391.72,391.22,391.46,7282.0,380.8098,380.8778,380.3917,380.625,7282.0
2022-04-14 12:25:00,391.44,391.61,390.84,390.99,11521.0,380.6056,380.7709,380.0222,380.168,11521.0
2022-04-14 12:30:00,390.99,391.26,390.9,391.0,9290.0,380.168,380.4305,380.0805,380.1777,9290.0
2022-04-14 12:35:00,390.89,391.21,390.34,390.36,14332.0,380.0708,380.3819,379.536,379.5555,14332.0
2022-04-14 12:40:00,390.34,390.75,390.19,390.44,9855.0,379.536,379.9347,379.3902,379.6332,9855.0
2022-04-14 12:45:00,390.39,390.52,390.14,390.24,10112.0,379.5846,379.711,379.3415,379.4388,10112.0
2022-04-14 12:50:00,390.26,390.37,390.13,390.14,7241.0,379.4582,379.5652,379.3318,379.3415,7241.0
2022-04-14 12:55:00,390.25,390.71,390.14,390.65,6177.0,379.4485,379.8958,379.3415,379.8374,6177.0
2022-04-14 13:00:00,390.56,390.77,390.44,390.45,7899.0,379.7499,379.9541,379.6332,379.643,7899.0
2022-04-14 13:05:00,390.27,390.39,389.89,389.89,7516.0,379.468,379.5846,379.0985,379.0985,7516.0
2022-04-14 13:10:00,389.91,390.19,389.57,389.91,13910.0,379.1179,379.3902,378.7873,379.1179,13910.0
2022-04-14 13:15:00,389.91,389.94,389.03,389.16,10068.0,379.1179,379.1471,378.2623,378.3887,10068.0
2022-04-14 13:20:00,389.22,389.59,388.97,389.09,7414.0,378.447,378.8068,378.2039,378.3206,7414.0
2022-04-14 13:25:00,389.17,390.0,389.13,390.0,6820.0,378.3984,379.2054,378.3595,379.2054,6820.0
2022-04-14 13:30:00,390.21,390.36,389.57,389.57,7892.0,379.4096,379.5555,378.7873,378.7873,7892.0
2022-04-14 13:35:00,389.67,390.28,389.54,390.0,13387.0,378.8846,379.4777,378.7582,379.2054,13387.0
2022-04-14 13:40:00,390.01,390.17,389.65,389.77,9189.0,379.2151,379.3707,378.8651,378.9818,9189.0
2022-04-14 13:45:00,389.85,390.22,389.78,390.02,10154.0,379.0596,379.4193,378.9915,379.2249,10154.0
2022-04-14 13:50:00,390.02,390.07,389.34,389.34,7425.0,379.2249,379.2735,378.5637,378.5637,7425.0
2022-04-14 13:55:00,389.38,389.71,389.14,389.61,10277.0,378.6026,378.9235,378.3692,378.8262,10277.0
2022-04-14 14:00:00,389.61,390.45,389.49,390.23,11320.0,378.8262,379.643,378.7095,379.4291,11320.0
2022-04-14 14:05:00,390.23,390.55,389.88,389.98,9292.0,379.4291,379.7402,379.0887,379.186,9292.0
2022-04-14 14:10:00,389.87,390.15,389.75,389.97,5671.0,379.079,379.3513,378.9623,379.1763,5671.0
2022-04-14 14:15:00,390.05,390.07,389.48,389.48,8939.0,379.254,379.2735,378.6998,378.6998,8939.0
2022-04-14 14:20:00,389.49,389.57,388.93,389.09,7572.0,378.7095,378.7873,378.165,378.3206,7572.0
2022-04-14 14:25:00,389.1,389.4,388.91,389.38,19181.0,378.3303,378.622,378.1456,378.6026,19181.0
2022-04-14 14:30:00,389.37,389.49,389.01,389.19,14969.0,378.5929,378.7095,378.2428,378.4178,14969.0
2022-04-14 14:35:00,389.08,389.55,389.08,389.38,11433.0,378.3109,378.7679,378.3109,378.6026,11433.0
2022-04-14 14:40:00,389.39,389.55,389.16,389.16,10984.0,378.6123,378.7679,378.3887,378.3887,10984.0
2022-04-14 14:45:00,389.19,389.5,389.13,389.4,7193.0,378.4178,378.7193,378.3595,378.622,7193.0
2022-04-14 14:50:00,389.35,389.51,388.9,389.06,14227.0,378.5734,378.729,378.1359,378.2914,14227.0
2022-04-14 14:55:00,388.96,389.31,388.86,389.03,14907.0,378.1942,378.5345,378.097,378.2623,14907.0
2022-04-14 15:00:00,389.0,389.09,388.78,388.85,11046.0,378.2331,378.3206,378.0192,378.0873,11046.0
2022-04-14 15:05:00,388.85,388.93,388.45,388.51,9630.0,378.0873,378.165,377.6983,377.7567,9630.0
2022-04-14 15:10:00,388.59,388.61,388.06,388.2,11760.0,377.8345,377.8539,377.3191,377.4552,11760.0
2022-04-14 15:15:00,388.19,388.71,388.16,388.54,11647.0,377.4455,377.9511,377.4164,377.7858,11647.0
2022-04-14 15:20:00,388.52,388.75,387.77,387.9,14109.0,377.7664,377.99,377.0371,377.1635,14109.0
2022-04-14 15:25:00,387.92,387.98,387.54,387.89,13074.0,377.183,377.2413,376.8135,377.1538,13074.0
2022-04-14 15:30:00,387.93,387.94,387.35,387.47,33314.0,377.1927,377.2024,376.6288,376.7455,33314.0
2022-04-14 15:35:00,387.42,387.59,387.26,387.38,23602.0,376.6968,376.8621,376.5413,376.6579,23602.0
2022-04-14 15:40:00,387.39,387.88,387.09,387.88,19162.0,376.6677,377.1441,376.376,377.1441,19162.0
2022-04-14 15:45:00,387.89,388.26,387.42,388.26,45005.0,377.1538,377.5136,376.6968,377.5136,45005.0
2022-04-14 15:50:00,388.49,388.5,387.56,387.7,44507.0,377.7372,377.7469,376.833,376.9691,44507.0
2022-04-14 15:55:00,387.77,388.11,387.0,387.43,97142.0,377.0371,377.3677,376.2885,376.7066,97142.0
2022-04-18 09:30:00,386.49,388.6,385.87,388.6,17639.0,375.7926,377.8442,375.1897,377.8442,17639.0
2022-04-18 09:35:00,388.62,389.95,388.62,389.91,7183.0,377.8636,379.1568,377.8636,379.1179,7183.0
2022-04-18 09:40:00,389.87,390.73,389.38,389.84,6233.0,379.079,379.9152,378.6026,379.0499,6233.0
2022-04-18 09:45:00,389.7,389.78,388.86,389.41,4018.0,378.9137,378.9915,378.097,378.6318,4018.0
2022-04-18 09:50:00,389.33,389.33,387.93,388.01,4522.0,378.554,378.554,377.1927,377.2705,4522.0
2022-04-18 09:55:00,388.01,388.67,387.88,387.88,6323.0,377.2705,377.9122,377.1441,377.1441,6323.0
2022-04-18 10:00:00,387.88,388.83,387.53,388.77,7399.0,377.1441,378.0678,376.8038,378.0095,7399.0
2022-04-18 10:05:00,388.78,388.93,387.29,387.29,2496.0,378.0192,378.165,376.5704,376.5704,2496.0
2022-04-18 10:10:00,387.29,388.94,387.29,388.57,4118.0,376.5704,378.1748,376.5704,377.815,4118.0
2022-04-18 10:15:00,388.42,389.87,388.42,389.87,2132.0,377.6692,379.079,377.6692,379.079,2132.0
2022-04-18 10:20:00,389.67,391.0,389.65,391.0,4733.0,378.8846,380.1777,378.8651,380.1777,4733.0
2022-04-18 10:25:00,390.97,390.97,389.77,389.77,5471.0,380.1486,380.1486,378.9818,378.9818,5471.0
2022-04-18 10:30:00,389.73,390.29,389.35,390.29,5467.0,378.9429,379.4874,378.5734,379.4874,5467.0
2022-04-18 10:35:00,390.31,390.48,389.57,390.01,5470.0,379.5068,379.6721,378.7873,379.2151,5470.0
2022-04-18 10:40:00,390.27,390.63,390.08,390.37,6768.0,379.468,379.818,379.2832,379.5652,6768.0
2022-04-18 10:45:00,390.52,390.79,390.01,390.51,4295.0,379.711,379.9736,379.2151,379.7013,4295.0
2022-04-18 10:50:00,390.41,390.41,389.71,389.93,2875.0,379.6041,379.6041,378.9235,379.1374,2875.0
2022-04-18 10:55:00,389.96,389.98,389.41,389.95,8131.0,379.1665,379.186,378.6318,379.1568,8131.0
2022-04-18 11:00:00,389.8,390.15,389.32,389.67,6378.0,379.011,379.3513,378.5442,378.8846,6378.0
2022-04-18 11:05:00,389.78,390.03,389.53,389.69,5839.0,378.9915,379.2346,378.7484,378.904,5839.0
2022-04-18 11:10:00,389.4,389.63,389.29,389.36,4578.0,378.622,378.8457,378.5151,378.5831,4578.0
2022-04-18 11:15:00,389.3,389.43,388.93,389.03,5667.0,378.5248,378.6512,378.165,378.2623,5667.0
2022-04-18 11:20:00,388.88,388.96,388.4,388.53,4475.0,378.1164,378.1942,377.6497,377.7761,4475.0
2022-04-18 11:25:00,388.16,388.64,388.1,388.64,3839.0,377.4164,377.8831,377.358,377.8831,3839.0
2022-04-18 11:30:00,388.66,389.2,388.47,388.76,3294.0,377.9025,378.4276,377.7178,377.9997,3294.0
2022-04-18 11:35:00,388.72,388.93,388.14,388.34,5771.0,377.9609,378.165,377.3969,377.5914,5771.0
2022-04-18 11:40:00,388.25,388.25,387.55,388.13,4256.0,377.5039,377.5039,376.8232,377.3872,4256.0
2022-04-18 11:45:00,388.05,388.06,387.21,387.25,7487.0,377.3094,377.3191,376.4926,376.5315,7487.0
2022-04-18 11:50:00,387.22,387.77,387.08,387.52,7464.0,376.5024,377.0371,376.3662,376.7941,7464.0
2022-04-18 11:55:00,387.51,388.35,387.32,388.35,3561.0,376.7843,377.6011,376.5996,377.6011,3561.0
2022-04-18 12:00:00,388.41,388.66,388.09,388.23,2854.0,377.6594,377.9025,377.3483,377.4844,2854.0
2022-04-18 12:05:00,388.29,388.52,387.26,387.28,8429.0,377.5428,377.7664,376.5413,376.5607,8429.0
2022-04-18 12:10:00,387.44,387.63,386.92,387.22,5268.0,376.7163,376.901,376.2107,376.5024,5268.0
2022-04-18 12:15:00,387.15,387.73,386.98,387.32,3981.0,376.4343,376.9983,376.269,376.5996,3981.0
2022-04-18 12:20:00,387.48,387.6,387.34,387.48,4735.0,376.7552,376.8719,376.619,376.7552,4735.0
2022-04-18 12:25:00,387.69,387.74,387.34,387.48,5201.0,376.9594,377.008,376.619,376.7552,5201.0
2022-04-18 12:30:00,387.48,387.63,387.19,387.53,2901.0,376.7552,376.901,376.4732,376.8038,2901.0
2022-04-18 12:35:00,387.63,387.64,387.27,387.38,4057.0,376.901,376.9107,376.551,376.6579,4057.0
2022-04-18 12:40:00,387.46,387.77,387.18,387.58,7338.0,376.7357,377.0371,376.4635,376.8524,7338.0
2022-04-18 12:45:00,387.67,387.92,387.66,387.85,2924.0,376.9399,377.183,376.9302,377.1149,2924.0
2022-04-18 12:50:00,387.85,388.4,387.77,388.31,6357.0,377.1149,377.6497,377.0371,377.5622,6357.0
2022-04-18 12:55:00,388.41,389.04,388.31,389.04,4586.0,377.6594,378.272,377.5622,378.272,4586.0
2022-04-18 13:00:00,389.07,389.09,388.34,388.57,7917.0,378.3012,378.3206,377.5914,377.815,7917.0
2022-04-18 13:05:00,388.57,389.34,388.55,389.26,5026.0,377.815,378.5637,377.7956,378.4859,5026.0
2022-04-18 13:10:00,389.38,389.71,389.32,389.58,4888.0,378.6026,378.9235,378.5442,378.797,4888.0
2022-04-18 13:15:00,389.78,389.78,388.57,388.69,5012.0,378.9915,378.9915,377.815,377.9317,5012.0
2022-04-18 13:20:00,388.62,389.25,388.51,389.19,4728.0,377.8636,378.4762,377.7567,378.4178,4728.0
2022-04-18 13:25:00,389.07,389.23,388.97,389.18,3228.0,378.3012,378.4567,378.2039,378.4081,3228.0
2022-04-18 13:30:00,389.24,390.51,389.24,390.33,2442.0,378.4665,379.7013,378.4665,379.5263,2442.0
2022-04-18 13:35:00,390.27,391.03,390.27,390.68,2780.0,379.468,380.2069,379.468,379.8666,2780.0
2022-04-18 13:40:00,390.91,390.96,390.43,390.7,4906.0,380.0902,380.1389,379.6235,379.886,4906.0
2022-04-18 13:45:00,390.78,391.41,390.74,391.26,2941.0,379.9638,380.5764,379.9249,380.4305,2941.0
2022-04-18 13:50:00,391.37,391.37,390.84,391.26,3399.0,380.5375,380.5375,380.0222,380.4305,3399.0
2022-04-18 13:55:00,391.31,391.56,391.02,391.02,6166.0,380.4792,380.7222,380.1972,380.1972,6166.0
2022-04-18 14:00:00,390.93,391.59,390.93,391.25,4419.0,380.1097,380.7514,380.1097,380.4208,4419.0
2022-04-18 14:05:00,391.31,391.45,391.04,391.18,2595.0,380.4792,380.6153,380.2166,380.3528,2595.0
2022-04-18 14:10:00,390.89,391.03,390.66,391.02,3884.0,380.0708,380.2069,379.8472,380.1972,3884.0
2022-04-18 14:15:00,391.08,391.41,390.27,390.71,4972.0,380.2555,380.5764,379.468,379.8958,4972.0
2022-04-18 14:20:00,390.68,391.47,390.54,391.38,3875.0,379.8666,380.6347,379.7305,380.5472,3875.0
2022-04-18 14:25:00,391.58,391.58,390.71,390.83,6113.0,380.7417,380.7417,379.8958,380.0125,6113.0
2022-04-18 14:30:00,390.84,390.94,390.47,390.85,3052.0,380.0222,380.1194,379.6624,380.0319,3052.0
2022-04-18 14:35:00,390.75,390.9,390.42,390.44,4731.0,379.9347,380.0805,379.6138,379.6332,4731.0
2022-04-18 14:40:00,390.44,390.57,390.2,390.28,4755.0,379.6332,379.7596,379.3999,379.4777,4755.0
2022-04-18 14:45:00,390.33,390.33,389.87,390.08,2432.0,379.5263,379.5263,379.079,379.2832,2432.0
2022-04-18 14:50:00,389.99,390.56,389.91,390.25,3677.0,379.1957,379.7499,379.1179,379.4485,3677.0
2022-04-18 14:55:00,390.19,390.24,389.88,389.88,6213.0,379.3902,379.4388,379.0887,379.0887,6213.0
2022-04-18 15:00:00,389.98,390.09,389.86,389.96,17778.0,379.186,379.2929,379.0693,379.1665,17778.0
2022-04-18 15:05:00,390.02,390.52,390.02,390.52,11330.0,379.2249,379.711,379.2249,379.711,11330.0
2022-04-18 15:10:00,390.52,390.58,389.84,389.84,8665.0,379.711,379.7694,379.0499,379.0499,8665.0
2022-04-18 15:15:00,390.03,390.29,389.57,389.63,6998.0,379.2346,379.4874,378.7873,378.8457,6998.0
2022-04-18 15:20:00,389.73,389.87,389.28,389.33,6541.0,378.9429,379.079,378.5054,378.554,6541.0
2022-04-18 15:25:00,389.32,389.39,388.89,388.9,6845.0,378.5442,378.6123,378.1261,378.1359,6845.0
2022-04-18 15:30:00,388.87,388.87,388.15,388.31,6462.0,378.1067,378.1067,377.4066,377.5622,6462.0
2022-04-18 15:35:00,388.19,388.3,387.98,388.1,7835.0,377.4455,377.5525,377.2413,377.358,7835.0
2022-04-18 15:40:00,388.3,388.49,387.92,387.93,9473.0,377.5525,377.7372,377.183,377.1927,9473.0
2022-04-18 15:45:00,387.99,388.01,387.41,387.72,17559.0,377.2511,377.2705,376.6871,376.9885,17559.0
2022-04-18 15:50:00,387.72,389.12,387.46,389.01,34075.0,376.9885,378.3498,376.7357,378.2428,34075.0
2022-04-18 15:55:00,388.93,390.44,388.93,390.41,80242.0,378.165,379.6332,378.165,379.6041,80242.0
2022-04-19 09:30:00,391.33,391.71,389.8,390.2,31031.0,380.4986,380.8681,379.011,379.3999,31031.0
2022-04-19 09:35:00,390.27,391.53,390.22,390.93,8826.0,379.468,380.6931,379.4193,380.1097,8826.0
2022-04-19 09:40:00,390.91,392.14,390.44,391.88,7628.0,380.0902,381.2862,379.6332,381.0334,7628.0
2022-04-19 09:45:00,392.26,394.08,392.0,394.08,5261.0,381.4029,383.1725,381.1501,383.1725,5261.0
2022-04-19 09:50:00,393.93,393.93,392.18,393.69,8767.0,383.0266,383.0266,381.3251,382.7933,8767.0
2022-04-19 09:55:00,393.69,394.11,392.82,394.08,6076.0,382.7933,383.2017,381.9474,383.1725,6076.0
2022-04-19 10:00:00,394.0,394.64,393.99,394.5,5342.0,383.0947,383.717,383.085,383.5809,5342.0
2022-04-19 10:05:00,394.38,395.22,394.33,394.82,7686.0,383.4642,384.2809,383.4156,383.892,7686.0
2022-04-19 10:10:00,395.08,395.2,394.28,394.82,5747.0,384.1448,384.2615,383.367,383.892,5747.0
2022-04-19 10:15:00,394.82,394.82,394.34,394.52,4837.0,383.892,383.892,383.4253,383.6003,4837.0
2022-04-19 10:20:00,394.47,395.23,394.45,395.19,3185.0,383.5517,384.2907,383.5323,384.2518,3185.0
2022-04-19 10:25:00,395.26,396.47,395.18,396.11,7893.0,384.3198,385.4963,384.242,385.1463,7893.0
2022-04-19 10:30:00,396.05,396.31,395.85,396.01,7632.0,385.088,385.3408,384.8935,385.0491,7632.0
2022-04-19 10:35:00,395.95,395.95,395.09,395.93,6563.0,384.9907,384.9907,384.1545,384.9713,6563.0
2022-04-19 10:40:00,395.84,396.33,395.83,396.03,5910.0,384.8838,385.3602,384.8741,385.0685,5910.0
2022-04-19 10:45:00,396.17,396.86,396.03,396.34,6410.0,385.2046,385.8756,385.0685,385.3699,6410.0
2022-04-19 10:50:00,396.34,396.54,395.72,396.18,10505.0,385.3699,385.5644,384.7671,385.2144,10505.0
2022-04-19 10:55:00,396.11,396.19,395.8,395.89,8417.0,385.1463,385.2241,384.8449,384.9324,8417.0
2022-04-19 11:00:00,395.96,396.17,395.55,395.56,6185.0,385.0005,385.2046,384.6018,384.6115,6185.0
2022-04-19 11:05:00,395.49,395.86,395.49,395.63,12945.0,384.5435,384.9032,384.5435,384.6796,12945.0
2022-04-19 11:10:00,395.7,395.73,395.28,395.53,5542.0,384.7477,384.7768,384.3393,384.5824,5542.0
2022-04-19 11:15:00,395.66,396.17,395.1,395.1,5817.0,384.7088,385.2046,384.1643,384.1643,5817.0
2022-04-19 11:20:00,394.99,395.28,394.86,395.28,10736.0,384.0573,384.3393,383.9309,384.3393,10736.0
2022-04-19 11:25:00,395.22,395.79,395.09,395.79,5603.0,384.2809,384.8352,384.1545,384.8352,5603.0
2022-04-19 11:30:00,395.89,396.06,395.11,395.11,4838.0,384.9324,385.0977,384.174,384.174,4838.0
2022-04-19 11:35:00,395.1,395.45,395.1,395.41,4968.0,384.1643,384.5046,384.1643,384.4657,4968.0
2022-04-19 11:40:00,395.4,395.7,395.34,395.43,4204.0,384.456,384.7477,384.3976,384.4851,4204.0
2022-04-19 11:45:00,395.24,395.35,395.16,395.17,5370.0,384.3004,384.4073,384.2226,384.2323,5370.0
2022-04-19 11:50:00,395.17,395.82,395.17,395.62,9383.0,384.2323,384.8643,384.2323,384.6699,9383.0
2022-04-19 11:55:00,395.55,395.55,394.32,394.32,9528.0,384.6018,384.6018,383.4059,383.4059,9528.0
2022-04-19 12:00:00,394.39,394.94,394.39,394.73,6927.0,383.4739,384.0087,383.4739,383.8045,6927.0
2022-04-19 12:05:00,394.68,395.14,394.33,395.14,16724.0,383.7559,384.2032,383.4156,384.2032,16724.0
2022-04-19 12:10:00,395.01,395.22,394.83,395.17,9621.0,384.0768,384.2809,383.9017,384.2323,9621.0
2022-04-19 12:15:00,395.16,395.36,394.73,394.93,7590.0,384.2226,384.4171,383.8045,383.999,7590.0
2022-04-19 12:20:00,394.98,395.3,394.95,395.04,4539.0,384.0476,384.3587,384.0184,384.1059,4539.0
2022-04-19 12:25:00,395.06,395.27,394.53,394.62,7261.0,384.1254,384.3296,383.61,383.6975,7261.0
2022-04-19 12:30:00,394.5,394.61,394.03,394.42,5487.0,383.5809,383.6878,383.1239,383.5031,5487.0
2022-04-19 12:35:00,394.43,394.73,394.22,394.37,6214.0,383.5128,383.8045,383.3086,383.4545,6214.0
2022-04-19 12:40:00,394.3,394.92,394.29,394.72,5817.0,383.3864,383.9892,383.3767,383.7948,5817.0
2022-04-19 12:45:00,394.69,394.83,394.54,394.8,3579.0,383.7656,383.9017,383.6198,383.8726,3579.0
2022-04-19 12:50:00,394.84,395.04,394.67,394.67,9805.0,383.9115,384.1059,383.7462,383.7462,9805.0
2022-04-19 12:55:00,394.72,394.8,394.43,394.55,4467.0,383.7948,383.8726,383.5128,383.6295,4467.0
2022-04-19 13:00:00,394.55,395.28,394.54,395.11,22679.0,383.6295,384.3393,383.6198,384.174,22679.0
2022-04-19 13:05:00,395.12,395.25,394.99,395.11,4956.0,384.1837,384.3101,384.0573,384.174,4956.0
2022-04-19 13:10:00,395.17,395.33,395.12,395.32,6426.0,384.2323,384.3879,384.1837,384.3782,6426.0
2022-04-19 13:15:00,395.37,395.49,395.16,395.47,6644.0,384.4268,384.5435,384.2226,384.524,6644.0
2022-04-19 13:20:00,395.38,395.68,395.11,395.12,4210.0,384.4365,384.7282,384.174,384.1837,4210.0
2022-04-19 13:25:00,395.11,395.31,394.65,394.7,14331.0,384.174,384.3685,383.7267,383.7753,14331.0
2022-04-19 13:30:00,394.66,395.94,394.66,395.94,11231.0,383.7364,384.981,383.7364,384.981,11231.0
2022-04-19 13:35:00,395.77,395.98,395.63,395.98,6503.0,384.8157,385.0199,384.6796,385.0199,6503.0
2022-04-19 13:40:00,396.05,396.15,395.85,396.08,6903.0,385.088,385.1852,384.8935,385.1171,6903.0
2022-04-19 13:45:00,396.04,396.36,395.92,396.36,6498.0,385.0782,385.3894,384.9616,385.3894,6498.0
2022-04-19 13:50:00,396.45,396.69,396.22,396.37,8722.0,385.4769,385.7103,385.2533,385.3991,8722.0
2022-04-19 13:55:00,396.43,396.43,395.81,395.81,5267.0,385.4575,385.4575,384.8546,384.8546,5267.0
2022-04-19 14:00:00,395.78,396.0,395.6,395.81,4126.0,384.8254,385.0394,384.6504,384.8546,4126.0
2022-04-19 14:05:00,395.8,396.05,395.78,396.04,5918.0,384.8449,385.088,384.8254,385.0782,5918.0
2022-04-19 14:10:00,395.98,395.98,394.71,394.82,28079.0,385.0199,385.0199,383.7851,383.892,28079.0
2022-04-19 14:15:00,394.81,394.81,394.44,394.65,6318.0,383.8823,383.8823,383.5225,383.7267,6318.0
2022-04-19 14:20:00,394.65,395.02,394.56,394.75,6593.0,383.7267,384.0865,383.6392,383.824,6593.0
2022-04-19 14:25:00,394.81,395.02,394.54,395.02,4988.0,383.8823,384.0865,383.6198,384.0865,4988.0
2022-04-19 14:30:00,395.0,395.09,394.72,394.93,6648.0,384.067,384.1545,383.7948,383.999,6648.0
2022-04-19 14:35:00,394.93,395.22,394.82,395.13,6900.0,383.999,384.2809,383.892,384.1934,6900.0
2022-04-19 14:40:00,395.05,395.57,394.99,395.55,5073.0,384.1156,384.6213,384.0573,384.6018,5073.0
2022-04-19 14:45:00,395.6,395.8,395.51,395.68,9247.0,384.6504,384.8449,384.5629,384.7282,9247.0
2022-04-19 14:50:00,395.68,395.89,395.04,395.25,20877.0,384.7282,384.9324,384.1059,384.3101,20877.0
2022-04-19 14:55:00,395.29,395.87,395.29,395.87,3882.0,384.349,384.913,384.349,384.913,3882.0
2022-04-19 15:00:00,395.83,395.95,395.65,395.65,5413.0,384.8741,384.9907,384.699,384.699,5413.0
2022-04-19 15:05:00,395.78,396.11,395.65,396.1,9260.0,384.8254,385.1463,384.699,385.1366,9260.0
2022-04-19 15:10:00,396.13,396.72,396.05,396.72,9149.0,385.1658,385.7394,385.088,385.7394,9149.0
2022-04-19 15:15:00,396.76,397.07,396.7,396.72,14857.0,385.7783,386.0797,385.72,385.7394,14857.0
2022-04-19 15:20:00,396.77,396.8,396.34,396.6,19644.0,385.788,385.8172,385.3699,385.6227,19644.0
2022-04-19 15:25:00,396.6,397.11,396.48,397.06,22644.0,385.6227,386.1186,385.5061,386.07,22644.0
2022-04-19 15:30:00,397.06,397.06,396.65,396.79,17576.0,386.07,386.07,385.6714,385.8075,17576.0
2022-04-19 15:35:00,396.68,396.95,395.77,396.63,32924.0,385.7005,385.9631,384.8157,385.6519,32924.0
2022-04-19 15:40:00,396.54,396.54,395.41,395.56,19538.0,385.5644,385.5644,384.4657,384.6115,19538.0
2022-04-19 15:45:00,395.6,395.87,395.24,395.51,21364.0,384.6504,384.913,384.3004,384.5629,21364.0
2022-04-19 15:50:00,395.57,396.33,395.19,395.27,32787.0,384.6213,385.3602,384.2518,384.3296,32787.0
2022-04-19 15:55:00,395.12,395.62,394.84,395.5,60902.0,384.1837,384.6699,383.9115,384.5532,60902.0
2022-04-20 09:30:00,397.8,398.33,396.74,397.69,29706.0,386.7895,387.3049,385.7589,386.6826,29706.0
2022-04-20 09:35:00,397.99,400.12,397.99,399.7,10026.0,386.9743,389.0453,386.9743,388.6369,10026.0
2022-04-20 09:40:00,399.55,400.86,399.43,400.14,20444.0,388.4911,389.7648,388.3744,389.0648,20444.0
2022-04-20 09:45:00,400.21,401.46,399.92,401.2,22171.0,389.1328,390.3482,388.8509,390.0954,22171.0
2022-04-20 09:50:00,401.06,401.76,400.27,400.51,21019.0,389.9593,390.6399,389.1912,389.4245,21019.0
2022-04-20 09:55:00,400.87,401.09,399.64,400.52,13713.0,389.7746,389.9885,388.5786,389.4342,13713.0
2022-04-20 10:00:00,400.56,400.78,399.52,399.91,11630.0,389.4731,389.6871,388.4619,388.8411,11630.0
2022-04-20 10:05:00,399.77,400.54,399.77,400.33,22197.0,388.705,389.4537,388.705,389.2495,22197.0
2022-04-20 10:10:00,400.28,400.47,399.58,399.81,6753.0,389.2009,389.3856,388.5203,388.7439,6753.0
2022-04-20 10:15:00,399.82,400.47,399.47,400.42,12604.0,388.7536,389.3856,388.4133,389.337,12604.0
2022-04-20 10:20:00,400.43,401.03,400.22,400.74,14174.0,389.3467,389.9301,389.1426,389.6482,14174.0
2022-04-20 10:25:00,400.93,401.78,400.72,400.73,6652.0,389.8329,390.6594,389.6287,389.6384,6652.0
2022-04-20 10:30:00,401.01,401.63,400.32,401.59,6483.0,389.9107,390.5135,389.2398,390.4746,6483.0
2022-04-20 10:35:00,401.57,402.75,401.55,402.28,6748.0,390.4552,391.6025,390.4357,391.1455,6748.0
2022-04-20 10:40:00,402.33,402.51,400.49,400.49,10915.0,391.1941,391.3692,389.4051,389.4051,10915.0
2022-04-20 10:45:00,400.55,401.42,400.08,401.42,16216.0,389.4634,390.3093,389.0064,390.3093,16216.0
2022-04-20 10:50:00,401.27,401.86,401.04,401.86,4915.0,390.1635,390.7372,389.9399,390.7372,4915.0
2022-04-20 10:55:00,401.81,401.93,401.39,401.6,5048.0,390.6885,390.8052,390.2802,390.4844,5048.0
2022-04-20 11:00:00,401.48,401.52,400.31,400.35,6082.0,390.3677,390.4066,389.2301,389.269,6082.0
2022-04-20 11:05:00,400.39,401.06,400.29,401.06,3248.0,389.3078,389.9593,389.2106,389.9593,3248.0
2022-04-20 11:10:00,400.97,400.97,400.4,400.66,3805.0,389.8718,389.8718,389.3176,389.5704,3805.0
2022-04-20 11:15:00,400.87,400.96,399.9,399.96,7139.0,389.7746,389.8621,388.8314,388.8897,7139.0
2022-04-20 11:20:00,400.01,400.29,399.93,399.99,4523.0,388.9384,389.2106,388.8606,388.9189,4523.0
2022-04-20 11:25:00,399.81,400.33,399.81,400.25,3430.0,388.7439,389.2495,388.7439,389.1717,3430.0
2022-04-20 11:30:00,400.22,400.3,399.86,399.91,4274.0,389.1426,389.2203,388.7925,388.8411,4274.0
2022-04-20 11:35:00,399.9,400.25,399.9,400.13,5070.0,388.8314,389.1717,388.8314,389.055,5070.0
2022-04-20 11:40:00,400.14,400.55,400.07,400.43,3911.0,389.0648,389.4634,388.9967,389.3467,3911.0
2022-04-20 11:45:00,400.48,400.53,399.9,400.02,4717.0,389.3954,389.444,388.8314,388.9481,4717.0
2022-04-20 11:50:00,400.15,400.29,399.8,399.88,4700.0,389.0745,389.2106,388.7342,388.812,4700.0
2022-04-20 11:55:00,400.05,400.75,400.02,400.38,9878.0,388.9773,389.6579,388.9481,389.2981,9878.0
2022-04-20 12:00:00,400.38,400.66,400.12,400.43,4219.0,389.2981,389.5704,389.0453,389.3467,4219.0
2022-04-20 12:05:00,400.31,401.25,400.31,400.76,5457.0,389.2301,390.144,389.2301,389.6676,5457.0
2022-04-20 12:10:00,400.59,400.65,399.96,400.56,4856.0,389.5023,389.5606,388.8897,389.4731,4856.0
2022-04-20 12:15:00,400.45,400.63,400.19,400.55,3452.0,389.3662,389.5412,389.1134,389.4634,3452.0
2022-04-20 12:20:00,400.57,401.01,400.49,401.0,4565.0,389.4829,389.9107,389.4051,389.901,4565.0
2022-04-20 12:25:00,401.0,401.0,400.6,400.95,3431.0,389.901,389.901,389.512,389.8523,3431.0
2022-04-20 12:30:00,400.81,401.6,400.81,401.55,6453.0,389.7162,390.4844,389.7162,390.4357,6453.0
2022-04-20 12:35:00,401.48,402.08,401.31,401.97,4965.0,390.3677,390.9511,390.2024,390.8441,4965.0
2022-04-20 12:40:00,401.9,401.93,401.27,401.73,5029.0,390.7761,390.8052,390.1635,390.6108,5029.0
2022-04-20 12:45:00,401.66,402.05,401.66,401.89,5194.0,390.5427,390.9219,390.5427,390.7663,5194.0
2022-04-20 12:50:00,402.05,402.47,401.73,401.8,5646.0,390.9219,391.3303,390.6108,390.6788,5646.0
2022-04-20 12:55:00,401.8,402.06,401.67,401.85,4116.0,390.6788,390.9316,390.5524,390.7274,4116.0
2022-04-20 13:00:00,401.9,402.77,401.87,402.52,7799.0,390.7761,391.622,390.7469,391.3789,7799.0
2022-04-20 13:05:00,402.5,402.52,401.49,401.89,9193.0,391.3594,391.3789,390.3774,390.7663,9193.0
2022-04-20 13:10:00,402.15,402.55,402.02,402.54,6330.0,391.0191,391.4081,390.8927,391.3983,6330.0
2022-04-20 13:15:00,402.13,402.61,401.89,402.01,8212.0,390.9997,391.4664,390.7663,390.883,8212.0
2022-04-20 13:20:00,401.91,402.2,401.63,401.67,17411.0,390.7858,391.0677,390.5135,390.5524,17411.0
2022-04-20 13:25:00,401.75,401.75,401.32,401.36,9900.0,390.6302,390.6302,390.2121,390.251,9900.0
2022-04-20 13:30:00,401.26,401.53,401.18,401.35,4309.0,390.1538,390.4163,390.076,390.2413,4309.0
2022-04-20 13:35:00,401.5,401.64,401.37,401.37,3019.0,390.3871,390.5232,390.2607,390.2607,3019.0
2022-04-20 13:40:00,401.4,401.96,401.38,401.83,4577.0,390.2899,390.8344,390.2704,390.708,4577.0
2022-04-20 13:45:00,401.93,402.05,401.47,401.47,2474.0,390.8052,390.9219,390.358,390.358,2474.0
2022-04-20 13:50:00,401.44,401.59,401.08,401.15,3703.0,390.3288,390.4746,389.9787,390.0468,3703.0
2022-04-20 13:55:00,401.05,401.07,400.87,400.91,2455.0,389.9496,389.969,389.7746,389.8135,2455.0
2022-04-20 14:00:00,401.04,401.44,400.96,401.27,3749.0,389.9399,390.3288,389.8621,390.1635,3749.0
2022-04-20 14:05:00,401.26,401.29,400.74,400.98,4683.0,390.1538,390.1829,389.6482,389.8815,4683.0
2022-04-20 14:10:00,400.98,401.03,400.56,400.56,3154.0,389.8815,389.9301,389.4731,389.4731,3154.0
2022-04-20 14:15:00,400.31,400.57,399.91,399.98,3391.0,389.2301,389.4829,388.8411,388.9092,3391.0
2022-04-20 14:20:00,400.06,400.19,399.74,399.74,2665.0,388.987,389.1134,388.6758,388.6758,2665.0
2022-04-20 14:25:00,399.64,399.67,398.48,398.6,12849.0,388.5786,388.6078,387.4507,387.5674,12849.0
2022-04-20 14:30:00,398.61,398.83,398.41,398.75,8390.0,387.5771,387.791,387.3826,387.7132,8390.0
2022-04-20 14:35:00,398.61,398.75,398.34,398.34,5037.0,387.5771,387.7132,387.3146,387.3146,5037.0
2022-04-20 14:40:00,398.33,398.73,398.09,398.1,5267.0,387.3049,387.6938,387.0715,387.0812,5267.0
2022-04-20 14:45:00,398.12,398.28,397.9,397.98,5110.0,387.1007,387.2562,386.8868,386.9646,5110.0
2022-04-20 14:50:00,397.9,397.9,396.99,397.0,5555.0,386.8868,386.8868,386.002,386.0117,5555.0
2022-04-20 14:55:00,396.97,397.57,396.88,397.33,4940.0,385.9825,386.5659,385.895,386.3325,4940.0
2022-04-20 15:00:00,397.54,398.23,397.49,398.15,2506.0,386.5367,387.2076,386.4881,387.1298,2506.0
2022-04-20 15:05:00,398.01,398.2,397.92,398.08,4305.0,386.9937,387.1785,386.9062,387.0618,4305.0
2022-04-20 15:10:00,398.24,398.59,397.92,398.38,4433.0,387.2174,387.5577,386.9062,387.3535,4433.0
2022-04-20 15:15:00,398.46,398.47,398.07,398.31,3021.0,387.4313,387.441,387.0521,387.2854,3021.0
2022-04-20 15:20:00,398.31,398.66,398.21,398.6,4301.0,387.2854,387.6257,387.1882,387.5674,4301.0
2022-04-20 15:25:00,398.63,399.07,398.47,398.56,6977.0,387.5966,388.0244,387.441,387.5285,6977.0
2022-04-20 15:30:00,398.71,398.78,397.64,397.64,10704.0,387.6743,387.7424,386.634,386.634,10704.0
2022-04-20 15:35:00,397.73,398.22,397.39,398.07,10557.0,386.7215,387.1979,386.3909,387.0521,10557.0
2022-04-20 15:40:00,397.96,398.19,397.67,398.15,14667.0,386.9451,387.1687,386.6631,387.1298,14667.0
2022-04-20 15:45:00,398.12,399.1,398.11,398.71,30109.0,387.1007,388.0536,387.091,387.6743,30109.0
2022-04-20 15:50:00,398.65,398.88,397.73,397.94,18417.0,387.616,387.8396,386.7215,386.9257,18417.0
2022-04-20 15:55:00,397.94,398.0,397.21,397.24,73082.0,386.9257,386.984,386.2159,386.245,73082.0
2022-04-21 09:30:00,399.23,402.12,399.23,401.66,28008.0,388.18,390.99,388.18,390.5427,28008.0
2022-04-21 09:35:00,402.19,402.52,401.23,402.52,11629.0,391.058,391.3789,390.1246,391.3789,11629.0
2022-04-21 09:40:00,402.38,403.01,401.87,402.32,7347.0,391.2428,391.8553,390.7469,391.1844,7347.0
2022-04-21 09:45:00,402.5,403.18,402.02,403.13,3732.0,391.3594,392.0206,390.8927,391.972,3732.0
2022-04-21 09:50:00,403.12,403.48,402.2,402.2,9289.0,391.9623,392.3123,391.0677,391.0677,9289.0
2022-04-21 09:55:00,402.23,402.23,401.37,401.54,2467.0,391.0969,391.0969,390.2607,390.426,2467.0
2022-04-21 10:00:00,401.59,401.62,401.14,401.38,6538.0,390.4746,390.5038,390.0371,390.2704,6538.0
2022-04-21 10:05:00,401.13,401.22,399.46,399.62,5460.0,390.0274,390.1149,388.4036,388.5592,5460.0
2022-04-21 10:10:00,399.54,401.67,399.49,401.31,11284.0,388.4814,390.5524,388.4328,390.2024,11284.0
2022-04-21 10:15:00,401.21,401.27,399.58,399.58,7424.0,390.1051,390.1635,388.5203,388.5203,7424.0
2022-04-21 10:20:00,399.4,399.4,398.43,398.91,5172.0,388.3452,388.3452,387.4021,387.8688,5172.0
2022-04-21 10:25:00,398.78,399.48,398.78,399.48,3314.0,387.7424,388.423,387.7424,388.423,3314.0
2022-04-21 10:30:00,399.52,399.62,398.99,399.09,2437.0,388.4619,388.5592,387.9466,388.0438,2437.0
2022-04-21 10:35:00,399.2,399.46,398.25,398.45,7934.0,388.1508,388.4036,387.2271,387.4215,7934.0
2022-04-21 10:40:00,398.42,398.42,397.24,397.51,7949.0,387.3924,387.3924,386.245,386.5076,7949.0
2022-04-21 10:45:00,397.49,397.5,396.01,396.67,7813.0,386.4881,386.4978,385.0491,385.6908,7813.0
2022-04-21 10:50:00,396.65,397.11,396.07,396.12,4565.0,385.6714,386.1186,385.1074,385.156,4565.0
2022-04-21 10:55:00,396.08,396.53,395.63,395.97,12631.0,385.1171,385.5547,384.6796,385.0102,12631.0
2022-04-21 11:00:00,395.79,396.11,395.49,396.11,10879.0,384.8352,385.1463,384.5435,385.1463,10879.0
2022-04-21 11:05:00,395.94,395.94,394.94,395.38,11165.0,384.981,384.981,384.0087,384.4365,11165.0
2022-04-21 11:10:00,395.37,395.44,394.99,394.99,7945.0,384.4268,384.4949,384.0573,384.0573,7945.0
2022-04-21 11:15:00,394.82,395.2,394.26,394.73,11951.0,383.892,384.2615,383.3475,383.8045,11951.0
2022-04-21 11:20:00,394.85,395.13,394.24,394.7,7903.0,383.9212,384.1934,383.3281,383.7753,7903.0
2022-04-21 11:25:00,394.82,395.51,394.73,394.85,2870.0,383.892,384.5629,383.8045,383.9212,2870.0
2022-04-21 11:30:00,394.6,394.6,393.23,393.3,10696.0,383.6781,383.6781,382.346,382.4141,10696.0
2022-04-21 11:35:00,393.41,393.98,393.29,393.98,3686.0,382.521,383.0753,382.4044,383.0753,3686.0
2022-04-21 11:40:00,393.9,393.9,393.47,393.49,4776.0,382.9975,382.9975,382.5794,382.5988,4776.0
2022-04-21 11:45:00,393.49,393.81,393.41,393.7,2965.0,382.5988,382.91,382.521,382.803,2965.0
2022-04-21 11:50:00,393.8,394.05,393.62,393.68,1278.0,382.9002,383.1433,382.7252,382.7836,1278.0
2022-04-21 11:55:00,393.72,393.72,392.64,392.81,6096.0,382.8225,382.8225,381.7724,381.9376,6096.0
2022-04-21 12:00:00,392.69,392.69,391.77,391.85,6943.0,381.821,381.821,380.9264,381.0042,6943.0
2022-04-21 12:05:00,391.97,392.24,391.58,391.74,11836.0,381.1209,381.3834,380.7417,380.8973,11836.0
2022-04-21 12:10:00,391.7,392.04,391.4,391.72,10573.0,380.8584,381.189,380.5667,380.8778,10573.0
2022-04-21 12:15:00,391.84,392.54,391.3,392.54,11887.0,380.9945,381.6751,380.4694,381.6751,11887.0
2022-04-21 12:20:00,392.56,392.71,392.3,392.34,2763.0,381.6946,381.8404,381.4418,381.4807,2763.0
2022-04-21 12:25:00,392.33,392.92,392.33,392.48,2780.0,381.4709,382.0446,381.4709,381.6168,2780.0
2022-04-21 12:30:00,392.55,392.73,392.21,392.64,5479.0,381.6848,381.8599,381.3543,381.7724,5479.0
2022-04-21 12:35:00,392.6,393.31,392.6,393.03,2408.0,381.7335,382.4238,381.7335,382.1516,2408.0
2022-04-21 12:40:00,393.02,393.35,392.92,392.98,1941.0,382.1418,382.4627,382.0446,382.1029,1941.0
2022-04-21 12:45:00,392.92,392.92,392.07,392.3,6704.0,382.0446,382.0446,381.2181,381.4418,6704.0
2022-04-21 12:50:00,392.28,392.41,391.71,391.93,20552.0,381.4223,381.5487,380.8681,381.082,20552.0
2022-04-21 12:55:00,392.0,392.56,391.99,392.28,17271.0,381.1501,381.6946,381.1403,381.4223,17271.0
2022-04-21 13:00:00,392.15,392.57,392.0,392.15,3181.0,381.2959,381.7043,381.1501,381.2959,3181.0
2022-04-21 13:05:00,392.19,392.86,392.1,392.66,5922.0,381.3348,381.9863,381.2473,381.7918,5922.0
2022-04-21 13:10:00,392.57,392.8,392.08,392.27,2860.0,381.7043,381.9279,381.2279,381.4126,2860.0
2022-04-21 13:15:00,392.13,392.15,391.72,391.87,5118.0,381.2765,381.2959,380.8778,381.0237,5118.0
2022-04-21 13:20:00,392.01,393.04,392.01,393.03,3066.0,381.1598,382.1613,381.1598,382.1516,3066.0
2022-04-21 13:25:00,392.74,393.56,392.6,393.55,10164.0,381.8696,382.6669,381.7335,382.6572,10164.0
2022-04-21 13:30:00,393.66,394.14,393.12,393.42,3500.0,382.7641,383.2308,382.2391,382.5308,3500.0
2022-04-21 13:35:00,393.1,393.25,392.5,392.84,6561.0,382.2196,382.3655,381.6362,381.9668,6561.0
2022-04-21 13:40:00,392.56,393.06,392.38,392.77,9107.0,381.6946,382.1807,381.5195,381.8988,9107.0
2022-04-21 13:45:00,392.65,393.95,392.64,393.66,4382.0,381.7821,383.0461,381.7724,382.7641,4382.0
2022-04-21 13:50:00,393.4,393.75,393.23,393.3,2380.0,382.5113,382.8516,382.346,382.4141,2380.0
2022-04-21 13:55:00,393.24,393.24,392.39,392.61,2656.0,382.3557,382.3557,381.5293,381.7432,2656.0
2022-04-21 14:00:00,392.41,392.41,391.8,391.83,2759.0,381.5487,381.5487,380.9556,380.9848,2759.0
2022-04-21 14:05:00,391.88,392.28,391.79,391.97,5731.0,381.0334,381.4223,380.9459,381.1209,5731.0
2022-04-21 14:10:00,391.83,392.07,391.73,391.94,6292.0,380.9848,381.2181,380.8875,381.0917,6292.0
2022-04-21 14:15:00,391.82,392.03,391.67,391.74,7627.0,380.975,381.1792,380.8292,380.8973,7627.0
2022-04-21 14:20:00,391.91,392.18,391.8,391.91,9673.0,381.0626,381.3251,380.9556,381.0626,9673.0
2022-04-21 14:25:00,392.02,392.32,391.86,391.86,3621.0,381.1695,381.4612,381.0139,381.0139,3621.0
2022-04-21 14:30:00,391.9,392.54,391.74,392.46,8722.0,381.0528,381.6751,380.8973,381.5973,8722.0
2022-04-21 14:35:00,392.6,393.17,392.27,392.27,1518.0,381.7335,382.2877,381.4126,381.4126,1518.0
2022-04-21 14:40:00,392.48,392.48,391.66,391.66,4781.0,381.6168,381.6168,380.8195,380.8195,4781.0
2022-04-21 14:45:00,391.68,391.86,391.14,391.14,4200.0,380.8389,381.0139,380.3139,380.3139,4200.0
2022-04-21 14:50:00,391.08,391.89,390.95,391.59,9364.0,380.2555,381.0431,380.1291,380.7514,9364.0
2022-04-21 14:55:00,391.5,391.71,391.19,391.42,6167.0,380.6639,380.8681,380.3625,380.5861,6167.0
2022-04-21 15:00:00,391.5,391.61,390.74,390.88,4291.0,380.6639,380.7709,379.9249,380.0611,4291.0
2022-04-21 15:05:00,390.81,391.33,390.58,390.68,12848.0,379.993,380.4986,379.7694,379.8666,12848.0
2022-04-21 15:10:00,390.61,390.73,390.2,390.7,11392.0,379.7985,379.9152,379.3999,379.886,11392.0
2022-04-21 15:15:00,390.58,391.23,390.27,390.88,23058.0,379.7694,380.4014,379.468,380.0611,23058.0
2022-04-21 15:20:00,390.89,391.1,390.18,390.5,26720.0,380.0708,380.275,379.3804,379.6916,26720.0
2022-04-21 15:25:00,390.61,391.05,390.12,391.03,9908.0,379.7985,380.2264,379.3221,380.2069,9908.0
2022-04-21 15:30:00,391.0,391.0,390.16,390.16,17997.0,380.1777,380.1777,379.361,379.361,17997.0
2022-04-21 15:35:00,390.26,390.61,389.55,390.41,13358.0,379.4582,379.7985,378.7679,379.6041,13358.0
2022-04-21 15:40:00,390.51,390.88,390.01,390.75,21362.0,379.7013,380.0611,379.2151,379.9347,21362.0
2022-04-21 15:45:00,390.78,390.81,389.24,389.33,22142.0,379.9638,379.993,378.4665,378.554,22142.0
2022-04-21 15:50:00,389.26,390.87,389.26,390.5,27123.0,378.4859,380.0513,378.4859,379.6916,27123.0
2022-04-21 15:55:00,390.46,390.98,390.28,390.57,68717.0,379.6527,380.1583,379.4777,379.7596,68717.0
2022-04-22 09:30:00,388.52,389.52,388.18,388.18,26704.0,377.7664,378.7387,377.4358,377.4358,26704.0
2022-04-22 09:35:00,387.98,388.2,387.1,387.39,6265.0,377.2413,377.4552,376.3857,376.6677,6265.0
2022-04-22 09:40:00,387.36,387.36,384.43,384.88,11406.0,376.6385,376.6385,373.7896,374.2271,11406.0
2022-04-22 09:45:00,384.9,385.91,384.76,385.29,14354.0,374.2466,375.2286,374.1105,374.6258,14354.0
2022-04-22 09:50:00,385.15,385.86,384.81,385.56,8086.0,374.4897,375.18,374.1591,374.8883,8086.0
2022-04-22 09:55:00,385.5,385.58,384.5,384.81,11630.0,374.83,374.9078,373.8577,374.1591,11630.0
2022-04-22 10:00:00,384.62,385.56,384.59,384.96,11586.0,373.9743,374.8883,373.9452,374.3049,11586.0
2022-04-22 10:05:00,384.87,386.42,384.85,386.08,8938.0,374.2174,375.7245,374.198,375.3939,8938.0
2022-04-22 10:10:00,386.07,386.07,384.91,385.0,17069.0,375.3842,375.3842,374.2563,374.3438,17069.0
2022-04-22 10:15:00,385.22,385.66,384.77,384.9,12484.0,374.5577,374.9855,374.1202,374.2466,12484.0
2022-04-22 10:20:00,384.66,384.66,383.9,384.19,8253.0,374.0132,374.0132,373.2743,373.5562,8253.0
2022-04-22 10:25:00,384.05,384.7,383.55,384.63,8543.0,373.4201,374.0521,372.9339,373.9841,8543.0
2022-04-22 10:30:00,384.74,385.47,384.73,384.95,8075.0,374.091,374.8008,374.0813,374.2952,8075.0
2022-04-22 10:35:00,384.8,385.0,384.06,384.63,10660.0,374.1494,374.3438,373.4298,373.9841,10660.0
2022-04-22 10:40:00,384.58,384.58,383.15,383.79,12655.0,373.9354,373.9354,372.545,373.1673,12655.0
2022-04-22 10:45:00,383.79,384.05,383.18,383.18,17062.0,373.1673,373.4201,372.5742,372.5742,17062.0
2022-04-22 10:50:00,383.18,383.61,382.78,383.18,12036.0,372.5742,372.9923,372.1853,372.5742,12036.0
2022-04-22 10:55:00,383.11,383.7,382.39,382.53,14281.0,372.5061,373.0798,371.8061,371.9422,14281.0
2022-04-22 11:00:00,382.54,383.09,382.53,382.85,12560.0,371.9519,372.4867,371.9422,372.2533,12560.0
2022-04-22 11:05:00,382.86,384.01,382.78,383.96,7243.0,372.263,373.3812,372.1853,373.3326,7243.0
2022-04-22 11:10:00,384.1,384.1,383.49,383.98,6822.0,373.4687,373.4687,372.8756,373.352,6822.0
2022-04-22 11:15:00,384.04,384.24,383.73,384.23,6250.0,373.4104,373.6049,373.109,373.5951,6250.0
2022-04-22 11:20:00,384.23,384.69,384.1,384.1,7495.0,373.5951,374.0424,373.4687,373.4687,7495.0
2022-04-22 11:25:00,384.06,384.63,383.94,384.54,10614.0,373.4298,373.9841,373.3132,373.8965,10614.0
2022-04-22 11:30:00,384.64,385.53,384.64,384.68,6636.0,373.9938,374.8591,373.9938,374.0327,6636.0
2022-04-22 11:35:00,384.81,385.42,384.66,385.25,5459.0,374.1591,374.7522,374.0132,374.5869,5459.0
2022-04-22 11:40:00,385.14,385.46,384.93,385.14,3139.0,374.4799,374.7911,374.2758,374.4799,3139.0
2022-04-22 11:45:00,385.07,385.3,384.91,385.14,5481.0,374.4119,374.6355,374.2563,374.4799,5481.0
2022-04-22 11:50:00,385.02,385.02,384.5,384.51,6515.0,374.3633,374.3633,373.8577,373.8674,6515.0
2022-04-22 11:55:00,384.43,384.69,384.36,384.53,3068.0,373.7896,374.0424,373.7215,373.8868,3068.0
2022-04-22 12:00:00,384.53,384.53,383.62,383.86,10780.0,373.8868,373.8868,373.002,373.2354,10780.0
2022-04-22 12:05:00,383.9,384.27,383.46,383.46,8827.0,373.2743,373.634,372.8464,372.8464,8827.0
2022-04-22 12:10:00,383.51,383.95,383.39,383.81,9523.0,372.8951,373.3229,372.7784,373.1868,9523.0
2022-04-22 12:15:00,383.97,384.47,383.74,384.46,3000.0,373.3423,373.8285,373.1187,373.8188,3000.0
2022-04-22 12:20:00,384.39,384.99,384.35,384.99,4610.0,373.7507,374.3341,373.7118,374.3341,4610.0
2022-04-22 12:25:00,385.0,385.12,384.64,384.87,2317.0,374.3438,374.4605,373.9938,374.2174,2317.0
2022-04-22 12:30:00,384.82,385.47,384.82,385.06,4546.0,374.1688,374.8008,374.1688,374.4022,4546.0
2022-04-22 12:35:00,385.15,385.87,385.14,385.15,5522.0,374.4897,375.1897,374.4799,374.4897,5522.0
2022-04-22 12:40:00,385.15,385.45,385.04,385.32,5910.0,374.4897,374.7814,374.3827,374.655,5910.0
2022-04-22 12:45:00,385.48,385.62,385.11,385.62,3062.0,374.8105,374.9467,374.4508,374.9467,3062.0
2022-04-22 12:50:00,385.36,385.74,384.7,384.9,6613.0,374.6939,375.0633,374.0521,374.2466,6613.0
2022-04-22 12:55:00,384.94,385.21,384.84,384.97,5353.0,374.2855,374.548,374.1882,374.3146,5353.0
2022-04-22 13:00:00,384.86,384.99,384.38,384.49,3620.0,374.2077,374.3341,373.741,373.8479,3620.0
2022-04-22 13:05:00,384.58,385.3,384.57,385.3,2610.0,373.9354,374.6355,373.9257,374.6355,2610.0
2022-04-22 13:10:00,385.25,385.77,385.25,385.49,5303.0,374.5869,375.0925,374.5869,374.8203,5303.0
2022-04-22 13:15:00,385.55,386.26,385.39,385.58,10416.0,374.8786,375.5689,374.723,374.9078,10416.0
2022-04-22 13:20:00,385.57,385.57,384.91,385.0,4108.0,374.898,374.898,374.2563,374.3438,4108.0
2022-04-22 13:25:00,385.03,385.79,384.86,385.73,8409.0,374.373,375.112,374.2077,375.0536,8409.0
2022-04-22 13:30:00,385.41,385.89,385.39,385.66,6783.0,374.7425,375.2092,374.723,374.9855,6783.0
2022-04-22 13:35:00,385.51,385.56,385.1,385.31,3952.0,374.8397,374.8883,374.441,374.6452,3952.0
2022-04-22 13:40:00,385.28,385.86,385.14,385.61,12565.0,374.6161,375.18,374.4799,374.9369,12565.0
2022-04-22 13:45:00,385.63,385.63,384.86,384.86,24800.0,374.9564,374.9564,374.2077,374.2077,24800.0
2022-04-22 13:50:00,384.82,385.32,384.51,384.78,13725.0,374.1688,374.655,373.8674,374.1299,13725.0
2022-04-22 13:55:00,384.8,385.02,384.4,384.56,17503.0,374.1494,374.3633,373.7604,373.916,17503.0
2022-04-22 14:00:00,384.55,384.85,384.24,384.25,8716.0,373.9063,374.198,373.6049,373.6146,8716.0
2022-04-22 14:05:00,384.16,384.51,384.04,384.04,5872.0,373.5271,373.8674,373.4104,373.4104,5872.0
2022-04-22 14:10:00,383.9,383.96,383.24,383.47,8679.0,373.2743,373.3326,372.6325,372.8562,8679.0
2022-04-22 14:15:00,383.54,384.56,383.41,384.5,6371.0,372.9242,373.916,372.7978,373.8577,6371.0
2022-04-22 14:20:00,384.48,384.7,383.76,383.76,4837.0,373.8382,374.0521,373.1381,373.1381,4837.0
2022-04-22 14:25:00,383.73,383.73,382.99,383.22,6481.0,373.109,373.109,372.3894,372.6131,6481.0
2022-04-22 14:30:00,383.25,383.34,382.68,382.68,8825.0,372.6423,372.7298,372.088,372.088,8825.0
2022-04-22 14:35:00,382.67,382.87,382.3,382.46,4681.0,372.0783,372.2728,371.7185,371.8741,4681.0
2022-04-22 14:40:00,382.53,383.07,382.53,382.8,6608.0,371.9422,372.4672,371.9422,372.2047,6608.0
2022-04-22 14:45:00,382.8,383.0,382.73,382.76,6666.0,372.2047,372.3992,372.1366,372.1658,6666.0
2022-04-22 14:50:00,382.7,382.7,382.06,382.19,4397.0,372.1075,372.1075,371.4852,371.6116,4397.0
2022-04-22 14:55:00,382.07,382.07,381.46,381.72,10516.0,371.4949,371.4949,370.9018,371.1546,10516.0
2022-04-22 15:00:00,381.81,382.11,381.44,381.99,9409.0,371.2421,371.5338,370.8824,371.4171,9409.0
2022-04-22 15:05:00,381.99,382.31,381.84,381.97,8310.0,371.4171,371.7283,371.2713,371.3977,8310.0
2022-04-22 15:10:00,381.93,383.38,381.61,383.35,6928.0,371.3588,372.7687,371.0476,372.7395,6928.0
2022-04-22 15:15:00,383.27,383.84,382.94,383.68,5858.0,372.6617,373.2159,372.3408,373.0604,5858.0
2022-04-22 15:20:00,383.8,383.87,383.12,383.15,10563.0,373.177,373.2451,372.5159,372.545,10563.0
2022-04-22 15:25:00,383.22,383.43,382.97,383.06,9424.0,372.6131,372.8173,372.37,372.4575,9424.0
2022-04-22 15:30:00,383.11,384.51,383.07,384.37,11458.0,372.5061,373.8674,372.4672,373.7313,11458.0
2022-04-22 15:35:00,384.61,384.78,383.9,384.06,12499.0,373.9646,374.1299,373.2743,373.4298,12499.0
2022-04-22 15:40:00,384.12,384.53,383.28,383.6,19246.0,373.4882,373.8868,372.6714,372.9826,19246.0
2022-04-22 15:45:00,383.65,383.66,382.15,382.25,23740.0,373.0312,373.0409,371.5727,371.6699,23740.0
2022-04-22 15:50:00,381.93,382.25,380.76,381.15,30509.0,371.3588,371.6699,370.2212,370.6004,30509.0
2022-04-22 15:55:00,381.26,381.39,379.32,379.79,115228.0,370.7073,370.8337,368.821,369.278,115228.0
2022-04-25 09:30:00,377.25,380.04,376.09,378.75,46134.0,366.8083,369.5211,365.6804,368.2668,46134.0
2022-04-25 09:35:00,379.01,380.77,378.51,379.88,15505.0,368.5196,370.2309,368.0334,369.3655,15505.0
2022-04-25 09:40:00,379.67,380.52,378.77,378.77,27434.0,369.1613,369.9878,368.2863,368.2863,27434.0
2022-04-25 09:45:00,378.87,379.11,377.06,377.65,13551.0,368.3835,368.6168,366.6236,367.1973,13551.0
2022-04-25 09:50:00,377.43,379.94,377.38,379.02,12049.0,366.9833,369.4239,366.9347,368.5293,12049.0
2022-04-25 09:55:00,378.92,379.33,377.09,377.09,15359.0,368.4321,368.8308,366.6528,366.6528,15359.0
2022-04-25 10:00:00,377.11,377.32,376.16,377.29,10880.0,366.6722,366.8764,365.7485,366.8472,10880.0
2022-04-25 10:05:00,377.38,377.96,376.65,377.63,9076.0,366.9347,367.4987,366.2249,367.1778,9076.0
2022-04-25 10:10:00,377.94,378.25,377.19,377.82,11858.0,367.4792,367.7806,366.75,367.3625,11858.0
2022-04-25 10:15:00,377.9,379.0,377.53,379.0,17552.0,367.4403,368.5099,367.0806,368.5099,17552.0
2022-04-25 10:20:00,379.13,379.41,378.15,378.81,12560.0,368.6363,368.9085,367.6834,368.3251,12560.0
2022-04-25 10:25:00,379.03,379.57,378.81,379.12,8545.0,368.5391,369.0641,368.3251,368.6266,8545.0
2022-04-25 10:30:00,379.14,380.68,378.99,380.48,11113.0,368.646,370.1434,368.5002,369.9489,11113.0
2022-04-25 10:35:00,380.65,380.77,378.9,378.9,6207.0,370.1142,370.2309,368.4127,368.4127,6207.0
2022-04-25 10:40:00,378.73,378.74,377.64,378.37,22350.0,368.2474,368.2571,367.1875,367.8973,22350.0
2022-04-25 10:45:00,378.27,379.29,378.12,379.16,13884.0,367.8001,368.7919,367.6542,368.6655,13884.0
2022-04-25 10:50:00,379.09,379.09,376.85,377.27,15901.0,368.5974,368.5974,366.4194,366.8278,15901.0
2022-04-25 10:55:00,377.25,377.58,376.51,376.51,18816.0,366.8083,367.1292,366.0888,366.0888,18816.0
2022-04-25 11:00:00,376.45,376.88,375.96,376.59,23017.0,366.0305,366.4486,365.554,366.1666,23017.0
2022-04-25 11:05:00,376.32,376.38,375.83,375.83,11418.0,365.9041,365.9624,365.4276,365.4276,11418.0
2022-04-25 11:10:00,375.82,376.41,375.27,375.92,9971.0,365.4179,365.9916,364.8831,365.5151,9971.0
2022-04-25 11:15:00,375.67,375.67,374.48,375.49,14835.0,365.2721,365.2721,364.115,365.097,14835.0
2022-04-25 11:20:00,375.47,377.19,375.45,376.9,13926.0,365.0776,366.75,365.0581,366.468,13926.0
2022-04-25 11:25:00,377.2,377.71,376.06,376.15,8921.0,366.7597,367.2556,365.6513,365.7388,8921.0
2022-04-25 11:30:00,376.11,376.2,374.75,375.46,10999.0,365.6999,365.7874,364.3775,365.0679,10999.0
2022-04-25 11:35:00,375.57,376.37,375.08,375.28,11508.0,365.1748,365.9527,364.6984,364.8929,11508.0
2022-04-25 11:40:00,375.27,375.53,374.87,374.87,8108.0,364.8831,365.1359,364.4942,364.4942,8108.0
2022-04-25 11:45:00,374.84,374.84,373.85,373.99,14823.0,364.465,364.465,363.5024,363.6386,14823.0
2022-04-25 11:50:00,374.0,374.5,373.9,374.31,8796.0,363.6483,364.1344,363.551,363.9497,8796.0
2022-04-25 11:55:00,374.23,375.0,374.22,374.84,10488.0,363.8719,364.6206,363.8622,364.465,10488.0
2022-04-25 12:00:00,374.63,374.63,373.74,374.03,10011.0,364.2608,364.2608,363.3955,363.6774,10011.0
2022-04-25 12:05:00,374.07,376.04,373.9,375.83,11023.0,363.7163,365.6318,363.551,365.4276,11023.0
2022-04-25 12:10:00,375.59,376.52,375.07,375.1,10593.0,365.1943,366.0985,364.6887,364.7178,10593.0
2022-04-25 12:15:00,374.79,375.21,373.68,374.0,15920.0,364.4164,364.8248,363.3371,363.6483,15920.0
2022-04-25 12:20:00,374.06,375.24,374.06,374.98,8157.0,363.7066,364.854,363.7066,364.6012,8157.0
2022-04-25 12:25:00,375.12,375.53,374.86,374.99,12235.0,364.7373,365.1359,364.4845,364.6109,12235.0
2022-04-25 12:30:00,375.01,376.0,374.77,375.62,9896.0,364.6303,365.5929,364.397,365.2234,9896.0
2022-04-25 12:35:00,375.6,375.96,375.11,375.22,12222.0,365.204,365.554,364.7276,364.8345,12222.0
2022-04-25 12:40:00,375.11,375.33,374.12,374.44,8774.0,364.7276,364.9415,363.765,364.0761,8774.0
2022-04-25 12:45:00,374.47,375.73,374.28,375.73,10349.0,364.1053,365.3304,363.9205,365.3304,10349.0
2022-04-25 12:50:00,375.86,375.86,375.14,375.14,4454.0,365.4568,365.4568,364.7567,364.7567,4454.0
2022-04-25 12:55:00,374.95,375.09,374.57,374.89,9613.0,364.572,364.7081,364.2025,364.5136,9613.0
2022-04-25 13:00:00,374.99,375.11,374.01,374.16,10243.0,364.6109,364.7276,363.658,363.8038,10243.0
2022-04-25 13:05:00,374.29,375.79,373.78,375.79,12087.0,363.9303,365.3887,363.4344,365.3887,12087.0
2022-04-25 13:10:00,375.67,376.2,375.54,375.95,18779.0,365.2721,365.7874,365.1457,365.5443,18779.0
2022-04-25 13:15:00,375.88,376.84,375.88,376.84,6262.0,365.4762,366.4097,365.4762,366.4097,6262.0
2022-04-25 13:20:00,376.75,377.0,376.11,376.19,11037.0,366.3222,366.5652,365.6999,365.7777,11037.0
2022-04-25 13:25:00,376.3,376.36,375.42,375.92,8591.0,365.8846,365.943,365.029,365.5151,8591.0
2022-04-25 13:30:00,376.05,376.63,375.58,375.67,6459.0,365.6415,366.2055,365.1845,365.2721,6459.0
2022-04-25 13:35:00,375.57,375.94,375.49,375.75,4141.0,365.1748,365.5346,365.097,365.3498,4141.0
2022-04-25 13:40:00,375.83,376.64,375.83,376.38,6137.0,365.4276,366.2152,365.4276,365.9624,6137.0
2022-04-25 13:45:00,376.54,376.59,375.91,376.59,10960.0,366.118,366.1666,365.5054,366.1666,10960.0
2022-04-25 13:50:00,376.46,376.49,375.66,376.16,6641.0,366.0402,366.0694,365.2623,365.7485,6641.0
2022-04-25 13:55:00,376.2,376.25,375.53,375.85,7176.0,365.7874,365.836,365.1359,365.4471,7176.0
2022-04-25 14:00:00,375.98,375.99,375.24,375.38,5607.0,365.5735,365.5832,364.854,364.9901,5607.0
2022-04-25 14:05:00,375.27,376.94,375.27,376.94,10379.0,364.8831,366.5069,364.8831,366.5069,10379.0
2022-04-25 14:10:00,376.96,377.16,376.5,377.12,9321.0,366.5264,366.7208,366.0791,366.6819,9321.0
2022-04-25 14:15:00,377.11,377.48,376.9,377.05,8349.0,366.6722,367.032,366.468,366.6139,8349.0
2022-04-25 14:20:00,377.01,377.83,376.8,377.8,5487.0,366.575,367.3723,366.3708,367.3431,5487.0
2022-04-25 14:25:00,377.66,378.4,377.63,378.18,6540.0,367.207,367.9265,367.1778,367.7126,6540.0
2022-04-25 14:30:00,378.05,378.1,377.43,377.56,21170.0,367.5862,367.6348,366.9833,367.1097,21170.0
2022-04-25 14:35:00,377.55,377.7,376.79,376.79,9906.0,367.1,367.2459,366.3611,366.3611,9906.0
2022-04-25 14:40:00,376.64,377.24,376.58,376.72,11328.0,366.2152,366.7986,366.1569,366.293,11328.0
2022-04-25 14:45:00,376.84,378.33,376.65,377.82,13384.0,366.4097,367.8584,366.2249,367.3625,13384.0
2022-04-25 14:50:00,377.78,378.04,377.48,378.02,17074.0,367.3237,367.5765,367.032,367.557,17074.0
2022-04-25 14:55:00,378.02,378.12,377.23,377.23,13514.0,367.557,367.6542,366.7889,366.7889,13514.0
2022-04-25 15:00:00,377.27,377.57,376.37,376.61,8847.0,366.8278,367.1195,365.9527,366.186,8847.0
2022-04-25 15:05:00,376.61,377.07,376.26,376.81,10073.0,366.186,366.6333,365.8457,366.3805,10073.0
2022-04-25 15:10:00,376.93,377.62,376.93,377.62,9924.0,366.4972,367.1681,366.4972,367.1681,9924.0
2022-04-25 15:15:00,377.74,378.64,377.6,378.42,13480.0,367.2848,368.1599,367.1486,367.9459,13480.0
2022-04-25 15:20:00,378.44,379.7,378.43,379.7,42271.0,367.9654,369.1905,367.9557,369.1905,42271.0
2022-04-25 15:25:00,379.82,380.04,378.89,379.89,11150.0,369.3072,369.5211,368.4029,369.3753,11150.0
2022-04-25 15:30:00,379.88,380.16,379.54,379.9,12094.0,369.3655,369.6378,369.0349,369.385,12094.0
2022-04-25 15:35:00,379.9,380.89,379.86,380.75,10831.0,369.385,370.3476,369.3461,370.2114,10831.0
2022-04-25 15:40:00,380.72,381.37,379.8,381.28,13807.0,370.1823,370.8143,369.2877,370.7268,13807.0
2022-04-25 15:45:00,381.3,381.4,380.3,380.74,14410.0,370.7462,370.8435,369.7739,370.2017,14410.0
2022-04-25 15:50:00,380.83,381.3,380.04,381.2,22994.0,370.2892,370.7462,369.5211,370.649,22994.0
2022-04-25 15:55:00,381.01,381.35,380.54,381.01,67137.0,370.4643,370.7948,370.0073,370.4643,67137.0
2022-04-26 09:30:00,380.25,383.95,380.25,382.04,29429.0,369.7253,373.3229,369.7253,371.4657,29429.0
2022-04-26 09:35:00,381.84,384.21,381.47,382.52,14223.0,371.2713,373.5757,370.9115,371.9325,14223.0
2022-04-26 09:40:00,381.97,383.43,381.17,381.5,7192.0,371.3977,372.8173,370.6198,370.9407,7192.0
2022-04-26 09:45:00,381.92,382.51,380.76,380.76,9012.0,371.3491,371.9227,370.2212,370.2212,9012.0
2022-04-26 09:50:00,380.97,381.78,380.03,380.09,7094.0,370.4254,371.2129,369.5114,369.5697,7094.0
2022-04-26 09:55:00,379.93,380.86,379.8,380.09,5855.0,369.4141,370.3184,369.2877,369.5697,5855.0
2022-04-26 10:00:00,380.22,380.46,379.22,379.52,4368.0,369.6961,369.9295,368.7238,369.0155,4368.0
2022-04-26 10:05:00,379.52,380.59,379.52,380.59,4100.0,369.0155,370.0559,369.0155,370.0559,4100.0
2022-04-26 10:10:00,380.67,380.81,379.08,379.64,5471.0,370.1337,370.2698,368.5877,369.1322,5471.0
2022-04-26 10:15:00,379.46,379.7,378.39,378.39,9968.0,368.9572,369.1905,367.9168,367.9168,9968.0
2022-04-26 10:20:00,378.36,378.36,376.42,377.52,11270.0,367.8876,367.8876,366.0013,367.0709,11270.0
2022-04-26 10:25:00,377.58,378.27,377.34,378.27,6674.0,367.1292,367.8001,366.8958,367.8001,6674.0
2022-04-26 10:30:00,378.16,378.98,377.69,378.55,5828.0,367.6931,368.4904,367.2361,368.0723,5828.0
2022-04-26 10:35:00,378.63,378.77,377.45,377.87,6809.0,368.1501,368.2863,367.0028,367.4112,6809.0
2022-04-26 10:40:00,378.19,378.53,377.52,378.53,5064.0,367.7223,368.0529,367.0709,368.0529,5064.0
2022-04-26 10:45:00,378.36,378.46,377.68,378.09,5048.0,367.8876,367.9848,367.2264,367.6251,5048.0
2022-04-26 10:50:00,378.03,379.94,377.88,379.62,12612.0,367.5667,369.4239,367.4209,369.1127,12612.0
2022-04-26 10:55:00,379.54,379.84,378.01,378.01,6579.0,369.0349,369.3266,367.5473,367.5473,6579.0
2022-04-26 11:00:00,377.9,377.97,377.2,377.47,8566.0,367.4403,367.5084,366.7597,367.0222,8566.0
2022-04-26 11:05:00,377.48,377.83,377.08,377.56,11906.0,367.032,367.3723,366.643,367.1097,11906.0
2022-04-26 11:10:00,377.43,377.63,376.94,377.05,7773.0,366.9833,367.1778,366.5069,366.6139,7773.0
2022-04-26 11:15:00,377.13,377.13,375.78,375.84,6805.0,366.6916,366.6916,365.379,365.4374,6805.0
2022-04-26 11:20:00,375.64,377.15,375.5,376.84,5463.0,365.2429,366.7111,365.1068,366.4097,5463.0
2022-04-26 11:25:00,376.7,377.04,376.44,376.83,4621.0,366.2735,366.6041,366.0207,366.3999,4621.0
2022-04-26 11:30:00,376.53,376.79,376.23,376.54,3891.0,366.1083,366.3611,365.8166,366.118,3891.0
2022-04-26 11:35:00,376.12,376.2,375.32,376.2,3624.0,365.7096,365.7874,364.9317,365.7874,3624.0
2022-04-26 11:40:00,375.91,376.64,375.46,376.64,5680.0,365.5054,366.2152,365.0679,366.2152,5680.0
2022-04-26 11:45:00,376.43,376.52,376.15,376.46,1900.0,366.011,366.0985,365.7388,366.0402,1900.0
2022-04-26 11:50:00,376.48,376.56,375.94,376.0,5574.0,366.0596,366.1374,365.5346,365.5929,5574.0
2022-04-26 11:55:00,376.0,376.05,375.43,375.44,6679.0,365.5929,365.6415,365.0387,365.0484,6679.0
2022-04-26 12:00:00,375.34,376.12,375.34,376.12,4579.0,364.9512,365.7096,364.9512,365.7096,4579.0
2022-04-26 12:05:00,375.89,376.25,375.85,376.23,2691.0,365.486,365.836,365.4471,365.8166,2691.0
2022-04-26 12:10:00,376.28,376.53,376.0,376.3,2331.0,365.8652,366.1083,365.5929,365.8846,2331.0
2022-04-26 12:15:00,376.3,377.02,376.3,377.02,4864.0,365.8846,366.5847,365.8846,366.5847,4864.0
2022-04-26 12:20:00,377.15,377.39,376.72,376.84,4992.0,366.7111,366.9444,366.293,366.4097,4992.0
2022-04-26 12:25:00,376.8,377.33,376.33,377.11,6568.0,366.3708,366.8861,365.9138,366.6722,6568.0
2022-04-26 12:30:00,376.89,377.11,376.26,376.42,3566.0,366.4583,366.6722,365.8457,366.0013,3566.0
2022-04-26 12:35:00,376.37,376.58,375.96,376.18,4675.0,365.9527,366.1569,365.554,365.7679,4675.0
2022-04-26 12:40:00,375.96,376.22,375.8,376.0,6533.0,365.554,365.8068,365.3985,365.5929,6533.0
2022-04-26 12:45:00,375.72,375.82,375.09,375.23,2788.0,365.3207,365.4179,364.7081,364.8442,2788.0
2022-04-26 12:50:00,375.64,375.9,375.34,375.79,1320.0,365.2429,365.4957,364.9512,365.3887,1320.0
2022-04-26 12:55:00,375.7,376.67,375.52,376.67,2509.0,365.3012,366.2444,365.1262,366.2444,2509.0
2022-04-26 13:00:00,376.59,376.67,374.79,375.01,3415.0,366.1666,366.2444,364.4164,364.6303,3415.0
2022-04-26 13:05:00,375.13,375.75,375.13,375.43,3447.0,364.747,365.3498,364.747,365.0387,3447.0
2022-04-26 13:10:00,375.26,375.6,375.1,375.1,2633.0,364.8734,365.204,364.7178,364.7178,2633.0
2022-04-26 13:15:00,375.24,375.45,374.91,375.04,5935.0,364.854,365.0581,364.5331,364.6595,5935.0
2022-04-26 13:20:00,375.04,375.24,374.91,374.97,1616.0,364.6595,364.854,364.5331,364.5914,1616.0
2022-04-26 13:25:00,374.97,375.57,374.89,375.44,7191.0,364.5914,365.1748,364.5136,365.0484,7191.0
2022-04-26 13:30:00,375.29,375.87,375.27,375.75,6940.0,364.9026,365.4665,364.8831,365.3498,6940.0
2022-04-26 13:35:00,375.57,376.32,375.48,376.15,6389.0,365.1748,365.9041,365.0873,365.7388,6389.0
2022-04-26 13:40:00,376.15,376.99,376.14,376.59,3391.0,365.7388,366.5555,365.729,366.1666,3391.0
2022-04-26 13:45:00,376.72,376.82,376.25,376.49,4766.0,366.293,366.3902,365.836,366.0694,4766.0
2022-04-26 13:50:00,376.58,376.58,375.62,375.69,5272.0,366.1569,366.1569,365.2234,365.2915,5272.0
2022-04-26 13:55:00,375.77,376.09,375.5,375.72,7973.0,365.3693,365.6804,365.1068,365.3207,7973.0
2022-04-26 14:00:00,375.97,376.13,375.6,376.13,7866.0,365.5638,365.7193,365.204,365.7193,7866.0
2022-04-26 14:05:00,375.89,376.13,375.71,375.89,5716.0,365.486,365.7193,365.3109,365.486,5716.0
2022-04-26 14:10:00,375.88,376.26,375.82,376.19,3869.0,365.4762,365.8457,365.4179,365.7777,3869.0
2022-04-26 14:15:00,376.2,376.73,375.96,376.34,4384.0,365.7874,366.3027,365.554,365.9235,4384.0
2022-04-26 14:20:00,376.33,377.0,376.32,376.79,3086.0,365.9138,366.5652,365.9041,366.3611,3086.0
2022-04-26 14:25:00,376.81,376.89,376.24,376.53,4271.0,366.3805,366.4583,365.8263,366.1083,4271.0
2022-04-26 14:30:00,376.37,376.54,376.06,376.42,4596.0,365.9527,366.118,365.6513,366.0013,4596.0
2022-04-26 14:35:00,376.36,376.93,376.36,376.65,4108.0,365.943,366.4972,365.943,366.2249,4108.0
2022-04-26 14:40:00,376.57,376.74,375.74,375.74,2346.0,366.1471,366.3124,365.3401,365.3401,2346.0
2022-04-26 14:45:00,375.75,376.05,375.38,375.88,3381.0,365.3498,365.6415,364.9901,365.4762,3381.0
2022-04-26 14:50:00,375.93,376.88,375.92,376.78,3901.0,365.5249,366.4486,365.5151,366.3513,3901.0
2022-04-26 14:55:00,376.8,377.85,376.8,377.72,7091.0,366.3708,367.3917,366.3708,367.2653,7091.0
2022-04-26 15:00:00,377.85,377.98,377.27,377.8,19177.0,367.3917,367.5181,366.8278,367.3431,19177.0
2022-04-26 15:05:00,377.84,377.91,377.18,377.46,13297.0,367.382,367.4501,366.7403,367.0125,13297.0
2022-04-26 15:10:00,377.49,377.62,376.15,376.15,8799.0,367.0417,367.1681,365.7388,365.7388,8799.0
2022-04-26 15:15:00,376.38,376.5,374.97,375.13,10640.0,365.9624,366.0791,364.5914,364.747,10640.0
2022-04-26 15:20:00,375.18,376.48,375.15,376.38,28524.0,364.7956,366.0596,364.7664,365.9624,28524.0
2022-04-26 15:25:00,376.47,376.69,376.08,376.08,14808.0,366.0499,366.2638,365.6707,365.6707,14808.0
2022-04-26 15:30:00,376.08,376.17,374.92,374.99,48378.0,365.6707,365.7582,364.5428,364.6109,48378.0
2022-04-26 15:35:00,374.94,376.11,374.71,376.11,19181.0,364.5623,365.6999,364.3386,365.6999,19181.0
2022-04-26 15:40:00,376.24,376.76,375.67,376.68,24607.0,365.8263,366.3319,365.2721,366.2541,24607.0
2022-04-26 15:45:00,376.73,377.01,375.9,376.7,32729.0,366.3027,366.575,365.4957,366.2735,32729.0
2022-04-26 15:50:00,376.64,377.56,376.59,376.94,78402.0,366.2152,367.1097,366.1666,366.5069,78402.0
2022-04-26 15:55:00,376.86,377.15,375.47,375.67,88213.0,366.4291,366.7111,365.0776,365.2721,88213.0
2022-04-27 09:30:00,376.76,381.7,376.76,380.52,36318.0,366.3319,371.1352,366.3319,369.9878,36318.0
2022-04-27 09:35:00,381.07,381.07,379.35,380.26,11115.0,370.5226,370.5226,368.8502,369.735,11115.0
2022-04-27 09:40:00,380.48,382.57,380.03,382.57,18017.0,369.9489,371.9811,369.5114,371.9811,18017.0
2022-04-27 09:45:00,382.74,383.53,382.37,383.12,16963.0,372.1464,372.9145,371.7866,372.5159,16963.0
2022-04-27 09:50:00,383.03,384.28,382.54,382.97,12770.0,372.4283,373.6437,371.9519,372.37,12770.0
2022-04-27 09:55:00,383.09,383.16,381.35,381.79,13211.0,372.4867,372.5547,370.7948,371.2227,13211.0
2022-04-27 10:00:00,382.17,382.38,381.2,381.41,13103.0,371.5921,371.7963,370.649,370.8532,13103.0
2022-04-27 10:05:00,381.55,381.73,380.95,380.96,9882.0,370.9893,371.1643,370.4059,370.4156,9882.0
2022-04-27 10:10:00,380.94,380.95,379.7,380.22,10866.0,370.3962,370.4059,369.1905,369.6961,10866.0
2022-04-27 10:15:00,380.22,380.3,378.67,379.02,8255.0,369.6961,369.7739,368.189,368.5293,8255.0
2022-04-27 10:20:00,378.93,380.77,378.57,380.39,8721.0,368.4418,370.2309,368.0918,369.8614,8721.0
2022-04-27 10:25:00,380.32,381.18,379.95,380.02,6800.0,369.7934,370.6295,369.4336,369.5017,6800.0
2022-04-27 10:30:00,379.75,379.75,378.81,379.0,7736.0,369.2391,369.2391,368.3251,368.5099,7736.0
2022-04-27 10:35:00,379.12,380.11,379.06,379.63,16940.0,368.6266,369.5892,368.5682,369.1224,16940.0
2022-04-27 10:40:00,379.62,380.07,379.52,379.6,8209.0,369.1127,369.5503,369.0155,369.0933,8209.0
2022-04-27 10:45:00,379.79,381.31,379.66,381.3,7102.0,369.278,370.7559,369.1516,370.7462,7102.0
2022-04-27 10:50:00,381.59,381.6,380.37,380.42,6416.0,371.0282,371.0379,369.842,369.8906,6416.0
2022-04-27 10:55:00,380.22,380.49,379.62,379.81,6968.0,369.6961,369.9586,369.1127,369.2975,6968.0
2022-04-27 11:00:00,379.93,380.93,379.53,379.53,10145.0,369.4141,370.3865,369.0252,369.0252,10145.0
2022-04-27 11:05:00,379.42,379.59,378.81,379.21,4985.0,368.9183,369.0836,368.3251,368.7141,4985.0
2022-04-27 11:10:00,378.62,380.0,378.62,379.4,7454.0,368.1404,369.4822,368.1404,368.8988,7454.0
2022-04-27 11:15:00,379.67,380.25,379.61,380.15,5284.0,369.1613,369.7253,369.103,369.6281,5284.0
2022-04-27 11:20:00,380.0,380.8,379.57,380.17,8391.0,369.4822,370.2601,369.0641,369.6475,8391.0
2022-04-27 11:25:00,380.37,380.64,379.69,380.28,4946.0,369.842,370.1045,369.1808,369.7545,4946.0
2022-04-27 11:30:00,380.55,381.71,380.36,381.71,3572.0,370.017,371.1449,369.8322,371.1449,3572.0
2022-04-27 11:35:00,381.57,381.66,381.17,381.22,4911.0,371.0088,371.0963,370.6198,370.6684,4911.0
2022-04-27 11:40:00,381.17,381.79,381.03,381.38,10326.0,370.6198,371.2227,370.4837,370.824,10326.0
2022-04-27 11:45:00,381.36,381.54,380.66,381.03,5777.0,370.8046,370.9796,370.1239,370.4837,5777.0
2022-04-27 11:50:00,381.23,381.55,380.61,380.87,13260.0,370.6782,370.9893,370.0753,370.3281,13260.0
2022-04-27 11:55:00,380.95,381.34,380.88,381.34,5079.0,370.4059,370.7851,370.3379,370.7851,5079.0
2022-04-27 12:00:00,381.23,381.53,380.48,380.96,10939.0,370.6782,370.9699,369.9489,370.4156,10939.0
2022-04-27 12:05:00,381.02,382.21,380.94,382.08,16226.0,370.474,371.631,370.3962,371.5046,16226.0
2022-04-27 12:10:00,382.12,382.5,381.99,381.99,12874.0,371.5435,371.913,371.4171,371.4171,12874.0
2022-04-27 12:15:00,381.95,382.14,381.48,381.6,4502.0,371.3782,371.563,370.9212,371.0379,4502.0
2022-04-27 12:20:00,381.53,383.16,381.53,382.81,6649.0,370.9699,372.5547,370.9699,372.2144,6649.0
2022-04-27 12:25:00,382.84,383.73,382.72,383.61,4333.0,372.2436,373.109,372.1269,372.9923,4333.0
2022-04-27 12:30:00,383.61,383.89,383.15,383.15,5260.0,372.9923,373.2645,372.545,372.545,5260.0
2022-04-27 12:35:00,383.04,383.44,382.82,383.38,5858.0,372.4381,372.827,372.2242,372.7687,5858.0
2022-04-27 12:40:00,383.35,384.3,383.17,384.12,5258.0,372.7395,373.6632,372.5645,373.4882,5258.0
2022-04-27 12:45:00,384.25,384.47,383.48,383.48,7406.0,373.6146,373.8285,372.8659,372.8659,7406.0
2022-04-27 12:50:00,383.65,383.87,383.24,383.84,2467.0,373.0312,373.2451,372.6325,373.2159,2467.0
2022-04-27 12:55:00,383.92,384.33,383.75,383.93,9565.0,373.2937,373.6924,373.1284,373.3034,9565.0
2022-04-27 13:00:00,383.92,383.99,382.58,383.88,7557.0,373.2937,373.3618,371.9908,373.2548,7557.0
2022-04-27 13:05:00,383.96,384.11,382.89,383.02,4041.0,373.3326,373.4784,372.2922,372.4186,4041.0
2022-04-27 13:10:00,383.05,383.05,382.22,382.62,5360.0,372.4478,372.4478,371.6408,372.0297,5360.0
2022-04-27 13:15:00,382.41,382.97,382.19,382.84,5065.0,371.8255,372.37,371.6116,372.2436,5065.0
2022-04-27 13:20:00,382.79,383.66,382.79,383.07,8202.0,372.195,373.0409,372.195,372.4672,8202.0
2022-04-27 13:25:00,383.22,383.8,382.52,383.7,8238.0,372.6131,373.177,371.9325,373.0798,8238.0
2022-04-27 13:30:00,383.62,384.02,383.41,383.54,6029.0,373.002,373.3909,372.7978,372.9242,6029.0
2022-04-27 13:35:00,383.82,384.06,383.21,383.54,7409.0,373.1965,373.4298,372.6034,372.9242,7409.0
2022-04-27 13:40:00,383.52,383.85,382.87,383.85,9369.0,372.9048,373.2256,372.2728,373.2256,9369.0
2022-04-27 13:45:00,383.78,384.41,383.58,384.39,6144.0,373.1576,373.7701,372.9631,373.7507,6144.0
2022-04-27 13:50:00,384.51,384.73,384.41,384.53,8584.0,373.8674,374.0813,373.7701,373.8868,8584.0
2022-04-27 13:55:00,384.58,384.58,383.96,384.31,9975.0,373.9354,373.9354,373.3326,373.6729,9975.0
2022-04-27 14:00:00,384.31,384.52,384.12,384.23,8082.0,373.6729,373.8771,373.4882,373.5951,8082.0
2022-04-27 14:05:00,384.34,384.46,384.05,384.24,5583.0,373.7021,373.8188,373.4201,373.6049,5583.0
2022-04-27 14:10:00,384.14,384.43,383.5,384.43,6501.0,373.5076,373.7896,372.8853,373.7896,6501.0
2022-04-27 14:15:00,384.3,384.31,383.32,383.5,6481.0,373.6632,373.6729,372.7103,372.8853,6481.0
2022-04-27 14:20:00,383.51,383.92,383.21,383.3,7508.0,372.8951,373.2937,372.6034,372.6909,7508.0
2022-04-27 14:25:00,383.18,383.21,382.4,382.56,6761.0,372.5742,372.6034,371.8158,371.9714,6761.0
2022-04-27 14:30:00,382.31,382.74,381.97,382.65,9343.0,371.7283,372.1464,371.3977,372.0589,9343.0
2022-04-27 14:35:00,382.67,382.67,381.4,382.27,9154.0,372.0783,372.0783,370.8435,371.6894,9154.0
2022-04-27 14:40:00,382.48,383.24,382.28,383.12,9899.0,371.8936,372.6325,371.6991,372.5159,9899.0
2022-04-27 14:45:00,383.2,383.34,382.57,383.02,13222.0,372.5936,372.7298,371.9811,372.4186,13222.0
2022-04-27 14:50:00,382.95,382.95,381.89,382.05,6072.0,372.3506,372.3506,371.3199,371.4755,6072.0
2022-04-27 14:55:00,382.04,382.11,381.18,381.47,6282.0,371.4657,371.5338,370.6295,370.9115,6282.0
2022-04-27 15:00:00,381.46,381.87,381.02,381.37,14463.0,370.9018,371.3004,370.474,370.8143,14463.0
2022-04-27 15:05:00,381.32,381.85,381.09,381.31,11131.0,370.7657,371.281,370.542,370.7559,11131.0
2022-04-27 15:10:00,381.26,381.65,380.88,381.45,10781.0,370.7073,371.0865,370.3379,370.8921,10781.0
2022-04-27 15:15:00,381.53,381.91,380.9,381.09,11062.0,370.9699,371.3393,370.3573,370.542,11062.0
2022-04-27 15:20:00,381.19,381.25,380.44,381.01,8747.0,370.6393,370.6976,369.91,370.4643,8747.0
2022-04-27 15:25:00,381.21,381.54,380.96,381.28,12296.0,370.6587,370.9796,370.4156,370.7268,12296.0
2022-04-27 15:30:00,381.18,381.52,380.76,380.79,21622.0,370.6295,370.9601,370.2212,370.2503,21622.0
2022-04-27 15:35:00,380.88,381.22,379.78,380.04,15452.0,370.3379,370.6684,369.2683,369.5211,15452.0
2022-04-27 15:40:00,380.04,381.21,380.0,380.76,26423.0,369.5211,370.6587,369.4822,370.2212,26423.0
2022-04-27 15:45:00,380.82,381.39,379.88,380.0,23853.0,370.2795,370.8337,369.3655,369.4822,23853.0
2022-04-27 15:50:00,379.83,380.2,378.95,380.06,34589.0,369.3169,369.6767,368.4613,369.5405,34589.0
2022-04-27 15:55:00,380.11,381.21,380.06,380.42,111667.0,369.5892,370.6587,369.5405,369.8906,111667.0
2022-04-28 09:30:00,384.65,386.2,383.49,385.99,23211.0,374.0035,375.5106,372.8756,375.3064,23211.0
2022-04-28 09:35:00,385.56,385.85,384.01,384.7,10081.0,374.8883,375.1703,373.3812,374.0521,10081.0
2022-04-28 09:40:00,384.41,384.69,383.41,383.76,10189.0,373.7701,374.0424,372.7978,373.1381,10189.0
2022-04-28 09:45:00,383.98,384.27,383.29,383.74,12190.0,373.352,373.634,372.6811,373.1187,12190.0
2022-04-28 09:50:00,383.42,384.65,382.83,384.45,10232.0,372.8075,374.0035,372.2339,373.809,10232.0
2022-04-28 09:55:00,384.39,384.73,384.0,384.54,9551.0,373.7507,374.0813,373.3715,373.8965,9551.0
2022-04-28 10:00:00,384.35,384.35,381.67,381.67,6614.0,373.7118,373.7118,371.106,371.106,6614.0
2022-04-28 10:05:00,381.48,383.27,381.48,383.18,5210.0,370.9212,372.6617,370.9212,372.5742,5210.0
2022-04-28 10:10:00,383.0,383.24,382.02,382.81,5177.0,372.3992,372.6325,371.4463,372.2144,5177.0
2022-04-28 10:15:00,382.77,382.84,381.91,382.72,8460.0,372.1755,372.2436,371.3393,372.1269,8460.0
2022-04-28 10:20:00,382.88,383.19,382.54,382.83,10064.0,372.2825,372.5839,371.9519,372.2339,10064.0
2022-04-28 10:25:00,382.94,382.94,381.36,381.68,4764.0,372.3408,372.3408,370.8046,371.1157,4764.0
2022-04-28 10:30:00,381.65,381.68,380.86,380.87,3346.0,371.0865,371.1157,370.3184,370.3281,3346.0
2022-04-28 10:35:00,380.97,381.56,380.73,380.93,8271.0,370.4254,370.999,370.192,370.3865,8271.0
2022-04-28 10:40:00,380.82,380.82,379.81,380.74,13092.0,370.2795,370.2795,369.2975,370.2017,13092.0
2022-04-28 10:45:00,380.78,381.0,380.23,380.66,11752.0,370.2406,370.4545,369.7058,370.1239,11752.0
2022-04-28 10:50:00,380.62,380.79,379.82,380.79,5682.0,370.085,370.2503,369.3072,370.2503,5682.0
2022-04-28 10:55:00,380.87,381.65,380.78,381.53,7076.0,370.3281,371.0865,370.2406,370.9699,7076.0
2022-04-28 11:00:00,381.53,382.25,381.26,382.18,6706.0,370.9699,371.6699,370.7073,371.6019,6706.0
2022-04-28 11:05:00,382.14,383.04,382.14,382.9,5526.0,371.563,372.4381,371.563,372.3019,5526.0
2022-04-28 11:10:00,382.89,382.96,382.55,382.72,3716.0,372.2922,372.3603,371.9616,372.1269,3716.0
2022-04-28 11:15:00,382.83,382.94,381.98,382.23,10702.0,372.2339,372.3408,371.4074,371.6505,10702.0
2022-04-28 11:20:00,382.28,382.79,381.88,382.13,11583.0,371.6991,372.195,371.3102,371.5533,11583.0
2022-04-28 11:25:00,382.17,382.62,381.9,382.06,11582.0,371.5921,372.0297,371.3296,371.4852,11582.0
2022-04-28 11:30:00,382.13,383.08,382.0,383.06,5799.0,371.5533,372.477,371.4269,372.4575,5799.0
2022-04-28 11:35:00,382.99,383.22,382.52,382.64,5630.0,372.3894,372.6131,371.9325,372.0491,5630.0
2022-04-28 11:40:00,382.51,382.57,381.83,382.03,5062.0,371.9227,371.9811,371.2616,371.456,5062.0
2022-04-28 11:45:00,381.93,382.1,381.5,381.8,8857.0,371.3588,371.5241,370.9407,371.2324,8857.0
2022-04-28 11:50:00,381.7,382.54,381.7,382.24,7478.0,371.1352,371.9519,371.1352,371.6602,7478.0
2022-04-28 11:55:00,382.25,382.26,381.78,382.05,8994.0,371.6699,371.6797,371.2129,371.4755,8994.0
2022-04-28 12:00:00,382.05,382.18,381.51,381.51,10658.0,371.4755,371.6019,370.9504,370.9504,10658.0
2022-04-28 12:05:00,381.51,381.51,380.61,381.35,5713.0,370.9504,370.9504,370.0753,370.7948,5713.0
2022-04-28 12:10:00,381.42,382.26,381.29,382.08,13965.0,370.8629,371.6797,370.7365,371.5046,13965.0
2022-04-28 12:15:00,382.08,383.13,381.97,383.1,8120.0,371.5046,372.5256,371.3977,372.4964,8120.0
2022-04-28 12:20:00,383.02,383.68,383.02,383.68,4734.0,372.4186,373.0604,372.4186,373.0604,4734.0
2022-04-28 12:25:00,383.68,384.47,383.6,384.47,7877.0,373.0604,373.8285,372.9826,373.8285,7877.0
2022-04-28 12:30:00,384.56,384.83,384.2,384.83,5101.0,373.916,374.1785,373.566,374.1785,5101.0
2022-04-28 12:35:00,384.87,384.97,384.66,384.85,3500.0,374.2174,374.3146,374.0132,374.198,3500.0
2022-04-28 12:40:00,384.86,385.46,384.51,385.46,7538.0,374.2077,374.7911,373.8674,374.7911,7538.0
2022-04-28 12:45:00,385.63,386.23,385.63,385.82,6563.0,374.9564,375.5398,374.9564,375.1411,6563.0
2022-04-28 12:50:00,385.73,385.76,384.83,384.99,13817.0,375.0536,375.0828,374.1785,374.3341,13817.0
2022-04-28 12:55:00,384.81,385.14,384.64,384.98,16106.0,374.1591,374.4799,373.9938,374.3244,16106.0
2022-04-28 13:00:00,384.97,385.95,384.94,385.74,8701.0,374.3146,375.2675,374.2855,375.0633,8701.0
2022-04-28 13:05:00,385.78,386.18,385.63,385.99,8466.0,375.1022,375.4912,374.9564,375.3064,8466.0
2022-04-28 13:10:00,386.06,386.41,385.94,386.1,14230.0,375.3745,375.7148,375.2578,375.4134,14230.0
2022-04-28 13:15:00,386.02,386.93,386.02,386.89,6750.0,375.3356,376.2204,375.3356,376.1815,6750.0
2022-04-28 13:20:00,386.95,386.95,386.02,386.31,6592.0,376.2398,376.2398,375.3356,375.6176,6592.0
2022-04-28 13:25:00,386.4,386.76,386.39,386.69,8261.0,375.7051,376.0551,375.6953,375.987,8261.0
2022-04-28 13:30:00,386.68,386.75,386.11,386.69,10567.0,375.9773,376.0454,375.4231,375.987,10567.0
2022-04-28 13:35:00,386.62,387.05,386.4,386.91,15749.0,375.919,376.3371,375.7051,376.201,15749.0
2022-04-28 13:40:00,387.05,387.32,386.47,386.8,3860.0,376.3371,376.5996,375.7731,376.094,3860.0
2022-04-28 13:45:00,386.9,387.95,386.83,387.9,5513.0,376.1912,377.2122,376.1232,377.1635,5513.0
2022-04-28 13:50:00,387.81,387.92,386.66,387.43,17624.0,377.076,377.183,375.9579,376.7066,17624.0
2022-04-28 13:55:00,387.18,387.56,387.05,387.56,3777.0,376.4635,376.833,376.3371,376.833,3777.0
2022-04-28 14:00:00,387.71,387.73,386.95,387.3,8716.0,376.9788,376.9983,376.2398,376.5802,8716.0
2022-04-28 14:05:00,387.38,387.62,386.94,387.36,7333.0,376.6579,376.8913,376.2301,376.6385,7333.0
2022-04-28 14:10:00,387.56,387.57,386.92,386.98,9091.0,376.833,376.8427,376.2107,376.269,9091.0
2022-04-28 14:15:00,386.95,386.95,386.5,386.5,2951.0,376.2398,376.2398,375.8023,375.8023,2951.0
2022-04-28 14:20:00,386.5,386.62,386.23,386.55,10768.0,375.8023,375.919,375.5398,375.8509,10768.0
2022-04-28 14:25:00,386.53,386.61,386.29,386.56,13237.0,375.8315,375.9093,375.5981,375.8606,13237.0
2022-04-28 14:30:00,386.5,387.36,386.5,386.94,13838.0,375.8023,376.6385,375.8023,376.2301,13838.0
2022-04-28 14:35:00,387.15,387.29,386.83,387.02,6268.0,376.4343,376.5704,376.1232,376.3079,6268.0
2022-04-28 14:40:00,386.99,388.36,386.98,388.31,14889.0,376.2787,377.6108,376.269,377.5622,14889.0
2022-04-28 14:45:00,388.37,388.85,388.2,388.85,10994.0,377.6205,378.0873,377.4552,378.0873,10994.0
2022-04-28 14:50:00,388.74,389.2,388.45,388.45,5861.0,377.9803,378.4276,377.6983,377.6983,5861.0
2022-04-28 14:55:00,388.4,389.06,388.39,388.8,16227.0,377.6497,378.2914,377.64,378.0386,16227.0
2022-04-28 15:00:00,388.88,389.03,388.61,388.67,11955.0,378.1164,378.2623,377.8539,377.9122,11955.0
2022-04-28 15:05:00,388.68,388.99,388.67,388.81,6996.0,377.922,378.2234,377.9122,378.0484,6996.0
2022-04-28 15:10:00,388.64,388.84,388.36,388.6,13639.0,377.8831,378.0775,377.6108,377.8442,13639.0
2022-04-28 15:15:00,388.46,388.64,388.27,388.41,12176.0,377.708,377.8831,377.5233,377.6594,12176.0
2022-04-28 15:20:00,388.47,388.86,388.45,388.79,17292.0,377.7178,378.097,377.6983,378.0289,17292.0
2022-04-28 15:25:00,388.78,388.84,388.31,388.31,9504.0,378.0192,378.0775,377.5622,377.5622,9504.0
2022-04-28 15:30:00,388.31,388.4,387.74,388.06,30332.0,377.5622,377.6497,377.008,377.3191,30332.0
2022-04-28 15:35:00,388.06,388.12,387.14,387.4,15677.0,377.3191,377.3775,376.4246,376.6774,15677.0
2022-04-28 15:40:00,387.49,388.1,387.04,387.29,12772.0,376.7649,377.358,376.3274,376.5704,12772.0
2022-04-28 15:45:00,387.31,387.79,386.52,386.76,17856.0,376.5899,377.0566,375.8217,376.0551,17856.0
2022-04-28 15:50:00,386.91,386.91,385.94,386.23,21974.0,376.201,376.201,375.2578,375.5398,21974.0
2022-04-28 15:55:00,386.16,386.91,385.32,386.91,78549.0,375.4717,376.201,374.655,376.201,78549.0
2022-04-29 09:30:00,382.33,384.97,382.33,384.85,19537.0,371.7477,374.3146,371.7477,374.198,19537.0
2022-04-29 09:35:00,384.4,384.68,383.03,384.66,5126.0,373.7604,374.0327,372.4283,374.0132,5126.0
2022-04-29 09:40:00,384.9,385.71,384.24,384.27,7229.0,374.2466,375.0342,373.6049,373.634,7229.0
2022-04-29 09:45:00,384.23,384.61,383.58,384.44,7356.0,373.5951,373.9646,372.9631,373.7993,7356.0
2022-04-29 09:50:00,384.74,385.32,384.17,385.12,8154.0,374.091,374.655,373.5368,374.4605,8154.0
2022-04-29 09:55:00,385.48,387.26,385.46,386.91,14407.0,374.8105,376.5413,374.7911,376.201,14407.0
2022-04-29 10:00:00,387.0,387.01,385.33,385.97,8324.0,376.2885,376.2982,374.6647,375.287,8324.0
2022-04-29 10:05:00,385.97,386.53,384.44,384.9,9898.0,375.287,375.8315,373.7993,374.2466,9898.0
2022-04-29 10:10:00,385.05,385.67,384.65,385.38,6648.0,374.3924,374.9953,374.0035,374.7133,6648.0
2022-04-29 10:15:00,385.6,386.1,383.66,383.8,7893.0,374.9272,375.4134,373.0409,373.177,7893.0
2022-04-29 10:20:00,383.7,383.72,382.07,382.67,15955.0,373.0798,373.0992,371.4949,372.0783,15955.0
2022-04-29 10:25:00,382.63,382.8,382.15,382.37,6453.0,372.0394,372.2047,371.5727,371.7866,6453.0
2022-04-29 10:30:00,382.21,382.92,382.21,382.56,4461.0,371.631,372.3214,371.631,371.9714,4461.0
2022-04-29 10:35:00,382.38,383.52,382.01,383.43,5259.0,371.7963,372.9048,371.4366,372.8173,5259.0
2022-04-29 10:40:00,383.25,383.55,382.64,383.55,6980.0,372.6423,372.9339,372.0491,372.9339,6980.0
2022-04-29 10:45:00,383.43,383.63,382.12,382.46,7800.0,372.8173,373.0117,371.5435,371.8741,7800.0
2022-04-29 10:50:00,382.26,383.3,382.12,383.21,5248.0,371.6797,372.6909,371.5435,372.6034,5248.0
2022-04-29 10:55:00,383.19,383.89,383.09,383.87,9743.0,372.5839,373.2645,372.4867,373.2451,9743.0
2022-04-29 11:00:00,383.8,383.85,383.11,383.63,7015.0,373.177,373.2256,372.5061,373.0117,7015.0
2022-04-29 11:05:00,383.69,384.46,383.69,383.76,4499.0,373.0701,373.8188,373.0701,373.1381,4499.0
2022-04-29 11:10:00,383.9,384.34,383.21,384.18,5644.0,373.2743,373.7021,372.6034,373.5465,5644.0
2022-04-29 11:15:00,383.93,384.56,383.9,384.34,7345.0,373.3034,373.916,373.2743,373.7021,7345.0
2022-04-29 11:20:00,384.39,384.74,383.8,384.4,6883.0,373.7507,374.091,373.177,373.7604,6883.0
2022-04-29 11:25:00,384.31,384.51,384.03,384.3,6681.0,373.6729,373.8674,373.4007,373.6632,6681.0
2022-04-29 11:30:00,384.38,385.52,384.2,385.15,11809.0,373.741,374.8494,373.566,374.4897,11809.0
2022-04-29 11:35:00,385.2,385.69,384.61,384.63,6783.0,374.5383,375.0147,373.9646,373.9841,6783.0
2022-04-29 11:40:00,384.52,385.81,384.47,385.64,7084.0,373.8771,375.1314,373.8285,374.9661,7084.0
2022-04-29 11:45:00,385.67,385.8,384.96,384.99,5027.0,374.9953,375.1217,374.3049,374.3341,5027.0
2022-04-29 11:50:00,384.93,384.93,384.22,384.48,3587.0,374.2758,374.2758,373.5854,373.8382,3587.0
2022-04-29 11:55:00,384.43,384.6,383.61,383.72,5473.0,373.7896,373.9549,372.9923,373.0992,5473.0
2022-04-29 12:00:00,383.66,383.66,382.65,382.73,4570.0,373.0409,373.0409,372.0589,372.1366,4570.0
2022-04-29 12:05:00,382.64,383.07,382.6,382.8,6760.0,372.0491,372.4672,372.0102,372.2047,6760.0
2022-04-29 12:10:00,382.85,383.24,382.76,382.81,8928.0,372.2533,372.6325,372.1658,372.2144,8928.0
2022-04-29 12:15:00,382.81,382.95,382.37,382.48,4576.0,372.2144,372.3506,371.7866,371.8936,4576.0
2022-04-29 12:20:00,382.62,382.62,381.92,382.44,9747.0,372.0297,372.0297,371.3491,371.8547,9747.0
2022-04-29 12:25:00,382.42,382.46,381.62,381.75,9527.0,371.8352,371.8741,371.0574,371.1838,9527.0
2022-04-29 12:30:00,381.75,382.25,381.73,382.01,4813.0,371.1838,371.6699,371.1643,371.4366,4813.0
2022-04-29 12:35:00,382.1,382.62,381.96,382.38,5737.0,371.5241,372.0297,371.388,371.7963,5737.0
2022-04-29 12:40:00,382.58,383.02,382.27,383.02,5523.0,371.9908,372.4186,371.6894,372.4186,5523.0
2022-04-29 12:45:00,382.94,383.29,382.4,382.54,5007.0,372.3408,372.6811,371.8158,371.9519,5007.0
2022-04-29 12:50:00,382.48,382.62,381.48,381.6,4333.0,371.8936,372.0297,370.9212,371.0379,4333.0
2022-04-29 12:55:00,381.61,382.1,381.61,381.99,5807.0,371.0476,371.5241,371.0476,371.4171,5807.0
2022-04-29 13:00:00,381.85,382.9,381.85,382.59,6341.0,371.281,372.3019,371.281,372.0005,6341.0
2022-04-29 13:05:00,382.55,382.55,382.01,382.12,2012.0,371.9616,371.9616,371.4366,371.5435,2012.0
2022-04-29 13:10:00,382.06,382.31,381.67,382.31,5154.0,371.4852,371.7283,371.106,371.7283,5154.0
2022-04-29 13:15:00,382.42,382.81,382.34,382.75,4472.0,371.8352,372.2144,371.7574,372.1561,4472.0
2022-04-29 13:20:00,382.75,383.91,382.67,383.8,6983.0,372.1561,373.284,372.0783,373.177,6983.0
2022-04-29 13:25:00,383.9,384.1,383.52,383.52,3538.0,373.2743,373.4687,372.9048,372.9048,3538.0
2022-04-29 13:30:00,383.66,383.91,383.39,383.56,5180.0,373.0409,373.284,372.7784,372.9437,5180.0
2022-04-29 13:35:00,383.69,384.51,383.69,384.14,6506.0,373.0701,373.8674,373.0701,373.5076,6506.0
2022-04-29 13:40:00,384.27,384.27,383.05,383.47,18143.0,373.634,373.634,372.4478,372.8562,18143.0
2022-04-29 13:45:00,383.36,383.36,382.55,382.66,8118.0,372.7492,372.7492,371.9616,372.0686,8118.0
2022-04-29 13:50:00,382.76,383.08,382.58,383.04,3569.0,372.1658,372.477,371.9908,372.4381,3569.0
2022-04-29 13:55:00,382.96,382.99,382.48,382.58,5359.0,372.3603,372.3894,371.8936,371.9908,5359.0
2022-04-29 14:00:00,382.56,382.71,382.23,382.23,4838.0,371.9714,372.1172,371.6505,371.6505,4838.0
2022-04-29 14:05:00,382.18,382.18,381.51,381.52,8482.0,371.6019,371.6019,370.9504,370.9601,8482.0
2022-04-29 14:10:00,381.62,381.79,381.3,381.55,5941.0,371.0574,371.2227,370.7462,370.9893,5941.0
2022-04-29 14:15:00,381.6,382.3,381.28,381.35,11423.0,371.0379,371.7185,370.7268,370.7948,11423.0
2022-04-29 14:20:00,381.38,381.38,380.24,380.25,9943.0,370.824,370.824,369.7156,369.7253,9943.0
2022-04-29 14:25:00,380.25,380.45,379.87,380.4,11275.0,369.7253,369.9198,369.3558,369.8711,11275.0
2022-04-29 14:30:00,380.41,380.82,380.24,380.54,20267.0,369.8809,370.2795,369.7156,370.0073,20267.0
2022-04-29 14:35:00,380.68,380.86,379.92,379.92,4474.0,370.1434,370.3184,369.4044,369.4044,4474.0
2022-04-29 14:40:00,379.99,380.07,379.81,380.03,3938.0,369.4725,369.5503,369.2975,369.5114,3938.0
2022-04-29 14:45:00,379.94,379.94,378.93,378.94,8463.0,369.4239,369.4239,368.4418,368.4515,8463.0
2022-04-29 14:50:00,378.88,379.4,378.77,379.03,7167.0,368.3932,368.8988,368.2863,368.5391,7167.0
2022-04-29 14:55:00,379.0,379.98,379.0,379.81,8125.0,368.5099,369.4628,368.5099,369.2975,8125.0
2022-04-29 15:00:00,379.66,379.88,379.41,379.56,4919.0,369.1516,369.3655,368.9085,369.0544,4919.0
2022-04-29 15:05:00,379.6,379.6,378.85,379.03,21337.0,369.0933,369.0933,368.364,368.5391,21337.0
2022-04-29 15:10:00,379.2,379.4,378.37,378.62,8545.0,368.7044,368.8988,367.8973,368.1404,8545.0
2022-04-29 15:15:00,378.82,379.48,378.45,379.24,13288.0,368.3349,368.9766,367.9751,368.7432,13288.0
2022-04-29 15:20:00,379.34,379.34,378.15,378.65,13591.0,368.8405,368.8405,367.6834,368.1696,13591.0
2022-04-29 15:25:00,378.68,378.82,377.66,377.66,10799.0,368.1987,368.3349,367.207,367.207,10799.0
2022-04-29 15:30:00,377.37,378.65,377.22,378.35,19213.0,366.925,368.1696,366.7792,367.8779,19213.0
2022-04-29 15:35:00,378.21,379.12,378.09,378.66,30931.0,367.7418,368.6266,367.6251,368.1793,30931.0
2022-04-29 15:40:00,378.64,379.17,377.95,378.15,17717.0,368.1599,368.6752,367.4889,367.6834,17717.0
2022-04-29 15:45:00,378.15,378.2,377.28,377.28,25070.0,367.6834,367.732,366.8375,366.8375,25070.0
2022-04-29 15:50:00,377.36,377.36,375.89,376.3,51668.0,366.9153,366.9153,365.486,365.8846,51668.0
2022-04-29 15:55:00,376.21,376.83,375.36,376.83,131669.0,365.7971,366.3999,364.9706,366.3999,131669.0
2022-05-02 09:30:00,364.0,365.0,360.27,363.16,119367.0,353.9251,354.8974,350.2983,353.1083,119367.0
2022-05-02 09:35:00,362.71,364.12,362.33,363.13,75664.0,352.6708,354.0417,352.3013,353.0791,75664.0
2022-05-02 09:40:00,363.09,366.75,362.05,365.45,66434.0,353.0402,356.5989,352.029,355.3349,66434.0
2022-05-02 09:45:00,365.84,366.79,365.3,366.08,34273.0,355.7141,356.6378,355.1891,355.9475,34273.0
2022-05-02 09:50:00,366.0,366.38,364.54,364.69,25582.0,355.8697,356.2392,354.4501,354.596,25582.0
2022-05-02 09:55:00,364.53,366.0,363.94,365.16,24892.0,354.4404,355.8697,353.8667,355.053,24892.0
2022-05-02 10:00:00,365.02,365.37,363.71,365.07,14638.0,354.9168,355.2571,353.6431,354.9654,14638.0
2022-05-02 10:05:00,364.87,365.25,362.86,365.08,32778.0,354.771,355.1405,352.8166,354.9752,32778.0
2022-05-02 10:10:00,364.88,366.87,364.03,366.66,19859.0,354.7807,356.7156,353.9542,356.5114,19859.0
2022-05-02 10:15:00,366.65,368.41,365.96,368.28,51717.0,356.5017,358.213,355.8308,358.0866,51717.0
2022-05-02 10:20:00,368.14,370.37,366.76,370.37,37259.0,357.9505,360.1188,356.6087,360.1188,37259.0
2022-05-02 10:25:00,370.16,371.63,369.72,370.09,22502.0,359.9146,361.3439,359.4867,359.8465,22502.0
2022-05-02 10:30:00,370.2,371.64,370.02,370.17,21781.0,359.9535,361.3536,359.7784,359.9243,21781.0
2022-05-02 10:35:00,370.35,370.52,368.74,369.52,78503.0,360.0993,360.2646,358.5339,359.2923,78503.0
2022-05-02 10:40:00,369.37,369.64,367.65,368.09,24654.0,359.1464,359.409,357.474,357.9019,24654.0
2022-05-02 10:45:00,368.21,369.5,367.99,368.66,22305.0,358.0185,359.2728,357.8046,358.4561,22305.0
2022-05-02 10:50:00,368.67,369.11,367.91,368.32,27501.0,358.4658,358.8936,357.7268,358.1255,27501.0
2022-05-02 10:55:00,368.21,369.2,367.57,367.63,19226.0,358.0185,358.9811,357.3963,357.4546,19226.0
2022-05-02 11:00:00,367.75,368.04,366.15,366.33,12101.0,357.5713,357.8532,356.0156,356.1906,12101.0
2022-05-02 11:05:00,366.22,367.29,366.22,366.78,11397.0,356.0836,357.124,356.0836,356.6281,11397.0
2022-05-02 11:10:00,366.75,367.2,366.35,367.2,8489.0,356.5989,357.0365,356.21,357.0365,8489.0
2022-05-02 11:15:00,367.04,367.31,365.29,365.83,11632.0,356.8809,357.1434,355.1794,355.7044,11632.0
2022-05-02 11:20:00,365.63,366.24,365.63,365.94,8091.0,355.5099,356.1031,355.5099,355.8114,8091.0
2022-05-02 11:25:00,366.02,366.12,364.51,366.04,45225.0,355.8892,355.9864,354.4209,355.9086,45225.0
2022-05-02 11:30:00,366.21,366.64,365.77,366.12,11161.0,356.0739,356.492,355.6461,355.9864,11161.0
2022-05-02 11:35:00,365.92,366.84,365.25,365.31,21119.0,355.7919,356.6865,355.1405,355.1988,21119.0
2022-05-02 11:40:00,365.13,366.11,365.09,365.73,9840.0,355.0238,355.9767,354.9849,355.6072,9840.0
2022-05-02 11:45:00,365.69,367.17,365.58,366.55,12295.0,355.5683,357.0073,355.4613,356.4045,12295.0
2022-05-02 11:50:00,366.38,366.61,365.65,366.61,15637.0,356.2392,356.4628,355.5294,356.4628,15637.0
2022-05-02 11:55:00,366.56,367.45,366.43,367.31,16873.0,356.4142,357.2796,356.2878,357.1434,16873.0
2022-05-02 12:00:00,367.24,367.79,365.68,365.77,16878.0,357.0754,357.6102,355.5586,355.6461,16878.0
2022-05-02 12:05:00,365.73,366.18,365.37,366.01,13746.0,355.6072,356.0447,355.2571,355.8794,13746.0
2022-05-02 12:10:00,366.05,366.23,365.47,365.75,13685.0,355.9183,356.0933,355.3544,355.6266,13685.0
2022-05-02 12:15:00,365.9,367.07,365.44,367.07,11013.0,355.7725,356.9101,355.3252,356.9101,11013.0
2022-05-02 12:20:00,366.96,367.45,366.47,366.47,11908.0,356.8031,357.2796,356.3267,356.3267,11908.0
2022-05-02 12:25:00,366.53,367.06,366.32,367.05,10724.0,356.385,356.9004,356.1808,356.8906,10724.0
2022-05-02 12:30:00,367.08,367.58,366.62,367.49,13150.0,356.9198,357.406,356.4725,357.3185,13150.0
2022-05-02 12:35:00,367.46,367.64,365.49,365.97,11727.0,357.2893,357.4643,355.3738,355.8405,11727.0
2022-05-02 12:40:00,366.1,366.83,366.1,366.71,8697.0,355.9669,356.6767,355.9669,356.5601,8697.0
2022-05-02 12:45:00,366.61,366.87,366.35,366.38,12039.0,356.4628,356.7156,356.21,356.2392,12039.0
2022-05-02 12:50:00,366.24,366.65,365.68,365.84,13989.0,356.1031,356.5017,355.5586,355.7141,13989.0
2022-05-02 12:55:00,366.01,366.73,365.69,366.12,12902.0,355.8794,356.5795,355.5683,355.9864,12902.0
2022-05-02 13:00:00,366.12,366.59,365.39,365.78,15089.0,355.9864,356.4434,355.2766,355.6558,15089.0
2022-05-02 13:05:00,365.85,367.05,365.76,366.5,15010.0,355.7239,356.8906,355.6363,356.3559,15010.0
2022-05-02 13:10:00,366.42,367.6,366.42,367.51,14853.0,356.2781,357.4254,356.2781,357.3379,14853.0
2022-05-02 13:15:00,367.52,367.67,366.0,366.72,19229.0,357.3476,357.4935,355.8697,356.5698,19229.0
2022-05-02 13:20:00,366.43,366.58,365.9,366.09,18207.0,356.2878,356.4337,355.7725,355.9572,18207.0
2022-05-02 13:25:00,366.0,366.42,364.8,364.88,16853.0,355.8697,356.2781,354.7029,354.7807,16853.0
2022-05-02 13:30:00,365.02,365.56,364.92,365.27,13708.0,354.9168,355.4419,354.8196,355.1599,13708.0
2022-05-02 13:35:00,365.37,365.53,365.05,365.28,15894.0,355.2571,355.4127,354.946,355.1696,15894.0
2022-05-02 13:40:00,365.28,365.7,364.99,365.13,22230.0,355.1696,355.578,354.8877,355.0238,22230.0
2022-05-02 13:45:00,365.05,365.28,364.09,364.42,13495.0,354.946,355.1696,354.0126,354.3334,13495.0
2022-05-02 13:50:00,364.4,364.86,363.82,364.14,14524.0,354.314,354.7613,353.75,354.0612,14524.0
2022-05-02 13:55:00,364.29,364.84,364.16,364.47,11819.0,354.207,354.7418,354.0806,354.3821,11819.0
2022-05-02 14:00:00,364.43,364.91,363.35,364.91,18871.0,354.3432,354.8099,353.2931,354.8099,18871.0
2022-05-02 14:05:00,364.88,365.06,363.96,364.1,10702.0,354.7807,354.9557,353.8862,354.0223,10702.0
2022-05-02 14:10:00,364.11,364.13,363.1,363.23,19674.0,354.032,354.0515,353.05,353.1764,19674.0
2022-05-02 14:15:00,363.17,363.17,362.23,363.09,13298.0,353.118,353.118,352.2041,353.0402,13298.0
2022-05-02 14:20:00,363.1,363.76,362.48,362.48,16960.0,353.05,353.6917,352.4471,352.4471,16960.0
2022-05-02 14:25:00,362.45,363.09,362.1,362.41,25842.0,352.418,353.0402,352.0777,352.3791,25842.0
2022-05-02 14:30:00,362.49,362.98,362.27,362.66,30335.0,352.4569,352.9333,352.2429,352.6222,30335.0
2022-05-02 14:35:00,362.56,362.8,361.58,362.58,74536.0,352.5249,352.7583,351.572,352.5444,74536.0
2022-05-02 14:40:00,362.45,362.56,360.73,361.02,33477.0,352.418,352.5249,350.7456,351.0275,33477.0
2022-05-02 14:45:00,361.19,362.95,360.99,362.63,20208.0,351.1928,352.9041,350.9984,352.593,20208.0
2022-05-02 14:50:00,362.58,362.86,360.68,362.15,34947.0,352.5444,352.8166,350.697,352.1263,34947.0
2022-05-02 14:55:00,362.37,362.47,361.03,361.67,30168.0,352.3402,352.4374,351.0373,351.6596,30168.0
2022-05-02 15:00:00,361.82,362.71,361.68,362.56,20705.0,351.8054,352.6708,351.6693,352.5249,20705.0
2022-05-02 15:05:00,362.52,363.93,362.03,363.66,15971.0,352.486,353.857,352.0096,353.5945,15971.0
2022-05-02 15:10:00,363.93,365.44,363.69,365.4,17625.0,353.857,355.3252,353.6236,355.2863,17625.0
2022-05-02 15:15:00,365.4,365.58,364.49,365.22,28244.0,355.2863,355.4613,354.4015,355.1113,28244.0
2022-05-02 15:20:00,365.17,366.32,365.17,366.02,33625.0,355.0627,356.1808,355.0627,355.8892,33625.0
2022-05-02 15:25:00,365.99,366.68,365.71,365.96,30706.0,355.86,356.5309,355.5877,355.8308,30706.0
2022-05-02 15:30:00,366.05,367.77,366.05,367.56,37373.0,355.9183,357.5907,355.9183,357.3865,37373.0
2022-05-02 15:35:00,367.71,367.93,365.97,366.33,34515.0,357.5324,357.7463,355.8405,356.1906,34515.0
2022-05-02 15:40:00,366.4,366.78,365.55,365.56,43766.0,356.2586,356.6281,355.4322,355.4419,43766.0
2022-05-02 15:45:00,365.54,366.78,365.33,366.5,62278.0,355.4224,356.6281,355.2183,356.3559,62278.0
2022-05-02 15:50:00,366.5,367.22,366.14,367.06,71454.0,356.3559,357.0559,356.0058,356.9004,71454.0
2022-05-02 15:55:00,367.08,367.82,366.58,367.77,157189.0,356.9198,357.6393,356.4337,357.5907,157189.0
2022-05-03 09:30:00,367.05,372.01,365.45,370.0,60059.0,356.8906,361.7134,355.3349,359.759,60059.0
2022-05-03 09:35:00,369.68,371.81,367.27,367.98,30934.0,359.4478,361.5189,357.1046,357.7949,30934.0
2022-05-03 09:40:00,367.29,371.04,367.28,370.17,24091.0,357.124,360.7702,357.1143,359.9243,24091.0
2022-05-03 09:45:00,369.28,371.16,367.85,369.76,23655.0,359.0589,360.8869,357.6685,359.5256,23655.0
2022-05-03 09:50:00,370.1,370.1,367.59,368.0,18428.0,359.8562,359.8562,357.4157,357.8143,18428.0
2022-05-03 09:55:00,368.15,368.58,365.96,367.29,21275.0,357.9602,358.3783,355.8308,357.124,21275.0
2022-05-03 10:00:00,367.32,368.59,366.65,366.71,27727.0,357.1532,358.388,356.5017,356.5601,27727.0
2022-05-03 10:05:00,366.65,367.59,362.3,362.3,30670.0,356.5017,357.4157,352.2721,352.2721,30670.0
2022-05-03 10:10:00,362.45,362.64,360.61,361.38,26378.0,352.418,352.6027,350.6289,351.3776,26378.0
2022-05-03 10:15:00,361.69,362.79,360.28,360.49,30618.0,351.679,352.7486,350.308,350.5122,30618.0
2022-05-03 10:20:00,360.49,360.91,359.04,360.0,20399.0,350.5122,350.9206,349.1023,350.0358,20399.0
2022-05-03 10:25:00,360.23,361.31,359.41,360.69,28040.0,350.2594,351.3095,349.4621,350.7067,28040.0
2022-05-03 10:30:00,360.57,360.87,359.15,360.53,23365.0,350.59,350.8817,349.2093,350.5511,23365.0
2022-05-03 10:35:00,360.54,361.87,359.72,361.21,24850.0,350.5608,351.854,349.7635,351.2123,24850.0
2022-05-03 10:40:00,361.21,361.26,358.6,359.17,16213.0,351.2123,351.2609,348.6745,349.2287,16213.0
2022-05-03 10:45:00,359.16,359.4,358.06,358.65,14062.0,349.219,349.4524,348.1495,348.7231,14062.0
2022-05-03 10:50:00,358.57,358.68,356.95,357.66,17882.0,348.6454,348.7523,347.0702,347.7605,17882.0
2022-05-03 10:55:00,357.77,358.71,357.18,358.71,14141.0,347.8675,348.7815,347.2938,348.7815,14141.0
2022-05-03 11:00:00,358.49,358.57,357.12,358.19,17600.0,348.5676,348.6454,347.2355,348.2759,17600.0
2022-05-03 11:05:00,358.2,360.15,358.19,359.2,19346.0,348.2856,350.1816,348.2759,349.2579,19346.0
2022-05-03 11:10:00,359.38,360.17,358.85,359.49,14719.0,349.4329,350.2011,348.9176,349.5399,14719.0
2022-05-03 11:15:00,359.81,360.4,359.59,360.01,10879.0,349.851,350.4247,349.6371,350.0455,10879.0
2022-05-03 11:20:00,360.05,362.25,360.04,361.92,23512.0,350.0844,352.2235,350.0747,351.9026,23512.0
2022-05-03 11:25:00,361.94,363.79,361.84,362.31,12817.0,351.9221,353.7209,351.8248,352.2818,12817.0
2022-05-03 11:30:00,362.6,363.27,361.4,362.88,24267.0,352.5638,353.2153,351.397,352.8361,24267.0
2022-05-03 11:35:00,362.71,363.28,361.83,362.29,8176.0,352.6708,353.225,351.8151,352.2624,8176.0
2022-05-03 11:40:00,362.29,362.76,361.69,362.19,8707.0,352.2624,352.7194,351.679,352.1652,8707.0
2022-05-03 11:45:00,361.7,362.26,360.64,360.85,10925.0,351.6887,352.2332,350.6581,350.8622,10925.0
2022-05-03 11:50:00,360.91,361.43,360.61,361.07,9324.0,350.9206,351.4262,350.6289,351.0762,9324.0
2022-05-03 11:55:00,360.88,361.25,360.64,361.25,12111.0,350.8914,351.2512,350.6581,351.2512,12111.0
2022-05-03 12:00:00,361.53,361.99,360.86,361.84,10122.0,351.5234,351.9707,350.872,351.8248,10122.0
2022-05-03 12:05:00,361.52,361.53,359.75,360.24,18950.0,351.5137,351.5234,349.7927,350.2691,18950.0
2022-05-03 12:10:00,360.07,360.31,359.45,359.85,9012.0,350.1038,350.3372,349.501,349.8899,9012.0
2022-05-03 12:15:00,359.89,359.89,359.09,359.47,11256.0,349.9288,349.9288,349.151,349.5204,11256.0
2022-05-03 12:20:00,359.65,359.96,359.26,359.26,16136.0,349.6955,349.9969,349.3163,349.3163,16136.0
2022-05-03 12:25:00,359.25,359.82,358.94,358.95,22781.0,349.3065,349.8608,349.0051,349.0148,22781.0
2022-05-03 12:30:00,358.93,359.49,358.67,359.16,17868.0,348.9954,349.5399,348.7426,349.219,17868.0
2022-05-03 12:35:00,359.17,359.86,358.81,359.01,11749.0,349.2287,349.8997,348.8787,349.0732,11749.0
2022-05-03 12:40:00,358.97,359.9,358.66,359.33,9902.0,349.0343,349.9385,348.7329,349.3843,9902.0
2022-05-03 12:45:00,359.38,360.12,358.85,359.37,13844.0,349.4329,350.1525,348.9176,349.4232,13844.0
2022-05-03 12:50:00,359.14,359.36,358.62,358.69,7148.0,349.1996,349.4135,348.694,348.762,7148.0
2022-05-03 12:55:00,358.52,359.58,358.16,359.46,9212.0,348.5967,349.6274,348.2467,349.5107,9212.0
2022-05-03 13:00:00,359.47,361.13,359.47,360.71,16008.0,349.5204,351.1345,349.5204,350.7261,16008.0
2022-05-03 13:05:00,360.8,361.39,360.28,361.38,7302.0,350.8136,351.3873,350.308,351.3776,7302.0
2022-05-03 13:10:00,361.44,362.23,361.24,361.76,6866.0,351.4359,352.2041,351.2415,351.7471,6866.0
2022-05-03 13:15:00,362.06,362.54,361.82,362.3,10497.0,352.0388,352.5055,351.8054,352.2721,10497.0
2022-05-03 13:20:00,362.13,362.46,360.65,360.7,7971.0,352.1068,352.4277,350.6678,350.7164,7971.0
2022-05-03 13:25:00,360.73,361.4,360.32,360.6,18959.0,350.7456,351.397,350.3469,350.6192,18959.0
2022-05-03 13:30:00,360.51,361.84,360.51,361.82,6529.0,350.5317,351.8248,350.5317,351.8054,6529.0
2022-05-03 13:35:00,361.73,361.73,360.71,361.1,5413.0,351.7179,351.7179,350.7261,351.1053,5413.0
2022-05-03 13:40:00,361.1,361.37,359.62,361.35,7372.0,351.1053,351.3679,349.6663,351.3484,7372.0
2022-05-03 13:45:00,361.31,361.43,360.99,361.01,5144.0,351.3095,351.4262,350.9984,351.0178,5144.0
2022-05-03 13:50:00,361.01,361.01,359.66,359.73,7916.0,351.0178,351.0178,349.7052,349.7732,7916.0
2022-05-03 13:55:00,359.93,360.96,359.74,360.49,9847.0,349.9677,350.9692,349.783,350.5122,9847.0
2022-05-03 14:00:00,360.55,360.89,360.07,360.69,7442.0,350.5706,350.9011,350.1038,350.7067,7442.0
2022-05-03 14:05:00,360.58,361.64,360.53,361.37,10298.0,350.5997,351.6304,350.5511,351.3679,10298.0
2022-05-03 14:10:00,361.26,361.28,359.2,359.46,11634.0,351.2609,351.2803,349.2579,349.5107,11634.0
2022-05-03 14:15:00,359.51,360.0,359.48,359.68,6984.0,349.5593,350.0358,349.5302,349.7246,6984.0
2022-05-03 14:20:00,359.68,360.01,359.46,359.7,9011.0,349.7246,350.0455,349.5107,349.7441,9011.0
2022-05-03 14:25:00,359.75,359.83,359.12,359.12,12889.0,349.7927,349.8705,349.1801,349.1801,12889.0
2022-05-03 14:30:00,359.17,360.54,359.05,360.54,22358.0,349.2287,350.5608,349.1121,350.5608,22358.0
2022-05-03 14:35:00,360.54,361.6,360.31,360.46,14601.0,350.5608,351.5915,350.3372,350.483,14601.0
2022-05-03 14:40:00,360.68,360.68,359.44,359.81,18674.0,350.697,350.697,349.4913,349.851,18674.0
2022-05-03 14:45:00,360.14,360.51,359.56,360.06,11042.0,350.1719,350.5317,349.608,350.0941,11042.0
2022-05-03 14:50:00,360.34,361.33,360.18,360.66,8778.0,350.3664,351.329,350.2108,350.6775,8778.0
2022-05-03 14:55:00,360.65,361.4,360.31,361.17,11379.0,350.6678,351.397,350.3372,351.1734,11379.0
2022-05-03 15:00:00,361.33,361.51,360.8,360.87,11887.0,351.329,351.504,350.8136,350.8817,11887.0
2022-05-03 15:05:00,360.85,361.84,360.85,361.66,13616.0,350.8622,351.8248,350.8622,351.6498,13616.0
2022-05-03 15:10:00,361.68,362.31,361.68,362.18,11493.0,351.6693,352.2818,351.6693,352.1554,11493.0
2022-05-03 15:15:00,362.26,362.3,361.32,361.33,11740.0,352.2332,352.2721,351.3192,351.329,11740.0
2022-05-03 15:20:00,361.31,361.7,360.34,360.49,25008.0,351.3095,351.6887,350.3664,350.5122,25008.0
2022-05-03 15:25:00,360.4,360.52,360.12,360.44,18673.0,350.4247,350.5414,350.1525,350.4636,18673.0
2022-05-03 15:30:00,360.45,360.69,359.55,360.39,23577.0,350.4733,350.7067,349.5982,350.415,23577.0
2022-05-03 15:35:00,360.47,360.62,359.68,360.18,14382.0,350.4928,350.6386,349.7246,350.2108,14382.0
2022-05-03 15:40:00,360.12,360.2,359.32,359.54,18650.0,350.1525,350.2302,349.3746,349.5885,18650.0
2022-05-03 15:45:00,359.46,360.29,359.28,359.78,35359.0,349.5107,350.3177,349.3357,349.8219,35359.0
2022-05-03 15:50:00,359.91,360.6,359.2,360.06,46196.0,349.9483,350.6192,349.2579,350.0941,46196.0
2022-05-03 15:55:00,360.18,360.33,359.36,359.56,105963.0,350.2108,350.3566,349.4135,349.608,105963.0
2022-05-04 09:30:00,356.8,359.4,354.09,354.09,57788.0,346.9243,349.4524,344.2894,344.2894,57788.0
2022-05-04 09:35:00,354.49,354.84,349.81,350.09,31174.0,344.6783,345.0186,340.1278,340.4001,31174.0
2022-05-04 09:40:00,350.11,352.11,350.05,352.11,26810.0,340.4195,342.3642,340.3612,342.3642,26810.0
2022-05-04 09:45:00,352.1,352.97,350.64,352.64,33534.0,342.3544,343.2004,340.9348,342.8795,33534.0
2022-05-04 09:50:00,352.83,353.31,350.64,350.66,27112.0,343.0642,343.5309,340.9348,340.9543,27112.0
2022-05-04 09:55:00,350.61,351.32,350.4,350.87,51417.0,340.9057,341.596,340.7015,341.1585,51417.0
2022-05-04 10:00:00,350.87,351.98,350.31,350.53,41716.0,341.1585,342.2378,340.614,340.8279,41716.0
2022-05-04 10:05:00,350.26,351.58,349.36,351.56,62221.0,340.5654,341.8488,339.6903,341.8294,62221.0
2022-05-04 10:10:00,351.23,351.4,349.03,349.62,56545.0,341.5085,341.6738,339.3694,339.9431,56545.0
2022-05-04 10:15:00,349.49,349.57,348.42,349.37,39019.0,339.8167,339.8945,338.7763,339.7,39019.0
2022-05-04 10:20:00,349.16,349.39,347.91,349.06,26581.0,339.4958,339.7194,338.2804,339.3986,26581.0
2022-05-04 10:25:00,349.13,349.24,348.0,348.43,21694.0,339.4666,339.5736,338.3679,338.786,21694.0
2022-05-04 10:30:00,348.36,348.95,347.94,348.13,23403.0,338.718,339.2916,338.3096,338.4943,23403.0
2022-05-04 10:35:00,348.21,349.55,347.67,348.97,30137.0,338.5721,339.875,338.0471,339.3111,30137.0
2022-05-04 10:40:00,348.9,350.2,348.67,349.2,29225.0,339.243,340.507,339.0194,339.5347,29225.0
2022-05-04 10:45:00,349.19,350.19,349.18,349.88,14595.0,339.525,340.4973,339.5153,340.1959,14595.0
2022-05-04 10:50:00,349.82,349.99,349.33,349.99,21063.0,340.1375,340.3028,339.6611,340.3028,21063.0
2022-05-04 10:55:00,350.37,350.93,349.93,350.52,13749.0,340.6723,341.2168,340.2445,340.8182,13749.0
2022-05-04 11:00:00,350.59,353.02,350.59,352.86,43770.0,340.8862,343.249,340.8862,343.0934,43770.0
2022-05-04 11:05:00,352.99,354.7,352.31,354.53,19997.0,343.2198,344.8825,342.5586,344.7172,19997.0
2022-05-04 11:10:00,354.53,355.04,353.8,354.67,15616.0,344.7172,345.2131,344.0074,344.8533,15616.0
2022-05-04 11:15:00,354.59,354.79,353.52,354.16,26307.0,344.7755,344.97,343.7351,344.3574,26307.0
2022-05-04 11:20:00,354.17,354.29,353.66,354.08,23079.0,344.3671,344.4838,343.8713,344.2796,23079.0
2022-05-04 11:25:00,354.05,355.1,353.68,353.68,14838.0,344.2505,345.2714,343.8907,343.8907,14838.0
2022-05-04 11:30:00,353.71,353.71,352.35,352.63,12721.0,343.9199,343.9199,342.5975,342.8698,12721.0
2022-05-04 11:35:00,352.86,353.55,351.99,353.55,9678.0,343.0934,343.7643,342.2475,343.7643,9678.0
2022-05-04 11:40:00,353.41,353.6,352.92,353.23,17749.0,343.6282,343.8129,343.1517,343.4532,17749.0
2022-05-04 11:45:00,353.24,354.2,352.89,353.71,16376.0,343.4629,344.3963,343.1226,343.9199,16376.0
2022-05-04 11:50:00,353.79,354.53,352.98,354.53,12247.0,343.9977,344.7172,343.2101,344.7172,12247.0
2022-05-04 11:55:00,354.67,355.33,354.42,355.33,16043.0,344.8533,345.495,344.6102,345.495,16043.0
2022-05-04 12:00:00,355.35,356.03,355.02,356.03,8253.0,345.5145,346.1757,345.1936,346.1757,8253.0
2022-05-04 12:05:00,356.02,356.6,355.71,355.84,24530.0,346.1659,346.7299,345.8645,345.9909,24530.0
2022-05-04 12:10:00,355.89,355.95,355.27,355.74,26105.0,346.0395,346.0979,345.4367,345.8937,26105.0
2022-05-04 12:15:00,355.87,356.24,355.01,355.81,8907.0,346.0201,346.3798,345.1839,345.9617,8907.0
2022-05-04 12:20:00,355.95,356.98,355.91,356.23,8493.0,346.0979,347.0994,346.059,346.3701,8493.0
2022-05-04 12:25:00,356.35,356.96,356.18,356.95,11012.0,346.4868,347.0799,346.3215,347.0702,11012.0
2022-05-04 12:30:00,356.95,357.03,355.98,356.3,8343.0,347.0702,347.148,346.127,346.4382,8343.0
2022-05-04 12:35:00,356.3,356.41,355.6,356.15,13073.0,346.4382,346.5451,345.7576,346.2923,13073.0
2022-05-04 12:40:00,356.12,356.12,355.26,355.55,7640.0,346.2632,346.2632,345.427,345.7089,7640.0
2022-05-04 12:45:00,355.65,355.65,355.06,355.4,6876.0,345.8062,345.8062,345.2325,345.5631,6876.0
2022-05-04 12:50:00,355.51,356.12,355.24,355.88,11259.0,345.6701,346.2632,345.4075,346.0298,11259.0
2022-05-04 12:55:00,355.82,356.73,355.55,356.73,12952.0,345.9715,346.8563,345.7089,346.8563,12952.0
2022-05-04 13:00:00,356.65,356.99,355.83,356.01,10771.0,346.7785,347.1091,345.9812,346.1562,10771.0
2022-05-04 13:05:00,355.99,356.23,355.42,355.81,9913.0,346.1368,346.3701,345.5825,345.9617,9913.0
2022-05-04 13:10:00,355.84,356.79,355.23,356.72,15342.0,345.9909,346.9146,345.3978,346.8466,15342.0
2022-05-04 13:15:00,356.73,357.5,356.57,356.79,11989.0,346.8563,347.605,346.7007,346.9146,11989.0
2022-05-04 13:20:00,356.87,357.25,356.66,356.81,8103.0,346.9924,347.3619,346.7882,346.9341,8103.0
2022-05-04 13:25:00,356.89,357.45,356.39,357.04,14514.0,347.0119,347.5564,346.5257,347.1577,14514.0
2022-05-04 13:30:00,357.2,357.38,356.98,357.38,11004.0,347.3133,347.4883,347.0994,347.4883,11004.0
2022-05-04 13:35:00,357.4,357.69,356.82,357.46,15850.0,347.5077,347.7897,346.9438,347.5661,15850.0
2022-05-04 13:40:00,357.46,357.57,356.89,357.47,8464.0,347.5661,347.673,347.0119,347.5758,8464.0
2022-05-04 13:45:00,357.44,357.47,356.91,356.99,7037.0,347.5466,347.5758,347.0313,347.1091,7037.0
2022-05-04 13:50:00,356.88,357.28,356.6,357.05,13349.0,347.0021,347.3911,346.7299,347.1674,13349.0
2022-05-04 13:55:00,357.19,357.68,356.53,356.95,12106.0,347.3036,347.78,346.6618,347.0702,12106.0
2022-05-04 14:00:00,356.91,358.21,356.29,357.91,21875.0,347.0313,348.2953,346.4285,348.0036,21875.0
2022-05-04 14:05:00,357.91,358.15,355.35,356.51,19105.0,348.0036,348.237,345.5145,346.6424,19105.0
2022-05-04 14:10:00,356.63,356.87,354.82,355.36,20882.0,346.7591,346.9924,344.9992,345.5242,20882.0
2022-05-04 14:15:00,355.31,355.56,354.28,355.09,22253.0,345.4756,345.7187,344.4741,345.2617,22253.0
2022-05-04 14:20:00,354.94,355.3,354.07,355.06,30042.0,345.1158,345.4659,344.2699,345.2325,30042.0
2022-05-04 14:25:00,355.13,356.68,354.72,355.85,16653.0,345.3006,346.8077,344.9019,346.0006,16653.0
2022-05-04 14:30:00,355.94,356.24,352.86,353.33,37105.0,346.0882,346.3798,343.0934,343.5504,37105.0
2022-05-04 14:35:00,353.18,354.75,353.17,354.47,25981.0,343.4045,344.9311,343.3948,344.6588,25981.0
2022-05-04 14:40:00,353.99,356.82,353.89,355.99,17371.0,344.1921,346.9438,344.0949,346.1368,17371.0
2022-05-04 14:45:00,355.98,358.44,355.98,357.91,22404.0,346.127,348.519,346.127,348.0036,22404.0
2022-05-04 14:50:00,358.04,359.29,357.66,358.95,26497.0,348.13,349.3454,347.7605,349.0148,26497.0
2022-05-04 14:55:00,359.18,359.66,358.35,358.89,33349.0,349.2385,349.7052,348.4314,348.9565,33349.0
2022-05-04 15:00:00,358.92,359.49,358.61,359.3,28991.0,348.9857,349.5399,348.6842,349.3552,28991.0
2022-05-04 15:05:00,359.55,359.74,358.38,359.16,38121.0,349.5982,349.783,348.4606,349.219,38121.0
2022-05-04 15:10:00,358.99,360.52,358.92,359.89,16363.0,349.0537,350.5414,348.9857,349.9288,16363.0
2022-05-04 15:15:00,359.89,361.15,359.65,359.9,18766.0,349.9288,351.1539,349.6955,349.9385,18766.0
2022-05-04 15:20:00,359.94,362.38,359.79,360.96,49775.0,349.9774,352.3499,349.8316,350.9692,49775.0
2022-05-04 15:25:00,360.89,361.57,360.07,360.71,19641.0,350.9011,351.5623,350.1038,350.7261,19641.0
2022-05-04 15:30:00,360.87,362.5,360.87,362.19,20865.0,350.8817,352.4666,350.8817,352.1652,20865.0
2022-05-04 15:35:00,362.17,363.0,361.44,362.7,32641.0,352.1457,352.9527,351.4359,352.661,32641.0
2022-05-04 15:40:00,362.59,363.19,362.18,363.05,51884.0,352.5541,353.1375,352.1554,353.0014,51884.0
2022-05-04 15:45:00,362.99,364.18,362.4,364.15,77105.0,352.943,354.1001,352.3693,354.0709,77105.0
2022-05-04 15:50:00,364.26,364.97,363.72,363.81,96523.0,354.1779,354.8682,353.6528,353.7403,96523.0
2022-05-04 15:55:00,363.79,364.34,362.52,363.98,211746.0,353.7209,354.2557,352.486,353.9056,211746.0
2022-05-05 09:30:00,360.22,360.41,356.99,358.49,62678.0,350.2497,350.4344,347.1091,348.5676,62678.0
2022-05-05 09:35:00,358.33,359.88,358.33,358.84,17365.0,348.412,349.9191,348.412,348.9079,17365.0
2022-05-05 09:40:00,358.8,359.35,355.08,355.17,19096.0,348.869,349.4038,345.252,345.3395,19096.0
2022-05-05 09:45:00,355.23,355.36,352.93,354.14,39006.0,345.3978,345.5242,343.1615,344.338,39006.0
2022-05-05 09:50:00,354.71,355.69,353.93,355.04,28652.0,344.8922,345.8451,344.1338,345.2131,28652.0
2022-05-05 09:55:00,355.39,355.7,353.75,354.35,58411.0,345.5534,345.8548,343.9588,344.5422,58411.0
2022-05-05 10:00:00,354.26,354.51,352.05,352.35,74327.0,344.4547,344.6977,342.3058,342.5975,74327.0
2022-05-05 10:05:00,352.28,352.94,351.37,352.63,43538.0,342.5295,343.1712,341.6446,342.8698,43538.0
2022-05-05 10:10:00,352.35,352.9,350.24,352.63,27000.0,342.5975,343.1323,340.5459,342.8698,27000.0
2022-05-05 10:15:00,352.67,353.6,352.53,353.36,24873.0,342.9087,343.8129,342.7725,343.5796,24873.0
2022-05-05 10:20:00,353.29,353.4,351.59,351.59,32841.0,343.5115,343.6185,341.8586,341.8586,32841.0
2022-05-05 10:25:00,351.59,353.02,351.23,352.59,23268.0,341.8586,343.249,341.5085,342.8309,23268.0
2022-05-05 10:30:00,352.68,353.38,350.02,350.63,27852.0,342.9184,343.599,340.332,340.9251,27852.0
2022-05-05 10:35:00,350.63,350.7,349.1,349.11,22949.0,340.9251,340.9932,339.4375,339.4472,22949.0
2022-05-05 10:40:00,349.1,349.22,348.17,348.65,20120.0,339.4375,339.5541,338.5332,338.9999,20120.0
2022-05-05 10:45:00,348.43,348.76,347.37,348.59,52429.0,338.786,339.1069,337.7554,338.9416,52429.0
2022-05-05 10:50:00,348.46,348.62,347.6,348.62,23615.0,338.8152,338.9708,337.979,338.9708,23615.0
2022-05-05 10:55:00,348.64,349.55,348.34,349.19,27525.0,338.9902,339.875,338.6985,339.525,27525.0
2022-05-05 11:00:00,349.3,350.53,349.26,349.62,53323.0,339.6319,340.8279,339.593,339.9431,53323.0
2022-05-05 11:05:00,349.46,349.82,348.26,349.34,47665.0,339.7875,340.1375,338.6207,339.6708,47665.0
2022-05-05 11:10:00,349.37,350.15,349.27,350.15,22753.0,339.7,340.4584,339.6028,340.4584,22753.0
2022-05-05 11:15:00,350.11,350.12,349.22,349.34,29506.0,340.4195,340.4292,339.5541,339.6708,29506.0
2022-05-05 11:20:00,349.13,349.97,348.94,349.44,31573.0,339.4666,340.2834,339.2819,339.7681,31573.0
2022-05-05 11:25:00,349.42,349.98,348.05,349.13,85183.0,339.7486,340.2931,338.4165,339.4666,85183.0
2022-05-05 11:30:00,349.03,350.15,348.96,349.19,21194.0,339.3694,340.4584,339.3013,339.525,21194.0
2022-05-05 11:35:00,349.15,350.15,348.96,350.06,18420.0,339.4861,340.4584,339.3013,340.3709,18420.0
2022-05-05 11:40:00,350.05,350.25,349.46,349.73,19224.0,340.3612,340.5556,339.7875,340.05,19224.0
2022-05-05 11:45:00,349.54,350.18,349.33,349.94,37486.0,339.8653,340.4876,339.6611,340.2542,37486.0
2022-05-05 11:50:00,350.03,350.03,348.05,348.21,85995.0,340.3417,340.3417,338.4165,338.5721,85995.0
2022-05-05 11:55:00,348.36,349.0,347.82,348.1,25344.0,338.718,339.3402,338.1929,338.4651,25344.0
2022-05-05 12:00:00,347.96,348.62,347.39,348.6,31102.0,338.329,338.9708,337.7748,338.9513,31102.0
2022-05-05 12:05:00,348.64,349.31,348.33,348.83,12845.0,338.9902,339.6417,338.6888,339.1749,12845.0
2022-05-05 12:10:00,348.51,349.48,348.06,349.01,9007.0,338.8638,339.807,338.4263,339.35,9007.0
2022-05-05 12:15:00,348.7,348.8,347.12,347.81,67722.0,339.0485,339.1458,337.5123,338.1832,67722.0
2022-05-05 12:20:00,347.79,348.04,346.59,346.99,12536.0,338.1637,338.4068,336.9969,337.3859,12536.0
2022-05-05 12:25:00,347.13,347.96,347.07,347.21,17495.0,337.522,338.329,337.4637,337.5998,17495.0
2022-05-05 12:30:00,347.01,347.93,347.01,347.42,14472.0,337.4053,338.2999,337.4053,337.804,14472.0
2022-05-05 12:35:00,347.39,347.61,347.13,347.49,30241.0,337.7748,337.9887,337.522,337.872,30241.0
2022-05-05 12:40:00,347.49,347.68,346.89,347.43,27456.0,337.872,338.0568,337.2886,337.8137,27456.0
2022-05-05 12:45:00,347.44,347.61,345.82,345.82,39254.0,337.8234,337.9887,336.2483,336.2483,39254.0
2022-05-05 12:50:00,345.78,347.43,345.72,347.34,22006.0,336.2094,337.8137,336.151,337.7262,22006.0
2022-05-05 12:55:00,347.3,347.42,346.76,347.31,12027.0,337.6873,337.804,337.1622,337.697,12027.0
2022-05-05 13:00:00,347.53,348.71,347.53,347.94,13111.0,337.9109,339.0583,337.9109,338.3096,13111.0
2022-05-05 13:05:00,348.11,348.34,347.56,347.61,11370.0,338.4749,338.6985,337.9401,337.9887,11370.0
2022-05-05 13:10:00,347.39,348.0,346.94,347.35,21259.0,337.7748,338.3679,337.3373,337.7359,21259.0
2022-05-05 13:15:00,347.42,348.09,346.94,347.91,20128.0,337.804,338.4554,337.3373,338.2804,20128.0
2022-05-05 13:20:00,347.78,348.22,347.24,347.37,14768.0,338.154,338.5818,337.629,337.7554,14768.0
2022-05-05 13:25:00,347.5,348.12,347.33,347.8,16184.0,337.8818,338.4846,337.7165,338.1735,16184.0
2022-05-05 13:30:00,347.86,348.16,347.27,347.5,33888.0,338.2318,338.5235,337.6581,337.8818,33888.0
2022-05-05 13:35:00,347.65,349.39,347.56,348.94,16211.0,338.0276,339.7194,337.9401,339.2819,16211.0
2022-05-05 13:40:00,348.89,349.82,348.52,348.55,20684.0,339.2333,340.1375,338.8735,338.9027,20684.0
2022-05-05 13:45:00,348.65,348.78,347.45,347.59,12932.0,338.9999,339.1263,337.8331,337.9693,12932.0
2022-05-05 13:50:00,347.55,348.08,346.99,347.53,14624.0,337.9304,338.4457,337.3859,337.9109,14624.0
2022-05-05 13:55:00,347.52,348.04,347.24,347.48,18017.0,337.9012,338.4068,337.629,337.8623,18017.0
2022-05-05 14:00:00,347.37,347.62,347.21,347.38,18518.0,337.7554,337.9984,337.5998,337.7651,18518.0
2022-05-05 14:05:00,347.34,348.05,347.2,347.46,11456.0,337.7262,338.4165,337.5901,337.8429,11456.0
2022-05-05 14:10:00,347.48,347.5,346.57,346.94,10124.0,337.8623,337.8818,336.9775,337.3373,10124.0
2022-05-05 14:15:00,346.7,347.71,346.43,347.7,8278.0,337.1039,338.0859,336.8414,338.0762,8278.0
2022-05-05 14:20:00,347.81,347.81,345.68,346.23,18662.0,338.1832,338.1832,336.1121,336.6469,18662.0
2022-05-05 14:25:00,346.32,346.55,345.59,345.61,28799.0,336.7344,336.9581,336.0246,336.0441,28799.0
2022-05-05 14:30:00,345.62,346.28,345.55,345.99,41886.0,336.0538,336.6955,335.9857,336.4136,41886.0
2022-05-05 14:35:00,345.99,346.76,345.87,346.74,16990.0,336.4136,337.1622,336.2969,337.1428,16990.0
2022-05-05 14:40:00,346.72,347.54,346.32,346.61,11012.0,337.1233,337.9206,336.7344,337.0164,11012.0
2022-05-05 14:45:00,346.65,347.28,346.54,346.95,12589.0,337.0553,337.6678,336.9483,337.347,12589.0
2022-05-05 14:50:00,346.85,348.0,346.52,347.04,17694.0,337.2497,338.3679,336.9289,337.4345,17694.0
2022-05-05 14:55:00,346.65,346.73,345.84,346.41,14476.0,337.0553,337.1331,336.2677,336.8219,14476.0
2022-05-05 15:00:00,346.21,346.45,345.7,345.78,24033.0,336.6275,336.8608,336.1316,336.2094,24033.0
2022-05-05 15:05:00,345.88,346.01,345.01,345.21,25175.0,336.3066,336.433,335.4607,335.6551,25175.0
2022-05-05 15:10:00,345.07,345.4,344.15,344.31,33717.0,335.519,335.8399,334.6245,334.7801,33717.0
2022-05-05 15:15:00,344.35,345.06,344.24,344.84,55513.0,334.8189,335.5093,334.712,335.2954,55513.0
2022-05-05 15:20:00,344.73,344.92,344.11,344.55,39759.0,335.1884,335.3732,334.5856,335.0134,39759.0
2022-05-05 15:25:00,344.55,345.22,343.98,344.64,28591.0,335.0134,335.6649,334.4592,335.1009,28591.0
2022-05-05 15:30:00,344.57,345.73,344.32,345.47,57184.0,335.0329,336.1607,334.7898,335.9079,57184.0
2022-05-05 15:35:00,345.37,346.15,345.07,345.96,30750.0,335.8107,336.5691,335.519,336.3844,30750.0
2022-05-05 15:40:00,345.99,346.72,345.24,345.59,33657.0,336.4136,337.1233,335.6843,336.0246,33657.0
2022-05-05 15:45:00,345.68,346.09,344.13,344.13,85169.0,336.1121,336.5108,334.605,334.605,85169.0
2022-05-05 15:50:00,344.25,347.0,344.21,345.46,75157.0,334.7217,337.3956,334.6828,335.8982,75157.0
2022-05-05 15:55:00,345.54,346.9,345.52,346.9,183033.0,335.976,337.2984,335.9566,337.2984,183033.0
2022-05-06 09:30:00,346.82,346.82,341.61,342.5,63347.0,337.2206,337.2206,332.1548,333.0201,63347.0
2022-05-06 09:35:00,342.29,342.83,341.36,341.85,61962.0,332.816,333.341,331.9117,332.3881,61962.0
2022-05-06 09:40:00,341.85,344.49,341.85,342.27,52160.0,332.3881,334.9551,332.3881,332.7965,52160.0
2022-05-06 09:45:00,342.02,342.57,340.9,342.32,44110.0,332.5534,333.0882,331.4644,332.8451,44110.0
2022-05-06 09:50:00,342.34,342.68,341.09,341.82,27335.0,332.8646,333.1952,331.6492,332.359,27335.0
2022-05-06 09:55:00,342.16,342.16,340.11,340.75,23934.0,332.6896,332.6896,330.6963,331.3186,23934.0
2022-05-06 10:00:00,341.04,341.2,338.21,339.75,18374.0,331.6006,331.7561,328.8489,330.3463,18374.0
2022-05-06 10:05:00,339.62,340.6,337.96,339.55,18854.0,330.2199,331.1727,328.6058,330.1518,18854.0
2022-05-06 10:10:00,339.33,340.06,338.58,340.06,21648.0,329.9379,330.6477,329.2086,330.6477,21648.0
2022-05-06 10:15:00,340.02,343.29,340.01,342.36,28731.0,330.6088,333.7883,330.5991,332.884,28731.0
2022-05-06 10:20:00,342.0,342.69,341.51,341.61,16348.0,332.534,333.2049,332.0575,332.1548,16348.0
2022-05-06 10:25:00,342.03,342.37,340.93,341.02,14649.0,332.5632,332.8937,331.4936,331.5811,14649.0
2022-05-06 10:30:00,341.17,341.85,340.31,340.38,15803.0,331.727,332.3881,330.8908,330.9588,15803.0
2022-05-06 10:35:00,340.48,340.72,339.6,340.46,36271.0,331.0561,331.2894,330.2004,331.0366,36271.0
2022-05-06 10:40:00,340.49,341.42,340.13,341.0,36742.0,331.0658,331.97,330.7157,331.5617,36742.0
2022-05-06 10:45:00,341.11,343.72,340.96,343.28,13996.0,331.6686,334.2064,331.5228,333.7786,13996.0
2022-05-06 10:50:00,343.78,344.4,342.51,344.4,16478.0,334.2647,334.8676,333.0299,334.8676,16478.0
2022-05-06 10:55:00,344.02,344.68,343.04,344.12,11162.0,334.4981,335.1398,333.5452,334.5953,11162.0
2022-05-06 11:00:00,344.03,344.35,342.96,343.4,30328.0,334.5078,334.8189,333.4674,333.8952,30328.0
2022-05-06 11:05:00,343.32,344.25,342.98,343.75,15631.0,333.8175,334.7217,333.4869,334.2355,15631.0
2022-05-06 11:10:00,343.75,345.05,343.08,345.05,17763.0,334.2355,335.4996,333.5841,335.4996,17763.0
2022-05-06 11:15:00,345.35,346.01,344.96,345.25,18134.0,335.7913,336.433,335.4121,335.694,18134.0
2022-05-06 11:20:00,345.36,346.79,345.28,346.52,12300.0,335.801,337.1914,335.7232,336.9289,12300.0
2022-05-06 11:25:00,346.51,346.51,344.93,344.96,19591.0,336.9192,336.9192,335.3829,335.4121,19591.0
2022-05-06 11:30:00,345.0,345.44,343.84,344.0,21920.0,335.451,335.8788,334.3231,334.4786,21920.0
2022-05-06 11:35:00,344.01,344.27,342.86,342.88,12958.0,334.4884,334.7412,333.3702,333.3896,12958.0
2022-05-06 11:40:00,343.01,344.02,342.99,343.51,9050.0,333.516,334.4981,333.4966,334.0022,9050.0
2022-05-06 11:45:00,343.37,343.75,343.04,343.3,11586.0,333.8661,334.2355,333.5452,333.798,11586.0
2022-05-06 11:50:00,343.43,344.63,342.87,343.15,15215.0,333.9244,335.0912,333.3799,333.6522,15215.0
2022-05-06 11:55:00,343.23,343.7,342.97,343.35,10328.0,333.7299,334.1869,333.4771,333.8466,10328.0
2022-05-06 12:00:00,343.23,344.52,342.82,344.52,12614.0,333.7299,334.9842,333.3313,334.9842,12614.0
2022-05-06 12:05:00,344.56,345.58,344.28,344.28,12115.0,335.0231,336.0149,334.7509,334.7509,12115.0
2022-05-06 12:10:00,344.25,344.59,342.93,343.09,15128.0,334.7217,335.0523,333.4382,333.5938,15128.0
2022-05-06 12:15:00,342.91,343.84,342.91,342.97,17414.0,333.4188,334.3231,333.4188,333.4771,17414.0
2022-05-06 12:20:00,342.97,344.77,342.96,343.97,9825.0,333.4771,335.2273,333.4674,334.4495,9825.0
2022-05-06 12:25:00,343.98,344.25,342.95,343.59,31779.0,334.4592,334.7217,333.4577,334.08,31779.0
2022-05-06 12:30:00,343.71,344.21,343.14,343.97,10382.0,334.1967,334.6828,333.6424,334.4495,10382.0
2022-05-06 12:35:00,344.04,344.06,342.79,343.29,17888.0,334.5175,334.537,333.3021,333.7883,17888.0
2022-05-06 12:40:00,343.09,343.59,342.87,343.53,16300.0,333.5938,334.08,333.3799,334.0216,16300.0
2022-05-06 12:45:00,343.55,344.61,343.55,344.15,62734.0,334.0411,335.0717,334.0411,334.6245,62734.0
2022-05-06 12:50:00,344.13,345.29,343.75,344.98,23529.0,334.605,335.7329,334.2355,335.4315,23529.0
2022-05-06 12:55:00,345.18,346.28,344.98,345.86,11749.0,335.626,336.6955,335.4315,336.2871,11749.0
2022-05-06 13:00:00,345.99,346.0,344.77,345.71,27150.0,336.4136,336.4233,335.2273,336.1413,27150.0
2022-05-06 13:05:00,345.68,345.68,344.75,345.23,18974.0,336.1121,336.1121,335.2079,335.6746,18974.0
2022-05-06 13:10:00,345.11,345.12,344.62,344.72,25835.0,335.5579,335.5676,335.0815,335.1787,25835.0
2022-05-06 13:15:00,344.72,345.03,343.45,343.64,23591.0,335.1787,335.4801,333.9439,334.1286,23591.0
2022-05-06 13:20:00,343.53,344.31,343.48,343.84,13748.0,334.0216,334.7801,333.973,334.3231,13748.0
2022-05-06 13:25:00,343.87,343.98,343.12,343.68,10144.0,334.3522,334.4592,333.623,334.1675,10144.0
2022-05-06 13:30:00,343.89,344.26,343.57,343.87,9113.0,334.3717,334.7314,334.0605,334.3522,9113.0
2022-05-06 13:35:00,343.88,344.22,342.94,343.33,10020.0,334.362,334.6925,333.448,333.8272,10020.0
2022-05-06 13:40:00,343.44,343.88,342.29,342.93,11096.0,333.9341,334.362,332.816,333.4382,11096.0
2022-05-06 13:45:00,343.14,343.41,342.25,342.63,10552.0,333.6424,333.905,332.7771,333.1465,10552.0
2022-05-06 13:50:00,342.63,342.74,341.63,342.14,15873.0,333.1465,333.2535,332.1742,332.6701,15873.0
2022-05-06 13:55:00,341.94,342.68,341.86,342.65,15430.0,332.4756,333.1952,332.3979,333.166,15430.0
2022-05-06 14:00:00,342.53,343.24,342.28,342.41,37821.0,333.0493,333.7397,332.8062,332.9326,37821.0
2022-05-06 14:05:00,342.34,342.91,341.98,342.66,57348.0,332.8646,333.4188,332.5145,333.1757,57348.0
2022-05-06 14:10:00,342.71,343.54,342.65,343.0,24100.0,333.2243,334.0314,333.166,333.5063,24100.0
2022-05-06 14:15:00,343.0,343.59,342.9,343.02,10274.0,333.5063,334.08,333.4091,333.5258,10274.0
2022-05-06 14:20:00,343.01,343.43,342.91,343.09,15346.0,333.516,333.9244,333.4188,333.5938,15346.0
2022-05-06 14:25:00,342.97,343.34,342.63,343.05,24643.0,333.4771,333.8369,333.1465,333.5549,24643.0
2022-05-06 14:30:00,343.09,343.47,342.68,343.35,32772.0,333.5938,333.9633,333.1952,333.8466,32772.0
2022-05-06 14:35:00,343.39,343.53,342.87,343.0,19803.0,333.8855,334.0216,333.3799,333.5063,19803.0
2022-05-06 14:40:00,343.09,343.5,342.83,343.02,19491.0,333.5938,333.9925,333.341,333.5258,19491.0
2022-05-06 14:45:00,342.95,343.72,342.84,343.71,42662.0,333.4577,334.2064,333.3507,334.1967,42662.0
2022-05-06 14:50:00,343.6,345.08,343.6,344.97,12925.0,334.0897,335.5287,334.0897,335.4218,12925.0
2022-05-06 14:55:00,345.16,345.41,344.53,344.84,34130.0,335.6065,335.8496,334.994,335.2954,34130.0
2022-05-06 15:00:00,344.86,344.98,343.24,343.99,17442.0,335.3148,335.4315,333.7397,334.4689,17442.0
2022-05-06 15:05:00,344.01,344.18,342.95,343.47,13183.0,334.4884,334.6536,333.4577,333.9633,13183.0
2022-05-06 15:10:00,343.48,343.9,343.27,343.39,13792.0,333.973,334.3814,333.7688,333.8855,13792.0
2022-05-06 15:15:00,343.48,343.71,342.94,343.55,17268.0,333.973,334.1967,333.448,334.0411,17268.0
2022-05-06 15:20:00,343.54,343.54,342.86,342.99,21250.0,334.0314,334.0314,333.3702,333.4966,21250.0
2022-05-06 15:25:00,343.0,343.74,342.85,343.55,21425.0,333.5063,334.2258,333.3605,334.0411,21425.0
2022-05-06 15:30:00,343.61,344.25,343.38,344.15,21811.0,334.0994,334.7217,333.8758,334.6245,21811.0
2022-05-06 15:35:00,344.2,346.34,344.13,346.34,23808.0,334.6731,336.7539,334.605,336.7539,23808.0
2022-05-06 15:40:00,346.23,346.32,344.91,345.37,30409.0,336.6469,336.7344,335.3634,335.8107,30409.0
2022-05-06 15:45:00,345.37,346.55,345.09,346.0,53089.0,335.8107,336.9581,335.5385,336.4233,53089.0
2022-05-06 15:50:00,346.14,346.81,345.57,345.69,65446.0,336.5594,337.2109,336.0052,336.1219,65446.0
2022-05-06 15:55:00,345.7,346.04,344.86,346.02,161261.0,336.1316,336.4622,335.3148,336.4427,161261.0
2022-05-09 09:30:00,337.4,339.85,337.4,338.15,155284.0,328.0613,330.4435,328.0613,328.7905,155284.0
2022-05-09 09:35:00,338.79,340.56,337.94,340.0,40292.0,329.4128,331.1338,328.5864,330.5893,40292.0
2022-05-09 09:40:00,339.83,342.52,339.45,341.62,24742.0,330.424,333.0396,330.0546,332.1645,24742.0
2022-05-09 09:45:00,341.72,341.98,338.2,338.65,23702.0,332.2617,332.5145,328.8392,329.2767,23702.0
2022-05-09 09:50:00,338.39,341.27,338.12,340.77,20258.0,329.0239,331.8242,328.7614,331.338,20258.0
2022-05-09 09:55:00,340.67,340.67,339.13,340.2,35495.0,331.2408,331.2408,329.7434,330.7838,35495.0
2022-05-09 10:00:00,340.09,341.07,338.7,338.77,32968.0,330.6769,331.6297,329.3253,329.3934,32968.0
2022-05-09 10:05:00,338.9,339.18,337.84,337.87,31063.0,329.5198,329.792,328.4891,328.5183,31063.0
2022-05-09 10:10:00,337.82,339.04,337.68,338.75,28675.0,328.4697,329.6559,328.3336,329.3739,28675.0
2022-05-09 10:15:00,338.73,339.05,337.94,338.49,26561.0,329.3545,329.6656,328.5864,329.1211,26561.0
2022-05-09 10:20:00,338.41,338.89,337.96,338.42,30431.0,329.0434,329.5101,328.6058,329.0531,30431.0
2022-05-09 10:25:00,338.28,339.25,338.12,338.4,30921.0,328.917,329.8601,328.7614,329.0336,30921.0
2022-05-09 10:30:00,338.2,339.41,338.11,338.75,33690.0,328.8392,330.0157,328.7517,329.3739,33690.0
2022-05-09 10:35:00,338.75,339.25,336.4,336.5,113989.0,329.3739,329.8601,327.089,327.1862,113989.0
2022-05-09 10:40:00,336.5,337.83,336.39,337.44,34729.0,327.1862,328.4794,327.0793,328.1002,34729.0
2022-05-09 10:45:00,337.44,338.03,336.94,336.99,20156.0,328.1002,328.6739,327.614,327.6627,20156.0
2022-05-09 10:50:00,336.93,337.15,335.31,335.31,17979.0,327.6043,327.8182,326.0292,326.0292,17979.0
2022-05-09 10:55:00,335.1,335.8,334.4,335.8,32749.0,325.825,326.5056,325.1443,326.5056,32749.0
2022-05-09 11:00:00,335.8,336.49,335.7,336.28,23896.0,326.5056,327.1765,326.4084,326.9723,23896.0
2022-05-09 11:05:00,336.11,336.63,335.85,336.61,26525.0,326.807,327.3126,326.5542,327.2932,26525.0
2022-05-09 11:10:00,336.77,337.08,335.9,336.31,19375.0,327.4487,327.7502,326.6028,327.0015,19375.0
2022-05-09 11:15:00,336.19,336.72,335.35,335.47,26998.0,326.8848,327.4001,326.068,326.1847,26998.0
2022-05-09 11:20:00,335.29,335.59,334.51,334.71,13918.0,326.0097,326.3014,325.2513,325.4458,13918.0
2022-05-09 11:25:00,334.67,336.02,334.6,335.74,36956.0,325.4069,326.7195,325.3388,326.4473,36956.0
2022-05-09 11:30:00,335.82,335.97,334.74,335.14,31942.0,326.525,326.6709,325.4749,325.8639,31942.0
2022-05-09 11:35:00,335.04,336.28,334.54,336.25,5566.0,325.7666,326.9723,325.2805,326.9431,5566.0
2022-05-09 11:40:00,336.28,336.39,335.41,335.42,13370.0,326.9723,327.0793,326.1264,326.1361,13370.0
2022-05-09 11:45:00,335.5,336.16,335.01,335.01,27262.0,326.2139,326.8556,325.7375,325.7375,27262.0
2022-05-09 11:50:00,335.07,336.16,334.86,335.03,13342.0,325.7958,326.8556,325.5916,325.7569,13342.0
2022-05-09 11:55:00,334.93,335.2,334.36,334.41,13627.0,325.6597,325.9222,325.1055,325.1541,13627.0
2022-05-09 12:00:00,334.46,335.46,334.17,335.43,45799.0,325.2027,326.175,324.9207,326.1458,45799.0
2022-05-09 12:05:00,335.5,336.24,335.19,335.44,15680.0,326.2139,326.9334,325.9125,326.1556,15680.0
2022-05-09 12:10:00,335.25,336.05,335.25,335.86,21179.0,325.9708,326.7487,325.9708,326.5639,21179.0
2022-05-09 12:15:00,335.9,336.22,335.9,336.09,15026.0,326.6028,326.914,326.6028,326.7876,15026.0
2022-05-09 12:20:00,336.11,336.26,335.23,336.12,12805.0,326.807,326.9529,325.9514,326.8167,12805.0
2022-05-09 12:25:00,336.13,336.24,335.38,336.11,14891.0,326.8265,326.9334,326.0972,326.807,14891.0
2022-05-09 12:30:00,336.0,336.18,335.39,335.68,22974.0,326.7001,326.8751,326.1069,326.3889,22974.0
2022-05-09 12:35:00,335.52,335.83,334.39,334.79,35995.0,326.2333,326.5348,325.1346,325.5235,35995.0
2022-05-09 12:40:00,334.83,335.19,333.31,333.43,27837.0,325.5624,325.9125,324.0845,324.2012,27837.0
2022-05-09 12:45:00,333.46,333.76,332.82,333.75,34979.0,324.2304,324.5221,323.6081,324.5123,34979.0
2022-05-09 12:50:00,333.82,334.86,333.68,334.52,54131.0,324.5804,325.5916,324.4443,325.261,54131.0
2022-05-09 12:55:00,334.47,335.01,334.47,334.7,10634.0,325.2124,325.7375,325.2124,325.436,10634.0
2022-05-09 13:00:00,334.63,334.78,333.93,334.13,13568.0,325.368,325.5138,324.6874,324.8818,13568.0
2022-05-09 13:05:00,334.01,334.19,333.53,333.6,8082.0,324.7651,324.9402,324.2984,324.3665,8082.0
2022-05-09 13:10:00,333.66,334.1,333.24,334.04,19659.0,324.4248,324.8526,324.0164,324.7943,19659.0
2022-05-09 13:15:00,334.15,334.64,333.84,334.17,10698.0,324.9013,325.3777,324.5998,324.9207,10698.0
2022-05-09 13:20:00,334.02,334.48,333.57,334.48,15268.0,324.7749,325.2221,324.3373,325.2221,15268.0
2022-05-09 13:25:00,334.67,334.97,334.1,334.69,24300.0,325.4069,325.6986,324.8526,325.4263,24300.0
2022-05-09 13:30:00,334.5,335.0,333.7,334.09,19448.0,325.2416,325.7277,324.4637,324.8429,19448.0
2022-05-09 13:35:00,334.11,334.45,334.02,334.17,10959.0,324.8624,325.193,324.7749,324.9207,10959.0
2022-05-09 13:40:00,334.08,335.13,334.08,335.0,7387.0,324.8332,325.8541,324.8332,325.7277,7387.0
2022-05-09 13:45:00,335.12,335.24,334.05,334.14,10287.0,325.8444,325.9611,324.804,324.8915,10287.0
2022-05-09 13:50:00,334.18,334.38,333.21,333.54,16557.0,324.9304,325.1249,323.9873,324.3081,16557.0
2022-05-09 13:55:00,333.44,333.96,333.05,333.57,11537.0,324.2109,324.7165,323.8317,324.3373,11537.0
2022-05-09 14:00:00,333.32,334.46,333.32,333.86,6444.0,324.0942,325.2027,324.0942,324.6193,6444.0
2022-05-09 14:05:00,333.93,334.19,333.52,333.89,9521.0,324.6874,324.9402,324.2887,324.6485,9521.0
2022-05-09 14:10:00,333.89,334.47,333.77,334.11,7040.0,324.6485,325.2124,324.5318,324.8624,7040.0
2022-05-09 14:15:00,334.21,335.23,334.15,335.04,10742.0,324.9596,325.9514,324.9013,325.7666,10742.0
2022-05-09 14:20:00,334.92,335.03,334.14,334.5,11020.0,325.65,325.7569,324.8915,325.2416,11020.0
2022-05-09 14:25:00,334.6,334.74,334.1,334.45,15945.0,325.3388,325.4749,324.8526,325.193,15945.0
2022-05-09 14:30:00,334.4,334.48,333.65,334.35,26242.0,325.1443,325.2221,324.4151,325.0957,26242.0
2022-05-09 14:35:00,334.51,334.83,334.12,334.21,15327.0,325.2513,325.5624,324.8721,324.9596,15327.0
2022-05-09 14:40:00,334.02,334.24,333.61,333.94,24546.0,324.7749,324.9888,324.3762,324.6971,24546.0
2022-05-09 14:45:00,333.88,334.27,333.0,333.16,12743.0,324.6387,325.0179,323.7831,323.9387,12743.0
2022-05-09 14:50:00,333.03,333.24,332.17,332.9,34681.0,323.8123,324.0164,322.9761,323.6859,34681.0
2022-05-09 14:55:00,332.78,333.6,332.78,332.93,15095.0,323.5692,324.3665,323.5692,323.715,15095.0
2022-05-09 15:00:00,333.06,334.24,332.89,332.98,57587.0,323.8414,324.9888,323.6761,323.7636,57587.0
2022-05-09 15:05:00,332.84,334.13,332.44,332.63,18343.0,323.6275,324.8818,323.2386,323.4233,18343.0
2022-05-09 15:10:00,332.48,334.25,332.45,333.89,35292.0,323.2775,324.9985,323.2483,324.6485,35292.0
2022-05-09 15:15:00,333.84,334.17,332.96,333.29,21635.0,324.5998,324.9207,323.7442,324.0651,21635.0
2022-05-09 15:20:00,333.14,333.14,331.47,331.77,31653.0,323.9192,323.9192,322.2954,322.5871,31653.0
2022-05-09 15:25:00,331.62,331.7,330.61,330.81,37225.0,322.4413,322.5191,321.4592,321.6537,37225.0
2022-05-09 15:30:00,330.81,331.24,330.28,330.59,90642.0,321.6537,322.0718,321.1384,321.4398,90642.0
2022-05-09 15:35:00,330.68,331.16,330.35,330.95,50223.0,321.5273,321.994,321.2064,321.7898,50223.0
2022-05-09 15:40:00,330.97,331.13,330.23,330.45,89242.0,321.8093,321.9649,321.0898,321.3037,89242.0
2022-05-09 15:45:00,330.5,330.71,328.8,328.95,80288.0,321.3523,321.5565,319.6993,319.8452,80288.0
2022-05-09 15:50:00,328.9,329.17,327.91,328.67,120762.0,319.7966,320.0591,318.834,319.5729,120762.0
2022-05-09 15:55:00,328.71,329.32,328.12,328.53,212313.0,319.6118,320.2049,319.0382,319.4368,212313.0
2022-05-10 09:30:00,333.73,336.35,331.6,333.01,66034.0,324.4929,327.0404,322.4218,323.7928,66034.0
2022-05-10 09:35:00,333.05,333.05,330.88,331.63,16339.0,323.8317,323.8317,321.7218,322.451,16339.0
2022-05-10 09:40:00,331.68,331.68,331.14,331.29,16494.0,322.4996,322.4996,321.9746,322.1204,16494.0
2022-05-10 09:45:00,331.2,331.2,329.16,329.41,15997.0,322.0329,322.0329,320.0494,320.2925,15997.0
2022-05-10 09:50:00,329.15,329.97,327.78,329.97,14636.0,320.0397,320.837,318.7076,320.837,14636.0
2022-05-10 09:55:00,329.81,331.32,329.56,330.75,19187.0,320.6814,322.1496,320.4383,321.5954,19187.0
2022-05-10 10:00:00,330.77,330.77,328.94,330.76,19501.0,321.6148,321.6148,319.8355,321.6051,19501.0
2022-05-10 10:05:00,330.88,332.02,330.66,331.02,15021.0,321.7218,322.8302,321.5079,321.8579,15021.0
2022-05-10 10:10:00,330.89,331.54,329.9,330.73,14314.0,321.7315,322.3635,320.7689,321.5759,14314.0
2022-05-10 10:15:00,330.89,331.57,329.89,329.94,16075.0,321.7315,322.3927,320.7592,320.8078,16075.0
2022-05-10 10:20:00,330.01,330.03,327.99,328.32,22161.0,320.8759,320.8953,318.9118,319.2326,22161.0
2022-05-10 10:25:00,328.27,329.1,327.46,328.01,19436.0,319.184,319.991,318.3964,318.9312,19436.0
2022-05-10 10:30:00,327.82,328.99,327.81,327.96,24814.0,318.7465,319.8841,318.7367,318.8826,24814.0
2022-05-10 10:35:00,328.15,328.15,325.43,325.5,23158.0,319.0673,319.0673,316.4226,316.4907,23158.0
2022-05-10 10:40:00,325.42,325.59,324.6,325.34,23363.0,316.4129,316.5782,315.6156,316.3351,23363.0
2022-05-10 10:45:00,325.6,325.84,325.42,325.83,18237.0,316.5879,316.8213,316.4129,316.8115,18237.0
2022-05-10 10:50:00,325.66,326.38,325.3,325.94,13615.0,316.6463,317.3463,316.2962,316.9185,13615.0
2022-05-10 10:55:00,325.92,326.31,325.61,325.78,11603.0,316.8991,317.2783,316.5976,316.7629,11603.0
2022-05-10 11:00:00,325.69,325.74,323.34,323.34,30279.0,316.6754,316.724,314.3905,314.3905,30279.0
2022-05-10 11:05:00,323.67,324.55,323.15,324.31,20325.0,314.7113,315.567,314.2057,315.3336,20325.0
2022-05-10 11:10:00,324.43,325.0,323.91,323.91,10557.0,315.4503,316.0045,314.9447,314.9447,10557.0
2022-05-10 11:15:00,323.86,325.03,323.09,325.03,22945.0,314.8961,316.0337,314.1474,316.0337,22945.0
2022-05-10 11:20:00,325.12,325.14,324.16,324.22,15350.0,316.1212,316.1406,315.1878,315.2461,15350.0
2022-05-10 11:25:00,324.13,324.99,323.65,324.99,20240.0,315.1586,315.9948,314.6919,315.9948,20240.0
2022-05-10 11:30:00,324.91,325.85,324.59,325.66,17153.0,315.917,316.831,315.6059,316.6463,17153.0
2022-05-10 11:35:00,325.65,326.94,325.58,326.69,15283.0,316.6365,317.8908,316.5685,317.6477,15283.0
2022-05-10 11:40:00,326.5,326.76,325.8,326.73,12638.0,317.463,317.7158,316.7824,317.6866,12638.0
2022-05-10 11:45:00,326.59,326.68,326.03,326.39,7051.0,317.5505,317.638,317.006,317.356,7051.0
2022-05-10 11:50:00,326.27,326.44,325.6,326.18,8758.0,317.2394,317.4047,316.5879,317.1519,8758.0
2022-05-10 11:55:00,326.18,326.75,325.52,326.53,8961.0,317.1519,317.7061,316.5101,317.4922,8961.0
2022-05-10 12:00:00,326.67,327.04,326.38,326.79,15155.0,317.6283,317.9881,317.3463,317.745,15155.0
2022-05-10 12:05:00,326.81,326.83,325.68,325.68,13911.0,317.7644,317.7839,316.6657,316.6657,13911.0
2022-05-10 12:10:00,325.69,326.2,325.0,325.46,21109.0,316.6754,317.1713,316.0045,316.4518,21109.0
2022-05-10 12:15:00,325.53,325.6,324.25,324.34,15590.0,316.5199,316.5879,315.2753,315.3628,15590.0
2022-05-10 12:20:00,324.21,324.72,323.95,324.2,12283.0,315.2364,315.7323,314.9836,315.2267,12283.0
2022-05-10 12:25:00,324.4,324.61,323.57,323.7,14572.0,315.4211,315.6253,314.6141,314.7405,14572.0
2022-05-10 12:30:00,323.64,324.02,322.67,323.1,18511.0,314.6822,315.0516,313.739,314.1571,18511.0
2022-05-10 12:35:00,323.09,324.16,322.96,323.13,17225.0,314.1474,315.1878,314.021,314.1863,17225.0
2022-05-10 12:40:00,323.06,324.33,323.05,324.29,7618.0,314.1182,315.3531,314.1085,315.3142,7618.0
2022-05-10 12:45:00,324.13,324.68,323.86,324.31,10687.0,315.1586,315.6934,314.8961,315.3336,10687.0
2022-05-10 12:50:00,324.29,324.29,323.19,323.46,13840.0,315.3142,315.3142,314.2446,314.5071,13840.0
2022-05-10 12:55:00,323.26,324.49,323.17,324.38,29432.0,314.3127,315.5086,314.2252,315.4017,29432.0
2022-05-10 13:00:00,324.53,326.15,324.48,325.92,15082.0,315.5475,317.1227,315.4989,316.8991,15082.0
2022-05-10 13:05:00,326.01,326.61,325.97,326.22,9990.0,316.9866,317.57,316.9477,317.1908,9990.0
2022-05-10 13:10:00,326.03,326.19,325.43,325.98,8808.0,317.006,317.1616,316.4226,316.9574,8808.0
2022-05-10 13:15:00,326.03,326.53,325.36,325.45,17569.0,317.006,317.4922,316.3546,316.4421,17569.0
2022-05-10 13:20:00,325.73,325.9,325.06,325.48,14310.0,316.7143,316.8796,316.0629,316.4712,14310.0
2022-05-10 13:25:00,325.72,326.8,325.69,326.8,12250.0,316.7046,317.7547,316.6754,317.7547,12250.0
2022-05-10 13:30:00,326.82,327.5,326.8,327.48,40879.0,317.7741,318.4353,317.7547,318.4159,40879.0
2022-05-10 13:35:00,327.55,328.88,327.53,328.3,20696.0,318.4839,319.7771,318.4645,319.2132,20696.0
2022-05-10 13:40:00,328.29,328.62,327.82,328.31,22029.0,319.2035,319.5243,318.7465,319.2229,22029.0
2022-05-10 13:45:00,328.37,329.35,328.25,329.28,27701.0,319.2812,320.2341,319.1646,320.1661,27701.0
2022-05-10 13:50:00,329.43,329.53,328.4,328.59,24522.0,320.3119,320.4091,319.3104,319.4952,24522.0
2022-05-10 13:55:00,328.72,329.4,328.6,328.95,20379.0,319.6216,320.2827,319.5049,319.8452,20379.0
2022-05-10 14:00:00,328.97,329.37,328.82,328.89,22372.0,319.8646,320.2536,319.7188,319.7869,22372.0
2022-05-10 14:05:00,328.99,329.45,328.3,328.3,18248.0,319.8841,320.3314,319.2132,319.2132,18248.0
2022-05-10 14:10:00,328.4,328.99,327.68,328.99,13012.0,319.3104,319.8841,318.6103,319.8841,13012.0
2022-05-10 14:15:00,328.99,328.99,327.05,327.68,19214.0,319.8841,319.8841,317.9978,318.6103,19214.0
2022-05-10 14:20:00,327.83,328.08,327.23,327.26,9203.0,318.7562,318.9993,318.1728,318.202,9203.0
2022-05-10 14:25:00,327.19,327.35,326.01,326.87,21253.0,318.1339,318.2895,316.9866,317.8228,21253.0
2022-05-10 14:30:00,326.94,327.32,326.41,326.64,12518.0,317.8908,318.2603,317.3755,317.5991,12518.0
2022-05-10 14:35:00,326.62,327.13,326.33,326.57,15171.0,317.5797,318.0756,317.2977,317.5311,15171.0
2022-05-10 14:40:00,326.44,327.39,326.09,327.05,37716.0,317.4047,318.3284,317.0644,317.9978,37716.0
2022-05-10 14:45:00,327.05,327.11,326.0,326.75,22720.0,317.9978,318.0561,316.9768,317.7061,22720.0
2022-05-10 14:50:00,327.01,327.22,325.97,326.46,41719.0,317.9589,318.1631,316.9477,317.4241,41719.0
2022-05-10 14:55:00,326.46,326.72,325.17,326.2,28020.0,317.4241,317.6769,316.1698,317.1713,28020.0
2022-05-10 15:00:00,326.32,327.0,326.02,326.7,33767.0,317.288,317.9492,316.9963,317.6575,33767.0
2022-05-10 15:05:00,326.8,327.62,326.29,326.4,33711.0,317.7547,318.552,317.2588,317.3658,33711.0
2022-05-10 15:10:00,326.43,327.61,326.27,327.61,25350.0,317.3949,318.5423,317.2394,318.5423,25350.0
2022-05-10 15:15:00,327.52,328.45,327.28,328.31,25416.0,318.4548,319.359,318.2214,319.2229,25416.0
2022-05-10 15:20:00,328.29,328.48,327.54,327.79,19954.0,319.2035,319.3882,318.4742,318.7173,19954.0
2022-05-10 15:25:00,327.94,327.95,327.0,327.25,14732.0,318.8631,318.8729,317.9492,318.1922,14732.0
2022-05-10 15:30:00,327.13,327.65,326.51,327.61,22915.0,318.0756,318.5812,317.4727,318.5423,22915.0
2022-05-10 15:35:00,327.51,328.3,326.89,327.36,32485.0,318.445,319.2132,317.8422,318.2992,32485.0
2022-05-10 15:40:00,327.21,327.55,327.0,327.19,29232.0,318.1534,318.4839,317.9492,318.1339,29232.0
2022-05-10 15:45:00,327.19,328.18,326.88,327.77,41094.0,318.1339,319.0965,317.8325,318.6979,41094.0
2022-05-10 15:50:00,327.59,328.15,327.02,327.89,46795.0,318.5228,319.0673,317.9686,318.8145,46795.0
2022-05-10 15:55:00,327.88,328.13,327.46,327.97,82940.0,318.8048,319.0479,318.3964,318.8923,82940.0
2022-05-11 09:30:00,324.72,326.67,323.07,325.69,59800.0,315.7323,317.6283,314.1279,316.6754,59800.0
2022-05-11 09:35:00,325.61,326.05,324.09,324.75,21560.0,316.5976,317.0255,315.1197,315.7614,21560.0
2022-05-11 09:40:00,324.67,328.57,323.7,328.2,14581.0,315.6837,319.4757,314.7405,319.1159,14581.0
2022-05-11 09:45:00,328.83,331.25,327.71,330.54,20815.0,319.7285,322.0815,318.6395,321.3912,20815.0
2022-05-11 09:50:00,330.42,330.52,329.42,330.09,11974.0,321.2745,321.3717,320.3022,320.9536,11974.0
2022-05-11 09:55:00,329.87,332.26,329.27,331.41,41625.0,320.7397,323.0636,320.1563,322.2371,41625.0
2022-05-11 10:00:00,331.71,332.32,329.31,330.92,19928.0,322.5288,323.1219,320.1952,321.7607,19928.0
2022-05-11 10:05:00,330.66,330.77,329.23,329.36,17474.0,321.5079,321.6148,320.1174,320.2438,17474.0
2022-05-11 10:10:00,329.29,330.62,328.99,330.16,18314.0,320.1758,321.469,319.8841,321.0217,18314.0
2022-05-11 10:15:00,330.22,332.07,329.55,331.69,20982.0,321.08,322.8788,320.4286,322.5094,20982.0
2022-05-11 10:20:00,332.03,333.44,330.79,331.64,35845.0,322.8399,324.2109,321.6343,322.4607,35845.0
2022-05-11 10:25:00,331.75,332.16,331.08,331.26,13618.0,322.5677,322.9663,321.9162,322.0913,13618.0
2022-05-11 10:30:00,331.13,331.47,329.94,330.13,18070.0,321.9649,322.2954,320.8078,320.9925,18070.0
2022-05-11 10:35:00,330.13,331.82,329.27,331.65,15292.0,320.9925,322.6358,320.1563,322.4705,15292.0
2022-05-11 10:40:00,331.69,332.58,330.17,331.04,19021.0,322.5094,323.3747,321.0314,321.8773,19021.0
2022-05-11 10:45:00,331.16,331.53,330.87,330.98,12235.0,321.994,322.3538,321.712,321.819,12235.0
2022-05-11 10:50:00,330.96,330.97,329.6,330.15,15014.0,321.7996,321.8093,320.4772,321.012,15014.0
2022-05-11 10:55:00,329.99,330.76,329.71,330.06,14926.0,320.8564,321.6051,320.5842,320.9245,14926.0
2022-05-11 11:00:00,330.22,331.68,329.74,331.62,14562.0,321.08,322.4996,320.6133,322.4413,14562.0
2022-05-11 11:05:00,331.61,332.31,331.42,332.06,34879.0,322.4316,323.1122,322.2468,322.8691,34879.0
2022-05-11 11:10:00,331.87,333.0,331.37,332.36,24100.0,322.6844,323.7831,322.1982,323.1608,24100.0
2022-05-11 11:15:00,332.29,332.29,330.55,331.11,20420.0,323.0927,323.0927,321.4009,321.9454,20420.0
2022-05-11 11:20:00,331.22,332.79,331.14,332.41,12547.0,322.0524,323.5789,321.9746,323.2094,12547.0
2022-05-11 11:25:00,332.25,332.9,331.65,332.59,15104.0,323.0539,323.6859,322.4705,323.3844,15104.0
2022-05-11 11:30:00,332.56,333.1,332.25,332.78,12155.0,323.3553,323.8803,323.0539,323.5692,12155.0
2022-05-11 11:35:00,332.96,334.16,332.5,333.29,10506.0,323.7442,324.911,323.2969,324.0651,10506.0
2022-05-11 11:40:00,333.09,333.23,332.12,332.12,8798.0,323.8706,324.0067,322.9274,322.9274,8798.0
2022-05-11 11:45:00,332.35,332.53,331.77,332.26,9503.0,323.1511,323.3261,322.5871,323.0636,9503.0
2022-05-11 11:50:00,332.44,332.8,331.41,331.73,19172.0,323.2386,323.5886,322.2371,322.5482,19172.0
2022-05-11 11:55:00,331.72,331.72,330.51,330.51,16236.0,322.5385,322.5385,321.362,321.362,16236.0
2022-05-11 12:00:00,330.59,331.02,329.95,330.26,14992.0,321.4398,321.8579,320.8175,321.1189,14992.0
2022-05-11 12:05:00,330.24,330.79,330.17,330.68,6264.0,321.0995,321.6343,321.0314,321.5273,6264.0
2022-05-11 12:10:00,330.47,331.52,330.43,331.12,12857.0,321.3231,322.3441,321.2842,321.9551,12857.0
2022-05-11 12:15:00,331.1,331.66,331.1,331.25,13451.0,321.9357,322.4802,321.9357,322.0815,13451.0
2022-05-11 12:20:00,331.27,332.01,330.9,331.88,18001.0,322.101,322.8205,321.7412,322.6941,18001.0
2022-05-11 12:25:00,331.98,332.15,330.14,330.46,10488.0,322.7913,322.9566,321.0023,321.3134,10488.0
2022-05-11 12:30:00,330.29,330.88,329.47,329.47,28822.0,321.1481,321.7218,320.3508,320.3508,28822.0
2022-05-11 12:35:00,329.73,330.35,329.6,329.7,12458.0,320.6036,321.2064,320.4772,320.5744,12458.0
2022-05-11 12:40:00,329.62,330.58,329.61,329.86,9351.0,320.4966,321.4301,320.4869,320.73,9351.0
2022-05-11 12:45:00,329.73,330.42,329.19,330.41,19266.0,320.6036,321.2745,320.0785,321.2648,19266.0
2022-05-11 12:50:00,330.31,330.63,329.28,329.32,10658.0,321.1675,321.4787,320.1661,320.2049,10658.0
2022-05-11 12:55:00,329.31,329.52,328.96,329.13,9523.0,320.1952,320.3994,319.8549,320.0202,9523.0
2022-05-11 13:00:00,329.0,329.02,328.25,328.56,6122.0,319.8938,319.9133,319.1646,319.466,6122.0
2022-05-11 13:05:00,328.5,328.58,328.01,328.47,7624.0,319.4076,319.4854,318.9312,319.3785,7624.0
2022-05-11 13:10:00,328.25,328.89,328.25,328.28,9044.0,319.1646,319.7869,319.1646,319.1937,9044.0
2022-05-11 13:15:00,328.47,328.72,328.16,328.35,6565.0,319.3785,319.6216,319.0771,319.2618,6565.0
2022-05-11 13:20:00,328.21,328.94,327.88,328.73,8836.0,319.1257,319.8355,318.8048,319.6313,8836.0
2022-05-11 13:25:00,328.75,328.98,327.86,328.13,13624.0,319.6507,319.8744,318.7854,319.0479,13624.0
2022-05-11 13:30:00,327.92,328.55,327.75,328.55,8220.0,318.8437,319.4563,318.6784,319.4563,8220.0
2022-05-11 13:35:00,328.5,328.76,327.23,327.23,9720.0,319.4076,319.6604,318.1728,318.1728,9720.0
2022-05-11 13:40:00,327.16,327.54,326.89,327.32,9112.0,318.1047,318.4742,317.8422,318.2603,9112.0
2022-05-11 13:45:00,327.28,327.38,326.4,326.95,10723.0,318.2214,318.3186,317.3658,317.9005,10723.0
2022-05-11 13:50:00,326.95,327.31,326.79,327.16,12169.0,317.9005,318.2506,317.745,318.1047,12169.0
2022-05-11 13:55:00,327.28,327.43,326.0,326.26,7010.0,318.2214,318.3673,316.9768,317.2296,7010.0
2022-05-11 14:00:00,326.2,327.62,326.19,327.54,12140.0,317.1713,318.552,317.1616,318.4742,12140.0
2022-05-11 14:05:00,327.58,327.61,326.68,326.68,5173.0,318.5131,318.5423,317.638,317.638,5173.0
2022-05-11 14:10:00,326.75,327.45,326.67,327.43,6823.0,317.7061,318.3867,317.6283,318.3673,6823.0
2022-05-11 14:15:00,327.53,327.56,327.11,327.25,17380.0,318.4645,318.4937,318.0561,318.1922,17380.0
2022-05-11 14:20:00,327.19,328.76,326.59,328.63,13344.0,318.1339,319.6604,317.5505,319.534,13344.0
2022-05-11 14:25:00,328.57,329.43,328.16,328.52,9776.0,319.4757,320.3119,319.0771,319.4271,9776.0
2022-05-11 14:30:00,328.45,329.18,328.17,329.18,10357.0,319.359,320.0688,319.0868,320.0688,10357.0
2022-05-11 14:35:00,329.17,329.55,328.68,329.17,7225.0,320.0591,320.4286,319.5827,320.0591,7225.0
2022-05-11 14:40:00,329.22,329.61,328.38,329.45,7177.0,320.1077,320.4869,319.291,320.3314,7177.0
2022-05-11 14:45:00,329.39,329.61,328.43,328.51,7788.0,320.273,320.4869,319.3396,319.4174,7788.0
2022-05-11 14:50:00,328.73,328.85,327.85,327.92,12777.0,319.6313,319.748,318.7756,318.8437,12777.0
2022-05-11 14:55:00,328.13,328.55,327.62,327.63,8221.0,319.0479,319.4563,318.552,318.5617,8221.0
2022-05-11 15:00:00,327.66,327.87,326.98,327.21,9520.0,318.5909,318.7951,317.9297,318.1534,9520.0
2022-05-11 15:05:00,326.92,327.93,326.87,327.81,12985.0,317.8714,318.8534,317.8228,318.7367,12985.0
2022-05-11 15:10:00,327.78,328.48,327.43,327.84,8292.0,318.7076,319.3882,318.3673,318.7659,8292.0
2022-05-11 15:15:00,327.84,328.24,327.02,327.79,14205.0,318.7659,319.1548,317.9686,318.7173,14205.0
2022-05-11 15:20:00,327.67,328.29,327.47,327.77,13427.0,318.6006,319.2035,318.4062,318.6979,13427.0
2022-05-11 15:25:00,327.8,328.65,327.6,327.88,13128.0,318.727,319.5535,318.5326,318.8048,13128.0
2022-05-11 15:30:00,327.81,328.67,327.68,327.94,16646.0,318.7367,319.5729,318.6103,318.8631,16646.0
2022-05-11 15:35:00,327.85,328.09,327.09,327.28,29008.0,318.7756,319.009,318.0367,318.2214,29008.0
2022-05-11 15:40:00,327.22,327.75,327.05,327.21,35139.0,318.1631,318.6784,317.9978,318.1534,35139.0
2022-05-11 15:45:00,327.12,327.36,326.13,326.13,26618.0,318.0658,318.2992,317.1032,317.1032,26618.0
2022-05-11 15:50:00,326.59,326.89,325.83,326.33,45421.0,317.5505,317.8422,316.8115,317.2977,45421.0
2022-05-11 15:55:00,326.15,326.44,325.53,325.92,142757.0,317.1227,317.4047,316.5199,316.8991,142757.0
2022-05-12 09:30:00,322.97,323.86,322.2,322.91,60752.0,314.0307,314.8961,313.282,313.9724,60752.0
2022-05-12 09:35:00,323.75,324.89,322.69,323.38,13627.0,314.7891,315.8976,313.7585,314.4294,13627.0
2022-05-12 09:40:00,323.83,326.02,323.63,325.82,13930.0,314.8669,316.9963,314.6724,316.8018,13930.0
2022-05-12 09:45:00,325.78,327.28,324.82,325.39,15562.0,316.7629,318.2214,315.8295,316.3837,15562.0
2022-05-12 09:50:00,325.26,326.68,324.43,325.92,15802.0,316.2573,317.638,315.4503,316.8991,15802.0
2022-05-12 09:55:00,325.92,326.7,324.98,326.1,17143.0,316.8991,317.6575,315.9851,317.0741,17143.0
2022-05-12 10:00:00,326.15,327.11,324.99,326.13,27711.0,317.1227,318.0561,315.9948,317.1032,27711.0
2022-05-12 10:05:00,326.6,329.25,326.54,328.99,19412.0,317.5602,320.1369,317.5019,319.8841,19412.0
2022-05-12 10:10:00,329.0,330.65,328.93,329.52,24062.0,319.8938,321.4981,319.8257,320.3994,24062.0
2022-05-12 10:15:00,329.44,329.44,327.61,328.11,12035.0,320.3216,320.3216,318.5423,319.0284,12035.0
2022-05-12 10:20:00,328.26,330.98,327.77,330.8,15439.0,319.1743,321.819,318.6979,321.644,15439.0
2022-05-12 10:25:00,330.86,331.37,329.42,329.42,24793.0,321.7023,322.1982,320.3022,320.3022,24793.0
2022-05-12 10:30:00,329.51,330.52,328.75,329.83,13865.0,320.3897,321.3717,319.6507,320.7008,13865.0
2022-05-12 10:35:00,330.24,331.06,329.72,331.06,12009.0,321.0995,321.8968,320.5939,321.8968,12009.0
2022-05-12 10:40:00,331.01,331.01,329.14,329.48,17199.0,321.8482,321.8482,320.0299,320.3605,17199.0
2022-05-12 10:45:00,329.34,330.86,329.33,330.62,7876.0,320.2244,321.7023,320.2147,321.469,7876.0
2022-05-12 10:50:00,330.67,331.57,330.38,331.57,6711.0,321.5176,322.3927,321.2356,322.3927,6711.0
2022-05-12 10:55:00,331.71,332.27,331.05,331.05,16105.0,322.5288,323.0733,321.8871,321.8871,16105.0
2022-05-12 11:00:00,330.96,331.52,330.42,331.52,10630.0,321.7996,322.3441,321.2745,322.3441,10630.0
2022-05-12 11:05:00,331.36,331.55,329.98,331.55,48221.0,322.1885,322.3732,320.8467,322.3732,48221.0
2022-05-12 11:10:00,331.73,332.03,330.76,330.76,11813.0,322.5482,322.8399,321.6051,321.6051,11813.0
2022-05-12 11:15:00,330.63,330.68,330.21,330.47,7964.0,321.4787,321.5273,321.0703,321.3231,7964.0
2022-05-12 11:20:00,330.66,331.08,329.53,329.58,11436.0,321.5079,321.9162,320.4091,320.4578,11436.0
2022-05-12 11:25:00,329.6,330.28,329.4,329.4,14890.0,320.4772,321.1384,320.2827,320.2827,14890.0
2022-05-12 11:30:00,329.54,329.7,328.54,329.33,7717.0,320.4189,320.5744,319.4465,320.2147,7717.0
2022-05-12 11:35:00,329.39,330.05,329.15,329.77,10309.0,320.273,320.9147,320.0397,320.6425,10309.0
2022-05-12 11:40:00,329.82,330.1,329.31,329.34,8846.0,320.6911,320.9634,320.1952,320.2244,8846.0
2022-05-12 11:45:00,329.16,329.36,328.15,328.15,5727.0,320.0494,320.2438,319.0673,319.0673,5727.0
2022-05-12 11:50:00,328.13,328.21,327.03,327.88,12413.0,319.0479,319.1257,317.9783,318.8048,12413.0
2022-05-12 11:55:00,327.76,327.83,327.28,327.4,7666.0,318.6881,318.7562,318.2214,318.3381,7666.0
2022-05-12 12:00:00,327.41,327.85,327.01,327.63,8448.0,318.3478,318.7756,317.9589,318.5617,8448.0
2022-05-12 12:05:00,327.88,327.89,327.47,327.69,8481.0,318.8048,318.8145,318.4062,318.6201,8481.0
2022-05-12 12:10:00,327.69,328.24,327.01,327.52,10634.0,318.6201,319.1548,317.9589,318.4548,10634.0
2022-05-12 12:15:00,327.36,327.91,326.92,327.44,11686.0,318.2992,318.834,317.8714,318.377,11686.0
2022-05-12 12:20:00,327.53,328.18,327.27,328.18,6941.0,318.4645,319.0965,318.2117,319.0965,6941.0
2022-05-12 12:25:00,328.36,328.68,328.24,328.67,4611.0,319.2715,319.5827,319.1548,319.5729,4611.0
2022-05-12 12:30:00,328.78,329.7,328.78,329.69,6560.0,319.6799,320.5744,319.6799,320.5647,6560.0
2022-05-12 12:35:00,329.72,329.9,329.02,329.02,12834.0,320.5939,320.7689,319.9133,319.9133,12834.0
2022-05-12 12:40:00,328.99,329.79,328.17,329.79,7908.0,319.8841,320.6619,319.0868,320.6619,7908.0
2022-05-12 12:45:00,329.9,330.17,329.5,329.69,7925.0,320.7689,321.0314,320.38,320.5647,7925.0
2022-05-12 12:50:00,329.65,330.19,329.11,329.68,12480.0,320.5258,321.0509,320.0008,320.555,12480.0
2022-05-12 12:55:00,329.65,330.35,329.03,329.15,6986.0,320.5258,321.2064,319.923,320.0397,6986.0
2022-05-12 13:00:00,329.0,329.72,328.6,328.68,14229.0,319.8938,320.5939,319.5049,319.5827,14229.0
2022-05-12 13:05:00,328.56,328.61,327.85,327.98,14375.0,319.466,319.5146,318.7756,318.902,14375.0
2022-05-12 13:10:00,327.82,328.37,327.59,327.79,9447.0,318.7465,319.2812,318.5228,318.7173,9447.0
2022-05-12 13:15:00,327.8,328.31,327.03,327.4,22873.0,318.727,319.2229,317.9783,318.3381,22873.0
2022-05-12 13:20:00,327.46,327.99,327.43,327.65,9640.0,318.3964,318.9118,318.3673,318.5812,9640.0
2022-05-12 13:25:00,327.68,327.83,327.26,327.71,6282.0,318.6103,318.7562,318.202,318.6395,6282.0
2022-05-12 13:30:00,327.58,327.93,327.13,327.33,10815.0,318.5131,318.8534,318.0756,318.27,10815.0
2022-05-12 13:35:00,327.36,327.77,326.19,326.42,20244.0,318.2992,318.6979,317.1616,317.3852,20244.0
2022-05-12 13:40:00,326.28,326.64,325.4,325.71,17704.0,317.2491,317.5991,316.3934,316.6949,17704.0
2022-05-12 13:45:00,325.63,325.97,325.06,325.16,5766.0,316.6171,316.9477,316.0629,316.1601,5766.0
2022-05-12 13:50:00,325.03,325.8,325.03,325.42,9186.0,316.0337,316.7824,316.0337,316.4129,9186.0
2022-05-12 13:55:00,325.5,326.0,325.23,325.23,6877.0,316.4907,316.9768,316.2282,316.2282,6877.0
2022-05-12 14:00:00,325.53,326.24,325.32,326.13,12649.0,316.5199,317.2102,316.3157,317.1032,12649.0
2022-05-12 14:05:00,326.0,326.0,325.18,325.27,11767.0,316.9768,316.9768,316.1795,316.267,11767.0
2022-05-12 14:10:00,325.36,325.36,324.69,325.21,13106.0,316.3546,316.3546,315.7031,316.2087,13106.0
2022-05-12 14:15:00,325.13,325.74,324.99,325.74,7746.0,316.1309,316.724,315.9948,316.724,7746.0
2022-05-12 14:20:00,325.78,326.38,325.37,325.59,11435.0,316.7629,317.3463,316.3643,316.5782,11435.0
2022-05-12 14:25:00,325.48,326.05,325.27,325.82,11047.0,316.4712,317.0255,316.267,316.8018,11047.0
2022-05-12 14:30:00,325.6,325.75,324.52,324.85,7838.0,316.5879,316.7338,315.5378,315.8587,7838.0
2022-05-12 14:35:00,324.94,324.99,324.21,324.25,5820.0,315.9462,315.9948,315.2364,315.2753,5820.0
2022-05-12 14:40:00,324.24,324.26,323.57,323.95,7987.0,315.2656,315.285,314.6141,314.9836,7987.0
2022-05-12 14:45:00,323.75,324.39,323.57,323.85,5615.0,314.7891,315.4114,314.6141,314.8864,5615.0
2022-05-12 14:50:00,323.76,324.31,323.37,323.97,17373.0,314.7988,315.3336,314.4196,315.003,17373.0
2022-05-12 14:55:00,324.04,324.26,323.87,324.15,8095.0,315.0711,315.285,314.9058,315.178,8095.0
2022-05-12 15:00:00,324.24,325.04,323.9,324.94,17154.0,315.2656,316.0434,314.935,315.9462,17154.0
2022-05-12 15:05:00,324.86,325.04,324.19,324.75,15482.0,315.8684,316.0434,315.2169,315.7614,15482.0
2022-05-12 15:10:00,324.7,325.27,324.34,325.25,13372.0,315.7128,316.267,315.3628,316.2476,13372.0
2022-05-12 15:15:00,325.26,326.65,325.22,326.56,12552.0,316.2573,317.6089,316.2184,317.5213,12552.0
2022-05-12 15:20:00,326.6,328.32,326.52,327.94,21881.0,317.5602,319.2326,317.4824,318.8631,21881.0
2022-05-12 15:25:00,328.17,328.63,327.18,327.51,21756.0,319.0868,319.534,318.1242,318.445,21756.0
2022-05-12 15:30:00,327.47,328.67,327.34,328.03,27146.0,318.4062,319.5729,318.2798,318.9507,27146.0
2022-05-12 15:35:00,328.09,328.31,327.45,328.17,23109.0,319.009,319.2229,318.3867,319.0868,23109.0
2022-05-12 15:40:00,328.2,328.94,327.61,327.74,32978.0,319.1159,319.8355,318.5423,318.6687,32978.0
2022-05-12 15:45:00,327.66,328.28,327.29,327.3,67641.0,318.5909,319.1937,318.2311,318.2409,67641.0
2022-05-12 15:50:00,327.53,328.99,327.23,328.0,59183.0,318.4645,319.8841,318.1728,318.9215,59183.0
2022-05-12 15:55:00,328.07,329.95,327.62,329.95,127052.0,318.9895,320.8175,318.552,320.8175,127052.0
2022-05-13 09:30:00,335.3,338.0,334.68,335.13,67457.0,326.0194,328.6447,325.4166,325.8541,67457.0
2022-05-13 09:35:00,334.88,335.61,333.0,333.0,19093.0,325.6111,326.3209,323.7831,323.7831,19093.0
2022-05-13 09:40:00,333.0,334.13,332.56,334.03,32811.0,323.7831,324.8818,323.3553,324.7846,32811.0
2022-05-13 09:45:00,333.89,334.84,333.08,334.8,24839.0,324.6485,325.5722,323.8609,325.5333,24839.0
2022-05-13 09:50:00,334.93,336.77,334.81,335.81,16757.0,325.6597,327.4487,325.543,326.5153,16757.0
2022-05-13 09:55:00,335.73,335.73,334.22,335.6,15090.0,326.4375,326.4375,324.9693,326.3111,15090.0
2022-05-13 10:00:00,335.58,338.65,335.46,337.93,20249.0,326.2917,329.2767,326.175,328.5766,20249.0
2022-05-13 10:05:00,338.09,338.82,337.82,338.55,30156.0,328.7322,329.442,328.4697,329.1795,30156.0
2022-05-13 10:10:00,338.52,338.52,337.25,337.57,22410.0,329.1503,329.1503,327.9155,328.2266,22410.0
2022-05-13 10:15:00,337.41,337.45,336.33,337.43,14878.0,328.071,328.1099,327.0209,328.0905,14878.0
2022-05-13 10:20:00,337.69,339.06,337.62,339.06,18555.0,328.3433,329.6754,328.2752,329.6754,18555.0
2022-05-13 10:25:00,339.18,339.38,338.37,338.48,16735.0,329.792,329.9865,329.0045,329.1114,16735.0
2022-05-13 10:30:00,338.53,339.6,338.5,338.87,17498.0,329.16,330.2004,329.1309,329.4906,17498.0
2022-05-13 10:35:00,338.75,338.95,338.29,338.56,12412.0,329.3739,329.5684,328.9267,329.1892,12412.0
2022-05-13 10:40:00,338.51,338.51,337.25,337.31,14513.0,329.1406,329.1406,327.9155,327.9738,14513.0
2022-05-13 10:45:00,337.21,338.58,336.87,338.13,12352.0,327.8766,329.2086,327.546,328.7711,12352.0
2022-05-13 10:50:00,337.96,338.27,337.58,338.22,7662.0,328.6058,328.9072,328.2363,328.8586,7662.0
2022-05-13 10:55:00,338.37,338.5,338.04,338.19,15421.0,329.0045,329.1309,328.6836,328.8294,15421.0
2022-05-13 11:00:00,338.09,338.54,337.41,338.27,9265.0,328.7322,329.1698,328.071,328.9072,9265.0
2022-05-13 11:05:00,338.25,338.39,337.42,337.81,19428.0,328.8878,329.0239,328.0808,328.46,19428.0
2022-05-13 11:10:00,337.82,338.0,337.26,337.4,15285.0,328.4697,328.6447,327.9252,328.0613,15285.0
2022-05-13 11:15:00,337.29,337.46,336.55,336.83,8003.0,327.9544,328.1196,327.2348,327.5071,8003.0
2022-05-13 11:20:00,336.75,337.67,336.38,337.55,24643.0,327.4293,328.3238,327.0695,328.2072,24643.0
2022-05-13 11:25:00,337.58,338.21,337.3,337.75,10483.0,328.2363,328.8489,327.9641,328.4016,10483.0
2022-05-13 11:30:00,337.88,338.26,337.4,338.26,9574.0,328.528,328.8975,328.0613,328.8975,9574.0
2022-05-13 11:35:00,338.25,338.97,338.22,338.8,10565.0,328.8878,329.5879,328.8586,329.4226,10565.0
2022-05-13 11:40:00,338.77,338.77,338.02,338.09,7686.0,329.3934,329.3934,328.6641,328.7322,7686.0
2022-05-13 11:45:00,338.05,338.52,337.77,338.46,9641.0,328.6933,329.1503,328.4211,329.092,9641.0
2022-05-13 11:50:00,338.47,339.4,338.47,339.28,10704.0,329.1017,330.006,329.1017,329.8893,10704.0
2022-05-13 11:55:00,339.36,339.53,338.94,339.4,17746.0,329.9671,330.1324,329.5587,330.006,17746.0
2022-05-13 12:00:00,339.47,339.68,339.19,339.49,10097.0,330.074,330.2782,329.8018,330.0935,10097.0
2022-05-13 12:05:00,339.53,340.04,339.51,340.0,6520.0,330.1324,330.6282,330.1129,330.5893,6520.0
2022-05-13 12:10:00,340.13,340.61,339.78,340.23,10311.0,330.7157,331.1825,330.3754,330.813,10311.0
2022-05-13 12:15:00,340.13,340.64,339.78,339.84,11079.0,330.7157,331.2116,330.3754,330.4338,11079.0
2022-05-13 12:20:00,339.9,340.22,339.54,339.88,9776.0,330.4921,330.8033,330.1421,330.4727,9776.0
2022-05-13 12:25:00,339.38,339.76,339.29,339.72,8064.0,329.9865,330.356,329.899,330.3171,8064.0
2022-05-13 12:30:00,339.82,340.73,339.77,340.43,13253.0,330.4143,331.2991,330.3657,331.0074,13253.0
2022-05-13 12:35:00,340.23,340.56,339.9,340.02,12555.0,330.813,331.1338,330.4921,330.6088,12555.0
2022-05-13 12:40:00,340.14,341.07,340.14,340.59,17572.0,330.7255,331.6297,330.7255,331.163,17572.0
2022-05-13 12:45:00,340.4,340.4,339.44,339.56,9564.0,330.9783,330.9783,330.0448,330.1615,9564.0
2022-05-13 12:50:00,339.47,339.47,338.56,338.87,9938.0,330.074,330.074,329.1892,329.4906,9938.0
2022-05-13 12:55:00,338.79,339.48,338.79,339.09,6538.0,329.4128,330.0837,329.4128,329.7045,6538.0
2022-05-13 13:00:00,339.09,339.59,338.47,339.01,14074.0,329.7045,330.1907,329.1017,329.6267,14074.0
2022-05-13 13:05:00,339.01,339.11,338.5,338.71,15918.0,329.6267,329.724,329.1309,329.335,15918.0
2022-05-13 13:10:00,338.75,339.26,338.54,339.0,17449.0,329.3739,329.8698,329.1698,329.617,17449.0
2022-05-13 13:15:00,338.99,338.99,338.04,338.18,13980.0,329.6073,329.6073,328.6836,328.8197,13980.0
2022-05-13 13:20:00,338.19,338.58,337.66,338.5,8336.0,328.8294,329.2086,328.3141,329.1309,8336.0
2022-05-13 13:25:00,338.55,338.63,338.03,338.11,8533.0,329.1795,329.2573,328.6739,328.7517,8533.0
2022-05-13 13:30:00,338.01,338.43,338.01,338.06,12054.0,328.6544,329.0628,328.6544,328.703,12054.0
2022-05-13 13:35:00,337.98,337.98,337.4,337.53,10176.0,328.6253,328.6253,328.0613,328.1877,10176.0
2022-05-13 13:40:00,337.53,337.53,336.69,337.09,14248.0,328.1877,328.1877,327.371,327.7599,14248.0
2022-05-13 13:45:00,337.03,337.26,336.78,337.26,4881.0,327.7015,327.9252,327.4585,327.9252,4881.0
2022-05-13 13:50:00,337.17,337.27,336.55,336.87,7212.0,327.8377,327.9349,327.2348,327.546,7212.0
2022-05-13 13:55:00,336.7,336.7,336.0,336.18,8896.0,327.3807,327.3807,326.7001,326.8751,8896.0
2022-05-13 14:00:00,336.12,336.12,334.76,334.76,11757.0,326.8167,326.8167,325.4944,325.4944,11757.0
2022-05-13 14:05:00,334.64,335.71,334.53,335.71,8288.0,325.3777,326.4181,325.2707,326.4181,8288.0
2022-05-13 14:10:00,335.67,335.84,334.87,335.17,16533.0,326.3792,326.5445,325.6013,325.893,16533.0
2022-05-13 14:15:00,335.19,335.63,335.04,335.54,9538.0,325.9125,326.3403,325.7666,326.2528,9538.0
2022-05-13 14:20:00,335.46,335.66,335.17,335.37,8478.0,326.175,326.3695,325.893,326.0875,8478.0
2022-05-13 14:25:00,335.3,335.5,334.89,335.5,6546.0,326.0194,326.2139,325.6208,326.2139,6546.0
2022-05-13 14:30:00,335.71,336.45,335.58,335.92,9781.0,326.4181,327.1376,326.2917,326.6223,9781.0
2022-05-13 14:35:00,336.03,336.03,335.36,335.65,7917.0,326.7292,326.7292,326.0778,326.3597,7917.0
2022-05-13 14:40:00,335.85,336.17,335.57,335.77,10463.0,326.5542,326.8654,326.282,326.4764,10463.0
2022-05-13 14:45:00,335.72,335.72,335.16,335.58,5157.0,326.4278,326.4278,325.8833,326.2917,5157.0
2022-05-13 14:50:00,335.46,336.58,335.41,336.51,10142.0,326.175,327.264,326.1264,327.1959,10142.0
2022-05-13 14:55:00,336.39,336.9,336.33,336.83,10201.0,327.0793,327.5751,327.0209,327.5071,10201.0
2022-05-13 15:00:00,336.81,337.11,336.64,336.65,10875.0,327.4876,327.7793,327.3223,327.3321,10875.0
2022-05-13 15:05:00,336.73,337.68,336.72,337.57,16452.0,327.4099,328.3336,327.4001,328.2266,16452.0
2022-05-13 15:10:00,337.53,337.73,337.3,337.69,11511.0,328.1877,328.3822,327.9641,328.3433,11511.0
2022-05-13 15:15:00,337.73,338.42,337.38,338.0,20549.0,328.3822,329.0531,328.0419,328.6447,20549.0
2022-05-13 15:20:00,337.95,338.41,337.34,338.1,23698.0,328.5961,329.0434,328.003,328.7419,23698.0
2022-05-13 15:25:00,338.12,338.12,337.74,338.01,10112.0,328.7614,328.7614,328.3919,328.6544,10112.0
2022-05-13 15:30:00,338.04,338.14,336.88,336.91,16340.0,328.6836,328.7808,327.5557,327.5849,16340.0
2022-05-13 15:35:00,336.95,337.65,336.64,337.22,23853.0,327.6238,328.3044,327.3223,327.8863,23853.0
2022-05-13 15:40:00,337.07,337.44,336.72,337.04,28987.0,327.7404,328.1002,327.4001,327.7113,28987.0
2022-05-13 15:45:00,337.05,337.28,335.99,336.64,38001.0,327.721,327.9446,326.6903,327.3223,38001.0
2022-05-13 15:50:00,336.79,336.86,335.49,336.24,32571.0,327.4682,327.5363,326.2042,326.9334,32571.0
2022-05-13 15:55:00,336.27,336.6,335.68,336.6,109259.0,326.9626,327.2835,326.3889,327.2835,109259.0
2022-05-16 09:30:00,333.34,334.98,330.91,332.25,54271.0,324.1137,325.7083,321.7509,323.0539,54271.0
2022-05-16 09:35:00,331.88,336.23,331.24,335.76,66052.0,322.6941,326.9237,322.0718,326.4667,66052.0
2022-05-16 09:40:00,335.48,335.97,333.53,333.53,16692.0,326.1945,326.6709,324.2984,324.2984,16692.0
2022-05-16 09:45:00,333.52,334.63,332.23,333.0,32988.0,324.2887,325.368,323.0344,323.7831,32988.0
2022-05-16 09:50:00,333.0,333.31,332.05,332.88,22867.0,323.7831,324.0845,322.8594,323.6664,22867.0
2022-05-16 09:55:00,333.06,333.91,332.86,333.53,18028.0,323.8414,324.6679,323.647,324.2984,18028.0
2022-05-16 10:00:00,333.68,334.38,332.08,334.08,15142.0,324.4443,325.1249,322.8886,324.8332,15142.0
2022-05-16 10:05:00,334.21,335.21,334.06,335.21,29424.0,324.9596,325.9319,324.8138,325.9319,29424.0
2022-05-16 10:10:00,335.2,335.2,334.32,334.54,17297.0,325.9222,325.9222,325.0666,325.2805,17297.0
2022-05-16 10:15:00,334.57,335.68,334.35,334.86,13730.0,325.3096,326.3889,325.0957,325.5916,13730.0
2022-05-16 10:20:00,334.98,335.06,333.88,333.88,9710.0,325.7083,325.7861,324.6387,324.6387,9710.0
2022-05-16 10:25:00,333.8,335.14,333.63,335.13,10279.0,324.561,325.8639,324.3957,325.8541,10279.0
2022-05-16 10:30:00,335.04,335.04,333.47,333.57,9037.0,325.7666,325.7666,324.2401,324.3373,9037.0
2022-05-16 10:35:00,333.73,334.57,333.73,334.43,15062.0,324.4929,325.3096,324.4929,325.1735,15062.0
2022-05-16 10:40:00,334.42,334.46,333.65,334.3,10886.0,325.1638,325.2027,324.4151,325.0471,10886.0
2022-05-16 10:45:00,334.18,334.18,332.92,332.99,13119.0,324.9304,324.9304,323.7053,323.7734,13119.0
2022-05-16 10:50:00,332.96,333.6,332.95,333.5,10366.0,323.7442,324.3665,323.7345,324.2693,10366.0
2022-05-16 10:55:00,333.52,333.64,332.78,332.9,13192.0,324.2887,324.4054,323.5692,323.6859,13192.0
2022-05-16 11:00:00,332.78,333.26,332.49,332.97,10906.0,323.5692,324.0359,323.2872,323.7539,10906.0
2022-05-16 11:05:00,332.98,333.13,332.46,333.13,10410.0,323.7636,323.9095,323.258,323.9095,10410.0
2022-05-16 11:10:00,333.12,333.85,333.12,333.21,10632.0,323.8998,324.6096,323.8998,323.9873,10632.0
2022-05-16 11:15:00,333.18,334.47,333.15,334.03,10448.0,323.9581,325.2124,323.9289,324.7846,10448.0
2022-05-16 11:20:00,333.96,334.23,333.6,333.78,13043.0,324.7165,324.979,324.3665,324.5415,13043.0
2022-05-16 11:25:00,333.61,334.32,333.53,334.3,10920.0,324.3762,325.0666,324.2984,325.0471,10920.0
2022-05-16 11:30:00,334.3,334.78,334.13,334.78,14220.0,325.0471,325.5138,324.8818,325.5138,14220.0
2022-05-16 11:35:00,334.78,335.16,334.04,334.88,12540.0,325.5138,325.8833,324.7943,325.6111,12540.0
2022-05-16 11:40:00,334.98,336.14,334.53,336.14,11442.0,325.7083,326.8362,325.2707,326.8362,11442.0
2022-05-16 11:45:00,335.91,336.01,335.4,335.74,9768.0,326.6125,326.7098,326.1167,326.4473,9768.0
2022-05-16 11:50:00,335.72,336.0,335.22,336.0,16129.0,326.4278,326.7001,325.9416,326.7001,16129.0
2022-05-16 11:55:00,335.99,336.29,335.31,336.17,24509.0,326.6903,326.982,326.0292,326.8654,24509.0
2022-05-16 12:00:00,336.21,336.76,336.02,336.48,11154.0,326.9042,327.439,326.7195,327.1668,11154.0
2022-05-16 12:05:00,336.08,336.08,335.42,335.51,6929.0,326.7778,326.7778,326.1361,326.2236,6929.0
2022-05-16 12:10:00,335.55,335.62,335.0,335.06,8276.0,326.2625,326.3306,325.7277,325.7861,8276.0
2022-05-16 12:15:00,335.1,335.43,334.82,335.43,10337.0,325.825,326.1458,325.5527,326.1458,10337.0
2022-05-16 12:20:00,335.29,335.39,334.86,335.0,8631.0,326.0097,326.1069,325.5916,325.7277,8631.0
2022-05-16 12:25:00,334.84,335.03,334.46,334.73,8186.0,325.5722,325.7569,325.2027,325.4652,8186.0
2022-05-16 12:30:00,334.67,335.33,334.67,335.05,8844.0,325.4069,326.0486,325.4069,325.7764,8844.0
2022-05-16 12:35:00,335.17,335.62,334.9,334.9,7937.0,325.893,326.3306,325.6305,325.6305,7937.0
2022-05-16 12:40:00,334.81,335.21,334.81,335.13,8845.0,325.543,325.9319,325.543,325.8541,8845.0
2022-05-16 12:45:00,335.13,335.35,334.88,335.17,7834.0,325.8541,326.068,325.6111,325.893,7834.0
2022-05-16 12:50:00,335.34,335.44,335.05,335.24,4449.0,326.0583,326.1556,325.7764,325.9611,4449.0
2022-05-16 12:55:00,335.13,335.27,334.83,335.15,9387.0,325.8541,325.9903,325.5624,325.8736,9387.0
2022-05-16 13:00:00,335.03,335.32,334.85,335.22,7941.0,325.7569,326.0389,325.5819,325.9416,7941.0
2022-05-16 13:05:00,335.27,335.76,335.14,335.74,8041.0,325.9903,326.4667,325.8639,326.4473,8041.0
2022-05-16 13:10:00,335.73,336.49,335.7,336.2,13587.0,326.4375,327.1765,326.4084,326.8945,13587.0
2022-05-16 13:15:00,336.23,336.27,335.42,335.46,9966.0,326.9237,326.9626,326.1361,326.175,9966.0
2022-05-16 13:20:00,335.53,336.31,335.52,336.27,6534.0,326.2431,327.0015,326.2333,326.9626,6534.0
2022-05-16 13:25:00,336.14,336.71,335.96,336.52,7807.0,326.8362,327.3904,326.6612,327.2057,7807.0
2022-05-16 13:30:00,336.52,337.3,336.5,337.3,12770.0,327.2057,327.9641,327.1862,327.9641,12770.0
2022-05-16 13:35:00,337.22,337.36,336.92,336.95,8497.0,327.8863,328.0224,327.5946,327.6238,8497.0
2022-05-16 13:40:00,337.01,337.36,336.5,337.22,5885.0,327.6821,328.0224,327.1862,327.8863,5885.0
2022-05-16 13:45:00,337.26,337.26,336.61,336.72,4885.0,327.9252,327.9252,327.2932,327.4001,4885.0
2022-05-16 13:50:00,336.76,337.03,336.68,336.8,5061.0,327.439,327.7015,327.3612,327.4779,5061.0
2022-05-16 13:55:00,336.8,337.04,336.62,336.83,10252.0,327.4779,327.7113,327.3029,327.5071,10252.0
2022-05-16 14:00:00,336.78,337.12,336.45,337.08,6043.0,327.4585,327.7891,327.1376,327.7502,6043.0
2022-05-16 14:05:00,337.15,337.49,336.92,337.05,3530.0,327.8182,328.1488,327.5946,327.721,3530.0
2022-05-16 14:10:00,337.04,337.04,336.18,336.38,6811.0,327.7113,327.7113,326.8751,327.0695,6811.0
2022-05-16 14:15:00,336.34,336.34,335.89,335.98,4296.0,327.0306,327.0306,326.5931,326.6806,4296.0
2022-05-16 14:20:00,336.07,336.43,335.95,336.28,5729.0,326.7681,327.1182,326.6514,326.9723,5729.0
2022-05-16 14:25:00,336.11,336.83,336.1,336.76,15045.0,326.807,327.5071,326.7973,327.439,15045.0
2022-05-16 14:30:00,336.81,337.48,336.79,337.32,6823.0,327.4876,328.1391,327.4682,327.9835,6823.0
2022-05-16 14:35:00,337.24,337.42,336.99,337.26,9198.0,327.9057,328.0808,327.6627,327.9252,9198.0
2022-05-16 14:40:00,337.27,337.54,336.9,336.93,7406.0,327.9349,328.1974,327.5751,327.6043,7406.0
2022-05-16 14:45:00,336.92,337.3,336.79,336.81,4981.0,327.5946,327.9641,327.4682,327.4876,4981.0
2022-05-16 14:50:00,336.86,337.0,336.3,336.71,8658.0,327.5363,327.6724,326.9918,327.3904,8658.0
2022-05-16 14:55:00,336.59,337.06,336.59,337.06,9854.0,327.2737,327.7307,327.2737,327.7307,9854.0
2022-05-16 15:00:00,337.06,337.18,336.88,337.1,11939.0,327.7307,327.8474,327.5557,327.7696,11939.0
2022-05-16 15:05:00,337.19,337.58,337.12,337.23,10230.0,327.8571,328.2363,327.7891,327.896,10230.0
2022-05-16 15:10:00,337.16,337.16,336.34,336.39,11246.0,327.828,327.828,327.0306,327.0793,11246.0
2022-05-16 15:15:00,336.5,336.63,335.9,336.38,14878.0,327.1862,327.3126,326.6028,327.0695,14878.0
2022-05-16 15:20:00,336.37,336.4,335.9,336.14,17640.0,327.0598,327.089,326.6028,326.8362,17640.0
2022-05-16 15:25:00,336.09,336.43,335.98,336.15,17384.0,326.7876,327.1182,326.6806,326.8459,17384.0
2022-05-16 15:30:00,336.23,336.25,335.62,335.83,27959.0,326.9237,326.9431,326.3306,326.5348,27959.0
2022-05-16 15:35:00,335.77,336.24,335.33,336.2,32130.0,326.4764,326.9334,326.0486,326.8945,32130.0
2022-05-16 15:40:00,336.23,336.44,335.92,335.92,30131.0,326.9237,327.1279,326.6223,326.6223,30131.0
2022-05-16 15:45:00,335.98,335.98,335.14,335.9,28810.0,326.6806,326.6806,325.8639,326.6028,28810.0
2022-05-16 15:50:00,336.19,336.4,335.77,335.92,30284.0,326.8848,327.089,326.4764,326.6223,30284.0
2022-05-16 15:55:00,335.94,336.03,334.95,335.42,94668.0,326.6417,326.7292,325.6791,326.1361,94668.0
2022-05-17 09:30:00,342.2,342.72,339.6,341.06,50237.0,332.7285,333.2341,330.2004,331.62,50237.0
2022-05-17 09:35:00,340.71,340.79,337.27,337.65,12088.0,331.2797,331.3575,327.9349,328.3044,12088.0
2022-05-17 09:40:00,337.61,339.96,337.21,339.74,21043.0,328.2655,330.5505,327.8766,330.3365,21043.0
2022-05-17 09:45:00,339.95,340.59,338.7,339.6,40358.0,330.5407,331.163,329.3253,330.2004,40358.0
2022-05-17 09:50:00,339.6,340.54,339.44,339.79,34446.0,330.2004,331.1144,330.0448,330.3852,34446.0
2022-05-17 09:55:00,339.8,340.16,338.73,338.92,14340.0,330.3949,330.7449,329.3545,329.5392,14340.0
2022-05-17 10:00:00,339.04,339.68,338.73,339.3,12287.0,329.6559,330.2782,329.3545,329.9087,12287.0
2022-05-17 10:05:00,339.27,339.39,337.61,338.0,18679.0,329.8795,329.9962,328.2655,328.6447,18679.0
2022-05-17 10:10:00,338.04,339.23,337.81,339.23,9139.0,328.6836,329.8407,328.46,329.8407,9139.0
2022-05-17 10:15:00,339.3,339.37,338.19,338.91,26805.0,329.9087,329.9768,328.8294,329.5295,26805.0
2022-05-17 10:20:00,338.91,339.66,338.58,338.75,19312.0,329.5295,330.2588,329.2086,329.3739,19312.0
2022-05-17 10:25:00,338.93,339.6,338.58,338.58,16594.0,329.549,330.2004,329.2086,329.2086,16594.0
2022-05-17 10:30:00,338.68,339.16,337.87,337.88,12712.0,329.3059,329.7726,328.5183,328.528,12712.0
2022-05-17 10:35:00,337.74,338.15,337.05,337.05,12202.0,328.3919,328.7905,327.721,327.721,12202.0
2022-05-17 10:40:00,336.93,336.93,336.18,336.41,12129.0,327.6043,327.6043,326.8751,327.0987,12129.0
2022-05-17 10:45:00,336.54,336.54,335.73,336.03,16408.0,327.2251,327.2251,326.4375,326.7292,16408.0
2022-05-17 10:50:00,336.03,336.52,335.96,336.48,10975.0,326.7292,327.2057,326.6612,327.1668,10975.0
2022-05-17 10:55:00,336.42,336.93,336.42,336.93,9139.0,327.1084,327.6043,327.1084,327.6043,9139.0
2022-05-17 11:00:00,337.23,337.35,336.95,337.24,10633.0,327.896,328.0127,327.6238,327.9057,10633.0
2022-05-17 11:05:00,337.24,337.84,337.16,337.43,6180.0,327.9057,328.4891,327.828,328.0905,6180.0
2022-05-17 11:10:00,337.61,337.62,337.17,337.31,5197.0,328.2655,328.2752,327.8377,327.9738,5197.0
2022-05-17 11:15:00,337.29,338.25,337.02,338.15,15773.0,327.9544,328.8878,327.6918,328.7905,15773.0
2022-05-17 11:20:00,338.11,338.39,337.65,338.17,6930.0,328.7517,329.0239,328.3044,328.81,6930.0
2022-05-17 11:25:00,338.22,338.72,338.1,338.44,9821.0,328.8586,329.3448,328.7419,329.0725,9821.0
2022-05-17 11:30:00,338.64,339.56,338.61,339.29,9929.0,329.267,330.1615,329.2378,329.899,9929.0
2022-05-17 11:35:00,339.31,339.63,339.19,339.3,9882.0,329.9184,330.2296,329.8018,329.9087,9882.0
2022-05-17 11:40:00,339.24,339.38,338.75,339.29,7463.0,329.8504,329.9865,329.3739,329.899,7463.0
2022-05-17 11:45:00,339.3,339.57,339.11,339.18,10956.0,329.9087,330.1712,329.724,329.792,10956.0
2022-05-17 11:50:00,339.09,339.43,338.59,338.59,6868.0,329.7045,330.0351,329.2184,329.2184,6868.0
2022-05-17 11:55:00,338.57,338.75,338.4,338.53,6486.0,329.1989,329.3739,329.0336,329.16,6486.0
2022-05-17 12:00:00,338.52,339.06,338.26,339.06,5603.0,329.1503,329.6754,328.8975,329.6754,5603.0
2022-05-17 12:05:00,339.01,339.02,338.13,338.6,6092.0,329.6267,329.6365,328.7711,329.2281,6092.0
2022-05-17 12:10:00,338.5,338.51,338.22,338.47,4995.0,329.1309,329.1406,328.8586,329.1017,4995.0
2022-05-17 12:15:00,338.41,339.05,338.29,338.45,7913.0,329.0434,329.6656,328.9267,329.0822,7913.0
2022-05-17 12:20:00,338.49,338.71,338.47,338.64,6164.0,329.1211,329.335,329.1017,329.267,6164.0
2022-05-17 12:25:00,338.62,338.93,338.55,338.61,5870.0,329.2475,329.549,329.1795,329.2378,5870.0
2022-05-17 12:30:00,338.53,338.73,338.28,338.72,7406.0,329.16,329.3545,328.917,329.3448,7406.0
2022-05-17 12:35:00,338.75,339.2,338.66,339.05,5482.0,329.3739,329.8115,329.2864,329.6656,5482.0
2022-05-17 12:40:00,339.01,339.41,338.94,339.12,10628.0,329.6267,330.0157,329.5587,329.7337,10628.0
2022-05-17 12:45:00,339.0,339.53,338.91,339.25,7523.0,329.617,330.1324,329.5295,329.8601,7523.0
2022-05-17 12:50:00,339.18,339.18,338.72,338.8,4297.0,329.792,329.792,329.3448,329.4226,4297.0
2022-05-17 12:55:00,338.83,338.89,338.41,338.52,6979.0,329.4517,329.5101,329.0434,329.1503,6979.0
2022-05-17 13:00:00,338.45,338.46,337.91,338.14,5389.0,329.0822,329.092,328.5572,328.7808,5389.0
2022-05-17 13:05:00,338.23,338.76,338.23,338.5,4165.0,328.8683,329.3837,328.8683,329.1309,4165.0
2022-05-17 13:10:00,338.5,339.05,338.38,339.05,5916.0,329.1309,329.6656,329.0142,329.6656,5916.0
2022-05-17 13:15:00,339.1,339.15,338.87,338.95,5744.0,329.7143,329.7629,329.4906,329.5684,5744.0
2022-05-17 13:20:00,338.94,339.25,338.91,338.91,10301.0,329.5587,329.8601,329.5295,329.5295,10301.0
2022-05-17 13:25:00,338.95,339.26,338.59,338.59,6695.0,329.5684,329.8698,329.2184,329.2184,6695.0
2022-05-17 13:30:00,338.64,338.8,338.35,338.35,5720.0,329.267,329.4226,328.985,328.985,5720.0
2022-05-17 13:35:00,338.35,338.7,338.35,338.65,4496.0,328.985,329.3253,328.985,329.2767,4496.0
2022-05-17 13:40:00,338.61,338.61,338.02,338.22,9655.0,329.2378,329.2378,328.6641,328.8586,9655.0
2022-05-17 13:45:00,338.22,338.45,337.74,338.4,8897.0,328.8586,329.0822,328.3919,329.0336,8897.0
2022-05-17 13:50:00,338.41,338.53,338.17,338.49,7592.0,329.0434,329.16,328.81,329.1211,7592.0
2022-05-17 13:55:00,338.59,339.21,338.46,338.55,14779.0,329.2184,329.8212,329.092,329.1795,14779.0
2022-05-17 14:00:00,338.61,338.81,338.09,338.67,7860.0,329.2378,329.4323,328.7322,329.2962,7860.0
2022-05-17 14:05:00,338.83,339.45,338.46,339.15,7826.0,329.4517,330.0546,329.092,329.7629,7826.0
2022-05-17 14:10:00,339.14,339.14,337.69,337.73,10612.0,329.7531,329.7531,328.3433,328.3822,10612.0
2022-05-17 14:15:00,337.63,338.38,337.59,337.67,6962.0,328.2849,329.0142,328.246,328.3238,6962.0
2022-05-17 14:20:00,337.65,337.65,336.72,337.5,9179.0,328.3044,328.3044,327.4001,328.1585,9179.0
2022-05-17 14:25:00,337.33,337.98,337.22,337.64,7921.0,327.9932,328.6253,327.8863,328.2947,7921.0
2022-05-17 14:30:00,337.49,337.89,336.68,336.98,13966.0,328.1488,328.5377,327.3612,327.6529,13966.0
2022-05-17 14:35:00,336.94,337.78,336.58,337.78,8677.0,327.614,328.4308,327.264,328.4308,8677.0
2022-05-17 14:40:00,337.71,338.27,337.53,338.08,10757.0,328.3627,328.9072,328.1877,328.7225,10757.0
2022-05-17 14:45:00,338.07,338.85,337.9,338.83,8162.0,328.7128,329.4712,328.5475,329.4517,8162.0
2022-05-17 14:50:00,338.83,338.83,338.0,338.0,11162.0,329.4517,329.4517,328.6447,328.6447,11162.0
2022-05-17 14:55:00,337.94,338.18,337.87,337.92,11458.0,328.5864,328.8197,328.5183,328.5669,11458.0
2022-05-17 15:00:00,337.92,338.51,337.91,338.12,16798.0,328.5669,329.1406,328.5572,328.7614,16798.0
2022-05-17 15:05:00,338.09,338.82,337.92,338.02,18460.0,328.7322,329.442,328.5669,328.6641,18460.0
2022-05-17 15:10:00,338.05,338.98,338.0,338.88,22375.0,328.6933,329.5976,328.6447,329.5003,22375.0
2022-05-17 15:15:00,338.99,339.16,338.11,338.56,26543.0,329.6073,329.7726,328.7517,329.1892,26543.0
2022-05-17 15:20:00,338.52,339.12,338.5,338.97,20444.0,329.1503,329.7337,329.1309,329.5879,20444.0
2022-05-17 15:25:00,338.96,339.15,338.9,339.14,15447.0,329.5781,329.7629,329.5198,329.7531,15447.0
2022-05-17 15:30:00,339.2,339.6,338.8,338.9,26372.0,329.8115,330.2004,329.4226,329.5198,26372.0
2022-05-17 15:35:00,339.04,339.39,338.8,339.06,28047.0,329.6559,329.9962,329.4226,329.6754,28047.0
2022-05-17 15:40:00,339.09,340.03,338.82,339.88,33655.0,329.7045,330.6185,329.442,330.4727,33655.0
2022-05-17 15:45:00,339.87,339.87,338.63,338.71,46047.0,330.4629,330.4629,329.2573,329.335,46047.0
2022-05-17 15:50:00,338.82,339.31,338.69,338.94,32243.0,329.442,329.9184,329.3156,329.5587,32243.0
2022-05-17 15:55:00,339.02,339.43,338.92,339.42,73000.0,329.6365,330.0351,329.5392,330.0254,73000.0
2022-05-18 09:30:00,332.41,334.23,331.48,334.05,55550.0,323.2094,324.979,322.3052,324.804,55550.0
2022-05-18 09:35:00,333.83,335.59,333.56,334.0,33182.0,324.5901,326.3014,324.3276,324.7554,33182.0
2022-05-18 09:40:00,334.15,334.15,332.63,333.4,10184.0,324.9013,324.9013,323.4233,324.172,10184.0
2022-05-18 09:45:00,333.54,334.64,333.45,333.55,33635.0,324.3081,325.3777,324.2206,324.3179,33635.0
2022-05-18 09:50:00,333.64,334.55,333.55,334.36,15585.0,324.4054,325.2902,324.3179,325.1055,15585.0
2022-05-18 09:55:00,334.25,334.75,333.81,334.58,13901.0,324.9985,325.4847,324.5707,325.3194,13901.0
2022-05-18 10:00:00,334.66,335.4,334.35,334.37,12957.0,325.3971,326.1167,325.0957,325.1152,12957.0
2022-05-18 10:05:00,334.34,334.9,333.53,333.53,13413.0,325.086,325.6305,324.2984,324.2984,13413.0
2022-05-18 10:10:00,333.16,334.42,332.48,334.42,7847.0,323.9387,325.1638,323.2775,325.1638,7847.0
2022-05-18 10:15:00,334.27,334.59,334.0,334.0,15712.0,325.0179,325.3291,324.7554,324.7554,15712.0
2022-05-18 10:20:00,334.01,334.29,333.08,333.28,6422.0,324.7651,325.0374,323.8609,324.0553,6422.0
2022-05-18 10:25:00,333.22,334.41,333.22,333.47,9357.0,323.997,325.1541,323.997,324.2401,9357.0
2022-05-18 10:30:00,333.19,333.19,331.91,332.16,9867.0,323.9678,323.9678,322.7233,322.9663,9867.0
2022-05-18 10:35:00,332.16,332.59,331.76,332.59,11712.0,322.9663,323.3844,322.5774,323.3844,11712.0
2022-05-18 10:40:00,332.64,333.44,332.53,333.4,9236.0,323.4331,324.2109,323.3261,324.172,9236.0
2022-05-18 10:45:00,333.31,333.44,332.93,333.0,10495.0,324.0845,324.2109,323.715,323.7831,10495.0
2022-05-18 10:50:00,333.0,333.39,332.83,333.01,16267.0,323.7831,324.1623,323.6178,323.7928,16267.0
2022-05-18 10:55:00,333.06,333.77,332.99,333.75,13047.0,323.8414,324.5318,323.7734,324.5123,13047.0
2022-05-18 11:00:00,333.65,333.99,333.23,333.72,15149.0,324.4151,324.7457,324.0067,324.4832,15149.0
2022-05-18 11:05:00,333.74,334.11,333.12,333.32,12090.0,324.5026,324.8624,323.8998,324.0942,12090.0
2022-05-18 11:10:00,333.28,333.32,332.71,332.79,9710.0,324.0553,324.0942,323.5011,323.5789,9710.0
2022-05-18 11:15:00,332.72,333.73,332.66,333.73,14007.0,323.5108,324.4929,323.4525,324.4929,14007.0
2022-05-18 11:20:00,333.36,333.36,331.83,332.2,13623.0,324.1331,324.1331,322.6455,323.0052,13623.0
2022-05-18 11:25:00,332.4,333.23,332.34,332.34,11885.0,323.1997,324.0067,323.1414,323.1414,11885.0
2022-05-18 11:30:00,332.35,332.97,332.14,332.95,6954.0,323.1511,323.7539,322.9469,323.7345,6954.0
2022-05-18 11:35:00,333.24,333.31,332.89,333.18,9188.0,324.0164,324.0845,323.6761,323.9581,9188.0
2022-05-18 11:40:00,333.3,333.96,333.13,333.96,12528.0,324.0748,324.7165,323.9095,324.7165,12528.0
2022-05-18 11:45:00,333.75,333.75,333.0,333.12,6753.0,324.5123,324.5123,323.7831,323.8998,6753.0
2022-05-18 11:50:00,333.2,333.51,332.49,332.49,8728.0,323.9776,324.279,323.2872,323.2872,8728.0
2022-05-18 11:55:00,332.44,333.21,332.37,333.08,10038.0,323.2386,323.9873,323.1705,323.8609,10038.0
2022-05-18 12:00:00,333.08,333.18,332.54,332.65,12845.0,323.8609,323.9581,323.3358,323.4428,12845.0
2022-05-18 12:05:00,332.59,332.62,331.71,332.18,13243.0,323.3844,323.4136,322.5288,322.9858,13243.0
2022-05-18 12:10:00,332.15,332.15,331.63,331.63,14727.0,322.9566,322.9566,322.451,322.451,14727.0
2022-05-18 12:15:00,331.59,331.96,331.44,331.66,16006.0,322.4121,322.7719,322.2663,322.4802,16006.0
2022-05-18 12:20:00,331.68,332.13,331.18,331.19,16431.0,322.4996,322.9372,322.0135,322.0232,16431.0
2022-05-18 12:25:00,331.16,331.25,330.7,331.03,17998.0,321.994,322.0815,321.5468,321.8676,17998.0
2022-05-18 12:30:00,331.0,331.74,330.88,331.63,11106.0,321.8384,322.558,321.7218,322.451,11106.0
2022-05-18 12:35:00,331.75,332.0,331.29,331.69,13005.0,322.5677,322.8108,322.1204,322.5094,13005.0
2022-05-18 12:40:00,331.68,331.76,331.0,331.11,11825.0,322.4996,322.5774,321.8384,321.9454,11825.0
2022-05-18 12:45:00,331.18,331.97,331.18,331.97,8787.0,322.0135,322.7816,322.0135,322.7816,8787.0
2022-05-18 12:50:00,331.94,332.32,331.79,332.32,8807.0,322.7524,323.1219,322.6066,323.1219,8807.0
2022-05-18 12:55:00,332.24,332.34,331.78,331.9,9614.0,323.0441,323.1414,322.5969,322.7135,9614.0
2022-05-18 13:00:00,331.88,331.88,331.2,331.56,4106.0,322.6941,322.6941,322.0329,322.3829,4106.0
2022-05-18 13:05:00,331.48,331.55,330.5,330.55,13287.0,322.3052,322.3732,321.3523,321.4009,13287.0
2022-05-18 13:10:00,330.46,330.61,330.33,330.54,12141.0,321.3134,321.4592,321.187,321.3912,12141.0
2022-05-18 13:15:00,330.53,330.53,329.39,329.48,14940.0,321.3815,321.3815,320.273,320.3605,14940.0
2022-05-18 13:20:00,329.66,330.18,329.66,330.06,10013.0,320.5355,321.0411,320.5355,320.9245,10013.0
2022-05-18 13:25:00,330.12,330.46,330.0,330.43,7732.0,320.9828,321.3134,320.8661,321.2842,7732.0
2022-05-18 13:30:00,330.43,330.9,329.53,330.9,27641.0,321.2842,321.7412,320.4091,321.7412,27641.0
2022-05-18 13:35:00,330.98,331.7,330.98,331.6,7087.0,321.819,322.5191,321.819,322.4218,7087.0
2022-05-18 13:40:00,331.67,331.71,330.72,330.85,6133.0,322.4899,322.5288,321.5662,321.6926,6133.0
2022-05-18 13:45:00,330.9,330.94,330.57,330.76,14486.0,321.7412,321.7801,321.4204,321.6051,14486.0
2022-05-18 13:50:00,330.76,331.03,330.57,330.91,19211.0,321.6051,321.8676,321.4204,321.7509,19211.0
2022-05-18 13:55:00,330.98,331.12,330.39,331.02,10724.0,321.819,321.9551,321.2453,321.8579,10724.0
2022-05-18 14:00:00,331.06,331.25,330.47,330.72,14984.0,321.8968,322.0815,321.3231,321.5662,14984.0
2022-05-18 14:05:00,330.62,331.01,330.58,331.01,8635.0,321.469,321.8482,321.4301,321.8482,8635.0
2022-05-18 14:10:00,331.1,331.16,330.3,330.3,10459.0,321.9357,321.994,321.1578,321.1578,10459.0
2022-05-18 14:15:00,330.38,331.0,329.95,331.0,7961.0,321.2356,321.8384,320.8175,321.8384,7961.0
2022-05-18 14:20:00,331.0,331.41,330.82,330.84,7446.0,321.8384,322.2371,321.6634,321.6829,7446.0
2022-05-18 14:25:00,331.01,331.38,331.01,331.29,11243.0,321.8482,322.2079,321.8482,322.1204,11243.0
2022-05-18 14:30:00,331.21,331.51,330.44,330.69,9300.0,322.0426,322.3343,321.2939,321.537,9300.0
2022-05-18 14:35:00,330.61,330.62,329.94,330.37,12297.0,321.4592,321.469,320.8078,321.2259,12297.0
2022-05-18 14:40:00,330.43,330.93,330.31,330.39,10128.0,321.2842,321.7704,321.1675,321.2453,10128.0
2022-05-18 14:45:00,330.35,330.79,329.93,330.56,12293.0,321.2064,321.6343,320.7981,321.4106,12293.0
2022-05-18 14:50:00,330.58,330.84,330.33,330.45,12982.0,321.4301,321.6829,321.187,321.3037,12982.0
2022-05-18 14:55:00,330.38,330.62,330.07,330.34,12609.0,321.2356,321.469,320.9342,321.1967,12609.0
2022-05-18 15:00:00,330.45,330.8,330.13,330.25,11957.0,321.3037,321.644,320.9925,321.1092,11957.0
2022-05-18 15:05:00,330.29,330.95,330.29,330.46,14695.0,321.1481,321.7898,321.1481,321.3134,14695.0
2022-05-18 15:10:00,330.46,331.04,330.43,330.46,21168.0,321.3134,321.8773,321.2842,321.3134,21168.0
2022-05-18 15:15:00,330.52,330.71,330.2,330.48,15668.0,321.3717,321.5565,321.0606,321.3328,15668.0
2022-05-18 15:20:00,330.47,330.81,329.76,329.82,21586.0,321.3231,321.6537,320.6328,320.6911,21586.0
2022-05-18 15:25:00,329.87,329.91,329.51,329.59,18203.0,320.7397,320.7786,320.3897,320.4675,18203.0
2022-05-18 15:30:00,329.62,329.99,329.48,329.77,28607.0,320.4966,320.8564,320.3605,320.6425,28607.0
2022-05-18 15:35:00,329.72,331.41,329.68,331.23,27353.0,320.5939,322.2371,320.555,322.0621,27353.0
2022-05-18 15:40:00,331.28,331.39,330.15,330.52,30625.0,322.1107,322.2177,321.012,321.3717,30625.0
2022-05-18 15:45:00,330.51,330.69,329.74,329.88,41506.0,321.362,321.537,320.6133,320.7494,41506.0
2022-05-18 15:50:00,329.71,330.8,329.71,329.85,54394.0,320.5842,321.644,320.5842,320.7203,54394.0
2022-05-18 15:55:00,329.89,330.73,329.62,330.73,111641.0,320.7592,321.5759,320.4966,321.5759,111641.0
2022-05-19 09:30:00,326.46,328.08,324.86,328.03,38515.0,317.4241,318.9993,315.8684,318.9507,38515.0
2022-05-19 09:35:00,328.06,329.9,327.66,329.4,15314.0,318.9798,320.7689,318.5909,320.2827,15314.0
2022-05-19 09:40:00,329.32,329.63,327.71,327.76,24333.0,320.2049,320.5064,318.6395,318.6881,24333.0
2022-05-19 09:45:00,327.85,327.91,326.61,326.79,35278.0,318.7756,318.834,317.57,317.745,35278.0
2022-05-19 09:50:00,327.0,329.01,326.48,329.01,20757.0,317.9492,319.9035,317.4436,319.9035,20757.0
2022-05-19 09:55:00,328.91,330.22,328.54,329.09,23654.0,319.8063,321.08,319.4465,319.9813,23654.0
2022-05-19 10:00:00,329.23,331.51,328.08,330.64,24788.0,320.1174,322.3343,318.9993,321.4884,24788.0
2022-05-19 10:05:00,330.93,330.93,329.22,329.77,31076.0,321.7704,321.7704,320.1077,320.6425,31076.0
2022-05-19 10:10:00,329.8,330.58,328.87,328.87,28051.0,320.6717,321.4301,319.7674,319.7674,28051.0
2022-05-19 10:15:00,328.9,330.4,328.81,329.24,27131.0,319.7966,321.2551,319.7091,320.1272,27131.0
2022-05-19 10:20:00,329.33,330.97,329.13,330.53,16246.0,320.2147,321.8093,320.0202,321.3815,16246.0
2022-05-19 10:25:00,330.66,330.66,328.42,329.05,14573.0,321.5079,321.5079,319.3299,319.9424,14573.0
2022-05-19 10:30:00,329.08,329.95,328.58,329.81,20165.0,319.9716,320.8175,319.4854,320.6814,20165.0
2022-05-19 10:35:00,329.9,329.99,328.31,328.56,19967.0,320.7689,320.8564,319.2229,319.466,19967.0
2022-05-19 10:40:00,328.4,328.76,327.83,328.4,12791.0,319.3104,319.6604,318.7562,319.3104,12791.0
2022-05-19 10:45:00,328.44,329.16,328.23,328.54,20625.0,319.3493,320.0494,319.1451,319.4465,20625.0
2022-05-19 10:50:00,328.66,329.95,328.4,329.95,14170.0,319.5632,320.8175,319.3104,320.8175,14170.0
2022-05-19 10:55:00,329.92,330.44,329.24,329.31,10123.0,320.7883,321.2939,320.1272,320.1952,10123.0
2022-05-19 11:00:00,329.19,330.55,329.18,330.18,14163.0,320.0785,321.4009,320.0688,321.0411,14163.0
2022-05-19 11:05:00,330.16,330.24,328.23,329.12,18288.0,321.0217,321.0995,319.1451,320.0105,18288.0
2022-05-19 11:10:00,329.41,329.74,328.99,328.99,12610.0,320.2925,320.6133,319.8841,319.8841,12610.0
2022-05-19 11:15:00,329.14,330.2,328.86,330.18,11377.0,320.0299,321.0606,319.7577,321.0411,11377.0
2022-05-19 11:20:00,330.06,331.07,329.79,330.67,10751.0,320.9245,321.9065,320.6619,321.5176,10751.0
2022-05-19 11:25:00,330.48,330.64,329.82,330.63,7611.0,321.3328,321.4884,320.6911,321.4787,7611.0
2022-05-19 11:30:00,330.75,332.05,330.75,332.05,11821.0,321.5954,322.8594,321.5954,322.8594,11821.0
2022-05-19 11:35:00,331.98,333.12,331.66,333.12,15328.0,322.7913,323.8998,322.4802,323.8998,15328.0
2022-05-19 11:40:00,333.09,333.73,333.07,333.42,10966.0,323.8706,324.4929,323.8512,324.1915,10966.0
2022-05-19 11:45:00,333.48,333.48,332.93,333.16,14717.0,324.2498,324.2498,323.715,323.9387,14717.0
2022-05-19 11:50:00,333.13,333.13,332.29,332.61,11572.0,323.9095,323.9095,323.0927,323.4039,11572.0
2022-05-19 11:55:00,332.64,332.73,332.04,332.51,13523.0,323.4331,323.5206,322.8497,323.3067,13523.0
2022-05-19 12:00:00,332.62,332.62,331.98,332.6,14887.0,323.4136,323.4136,322.7913,323.3942,14887.0
2022-05-19 12:05:00,332.6,333.91,332.6,333.6,8991.0,323.3942,324.6679,323.3942,324.3665,8991.0
2022-05-19 12:10:00,333.62,333.84,333.32,333.48,8174.0,324.3859,324.5998,324.0942,324.2498,8174.0
2022-05-19 12:15:00,333.43,333.82,332.83,332.83,16349.0,324.2012,324.5804,323.6178,323.6178,16349.0
2022-05-19 12:20:00,332.85,333.03,332.34,332.39,9152.0,323.6372,323.8123,323.1414,323.19,9152.0
2022-05-19 12:25:00,332.33,333.12,331.8,333.01,14122.0,323.1316,323.8998,322.6163,323.7928,14122.0
2022-05-19 12:30:00,332.94,332.94,332.52,332.9,10792.0,323.7248,323.7248,323.3164,323.6859,10792.0
2022-05-19 12:35:00,332.79,332.81,332.36,332.51,10048.0,323.5789,323.5984,323.1608,323.3067,10048.0
2022-05-19 12:40:00,332.52,332.72,332.13,332.25,9851.0,323.3164,323.5108,322.9372,323.0539,9851.0
2022-05-19 12:45:00,332.22,332.41,331.59,331.81,12956.0,323.0247,323.2094,322.4121,322.626,12956.0
2022-05-19 12:50:00,332.06,332.52,331.73,331.99,14113.0,322.8691,323.3164,322.5482,322.801,14113.0
2022-05-19 12:55:00,331.71,332.11,331.61,332.04,18967.0,322.5288,322.9177,322.4316,322.8497,18967.0
2022-05-19 13:00:00,332.04,332.04,331.4,331.55,11464.0,322.8497,322.8497,322.2274,322.3732,11464.0
2022-05-19 13:05:00,331.75,332.02,331.11,331.63,6312.0,322.5677,322.8302,321.9454,322.451,6312.0
2022-05-19 13:10:00,331.54,331.54,330.78,331.0,6024.0,322.3635,322.3635,321.6245,321.8384,6024.0
2022-05-19 13:15:00,331.1,332.09,330.9,332.0,11590.0,321.9357,322.8983,321.7412,322.8108,11590.0
2022-05-19 13:20:00,332.0,332.66,331.65,332.52,13652.0,322.8108,323.4525,322.4705,323.3164,13652.0
2022-05-19 13:25:00,332.61,332.86,331.86,331.86,12177.0,323.4039,323.647,322.6746,322.6746,12177.0
2022-05-19 13:30:00,332.01,332.2,331.55,331.57,17491.0,322.8205,323.0052,322.3732,322.3927,17491.0
2022-05-19 13:35:00,331.55,331.91,331.3,331.89,9620.0,322.3732,322.7233,322.1301,322.7038,9620.0
2022-05-19 13:40:00,331.81,331.81,331.02,331.25,19730.0,322.626,322.626,321.8579,322.0815,19730.0
2022-05-19 13:45:00,331.23,331.6,330.51,330.51,14350.0,322.0621,322.4218,321.362,321.362,14350.0
2022-05-19 13:50:00,330.54,331.86,330.41,331.83,8672.0,321.3912,322.6746,321.2648,322.6455,8672.0
2022-05-19 13:55:00,332.04,333.49,332.04,333.25,14828.0,322.8497,324.2595,322.8497,324.0262,14828.0
2022-05-19 14:00:00,333.29,333.32,331.89,331.93,13792.0,324.0651,324.0942,322.7038,322.7427,13792.0
2022-05-19 14:05:00,331.79,332.0,331.07,331.7,10021.0,322.6066,322.8108,321.9065,322.5191,10021.0
2022-05-19 14:10:00,331.89,332.58,331.88,332.34,16161.0,322.7038,323.3747,322.6941,323.1414,16161.0
2022-05-19 14:15:00,332.39,332.57,331.77,331.77,7020.0,323.19,323.365,322.5871,322.5871,7020.0
2022-05-19 14:20:00,331.67,332.79,331.67,332.15,10438.0,322.4899,323.5789,322.4899,322.9566,10438.0
2022-05-19 14:25:00,332.22,332.34,331.95,332.09,17259.0,323.0247,323.1414,322.7622,322.8983,17259.0
2022-05-19 14:30:00,332.01,332.49,331.97,332.22,16920.0,322.8205,323.2872,322.7816,323.0247,16920.0
2022-05-19 14:35:00,332.19,333.08,332.09,332.64,9488.0,322.9955,323.8609,322.8983,323.4331,9488.0
2022-05-19 14:40:00,332.64,332.86,332.01,332.73,10483.0,323.4331,323.647,322.8205,323.5206,10483.0
2022-05-19 14:45:00,332.82,333.38,332.61,333.26,22321.0,323.6081,324.1526,323.4039,324.0359,22321.0
2022-05-19 14:50:00,333.45,333.98,333.23,333.98,14469.0,324.2206,324.736,324.0067,324.736,14469.0
2022-05-19 14:55:00,334.03,334.03,333.3,333.88,9534.0,324.7846,324.7846,324.0748,324.6387,9534.0
2022-05-19 15:00:00,333.87,335.18,333.5,334.83,20130.0,324.629,325.9028,324.2693,325.5624,20130.0
2022-05-19 15:05:00,334.8,335.06,334.19,334.19,11177.0,325.5333,325.7861,324.9402,324.9402,11177.0
2022-05-19 15:10:00,334.11,334.11,333.38,333.82,19924.0,324.8624,324.8624,324.1526,324.5804,19924.0
2022-05-19 15:15:00,333.92,333.92,333.2,333.38,14418.0,324.6776,324.6776,323.9776,324.1526,14418.0
2022-05-19 15:20:00,333.41,333.45,332.5,332.5,22305.0,324.1817,324.2206,323.2969,323.2969,22305.0
2022-05-19 15:25:00,332.5,332.78,332.31,332.32,21829.0,323.2969,323.5692,323.1122,323.1219,21829.0
2022-05-19 15:30:00,332.31,333.18,332.0,332.73,23115.0,323.1122,323.9581,322.8108,323.5206,23115.0
2022-05-19 15:35:00,332.67,333.02,332.39,332.7,21996.0,323.4622,323.8025,323.19,323.4914,21996.0
2022-05-19 15:40:00,332.74,333.7,332.34,333.61,25763.0,323.5303,324.4637,323.1414,324.3762,25763.0
2022-05-19 15:45:00,333.74,334.0,332.43,332.83,33780.0,324.5026,324.7554,323.2289,323.6178,33780.0
2022-05-19 15:50:00,332.79,332.92,331.82,332.22,50153.0,323.5789,323.7053,322.6358,323.0247,50153.0
2022-05-19 15:55:00,332.34,332.6,331.89,331.89,74922.0,323.1414,323.3942,322.7038,322.7038,74922.0
2022-05-20 09:30:00,336.53,339.24,336.53,337.76,96887.0,327.2154,329.8504,327.2154,328.4113,96887.0
2022-05-20 09:35:00,337.56,339.44,336.59,339.17,26217.0,328.2169,330.0448,327.2737,329.7823,26217.0
2022-05-20 09:40:00,339.17,341.19,338.57,341.13,59673.0,329.7823,331.7464,329.1989,331.6881,59673.0
2022-05-20 09:45:00,341.41,341.58,339.0,340.91,48881.0,331.9603,332.1256,329.617,331.4742,48881.0
2022-05-20 09:50:00,341.21,341.21,338.88,340.27,35363.0,331.7659,331.7659,329.5003,330.8519,35363.0
2022-05-20 09:55:00,340.19,340.75,339.63,340.13,31303.0,330.7741,331.3186,330.2296,330.7157,31303.0
2022-05-20 10:00:00,340.13,340.69,339.76,339.97,29848.0,330.7157,331.2602,330.356,330.5602,29848.0
2022-05-20 10:05:00,339.86,340.02,337.76,338.51,35318.0,330.4532,330.6088,328.4113,329.1406,35318.0
2022-05-20 10:10:00,338.51,339.04,338.32,338.87,40680.0,329.1406,329.6559,328.9558,329.4906,40680.0
2022-05-20 10:15:00,338.9,339.6,338.16,339.05,19787.0,329.5198,330.2004,328.8003,329.6656,19787.0
2022-05-20 10:20:00,339.13,339.37,337.82,338.11,26287.0,329.7434,329.9768,328.4697,328.7517,26287.0
2022-05-20 10:25:00,338.11,339.91,337.8,338.97,31192.0,328.7517,330.5018,328.4502,329.5879,31192.0
2022-05-20 10:30:00,339.0,339.96,338.67,338.85,24133.0,329.617,330.5505,329.2962,329.4712,24133.0
2022-05-20 10:35:00,338.76,340.04,338.0,340.03,19009.0,329.3837,330.6282,328.6447,330.6185,19009.0
2022-05-20 10:40:00,339.89,340.36,339.51,340.12,27345.0,330.4824,330.9394,330.1129,330.706,27345.0
2022-05-20 10:45:00,340.17,340.46,339.45,339.98,16091.0,330.7546,331.0366,330.0546,330.5699,16091.0
2022-05-20 10:50:00,340.05,340.13,338.57,338.7,20257.0,330.638,330.7157,329.1989,329.3253,20257.0
2022-05-20 10:55:00,338.74,339.21,338.13,338.41,16559.0,329.3642,329.8212,328.7711,329.0434,16559.0
2022-05-20 11:00:00,338.41,339.06,338.37,338.48,17837.0,329.0434,329.6754,329.0045,329.1114,17837.0
2022-05-20 11:05:00,338.59,338.87,337.58,337.82,22861.0,329.2184,329.4906,328.2363,328.4697,22861.0
2022-05-20 11:10:00,337.84,338.55,337.84,338.5,22972.0,328.4891,329.1795,328.4891,329.1309,22972.0
2022-05-20 11:15:00,338.38,338.73,337.37,337.37,17979.0,329.0142,329.3545,328.0321,328.0321,17979.0
2022-05-20 11:20:00,337.42,337.94,337.01,337.01,16920.0,328.0808,328.5864,327.6821,327.6821,16920.0
2022-05-20 11:25:00,336.95,338.0,336.94,337.81,27141.0,327.6238,328.6447,327.614,328.46,27141.0
2022-05-20 11:30:00,337.94,338.78,337.68,338.61,27209.0,328.5864,329.4031,328.3336,329.2378,27209.0
2022-05-20 11:35:00,338.81,338.93,337.46,337.56,30841.0,329.4323,329.549,328.1196,328.2169,30841.0
2022-05-20 11:40:00,337.51,338.45,337.49,337.89,20490.0,328.1683,329.0822,328.1488,328.5377,20490.0
2022-05-20 11:45:00,337.79,338.29,337.61,338.06,29243.0,328.4405,328.9267,328.2655,328.703,29243.0
2022-05-20 11:50:00,338.04,338.26,337.28,337.42,19649.0,328.6836,328.8975,327.9446,328.0808,19649.0
2022-05-20 11:55:00,337.35,337.83,337.04,337.15,22959.0,328.0127,328.4794,327.7113,327.8182,22959.0
2022-05-20 12:00:00,337.24,337.62,336.89,337.14,21371.0,327.9057,328.2752,327.5654,327.8085,21371.0
2022-05-20 12:05:00,337.16,337.47,335.89,335.89,19260.0,327.828,328.1294,326.5931,326.5931,19260.0
2022-05-20 12:10:00,335.9,336.34,334.96,335.96,19392.0,326.6028,327.0306,325.6888,326.6612,19392.0
2022-05-20 12:15:00,336.04,336.57,335.7,336.14,25091.0,326.739,327.2543,326.4084,326.8362,25091.0
2022-05-20 12:20:00,336.04,337.06,336.03,337.06,10053.0,326.739,327.7307,326.7292,327.7307,10053.0
2022-05-20 12:25:00,336.94,337.0,335.81,336.21,11459.0,327.614,327.6724,326.5153,326.9042,11459.0
2022-05-20 12:30:00,336.3,336.75,335.92,336.49,11602.0,326.9918,327.4293,326.6223,327.1765,11602.0
2022-05-20 12:35:00,336.43,336.5,335.68,335.75,5948.0,327.1182,327.1862,326.3889,326.457,5948.0
2022-05-20 12:40:00,335.75,335.75,334.83,334.83,8960.0,326.457,326.457,325.5624,325.5624,8960.0
2022-05-20 12:45:00,334.68,336.02,334.37,335.82,10504.0,325.4166,326.7195,325.1152,326.525,10504.0
2022-05-20 12:50:00,335.84,336.12,335.23,335.46,24150.0,326.5445,326.8167,325.9514,326.175,24150.0
2022-05-20 12:55:00,335.63,336.31,335.5,335.65,15020.0,326.3403,327.0015,326.2139,326.3597,15020.0
2022-05-20 13:00:00,335.51,335.78,334.87,335.1,14247.0,326.2236,326.4861,325.6013,325.825,14247.0
2022-05-20 13:05:00,335.09,335.84,334.62,334.98,8504.0,325.8152,326.5445,325.3583,325.7083,8504.0
2022-05-20 13:10:00,334.98,335.19,334.37,335.02,11987.0,325.7083,325.9125,325.1152,325.7472,11987.0
2022-05-20 13:15:00,335.13,335.13,334.32,334.55,10713.0,325.8541,325.8541,325.0666,325.2902,10713.0
2022-05-20 13:20:00,334.41,334.73,334.03,334.45,14812.0,325.1541,325.4652,324.7846,325.193,14812.0
2022-05-20 13:25:00,334.58,334.75,334.14,334.69,11613.0,325.3194,325.4847,324.8915,325.4263,11613.0
2022-05-20 13:30:00,334.58,336.17,334.52,336.11,39075.0,325.3194,326.8654,325.261,326.807,39075.0
2022-05-20 13:35:00,336.13,336.5,335.37,335.37,21458.0,326.8265,327.1862,326.0875,326.0875,21458.0
2022-05-20 13:40:00,335.48,336.78,335.27,336.75,14569.0,326.1945,327.4585,325.9903,327.4293,14569.0
2022-05-20 13:45:00,336.64,337.34,336.39,336.76,10485.0,327.3223,328.003,327.0793,327.439,10485.0
2022-05-20 13:50:00,336.81,337.93,336.35,337.34,8257.0,327.4876,328.5766,327.0404,328.003,8257.0
2022-05-20 13:55:00,337.42,338.04,337.31,337.47,8032.0,328.0808,328.6836,327.9738,328.1294,8032.0
2022-05-20 14:00:00,337.48,337.5,336.92,337.13,8537.0,328.1391,328.1585,327.5946,327.7988,8537.0
2022-05-20 14:05:00,337.13,337.13,336.48,336.94,8386.0,327.7988,327.7988,327.1668,327.614,8386.0
2022-05-20 14:10:00,336.91,337.4,336.82,337.12,9162.0,327.5849,328.0613,327.4974,327.7891,9162.0
2022-05-20 14:15:00,337.0,337.37,336.1,336.9,8691.0,327.6724,328.0321,326.7973,327.5751,8691.0
2022-05-20 14:20:00,336.95,337.09,336.57,336.8,9336.0,327.6238,327.7599,327.2543,327.4779,9336.0
2022-05-20 14:25:00,336.83,337.16,336.6,337.04,10392.0,327.5071,327.828,327.2835,327.7113,10392.0
2022-05-20 14:30:00,337.42,337.47,336.15,336.58,8858.0,328.0808,328.1294,326.8459,327.264,8858.0
2022-05-20 14:35:00,336.56,337.32,336.49,336.92,8761.0,327.2446,327.9835,327.1765,327.5946,8761.0
2022-05-20 14:40:00,336.85,338.05,336.84,337.94,7886.0,327.5265,328.6933,327.5168,328.5864,7886.0
2022-05-20 14:45:00,337.97,338.44,337.17,338.44,20974.0,328.6155,329.0725,327.8377,329.0725,20974.0
2022-05-20 14:50:00,338.51,339.76,338.2,339.12,20921.0,329.1406,330.356,328.8392,329.7337,20921.0
2022-05-20 14:55:00,339.11,339.36,338.76,338.98,8660.0,329.724,329.9671,329.3837,329.5976,8660.0
2022-05-20 15:00:00,339.09,339.57,338.38,338.42,8095.0,329.7045,330.1712,329.0142,329.0531,8095.0
2022-05-20 15:05:00,338.48,338.6,337.88,338.18,14644.0,329.1114,329.2281,328.528,328.8197,14644.0
2022-05-20 15:10:00,338.03,338.44,337.82,337.86,52445.0,328.6739,329.0725,328.4697,328.5086,52445.0
2022-05-20 15:15:00,337.96,338.45,337.81,338.0,31950.0,328.6058,329.0822,328.46,328.6447,31950.0
2022-05-20 15:20:00,338.29,338.85,337.83,338.08,11258.0,328.9267,329.4712,328.4794,328.7225,11258.0
2022-05-20 15:25:00,338.17,339.34,338.03,339.33,36966.0,328.81,329.9476,328.6739,329.9379,36966.0
2022-05-20 15:30:00,339.62,339.62,338.43,339.54,35157.0,330.2199,330.2199,329.0628,330.1421,35157.0
2022-05-20 15:35:00,339.53,340.44,339.1,340.44,43513.0,330.1324,331.0172,329.7143,331.0172,43513.0
2022-05-20 15:40:00,340.48,342.03,340.32,341.04,58119.0,331.0561,332.5632,330.9005,331.6006,58119.0
2022-05-20 15:45:00,341.22,342.12,340.73,341.94,64980.0,331.7756,332.6507,331.2991,332.4756,64980.0
2022-05-20 15:50:00,342.1,342.87,342.09,342.36,65337.0,332.6312,333.3799,332.6215,332.884,65337.0
2022-05-20 15:55:00,342.46,342.75,341.81,342.47,136820.0,332.9813,333.2632,332.3492,332.991,136820.0
2022-05-23 09:30:00,343.56,346.47,343.56,344.58,46493.0,334.0508,336.8803,334.0508,335.0426,46493.0
2022-05-23 09:35:00,344.6,345.05,342.28,344.14,29271.0,335.062,335.4996,332.8062,334.6148,29271.0
2022-05-23 09:40:00,344.09,348.08,344.07,347.31,19703.0,334.5661,338.4457,334.5467,337.697,19703.0
2022-05-23 09:45:00,347.13,348.75,346.96,346.97,34957.0,337.522,339.0972,337.3567,337.3664,34957.0
2022-05-23 09:50:00,346.67,348.4,346.38,348.19,57478.0,337.0747,338.7568,336.7928,338.5527,57478.0
2022-05-23 09:55:00,348.4,348.69,346.4,346.72,35187.0,338.7568,339.0388,336.8122,337.1233,35187.0
2022-05-23 10:00:00,346.56,346.72,343.38,344.32,16829.0,336.9678,337.1233,333.8758,334.7898,16829.0
2022-05-23 10:05:00,344.5,345.29,343.81,344.85,13656.0,334.9648,335.7329,334.2939,335.3051,13656.0
2022-05-23 10:10:00,344.53,346.54,344.38,346.36,17854.0,334.994,336.9483,334.8481,336.7733,17854.0
2022-05-23 10:15:00,346.54,347.44,346.18,346.93,18504.0,336.9483,337.8234,336.5983,337.3275,18504.0
2022-05-23 10:20:00,347.12,348.19,346.74,347.73,20494.0,337.5123,338.5527,337.1428,338.1054,20494.0
2022-05-23 10:25:00,347.57,348.79,346.55,348.79,19622.0,337.9498,339.1361,336.9581,339.1361,19622.0
2022-05-23 10:30:00,348.61,348.98,347.71,348.11,24214.0,338.961,339.3208,338.0859,338.4749,24214.0
2022-05-23 10:35:00,348.0,348.22,347.32,347.62,18463.0,338.3679,338.5818,337.7067,337.9984,18463.0
2022-05-23 10:40:00,347.75,348.84,347.62,348.14,29297.0,338.1248,339.1847,337.9984,338.504,29297.0
2022-05-23 10:45:00,348.3,349.74,348.06,349.57,16364.0,338.6596,340.0598,338.4263,339.8945,16364.0
2022-05-23 10:50:00,349.46,349.46,347.65,348.69,39974.0,339.7875,339.7875,338.0276,339.0388,39974.0
2022-05-23 10:55:00,348.75,349.29,348.31,349.06,17954.0,339.0972,339.6222,338.6693,339.3986,17954.0
2022-05-23 11:00:00,349.36,350.63,349.14,350.59,16082.0,339.6903,340.9251,339.4764,340.8862,16082.0
2022-05-23 11:05:00,350.67,350.69,349.71,349.76,15790.0,340.964,340.9835,340.0306,340.0792,15790.0
2022-05-23 11:10:00,349.77,350.03,348.77,350.03,17143.0,340.0889,340.3417,339.1166,340.3417,17143.0
2022-05-23 11:15:00,349.94,350.16,349.14,349.15,9951.0,340.2542,340.4681,339.4764,339.4861,9951.0
2022-05-23 11:20:00,349.25,350.19,349.22,349.82,13843.0,339.5833,340.4973,339.5541,340.1375,13843.0
2022-05-23 11:25:00,349.99,350.09,349.32,349.69,12091.0,340.3028,340.4001,339.6514,340.0111,12091.0
2022-05-23 11:30:00,349.69,350.84,349.68,350.62,15882.0,340.0111,341.1293,340.0014,340.9154,15882.0
2022-05-23 11:35:00,350.62,350.8,350.12,350.8,8851.0,340.9154,341.0904,340.4292,341.0904,8851.0
2022-05-23 11:40:00,350.92,350.93,350.06,350.06,11841.0,341.2071,341.2168,340.3709,340.3709,11841.0
2022-05-23 11:45:00,350.17,350.56,349.41,349.77,11268.0,340.4779,340.8571,339.7389,340.0889,11268.0
2022-05-23 11:50:00,349.77,350.9,349.77,350.48,20049.0,340.0889,341.1876,340.0889,340.7793,20049.0
2022-05-23 11:55:00,350.5,350.78,350.22,350.38,10174.0,340.7987,341.071,340.5265,340.682,10174.0
2022-05-23 12:00:00,350.31,350.68,349.93,350.58,13159.0,340.614,340.9737,340.2445,340.8765,13159.0
2022-05-23 12:05:00,350.68,350.86,349.88,350.07,11072.0,340.9737,341.1488,340.1959,340.3806,11072.0
2022-05-23 12:10:00,349.95,350.11,349.6,349.85,5697.0,340.2639,340.4195,339.9236,340.1667,5697.0
2022-05-23 12:15:00,349.87,349.97,349.25,349.46,15207.0,340.1862,340.2834,339.5833,339.7875,15207.0
2022-05-23 12:20:00,349.57,350.67,349.54,350.48,14816.0,339.8945,340.964,339.8653,340.7793,14816.0
2022-05-23 12:25:00,350.59,350.65,349.73,349.8,10435.0,340.8862,340.9446,340.05,340.1181,10435.0
2022-05-23 12:30:00,349.85,349.85,349.27,349.29,10317.0,340.1667,340.1667,339.6028,339.6222,10317.0
2022-05-23 12:35:00,349.23,349.98,349.11,349.98,12972.0,339.5639,340.2931,339.4472,340.2931,12972.0
2022-05-23 12:40:00,349.89,349.98,349.09,349.31,10762.0,340.2056,340.2931,339.4277,339.6417,10762.0
2022-05-23 12:45:00,349.43,349.57,348.84,349.04,13498.0,339.7583,339.8945,339.1847,339.3791,13498.0
2022-05-23 12:50:00,349.07,349.44,348.98,349.35,8457.0,339.4083,339.7681,339.3208,339.6806,8457.0
2022-05-23 12:55:00,349.38,349.46,348.68,349.46,8045.0,339.7097,339.7875,339.0291,339.7875,8045.0
2022-05-23 13:00:00,349.4,349.57,348.92,348.92,9297.0,339.7292,339.8945,339.2625,339.2625,9297.0
2022-05-23 13:05:00,349.01,349.1,348.59,348.93,8199.0,339.35,339.4375,338.9416,339.2722,8199.0
2022-05-23 13:10:00,348.92,349.33,348.69,349.19,12114.0,339.2625,339.6611,339.0388,339.525,12114.0
2022-05-23 13:15:00,349.27,349.27,347.71,348.07,8639.0,339.6028,339.6028,338.0859,338.436,8639.0
2022-05-23 13:20:00,348.06,348.55,347.77,348.36,10486.0,338.4263,338.9027,338.1443,338.718,10486.0
2022-05-23 13:25:00,348.27,349.34,348.27,349.25,10863.0,338.6304,339.6708,338.6304,339.5833,10863.0
2022-05-23 13:30:00,349.32,349.9,348.95,349.32,12671.0,339.6514,340.2153,339.2916,339.6514,12671.0
2022-05-23 13:35:00,349.17,349.59,349.1,349.5,11441.0,339.5055,339.9139,339.4375,339.8264,11441.0
2022-05-23 13:40:00,349.52,349.95,349.29,349.71,11467.0,339.8458,340.2639,339.6222,340.0306,11467.0
2022-05-23 13:45:00,349.71,350.27,349.52,350.27,9952.0,340.0306,340.5751,339.8458,340.5751,9952.0
2022-05-23 13:50:00,350.39,350.56,350.19,350.24,11118.0,340.6918,340.8571,340.4973,340.5459,11118.0
2022-05-23 13:55:00,350.29,351.1,350.28,351.1,12694.0,340.5945,341.3821,340.5848,341.3821,12694.0
2022-05-23 14:00:00,351.26,351.36,351.03,351.08,13161.0,341.5377,341.6349,341.3141,341.3627,13161.0
2022-05-23 14:05:00,351.28,351.89,351.06,351.69,17382.0,341.5571,342.1502,341.3432,341.9558,17382.0
2022-05-23 14:10:00,351.45,352.11,351.45,351.98,12612.0,341.7224,342.3642,341.7224,342.2378,12612.0
2022-05-23 14:15:00,352.05,352.05,351.4,351.48,14937.0,342.3058,342.3058,341.6738,341.7516,14937.0
2022-05-23 14:20:00,351.59,352.22,351.45,351.69,16659.0,341.8586,342.4711,341.7224,341.9558,16659.0
2022-05-23 14:25:00,351.64,352.1,351.42,351.68,29877.0,341.9072,342.3544,341.6933,341.9461,29877.0
2022-05-23 14:30:00,351.68,352.5,351.47,352.41,17603.0,341.9461,342.7434,341.7419,342.6559,17603.0
2022-05-23 14:35:00,352.5,352.8,352.26,352.34,23452.0,342.7434,343.0351,342.51,342.5878,23452.0
2022-05-23 14:40:00,352.4,352.88,352.32,352.63,16769.0,342.6461,343.1128,342.5683,342.8698,16769.0
2022-05-23 14:45:00,352.63,353.35,351.57,351.6,31870.0,342.8698,343.5698,341.8391,341.8683,31870.0
2022-05-23 14:50:00,351.6,351.89,351.38,351.64,48716.0,341.8683,342.1502,341.6544,341.9072,48716.0
2022-05-23 14:55:00,351.64,351.79,350.72,350.73,18940.0,341.9072,342.053,341.0126,341.0224,18940.0
2022-05-23 15:00:00,350.77,351.57,350.7,351.43,13100.0,341.0612,341.8391,340.9932,341.703,13100.0
2022-05-23 15:05:00,351.32,352.54,351.32,352.53,16123.0,341.596,342.7823,341.596,342.7725,16123.0
2022-05-23 15:10:00,352.49,352.49,351.11,351.44,18359.0,342.7336,342.7336,341.3918,341.7127,18359.0
2022-05-23 15:15:00,351.49,352.06,351.49,352.06,20013.0,341.7613,342.3155,341.7613,342.3155,20013.0
2022-05-23 15:20:00,352.04,352.22,351.18,351.41,19507.0,342.2961,342.4711,341.4599,341.6835,19507.0
2022-05-23 15:25:00,351.38,351.62,351.18,351.24,22760.0,341.6544,341.8877,341.4599,341.5182,22760.0
2022-05-23 15:30:00,351.21,351.64,350.8,351.51,27679.0,341.4891,341.9072,341.0904,341.7808,27679.0
2022-05-23 15:35:00,351.51,351.86,350.36,350.47,30430.0,341.7808,342.1211,340.6626,340.7696,30430.0
2022-05-23 15:40:00,350.37,351.11,350.33,350.58,31124.0,340.6723,341.3918,340.6334,340.8765,31124.0
2022-05-23 15:45:00,350.56,350.65,349.9,350.0,54676.0,340.8571,340.9446,340.2153,340.3126,54676.0
2022-05-23 15:50:00,350.01,351.05,350.01,350.28,56246.0,340.3223,341.3335,340.3223,340.5848,56246.0
2022-05-23 15:55:00,350.38,350.93,350.27,350.62,123931.0,340.682,341.2168,340.5751,340.9154,123931.0
2022-05-24 09:30:00,346.95,351.3,346.95,351.3,31617.0,337.347,341.5766,337.347,341.5766,31617.0
2022-05-24 09:35:00,350.74,351.03,349.26,349.69,26514.0,341.0321,341.3141,339.593,340.0111,26514.0
2022-05-24 09:40:00,349.68,351.31,349.62,349.96,26867.0,340.0014,341.5863,339.9431,340.2737,26867.0
2022-05-24 09:45:00,349.79,352.25,349.57,351.03,17077.0,340.1084,342.5003,339.8945,341.3141,17077.0
2022-05-24 09:50:00,350.84,350.84,349.32,349.97,16962.0,341.1293,341.1293,339.6514,340.2834,16962.0
2022-05-24 09:55:00,349.82,350.45,349.47,350.21,10660.0,340.1375,340.7501,339.7972,340.5167,10660.0
2022-05-24 10:00:00,350.09,350.09,348.19,348.43,22120.0,340.4001,340.4001,338.5527,338.786,22120.0
2022-05-24 10:05:00,348.5,348.56,346.51,346.51,24773.0,338.8541,338.9124,336.9192,336.9192,24773.0
2022-05-24 10:10:00,346.61,347.76,346.16,346.51,14748.0,337.0164,338.1346,336.5788,336.9192,14748.0
2022-05-24 10:15:00,346.3,346.49,345.65,345.83,9445.0,336.715,336.8997,336.083,336.258,9445.0
2022-05-24 10:20:00,345.8,347.53,345.33,346.79,14906.0,336.2288,337.9109,335.7718,337.1914,14906.0
2022-05-24 10:25:00,346.79,348.1,346.59,347.98,11304.0,337.1914,338.4651,336.9969,338.3485,11304.0
2022-05-24 10:30:00,347.85,347.91,346.82,347.18,12044.0,338.2221,338.2804,337.2206,337.5706,12044.0
2022-05-24 10:35:00,347.1,347.37,346.5,347.29,9871.0,337.4928,337.7554,336.9094,337.6776,9871.0
2022-05-24 10:40:00,347.23,348.35,346.75,347.07,9623.0,337.6192,338.7082,337.1525,337.4637,9623.0
2022-05-24 10:45:00,347.28,347.53,345.99,346.02,14195.0,337.6678,337.9109,336.4136,336.4427,14195.0
2022-05-24 10:50:00,346.09,347.0,346.09,346.82,10662.0,336.5108,337.3956,336.5108,337.2206,10662.0
2022-05-24 10:55:00,346.53,347.56,346.38,347.53,9559.0,336.9386,337.9401,336.7928,337.9109,9559.0
2022-05-24 11:00:00,347.43,347.97,346.82,347.0,10825.0,337.8137,338.3387,337.2206,337.3956,10825.0
2022-05-24 11:05:00,346.92,347.4,346.79,347.23,9158.0,337.3178,337.7845,337.1914,337.6192,9158.0
2022-05-24 11:10:00,347.3,347.64,346.73,346.92,18181.0,337.6873,338.0179,337.1331,337.3178,18181.0
2022-05-24 11:15:00,346.86,347.68,346.6,347.0,13389.0,337.2595,338.0568,337.0067,337.3956,13389.0
2022-05-24 11:20:00,346.99,346.99,345.64,346.75,7363.0,337.3859,337.3859,336.0732,337.1525,7363.0
2022-05-24 11:25:00,346.56,347.01,346.36,347.01,6848.0,336.9678,337.4053,336.7733,337.4053,6848.0
2022-05-24 11:30:00,346.92,346.92,346.18,346.62,5242.0,337.3178,337.3178,336.5983,337.0261,5242.0
2022-05-24 11:35:00,346.58,346.87,346.2,346.33,6780.0,336.9872,337.2692,336.6177,336.7441,6780.0
2022-05-24 11:40:00,346.46,347.94,346.25,347.94,7996.0,336.8705,338.3096,336.6664,338.3096,7996.0
2022-05-24 11:45:00,348.05,348.24,347.64,348.15,6562.0,338.4165,338.6013,338.0179,338.5138,6562.0
2022-05-24 11:50:00,348.05,348.35,347.73,347.92,7148.0,338.4165,338.7082,338.1054,338.2901,7148.0
2022-05-24 11:55:00,347.94,348.68,347.67,348.11,10830.0,338.3096,339.0291,338.0471,338.4749,10830.0
2022-05-24 12:00:00,348.14,348.18,347.57,348.04,10375.0,338.504,338.5429,337.9498,338.4068,10375.0
2022-05-24 12:05:00,348.07,348.36,347.97,348.25,9673.0,338.436,338.718,338.3387,338.611,9673.0
2022-05-24 12:10:00,348.42,348.99,348.33,348.99,6100.0,338.7763,339.3305,338.6888,339.3305,6100.0
2022-05-24 12:15:00,349.14,349.44,348.47,348.91,8570.0,339.4764,339.7681,338.8249,339.2527,8570.0
2022-05-24 12:20:00,348.48,348.61,347.91,348.57,15209.0,338.8346,338.961,338.2804,338.9221,15209.0
2022-05-24 12:25:00,348.44,348.62,347.93,348.06,9443.0,338.7957,338.9708,338.2999,338.4263,9443.0
2022-05-24 12:30:00,348.1,348.45,347.93,348.05,8139.0,338.4651,338.8055,338.2999,338.4165,8139.0
2022-05-24 12:35:00,348.04,348.14,347.76,348.03,13642.0,338.4068,338.504,338.1346,338.3971,13642.0
2022-05-24 12:40:00,348.07,348.15,347.81,348.0,14367.0,338.436,338.5138,338.1832,338.3679,14367.0
2022-05-24 12:45:00,347.97,348.63,347.65,348.48,9764.0,338.3387,338.9805,338.0276,338.8346,9764.0
2022-05-24 12:50:00,348.56,348.58,347.85,348.09,7646.0,338.9124,338.9319,338.2221,338.4554,7646.0
2022-05-24 12:55:00,348.22,348.89,348.08,348.16,7301.0,338.5818,339.2333,338.4457,338.5235,7301.0
2022-05-24 13:00:00,348.0,348.14,347.53,347.65,26173.0,338.3679,338.504,337.9109,338.0276,26173.0
2022-05-24 13:05:00,347.67,348.3,347.62,347.98,11683.0,338.0471,338.6596,337.9984,338.3485,11683.0
2022-05-24 13:10:00,347.97,348.81,347.97,348.66,5501.0,338.3387,339.1555,338.3387,339.0096,5501.0
2022-05-24 13:15:00,348.53,349.02,348.41,348.57,5973.0,338.8832,339.3597,338.7666,338.9221,5973.0
2022-05-24 13:20:00,348.63,348.98,348.56,348.56,6137.0,338.9805,339.3208,338.9124,338.9124,6137.0
2022-05-24 13:25:00,348.58,349.19,348.33,349.14,6007.0,338.9319,339.525,338.6888,339.4764,6007.0
2022-05-24 13:30:00,349.02,349.02,348.0,348.59,10686.0,339.3597,339.3597,338.3679,338.9416,10686.0
2022-05-24 13:35:00,348.55,349.3,348.29,349.29,5111.0,338.9027,339.6319,338.6499,339.6222,5111.0
2022-05-24 13:40:00,349.29,350.38,349.29,350.35,14533.0,339.6222,340.682,339.6222,340.6529,14533.0
2022-05-24 13:45:00,350.52,350.97,349.6,349.85,10881.0,340.8182,341.2557,339.9236,340.1667,10881.0
2022-05-24 13:50:00,349.87,350.4,349.79,350.23,6899.0,340.1862,340.7015,340.1084,340.5362,6899.0
2022-05-24 13:55:00,350.18,350.37,349.4,349.55,6568.0,340.4876,340.6723,339.7292,339.875,6568.0
2022-05-24 14:00:00,349.57,349.84,349.22,349.5,10450.0,339.8945,340.157,339.5541,339.8264,10450.0
2022-05-24 14:05:00,349.5,350.46,349.5,350.3,5849.0,339.8264,340.7598,339.8264,340.6043,5849.0
2022-05-24 14:10:00,350.58,351.42,350.37,350.6,6416.0,340.8765,341.6933,340.6723,340.896,6416.0
2022-05-24 14:15:00,350.51,350.6,349.64,349.64,10329.0,340.8084,340.896,339.9625,339.9625,10329.0
2022-05-24 14:20:00,349.64,350.06,349.45,350.06,6985.0,339.9625,340.3709,339.7778,340.3709,6985.0
2022-05-24 14:25:00,350.16,350.57,349.86,349.94,5641.0,340.4681,340.8668,340.1764,340.2542,5641.0
2022-05-24 14:30:00,350.01,350.39,349.72,350.39,12178.0,340.3223,340.6918,340.0403,340.6918,12178.0
2022-05-24 14:35:00,350.35,350.64,350.1,350.47,8509.0,340.6529,340.9348,340.4098,340.7696,8509.0
2022-05-24 14:40:00,350.46,350.6,349.3,349.36,5114.0,340.7598,340.896,339.6319,339.6903,5114.0
2022-05-24 14:45:00,349.26,349.46,348.23,348.81,10264.0,339.593,339.7875,338.5916,339.1555,10264.0
2022-05-24 14:50:00,348.68,348.82,348.25,348.49,19921.0,339.0291,339.1652,338.611,338.8444,19921.0
2022-05-24 14:55:00,348.36,348.78,348.2,348.46,6379.0,338.718,339.1263,338.5624,338.8152,6379.0
2022-05-24 15:00:00,348.46,349.72,348.46,349.66,14157.0,338.8152,340.0403,338.8152,339.982,14157.0
2022-05-24 15:05:00,349.52,350.19,349.39,349.4,11499.0,339.8458,340.4973,339.7194,339.7292,11499.0
2022-05-24 15:10:00,349.63,350.03,349.24,349.55,9878.0,339.9528,340.3417,339.5736,339.875,9878.0
2022-05-24 15:15:00,349.61,349.79,348.98,349.38,24120.0,339.9334,340.1084,339.3208,339.7097,24120.0
2022-05-24 15:20:00,349.35,349.9,348.75,349.66,20505.0,339.6806,340.2153,339.0972,339.982,20505.0
2022-05-24 15:25:00,349.43,350.25,349.36,350.0,14307.0,339.7583,340.5556,339.6903,340.3126,14307.0
2022-05-24 15:30:00,350.15,350.3,349.82,350.25,16208.0,340.4584,340.6043,340.1375,340.5556,16208.0
2022-05-24 15:35:00,350.25,352.11,350.25,351.58,19791.0,340.5556,342.3642,340.5556,341.8488,19791.0
2022-05-24 15:40:00,351.66,352.17,351.28,351.28,18327.0,341.9266,342.4225,341.5571,341.5571,18327.0
2022-05-24 15:45:00,351.28,351.95,351.18,351.54,27150.0,341.5571,342.2086,341.4599,341.8099,27150.0
2022-05-24 15:50:00,351.61,352.02,350.23,350.23,35644.0,341.878,342.2766,340.5362,340.5362,35644.0
2022-05-24 15:55:00,350.21,351.27,349.97,350.93,113442.0,340.5167,341.5474,340.2834,341.2168,113442.0
2022-05-25 09:30:00,349.83,351.16,347.52,350.65,53448.0,340.1473,341.4405,337.9012,340.9446,53448.0
2022-05-25 09:35:00,350.5,351.87,350.31,351.09,19186.0,340.7987,342.1308,340.614,341.3724,19186.0
2022-05-25 09:40:00,351.37,352.34,350.64,350.98,42251.0,341.6446,342.5878,340.9348,341.2654,42251.0
2022-05-25 09:45:00,351.11,351.69,350.09,350.26,22045.0,341.3918,341.9558,340.4001,340.5654,22045.0
2022-05-25 09:50:00,350.38,351.78,350.35,351.43,19685.0,340.682,342.0433,340.6529,341.703,19685.0
2022-05-25 09:55:00,351.4,351.94,350.66,350.69,13706.0,341.6738,342.1989,340.9543,340.9835,13706.0
2022-05-25 10:00:00,350.68,351.36,350.46,351.32,14823.0,340.9737,341.6349,340.7598,341.596,14823.0
2022-05-25 10:05:00,351.2,351.32,350.23,350.23,48938.0,341.4793,341.596,340.5362,340.5362,48938.0
2022-05-25 10:10:00,350.44,350.86,349.87,350.86,21191.0,340.7404,341.1488,340.1862,341.1488,21191.0
2022-05-25 10:15:00,350.89,351.27,350.42,350.77,15730.0,341.1779,341.5474,340.7209,341.0612,15730.0
2022-05-25 10:20:00,350.75,351.14,350.2,350.73,13064.0,341.0418,341.421,340.507,341.0224,13064.0
2022-05-25 10:25:00,350.79,351.0,350.24,350.74,8883.0,341.0807,341.2849,340.5459,341.0321,8883.0
2022-05-25 10:30:00,350.64,350.72,349.87,350.57,18178.0,340.9348,341.0126,340.1862,340.8668,18178.0
2022-05-25 10:35:00,350.71,350.73,350.0,350.66,12453.0,341.0029,341.0224,340.3126,340.9543,12453.0
2022-05-25 10:40:00,350.62,350.62,349.87,350.15,7513.0,340.9154,340.9154,340.1862,340.4584,7513.0
2022-05-25 10:45:00,350.26,350.26,349.02,349.42,8140.0,340.5654,340.5654,339.3597,339.7486,8140.0
2022-05-25 10:50:00,349.54,350.15,349.54,350.09,16666.0,339.8653,340.4584,339.8653,340.4001,16666.0
2022-05-25 10:55:00,350.08,350.29,349.78,350.12,7602.0,340.3903,340.5945,340.0986,340.4292,7602.0
2022-05-25 11:00:00,350.07,350.21,349.43,349.5,11402.0,340.3806,340.5167,339.7583,339.8264,11402.0
2022-05-25 11:05:00,349.35,349.75,349.34,349.49,5541.0,339.6806,340.0695,339.6708,339.8167,5541.0
2022-05-25 11:10:00,349.44,349.47,348.88,349.18,10899.0,339.7681,339.7972,339.2236,339.5153,10899.0
2022-05-25 11:15:00,349.19,349.76,349.19,349.23,17639.0,339.525,340.0792,339.525,339.5639,17639.0
2022-05-25 11:20:00,349.26,349.37,348.98,349.06,5525.0,339.593,339.7,339.3208,339.3986,5525.0
2022-05-25 11:25:00,348.95,349.05,348.1,348.63,8931.0,339.2916,339.3889,338.4651,338.9805,8931.0
2022-05-25 11:30:00,348.61,348.9,347.73,347.96,11273.0,338.961,339.243,338.1054,338.329,11273.0
2022-05-25 11:35:00,347.78,347.83,347.18,347.36,7820.0,338.154,338.2026,337.5706,337.7456,7820.0
2022-05-25 11:40:00,347.32,347.32,346.64,347.08,4872.0,337.7067,337.7067,337.0456,337.4734,4872.0
2022-05-25 11:45:00,347.02,347.37,346.91,347.02,5399.0,337.415,337.7554,337.3081,337.415,5399.0
2022-05-25 11:50:00,346.97,347.28,346.87,347.0,11398.0,337.3664,337.6678,337.2692,337.3956,11398.0
2022-05-25 11:55:00,346.98,347.53,346.77,347.17,7100.0,337.3761,337.9109,337.172,337.5609,7100.0
2022-05-25 12:00:00,346.81,347.56,346.7,347.39,10387.0,337.2109,337.9401,337.1039,337.7748,10387.0
2022-05-25 12:05:00,347.23,347.39,346.81,346.85,8036.0,337.6192,337.7748,337.2109,337.2497,8036.0
2022-05-25 12:10:00,346.93,347.23,346.84,346.84,5881.0,337.3275,337.6192,337.24,337.24,5881.0
2022-05-25 12:15:00,346.98,346.98,346.39,346.53,5818.0,337.3761,337.3761,336.8025,336.9386,5818.0
2022-05-25 12:20:00,346.62,346.68,345.97,346.64,6572.0,337.0261,337.0845,336.3941,337.0456,6572.0
2022-05-25 12:25:00,346.55,346.61,345.99,346.11,5614.0,336.9581,337.0164,336.4136,336.5302,5614.0
2022-05-25 12:30:00,346.27,346.98,346.27,346.75,5798.0,336.6858,337.3761,336.6858,337.1525,5798.0
2022-05-25 12:35:00,346.64,346.7,345.96,346.1,24452.0,337.0456,337.1039,336.3844,336.5205,24452.0
2022-05-25 12:40:00,346.1,346.5,345.89,346.5,5130.0,336.5205,336.9094,336.3163,336.9094,5130.0
2022-05-25 12:45:00,346.55,346.57,346.16,346.36,59621.0,336.9581,336.9775,336.5788,336.7733,59621.0
2022-05-25 12:50:00,346.3,346.72,346.12,346.62,17557.0,336.715,337.1233,336.54,337.0261,17557.0
2022-05-25 12:55:00,346.62,347.4,346.44,347.4,10370.0,337.0261,337.7845,336.8511,337.7845,10370.0
2022-05-25 13:00:00,347.47,347.67,347.3,347.64,7018.0,337.8526,338.0471,337.6873,338.0179,7018.0
2022-05-25 13:05:00,347.6,348.26,347.58,348.02,8030.0,337.979,338.6207,337.9595,338.3874,8030.0
2022-05-25 13:10:00,347.99,348.02,347.57,348.0,11974.0,338.3582,338.3874,337.9498,338.3679,11974.0
2022-05-25 13:15:00,348.05,348.47,347.91,348.14,5778.0,338.4165,338.8249,338.2804,338.504,5778.0
2022-05-25 13:20:00,347.94,348.47,347.77,348.15,11915.0,338.3096,338.8249,338.1443,338.5138,11915.0
2022-05-25 13:25:00,348.03,348.51,347.9,348.14,7054.0,338.3971,338.8638,338.2707,338.504,7054.0
2022-05-25 13:30:00,348.13,348.43,347.69,347.69,5896.0,338.4943,338.786,338.0665,338.0665,5896.0
2022-05-25 13:35:00,347.94,348.65,347.92,348.01,7054.0,338.3096,338.9999,338.2901,338.3776,7054.0
2022-05-25 13:40:00,347.86,348.29,347.82,348.16,6154.0,338.2318,338.6499,338.1929,338.5235,6154.0
2022-05-25 13:45:00,348.17,348.43,348.15,348.35,4527.0,338.5332,338.786,338.5138,338.7082,4527.0
2022-05-25 13:50:00,348.36,348.36,347.75,348.16,11270.0,338.718,338.718,338.1248,338.5235,11270.0
2022-05-25 13:55:00,348.19,348.31,347.84,347.99,83361.0,338.5527,338.6693,338.2123,338.3582,83361.0
2022-05-25 14:00:00,347.85,349.19,347.62,348.61,20281.0,338.2221,339.525,337.9984,338.961,20281.0
2022-05-25 14:05:00,348.75,348.86,346.3,347.14,19359.0,339.0972,339.2041,336.715,337.5317,19359.0
2022-05-25 14:10:00,347.89,348.67,347.25,347.7,14740.0,338.261,339.0194,337.6387,338.0762,14740.0
2022-05-25 14:15:00,347.68,348.89,347.6,347.82,15593.0,338.0568,339.2333,337.979,338.1929,15593.0
2022-05-25 14:20:00,347.81,348.41,347.58,348.04,13294.0,338.1832,338.7666,337.9595,338.4068,13294.0
2022-05-25 14:25:00,347.92,348.68,347.88,348.59,9363.0,338.2901,339.0291,338.2512,338.9416,9363.0
2022-05-25 14:30:00,348.77,348.77,348.19,348.62,8847.0,339.1166,339.1166,338.5527,338.9708,8847.0
2022-05-25 14:35:00,348.62,348.92,348.17,348.28,16656.0,338.9708,339.2625,338.5332,338.6402,16656.0
2022-05-25 14:40:00,348.24,348.95,348.16,348.37,18481.0,338.6013,339.2916,338.5235,338.7277,18481.0
2022-05-25 14:45:00,348.36,348.88,348.16,348.49,15895.0,338.718,339.2236,338.5235,338.8444,15895.0
2022-05-25 14:50:00,348.58,348.84,348.37,348.62,21700.0,338.9319,339.1847,338.7277,338.9708,21700.0
2022-05-25 14:55:00,348.75,350.05,348.67,349.83,55301.0,339.0972,340.3612,339.0194,340.1473,55301.0
2022-05-25 15:00:00,349.83,351.12,349.72,350.96,17455.0,340.1473,341.4016,340.0403,341.246,17455.0
2022-05-25 15:05:00,350.87,350.87,350.19,350.82,22609.0,341.1585,341.1585,340.4973,341.1099,22609.0
2022-05-25 15:10:00,350.8,351.0,350.6,350.74,9750.0,341.0904,341.2849,340.896,341.0321,9750.0
2022-05-25 15:15:00,350.81,350.88,350.0,350.0,14245.0,341.1001,341.1682,340.3126,340.3126,14245.0
2022-05-25 15:20:00,350.07,350.08,349.6,349.94,20390.0,340.3806,340.3903,339.9236,340.2542,20390.0
2022-05-25 15:25:00,350.06,350.38,349.67,349.75,17245.0,340.3709,340.682,339.9917,340.0695,17245.0
2022-05-25 15:30:00,349.81,350.08,349.24,349.28,38306.0,340.1278,340.3903,339.5736,339.6125,38306.0
2022-05-25 15:35:00,349.37,349.38,348.57,348.95,20934.0,339.7,339.7097,338.9221,339.2916,20934.0
2022-05-25 15:40:00,348.89,348.92,348.19,348.55,36577.0,339.2333,339.2625,338.5527,338.9027,36577.0
2022-05-25 15:45:00,348.52,348.56,347.77,348.38,50625.0,338.8735,338.9124,338.1443,338.7374,50625.0
2022-05-25 15:50:00,348.24,348.48,347.35,348.39,88418.0,338.6013,338.8346,337.7359,338.7471,88418.0
2022-05-25 15:55:00,348.25,348.55,347.46,347.77,200401.0,338.611,338.9027,337.8429,338.1443,200401.0
2022-05-26 09:30:00,349.64,352.01,347.52,352.01,36779.0,340.7824,343.0923,338.7161,343.0923,36779.0
2022-05-26 09:35:00,351.57,352.77,350.97,351.02,17242.0,342.6635,343.8331,342.0787,342.1274,17242.0
2022-05-26 09:40:00,351.68,352.84,351.43,351.96,10934.0,342.7707,343.9013,342.527,343.0436,10934.0
2022-05-26 09:45:00,351.97,352.19,351.44,352.07,15932.0,343.0533,343.2678,342.5368,343.1508,15932.0
2022-05-26 09:50:00,351.94,352.82,351.74,352.02,25937.0,343.0241,343.8818,342.8292,343.1021,25937.0
2022-05-26 09:55:00,352.09,353.22,351.75,353.0,16692.0,343.1703,344.2717,342.8389,344.0572,16692.0
2022-05-26 10:00:00,353.09,353.73,352.51,352.56,60360.0,344.145,344.7687,343.5797,343.6284,60360.0
2022-05-26 10:05:00,352.66,353.14,352.65,353.0,10542.0,343.7259,344.1937,343.7161,344.0572,10542.0
2022-05-26 10:10:00,352.93,353.41,352.77,353.25,15547.0,343.989,344.4569,343.8331,344.3009,15547.0
2022-05-26 10:15:00,353.25,353.42,352.77,353.02,16907.0,344.3009,344.4666,343.8331,344.0767,16907.0
2022-05-26 10:20:00,353.08,353.91,352.94,353.91,15328.0,344.1352,344.9442,343.9988,344.9442,15328.0
2022-05-26 10:25:00,353.91,353.92,352.86,352.89,11072.0,344.9442,344.9539,343.9208,343.95,11072.0
2022-05-26 10:30:00,352.74,352.82,352.01,352.01,11567.0,343.8038,343.8818,343.0923,343.0923,11567.0
2022-05-26 10:35:00,352.25,352.66,352.17,352.28,9173.0,343.3262,343.7259,343.2483,343.3555,9173.0
2022-05-26 10:40:00,352.38,352.5,352.05,352.41,5066.0,343.4529,343.5699,343.1313,343.4822,5066.0
2022-05-26 10:45:00,352.38,353.04,352.31,353.04,13239.0,343.4529,344.0962,343.3847,344.0962,13239.0
2022-05-26 10:50:00,353.08,353.42,352.53,352.81,25664.0,344.1352,344.4666,343.5991,343.8721,25664.0
2022-05-26 10:55:00,352.68,353.21,352.48,353.2,8196.0,343.7453,344.2619,343.5504,344.2522,8196.0
2022-05-26 11:00:00,353.2,353.51,353.06,353.22,12706.0,344.2522,344.5543,344.1157,344.2717,12706.0
2022-05-26 11:05:00,353.31,353.33,352.07,352.07,6501.0,344.3594,344.3789,343.1508,343.1508,6501.0
2022-05-26 11:10:00,352.13,352.52,352.12,352.38,9038.0,343.2093,343.5894,343.1995,343.4529,9038.0
2022-05-26 11:15:00,352.52,352.94,352.24,352.24,11467.0,343.5894,343.9988,343.3165,343.3165,11467.0
2022-05-26 11:20:00,352.09,352.16,351.38,351.81,7597.0,343.1703,343.2385,342.4783,342.8974,7597.0
2022-05-26 11:25:00,351.84,352.06,351.73,352.06,7353.0,342.9266,343.1411,342.8194,343.1411,7353.0
2022-05-26 11:30:00,351.85,352.55,351.08,351.25,11995.0,342.9364,343.6186,342.1859,342.3516,11995.0
2022-05-26 11:35:00,351.36,351.44,350.95,351.44,6301.0,342.4588,342.5368,342.0592,342.5368,6301.0
2022-05-26 11:40:00,351.45,351.65,351.1,351.36,5523.0,342.5465,342.7414,342.2054,342.4588,5523.0
2022-05-26 11:45:00,351.36,351.48,350.96,351.32,6180.0,342.4588,342.5757,342.0689,342.4198,6180.0
2022-05-26 11:50:00,351.27,351.48,351.19,351.31,10076.0,342.3711,342.5757,342.2931,342.4101,10076.0
2022-05-26 11:55:00,351.46,351.87,351.46,351.69,5376.0,342.5563,342.9559,342.5563,342.7804,5376.0
2022-05-26 12:00:00,351.68,352.28,351.64,352.28,5881.0,342.7707,343.3555,342.7317,343.3555,5881.0
2022-05-26 12:05:00,352.27,352.39,352.19,352.27,5967.0,343.3457,343.4627,343.2678,343.3457,5967.0
2022-05-26 12:10:00,352.3,352.65,352.09,352.09,6782.0,343.375,343.7161,343.1703,343.1703,6782.0
2022-05-26 12:15:00,352.13,352.22,351.76,352.22,9278.0,343.2093,343.297,342.8487,343.297,9278.0
2022-05-26 12:20:00,352.14,352.27,352.02,352.2,7712.0,343.219,343.3457,343.1021,343.2775,7712.0
2022-05-26 12:25:00,352.19,352.32,351.83,352.32,11636.0,343.2678,343.3945,342.9169,343.3945,11636.0
2022-05-26 12:30:00,352.3,353.22,352.15,353.22,30669.0,343.375,344.2717,343.2288,344.2717,30669.0
2022-05-26 12:35:00,353.19,353.31,352.86,353.09,12354.0,344.2424,344.3594,343.9208,344.145,12354.0
2022-05-26 12:40:00,353.29,353.35,352.75,352.89,13580.0,344.3399,344.3984,343.8136,343.95,13580.0
2022-05-26 12:45:00,352.92,353.62,352.55,353.4,12128.0,343.9793,344.6615,343.6186,344.4471,12128.0
2022-05-26 12:50:00,353.38,353.73,353.38,353.68,3311.0,344.4276,344.7687,344.4276,344.72,3311.0
2022-05-26 12:55:00,353.88,354.11,353.72,354.05,6504.0,344.9149,345.1391,344.759,345.0806,6504.0
2022-05-26 13:00:00,354.04,354.04,353.45,353.58,8235.0,345.0709,345.0709,344.4958,344.6225,8235.0
2022-05-26 13:05:00,353.62,353.76,353.45,353.62,26298.0,344.6615,344.798,344.4958,344.6615,26298.0
2022-05-26 13:10:00,353.62,353.74,353.18,353.62,6018.0,344.6615,344.7785,344.2327,344.6615,6018.0
2022-05-26 13:15:00,353.59,353.77,353.32,353.32,6436.0,344.6323,344.8077,344.3691,344.3691,6436.0
2022-05-26 13:20:00,353.34,353.34,352.56,352.78,3695.0,344.3886,344.3886,343.6284,343.8428,3695.0
2022-05-26 13:25:00,352.73,353.56,352.72,353.33,6887.0,343.7941,344.6031,343.7843,344.3789,6887.0
2022-05-26 13:30:00,353.4,353.64,353.22,353.51,9396.0,344.4471,344.681,344.2717,344.5543,9396.0
2022-05-26 13:35:00,353.5,353.62,352.69,353.0,12484.0,344.5446,344.6615,343.7551,344.0572,12484.0
2022-05-26 13:40:00,353.04,353.79,353.04,353.74,11146.0,344.0962,344.8272,344.0962,344.7785,11146.0
2022-05-26 13:45:00,353.69,353.74,353.03,353.04,10813.0,344.7298,344.7785,344.0865,344.0962,10813.0
2022-05-26 13:50:00,353.03,353.15,352.8,353.1,8944.0,344.0865,344.2034,343.8623,344.1547,8944.0
2022-05-26 13:55:00,353.09,353.09,352.45,352.99,9599.0,344.145,344.145,343.5212,344.0475,9599.0
2022-05-26 14:00:00,353.04,353.25,352.96,353.13,12875.0,344.0962,344.3009,344.0183,344.1839,12875.0
2022-05-26 14:05:00,353.19,353.19,352.14,352.55,11937.0,344.2424,344.2424,343.219,343.6186,11937.0
2022-05-26 14:10:00,352.69,353.1,352.61,353.07,6790.0,343.7551,344.1547,343.6771,344.1255,6790.0
2022-05-26 14:15:00,353.0,353.51,352.98,353.17,13805.0,344.0572,344.5543,344.0377,344.2229,13805.0
2022-05-26 14:20:00,353.13,353.49,353.1,353.39,5432.0,344.1839,344.5348,344.1547,344.4374,5432.0
2022-05-26 14:25:00,353.36,353.51,353.13,353.32,8001.0,344.4081,344.5543,344.1839,344.3691,8001.0
2022-05-26 14:30:00,353.44,353.47,353.21,353.27,6550.0,344.4861,344.5153,344.2619,344.3204,6550.0
2022-05-26 14:35:00,353.27,353.51,352.58,352.63,14013.0,344.3204,344.5543,343.6479,343.6966,14013.0
2022-05-26 14:40:00,352.52,353.03,352.42,352.99,6169.0,343.5894,344.0865,343.4919,344.0475,6169.0
2022-05-26 14:45:00,353.06,353.29,352.99,353.29,8185.0,344.1157,344.3399,344.0475,344.3399,8185.0
2022-05-26 14:50:00,353.3,353.71,353.3,353.44,8934.0,344.3496,344.7493,344.3496,344.4861,8934.0
2022-05-26 14:55:00,353.43,354.0,353.18,354.0,16251.0,344.4763,345.0319,344.2327,345.0319,16251.0
2022-05-26 15:00:00,353.98,354.05,353.27,353.38,20837.0,345.0124,345.0806,344.3204,344.4276,20837.0
2022-05-26 15:05:00,353.32,353.98,353.32,353.79,16465.0,344.3691,345.0124,344.3691,344.8272,16465.0
2022-05-26 15:10:00,353.84,354.37,353.51,353.63,22125.0,344.876,345.3925,344.5543,344.6713,22125.0
2022-05-26 15:15:00,353.6,353.79,352.93,353.48,17145.0,344.642,344.8272,343.989,344.5251,17145.0
2022-05-26 15:20:00,353.48,353.66,353.24,353.59,12921.0,344.5251,344.7005,344.2912,344.6323,12921.0
2022-05-26 15:25:00,353.61,353.96,353.51,353.76,14239.0,344.6518,344.9929,344.5543,344.798,14239.0
2022-05-26 15:30:00,353.66,354.01,353.46,353.69,23028.0,344.7005,345.0417,344.5056,344.7298,23028.0
2022-05-26 15:35:00,353.63,353.89,353.36,353.86,16810.0,344.6713,344.9247,344.4081,344.8955,16810.0
2022-05-26 15:40:00,353.84,354.07,353.57,354.07,29791.0,344.876,345.1001,344.6128,345.1001,29791.0
2022-05-26 15:45:00,354.09,354.17,353.7,353.75,61590.0,345.1196,345.1976,344.7395,344.7882,61590.0
2022-05-26 15:50:00,353.78,354.21,352.92,352.94,44371.0,344.8175,345.2366,343.9793,343.9988,44371.0
2022-05-26 15:55:00,352.92,353.12,352.14,352.3,87677.0,343.9793,344.1742,343.219,343.375,87677.0
2022-05-27 09:30:00,354.25,358.75,354.25,358.75,32097.0,345.2756,349.6616,345.2756,349.6616,32097.0
2022-05-27 09:35:00,358.27,359.39,357.88,358.81,19163.0,349.1937,350.2854,348.8136,349.7201,19163.0
2022-05-27 09:40:00,358.98,360.79,358.98,360.34,18954.0,349.8857,351.6499,349.8857,351.2113,18954.0
2022-05-27 09:45:00,360.04,360.4,357.17,357.34,28093.0,350.9189,351.2698,348.1216,348.2873,28093.0
2022-05-27 09:50:00,357.22,358.3,356.92,357.96,28386.0,348.1703,349.223,347.8779,348.8916,28386.0
2022-05-27 09:55:00,358.0,359.29,358.0,358.28,18024.0,348.9306,350.1879,348.9306,349.2035,18024.0
2022-05-27 10:00:00,358.28,359.54,357.85,359.51,17756.0,349.2035,350.4316,348.7844,350.4023,17756.0
2022-05-27 10:05:00,359.53,360.01,359.1,359.19,25266.0,350.4218,350.8897,350.0027,350.0904,25266.0
2022-05-27 10:10:00,359.13,359.52,358.3,358.56,17156.0,350.0319,350.4121,349.223,349.4764,17156.0
2022-05-27 10:15:00,358.57,359.75,358.55,359.69,28035.0,349.4861,350.6362,349.4666,350.5778,28035.0
2022-05-27 10:20:00,359.59,360.05,359.15,359.81,13734.0,350.4803,350.9286,350.0514,350.6947,13734.0
2022-05-27 10:25:00,359.92,360.04,359.77,359.86,13193.0,350.8019,350.9189,350.6557,350.7435,13193.0
2022-05-27 10:30:00,359.92,360.94,359.57,359.58,14253.0,350.8019,351.7961,350.4608,350.4705,14253.0
2022-05-27 10:35:00,359.52,359.77,358.92,359.16,11790.0,350.4121,350.6557,349.8273,350.0612,11790.0
2022-05-27 10:40:00,359.09,359.59,358.63,359.58,17165.0,349.993,350.4803,349.5446,350.4705,17165.0
2022-05-27 10:45:00,359.49,359.58,358.5,358.68,11489.0,350.3828,350.4705,349.4179,349.5933,11489.0
2022-05-27 10:50:00,358.69,358.75,357.69,357.95,12941.0,349.6031,349.6616,348.6284,348.8818,12941.0
2022-05-27 10:55:00,357.98,358.04,357.08,357.18,9782.0,348.9111,348.9696,348.0339,348.1313,9782.0
2022-05-27 11:00:00,357.15,357.38,356.22,356.24,13106.0,348.1021,348.3263,347.1957,347.2152,13106.0
2022-05-27 11:05:00,356.3,356.37,355.7,356.25,21041.0,347.2736,347.3419,346.6888,347.2249,21041.0
2022-05-27 11:10:00,356.33,356.94,356.24,356.91,11257.0,347.3029,347.8974,347.2152,347.8682,11257.0
2022-05-27 11:15:00,356.91,356.91,356.42,356.59,9707.0,347.8682,347.8682,347.3906,347.5563,9707.0
2022-05-27 11:20:00,356.49,356.87,355.98,356.81,14371.0,347.4588,347.8292,346.9617,347.7707,14371.0
2022-05-27 11:25:00,356.8,356.94,356.34,356.6,8364.0,347.761,347.8974,347.3126,347.566,8364.0
2022-05-27 11:30:00,356.56,356.72,356.0,356.25,15418.0,347.5271,347.683,346.9812,347.2249,15418.0
2022-05-27 11:35:00,356.19,356.54,355.98,356.19,9782.0,347.1664,347.5076,346.9617,347.1664,9782.0
2022-05-27 11:40:00,356.16,357.43,356.15,357.38,6144.0,347.1372,348.375,347.1274,348.3263,6144.0
2022-05-27 11:45:00,357.37,357.9,357.37,357.85,8081.0,348.3165,348.8331,348.3165,348.7844,8081.0
2022-05-27 11:50:00,357.74,357.74,357.17,357.5,6917.0,348.6772,348.6772,348.1216,348.4432,6917.0
2022-05-27 11:55:00,357.33,357.61,356.89,357.11,7436.0,348.2775,348.5505,347.8487,348.0631,7436.0
2022-05-27 12:00:00,357.13,357.7,357.13,357.59,8540.0,348.0826,348.6382,348.0826,348.531,8540.0
2022-05-27 12:05:00,357.69,357.75,357.33,357.75,12360.0,348.6284,348.6869,348.2775,348.6869,12360.0
2022-05-27 12:10:00,357.69,357.97,357.59,357.84,8057.0,348.6284,348.9013,348.531,348.7746,8057.0
2022-05-27 12:15:00,357.76,357.76,357.46,357.46,6502.0,348.6967,348.6967,348.4043,348.4043,6502.0
2022-05-27 12:20:00,357.4,357.44,357.05,357.05,7634.0,348.3458,348.3848,348.0046,348.0046,7634.0
2022-05-27 12:25:00,357.13,357.7,357.13,357.7,7335.0,348.0826,348.6382,348.0826,348.6382,7335.0
2022-05-27 12:30:00,357.52,357.9,357.46,357.7,6677.0,348.4627,348.8331,348.4043,348.6382,6677.0
2022-05-27 12:35:00,357.48,358.09,357.34,357.96,6131.0,348.4237,349.0183,348.2873,348.8916,6131.0
2022-05-27 12:40:00,357.89,358.12,357.61,357.96,8910.0,348.8234,349.0475,348.5505,348.8916,8910.0
2022-05-27 12:45:00,357.91,358.06,357.55,357.92,8126.0,348.8429,348.9891,348.492,348.8526,8126.0
2022-05-27 12:50:00,357.96,358.32,357.87,358.31,6924.0,348.8916,349.2425,348.8039,349.2327,6924.0
2022-05-27 12:55:00,358.26,358.56,358.17,358.28,7269.0,349.184,349.4764,349.0963,349.2035,7269.0
2022-05-27 13:00:00,358.42,358.6,358.09,358.36,5430.0,349.3399,349.5154,349.0183,349.2815,5430.0
2022-05-27 13:05:00,358.41,358.94,358.33,358.91,14760.0,349.3302,349.8468,349.2522,349.8175,14760.0
2022-05-27 13:10:00,358.9,359.16,358.57,358.73,7284.0,349.8078,350.0612,349.4861,349.6421,7284.0
2022-05-27 13:15:00,358.68,358.89,358.5,358.89,7709.0,349.5933,349.798,349.4179,349.798,7709.0
2022-05-27 13:20:00,358.84,358.89,358.45,358.66,9162.0,349.7493,349.798,349.3692,349.5739,9162.0
2022-05-27 13:25:00,358.68,358.8,358.26,358.64,9042.0,349.5933,349.7103,349.184,349.5544,9042.0
2022-05-27 13:30:00,358.6,359.11,358.6,358.91,8565.0,349.5154,350.0125,349.5154,349.8175,8565.0
2022-05-27 13:35:00,358.9,359.09,358.82,358.88,6492.0,349.8078,349.993,349.7298,349.7883,6492.0
2022-05-27 13:40:00,358.86,359.09,358.6,358.7,12549.0,349.7688,349.993,349.5154,349.6128,12549.0
2022-05-27 13:45:00,358.54,358.71,358.42,358.66,5264.0,349.4569,349.6226,349.3399,349.5739,5264.0
2022-05-27 13:50:00,358.68,358.68,358.32,358.41,5925.0,349.5933,349.5933,349.2425,349.3302,5925.0
2022-05-27 13:55:00,358.46,358.55,358.07,358.42,18930.0,349.3789,349.4666,348.9988,349.3399,18930.0
2022-05-27 14:00:00,358.5,358.74,358.33,358.53,7819.0,349.4179,349.6518,349.2522,349.4471,7819.0
2022-05-27 14:05:00,358.56,358.95,358.38,358.95,7315.0,349.4764,349.8565,349.3009,349.8565,7315.0
2022-05-27 14:10:00,358.97,359.52,358.97,359.07,7386.0,349.876,350.4121,349.876,349.9735,7386.0
2022-05-27 14:15:00,359.09,359.39,359.07,359.17,8012.0,349.993,350.2854,349.9735,350.0709,8012.0
2022-05-27 14:20:00,359.15,359.24,358.97,359.12,13171.0,350.0514,350.1392,349.876,350.0222,13171.0
2022-05-27 14:25:00,359.12,359.21,358.91,358.92,11153.0,350.0222,350.1099,349.8175,349.8273,11153.0
2022-05-27 14:30:00,358.96,359.09,358.73,358.79,9968.0,349.8663,349.993,349.6421,349.7006,9968.0
2022-05-27 14:35:00,358.85,359.15,358.75,358.91,15846.0,349.759,350.0514,349.6616,349.8175,15846.0
2022-05-27 14:40:00,358.88,359.0,358.61,358.76,13002.0,349.7883,349.9052,349.5251,349.6713,13002.0
2022-05-27 14:45:00,358.77,359.07,358.6,358.98,12581.0,349.6811,349.9735,349.5154,349.8857,12581.0
2022-05-27 14:50:00,359.06,359.35,358.8,359.32,11884.0,349.9637,350.2464,349.7103,350.2171,11884.0
2022-05-27 14:55:00,359.34,359.71,359.34,359.52,10619.0,350.2366,350.5973,350.2366,350.4121,10619.0
2022-05-27 15:00:00,359.49,360.41,359.48,360.35,11804.0,350.3828,351.2795,350.3731,351.221,11804.0
2022-05-27 15:05:00,360.31,361.24,360.3,361.06,18165.0,351.1821,352.0885,351.1723,351.9131,18165.0
2022-05-27 15:10:00,361.15,361.16,360.09,360.09,28239.0,352.0008,352.0105,350.9676,350.9676,28239.0
2022-05-27 15:15:00,360.19,360.2,359.68,359.81,18810.0,351.0651,351.0748,350.568,350.6947,18810.0
2022-05-27 15:20:00,359.78,360.38,359.78,360.29,12748.0,350.6655,351.2503,350.6655,351.1626,12748.0
2022-05-27 15:25:00,360.38,360.5,360.28,360.35,10600.0,351.2503,351.3672,351.1528,351.221,10600.0
2022-05-27 15:30:00,360.32,360.52,360.11,360.11,18845.0,351.1918,351.3867,350.9871,350.9871,18845.0
2022-05-27 15:35:00,360.1,360.2,359.83,359.99,20177.0,350.9774,351.0748,350.7142,350.8702,20177.0
2022-05-27 15:40:00,359.98,360.37,359.69,360.37,25033.0,350.8604,351.2405,350.5778,351.2405,25033.0
2022-05-27 15:45:00,360.4,360.44,360.04,360.34,36067.0,351.2698,351.3088,350.9189,351.2113,36067.0
2022-05-27 15:50:00,360.37,360.53,360.0,360.41,55873.0,351.2405,351.3965,350.8799,351.2795,55873.0
2022-05-27 15:55:00,360.52,360.67,360.23,360.61,118253.0,351.3867,351.5329,351.1041,351.4745,118253.0
2022-05-31 09:30:00,356.47,357.76,353.46,353.94,66137.0,347.4393,348.6967,344.5056,344.9734,66137.0
2022-05-31 09:35:00,353.94,354.34,351.99,353.01,25244.0,344.9734,345.3633,343.0728,344.067,25244.0
2022-05-31 09:40:00,352.81,353.06,352.09,352.67,20173.0,343.8721,344.1157,343.1703,343.7356,20173.0
2022-05-31 09:45:00,352.68,353.64,352.4,352.89,19096.0,343.7453,344.681,343.4724,343.95,19096.0
2022-05-31 09:50:00,352.96,354.64,352.95,354.31,20010.0,344.0183,345.6557,344.0085,345.3341,20010.0
2022-05-31 09:55:00,354.23,354.63,353.59,354.32,13094.0,345.2561,345.6459,344.6323,345.3438,13094.0
2022-05-31 10:00:00,354.13,354.37,352.68,354.16,13163.0,345.1586,345.3925,343.7453,345.1879,13163.0
2022-05-31 10:05:00,354.28,354.93,352.84,353.04,17039.0,345.3048,345.9383,343.9013,344.0962,17039.0
2022-05-31 10:10:00,352.93,354.59,352.87,354.57,7115.0,343.989,345.607,343.9305,345.5875,7115.0
2022-05-31 10:15:00,354.73,355.63,354.47,355.51,6989.0,345.7434,346.6206,345.49,346.5037,6989.0
2022-05-31 10:20:00,355.66,356.32,354.96,355.2,15700.0,346.6499,347.2931,345.9676,346.2015,15700.0
2022-05-31 10:25:00,355.2,355.2,354.52,354.65,15896.0,346.2015,346.2015,345.5387,345.6654,15896.0
2022-05-31 10:30:00,354.63,355.73,354.52,355.21,7920.0,345.6459,346.7181,345.5387,346.2113,7920.0
2022-05-31 10:35:00,355.22,355.47,354.81,355.34,9973.0,346.221,346.4647,345.8214,346.338,9973.0
2022-05-31 10:40:00,355.44,356.06,355.4,355.45,13629.0,346.4354,347.0397,346.3964,346.4452,13629.0
2022-05-31 10:45:00,355.48,356.63,355.39,355.99,16856.0,346.4744,347.5953,346.3867,346.9715,16856.0
2022-05-31 10:50:00,356.08,356.88,356.05,356.84,7376.0,347.0592,347.8389,347.03,347.8,7376.0
2022-05-31 10:55:00,356.78,357.11,356.43,356.85,8750.0,347.7415,348.0631,347.4003,347.8097,8750.0
2022-05-31 11:00:00,356.83,357.35,356.83,357.15,6215.0,347.7902,348.297,347.7902,348.1021,6215.0
2022-05-31 11:05:00,357.24,357.38,355.92,356.3,26448.0,348.1898,348.3263,346.9033,347.2736,26448.0
2022-05-31 11:10:00,356.06,356.22,355.4,355.4,5249.0,347.0397,347.1957,346.3964,346.3964,5249.0
2022-05-31 11:15:00,355.3,355.77,355.07,355.24,9090.0,346.299,346.7571,346.0748,346.2405,9090.0
2022-05-31 11:20:00,355.13,355.51,355.0,355.2,8512.0,346.1333,346.5037,346.0066,346.2015,8512.0
2022-05-31 11:25:00,355.12,355.44,354.61,354.61,9923.0,346.1235,346.4354,345.6265,345.6265,9923.0
2022-05-31 11:30:00,354.61,355.06,354.43,354.67,13869.0,345.6265,346.0651,345.451,345.6849,13869.0
2022-05-31 11:35:00,354.59,355.42,354.3,355.21,11014.0,345.607,346.4159,345.3243,346.2113,11014.0
2022-05-31 11:40:00,355.27,355.77,355.16,355.68,7894.0,346.2697,346.7571,346.1625,346.6693,7894.0
2022-05-31 11:45:00,355.65,356.19,355.6,356.16,6131.0,346.6401,347.1664,346.5914,347.1372,6131.0
2022-05-31 11:50:00,356.16,357.42,356.16,357.22,14453.0,347.1372,348.3653,347.1372,348.1703,14453.0
2022-05-31 11:55:00,357.3,357.3,356.62,356.82,16044.0,348.2483,348.2483,347.5855,347.7805,16044.0
2022-05-31 12:00:00,356.81,358.16,356.76,357.94,11144.0,347.7707,349.0865,347.722,348.8721,11144.0
2022-05-31 12:05:00,357.99,358.15,357.61,357.63,9528.0,348.9208,349.0768,348.5505,348.5699,9528.0
2022-05-31 12:10:00,357.69,358.0,357.29,357.44,11452.0,348.6284,348.9306,348.2386,348.3848,11452.0
2022-05-31 12:15:00,357.43,358.0,356.61,356.87,10501.0,348.375,348.9306,347.5758,347.8292,10501.0
2022-05-31 12:20:00,356.89,356.89,356.05,356.62,10510.0,347.8487,347.8487,347.03,347.5855,10510.0
2022-05-31 12:25:00,356.69,356.93,356.41,356.93,8713.0,347.6538,347.8877,347.3809,347.8877,8713.0
2022-05-31 12:30:00,356.93,356.95,356.49,356.55,11686.0,347.8877,347.9072,347.4588,347.5173,11686.0
2022-05-31 12:35:00,356.61,357.47,356.58,357.18,20054.0,347.5758,348.414,347.5465,348.1313,20054.0
2022-05-31 12:40:00,357.19,357.48,357.01,357.01,7999.0,348.1411,348.4237,347.9657,347.9657,7999.0
2022-05-31 12:45:00,357.07,357.26,356.62,356.89,12088.0,348.0241,348.2093,347.5855,347.8487,12088.0
2022-05-31 12:50:00,356.92,357.11,356.76,357.05,11051.0,347.8779,348.0631,347.722,348.0046,11051.0
2022-05-31 12:55:00,357.05,357.05,356.1,356.26,12772.0,348.0046,348.0046,347.0787,347.2347,12772.0
2022-05-31 13:00:00,356.11,356.23,355.29,355.93,15914.0,347.0885,347.2054,346.2892,346.913,15914.0
2022-05-31 13:05:00,355.86,356.82,355.85,356.46,11534.0,346.8448,347.7805,346.835,347.4296,11534.0
2022-05-31 13:10:00,356.44,356.46,355.73,355.96,16542.0,347.4101,347.4296,346.7181,346.9423,16542.0
2022-05-31 13:15:00,355.96,355.96,355.33,355.73,9441.0,346.9423,346.9423,346.3282,346.7181,9441.0
2022-05-31 13:20:00,355.78,355.86,355.3,355.62,10259.0,346.7668,346.8448,346.299,346.6109,10259.0
2022-05-31 13:25:00,355.55,356.33,355.47,356.08,11162.0,346.5426,347.3029,346.4647,347.0592,11162.0
2022-05-31 13:30:00,356.05,356.71,355.94,356.7,10675.0,347.03,347.6733,346.9228,347.6635,10675.0
2022-05-31 13:35:00,356.97,356.97,355.85,355.88,11930.0,347.9267,347.9267,346.835,346.8643,11930.0
2022-05-31 13:40:00,355.9,356.01,355.46,355.73,10883.0,346.8838,346.991,346.4549,346.7181,10883.0
2022-05-31 13:45:00,355.7,356.1,355.46,355.53,14172.0,346.6888,347.0787,346.4549,346.5231,14172.0
2022-05-31 13:50:00,355.52,356.51,355.29,356.2,8138.0,346.5134,347.4783,346.2892,347.1762,8138.0
2022-05-31 13:55:00,356.19,357.07,356.18,357.07,9744.0,347.1664,348.0241,347.1567,348.0241,9744.0
2022-05-31 14:00:00,357.05,357.05,356.53,356.64,13732.0,348.0046,348.0046,347.4978,347.605,13732.0
2022-05-31 14:05:00,356.54,356.79,356.26,356.52,16336.0,347.5076,347.7512,347.2347,347.4881,16336.0
2022-05-31 14:10:00,356.6,356.87,356.29,356.49,13654.0,347.566,347.8292,347.2639,347.4588,13654.0
2022-05-31 14:15:00,356.47,356.49,355.75,356.14,12987.0,347.4393,347.4588,346.7376,347.1177,12987.0
2022-05-31 14:20:00,356.12,356.22,355.3,355.6,16050.0,347.0982,347.1957,346.299,346.5914,16050.0
2022-05-31 14:25:00,355.64,355.64,354.93,355.49,11488.0,346.6304,346.6304,345.9383,346.4842,11488.0
2022-05-31 14:30:00,355.49,355.64,355.1,355.21,12984.0,346.4842,346.6304,346.104,346.2113,12984.0
2022-05-31 14:35:00,355.3,355.76,355.13,355.62,13467.0,346.299,346.7473,346.1333,346.6109,13467.0
2022-05-31 14:40:00,355.66,355.66,354.75,354.77,13408.0,346.6499,346.6499,345.7629,345.7824,13408.0
2022-05-31 14:45:00,354.8,354.84,354.18,354.63,21119.0,345.8116,345.8506,345.2073,345.6459,21119.0
2022-05-31 14:50:00,354.64,354.84,353.71,353.74,16179.0,345.6557,345.8506,344.7493,344.7785,16179.0
2022-05-31 14:55:00,353.74,354.16,352.94,354.03,38218.0,344.7785,345.1879,343.9988,345.0611,38218.0
2022-05-31 15:00:00,353.88,354.11,353.24,353.96,30529.0,344.9149,345.1391,344.2912,344.9929,30529.0
2022-05-31 15:05:00,353.87,353.91,353.16,353.6,26905.0,344.9052,344.9442,344.2132,344.642,26905.0
2022-05-31 15:10:00,353.52,353.97,352.86,353.97,25879.0,344.5641,345.0027,343.9208,345.0027,25879.0
2022-05-31 15:15:00,353.97,354.77,353.79,353.86,69250.0,345.0027,345.7824,344.8272,344.8955,69250.0
2022-05-31 15:20:00,353.87,354.76,353.76,354.56,28443.0,344.9052,345.7727,344.798,345.5777,28443.0
2022-05-31 15:25:00,354.57,355.21,354.43,355.06,24298.0,345.5875,346.2113,345.451,346.0651,24298.0
2022-05-31 15:30:00,355.15,355.64,354.83,355.07,35016.0,346.1528,346.6304,345.8409,346.0748,35016.0
2022-05-31 15:35:00,355.09,355.74,354.7,355.32,34897.0,346.0943,346.7278,345.7142,346.3185,34897.0
2022-05-31 15:40:00,355.32,355.71,354.08,354.08,37470.0,346.3185,346.6986,345.1099,345.1099,37470.0
2022-05-31 15:45:00,354.0,354.42,353.54,353.73,56087.0,345.0319,345.4413,344.5836,344.7687,56087.0
2022-05-31 15:50:00,353.77,354.16,351.37,351.56,158785.0,344.8077,345.1879,342.4685,342.6537,158785.0
2022-05-31 15:55:00,351.69,351.95,348.79,350.09,584248.0,342.7804,343.0338,339.9539,341.221,584248.0
2022-06-01 09:30:00,313.01,334.99,311.87,332.98,544217.0,305.0803,326.5035,303.9692,324.5444,544217.0
2022-06-01 09:35:00,332.59,341.97,330.5,337.29,275454.0,324.1643,333.3067,322.1272,328.7452,275454.0
2022-06-01 09:40:00,337.29,340.18,334.66,335.13,127381.0,328.7452,331.562,326.1819,326.64,127381.0
2022-06-01 09:45:00,335.21,341.5,333.1,340.36,166021.0,326.7179,332.8486,324.6614,331.7375,166021.0
2022-06-01 09:50:00,340.31,345.85,338.78,345.74,136228.0,331.6887,337.0884,330.1975,336.9812,136228.0
2022-06-01 09:55:00,345.59,346.59,340.91,340.91,117500.0,336.835,337.8096,332.2735,332.2735,117500.0
2022-06-01 10:00:00,341.38,345.28,340.37,342.55,132690.0,332.7316,336.5328,331.7472,333.872,132690.0
2022-06-01 10:05:00,342.52,342.55,338.33,339.0,89961.0,333.8427,333.872,329.7589,330.4119,89961.0
2022-06-01 10:10:00,338.9,339.01,336.62,338.14,88073.0,330.3144,330.4217,328.0922,329.5737,88073.0
2022-06-01 10:15:00,338.06,338.15,335.59,336.3,85157.0,329.4957,329.5834,327.0883,327.7803,85157.0
2022-06-01 10:20:00,336.08,339.6,335.92,339.55,77805.0,327.5659,330.9967,327.4099,330.948,77805.0
2022-06-01 10:25:00,339.54,340.66,337.93,339.86,91403.0,330.9382,332.0299,329.369,331.2501,91403.0
2022-06-01 10:30:00,339.69,340.52,336.76,336.96,52562.0,331.0844,331.8934,328.2287,328.4236,52562.0
2022-06-01 10:35:00,336.92,339.72,336.75,339.72,49039.0,328.3846,331.1137,328.2189,331.1137,49039.0
2022-06-01 10:40:00,339.72,340.35,338.98,340.21,55944.0,331.1137,331.7277,330.3924,331.5913,55944.0
2022-06-01 10:45:00,340.21,340.52,338.91,339.25,50229.0,331.5913,331.8934,330.3242,330.6556,50229.0
2022-06-01 10:50:00,339.38,340.34,339.02,339.44,50283.0,330.7823,331.718,330.4314,330.8408,50283.0
2022-06-01 10:55:00,339.27,340.34,339.25,340.05,63201.0,330.6751,331.718,330.6556,331.4353,63201.0
2022-06-01 11:00:00,340.0,340.7,339.02,340.35,65097.0,331.3866,332.0688,330.4314,331.7277,65097.0
2022-06-01 11:05:00,340.36,341.71,340.03,340.15,49937.0,331.7375,333.0533,331.4158,331.5328,49937.0
2022-06-01 11:10:00,340.07,340.49,339.11,339.19,42262.0,331.4548,331.8642,330.5191,330.5971,42262.0
2022-06-01 11:15:00,339.09,340.44,338.49,340.05,57057.0,330.4996,331.8154,329.9148,331.4353,57057.0
2022-06-01 11:20:00,340.07,340.14,339.2,339.42,37874.0,331.4548,331.523,330.6068,330.8213,37874.0
2022-06-01 11:25:00,339.45,339.6,337.75,339.47,73853.0,330.8505,330.9967,329.1936,330.87,73853.0
2022-06-01 11:30:00,339.55,339.55,339.02,339.27,34590.0,330.948,330.948,330.4314,330.6751,34590.0
2022-06-01 11:35:00,339.36,339.37,338.14,338.42,38719.0,330.7628,330.7725,329.5737,329.8466,38719.0
2022-06-01 11:40:00,338.41,338.46,336.72,337.27,47588.0,329.8369,329.8856,328.1897,328.7257,47588.0
2022-06-01 11:45:00,337.25,337.64,336.7,336.78,22799.0,328.7062,329.0864,328.1702,328.2482,22799.0
2022-06-01 11:50:00,336.71,337.46,335.83,337.39,32468.0,328.1799,328.9109,327.3222,328.8427,32468.0
2022-06-01 11:55:00,337.34,338.05,337.05,337.14,38657.0,328.794,329.486,328.5113,328.599,38657.0
2022-06-01 12:00:00,337.23,337.5,336.3,337.35,23427.0,328.6868,328.9499,327.7803,328.8037,23427.0
2022-06-01 12:05:00,337.31,337.5,336.34,336.73,33949.0,328.7647,328.9499,327.8193,328.1994,33949.0
2022-06-01 12:10:00,336.69,337.23,336.1,337.15,34174.0,328.1604,328.6868,327.5854,328.6088,34174.0
2022-06-01 12:15:00,337.08,338.22,336.88,337.72,31173.0,328.5406,329.6517,328.3456,329.1643,31173.0
2022-06-01 12:20:00,337.62,338.37,337.35,337.63,22538.0,329.0669,329.7979,328.8037,329.0766,22538.0
2022-06-01 12:25:00,337.65,337.68,337.17,337.22,17253.0,329.0961,329.1254,328.6283,328.677,17253.0
2022-06-01 12:30:00,337.12,337.9,336.88,337.3,22299.0,328.5795,329.3398,328.3456,328.755,22299.0
2022-06-01 12:35:00,337.33,337.91,336.88,337.22,25647.0,328.7842,329.3495,328.3456,328.677,25647.0
2022-06-01 12:40:00,337.14,337.19,336.2,336.57,21202.0,328.599,328.6478,327.6828,328.0435,21202.0
2022-06-01 12:45:00,336.57,336.89,336.31,336.59,20524.0,328.0435,328.3554,327.7901,328.063,20524.0
2022-06-01 12:50:00,336.66,336.89,336.02,336.13,20713.0,328.1312,328.3554,327.5074,327.6146,20713.0
2022-06-01 12:55:00,336.06,336.8,336.02,336.75,29639.0,327.5464,328.2676,327.5074,328.2189,29639.0
2022-06-01 13:00:00,336.71,337.18,336.54,336.96,23121.0,328.1799,328.638,328.0142,328.4236,23121.0
2022-06-01 13:05:00,336.95,337.69,336.83,337.49,18280.0,328.4138,329.1351,328.2969,328.9402,18280.0
2022-06-01 13:10:00,337.43,337.5,336.23,336.37,14298.0,328.8817,328.9499,327.7121,327.8485,14298.0
2022-06-01 13:15:00,336.37,336.94,336.36,336.6,19345.0,327.8485,328.4041,327.8388,328.0727,19345.0
2022-06-01 13:20:00,336.68,336.68,336.01,336.09,19566.0,328.1507,328.1507,327.4977,327.5756,19566.0
2022-06-01 13:25:00,336.22,336.88,336.0,336.35,19601.0,327.7023,328.3456,327.4879,327.829,19601.0
2022-06-01 13:30:00,336.41,336.9,336.04,336.87,24912.0,327.8875,328.3651,327.5269,328.3359,24912.0
2022-06-01 13:35:00,336.83,336.88,336.1,336.5,17734.0,328.2969,328.3456,327.5854,327.9752,17734.0
2022-06-01 13:40:00,336.32,336.59,336.06,336.25,26345.0,327.7998,328.063,327.5464,327.7316,26345.0
2022-06-01 13:45:00,336.42,336.49,335.6,335.96,19103.0,327.8973,327.9655,327.098,327.4489,19103.0
2022-06-01 13:50:00,335.93,336.04,335.0,335.44,31354.0,327.4197,327.5269,326.5132,326.9421,31354.0
2022-06-01 13:55:00,335.43,336.1,335.34,335.5,31224.0,326.9324,327.5854,326.8446,327.0006,31224.0
2022-06-01 14:00:00,335.43,335.96,335.0,335.82,21359.0,326.9324,327.4489,326.5132,327.3125,21359.0
2022-06-01 14:05:00,335.76,336.03,334.86,334.86,28121.0,327.254,327.5172,326.3768,326.3768,28121.0
2022-06-01 14:10:00,334.81,334.92,333.43,333.78,42999.0,326.3281,326.4353,324.983,325.3242,42999.0
2022-06-01 14:15:00,333.67,334.04,333.17,333.7,25743.0,325.2169,325.5776,324.7296,325.2462,25743.0
2022-06-01 14:20:00,333.75,334.47,333.29,334.17,44849.0,325.2949,325.9967,324.8466,325.7043,44849.0
2022-06-01 14:25:00,334.17,334.53,333.9,333.91,62083.0,325.7043,326.0552,325.4411,325.4509,62083.0
2022-06-01 14:30:00,333.93,334.07,333.6,334.02,30799.0,325.4704,325.6068,325.1487,325.5581,30799.0
2022-06-01 14:35:00,333.98,334.44,333.84,334.0,42392.0,325.5191,325.9674,325.3826,325.5386,42392.0
2022-06-01 14:40:00,333.92,334.35,333.7,333.92,39324.0,325.4606,325.8797,325.2462,325.4606,39324.0
2022-06-01 14:45:00,334.06,334.09,333.41,333.78,27352.0,325.5971,325.6263,324.9635,325.3242,27352.0
2022-06-01 14:50:00,333.68,333.75,332.43,332.69,51179.0,325.2267,325.2949,324.0084,324.2618,51179.0
2022-06-01 14:55:00,332.62,333.03,332.0,333.03,34568.0,324.1935,324.5932,323.5892,324.5932,34568.0
2022-06-01 15:00:00,333.03,333.23,332.53,332.74,65620.0,324.5932,324.7881,324.1058,324.3105,65620.0
2022-06-01 15:05:00,332.68,333.24,332.45,332.52,36666.0,324.252,324.7978,324.0278,324.0961,36666.0
2022-06-01 15:10:00,332.45,332.81,331.87,331.97,43134.0,324.0278,324.3787,323.4625,323.56,43134.0
2022-06-01 15:15:00,332.02,332.6,331.68,331.96,52700.0,323.6087,324.174,323.2774,323.5503,52700.0
2022-06-01 15:20:00,331.9,332.29,331.37,331.37,46413.0,323.4918,323.8719,322.9752,322.9752,46413.0
2022-06-01 15:25:00,331.37,331.81,331.06,331.26,62273.0,322.9752,323.4041,322.6731,322.868,62273.0
2022-06-01 15:30:00,331.38,331.38,330.57,330.72,75920.0,322.985,322.985,322.1955,322.3417,75920.0
2022-06-01 15:35:00,330.67,331.49,330.61,331.43,66590.0,322.2929,323.0922,322.2345,323.0337,66590.0
2022-06-01 15:40:00,331.43,333.17,331.32,332.59,114631.0,323.0337,324.7296,322.9265,324.1643,114631.0
2022-06-01 15:45:00,332.53,332.77,331.8,332.65,153376.0,324.1058,324.3397,323.3943,324.2228,153376.0
2022-06-01 15:50:00,332.7,332.96,331.54,331.94,133879.0,324.2715,324.5249,323.1409,323.5308,133879.0
2022-06-01 15:55:00,331.93,332.58,331.43,332.1,463775.0,323.521,324.1546,323.0337,323.6867,463775.0
2022-06-02 09:30:00,331.09,332.58,331.09,332.34,46531.0,322.7023,324.1546,322.7023,323.9206,46531.0
2022-06-02 09:35:00,332.56,334.34,331.31,334.13,18313.0,324.1351,325.87,322.9167,325.6653,18313.0
2022-06-02 09:40:00,333.9,335.78,333.06,335.07,20528.0,325.4411,327.2735,324.6224,326.5815,20528.0
2022-06-02 09:45:00,334.97,337.08,334.33,336.76,18231.0,326.484,328.5406,325.8602,328.2287,18231.0
2022-06-02 09:50:00,336.39,338.75,336.32,338.65,30245.0,327.868,330.1682,327.7998,330.0708,30245.0
2022-06-02 09:55:00,338.45,339.15,337.05,339.15,17464.0,329.8758,330.5581,328.5113,330.5581,17464.0
2022-06-02 10:00:00,338.96,339.62,338.38,339.37,16355.0,330.3729,331.0162,329.8076,330.7725,16355.0
2022-06-02 10:05:00,339.42,340.19,338.62,338.98,27562.0,330.8213,331.5718,330.0415,330.3924,27562.0
2022-06-02 10:10:00,338.74,341.28,338.38,340.62,11972.0,330.1585,332.6342,329.8076,331.9909,11972.0
2022-06-02 10:15:00,340.54,340.54,338.27,338.5,17990.0,331.9129,331.9129,329.7004,329.9246,17990.0
2022-06-02 10:20:00,338.55,338.96,337.4,338.07,17644.0,329.9733,330.3729,328.8524,329.5055,17644.0
2022-06-02 10:25:00,338.2,338.57,337.43,338.08,9046.0,329.6322,329.9928,328.8817,329.5152,9046.0
2022-06-02 10:30:00,337.77,338.05,337.46,337.48,18589.0,329.2131,329.486,328.9109,328.9304,18589.0
2022-06-02 10:35:00,337.06,337.8,336.71,337.3,26198.0,328.5211,329.2423,328.1799,328.755,26198.0
2022-06-02 10:40:00,337.3,337.64,336.72,337.57,12997.0,328.755,329.0864,328.1897,329.0181,12997.0
2022-06-02 10:45:00,337.23,337.39,336.23,337.02,13591.0,328.6868,328.8427,327.7121,328.4821,13591.0
2022-06-02 10:50:00,337.0,337.47,336.86,337.41,17995.0,328.4626,328.9207,328.3261,328.8622,17995.0
2022-06-02 10:55:00,337.44,339.53,337.39,339.44,8698.0,328.8914,330.9285,328.8427,330.8408,8698.0
2022-06-02 11:00:00,339.4,340.96,339.09,340.96,12614.0,330.8018,332.3223,330.4996,332.3223,12614.0
2022-06-02 11:05:00,340.99,341.27,339.79,340.44,9790.0,332.3515,332.6244,331.1819,331.8154,9790.0
2022-06-02 11:10:00,340.49,341.56,340.49,341.43,14708.0,331.8642,332.9071,331.8642,332.7804,14708.0
2022-06-02 11:15:00,341.3,341.33,340.18,340.62,8387.0,332.6536,332.6829,331.562,331.9909,8387.0
2022-06-02 11:20:00,340.49,340.82,339.94,340.44,9857.0,331.8642,332.1858,331.3281,331.8154,9857.0
2022-06-02 11:25:00,340.38,340.83,340.08,340.57,18950.0,331.757,332.1956,331.4646,331.9421,18950.0
2022-06-02 11:30:00,340.61,341.64,340.43,341.5,10094.0,331.9811,332.985,331.8057,332.8486,10094.0
2022-06-02 11:35:00,341.34,341.34,339.74,339.92,12813.0,332.6926,332.6926,331.1332,331.3086,12813.0
2022-06-02 11:40:00,340.05,340.67,339.78,340.37,12687.0,331.4353,332.0396,331.1722,331.7472,12687.0
2022-06-02 11:45:00,340.46,341.7,340.26,341.56,6825.0,331.8349,333.0435,331.64,332.9071,6825.0
2022-06-02 11:50:00,341.59,341.73,340.61,340.62,8415.0,332.9363,333.0728,331.9811,331.9909,8415.0
2022-06-02 11:55:00,340.72,340.95,340.18,340.24,9731.0,332.0883,332.3125,331.562,331.6205,9731.0
2022-06-02 12:00:00,340.47,340.68,339.97,340.68,8481.0,331.8447,332.0494,331.3573,332.0494,8481.0
2022-06-02 12:05:00,340.75,341.11,340.65,341.06,5856.0,332.1176,332.4685,332.0201,332.4197,5856.0
2022-06-02 12:10:00,341.02,341.54,340.76,341.0,9925.0,332.3807,332.8876,332.1273,332.3612,9925.0
2022-06-02 12:15:00,341.09,341.85,341.08,341.69,6526.0,332.449,333.1897,332.4392,333.0338,6526.0
2022-06-02 12:20:00,341.52,342.14,341.52,342.07,6300.0,332.8681,333.4724,332.8681,333.4041,6300.0
2022-06-02 12:25:00,342.07,342.63,342.01,342.2,11750.0,333.4041,333.95,333.3457,333.5308,11750.0
2022-06-02 12:30:00,342.18,342.33,341.83,342.16,18263.0,333.5114,333.6576,333.1702,333.4919,18263.0
2022-06-02 12:35:00,342.26,342.68,342.2,342.68,12943.0,333.5893,333.9987,333.5308,333.9987,12943.0
2022-06-02 12:40:00,342.74,342.9,342.25,342.4,7362.0,334.0572,334.2131,333.5796,333.7258,7362.0
2022-06-02 12:45:00,342.48,342.84,341.91,341.91,12437.0,333.8038,334.1546,333.2482,333.2482,12437.0
2022-06-02 12:50:00,341.93,342.09,341.57,342.05,12167.0,333.2677,333.4236,332.9168,333.3846,12167.0
2022-06-02 12:55:00,341.99,341.99,340.91,341.16,15778.0,333.3262,333.3262,332.2735,332.5172,15778.0
2022-06-02 13:00:00,341.15,341.25,340.94,341.19,12216.0,332.5074,332.6049,332.3028,332.5464,12216.0
2022-06-02 13:05:00,341.16,341.36,341.04,341.18,14361.0,332.5172,332.7121,332.4002,332.5367,14361.0
2022-06-02 13:10:00,341.13,341.22,340.42,340.75,18284.0,332.488,332.5757,331.7959,332.1176,18284.0
2022-06-02 13:15:00,340.8,341.22,340.6,341.03,12011.0,332.1663,332.5757,331.9714,332.3905,12011.0
2022-06-02 13:20:00,340.99,341.6,340.38,341.25,14255.0,332.3515,332.946,331.757,332.6049,14255.0
2022-06-02 13:25:00,341.22,341.53,340.87,341.08,8383.0,332.5757,332.8778,332.2345,332.4392,8383.0
2022-06-02 13:30:00,341.2,341.83,341.19,341.73,10427.0,332.5562,333.1702,332.5464,333.0728,10427.0
2022-06-02 13:35:00,341.84,342.11,341.52,341.96,7216.0,333.18,333.4431,332.8681,333.2969,7216.0
2022-06-02 13:40:00,342.0,342.71,341.77,342.71,9142.0,333.3359,334.0279,333.1117,334.0279,9142.0
2022-06-02 13:45:00,342.74,343.22,342.46,343.02,10618.0,334.0572,334.525,333.7843,334.3301,10618.0
2022-06-02 13:50:00,343.06,343.24,342.85,343.18,7035.0,334.3691,334.5445,334.1644,334.486,7035.0
2022-06-02 13:55:00,343.12,343.24,342.79,342.88,13372.0,334.4275,334.5445,334.1059,334.1936,13372.0
2022-06-02 14:00:00,342.89,342.93,341.66,341.74,37271.0,334.2034,334.2424,333.0045,333.0825,37271.0
2022-06-02 14:05:00,341.79,342.3,341.36,341.58,21408.0,333.1312,333.6283,332.7121,332.9266,21408.0
2022-06-02 14:10:00,341.45,341.49,340.7,341.03,14055.0,332.7998,332.8388,332.0688,332.3905,14055.0
2022-06-02 14:15:00,341.05,341.06,340.41,340.55,16741.0,332.41,332.4197,331.7862,331.9226,16741.0
2022-06-02 14:20:00,340.53,341.15,340.01,340.8,21472.0,331.9032,332.5074,331.3963,332.1663,21472.0
2022-06-02 14:25:00,340.71,341.29,339.97,341.15,28223.0,332.0786,332.6439,331.3573,332.5074,28223.0
2022-06-02 14:30:00,341.2,341.57,341.03,341.18,12176.0,332.5562,332.9168,332.3905,332.5367,12176.0
2022-06-02 14:35:00,341.33,341.41,341.09,341.32,9397.0,332.6829,332.7609,332.449,332.6731,9397.0
2022-06-02 14:40:00,341.26,341.98,340.89,341.89,25656.0,332.6147,333.3164,332.254,333.2287,25656.0
2022-06-02 14:45:00,341.81,341.81,341.27,341.65,24313.0,333.1507,333.1507,332.6244,332.9948,24313.0
2022-06-02 14:50:00,341.81,342.38,341.76,342.31,10154.0,333.1507,333.7063,333.102,333.6381,10154.0
2022-06-02 14:55:00,342.17,342.17,341.51,341.63,24317.0,333.5016,333.5016,332.8583,332.9753,24317.0
2022-06-02 15:00:00,341.67,342.06,341.52,341.6,13069.0,333.0143,333.3944,332.8681,332.946,13069.0
2022-06-02 15:05:00,341.58,341.58,340.77,340.77,14356.0,332.9266,332.9266,332.1371,332.1371,14356.0
2022-06-02 15:10:00,340.79,341.34,340.74,341.0,20087.0,332.1566,332.6926,332.1078,332.3612,20087.0
2022-06-02 15:15:00,341.03,341.35,340.92,341.2,20505.0,332.3905,332.7024,332.2833,332.5562,20505.0
2022-06-02 15:20:00,341.2,341.28,340.9,341.24,13701.0,332.5562,332.6342,332.2638,332.5952,13701.0
2022-06-02 15:25:00,341.2,341.6,340.77,341.28,14030.0,332.5562,332.946,332.1371,332.6342,14030.0
2022-06-02 15:30:00,341.28,341.55,341.09,341.25,25983.0,332.6342,332.8973,332.449,332.6049,25983.0
2022-06-02 15:35:00,341.3,341.42,341.07,341.21,25224.0,332.6536,332.7706,332.4295,332.5659,25224.0
2022-06-02 15:40:00,341.2,341.72,341.15,341.52,32732.0,332.5562,333.063,332.5074,332.8681,32732.0
2022-06-02 15:45:00,341.5,341.72,341.18,341.57,50759.0,332.8486,333.063,332.5367,332.9168,50759.0
2022-06-02 15:50:00,341.64,343.03,341.63,342.78,55881.0,332.985,334.3398,332.9753,334.0962,55881.0
2022-06-02 15:55:00,342.74,343.14,342.38,343.03,178470.0,334.0572,334.447,333.7063,334.3398,178470.0
2022-06-03 09:30:00,336.43,338.4,335.36,336.69,57187.0,327.907,329.8271,326.8641,328.1604,57187.0
2022-06-03 09:35:00,336.43,338.01,335.69,337.43,20665.0,327.907,329.447,327.1858,328.8817,20665.0
2022-06-03 09:40:00,337.54,337.54,334.48,334.48,24966.0,328.9889,328.9889,326.0064,326.0064,24966.0
2022-06-03 09:45:00,334.24,334.68,333.23,334.27,27982.0,325.7725,326.2014,324.7881,325.8017,27982.0
2022-06-03 09:50:00,334.12,334.12,331.83,333.0,25317.0,325.6555,325.6555,323.4236,324.5639,25317.0
2022-06-03 09:55:00,333.25,335.13,333.2,334.87,11424.0,324.8076,326.64,324.7588,326.3865,11424.0
2022-06-03 10:00:00,334.89,336.37,334.68,335.41,14828.0,326.406,327.8485,326.2014,326.9129,14828.0
2022-06-03 10:05:00,335.4,335.4,332.71,332.71,31119.0,326.9031,326.9031,324.2813,324.2813,31119.0
2022-06-03 10:10:00,332.7,334.12,332.03,333.97,32774.0,324.2715,325.6555,323.6185,325.5093,32774.0
2022-06-03 10:15:00,334.13,334.48,333.11,333.7,17631.0,325.6653,326.0064,324.6711,325.2462,17631.0
2022-06-03 10:20:00,333.61,334.94,332.96,334.51,9632.0,325.1585,326.4548,324.5249,326.0357,9632.0
2022-06-03 10:25:00,334.51,335.41,334.02,335.31,16030.0,326.0357,326.9129,325.5581,326.8154,16030.0
2022-06-03 10:30:00,335.18,335.39,334.81,335.1,10935.0,326.6887,326.8934,326.3281,326.6107,10935.0
2022-06-03 10:35:00,335.04,335.09,333.92,333.92,9672.0,326.5522,326.601,325.4606,325.4606,9672.0
2022-06-03 10:40:00,334.16,334.91,333.84,334.91,8272.0,325.6945,326.4255,325.3826,326.4255,8272.0
2022-06-03 10:45:00,334.85,335.46,334.72,335.04,6825.0,326.367,326.9616,326.2403,326.5522,6825.0
2022-06-03 10:50:00,334.97,335.43,334.92,335.34,8744.0,326.484,326.9324,326.4353,326.8446,8744.0
2022-06-03 10:55:00,335.31,335.39,334.95,335.0,7422.0,326.8154,326.8934,326.4645,326.5132,7422.0
2022-06-03 11:00:00,335.0,335.37,334.62,334.66,10716.0,326.5132,326.8739,326.1429,326.1819,10716.0
2022-06-03 11:05:00,334.6,334.74,333.65,333.66,30436.0,326.1234,326.2598,325.1974,325.2072,30436.0
2022-06-03 11:10:00,333.7,333.83,333.36,333.75,10447.0,325.2462,325.3729,324.9148,325.2949,10447.0
2022-06-03 11:15:00,333.85,334.54,333.85,334.5,12363.0,325.3924,326.0649,325.3924,326.0259,12363.0
2022-06-03 11:20:00,334.46,334.74,334.3,334.55,15805.0,325.9869,326.2598,325.831,326.0746,15805.0
2022-06-03 11:25:00,334.54,334.92,334.19,334.71,29275.0,326.0649,326.4353,325.7238,326.2306,29275.0
2022-06-03 11:30:00,334.77,335.18,334.43,334.94,13082.0,326.2891,326.6887,325.9577,326.4548,13082.0
2022-06-03 11:35:00,335.16,335.79,335.06,335.68,8042.0,326.6692,327.2832,326.5717,327.176,8042.0
2022-06-03 11:40:00,335.67,335.96,335.58,335.73,7288.0,327.1663,327.4489,327.0786,327.2248,7288.0
2022-06-03 11:45:00,335.77,336.23,335.67,336.09,10355.0,327.2637,327.7121,327.1663,327.5756,10355.0
2022-06-03 11:50:00,336.04,336.31,335.56,336.18,17264.0,327.5269,327.7901,327.0591,327.6634,17264.0
2022-06-03 11:55:00,336.34,336.67,336.24,336.65,8377.0,327.8193,328.1409,327.7218,328.1214,8377.0
2022-06-03 12:00:00,336.87,337.58,336.73,337.31,6589.0,328.3359,329.0279,328.1994,328.7647,6589.0
2022-06-03 12:05:00,337.4,337.4,336.46,336.47,34183.0,328.8524,328.8524,327.9363,327.946,34183.0
2022-06-03 12:10:00,336.47,336.52,336.18,336.36,5037.0,327.946,327.9947,327.6634,327.8388,5037.0
2022-06-03 12:15:00,336.48,336.67,336.36,336.52,16317.0,327.9558,328.1409,327.8388,327.9947,16317.0
2022-06-03 12:20:00,336.38,337.5,336.26,337.5,13536.0,327.8583,328.9499,327.7413,328.9499,13536.0
2022-06-03 12:25:00,337.53,337.76,337.52,337.57,8057.0,328.9792,329.2033,328.9694,329.0181,8057.0
2022-06-03 12:30:00,337.58,337.62,337.15,337.15,13122.0,329.0279,329.0669,328.6088,328.6088,13122.0
2022-06-03 12:35:00,337.12,337.19,336.82,336.99,8491.0,328.5795,328.6478,328.2871,328.4528,8491.0
2022-06-03 12:40:00,336.96,336.96,336.64,336.96,8723.0,328.4236,328.4236,328.1117,328.4236,8723.0
2022-06-03 12:45:00,336.95,337.95,336.91,337.8,5719.0,328.4138,329.3885,328.3749,329.2423,5719.0
2022-06-03 12:50:00,337.74,338.12,337.74,337.9,5249.0,329.1838,329.5542,329.1838,329.3398,5249.0
2022-06-03 12:55:00,337.94,338.31,337.94,338.19,4783.0,329.3788,329.7394,329.3788,329.6224,4783.0
2022-06-03 13:00:00,338.09,338.72,337.95,338.53,6607.0,329.525,330.139,329.3885,329.9538,6607.0
2022-06-03 13:05:00,338.47,338.73,338.26,338.26,4060.0,329.8953,330.1488,329.6907,329.6907,4060.0
2022-06-03 13:10:00,338.28,338.47,337.94,338.0,7068.0,329.7102,329.8953,329.3788,329.4372,7068.0
2022-06-03 13:15:00,337.94,337.94,337.09,337.1,13434.0,329.3788,329.3788,328.5503,328.56,13434.0
2022-06-03 13:20:00,337.17,337.89,337.02,337.88,11256.0,328.6283,329.33,328.4821,329.3203,11256.0
2022-06-03 13:25:00,337.87,338.01,337.6,337.81,8346.0,329.3105,329.447,329.0474,329.2521,8346.0
2022-06-03 13:30:00,337.71,337.71,336.91,337.1,27525.0,329.1546,329.1546,328.3749,328.56,27525.0
2022-06-03 13:35:00,337.05,337.24,336.71,336.86,17670.0,328.5113,328.6965,328.1799,328.3261,17670.0
2022-06-03 13:40:00,336.74,336.74,336.02,336.16,6537.0,328.2092,328.2092,327.5074,327.6439,6537.0
2022-06-03 13:45:00,336.05,336.56,335.81,336.36,6219.0,327.5366,328.0337,327.3027,327.8388,6219.0
2022-06-03 13:50:00,336.32,336.34,336.0,336.15,4833.0,327.7998,327.8193,327.4879,327.6341,4833.0
2022-06-03 13:55:00,336.16,336.4,336.14,336.29,5600.0,327.6439,327.8778,327.6244,327.7706,5600.0
2022-06-03 14:00:00,336.22,336.6,336.01,336.43,6583.0,327.7023,328.0727,327.4977,327.907,6583.0
2022-06-03 14:05:00,336.34,336.72,336.16,336.6,11692.0,327.8193,328.1897,327.6439,328.0727,11692.0
2022-06-03 14:10:00,336.62,336.76,336.48,336.58,4761.0,328.0922,328.2287,327.9558,328.0532,4761.0
2022-06-03 14:15:00,336.56,336.8,336.45,336.8,17327.0,328.0337,328.2676,327.9265,328.2676,17327.0
2022-06-03 14:20:00,336.66,336.66,336.21,336.34,11877.0,328.1312,328.1312,327.6926,327.8193,11877.0
2022-06-03 14:25:00,336.35,337.16,336.26,337.16,4817.0,327.829,328.6185,327.7413,328.6185,4817.0
2022-06-03 14:30:00,337.16,337.19,336.56,336.66,6108.0,328.6185,328.6478,328.0337,328.1312,6108.0
2022-06-03 14:35:00,336.66,336.66,336.1,336.1,5542.0,328.1312,328.1312,327.5854,327.5854,5542.0
2022-06-03 14:40:00,336.1,336.73,336.03,336.62,31949.0,327.5854,328.1994,327.5172,328.0922,31949.0
2022-06-03 14:45:00,336.64,336.88,336.46,336.81,15980.0,328.1117,328.3456,327.9363,328.2774,15980.0
2022-06-03 14:50:00,336.82,337.07,336.73,337.07,4859.0,328.2871,328.5308,328.1994,328.5308,4859.0
2022-06-03 14:55:00,336.9,337.4,336.82,336.94,20024.0,328.3651,328.8524,328.2871,328.4041,20024.0
2022-06-03 15:00:00,336.92,337.29,336.67,337.24,9032.0,328.3846,328.7452,328.1409,328.6965,9032.0
2022-06-03 15:05:00,337.23,337.42,336.46,336.73,20308.0,328.6868,328.8719,327.9363,328.1994,20308.0
2022-06-03 15:10:00,336.69,336.98,336.25,336.25,5730.0,328.1604,328.4431,327.7316,327.7316,5730.0
2022-06-03 15:15:00,336.27,336.37,336.04,336.28,7748.0,327.7511,327.8485,327.5269,327.7608,7748.0
2022-06-03 15:20:00,336.38,336.42,336.16,336.25,5723.0,327.8583,327.8973,327.6439,327.7316,5723.0
2022-06-03 15:25:00,336.26,336.99,336.24,336.98,12254.0,327.7413,328.4528,327.7218,328.4431,12254.0
2022-06-03 15:30:00,336.98,336.98,336.53,336.55,10265.0,328.4431,328.4431,328.0045,328.024,10265.0
2022-06-03 15:35:00,336.55,336.75,336.17,336.45,11600.0,328.024,328.2189,327.6536,327.9265,11600.0
2022-06-03 15:40:00,336.48,336.55,336.0,336.21,19978.0,327.9558,328.024,327.4879,327.6926,19978.0
2022-06-03 15:45:00,336.24,336.54,335.86,335.93,23766.0,327.7218,328.0142,327.3515,327.4197,23766.0
2022-06-03 15:50:00,335.73,336.64,335.65,336.49,23836.0,327.2248,328.1117,327.1468,327.9655,23836.0
2022-06-03 15:55:00,336.55,336.72,335.69,335.87,51926.0,328.024,328.1897,327.1858,327.3612,51926.0
2022-06-06 09:30:00,336.82,341.48,336.82,340.76,46271.0,328.2871,332.8291,328.2871,332.1273,46271.0
2022-06-06 09:35:00,340.55,341.85,340.06,341.0,11633.0,331.9226,333.1897,331.4451,332.3612,11633.0
2022-06-06 09:40:00,340.8,341.41,340.48,340.96,21032.0,332.1663,332.7609,331.8544,332.3223,21032.0
2022-06-06 09:45:00,341.05,341.49,339.47,339.67,14227.0,332.41,332.8388,330.87,331.0649,14227.0
2022-06-06 09:50:00,339.7,342.06,339.7,341.76,13809.0,331.0942,333.3944,331.0942,333.102,13809.0
2022-06-06 09:55:00,341.6,342.63,340.83,342.51,13970.0,332.946,333.95,332.1956,333.833,13970.0
2022-06-06 10:00:00,342.56,343.88,342.44,343.78,13023.0,333.8817,335.1683,333.7648,335.0708,13023.0
2022-06-06 10:05:00,343.99,344.39,342.65,342.65,18119.0,335.2755,335.6654,333.9694,333.9694,18119.0
2022-06-06 10:10:00,342.52,343.13,341.95,342.07,10860.0,333.8427,334.4373,333.2872,333.4041,10860.0
2022-06-06 10:15:00,342.09,342.74,341.65,342.5,8345.0,333.4236,334.0572,332.9948,333.8232,8345.0
2022-06-06 10:20:00,342.43,342.67,342.27,342.41,9559.0,333.755,333.9889,333.5991,333.7355,9559.0
2022-06-06 10:25:00,342.4,342.68,341.93,342.47,12676.0,333.7258,333.9987,333.2677,333.794,12676.0
2022-06-06 10:30:00,342.48,342.75,342.18,342.5,11821.0,333.8038,334.0669,333.5114,333.8232,11821.0
2022-06-06 10:35:00,342.52,342.75,341.26,341.97,18394.0,333.8427,334.0669,332.6147,333.3067,18394.0
2022-06-06 10:40:00,342.17,342.17,341.35,341.42,11425.0,333.5016,333.5016,332.7024,332.7706,11425.0
2022-06-06 10:45:00,341.64,342.14,341.42,342.14,9007.0,332.985,333.4724,332.7706,333.4724,9007.0
2022-06-06 10:50:00,342.19,342.49,341.64,341.91,11632.0,333.5211,333.8135,332.985,333.2482,11632.0
2022-06-06 10:55:00,341.99,342.44,341.5,342.44,8106.0,333.3262,333.7648,332.8486,333.7648,8106.0
2022-06-06 11:00:00,342.56,342.56,341.82,342.16,16343.0,333.8817,333.8817,333.1605,333.4919,16343.0
2022-06-06 11:05:00,342.09,342.39,341.95,342.14,16542.0,333.4236,333.716,333.2872,333.4724,16542.0
2022-06-06 11:10:00,342.09,342.09,341.34,341.34,10458.0,333.4236,333.4236,332.6926,332.6926,10458.0
2022-06-06 11:15:00,341.56,341.64,340.01,340.28,12422.0,332.9071,332.985,331.3963,331.6595,12422.0
2022-06-06 11:20:00,340.03,340.54,340.01,340.47,6872.0,331.4158,331.9129,331.3963,331.8447,6872.0
2022-06-06 11:25:00,340.4,340.85,340.38,340.75,7246.0,331.7764,332.215,331.757,332.1176,7246.0
2022-06-06 11:30:00,340.81,341.09,340.56,340.74,11466.0,332.1761,332.449,331.9324,332.1078,11466.0
2022-06-06 11:35:00,340.64,341.0,340.59,340.78,5784.0,332.0104,332.3612,331.9616,332.1468,5784.0
2022-06-06 11:40:00,340.9,341.16,340.87,341.15,8348.0,332.2638,332.5172,332.2345,332.5074,8348.0
2022-06-06 11:45:00,341.25,341.28,340.76,340.76,13297.0,332.6049,332.6342,332.1273,332.1273,13297.0
2022-06-06 11:50:00,340.65,341.25,340.54,340.98,4603.0,332.0201,332.6049,331.9129,332.3418,4603.0
2022-06-06 11:55:00,341.02,341.26,340.95,341.16,10417.0,332.3807,332.6147,332.3125,332.5172,10417.0
2022-06-06 12:00:00,341.1,341.1,339.39,339.7,9302.0,332.4587,332.4587,330.792,331.0942,9302.0
2022-06-06 12:05:00,339.66,340.0,339.61,339.72,10374.0,331.0552,331.3866,331.0065,331.1137,10374.0
2022-06-06 12:10:00,339.65,339.65,339.39,339.53,7363.0,331.0454,331.0454,330.792,330.9285,7363.0
2022-06-06 12:15:00,339.47,339.48,338.84,339.46,13304.0,330.87,330.8798,330.256,330.8603,13304.0
2022-06-06 12:20:00,339.4,339.97,339.4,339.81,6794.0,330.8018,331.3573,330.8018,331.2014,6794.0
2022-06-06 12:25:00,339.84,340.06,339.6,339.61,6198.0,331.2306,331.4451,330.9967,331.0065,6198.0
2022-06-06 12:30:00,339.54,339.86,339.5,339.86,3710.0,330.9382,331.2501,330.8992,331.2501,3710.0
2022-06-06 12:35:00,339.81,340.18,339.74,339.97,7744.0,331.2014,331.562,331.1332,331.3573,7744.0
2022-06-06 12:40:00,339.92,340.45,339.88,340.25,6731.0,331.3086,331.8252,331.2696,331.6302,6731.0
2022-06-06 12:45:00,340.11,340.13,339.7,339.88,7288.0,331.4938,331.5133,331.0942,331.2696,7288.0
2022-06-06 12:50:00,339.88,339.92,339.6,339.88,3472.0,331.2696,331.3086,330.9967,331.2696,3472.0
2022-06-06 12:55:00,339.86,340.34,339.86,340.33,5067.0,331.2501,331.718,331.2501,331.7082,5067.0
2022-06-06 13:00:00,340.29,340.36,339.92,339.93,7595.0,331.6692,331.7375,331.3086,331.3184,7595.0
2022-06-06 13:05:00,340.01,340.74,340.01,340.54,7640.0,331.3963,332.1078,331.3963,331.9129,7640.0
2022-06-06 13:10:00,340.55,340.55,340.18,340.25,6968.0,331.9226,331.9226,331.562,331.6302,6968.0
2022-06-06 13:15:00,340.23,340.5,340.02,340.42,7244.0,331.6108,331.8739,331.4061,331.7959,7244.0
2022-06-06 13:20:00,340.35,340.46,339.99,340.28,8781.0,331.7277,331.8349,331.3768,331.6595,8781.0
2022-06-06 13:25:00,340.24,340.92,340.16,340.88,6041.0,331.6205,332.2833,331.5425,332.2443,6041.0
2022-06-06 13:30:00,340.83,341.05,340.75,340.94,6186.0,332.1956,332.41,332.1176,332.3028,6186.0
2022-06-06 13:35:00,340.94,341.45,340.86,341.2,11973.0,332.3028,332.7998,332.2248,332.5562,11973.0
2022-06-06 13:40:00,341.26,341.31,341.0,341.04,9025.0,332.6147,332.6634,332.3612,332.4002,9025.0
2022-06-06 13:45:00,341.04,341.16,340.84,341.16,12319.0,332.4002,332.5172,332.2053,332.5172,12319.0
2022-06-06 13:50:00,341.2,341.48,340.69,340.69,7492.0,332.5562,332.8291,332.0591,332.0591,7492.0
2022-06-06 13:55:00,340.68,340.94,340.5,340.68,11072.0,332.0494,332.3028,331.8739,332.0494,11072.0
2022-06-06 14:00:00,340.74,340.82,340.57,340.82,6218.0,332.1078,332.1858,331.9421,332.1858,6218.0
2022-06-06 14:05:00,340.85,341.0,340.51,340.56,7240.0,332.215,332.3612,331.8837,331.9324,7240.0
2022-06-06 14:10:00,340.6,340.64,340.22,340.34,5459.0,331.9714,332.0104,331.601,331.718,5459.0
2022-06-06 14:15:00,340.22,340.34,339.91,340.17,8310.0,331.601,331.718,331.2989,331.5523,8310.0
2022-06-06 14:20:00,340.2,340.2,339.21,339.57,5970.0,331.5815,331.5815,330.6166,330.9675,5970.0
2022-06-06 14:25:00,339.55,339.57,338.88,339.37,7332.0,330.948,330.9675,330.295,330.7725,7332.0
2022-06-06 14:30:00,339.34,339.56,339.26,339.43,6358.0,330.7433,330.9577,330.6653,330.831,6358.0
2022-06-06 14:35:00,339.48,339.65,339.25,339.46,9221.0,330.8798,331.0454,330.6556,330.8603,9221.0
2022-06-06 14:40:00,339.54,339.63,339.15,339.51,3307.0,330.9382,331.026,330.5581,330.909,3307.0
2022-06-06 14:45:00,339.57,339.94,339.45,339.78,8410.0,330.9675,331.3281,330.8505,331.1722,8410.0
2022-06-06 14:50:00,339.78,339.78,338.74,339.48,5162.0,331.1722,331.1722,330.1585,330.8798,5162.0
2022-06-06 14:55:00,339.41,339.86,339.41,339.73,7323.0,330.8115,331.2501,330.8115,331.1234,7323.0
2022-06-06 15:00:00,339.73,339.94,339.34,339.75,6587.0,331.1234,331.3281,330.7433,331.1429,6587.0
2022-06-06 15:05:00,339.66,339.74,339.42,339.57,5455.0,331.0552,331.1332,330.8213,330.9675,5455.0
2022-06-06 15:10:00,339.52,339.87,339.41,339.72,7877.0,330.9187,331.2599,330.8115,331.1137,7877.0
2022-06-06 15:15:00,339.69,340.12,339.36,339.38,8643.0,331.0844,331.5035,330.7628,330.7823,8643.0
2022-06-06 15:20:00,339.27,340.09,339.13,340.06,10576.0,330.6751,331.4743,330.5386,331.4451,10576.0
2022-06-06 15:25:00,340.03,340.31,339.95,340.15,12699.0,331.4158,331.6887,331.3378,331.5328,12699.0
2022-06-06 15:30:00,340.08,340.47,339.86,339.89,19784.0,331.4646,331.8447,331.2501,331.2794,19784.0
2022-06-06 15:35:00,339.77,340.01,339.39,339.61,12563.0,331.1624,331.3963,330.792,331.0065,12563.0
2022-06-06 15:40:00,339.59,340.04,339.45,339.91,16907.0,330.987,331.4256,330.8505,331.2989,16907.0
2022-06-06 15:45:00,339.96,340.05,339.02,339.03,24784.0,331.3476,331.4353,330.4314,330.4412,24784.0
2022-06-06 15:50:00,339.19,339.84,339.13,339.66,37387.0,330.5971,331.2306,330.5386,331.0552,37387.0
2022-06-06 15:55:00,339.62,339.69,338.4,338.59,97990.0,331.0162,331.0844,329.8271,330.0123,97990.0
2022-06-07 09:30:00,339.14,341.98,338.17,341.98,55094.0,330.5484,333.3164,329.6029,333.3164,55094.0
2022-06-07 09:35:00,342.49,342.72,341.09,341.6,12087.0,333.8135,334.0377,332.449,332.946,12087.0
2022-06-07 09:40:00,341.9,343.74,341.9,343.37,12236.0,333.2384,335.0318,333.2384,334.6712,12236.0
2022-06-07 09:45:00,342.92,343.15,341.81,342.13,9526.0,334.2326,334.4568,333.1507,333.4626,9526.0
2022-06-07 09:50:00,342.02,342.35,340.51,340.51,11345.0,333.3554,333.677,331.8837,331.8837,11345.0
2022-06-07 09:55:00,340.63,341.9,340.63,341.33,12308.0,332.0006,333.2384,332.0006,332.6829,12308.0
2022-06-07 10:00:00,341.08,341.57,340.59,341.39,11157.0,332.4392,332.9168,331.9616,332.7414,11157.0
2022-06-07 10:05:00,341.25,341.61,340.68,341.19,18081.0,332.6049,332.9558,332.0494,332.5464,18081.0
2022-06-07 10:10:00,341.19,341.42,340.89,341.22,15281.0,332.5464,332.7706,332.254,332.5757,15281.0
2022-06-07 10:15:00,341.29,341.86,340.78,341.42,12640.0,332.6439,333.1995,332.1468,332.7706,12640.0
2022-06-07 10:20:00,341.54,342.18,341.26,342.15,11033.0,332.8876,333.5114,332.6147,333.4821,11033.0
2022-06-07 10:25:00,342.29,343.24,342.06,342.59,19235.0,333.6186,334.5445,333.3944,333.911,19235.0
2022-06-07 10:30:00,342.61,344.0,342.51,343.96,8165.0,333.9305,335.2852,333.833,335.2463,8165.0
2022-06-07 10:35:00,344.01,345.12,343.8,344.79,13829.0,335.295,336.3769,335.0903,336.0552,13829.0
2022-06-07 10:40:00,344.93,345.1,344.47,344.84,13462.0,336.1917,336.3574,335.7433,336.104,13462.0
2022-06-07 10:45:00,344.91,345.56,344.75,345.42,9229.0,336.1722,336.8057,336.0162,336.6693,9229.0
2022-06-07 10:50:00,345.6,345.6,344.93,344.93,9864.0,336.8447,336.8447,336.1917,336.1917,9864.0
2022-06-07 10:55:00,344.93,345.0,343.99,344.23,7236.0,336.1917,336.2599,335.2755,335.5094,7236.0
2022-06-07 11:00:00,344.11,344.55,344.0,344.2,10786.0,335.3925,335.8213,335.2852,335.4802,10786.0
2022-06-07 11:05:00,344.09,344.17,343.68,343.96,12603.0,335.373,335.4509,334.9734,335.2463,12603.0
2022-06-07 11:10:00,344.0,344.0,343.02,343.72,10936.0,335.2852,335.2852,334.3301,335.0123,10936.0
2022-06-07 11:15:00,343.71,343.81,342.9,342.92,10115.0,335.0026,335.1001,334.2131,334.2326,10115.0
2022-06-07 11:20:00,342.99,343.57,342.97,343.2,6659.0,334.3008,334.8661,334.2813,334.5055,6659.0
2022-06-07 11:25:00,343.14,343.64,343.14,343.35,4723.0,334.447,334.9344,334.447,334.6517,4723.0
2022-06-07 11:30:00,343.19,343.8,342.9,343.19,9893.0,334.4958,335.0903,334.2131,334.4958,9893.0
2022-06-07 11:35:00,343.16,343.57,343.05,343.56,4105.0,334.4665,334.8661,334.3593,334.8564,4105.0
2022-06-07 11:40:00,343.61,343.61,343.07,343.23,6392.0,334.9051,334.9051,334.3788,334.5348,6392.0
2022-06-07 11:45:00,343.2,343.3,342.6,342.6,6367.0,334.5055,334.603,333.9207,333.9207,6367.0
2022-06-07 11:50:00,342.61,343.33,342.61,342.75,6981.0,333.9305,334.6322,333.9305,334.0669,6981.0
2022-06-07 11:55:00,342.81,343.35,342.8,343.23,7303.0,334.1254,334.6517,334.1156,334.5348,7303.0
2022-06-07 12:00:00,343.19,343.22,342.6,342.69,17218.0,334.4958,334.525,333.9207,334.0084,17218.0
2022-06-07 12:05:00,342.59,342.7,342.19,342.37,19673.0,333.911,334.0182,333.5211,333.6965,19673.0
2022-06-07 12:10:00,342.38,342.66,342.32,342.48,15326.0,333.7063,333.9792,333.6478,333.8038,15326.0
2022-06-07 12:15:00,342.45,342.52,341.63,341.81,12521.0,333.7745,333.8427,332.9753,333.1507,12521.0
2022-06-07 12:20:00,341.91,341.91,341.23,341.56,9831.0,333.2482,333.2482,332.5854,332.9071,9831.0
2022-06-07 12:25:00,341.54,341.74,341.41,341.57,6466.0,332.8876,333.0825,332.7609,332.9168,6466.0
2022-06-07 12:30:00,341.48,341.64,341.09,341.53,9297.0,332.8291,332.985,332.449,332.8778,9297.0
2022-06-07 12:35:00,341.53,341.55,341.19,341.32,7072.0,332.8778,332.8973,332.5464,332.6731,7072.0
2022-06-07 12:40:00,341.35,341.77,341.31,341.35,9525.0,332.7024,333.1117,332.6634,332.7024,9525.0
2022-06-07 12:45:00,341.28,341.73,341.24,341.73,5197.0,332.6342,333.0728,332.5952,333.0728,5197.0
2022-06-07 12:50:00,341.71,342.43,341.39,342.18,7271.0,333.0533,333.755,332.7414,333.5114,7271.0
2022-06-07 12:55:00,342.0,342.01,341.59,341.85,11178.0,333.3359,333.3457,332.9363,333.1897,11178.0
2022-06-07 13:00:00,341.89,342.28,341.61,342.19,6845.0,333.2287,333.6088,332.9558,333.5211,6845.0
2022-06-07 13:05:00,342.21,342.61,342.09,342.61,4653.0,333.5406,333.9305,333.4236,333.9305,4653.0
2022-06-07 13:10:00,342.63,342.66,342.36,342.66,5489.0,333.95,333.9792,333.6868,333.9792,5489.0
2022-06-07 13:15:00,342.81,343.19,342.77,343.04,5166.0,334.1254,334.4958,334.0864,334.3496,5166.0
2022-06-07 13:20:00,343.02,343.41,342.96,343.29,3943.0,334.3301,334.7102,334.2716,334.5932,3943.0
2022-06-07 13:25:00,343.3,344.01,343.09,343.73,13455.0,334.603,335.295,334.3983,335.0221,13455.0
2022-06-07 13:30:00,343.71,343.9,343.51,343.75,11868.0,335.0026,335.1878,334.8077,335.0416,11868.0
2022-06-07 13:35:00,343.75,343.78,343.45,343.74,6644.0,335.0416,335.0708,334.7492,335.0318,6644.0
2022-06-07 13:40:00,343.69,343.72,343.18,343.45,5963.0,334.9831,335.0123,334.486,334.7492,5963.0
2022-06-07 13:45:00,343.54,343.7,343.32,343.45,7529.0,334.8369,334.9928,334.6225,334.7492,7529.0
2022-06-07 13:50:00,343.46,343.6,343.02,343.06,5100.0,334.7589,334.8954,334.3301,334.3691,5100.0
2022-06-07 13:55:00,343.04,343.05,342.82,342.98,3553.0,334.3496,334.3593,334.1351,334.2911,3553.0
2022-06-07 14:00:00,342.91,343.5,342.75,343.27,6825.0,334.2229,334.7979,334.0669,334.5737,6825.0
2022-06-07 14:05:00,343.24,343.85,343.15,343.8,9003.0,334.5445,335.139,334.4568,335.0903,9003.0
2022-06-07 14:10:00,343.75,343.96,343.61,343.7,10519.0,335.0416,335.2463,334.9051,334.9928,10519.0
2022-06-07 14:15:00,343.69,343.9,343.29,343.71,10167.0,334.9831,335.1878,334.5932,335.0026,10167.0
2022-06-07 14:20:00,343.71,344.11,343.61,344.08,9227.0,335.0026,335.3925,334.9051,335.3632,9227.0
2022-06-07 14:25:00,344.08,344.13,343.91,344.12,6315.0,335.3632,335.4119,335.1975,335.4022,6315.0
2022-06-07 14:30:00,344.13,344.73,343.98,344.44,8424.0,335.4119,335.9967,335.2657,335.7141,8424.0
2022-06-07 14:35:00,344.43,344.48,343.93,344.14,14724.0,335.7043,335.7531,335.217,335.4217,14724.0
2022-06-07 14:40:00,344.11,344.11,343.37,343.47,7789.0,335.3925,335.3925,334.6712,334.7687,7789.0
2022-06-07 14:45:00,343.47,343.67,343.12,343.27,9363.0,334.7687,334.9636,334.4275,334.5737,9363.0
2022-06-07 14:50:00,343.18,343.73,343.1,343.53,15217.0,334.486,335.0221,334.408,334.8272,15217.0
2022-06-07 14:55:00,343.55,343.91,343.2,343.74,9231.0,334.8466,335.1975,334.5055,335.0318,9231.0
2022-06-07 15:00:00,343.68,344.3,343.62,344.12,8541.0,334.9734,335.5776,334.9149,335.4022,8541.0
2022-06-07 15:05:00,344.16,344.4,343.84,344.22,7830.0,335.4412,335.6751,335.1293,335.4997,7830.0
2022-06-07 15:10:00,344.18,344.28,343.86,344.22,10474.0,335.4607,335.5581,335.1488,335.4997,10474.0
2022-06-07 15:15:00,344.26,344.41,344.14,344.35,9501.0,335.5387,335.6849,335.4217,335.6264,9501.0
2022-06-07 15:20:00,344.35,344.49,344.08,344.2,11403.0,335.6264,335.7628,335.3632,335.4802,11403.0
2022-06-07 15:25:00,344.31,344.71,344.03,344.5,10411.0,335.5874,335.9773,335.3145,335.7726,10411.0
2022-06-07 15:30:00,344.4,344.59,344.12,344.57,13297.0,335.6751,335.8603,335.4022,335.8408,13297.0
2022-06-07 15:35:00,344.51,345.0,344.48,344.75,15510.0,335.7823,336.2599,335.7531,336.0162,15510.0
2022-06-07 15:40:00,344.81,344.82,344.07,344.29,15897.0,336.0747,336.0845,335.3535,335.5679,15897.0
2022-06-07 15:45:00,344.22,345.42,343.92,345.41,34629.0,335.4997,336.6693,335.2073,336.6595,34629.0
2022-06-07 15:50:00,345.39,345.6,345.0,345.12,49449.0,336.64,336.8447,336.2599,336.3769,49449.0
2022-06-07 15:55:00,345.11,345.17,344.15,344.39,136359.0,336.3671,336.4256,335.4314,335.6654,136359.0
2022-06-08 09:30:00,341.71,341.71,340.06,341.62,23570.0,333.0533,333.0533,331.4451,332.9655,23570.0
2022-06-08 09:35:00,342.24,343.46,341.84,343.4,5705.0,333.5698,334.7589,333.18,334.7004,5705.0
2022-06-08 09:40:00,343.25,344.5,342.53,343.56,15615.0,334.5542,335.7726,333.8525,334.8564,15615.0
2022-06-08 09:45:00,343.88,344.96,343.09,344.96,13815.0,335.1683,336.2209,334.3983,336.2209,13815.0
2022-06-08 09:50:00,345.01,345.23,343.69,343.69,13856.0,336.2697,336.4841,334.9831,334.9831,13856.0
2022-06-08 09:55:00,343.92,344.02,343.22,343.38,10654.0,335.2073,335.3047,334.525,334.681,10654.0
2022-06-08 10:00:00,343.49,344.0,342.57,343.8,12746.0,334.7882,335.2852,333.8915,335.0903,12746.0
2022-06-08 10:05:00,343.69,343.86,343.18,343.44,11932.0,334.9831,335.1488,334.486,334.7394,11932.0
2022-06-08 10:10:00,343.43,343.47,342.39,342.39,13726.0,334.7297,334.7687,333.716,333.716,13726.0
2022-06-08 10:15:00,342.28,342.64,341.94,342.42,9346.0,333.6088,333.9597,333.2774,333.7453,9346.0
2022-06-08 10:20:00,342.72,342.86,342.61,342.83,4922.0,334.0377,334.1741,333.9305,334.1449,4922.0
2022-06-08 10:25:00,342.79,342.97,342.25,342.26,9629.0,334.1059,334.2813,333.5796,333.5893,9629.0
2022-06-08 10:30:00,342.24,342.9,342.06,342.75,10511.0,333.5698,334.2131,333.3944,334.0669,10511.0
2022-06-08 10:35:00,342.56,342.81,342.03,342.1,6175.0,333.8817,334.1254,333.3652,333.4334,6175.0
2022-06-08 10:40:00,342.21,342.38,341.3,341.93,8242.0,333.5406,333.7063,332.6536,333.2677,8242.0
2022-06-08 10:45:00,342.07,342.8,342.07,342.72,6391.0,333.4041,334.1156,333.4041,334.0377,6391.0
2022-06-08 10:50:00,342.75,343.28,342.56,342.82,22665.0,334.0669,334.5835,333.8817,334.1351,22665.0
2022-06-08 10:55:00,342.7,342.84,342.18,342.41,15743.0,334.0182,334.1546,333.5114,333.7355,15743.0
2022-06-08 11:00:00,342.38,342.38,341.41,341.59,28411.0,333.7063,333.7063,332.7609,332.9363,28411.0
2022-06-08 11:05:00,341.54,342.0,341.41,341.69,24344.0,332.8876,333.3359,332.7609,333.0338,24344.0
2022-06-08 11:10:00,341.66,341.81,341.52,341.62,5459.0,333.0045,333.1507,332.8681,332.9655,5459.0
2022-06-08 11:15:00,341.76,342.54,341.5,342.35,4461.0,333.102,333.8622,332.8486,333.677,4461.0
2022-06-08 11:20:00,342.25,342.48,342.06,342.07,13620.0,333.5796,333.8038,333.3944,333.4041,13620.0
2022-06-08 11:25:00,342.05,342.2,341.83,341.88,5092.0,333.3846,333.5308,333.1702,333.219,5092.0
2022-06-08 11:30:00,341.81,342.22,341.72,341.77,9412.0,333.1507,333.5503,333.063,333.1117,9412.0
2022-06-08 11:35:00,341.88,341.89,341.52,341.63,5587.0,333.219,333.2287,332.8681,332.9753,5587.0
2022-06-08 11:40:00,341.68,341.82,341.04,341.08,7294.0,333.024,333.1605,332.4002,332.4392,7294.0
2022-06-08 11:45:00,341.2,341.47,341.11,341.27,2660.0,332.5562,332.8193,332.4685,332.6244,2660.0
2022-06-08 11:50:00,341.17,341.55,341.17,341.26,4484.0,332.5269,332.8973,332.5269,332.6147,4484.0
2022-06-08 11:55:00,341.23,341.49,341.2,341.35,4661.0,332.5854,332.8388,332.5562,332.7024,4661.0
2022-06-08 12:00:00,341.15,342.12,341.14,341.93,8321.0,332.5074,333.4529,332.4977,333.2677,8321.0
2022-06-08 12:05:00,341.87,341.94,341.6,341.76,5056.0,333.2092,333.2774,332.946,333.102,5056.0
2022-06-08 12:10:00,341.84,342.15,341.68,341.87,6845.0,333.18,333.4821,333.024,333.2092,6845.0
2022-06-08 12:15:00,341.87,341.92,341.66,341.75,4342.0,333.2092,333.2579,333.0045,333.0922,4342.0
2022-06-08 12:20:00,341.62,341.62,341.0,341.0,5261.0,332.9655,332.9655,332.3612,332.3612,5261.0
2022-06-08 12:25:00,340.95,341.24,340.63,340.91,6022.0,332.3125,332.5952,332.0006,332.2735,6022.0
2022-06-08 12:30:00,340.86,340.91,339.84,340.25,6337.0,332.2248,332.2735,331.2306,331.6302,6337.0
2022-06-08 12:35:00,340.22,340.22,339.19,339.2,9323.0,331.601,331.601,330.5971,330.6068,9323.0
2022-06-08 12:40:00,339.16,339.27,338.5,338.59,11092.0,330.5679,330.6751,329.9246,330.0123,11092.0
2022-06-08 12:45:00,338.6,339.51,338.51,339.51,40811.0,330.022,330.909,329.9343,330.909,40811.0
2022-06-08 12:50:00,339.49,340.25,339.34,339.95,33433.0,330.8895,331.6302,330.7433,331.3378,33433.0
2022-06-08 12:55:00,340.0,340.15,339.79,340.05,3845.0,331.3866,331.5328,331.1819,331.4353,3845.0
2022-06-08 13:00:00,339.96,339.96,339.38,339.56,6824.0,331.3476,331.3476,330.7823,330.9577,6824.0
2022-06-08 13:05:00,339.48,339.92,339.45,339.91,5272.0,330.8798,331.3086,330.8505,331.2989,5272.0
2022-06-08 13:10:00,339.85,340.0,339.71,339.8,5647.0,331.2404,331.3866,331.1039,331.1916,5647.0
2022-06-08 13:15:00,339.76,340.07,339.73,340.0,4840.0,331.1527,331.4548,331.1234,331.3866,4840.0
2022-06-08 13:20:00,339.96,340.01,339.63,339.79,7404.0,331.3476,331.3963,331.026,331.1819,7404.0
2022-06-08 13:25:00,339.72,339.79,339.46,339.54,3013.0,331.1137,331.1819,330.8603,330.9382,3013.0
2022-06-08 13:30:00,339.45,339.62,338.89,339.13,7429.0,330.8505,331.0162,330.3047,330.5386,7429.0
2022-06-08 13:35:00,339.0,339.33,338.94,339.0,6219.0,330.4119,330.7336,330.3534,330.4119,6219.0
2022-06-08 13:40:00,339.02,339.74,338.99,339.73,8376.0,330.4314,331.1332,330.4022,331.1234,8376.0
2022-06-08 13:45:00,339.69,340.06,339.51,339.82,7564.0,331.0844,331.4451,330.909,331.2111,7564.0
2022-06-08 13:50:00,339.8,339.94,339.31,339.44,5817.0,331.1916,331.3281,330.7141,330.8408,5817.0
2022-06-08 13:55:00,339.4,339.8,339.35,339.35,5830.0,330.8018,331.1916,330.753,330.753,5830.0
2022-06-08 14:00:00,339.5,339.83,339.5,339.73,3512.0,330.8992,331.2209,330.8992,331.1234,3512.0
2022-06-08 14:05:00,339.7,339.92,339.45,339.55,20411.0,331.0942,331.3086,330.8505,330.948,20411.0
2022-06-08 14:10:00,339.5,339.55,339.17,339.23,4593.0,330.8992,330.948,330.5776,330.6361,4593.0
2022-06-08 14:15:00,339.33,339.4,338.94,339.0,4287.0,330.7336,330.8018,330.3534,330.4119,4287.0
2022-06-08 14:20:00,338.97,339.16,338.53,338.7,10386.0,330.3827,330.5679,329.9538,330.1195,10386.0
2022-06-08 14:25:00,338.6,338.74,337.79,338.25,8293.0,330.022,330.1585,329.2326,329.6809,8293.0
2022-06-08 14:30:00,338.22,338.45,338.22,338.3,3203.0,329.6517,329.8758,329.6517,329.7296,3203.0
2022-06-08 14:35:00,338.3,338.44,338.05,338.28,5536.0,329.7296,329.8661,329.486,329.7102,5536.0
2022-06-08 14:40:00,338.28,338.91,338.27,338.8,5046.0,329.7102,330.3242,329.7004,330.217,5046.0
2022-06-08 14:45:00,338.8,339.03,338.71,338.75,4277.0,330.217,330.4412,330.1293,330.1682,4277.0
2022-06-08 14:50:00,338.83,339.0,338.48,338.48,8646.0,330.2462,330.4119,329.9051,329.9051,8646.0
2022-06-08 14:55:00,338.53,338.61,338.3,338.45,6548.0,329.9538,330.0318,329.7296,329.8758,6548.0
2022-06-08 15:00:00,338.52,338.55,338.18,338.31,9193.0,329.9441,329.9733,329.6127,329.7394,9193.0
2022-06-08 15:05:00,338.31,338.31,337.84,338.11,8034.0,329.7394,329.7394,329.2813,329.5445,8034.0
2022-06-08 15:10:00,338.1,338.97,338.05,338.85,11919.0,329.5347,330.3827,329.486,330.2657,11919.0
2022-06-08 15:15:00,338.82,338.96,338.62,338.95,8496.0,330.2365,330.3729,330.0415,330.3632,8496.0
2022-06-08 15:20:00,338.96,339.6,338.96,339.39,10950.0,330.3729,330.9967,330.3729,330.792,10950.0
2022-06-08 15:25:00,339.43,339.61,339.35,339.52,9074.0,330.831,331.0065,330.753,330.9187,9074.0
2022-06-08 15:30:00,339.56,339.99,339.38,339.65,18665.0,330.9577,331.3768,330.7823,331.0454,18665.0
2022-06-08 15:35:00,339.69,339.79,339.43,339.5,11895.0,331.0844,331.1819,330.831,330.8992,11895.0
2022-06-08 15:40:00,339.49,339.55,339.02,339.11,13381.0,330.8895,330.948,330.4314,330.5191,13381.0
2022-06-08 15:45:00,339.11,339.12,338.24,338.29,20550.0,330.5191,330.5289,329.6712,329.7199,20550.0
2022-06-08 15:50:00,338.23,339.05,338.23,338.35,21410.0,329.6614,330.4606,329.6614,329.7784,21410.0
2022-06-08 15:55:00,338.37,339.0,338.17,338.75,80071.0,329.7979,330.4119,329.6029,330.1682,80071.0
2022-06-09 09:30:00,338.43,340.59,337.6,339.85,29692.0,329.8564,331.9616,329.0474,331.2404,29692.0
2022-06-09 09:35:00,339.88,340.49,338.89,339.56,13565.0,331.2696,331.8642,330.3047,330.9577,13565.0
2022-06-09 09:40:00,339.7,339.75,337.29,338.08,14255.0,331.0942,331.1429,328.7452,329.5152,14255.0
2022-06-09 09:45:00,338.16,339.91,338.03,339.9,8363.0,329.5932,331.2989,329.4665,331.2891,8363.0
2022-06-09 09:50:00,339.92,342.19,339.66,342.15,7027.0,331.3086,333.5211,331.0552,333.4821,7027.0
2022-06-09 09:55:00,341.9,342.14,341.06,341.85,14444.0,333.2384,333.4724,332.4197,333.1897,14444.0
2022-06-09 10:00:00,341.74,341.8,340.36,340.42,7928.0,333.0825,333.141,331.7375,331.7959,7928.0
2022-06-09 10:05:00,340.25,340.4,339.82,340.24,10107.0,331.6302,331.7764,331.2111,331.6205,10107.0
2022-06-09 10:10:00,340.15,340.23,339.04,339.84,9513.0,331.5328,331.6108,330.4509,331.2306,9513.0
2022-06-09 10:15:00,340.39,341.27,340.35,341.26,45102.0,331.7667,332.6244,331.7277,332.6147,45102.0
2022-06-09 10:20:00,341.28,341.34,340.22,340.53,11115.0,332.6342,332.6926,331.601,331.9032,11115.0
2022-06-09 10:25:00,340.5,340.82,339.97,340.28,10509.0,331.8739,332.1858,331.3573,331.6595,10509.0
2022-06-09 10:30:00,340.78,341.15,339.86,339.86,8146.0,332.1468,332.5074,331.2501,331.2501,8146.0
2022-06-09 10:35:00,339.91,340.65,339.86,340.65,8198.0,331.2989,332.0201,331.2501,332.0201,8198.0
2022-06-09 10:40:00,340.54,340.57,339.64,339.98,8960.0,331.9129,331.9421,331.0357,331.3671,8960.0
2022-06-09 10:45:00,339.95,339.95,339.28,339.7,8366.0,331.3378,331.3378,330.6848,331.0942,8366.0
2022-06-09 10:50:00,339.71,340.13,339.61,339.61,12985.0,331.1039,331.5133,331.0065,331.0065,12985.0
2022-06-09 10:55:00,339.71,340.22,339.57,339.63,12990.0,331.1039,331.601,330.9675,331.026,12990.0
2022-06-09 11:00:00,339.55,340.02,339.03,339.03,11563.0,330.948,331.4061,330.4412,330.4412,11563.0
2022-06-09 11:05:00,339.16,339.61,338.99,339.61,24290.0,330.5679,331.0065,330.4022,331.0065,24290.0
2022-06-09 11:10:00,339.82,340.15,339.63,339.9,7786.0,331.2111,331.5328,331.026,331.2891,7786.0
2022-06-09 11:15:00,340.14,340.26,339.86,340.09,6158.0,331.523,331.64,331.2501,331.4743,6158.0
2022-06-09 11:20:00,340.04,340.65,340.02,340.38,13093.0,331.4256,332.0201,331.4061,331.757,13093.0
2022-06-09 11:25:00,340.5,340.65,340.38,340.49,9781.0,331.8739,332.0201,331.757,331.8642,9781.0
2022-06-09 11:30:00,340.38,340.52,339.9,339.99,8282.0,331.757,331.8934,331.2891,331.3768,8282.0
2022-06-09 11:35:00,339.9,340.45,339.9,340.45,9219.0,331.2891,331.8252,331.2891,331.8252,9219.0
2022-06-09 11:40:00,340.45,341.45,340.45,341.27,6812.0,331.8252,332.7998,331.8252,332.6244,6812.0
2022-06-09 11:45:00,341.23,341.28,340.1,340.1,7335.0,332.5854,332.6342,331.484,331.484,7335.0
2022-06-09 11:50:00,340.0,340.69,340.0,340.33,15221.0,331.3866,332.0591,331.3866,331.7082,15221.0
2022-06-09 11:55:00,340.39,340.8,340.38,340.8,7790.0,331.7667,332.1663,331.757,332.1663,7790.0
2022-06-09 12:00:00,340.79,340.9,340.36,340.36,18598.0,332.1566,332.2638,331.7375,331.7375,18598.0
2022-06-09 12:05:00,340.29,340.44,340.08,340.44,13094.0,331.6692,331.8154,331.4646,331.8154,13094.0
2022-06-09 12:10:00,340.48,340.48,339.96,340.1,5242.0,331.8544,331.8544,331.3476,331.484,5242.0
2022-06-09 12:15:00,340.07,340.39,339.78,340.21,7930.0,331.4548,331.7667,331.1722,331.5913,7930.0
2022-06-09 12:20:00,340.35,340.99,340.25,340.9,8883.0,331.7277,332.3515,331.6302,332.2638,8883.0
2022-06-09 12:25:00,340.9,341.08,340.78,340.86,9888.0,332.2638,332.4392,332.1468,332.2248,9888.0
2022-06-09 12:30:00,340.94,341.29,340.61,340.89,11634.0,332.3028,332.6439,331.9811,332.254,11634.0
2022-06-09 12:35:00,340.9,341.09,340.66,340.66,6163.0,332.2638,332.449,332.0299,332.0299,6163.0
2022-06-09 12:40:00,340.86,341.23,340.69,341.02,3916.0,332.2248,332.5854,332.0591,332.3807,3916.0
2022-06-09 12:45:00,341.02,341.28,340.95,341.17,4212.0,332.3807,332.6342,332.3125,332.5269,4212.0
2022-06-09 12:50:00,341.14,341.48,341.04,341.04,5436.0,332.4977,332.8291,332.4002,332.4002,5436.0
2022-06-09 12:55:00,341.08,341.46,340.68,341.38,9671.0,332.4392,332.8096,332.0494,332.7316,9671.0
2022-06-09 13:00:00,341.41,341.78,341.29,341.67,3491.0,332.7609,333.1215,332.6439,333.0143,3491.0
2022-06-09 13:05:00,341.78,342.34,341.78,341.96,5541.0,333.1215,333.6673,333.1215,333.2969,5541.0
2022-06-09 13:10:00,342.04,342.25,341.78,341.89,7115.0,333.3749,333.5796,333.1215,333.2287,7115.0
2022-06-09 13:15:00,341.88,342.37,341.88,341.96,12677.0,333.219,333.6965,333.219,333.2969,12677.0
2022-06-09 13:20:00,341.88,342.11,341.7,341.7,9739.0,333.219,333.4431,333.0435,333.0435,9739.0
2022-06-09 13:25:00,341.66,341.8,341.02,341.08,7159.0,333.0045,333.141,332.3807,332.4392,7159.0
2022-06-09 13:30:00,341.02,341.15,340.56,340.9,5664.0,332.3807,332.5074,331.9324,332.2638,5664.0
2022-06-09 13:35:00,340.84,341.32,340.84,341.21,10327.0,332.2053,332.6731,332.2053,332.5659,10327.0
2022-06-09 13:40:00,341.21,341.34,340.91,341.24,14390.0,332.5659,332.6926,332.2735,332.5952,14390.0
2022-06-09 13:45:00,341.38,342.29,341.22,342.19,19439.0,332.7316,333.6186,332.5757,333.5211,19439.0
2022-06-09 13:50:00,342.19,342.64,342.18,342.3,16936.0,333.5211,333.9597,333.5114,333.6283,16936.0
2022-06-09 13:55:00,342.26,342.64,341.95,342.59,7560.0,333.5893,333.9597,333.2872,333.911,7560.0
2022-06-09 14:00:00,342.64,342.64,341.98,341.99,8381.0,333.9597,333.9597,333.3164,333.3262,8381.0
2022-06-09 14:05:00,342.09,342.18,341.85,342.07,5035.0,333.4236,333.5114,333.1897,333.4041,5035.0
2022-06-09 14:10:00,342.02,342.03,341.75,341.83,5868.0,333.3554,333.3652,333.0922,333.1702,5868.0
2022-06-09 14:15:00,341.77,341.98,341.67,341.98,5569.0,333.1117,333.3164,333.0143,333.3164,5569.0
2022-06-09 14:20:00,341.9,341.95,341.55,341.65,10227.0,333.2384,333.2872,332.8973,332.9948,10227.0
2022-06-09 14:25:00,341.69,342.04,341.58,341.92,9539.0,333.0338,333.3749,332.9266,333.2579,9539.0
2022-06-09 14:30:00,341.88,341.91,341.08,341.08,16218.0,333.219,333.2482,332.4392,332.4392,16218.0
2022-06-09 14:35:00,341.21,341.76,341.14,341.36,13124.0,332.5659,333.102,332.4977,332.7121,13124.0
2022-06-09 14:40:00,341.35,341.44,341.14,341.14,7872.0,332.7024,332.7901,332.4977,332.4977,7872.0
2022-06-09 14:45:00,341.14,341.33,340.87,340.87,5570.0,332.4977,332.6829,332.2345,332.2345,5570.0
2022-06-09 14:50:00,341.0,341.09,340.92,340.92,4194.0,332.3612,332.449,332.2833,332.2833,4194.0
2022-06-09 14:55:00,340.88,341.3,340.65,340.65,13241.0,332.2443,332.6536,332.0201,332.0201,13241.0
2022-06-09 15:00:00,340.46,340.56,340.02,340.03,13461.0,331.8349,331.9324,331.4061,331.4158,13461.0
2022-06-09 15:05:00,339.85,339.99,338.9,339.03,16791.0,331.2404,331.3768,330.3144,330.4412,16791.0
2022-06-09 15:10:00,338.88,339.4,338.87,339.02,18375.0,330.295,330.8018,330.2852,330.4314,18375.0
2022-06-09 15:15:00,338.95,339.37,338.81,339.18,11202.0,330.3632,330.7725,330.2267,330.5874,11202.0
2022-06-09 15:20:00,339.21,339.51,339.12,339.41,11505.0,330.6166,330.909,330.5289,330.8115,11505.0
2022-06-09 15:25:00,339.39,339.41,338.5,338.55,12302.0,330.792,330.8115,329.9246,329.9733,12302.0
2022-06-09 15:30:00,338.5,338.53,337.77,337.79,22532.0,329.9246,329.9538,329.2131,329.2326,22532.0
2022-06-09 15:35:00,337.82,338.15,337.25,337.53,31930.0,329.2618,329.5834,328.7062,328.9792,31930.0
2022-06-09 15:40:00,337.57,337.77,337.09,337.31,21730.0,329.0181,329.2131,328.5503,328.7647,21730.0
2022-06-09 15:45:00,337.24,337.42,336.9,337.28,30793.0,328.6965,328.8719,328.3651,328.7355,30793.0
2022-06-09 15:50:00,337.1,337.44,336.48,336.97,33178.0,328.56,328.8914,327.9558,328.4333,33178.0
2022-06-09 15:55:00,337.12,337.12,336.28,336.44,74941.0,328.5795,328.5795,327.7608,327.9168,74941.0
2022-06-10 09:30:00,331.07,331.97,328.52,329.87,92847.0,322.6828,323.56,320.1974,321.5132,92847.0
2022-06-10 09:35:00,329.9,332.14,329.21,331.74,34530.0,321.5424,323.7257,320.8699,323.3358,34530.0
2022-06-10 09:40:00,331.79,332.81,331.35,332.52,44638.0,323.3846,324.3787,322.9557,324.0961,44638.0
2022-06-10 09:45:00,332.63,333.46,331.65,332.4,14946.0,324.2033,325.0123,323.2481,323.9791,14946.0
2022-06-10 09:50:00,332.83,332.87,330.94,331.67,17426.0,324.3982,324.4372,322.5561,323.2676,17426.0
2022-06-10 09:55:00,331.35,332.58,330.79,332.58,22293.0,322.9557,324.1546,322.4099,324.1546,22293.0
2022-06-10 10:00:00,332.56,332.62,330.7,331.16,18923.0,324.1351,324.1935,322.3222,322.7705,18923.0
2022-06-10 10:05:00,331.03,332.13,330.47,330.68,22347.0,322.6438,323.716,322.098,322.3027,22347.0
2022-06-10 10:10:00,330.59,331.64,330.0,331.64,12920.0,322.215,323.2384,321.6399,323.2384,12920.0
2022-06-10 10:15:00,331.45,331.69,331.1,331.69,9004.0,323.0532,323.2871,322.712,323.2871,9004.0
2022-06-10 10:20:00,331.77,331.92,330.08,330.67,11244.0,323.3651,323.5113,321.7179,322.2929,11244.0
2022-06-10 10:25:00,330.37,331.51,330.21,330.62,29146.0,322.0005,323.1117,321.8446,322.2442,29146.0
2022-06-10 10:30:00,330.68,331.64,330.52,331.49,15186.0,322.3027,323.2384,322.1467,323.0922,15186.0
2022-06-10 10:35:00,331.37,332.39,331.2,332.38,12052.0,322.9752,323.9694,322.8095,323.9596,12052.0
2022-06-10 10:40:00,332.39,332.72,331.64,332.38,10799.0,323.9694,324.291,323.2384,323.9596,10799.0
2022-06-10 10:45:00,332.38,332.46,331.44,331.69,11872.0,323.9596,324.0376,323.0434,323.2871,11872.0
2022-06-10 10:50:00,331.6,331.8,330.49,330.85,16066.0,323.1994,323.3943,322.1175,322.4684,16066.0
2022-06-10 10:55:00,330.97,330.98,329.78,329.87,18914.0,322.5853,322.5951,321.4255,321.5132,18914.0
2022-06-10 11:00:00,329.83,330.47,329.29,330.08,15787.0,321.4742,322.098,320.9479,321.7179,15787.0
2022-06-10 11:05:00,330.0,330.59,329.65,330.42,33629.0,321.6399,322.215,321.2988,322.0493,33629.0
2022-06-10 11:10:00,330.26,331.26,330.1,330.82,8785.0,321.8933,322.868,321.7374,322.4391,8785.0
2022-06-10 11:15:00,330.81,331.81,330.81,331.81,17730.0,322.4294,323.4041,322.4294,323.4041,17730.0
2022-06-10 11:20:00,331.81,331.91,330.57,330.57,11395.0,323.4041,323.5015,322.1955,322.1955,11395.0
2022-06-10 11:25:00,330.57,330.99,330.0,330.3,11200.0,322.1955,322.6048,321.6399,321.9323,11200.0
2022-06-10 11:30:00,330.2,330.45,329.89,330.33,9741.0,321.8348,322.0785,321.5327,321.9616,9741.0
2022-06-10 11:35:00,330.36,330.36,330.06,330.17,7890.0,321.9908,321.9908,321.6984,321.8056,7890.0
2022-06-10 11:40:00,330.16,330.83,330.16,330.83,6979.0,321.7959,322.4489,321.7959,322.4489,6979.0
2022-06-10 11:45:00,330.7,331.02,330.56,330.73,6599.0,322.3222,322.6341,322.1857,322.3514,6599.0
2022-06-10 11:50:00,330.69,331.5,330.69,331.25,11399.0,322.3124,323.1019,322.3124,322.8582,11399.0
2022-06-10 11:55:00,331.13,332.41,331.1,332.41,9787.0,322.7413,323.9889,322.712,323.9889,9787.0
2022-06-10 12:00:00,332.36,332.43,331.91,332.03,10274.0,323.9401,324.0084,323.5015,323.6185,10274.0
2022-06-10 12:05:00,332.11,332.49,331.96,332.48,18019.0,323.6965,324.0668,323.5503,324.0571,18019.0
2022-06-10 12:10:00,332.34,332.55,331.86,331.86,7725.0,323.9206,324.1253,323.4528,323.4528,7725.0
2022-06-10 12:15:00,331.75,331.91,331.23,331.36,10790.0,323.3456,323.5015,322.8388,322.9655,10790.0
2022-06-10 12:20:00,331.42,331.97,331.41,331.62,10911.0,323.0239,323.56,323.0142,323.2189,10911.0
2022-06-10 12:25:00,331.53,331.96,331.45,331.86,21162.0,323.1312,323.5503,323.0532,323.4528,21162.0
2022-06-10 12:30:00,331.81,331.93,331.22,331.27,11351.0,323.4041,323.521,322.829,322.8777,11351.0
2022-06-10 12:35:00,331.29,331.45,331.03,331.38,14327.0,322.8972,323.0532,322.6438,322.985,14327.0
2022-06-10 12:40:00,331.38,331.48,331.27,331.29,16483.0,322.985,323.0824,322.8777,322.8972,16483.0
2022-06-10 12:45:00,331.33,331.41,330.97,331.36,8677.0,322.9362,323.0142,322.5853,322.9655,8677.0
2022-06-10 12:50:00,331.34,331.6,331.08,331.59,12046.0,322.946,323.1994,322.6926,323.1896,12046.0
2022-06-10 12:55:00,331.53,332.36,331.49,332.24,15457.0,323.1312,323.9401,323.0922,323.8232,15457.0
2022-06-10 13:00:00,332.26,332.32,331.58,331.95,4914.0,323.8427,323.9011,323.1799,323.5405,4914.0
2022-06-10 13:05:00,331.88,332.36,331.66,332.36,6395.0,323.4723,323.9401,323.2579,323.9401,6395.0
2022-06-10 13:10:00,332.46,332.6,332.2,332.37,10579.0,324.0376,324.174,323.7842,323.9499,10579.0
2022-06-10 13:15:00,332.36,333.32,332.24,333.27,8541.0,323.9401,324.8758,323.8232,324.8271,8541.0
2022-06-10 13:20:00,333.27,333.8,333.12,333.8,8774.0,324.8271,325.3436,324.6809,325.3436,8774.0
2022-06-10 13:25:00,333.78,334.67,333.74,334.67,8479.0,325.3242,326.1916,325.2852,326.1916,8479.0
2022-06-10 13:30:00,334.73,334.73,332.97,333.11,10542.0,326.2501,326.2501,324.5347,324.6711,10542.0
2022-06-10 13:35:00,332.99,334.2,332.99,334.13,9197.0,324.5542,325.7335,324.5542,325.6653,9197.0
2022-06-10 13:40:00,334.05,334.23,333.76,333.94,8124.0,325.5873,325.7628,325.3047,325.4801,8124.0
2022-06-10 13:45:00,333.87,334.96,333.82,334.96,9133.0,325.4119,326.4743,325.3631,326.4743,9133.0
2022-06-10 13:50:00,335.13,335.29,334.58,334.58,9241.0,326.64,326.7959,326.1039,326.1039,9241.0
2022-06-10 13:55:00,334.56,334.66,334.03,334.62,8720.0,326.0844,326.1819,325.5678,326.1429,8720.0
2022-06-10 14:00:00,334.48,334.54,333.72,333.72,8565.0,326.0064,326.0649,325.2657,325.2657,8565.0
2022-06-10 14:05:00,333.77,334.31,333.73,334.15,8205.0,325.3144,325.8407,325.2754,325.6848,8205.0
2022-06-10 14:10:00,334.18,334.68,334.18,334.49,9318.0,325.714,326.2014,325.714,326.0162,9318.0
2022-06-10 14:15:00,334.54,335.05,334.37,334.95,10398.0,326.0649,326.562,325.8992,326.4645,10398.0
2022-06-10 14:20:00,334.96,335.37,334.96,335.1,8018.0,326.4743,326.8739,326.4743,326.6107,8018.0
2022-06-10 14:25:00,335.17,335.22,334.11,335.09,21846.0,326.6789,326.7277,325.6458,326.601,21846.0
2022-06-10 14:30:00,335.1,335.48,335.1,335.44,6546.0,326.6107,326.9811,326.6107,326.9421,6546.0
2022-06-10 14:35:00,335.26,335.31,335.08,335.27,6537.0,326.7667,326.8154,326.5912,326.7764,6537.0
2022-06-10 14:40:00,335.13,335.13,334.58,334.58,10911.0,326.64,326.64,326.1039,326.1039,10911.0
2022-06-10 14:45:00,334.58,335.66,334.58,335.56,10245.0,326.1039,327.1565,326.1039,327.0591,10245.0
2022-06-10 14:50:00,335.59,335.83,335.42,335.78,7838.0,327.0883,327.3222,326.9226,327.2735,7838.0
2022-06-10 14:55:00,335.83,336.53,335.73,336.25,12327.0,327.3222,328.0045,327.2248,327.7316,12327.0
2022-06-10 15:00:00,336.26,336.38,334.83,334.84,13797.0,327.7413,327.8583,326.3476,326.3573,13797.0
2022-06-10 15:05:00,334.77,335.15,334.49,335.02,12759.0,326.2891,326.6594,326.0162,326.5327,12759.0
2022-06-10 15:10:00,334.97,335.59,334.84,335.55,10553.0,326.484,327.0883,326.3573,327.0493,10553.0
2022-06-10 15:15:00,335.45,335.84,335.38,335.73,12103.0,326.9518,327.332,326.8836,327.2248,12103.0
2022-06-10 15:20:00,335.78,335.79,334.8,335.57,12442.0,327.2735,327.2832,326.3183,327.0688,12442.0
2022-06-10 15:25:00,335.59,336.29,335.47,335.77,14904.0,327.0883,327.7706,326.9713,327.2637,14904.0
2022-06-10 15:30:00,335.77,335.77,334.78,334.93,18878.0,327.2637,327.2637,326.2988,326.445,18878.0
2022-06-10 15:35:00,335.02,335.55,334.73,335.07,25009.0,326.5327,327.0493,326.2501,326.5815,25009.0
2022-06-10 15:40:00,334.89,335.33,334.48,334.64,37142.0,326.406,326.8349,326.0064,326.1624,37142.0
2022-06-10 15:45:00,334.72,334.78,333.48,333.49,33654.0,326.2403,326.2988,325.0318,325.0415,33654.0
2022-06-10 15:50:00,333.43,334.29,333.1,333.73,44155.0,324.983,325.8212,324.6614,325.2754,44155.0
2022-06-10 15:55:00,333.7,333.99,332.74,332.76,103742.0,325.2462,325.5288,324.3105,324.33,103742.0
2022-06-13 09:30:00,326.16,329.11,325.5,328.0,51125.0,317.8972,320.7725,317.2539,319.6906,51125.0
2022-06-13 09:35:00,328.06,328.28,325.69,325.69,16693.0,319.7491,319.9635,317.4391,317.4391,16693.0
2022-06-13 09:40:00,325.51,326.0,324.5,326.0,19566.0,317.2637,317.7412,316.2792,317.7412,19566.0
2022-06-13 09:45:00,326.16,326.44,324.85,325.19,35074.0,317.8972,318.1701,316.6204,316.9518,35074.0
2022-06-13 09:50:00,324.89,325.45,324.28,324.66,21328.0,316.6594,317.2052,316.0648,316.4352,21328.0
2022-06-13 09:55:00,324.69,325.12,323.89,323.94,22786.0,316.4644,316.8835,315.6847,315.7334,22786.0
2022-06-13 10:00:00,323.84,324.91,322.82,323.94,27558.0,315.636,316.6789,314.6418,315.7334,27558.0
2022-06-13 10:05:00,323.85,325.23,323.73,325.17,25866.0,315.6457,316.9908,315.5288,316.9323,25866.0
2022-06-13 10:10:00,325.13,325.33,324.0,324.99,42778.0,316.8933,317.0882,315.7919,316.7568,42778.0
2022-06-13 10:15:00,324.97,325.03,323.31,323.8,17789.0,316.7373,316.7958,315.1194,315.597,17789.0
2022-06-13 10:20:00,323.71,324.34,323.12,323.42,15197.0,315.5093,316.1233,314.9342,315.2266,15197.0
2022-06-13 10:25:00,323.45,324.22,323.34,323.95,17747.0,315.2558,316.0063,315.1486,315.7432,17747.0
2022-06-13 10:30:00,323.94,323.98,322.46,323.98,21376.0,315.7334,315.7724,314.2909,315.7724,21376.0
2022-06-13 10:35:00,324.02,324.87,323.95,324.52,17214.0,315.8114,316.6399,315.7432,316.2987,17214.0
2022-06-13 10:40:00,324.28,324.5,323.88,323.97,17382.0,316.0648,316.2792,315.675,315.7627,17382.0
2022-06-13 10:45:00,323.98,324.07,323.38,323.74,24753.0,315.7724,315.8601,315.1876,315.5385,24753.0
2022-06-13 10:50:00,323.71,324.72,323.66,324.21,19499.0,315.5093,316.4937,315.4605,315.9966,19499.0
2022-06-13 10:55:00,324.16,324.72,323.9,324.52,16572.0,315.9479,316.4937,315.6944,316.2987,16572.0
2022-06-13 11:00:00,324.5,324.66,323.78,323.79,45177.0,316.2792,316.4352,315.5775,315.5872,45177.0
2022-06-13 11:05:00,323.76,324.38,323.61,323.83,19962.0,315.558,316.1623,315.4118,315.6262,19962.0
2022-06-13 11:10:00,323.73,324.81,323.3,324.23,19620.0,315.5288,316.5814,315.1096,316.0161,19620.0
2022-06-13 11:15:00,324.27,325.07,324.27,324.81,18175.0,316.0551,316.8348,316.0551,316.5814,18175.0
2022-06-13 11:20:00,324.69,325.2,324.54,325.19,16452.0,316.4644,316.9615,316.3182,316.9518,16452.0
2022-06-13 11:25:00,325.23,325.25,323.99,324.04,14072.0,316.9908,317.0102,315.7822,315.8309,14072.0
2022-06-13 11:30:00,323.95,324.48,323.47,323.92,20122.0,315.7432,316.2598,315.2753,315.7139,20122.0
2022-06-13 11:35:00,324.08,325.56,323.99,325.07,26805.0,315.8699,317.3124,315.7822,316.8348,26805.0
2022-06-13 11:40:00,325.13,325.57,324.66,325.1,14955.0,316.8933,317.3221,316.4352,316.864,14955.0
2022-06-13 11:45:00,325.1,325.27,324.81,325.14,29289.0,316.864,317.0297,316.5814,316.903,29289.0
2022-06-13 11:50:00,325.14,325.52,324.68,324.69,21728.0,316.903,317.2734,316.4547,316.4644,21728.0
2022-06-13 11:55:00,324.71,324.96,324.35,324.96,11225.0,316.4839,316.7276,316.133,316.7276,11225.0
2022-06-13 12:00:00,324.96,325.65,324.7,325.32,18468.0,316.7276,317.4001,316.4742,317.0785,18468.0
2022-06-13 12:05:00,325.23,326.06,324.82,325.78,12102.0,316.9908,317.7997,316.5911,317.5268,12102.0
2022-06-13 12:10:00,325.46,326.34,325.37,325.64,23833.0,317.2149,318.0726,317.1272,317.3904,23833.0
2022-06-13 12:15:00,325.81,326.35,325.35,325.63,23436.0,317.5561,318.0824,317.1077,317.3806,23436.0
2022-06-13 12:20:00,325.78,326.69,325.67,326.33,12615.0,317.5268,318.4138,317.4196,318.0629,12615.0
2022-06-13 12:25:00,326.42,326.82,326.15,326.15,23006.0,318.1506,318.5405,317.8874,317.8874,23006.0
2022-06-13 12:30:00,326.11,327.14,325.87,326.67,13633.0,317.8485,318.8524,317.6145,318.3943,13633.0
2022-06-13 12:35:00,326.67,327.99,326.6,327.98,14883.0,318.3943,319.6808,318.326,319.6711,14883.0
2022-06-13 12:40:00,327.91,327.96,326.77,326.89,38009.0,319.6029,319.6516,318.4917,318.6087,38009.0
2022-06-13 12:45:00,326.9,327.13,326.63,326.72,10039.0,318.6184,318.8426,318.3553,318.443,10039.0
2022-06-13 12:50:00,326.68,326.88,325.74,325.76,11290.0,318.404,318.599,317.4878,317.5073,11290.0
2022-06-13 12:55:00,325.84,326.2,325.17,325.3,23301.0,317.5853,317.9362,316.9323,317.059,23301.0
2022-06-13 13:00:00,325.25,325.35,324.55,324.57,10312.0,317.0102,317.1077,316.328,316.3475,10312.0
2022-06-13 13:05:00,324.58,324.99,324.48,324.94,9280.0,316.3572,316.7568,316.2598,316.7081,9280.0
2022-06-13 13:10:00,324.88,325.02,324.5,325.02,11209.0,316.6496,316.7861,316.2792,316.7861,11209.0
2022-06-13 13:15:00,324.93,325.06,324.57,324.84,7743.0,316.6984,316.8251,316.3475,316.6106,7743.0
2022-06-13 13:20:00,324.8,325.0,324.59,324.92,13792.0,316.5716,316.7666,316.367,316.6886,13792.0
2022-06-13 13:25:00,325.0,325.1,324.44,324.8,8853.0,316.7666,316.864,316.2208,316.5716,8853.0
2022-06-13 13:30:00,324.87,325.01,324.2,324.31,13391.0,316.6399,316.7763,315.9868,316.0941,13391.0
2022-06-13 13:35:00,324.22,324.84,324.19,324.84,9093.0,316.0063,316.6106,315.9771,316.6106,9093.0
2022-06-13 13:40:00,324.93,325.47,324.74,325.34,17054.0,316.6984,317.2247,316.5132,317.098,17054.0
2022-06-13 13:45:00,325.32,325.92,325.18,325.9,27751.0,317.0785,317.6633,316.942,317.6438,27751.0
2022-06-13 13:50:00,325.96,326.2,325.26,325.65,8776.0,317.7023,317.9362,317.02,317.4001,8776.0
2022-06-13 13:55:00,325.89,325.94,325.43,325.65,14882.0,317.634,317.6828,317.1857,317.4001,14882.0
2022-06-13 14:00:00,325.67,325.67,324.64,324.68,11426.0,317.4196,317.4196,316.4157,316.4547,11426.0
2022-06-13 14:05:00,324.52,324.74,324.23,324.24,12967.0,316.2987,316.5132,316.0161,316.0258,12967.0
2022-06-13 14:10:00,324.14,324.36,323.57,323.83,10703.0,315.9284,316.1428,315.3728,315.6262,10703.0
2022-06-13 14:15:00,323.72,324.33,323.71,324.04,13048.0,315.519,316.1136,315.5093,315.8309,13048.0
2022-06-13 14:20:00,324.11,324.4,324.07,324.07,15654.0,315.8991,316.1818,315.8601,315.8601,15654.0
2022-06-13 14:25:00,324.09,324.47,323.87,324.11,20481.0,315.8796,316.25,315.6652,315.8991,20481.0
2022-06-13 14:30:00,324.09,324.17,323.34,323.74,15883.0,315.8796,315.9576,315.1486,315.5385,15883.0
2022-06-13 14:35:00,323.86,325.51,323.79,324.89,17742.0,315.6555,317.2637,315.5872,316.6594,17742.0
2022-06-13 14:40:00,324.86,325.31,324.34,324.63,12183.0,316.6301,317.0687,316.1233,316.406,12183.0
2022-06-13 14:45:00,324.72,324.94,324.3,324.38,16571.0,316.4937,316.7081,316.0843,316.1623,16571.0
2022-06-13 14:50:00,324.3,324.5,323.79,323.98,15650.0,316.0843,316.2792,315.5872,315.7724,15650.0
2022-06-13 14:55:00,323.91,323.93,323.23,323.46,23334.0,315.7042,315.7237,315.0414,315.2656,23334.0
2022-06-13 15:00:00,323.42,324.01,323.06,323.71,22044.0,315.2266,315.8017,314.8757,315.5093,22044.0
2022-06-13 15:05:00,323.71,323.91,323.0,323.02,16131.0,315.5093,315.7042,314.8172,314.8367,16131.0
2022-06-13 15:10:00,323.01,323.01,322.48,322.72,21147.0,314.827,314.827,314.3104,314.5443,21147.0
2022-06-13 15:15:00,322.78,324.14,322.21,323.05,33705.0,314.6028,315.9284,314.0473,314.866,33705.0
2022-06-13 15:20:00,322.87,323.23,322.35,322.8,27024.0,314.6905,315.0414,314.1837,314.6223,27024.0
2022-06-13 15:25:00,322.73,323.1,322.21,322.21,30850.0,314.5541,314.9147,314.0473,314.0473,30850.0
2022-06-13 15:30:00,322.2,322.53,321.65,322.17,32869.0,314.0375,314.3592,313.5014,314.0083,32869.0
2022-06-13 15:35:00,322.27,323.18,321.97,321.97,33036.0,314.1057,314.9927,313.8133,313.8133,33036.0
2022-06-13 15:40:00,322.06,322.31,321.62,321.66,27341.0,313.9011,314.1447,313.4722,313.5112,27341.0
2022-06-13 15:45:00,321.59,322.4,321.56,321.85,51398.0,313.443,314.2324,313.4137,313.6964,51398.0
2022-06-13 15:50:00,321.93,322.91,321.46,322.86,103613.0,313.7744,314.7295,313.3163,314.6808,103613.0
2022-06-13 15:55:00,322.77,323.29,322.11,322.38,126251.0,314.5931,315.0999,313.9498,314.213,126251.0
2022-06-14 09:30:00,319.92,322.51,319.15,322.07,42894.0,311.8153,314.3397,311.0648,313.9108,42894.0
2022-06-14 09:35:00,321.52,322.44,320.29,321.47,23583.0,313.3747,314.2714,312.1759,313.326,23583.0
2022-06-14 09:40:00,321.25,321.25,319.36,319.41,25736.0,313.1116,313.1116,311.2695,311.3182,25736.0
2022-06-14 09:45:00,319.41,319.57,318.13,318.2,29594.0,311.3182,311.4741,310.0706,310.1389,29594.0
2022-06-14 09:50:00,318.14,318.26,316.26,318.26,41706.0,310.0804,310.1973,308.248,310.1973,41706.0
2022-06-14 09:55:00,318.27,318.75,317.47,317.5,24335.0,310.2071,310.6749,309.4273,309.4566,24335.0
2022-06-14 10:00:00,317.52,317.72,315.38,315.5,69744.0,309.4761,309.671,307.3903,307.5073,69744.0
2022-06-14 10:05:00,315.36,315.47,314.09,315.22,40502.0,307.3708,307.478,306.133,307.2343,40502.0
2022-06-14 10:10:00,315.24,316.31,314.7,315.92,29984.0,307.2538,308.2967,306.7275,307.9166,29984.0
2022-06-14 10:15:00,315.87,316.5,315.16,316.48,41027.0,307.8679,308.4819,307.1759,308.4624,41027.0
2022-06-14 10:20:00,316.23,316.23,315.14,315.15,43156.0,308.2188,308.2188,307.1564,307.1661,43156.0
2022-06-14 10:25:00,315.0,316.22,314.97,315.61,51260.0,307.0199,308.209,306.9907,307.6145,51260.0
2022-06-14 10:30:00,315.58,316.59,315.0,315.14,27313.0,307.5852,308.5696,307.0199,307.1564,27313.0
2022-06-14 10:35:00,315.02,315.2,314.43,315.1,32720.0,307.0394,307.2149,306.4644,307.1174,32720.0
2022-06-14 10:40:00,314.98,315.45,314.15,315.3,22865.0,307.0004,307.4585,306.1915,307.3123,22865.0
2022-06-14 10:45:00,315.32,316.04,314.71,315.99,13464.0,307.3318,308.0336,306.7373,307.9848,13464.0
2022-06-14 10:50:00,316.0,316.53,315.32,315.86,24461.0,307.9946,308.5112,307.3318,307.8581,24461.0
2022-06-14 10:55:00,315.91,316.44,315.52,315.69,14689.0,307.9069,308.4234,307.5267,307.6924,14689.0
2022-06-14 11:00:00,315.6,316.8,315.0,316.58,20286.0,307.6047,308.7743,307.0199,308.5599,20286.0
2022-06-14 11:05:00,316.43,316.43,315.34,315.99,14625.0,308.4137,308.4137,307.3513,307.9848,14625.0
2022-06-14 11:10:00,316.03,316.62,315.91,316.53,11709.0,308.0238,308.5989,307.9069,308.5112,11709.0
2022-06-14 11:15:00,316.45,316.77,315.8,316.3,16524.0,308.4332,308.7451,307.7997,308.287,16524.0
2022-06-14 11:20:00,316.33,316.93,315.87,316.93,27832.0,308.3162,308.901,307.8679,308.901,27832.0
2022-06-14 11:25:00,316.99,317.19,316.19,316.21,14615.0,308.9595,309.1544,308.1798,308.1993,14615.0
2022-06-14 11:30:00,316.31,316.62,315.83,316.21,18466.0,308.2967,308.5989,307.8289,308.1993,18466.0
2022-06-14 11:35:00,316.19,316.62,315.87,316.05,12626.0,308.1798,308.5989,307.8679,308.0433,12626.0
2022-06-14 11:40:00,315.97,316.35,315.6,316.08,21176.0,307.9653,308.3357,307.6047,308.0726,21176.0
2022-06-14 11:45:00,316.21,316.61,315.94,316.23,11613.0,308.1993,308.5891,307.9361,308.2188,11613.0
2022-06-14 11:50:00,316.11,316.2,315.17,316.2,22990.0,308.1018,308.1895,307.1856,308.1895,22990.0
2022-06-14 11:55:00,316.25,316.84,316.17,316.71,8611.0,308.2383,308.8133,308.1603,308.6866,8611.0
2022-06-14 12:00:00,316.64,316.64,315.75,316.27,9570.0,308.6184,308.6184,307.7509,308.2577,9570.0
2022-06-14 12:05:00,316.25,316.67,316.15,316.3,12751.0,308.2383,308.6476,308.1408,308.287,12751.0
2022-06-14 12:10:00,316.26,317.13,316.19,317.12,11094.0,308.248,309.096,308.1798,309.0862,11094.0
2022-06-14 12:15:00,317.13,317.88,316.88,317.73,13499.0,309.096,309.827,308.8523,309.6808,13499.0
2022-06-14 12:20:00,317.94,318.15,316.89,316.98,7584.0,309.8854,310.0901,308.862,308.9498,7584.0
2022-06-14 12:25:00,317.05,317.38,316.82,317.27,26921.0,309.018,309.3396,308.7938,309.2324,26921.0
2022-06-14 12:30:00,317.34,317.85,317.17,317.6,16635.0,309.3006,309.7977,309.1349,309.5541,16635.0
2022-06-14 12:35:00,317.54,317.62,316.86,317.61,10447.0,309.4956,309.5735,308.8328,309.5638,10447.0
2022-06-14 12:40:00,317.62,317.64,317.38,317.45,9321.0,309.5735,309.593,309.3396,309.4079,9321.0
2022-06-14 12:45:00,317.51,318.08,317.44,318.08,6935.0,309.4663,310.0219,309.3981,310.0219,6935.0
2022-06-14 12:50:00,318.06,318.36,317.51,318.22,12646.0,310.0024,310.2948,309.4663,310.1583,12646.0
2022-06-14 12:55:00,318.44,319.28,318.39,319.26,9576.0,310.3728,311.1915,310.324,311.172,9576.0
2022-06-14 13:00:00,319.34,319.63,318.5,318.88,19058.0,311.25,311.5326,310.4312,310.8016,19058.0
2022-06-14 13:05:00,318.98,319.33,318.75,319.26,15797.0,310.8991,311.2402,310.6749,311.172,15797.0
2022-06-14 13:10:00,319.26,319.46,318.69,319.09,11453.0,311.172,311.3669,310.6164,311.0063,11453.0
2022-06-14 13:15:00,319.22,320.66,319.17,320.46,10315.0,311.133,312.5365,311.0843,312.3416,10315.0
2022-06-14 13:20:00,320.51,320.67,320.0,320.05,13864.0,312.3903,312.5463,311.8932,311.942,13864.0
2022-06-14 13:25:00,319.99,320.1,319.53,319.53,8047.0,311.8835,311.9907,311.4352,311.4352,8047.0
2022-06-14 13:30:00,319.39,319.55,318.76,318.97,18844.0,311.2987,311.4546,310.6847,310.8893,18844.0
2022-06-14 13:35:00,318.96,319.23,318.53,319.01,7647.0,310.8796,311.1428,310.4605,310.9283,7647.0
2022-06-14 13:40:00,318.91,319.15,318.44,318.55,10533.0,310.8309,311.0648,310.3728,310.48,10533.0
2022-06-14 13:45:00,318.75,318.92,318.54,318.63,5903.0,310.6749,310.8406,310.4702,310.558,5903.0
2022-06-14 13:50:00,318.85,319.22,318.72,319.2,7855.0,310.7724,311.133,310.6457,311.1135,7855.0
2022-06-14 13:55:00,319.19,319.27,318.65,319.04,14796.0,311.1038,311.1817,310.5774,310.9576,14796.0
2022-06-14 14:00:00,319.07,319.5,318.98,319.38,10328.0,310.9868,311.4059,310.8991,311.289,10328.0
2022-06-14 14:05:00,319.39,319.77,319.15,319.65,8512.0,311.2987,311.6691,311.0648,311.5521,8512.0
2022-06-14 14:10:00,319.59,319.59,318.34,318.57,13866.0,311.4936,311.4936,310.2753,310.4995,13866.0
2022-06-14 14:15:00,318.69,319.1,318.58,318.97,8381.0,310.6164,311.016,310.5092,310.8893,8381.0
2022-06-14 14:20:00,318.99,319.15,318.79,318.81,12973.0,310.9088,311.0648,310.7139,310.7334,12973.0
2022-06-14 14:25:00,318.84,318.95,318.36,318.46,9125.0,310.7626,310.8698,310.2948,310.3923,9125.0
2022-06-14 14:30:00,318.4,318.45,318.0,318.33,9726.0,310.3338,310.3825,309.9439,310.2656,9726.0
2022-06-14 14:35:00,318.25,318.82,318.25,318.67,8575.0,310.1876,310.7431,310.1876,310.5969,8575.0
2022-06-14 14:40:00,318.67,318.67,317.69,317.71,8753.0,310.5969,310.5969,309.6418,309.6613,8753.0
2022-06-14 14:45:00,317.69,317.98,316.98,317.1,9954.0,309.6418,309.9244,308.9498,309.0667,9954.0
2022-06-14 14:50:00,316.98,317.48,316.66,317.22,13217.0,308.9498,309.4371,308.6379,309.1837,13217.0
2022-06-14 14:55:00,317.22,317.34,316.79,317.06,14010.0,309.1837,309.3006,308.7646,309.0277,14010.0
2022-06-14 15:00:00,316.95,317.21,316.79,317.13,17005.0,308.9205,309.1739,308.7646,309.096,17005.0
2022-06-14 15:05:00,317.12,317.28,316.28,316.29,8000.0,309.0862,309.2422,308.2675,308.2772,8000.0
2022-06-14 15:10:00,316.27,316.76,315.78,315.88,16140.0,308.2577,308.7353,307.7802,307.8776,16140.0
2022-06-14 15:15:00,315.82,316.16,315.78,316.14,13647.0,307.8191,308.1505,307.7802,308.131,13647.0
2022-06-14 15:20:00,316.3,316.63,316.3,316.54,21527.0,308.287,308.6086,308.287,308.5209,21527.0
2022-06-14 15:25:00,316.59,317.66,316.53,317.57,14986.0,308.5696,309.6125,308.5112,309.5248,14986.0
2022-06-14 15:30:00,317.65,318.35,317.57,317.84,23206.0,309.6028,310.285,309.5248,309.788,23206.0
2022-06-14 15:35:00,318.01,318.66,317.62,318.5,27015.0,309.9537,310.5872,309.5735,310.4312,27015.0
2022-06-14 15:40:00,318.5,318.82,317.92,317.98,31085.0,310.4312,310.7431,309.8659,309.9244,31085.0
2022-06-14 15:45:00,318.03,318.51,317.5,318.13,60155.0,309.9732,310.441,309.4566,310.0706,60155.0
2022-06-14 15:50:00,318.25,318.3,317.15,317.35,41276.0,310.1876,310.2363,309.1155,309.3104,41276.0
2022-06-14 15:55:00,317.3,317.67,316.94,317.57,88342.0,309.2617,309.6223,308.9108,309.5248,88342.0
2022-06-15 09:30:00,319.94,322.42,319.47,322.14,31398.0,311.8348,314.2519,311.3767,313.979,31398.0
2022-06-15 09:35:00,322.12,322.5,321.47,321.75,14019.0,313.9595,314.3299,313.326,313.5989,14019.0
2022-06-15 09:40:00,321.75,324.99,321.75,324.73,26843.0,313.5989,316.7568,313.5989,316.5034,26843.0
2022-06-15 09:45:00,324.81,325.07,324.25,324.78,27633.0,316.5814,316.8348,316.0356,316.5522,27633.0
2022-06-15 09:50:00,324.91,326.25,324.41,324.46,44511.0,316.6789,317.9849,316.1915,316.2403,44511.0
2022-06-15 09:55:00,324.28,324.95,324.06,324.26,18589.0,316.0648,316.7178,315.8504,316.0453,18589.0
2022-06-15 10:00:00,324.14,324.9,323.8,324.19,14662.0,315.9284,316.6691,315.597,315.9771,14662.0
2022-06-15 10:05:00,324.11,324.9,323.9,324.55,17779.0,315.8991,316.6691,315.6944,316.328,17779.0
2022-06-15 10:10:00,324.49,324.74,323.29,323.29,14104.0,316.2695,316.5132,315.0999,315.0999,14104.0
2022-06-15 10:15:00,323.09,324.2,323.07,323.71,31099.0,314.905,315.9868,314.8855,315.5093,31099.0
2022-06-15 10:20:00,323.65,323.75,322.53,322.72,12202.0,315.4508,315.5482,314.3592,314.5443,12202.0
2022-06-15 10:25:00,322.68,322.9,322.42,322.42,15664.0,314.5054,314.7198,314.2519,314.2519,15664.0
2022-06-15 10:30:00,322.55,322.62,321.61,322.18,14022.0,314.3786,314.4469,313.4625,314.018,14022.0
2022-06-15 10:35:00,322.28,322.99,322.13,322.6,10740.0,314.1155,314.8075,313.9693,314.4274,10740.0
2022-06-15 10:40:00,322.61,323.17,322.41,322.69,7554.0,314.4371,314.9829,314.2422,314.5151,7554.0
2022-06-15 10:45:00,322.73,323.2,322.69,322.82,13283.0,314.5541,315.0122,314.5151,314.6418,13283.0
2022-06-15 10:50:00,322.76,322.76,321.42,321.45,23226.0,314.5833,314.5833,313.2773,313.3065,23226.0
2022-06-15 10:55:00,321.55,322.58,321.4,322.47,18617.0,313.404,314.4079,313.2578,314.3007,18617.0
2022-06-15 11:00:00,322.43,322.58,322.03,322.45,13862.0,314.2617,314.4079,313.8718,314.2812,13862.0
2022-06-15 11:05:00,322.45,322.46,321.74,321.88,7341.0,314.2812,314.2909,313.5892,313.7256,7341.0
2022-06-15 11:10:00,321.88,322.27,321.36,321.36,8796.0,313.7256,314.1057,313.2188,313.2188,8796.0
2022-06-15 11:15:00,321.34,321.63,321.18,321.38,7191.0,313.1993,313.482,313.0434,313.2383,7191.0
2022-06-15 11:20:00,321.41,322.15,321.17,322.03,16640.0,313.2675,313.9888,313.0336,313.8718,16640.0
2022-06-15 11:25:00,322.03,322.69,321.95,322.69,9783.0,313.8718,314.5151,313.7938,314.5151,9783.0
2022-06-15 11:30:00,322.58,322.89,322.01,322.12,14561.0,314.4079,314.71,313.8523,313.9595,14561.0
2022-06-15 11:35:00,322.0,322.54,321.96,322.34,14244.0,313.8426,314.3689,313.8036,314.174,14244.0
2022-06-15 11:40:00,322.27,322.3,321.82,322.14,20420.0,314.1057,314.135,313.6671,313.979,20420.0
2022-06-15 11:45:00,322.14,322.22,321.73,321.73,8741.0,313.979,314.057,313.5794,313.5794,8741.0
2022-06-15 11:50:00,321.6,321.89,321.55,321.83,7788.0,313.4527,313.7354,313.404,313.6769,7788.0
2022-06-15 11:55:00,321.83,322.25,321.72,322.12,5392.0,313.6769,314.0862,313.5697,313.9595,5392.0
2022-06-15 12:00:00,322.12,322.35,321.91,322.09,7033.0,313.9595,314.1837,313.7549,313.9303,7033.0
2022-06-15 12:05:00,322.09,322.09,321.51,321.78,15146.0,313.9303,313.9303,313.365,313.6282,15146.0
2022-06-15 12:10:00,321.66,322.11,321.61,321.91,8544.0,313.5112,313.9498,313.4625,313.7549,8544.0
2022-06-15 12:15:00,321.91,322.08,321.43,321.52,9182.0,313.7549,313.9206,313.287,313.3747,9182.0
2022-06-15 12:20:00,321.54,321.82,321.42,321.42,5592.0,313.3942,313.6671,313.2773,313.2773,5592.0
2022-06-15 12:25:00,321.39,321.67,321.03,321.07,19425.0,313.248,313.5209,312.8972,312.9361,19425.0
2022-06-15 12:30:00,320.97,321.06,320.67,320.67,14729.0,312.8387,312.9264,312.5463,312.5463,14729.0
2022-06-15 12:35:00,320.63,320.71,320.24,320.48,7612.0,312.5073,312.5853,312.1272,312.3611,7612.0
2022-06-15 12:40:00,320.32,320.41,319.35,319.5,13359.0,312.2051,312.2929,311.2597,311.4059,13359.0
2022-06-15 12:45:00,319.59,319.9,319.51,319.9,10611.0,311.4936,311.7958,311.4157,311.7958,10611.0
2022-06-15 12:50:00,319.76,319.78,319.04,319.05,10339.0,311.6593,311.6788,310.9576,310.9673,10339.0
2022-06-15 12:55:00,319.01,319.67,318.82,319.31,9817.0,310.9283,311.5716,310.7431,311.2207,9817.0
2022-06-15 13:00:00,319.25,319.75,319.18,319.65,17605.0,311.1622,311.6496,311.094,311.5521,17605.0
2022-06-15 13:05:00,319.6,319.68,319.26,319.42,6140.0,311.5034,311.5814,311.172,311.3279,6140.0
2022-06-15 13:10:00,319.4,319.68,319.3,319.42,5709.0,311.3084,311.5814,311.211,311.3279,5709.0
2022-06-15 13:15:00,319.45,319.58,319.21,319.58,7929.0,311.3572,311.4839,311.1233,311.4839,7929.0
2022-06-15 13:20:00,319.59,319.64,319.36,319.64,6306.0,311.4936,311.5424,311.2695,311.5424,6306.0
2022-06-15 13:25:00,319.57,320.14,319.46,320.06,13904.0,311.4741,312.0297,311.3669,311.9517,13904.0
2022-06-15 13:30:00,320.12,320.5,320.07,320.3,20234.0,312.0102,312.3806,311.9615,312.1856,20234.0
2022-06-15 13:35:00,320.23,320.62,320.14,320.32,4385.0,312.1174,312.4975,312.0297,312.2051,4385.0
2022-06-15 13:40:00,320.41,320.65,320.15,320.48,6141.0,312.2929,312.5268,312.0394,312.3611,6141.0
2022-06-15 13:45:00,320.47,320.59,320.34,320.37,5044.0,312.3513,312.4683,312.2246,312.2539,5044.0
2022-06-15 13:50:00,320.21,320.65,319.62,320.63,5681.0,312.0979,312.5268,311.5229,312.5073,5681.0
2022-06-15 13:55:00,320.66,321.62,320.4,321.62,13206.0,312.5365,313.4722,312.2831,313.4722,13206.0
2022-06-15 14:00:00,321.62,322.18,319.34,319.87,29496.0,313.4722,314.018,311.25,311.7665,29496.0
2022-06-15 14:05:00,319.9,320.3,318.47,319.57,19080.0,311.7958,312.1856,310.402,311.4741,19080.0
2022-06-15 14:10:00,319.45,320.17,318.48,320.11,11832.0,311.3572,312.0589,310.4118,312.0005,11832.0
2022-06-15 14:15:00,320.1,321.15,319.54,320.55,14215.0,311.9907,313.0141,311.4449,312.4293,14215.0
2022-06-15 14:20:00,320.77,321.4,319.25,319.92,17521.0,312.6437,313.2578,311.1622,311.8153,17521.0
2022-06-15 14:25:00,320.03,320.34,319.29,319.29,12679.0,311.9225,312.2246,311.2012,311.2012,12679.0
2022-06-15 14:30:00,319.23,319.92,317.56,318.57,20874.0,311.1428,311.8153,309.5151,310.4995,20874.0
2022-06-15 14:35:00,318.58,322.35,318.31,321.54,27590.0,310.5092,314.1837,310.2461,313.3942,27590.0
2022-06-15 14:40:00,321.44,324.86,321.17,324.63,29800.0,313.2968,316.6301,313.0336,316.406,29800.0
2022-06-15 14:45:00,324.87,325.39,323.94,324.31,20506.0,316.6399,317.1467,315.7334,316.0941,20506.0
2022-06-15 14:50:00,324.3,324.76,322.06,322.35,15761.0,316.0843,316.5327,313.9011,314.1837,15761.0
2022-06-15 14:55:00,322.35,323.13,321.63,322.38,14430.0,314.1837,314.944,313.482,314.213,14430.0
2022-06-15 15:00:00,322.44,323.73,322.33,323.09,12637.0,314.2714,315.5288,314.1642,314.905,12637.0
2022-06-15 15:05:00,323.19,323.4,322.58,323.3,11347.0,315.0024,315.2071,314.4079,315.1096,11347.0
2022-06-15 15:10:00,323.1,323.68,322.04,322.79,14344.0,314.9147,315.48,313.8816,314.6126,14344.0
2022-06-15 15:15:00,322.46,322.93,321.94,322.79,16737.0,314.2909,314.749,313.7841,314.6126,16737.0
2022-06-15 15:20:00,323.13,324.95,323.09,324.8,18901.0,314.944,316.7178,314.905,316.5716,18901.0
2022-06-15 15:25:00,324.87,325.27,324.42,325.17,34394.0,316.6399,317.0297,316.2013,316.9323,34394.0
2022-06-15 15:30:00,325.3,326.32,324.79,326.1,50839.0,317.059,318.0531,316.5619,317.8387,50839.0
2022-06-15 15:35:00,326.22,326.45,324.56,324.57,24471.0,317.9557,318.1798,316.3377,316.3475,24471.0
2022-06-15 15:40:00,324.58,324.59,322.55,322.67,30277.0,316.3572,316.367,314.3786,314.4956,30277.0
2022-06-15 15:45:00,322.62,323.56,322.36,323.45,48577.0,314.4469,315.3631,314.1935,315.2558,48577.0
2022-06-15 15:50:00,323.39,323.39,321.52,321.89,52100.0,315.1974,315.1974,313.3747,313.7354,52100.0
2022-06-15 15:55:00,321.7,322.33,321.18,321.39,96510.0,313.5502,314.1642,313.0434,313.248,96510.0
2022-06-16 09:30:00,313.45,315.67,312.26,315.31,53513.0,305.5092,307.6729,304.3493,307.3221,53513.0
2022-06-16 09:35:00,315.47,316.48,314.8,315.54,19532.0,307.478,308.4624,306.825,307.5462,19532.0
2022-06-16 09:40:00,315.54,316.19,314.51,315.65,15498.0,307.5462,308.1798,306.5423,307.6535,15498.0
2022-06-16 09:45:00,315.64,316.43,315.18,315.21,19455.0,307.6437,308.4137,307.1954,307.2246,19455.0
2022-06-16 09:50:00,315.17,315.85,315.06,315.41,15076.0,307.1856,307.8484,307.0784,307.4195,15076.0
2022-06-16 09:55:00,315.65,315.69,314.91,315.05,18432.0,307.6535,307.6924,306.9322,307.0687,18432.0
2022-06-16 10:00:00,315.0,315.8,314.57,314.99,20281.0,307.0199,307.7997,306.6008,307.0102,20281.0
2022-06-16 10:05:00,315.16,315.38,314.39,314.54,39057.0,307.1759,307.3903,306.4254,306.5716,39057.0
2022-06-16 10:10:00,314.44,315.19,314.42,314.86,12602.0,306.4741,307.2051,306.4546,306.8835,12602.0
2022-06-16 10:15:00,314.75,315.44,314.58,314.87,16026.0,306.7763,307.4488,306.6106,306.8932,16026.0
2022-06-16 10:20:00,314.76,315.93,314.72,315.48,11864.0,306.786,307.9264,306.747,307.4878,11864.0
2022-06-16 10:25:00,315.54,316.85,315.53,316.24,19487.0,307.5462,308.8231,307.5365,308.2285,19487.0
2022-06-16 10:30:00,316.05,316.31,315.76,316.19,7262.0,308.0433,308.2967,307.7607,308.1798,7262.0
2022-06-16 10:35:00,316.09,316.09,315.22,315.25,10867.0,308.0823,308.0823,307.2343,307.2636,10867.0
2022-06-16 10:40:00,315.22,315.6,314.65,314.67,13872.0,307.2343,307.6047,306.6788,306.6983,13872.0
2022-06-16 10:45:00,314.67,315.04,314.62,314.72,13727.0,306.6983,307.0589,306.6495,306.747,13727.0
2022-06-16 10:50:00,314.81,315.06,314.2,314.91,13651.0,306.8347,307.0784,306.2402,306.9322,13651.0
2022-06-16 10:55:00,314.9,315.04,313.95,314.0,92157.0,306.9225,307.0589,305.9965,306.0453,92157.0
2022-06-16 11:00:00,313.81,314.35,313.8,313.85,26220.0,305.8601,306.3864,305.8503,305.8991,26220.0
2022-06-16 11:05:00,313.66,313.66,312.79,313.46,10589.0,305.7139,305.7139,304.8659,305.5189,10589.0
2022-06-16 11:10:00,313.71,314.13,313.63,313.94,13378.0,305.7626,306.172,305.6846,305.9868,13378.0
2022-06-16 11:15:00,314.0,314.79,313.86,314.78,27947.0,306.0453,306.8152,305.9088,306.8055,27947.0
2022-06-16 11:20:00,314.8,315.63,314.49,315.46,16229.0,306.825,307.634,306.5228,307.4683,16229.0
2022-06-16 11:25:00,315.46,316.12,315.36,315.48,17349.0,307.4683,308.1115,307.3708,307.4878,17349.0
2022-06-16 11:30:00,315.25,315.31,314.65,314.85,12293.0,307.2636,307.3221,306.6788,306.8737,12293.0
2022-06-16 11:35:00,314.84,315.36,314.63,315.32,17273.0,306.864,307.3708,306.6593,307.3318,17273.0
2022-06-16 11:40:00,315.21,315.22,314.18,315.04,22585.0,307.2246,307.2343,306.2207,307.0589,22585.0
2022-06-16 11:45:00,314.97,314.97,314.48,314.84,13727.0,306.9907,306.9907,306.5131,306.864,13727.0
2022-06-16 11:50:00,314.84,314.91,314.3,314.91,14607.0,306.864,306.9322,306.3377,306.9322,14607.0
2022-06-16 11:55:00,314.87,315.21,314.81,315.19,31989.0,306.8932,307.2246,306.8347,307.2051,31989.0
2022-06-16 12:00:00,315.25,315.32,314.58,315.0,11478.0,307.2636,307.3318,306.6106,307.0199,11478.0
2022-06-16 12:05:00,314.94,315.33,314.8,314.93,11560.0,306.9614,307.3416,306.825,306.9517,11560.0
2022-06-16 12:10:00,314.84,315.05,314.1,314.11,13109.0,306.864,307.0687,306.1427,306.1525,13109.0
2022-06-16 12:15:00,314.11,314.66,314.11,314.42,10540.0,306.1525,306.6885,306.1525,306.4546,10540.0
2022-06-16 12:20:00,314.38,314.72,314.18,314.44,19764.0,306.4156,306.747,306.2207,306.4741,19764.0
2022-06-16 12:25:00,314.48,315.08,314.33,314.96,9916.0,306.5131,307.0979,306.3669,306.9809,9916.0
2022-06-16 12:30:00,314.97,314.97,314.32,314.55,13548.0,306.9907,306.9907,306.3571,306.5813,13548.0
2022-06-16 12:35:00,314.46,314.46,313.58,313.92,12407.0,306.4936,306.4936,305.6359,305.9673,12407.0
2022-06-16 12:40:00,314.16,314.68,313.95,314.5,9517.0,306.2012,306.708,305.9965,306.5326,9517.0
2022-06-16 12:45:00,314.5,314.69,314.1,314.53,8860.0,306.5326,306.7178,306.1427,306.5618,8860.0
2022-06-16 12:50:00,314.54,314.73,314.26,314.61,11631.0,306.5716,306.7568,306.2987,306.6398,11631.0
2022-06-16 12:55:00,314.51,314.61,314.13,314.61,15942.0,306.5423,306.6398,306.172,306.6398,15942.0
2022-06-16 13:00:00,314.68,315.21,314.62,314.86,7993.0,306.708,307.2246,306.6495,306.8835,7993.0
2022-06-16 13:05:00,314.99,315.92,314.74,315.19,12733.0,307.0102,307.9166,306.7665,307.2051,12733.0
2022-06-16 13:10:00,315.16,315.34,314.61,314.85,10185.0,307.1759,307.3513,306.6398,306.8737,10185.0
2022-06-16 13:15:00,314.87,315.04,314.58,314.64,10379.0,306.8932,307.0589,306.6106,306.669,10379.0
2022-06-16 13:20:00,314.6,314.73,314.42,314.56,11457.0,306.6301,306.7568,306.4546,306.5911,11457.0
2022-06-16 13:25:00,314.49,315.67,314.49,315.43,9308.0,306.5228,307.6729,306.5228,307.439,9308.0
2022-06-16 13:30:00,315.32,315.43,314.66,315.05,11286.0,307.3318,307.439,306.6885,307.0687,11286.0
2022-06-16 13:35:00,315.08,315.23,314.75,315.23,13012.0,307.0979,307.2441,306.7763,307.2441,13012.0
2022-06-16 13:40:00,315.21,315.21,314.63,314.72,16597.0,307.2246,307.2246,306.6593,306.747,16597.0
2022-06-16 13:45:00,314.72,314.87,314.44,314.78,14917.0,306.747,306.8932,306.4741,306.8055,14917.0
2022-06-16 13:50:00,314.9,315.13,314.84,315.12,22103.0,306.9225,307.1466,306.864,307.1369,22103.0
2022-06-16 13:55:00,315.11,315.19,314.35,314.49,18627.0,307.1271,307.2051,306.3864,306.5228,18627.0
2022-06-16 14:00:00,314.57,315.21,314.49,315.01,17559.0,306.6008,307.2246,306.5228,307.0297,17559.0
2022-06-16 14:05:00,314.88,315.02,314.52,314.63,15365.0,306.903,307.0394,306.5521,306.6593,15365.0
2022-06-16 14:10:00,314.63,315.01,314.58,314.99,16903.0,306.6593,307.0297,306.6106,307.0102,16903.0
2022-06-16 14:15:00,314.93,315.0,314.62,315.0,17206.0,306.9517,307.0199,306.6495,307.0199,17206.0
2022-06-16 14:20:00,314.96,314.97,314.48,314.59,9459.0,306.9809,306.9907,306.5131,306.6203,9459.0
2022-06-16 14:25:00,314.46,314.56,314.12,314.12,7493.0,306.4936,306.5911,306.1622,306.1622,7493.0
2022-06-16 14:30:00,314.06,314.35,313.52,313.76,9945.0,306.1037,306.3864,305.5774,305.8113,9945.0
2022-06-16 14:35:00,313.84,314.15,313.6,313.99,11228.0,305.8893,306.1915,305.6554,306.0355,11228.0
2022-06-16 14:40:00,314.03,314.59,314.03,314.31,11787.0,306.0745,306.6203,306.0745,306.3474,11787.0
2022-06-16 14:45:00,314.25,314.56,313.38,313.47,17426.0,306.2889,306.5911,305.441,305.5287,17426.0
2022-06-16 14:50:00,313.55,313.99,313.52,313.83,18274.0,305.6067,306.0355,305.5774,305.8796,18274.0
2022-06-16 14:55:00,313.76,314.54,313.72,314.47,21588.0,305.8113,306.5716,305.7723,306.5033,21588.0
2022-06-16 15:00:00,314.41,315.41,314.4,315.07,13357.0,306.4449,307.4195,306.4351,307.0881,13357.0
2022-06-16 15:05:00,315.08,315.85,314.71,315.85,16636.0,307.0979,307.8484,306.7373,307.8484,16636.0
2022-06-16 15:10:00,315.83,316.33,315.4,315.55,12992.0,307.8289,308.3162,307.4098,307.556,12992.0
2022-06-16 15:15:00,315.45,315.64,315.06,315.61,11430.0,307.4585,307.6437,307.0784,307.6145,11430.0
2022-06-16 15:20:00,315.73,316.06,315.6,315.87,16402.0,307.7314,308.0531,307.6047,307.8679,16402.0
2022-06-16 15:25:00,315.84,316.29,315.74,315.89,12724.0,307.8386,308.2772,307.7412,307.8874,12724.0
2022-06-16 15:30:00,315.88,316.06,314.93,314.93,31377.0,307.8776,308.0531,306.9517,306.9517,31377.0
2022-06-16 15:35:00,315.05,315.77,315.05,315.49,23284.0,307.0687,307.7704,307.0687,307.4975,23284.0
2022-06-16 15:40:00,315.5,316.32,315.49,315.74,42899.0,307.5073,308.3065,307.4975,307.7412,42899.0
2022-06-16 15:45:00,315.74,315.98,314.98,315.28,60455.0,307.7412,307.9751,307.0004,307.2928,60455.0
2022-06-16 15:50:00,315.37,315.64,314.85,315.39,65093.0,307.3805,307.6437,306.8737,307.4,65093.0
2022-06-16 15:55:00,315.46,316.15,314.99,316.06,114436.0,307.4683,308.1408,307.0102,308.0531,114436.0
2022-06-17 09:30:00,313.45,317.29,313.45,316.8,324346.0,305.5092,309.2519,305.5092,308.7743,324346.0
2022-06-17 09:35:00,317.48,317.48,315.93,316.81,17631.0,309.4371,309.4371,307.9264,308.7841,17631.0
2022-06-17 09:40:00,316.66,319.48,316.47,319.26,18100.0,308.6379,311.3864,308.4527,311.172,18100.0
2022-06-17 09:45:00,319.23,320.3,318.9,320.25,19495.0,311.1428,312.1856,310.8211,312.1369,19495.0
2022-06-17 09:50:00,320.25,321.3,319.98,320.2,24332.0,312.1369,313.1603,311.8738,312.0882,24332.0
2022-06-17 09:55:00,320.12,320.51,319.42,320.15,13273.0,312.0102,312.3903,311.3279,312.0394,13273.0
2022-06-17 10:00:00,320.24,320.39,319.08,320.37,15265.0,312.1272,312.2734,310.9966,312.2539,15265.0
2022-06-17 10:05:00,320.46,320.92,320.15,320.53,11045.0,312.3416,312.7899,312.0394,312.4098,11045.0
2022-06-17 10:10:00,320.65,321.12,320.05,321.11,18112.0,312.5268,312.9849,311.942,312.9751,18112.0
2022-06-17 10:15:00,321.02,321.02,319.45,319.69,11130.0,312.8874,312.8874,311.3572,311.5911,11130.0
2022-06-17 10:20:00,319.63,319.82,318.67,319.33,12416.0,311.5326,311.7178,310.5969,311.2402,12416.0
2022-06-17 10:25:00,319.27,320.09,319.01,319.66,13611.0,311.1817,311.981,310.9283,311.5619,13611.0
2022-06-17 10:30:00,319.66,319.8,318.36,318.65,8502.0,311.5619,311.6983,310.2948,310.5774,8502.0
2022-06-17 10:35:00,318.62,319.13,317.84,318.88,12408.0,310.5482,311.0453,309.788,310.8016,12408.0
2022-06-17 10:40:00,319.03,319.03,318.0,318.7,16796.0,310.9478,310.9478,309.9439,310.6262,16796.0
2022-06-17 10:45:00,318.7,318.77,317.39,318.08,15604.0,310.6262,310.6944,309.3494,310.0219,15604.0
2022-06-17 10:50:00,318.01,319.54,317.85,319.48,17984.0,309.9537,311.4449,309.7977,311.3864,17984.0
2022-06-17 10:55:00,319.61,319.91,319.4,319.64,23634.0,311.5131,311.8055,311.3084,311.5424,23634.0
2022-06-17 11:00:00,319.61,320.57,318.44,320.31,21065.0,311.5131,312.4488,310.3728,312.1954,21065.0
2022-06-17 11:05:00,320.24,321.4,319.95,321.04,19144.0,312.1272,313.2578,311.8445,312.9069,19144.0
2022-06-17 11:10:00,321.08,321.42,320.68,320.98,13992.0,312.9459,313.2773,312.556,312.8484,13992.0
2022-06-17 11:15:00,320.96,322.25,320.75,322.0,16536.0,312.8289,314.0862,312.6242,313.8426,16536.0
2022-06-17 11:20:00,322.05,322.05,320.12,320.13,14280.0,313.8913,313.8913,312.0102,312.02,14280.0
2022-06-17 11:25:00,320.06,321.34,319.91,321.0,20085.0,311.9517,313.1993,311.8055,312.8679,20085.0
2022-06-17 11:30:00,321.09,321.75,320.55,320.88,24230.0,312.9556,313.5989,312.4293,312.751,24230.0
2022-06-17 11:35:00,320.82,321.07,320.36,320.63,9535.0,312.6925,312.9361,312.2441,312.5073,9535.0
2022-06-17 11:40:00,320.75,320.94,319.85,319.85,8980.0,312.6242,312.8094,311.747,311.747,8980.0
2022-06-17 11:45:00,319.64,320.46,319.59,320.11,11691.0,311.5424,312.3416,311.4936,312.0005,11691.0
2022-06-17 11:50:00,320.14,320.3,319.08,319.7,41315.0,312.0297,312.1856,310.9966,311.6008,41315.0
2022-06-17 11:55:00,319.73,320.34,319.61,319.84,9660.0,311.6301,312.2246,311.5131,311.7373,9660.0
2022-06-17 12:00:00,319.61,319.96,319.23,319.94,9620.0,311.5131,311.8543,311.1428,311.8348,9620.0
2022-06-17 12:05:00,319.94,320.57,319.66,320.34,8809.0,311.8348,312.4488,311.5619,312.2246,8809.0
2022-06-17 12:10:00,320.42,320.98,320.13,320.98,9524.0,312.3026,312.8484,312.02,312.8484,9524.0
2022-06-17 12:15:00,321.04,321.58,320.89,321.25,12878.0,312.9069,313.4332,312.7607,313.1116,12878.0
2022-06-17 12:20:00,321.22,321.77,320.99,321.77,10313.0,313.0823,313.6184,312.8582,313.6184,10313.0
2022-06-17 12:25:00,321.75,322.03,321.42,321.83,12261.0,313.5989,313.8718,313.2773,313.6769,12261.0
2022-06-17 12:30:00,321.81,321.98,321.32,321.78,12488.0,313.6574,313.8231,313.1798,313.6282,12488.0
2022-06-17 12:35:00,321.83,322.36,321.59,321.9,17979.0,313.6769,314.1935,313.443,313.7451,17979.0
2022-06-17 12:40:00,321.9,322.05,321.24,322.0,10059.0,313.7451,313.8913,313.1018,313.8426,10059.0
2022-06-17 12:45:00,322.03,322.07,321.39,321.7,15994.0,313.8718,313.9108,313.248,313.5502,15994.0
2022-06-17 12:50:00,321.62,321.83,321.25,321.71,14992.0,313.4722,313.6769,313.1116,313.5599,14992.0
2022-06-17 12:55:00,321.86,321.91,321.08,321.27,11387.0,313.7061,313.7549,312.9459,313.1311,11387.0
2022-06-17 13:00:00,321.27,321.93,321.15,321.89,10458.0,313.1311,313.7744,313.0141,313.7354,10458.0
2022-06-17 13:05:00,321.88,322.36,321.68,321.99,19906.0,313.7256,314.1935,313.5307,313.8328,19906.0
2022-06-17 13:10:00,322.16,322.52,321.86,321.96,23307.0,313.9985,314.3494,313.7061,313.8036,23307.0
2022-06-17 13:15:00,321.91,322.52,321.78,322.13,26569.0,313.7549,314.3494,313.6282,313.9693,26569.0
2022-06-17 13:20:00,322.1,322.38,321.6,322.0,13020.0,313.94,314.213,313.4527,313.8426,13020.0
2022-06-17 13:25:00,321.82,321.85,321.07,321.59,7785.0,313.6671,313.6964,312.9361,313.443,7785.0
2022-06-17 13:30:00,321.62,321.65,320.84,321.64,8240.0,313.4722,313.5014,312.712,313.4917,8240.0
2022-06-17 13:35:00,321.63,321.95,321.39,321.94,11464.0,313.482,313.7938,313.248,313.7841,11464.0
2022-06-17 13:40:00,321.96,322.58,321.71,322.41,16026.0,313.8036,314.4079,313.5599,314.2422,16026.0
2022-06-17 13:45:00,322.28,322.39,321.47,321.74,8149.0,314.1155,314.2227,313.326,313.5892,8149.0
2022-06-17 13:50:00,321.82,322.15,321.8,322.0,10799.0,313.6671,313.9888,313.6476,313.8426,10799.0
2022-06-17 13:55:00,322.02,322.38,321.98,322.36,16726.0,313.8621,314.213,313.8231,314.1935,16726.0
2022-06-17 14:00:00,322.36,322.71,322.05,322.71,15294.0,314.1935,314.5346,313.8913,314.5346,15294.0
2022-06-17 14:05:00,322.69,322.93,322.42,322.77,13025.0,314.5151,314.749,314.2519,314.5931,13025.0
2022-06-17 14:10:00,322.69,323.48,322.52,323.01,21361.0,314.5151,315.2851,314.3494,314.827,21361.0
2022-06-17 14:15:00,323.09,323.57,322.94,323.0,21245.0,314.905,315.3728,314.7588,314.8172,21245.0
2022-06-17 14:20:00,323.1,323.37,323.02,323.21,12549.0,314.9147,315.1779,314.8367,315.0219,12549.0
2022-06-17 14:25:00,323.18,323.18,322.38,322.38,11216.0,314.9927,314.9927,314.213,314.213,11216.0
2022-06-17 14:30:00,322.35,322.42,321.91,322.22,14430.0,314.1837,314.2519,313.7549,314.057,14430.0
2022-06-17 14:35:00,322.36,323.03,322.11,323.02,18300.0,314.1935,314.8465,313.9498,314.8367,18300.0
2022-06-17 14:40:00,323.09,323.45,322.8,322.95,24191.0,314.905,315.2558,314.6223,314.7685,24191.0
2022-06-17 14:45:00,322.93,323.09,322.44,322.44,16523.0,314.749,314.905,314.2714,314.2714,16523.0
2022-06-17 14:50:00,322.35,322.49,321.78,322.09,11187.0,314.1837,314.3202,313.6282,313.9303,11187.0
2022-06-17 14:55:00,322.02,322.27,321.81,322.09,14673.0,313.8621,314.1057,313.6574,313.9303,14673.0
2022-06-17 15:00:00,322.1,322.67,322.1,322.34,18782.0,313.94,314.4956,313.94,314.174,18782.0
2022-06-17 15:05:00,322.4,322.57,321.96,321.98,18691.0,314.2324,314.3981,313.8036,313.8231,18691.0
2022-06-17 15:10:00,322.06,322.07,320.64,320.92,13493.0,313.9011,313.9108,312.517,312.7899,13493.0
2022-06-17 15:15:00,320.89,321.69,320.56,321.67,20639.0,312.7607,313.5404,312.4391,313.5209,20639.0
2022-06-17 15:20:00,321.58,323.09,321.57,322.34,40897.0,313.4332,314.905,313.4235,314.174,40897.0
2022-06-17 15:25:00,322.38,322.55,322.09,322.46,22007.0,314.213,314.3786,313.9303,314.2909,22007.0
2022-06-17 15:30:00,322.45,322.55,321.54,321.9,23866.0,314.2812,314.3786,313.3942,313.7451,23866.0
2022-06-17 15:35:00,321.91,322.17,321.51,322.04,22120.0,313.7549,314.0083,313.365,313.8816,22120.0
2022-06-17 15:40:00,322.1,322.1,321.31,321.5,32140.0,313.94,313.94,313.1701,313.3552,32140.0
2022-06-17 15:45:00,321.45,321.5,320.74,320.96,41695.0,313.3065,313.3552,312.6145,312.8289,41695.0
2022-06-17 15:50:00,320.72,321.61,320.4,320.59,45377.0,312.595,313.4625,312.2831,312.4683,45377.0
2022-06-17 15:55:00,320.61,321.05,319.86,319.93,101468.0,312.4878,312.9166,311.7568,311.825,101468.0
2022-06-21 09:30:00,322.84,324.79,320.4,324.79,86917.0,314.6613,316.5619,312.2831,316.5619,86917.0
2022-06-21 09:35:00,325.68,326.42,325.01,326.42,11301.0,317.4294,318.1506,316.7763,318.1506,11301.0
2022-06-21 09:40:00,326.59,326.66,324.04,325.39,9871.0,318.3163,318.3845,315.8309,317.1467,9871.0
2022-06-21 09:45:00,325.34,325.34,322.16,322.28,23396.0,317.098,317.098,313.9985,314.1155,23396.0
2022-06-21 09:50:00,322.52,322.71,321.82,322.16,26217.0,314.3494,314.5346,313.6671,313.9985,26217.0
2022-06-21 09:55:00,322.02,323.31,321.98,323.28,19525.0,313.8621,315.1194,313.8231,315.0902,19525.0
2022-06-21 10:00:00,323.28,323.28,321.78,321.78,27667.0,315.0902,315.0902,313.6282,313.6282,27667.0
2022-06-21 10:05:00,321.61,321.65,320.64,320.78,15577.0,313.4625,313.5014,312.517,312.6535,15577.0
2022-06-21 10:10:00,320.83,321.31,320.61,321.28,16234.0,312.7022,313.1701,312.4878,313.1408,16234.0
2022-06-21 10:15:00,321.48,321.9,320.7,321.76,39478.0,313.3358,313.7451,312.5755,313.6087,39478.0
2022-06-21 10:20:00,321.84,322.21,321.22,322.04,12918.0,313.6866,314.0473,313.0823,313.8816,12918.0
2022-06-21 10:25:00,322.06,322.65,322.05,322.34,8701.0,313.9011,314.4761,313.8913,314.174,8701.0
2022-06-21 10:30:00,322.46,323.38,322.44,322.65,15649.0,314.2909,315.1876,314.2714,314.4761,15649.0
2022-06-21 10:35:00,322.74,322.95,322.41,322.87,9632.0,314.5638,314.7685,314.2422,314.6905,9632.0
2022-06-21 10:40:00,322.87,322.94,321.97,322.04,17154.0,314.6905,314.7588,313.8133,313.8816,17154.0
2022-06-21 10:45:00,322.04,322.2,321.71,321.73,13171.0,313.8816,314.0375,313.5599,313.5794,13171.0
2022-06-21 10:50:00,321.75,322.01,321.31,321.44,14022.0,313.5989,313.8523,313.1701,313.2968,14022.0
2022-06-21 10:55:00,321.5,321.83,321.34,321.66,18273.0,313.3552,313.6769,313.1993,313.5112,18273.0
2022-06-21 11:00:00,321.6,321.6,321.09,321.4,13542.0,313.4527,313.4527,312.9556,313.2578,13542.0
2022-06-21 11:05:00,321.46,321.46,320.58,320.65,12481.0,313.3163,313.3163,312.4586,312.5268,12481.0
2022-06-21 11:10:00,320.65,320.95,320.43,320.63,12176.0,312.5268,312.8192,312.3124,312.5073,12176.0
2022-06-21 11:15:00,320.59,320.85,320.28,320.58,17518.0,312.4683,312.7217,312.1662,312.4586,17518.0
2022-06-21 11:20:00,320.63,320.7,319.96,320.06,7221.0,312.5073,312.5755,311.8543,311.9517,7221.0
2022-06-21 11:25:00,320.0,320.23,319.85,319.98,9443.0,311.8932,312.1174,311.747,311.8738,9443.0
2022-06-21 11:30:00,319.99,320.17,319.68,319.85,14869.0,311.8835,312.0589,311.5814,311.747,14869.0
2022-06-21 11:35:00,319.94,320.12,319.27,319.27,12777.0,311.8348,312.0102,311.1817,311.1817,12777.0
2022-06-21 11:40:00,319.36,319.99,319.24,319.42,23470.0,311.2695,311.8835,311.1525,311.3279,23470.0
2022-06-21 11:45:00,319.5,319.5,318.85,319.2,30309.0,311.4059,311.4059,310.7724,311.1135,30309.0
2022-06-21 11:50:00,319.22,319.51,319.12,319.17,19211.0,311.133,311.4157,311.0355,311.0843,19211.0
2022-06-21 11:55:00,319.19,319.81,319.12,319.69,13989.0,311.1038,311.7081,311.0355,311.5911,13989.0
2022-06-21 12:00:00,319.58,320.0,319.35,319.46,15292.0,311.4839,311.8932,311.2597,311.3669,15292.0
2022-06-21 12:05:00,319.37,319.37,319.04,319.25,9701.0,311.2792,311.2792,310.9576,311.1622,9701.0
2022-06-21 12:10:00,319.27,319.53,319.13,319.47,10453.0,311.1817,311.4352,311.0453,311.3767,10453.0
2022-06-21 12:15:00,319.5,319.83,319.39,319.8,6200.0,311.4059,311.7276,311.2987,311.6983,6200.0
2022-06-21 12:20:00,319.79,319.83,319.22,319.23,8617.0,311.6886,311.7276,311.133,311.1428,8617.0
2022-06-21 12:25:00,319.19,319.39,319.0,319.38,10412.0,311.1038,311.2987,310.9186,311.289,10412.0
2022-06-21 12:30:00,319.27,319.45,319.15,319.31,7088.0,311.1817,311.3572,311.0648,311.2207,7088.0
2022-06-21 12:35:00,319.32,319.45,319.14,319.28,6827.0,311.2305,311.3572,311.055,311.1915,6827.0
2022-06-21 12:40:00,319.3,319.62,319.21,319.49,6503.0,311.211,311.5229,311.1233,311.3962,6503.0
2022-06-21 12:45:00,319.57,319.57,318.74,318.89,19318.0,311.4741,311.4741,310.6652,310.8114,19318.0
2022-06-21 12:50:00,318.96,319.07,318.73,319.06,12528.0,310.8796,310.9868,310.6554,310.9771,12528.0
2022-06-21 12:55:00,319.02,319.41,319.0,319.11,16778.0,310.9381,311.3182,310.9186,311.0258,16778.0
2022-06-21 13:00:00,319.12,319.25,318.83,318.94,11037.0,311.0355,311.1622,310.7529,310.8601,11037.0
2022-06-21 13:05:00,318.94,319.11,318.79,318.94,13713.0,310.8601,311.0258,310.7139,310.8601,13713.0
2022-06-21 13:10:00,319.05,319.1,318.69,318.88,16292.0,310.9673,311.016,310.6164,310.8016,16292.0
2022-06-21 13:15:00,318.93,318.93,318.6,318.71,14211.0,310.8504,310.8504,310.5287,310.6359,14211.0
2022-06-21 13:20:00,318.72,318.82,318.42,318.49,8463.0,310.6457,310.7431,310.3533,310.4215,8463.0
2022-06-21 13:25:00,318.46,318.84,318.39,318.64,12575.0,310.3923,310.7626,310.324,310.5677,12575.0
2022-06-21 13:30:00,318.72,319.42,318.72,319.32,7920.0,310.6457,311.3279,310.6457,311.2305,7920.0
2022-06-21 13:35:00,319.35,319.73,319.34,319.73,13758.0,311.2597,311.6301,311.25,311.6301,13758.0
2022-06-21 13:40:00,319.69,319.93,319.35,319.81,16386.0,311.5911,311.825,311.2597,311.7081,16386.0
2022-06-21 13:45:00,319.77,320.04,319.58,319.96,15559.0,311.6691,311.9322,311.4839,311.8543,15559.0
2022-06-21 13:50:00,319.95,320.03,319.34,319.59,14763.0,311.8445,311.9225,311.25,311.4936,14763.0
2022-06-21 13:55:00,319.57,319.57,319.06,319.24,18373.0,311.4741,311.4741,310.9771,311.1525,18373.0
2022-06-21 14:00:00,319.18,319.38,318.85,319.22,15966.0,311.094,311.289,310.7724,311.133,15966.0
2022-06-21 14:05:00,319.16,319.79,319.15,319.72,11303.0,311.0745,311.6886,311.0648,311.6203,11303.0
2022-06-21 14:10:00,319.72,320.0,319.61,319.73,7899.0,311.6203,311.8932,311.5131,311.6301,7899.0
2022-06-21 14:15:00,319.74,320.17,319.68,319.98,14245.0,311.6398,312.0589,311.5814,311.8738,14245.0
2022-06-21 14:20:00,319.95,320.0,319.69,319.76,12361.0,311.8445,311.8932,311.5911,311.6593,12361.0
2022-06-21 14:25:00,319.77,319.81,319.53,319.65,9799.0,311.6691,311.7081,311.4352,311.5521,9799.0
2022-06-21 14:30:00,319.67,319.98,319.67,319.9,8914.0,311.5716,311.8738,311.5716,311.7958,8914.0
2022-06-21 14:35:00,319.9,319.94,319.24,319.24,9527.0,311.7958,311.8348,311.1525,311.1525,9527.0
2022-06-21 14:40:00,319.19,319.93,319.19,319.89,11330.0,311.1038,311.825,311.1038,311.786,11330.0
2022-06-21 14:45:00,319.86,320.75,319.76,320.16,17143.0,311.7568,312.6242,311.6593,312.0492,17143.0
2022-06-21 14:50:00,320.09,320.65,320.09,320.51,8491.0,311.981,312.5268,311.981,312.3903,8491.0
2022-06-21 14:55:00,320.49,320.49,320.16,320.31,10584.0,312.3708,312.3708,312.0492,312.1954,10584.0
2022-06-21 15:00:00,320.37,321.03,320.3,320.69,20521.0,312.2539,312.8972,312.1856,312.5658,20521.0
2022-06-21 15:05:00,320.58,320.79,320.49,320.69,9653.0,312.4586,312.6632,312.3708,312.5658,9653.0
2022-06-21 15:10:00,320.67,321.17,320.62,321.09,17242.0,312.5463,313.0336,312.4975,312.9556,17242.0
2022-06-21 15:15:00,321.06,321.15,320.57,320.67,15132.0,312.9264,313.0141,312.4488,312.5463,15132.0
2022-06-21 15:20:00,320.7,320.81,320.39,320.8,15342.0,312.5755,312.6827,312.2734,312.673,15342.0
2022-06-21 15:25:00,320.82,320.82,320.24,320.55,15906.0,312.6925,312.6925,312.1272,312.4293,15906.0
2022-06-21 15:30:00,320.58,320.67,320.15,320.43,20021.0,312.4586,312.5463,312.0394,312.3124,20021.0
2022-06-21 15:35:00,320.4,320.46,320.17,320.26,17094.0,312.2831,312.3416,312.0589,312.1467,17094.0
2022-06-21 15:40:00,320.33,320.92,320.22,320.84,23076.0,312.2149,312.7899,312.1077,312.712,23076.0
2022-06-21 15:45:00,320.79,320.88,320.59,320.76,26816.0,312.6632,312.751,312.4683,312.634,26816.0
2022-06-21 15:50:00,320.76,321.1,320.24,320.43,44646.0,312.634,312.9654,312.1272,312.3124,44646.0
2022-06-21 15:55:00,320.38,320.38,319.34,319.86,79866.0,312.2636,312.2636,311.25,311.7568,79866.0
2022-06-22 09:30:00,317.69,318.32,316.62,317.46,32208.0,309.6418,310.2558,308.5989,309.4176,32208.0
2022-06-22 09:35:00,317.22,317.64,316.85,317.3,13083.0,309.1837,309.593,308.8231,309.2617,13083.0
2022-06-22 09:40:00,317.44,319.12,317.33,318.25,18979.0,309.3981,311.0355,309.2909,310.1876,18979.0
2022-06-22 09:45:00,318.18,318.83,317.68,317.68,13427.0,310.1194,310.7529,309.632,309.632,13427.0
2022-06-22 09:50:00,317.48,320.05,316.95,320.05,21025.0,309.4371,311.942,308.9205,311.942,21025.0
2022-06-22 09:55:00,320.44,321.02,319.92,319.97,12693.0,312.3221,312.8874,311.8153,311.864,12693.0
2022-06-22 10:00:00,320.0,320.47,319.32,319.61,11958.0,311.8932,312.3513,311.2305,311.5131,11958.0
2022-06-22 10:05:00,319.62,320.33,319.17,320.19,11076.0,311.5229,312.2149,311.0843,312.0784,11076.0
2022-06-22 10:10:00,320.27,321.09,319.85,320.94,15082.0,312.1564,312.9556,311.747,312.8094,15082.0
2022-06-22 10:15:00,320.84,321.98,320.63,321.98,9851.0,312.712,313.8231,312.5073,313.8231,9851.0
2022-06-22 10:20:00,322.08,323.34,321.7,323.26,16848.0,313.9206,315.1486,313.5502,315.0707,16848.0
2022-06-22 10:25:00,323.2,323.48,322.88,323.48,19365.0,315.0122,315.2851,314.7003,315.2851,19365.0
2022-06-22 10:30:00,323.47,324.7,323.28,324.23,22306.0,315.2753,316.4742,315.0902,316.0161,22306.0
2022-06-22 10:35:00,324.2,325.4,324.1,324.99,15352.0,315.9868,317.1564,315.8894,316.7568,15352.0
2022-06-22 10:40:00,325.08,325.24,324.63,325.19,12253.0,316.8446,317.0005,316.406,316.9518,12253.0
2022-06-22 10:45:00,325.25,325.26,324.54,325.17,16070.0,317.0102,317.02,316.3182,316.9323,16070.0
2022-06-22 10:50:00,325.21,325.59,324.9,325.51,13765.0,316.9713,317.3416,316.6691,317.2637,13765.0
2022-06-22 10:55:00,325.49,326.0,325.18,325.24,14391.0,317.2442,317.7412,316.942,317.0005,14391.0
2022-06-22 11:00:00,324.94,325.24,324.48,325.09,16774.0,316.7081,317.0005,316.2598,316.8543,16774.0
2022-06-22 11:05:00,325.06,325.32,324.65,325.31,6019.0,316.8251,317.0785,316.4254,317.0687,6019.0
2022-06-22 11:10:00,325.36,325.58,325.19,325.19,5740.0,317.1175,317.3319,316.9518,316.9518,5740.0
2022-06-22 11:15:00,325.17,325.57,324.77,325.23,21373.0,316.9323,317.3221,316.5424,316.9908,21373.0
2022-06-22 11:20:00,325.21,325.34,324.98,325.08,8872.0,316.9713,317.098,316.7471,316.8446,8872.0
2022-06-22 11:25:00,325.08,325.36,325.05,325.3,9249.0,316.8446,317.1175,316.8153,317.059,9249.0
2022-06-22 11:30:00,325.27,326.1,325.27,325.92,37133.0,317.0297,317.8387,317.0297,317.6633,37133.0
2022-06-22 11:35:00,325.95,326.58,325.89,326.53,7823.0,317.6925,318.3066,317.634,318.2578,7823.0
2022-06-22 11:40:00,326.67,326.67,325.36,325.36,13695.0,318.3943,318.3943,317.1175,317.1175,13695.0
2022-06-22 11:45:00,325.33,326.22,325.31,326.06,11051.0,317.0882,317.9557,317.0687,317.7997,11051.0
2022-06-22 11:50:00,326.06,326.06,324.62,325.0,17170.0,317.7997,317.7997,316.3962,316.7666,17170.0
2022-06-22 11:55:00,325.07,325.25,324.67,324.88,9167.0,316.8348,317.0102,316.4449,316.6496,9167.0
2022-06-22 12:00:00,325.03,325.89,324.99,325.21,11437.0,316.7958,317.634,316.7568,316.9713,11437.0
2022-06-22 12:05:00,325.1,325.23,324.69,324.98,7733.0,316.864,316.9908,316.4644,316.7471,7733.0
2022-06-22 12:10:00,325.07,325.27,324.81,325.02,9281.0,316.8348,317.0297,316.5814,316.7861,9281.0
2022-06-22 12:15:00,325.05,325.73,324.96,325.73,5897.0,316.8153,317.4781,316.7276,317.4781,5897.0
2022-06-22 12:20:00,325.62,325.87,325.32,325.4,8385.0,317.3709,317.6145,317.0785,317.1564,8385.0
2022-06-22 12:25:00,325.42,326.1,325.42,325.8,5724.0,317.1759,317.8387,317.1759,317.5463,5724.0
2022-06-22 12:30:00,325.84,326.24,325.72,326.24,8834.0,317.5853,317.9752,317.4683,317.9752,8834.0
2022-06-22 12:35:00,326.15,326.57,326.1,326.18,3998.0,317.8874,318.2968,317.8387,317.9167,3998.0
2022-06-22 12:40:00,326.2,326.82,326.2,326.82,5838.0,317.9362,318.5405,317.9362,318.5405,5838.0
2022-06-22 12:45:00,326.79,326.79,326.42,326.42,4430.0,318.5112,318.5112,318.1506,318.1506,4430.0
2022-06-22 12:50:00,326.64,326.88,326.44,326.78,4983.0,318.365,318.599,318.1701,318.5015,4983.0
2022-06-22 12:55:00,326.75,326.91,326.51,326.63,9687.0,318.4722,318.6282,318.2383,318.3553,9687.0
2022-06-22 13:00:00,326.76,326.76,325.82,325.82,4995.0,318.482,318.482,317.5658,317.5658,4995.0
2022-06-22 13:05:00,325.95,326.24,325.9,326.15,4531.0,317.6925,317.9752,317.6438,317.8874,4531.0
2022-06-22 13:10:00,326.2,326.5,326.18,326.44,5507.0,317.9362,318.2286,317.9167,318.1701,5507.0
2022-06-22 13:15:00,326.66,327.08,326.58,326.83,6463.0,318.3845,318.7939,318.3066,318.5502,6463.0
2022-06-22 13:20:00,326.81,327.22,326.8,327.16,5141.0,318.5307,318.9303,318.521,318.8719,5141.0
2022-06-22 13:25:00,327.18,327.31,326.75,326.87,4462.0,318.8914,319.0181,318.4722,318.5892,4462.0
2022-06-22 13:30:00,326.85,327.0,326.57,326.57,5240.0,318.5697,318.7159,318.2968,318.2968,5240.0
2022-06-22 13:35:00,326.57,327.09,326.49,326.87,9442.0,318.2968,318.8036,318.2188,318.5892,9442.0
2022-06-22 13:40:00,326.88,327.11,326.88,327.11,13700.0,318.599,318.8231,318.599,318.8231,13700.0
2022-06-22 13:45:00,327.05,327.14,326.86,327.04,5472.0,318.7646,318.8524,318.5795,318.7549,5472.0
2022-06-22 13:50:00,327.0,327.1,326.72,326.87,7165.0,318.7159,318.8134,318.443,318.5892,7165.0
2022-06-22 13:55:00,326.88,327.02,326.57,327.0,6265.0,318.599,318.7354,318.2968,318.7159,6265.0
2022-06-22 14:00:00,326.96,327.21,326.92,327.02,6480.0,318.6769,318.9206,318.6379,318.7354,6480.0
2022-06-22 14:05:00,327.03,328.15,326.95,328.15,12341.0,318.7452,319.8368,318.6672,319.8368,12341.0
2022-06-22 14:10:00,328.11,328.36,327.91,328.25,6003.0,319.7978,320.0415,319.6029,319.9342,6003.0
2022-06-22 14:15:00,328.31,328.54,328.04,328.15,9928.0,319.9927,320.2169,319.7296,319.8368,9928.0
2022-06-22 14:20:00,328.16,328.16,327.54,327.82,7393.0,319.8465,319.8465,319.2422,319.5151,7393.0
2022-06-22 14:25:00,327.81,327.81,327.2,327.28,3801.0,319.5054,319.5054,318.9108,318.9888,3801.0
2022-06-22 14:30:00,327.38,327.44,327.19,327.37,6740.0,319.0863,319.1448,318.9011,319.0765,6740.0
2022-06-22 14:35:00,327.37,327.4,327.05,327.13,8799.0,319.0765,319.1058,318.7646,318.8426,8799.0
2022-06-22 14:40:00,327.04,327.12,326.58,326.83,5103.0,318.7549,318.8329,318.3066,318.5502,5103.0
2022-06-22 14:45:00,326.86,327.12,326.1,326.14,12311.0,318.5795,318.8329,317.8387,317.8777,12311.0
2022-06-22 14:50:00,326.17,326.34,325.98,326.26,6862.0,317.9069,318.0726,317.7218,317.9947,6862.0
2022-06-22 14:55:00,326.3,326.83,326.3,326.83,10542.0,318.0336,318.5502,318.0336,318.5502,10542.0
2022-06-22 15:00:00,326.83,326.83,326.29,326.68,13562.0,318.5502,318.5502,318.0239,318.404,13562.0
2022-06-22 15:05:00,326.7,326.76,326.38,326.42,7978.0,318.4235,318.482,318.1116,318.1506,7978.0
2022-06-22 15:10:00,326.44,326.6,326.09,326.6,7271.0,318.1701,318.326,317.829,318.326,7271.0
2022-06-22 15:15:00,326.57,326.84,326.24,326.24,13469.0,318.2968,318.56,317.9752,317.9752,13469.0
2022-06-22 15:20:00,326.3,326.5,326.23,326.3,10673.0,318.0336,318.2286,317.9654,318.0336,10673.0
2022-06-22 15:25:00,326.21,326.62,325.84,326.1,18224.0,317.9459,318.3455,317.5853,317.8387,18224.0
2022-06-22 15:30:00,326.06,326.18,325.65,325.66,21920.0,317.7997,317.9167,317.4001,317.4099,21920.0
2022-06-22 15:35:00,325.49,325.61,325.17,325.45,17089.0,317.2442,317.3611,316.9323,317.2052,17089.0
2022-06-22 15:40:00,325.37,325.79,324.98,325.65,23672.0,317.1272,317.5366,316.7471,317.4001,23672.0
2022-06-22 15:45:00,325.63,325.73,325.18,325.5,22190.0,317.3806,317.4781,316.942,317.2539,22190.0
2022-06-22 15:50:00,325.42,326.07,324.97,325.97,36466.0,317.1759,317.8095,316.7373,317.712,36466.0
2022-06-22 15:55:00,325.98,326.2,324.92,324.92,72376.0,317.7218,317.9362,316.6886,316.6886,72376.0
2022-06-23 09:30:00,327.17,329.27,327.16,328.02,20673.0,318.8816,320.9284,318.8719,319.7101,20673.0
2022-06-23 09:35:00,328.16,328.82,326.76,327.2,9257.0,319.8465,320.4898,318.482,318.9108,9257.0
2022-06-23 09:40:00,327.57,329.56,327.41,329.04,20377.0,319.2715,321.2111,319.1155,320.7042,20377.0
2022-06-23 09:45:00,329.05,329.57,328.66,329.02,25404.0,320.714,321.2208,320.3339,320.6847,25404.0
2022-06-23 09:50:00,329.0,329.29,327.94,328.51,17680.0,320.6652,320.9479,319.6321,320.1877,17680.0
2022-06-23 09:55:00,328.61,330.74,328.55,330.74,13171.0,320.2851,322.3612,320.2266,322.3612,13171.0
2022-06-23 10:00:00,330.69,330.92,330.28,330.62,43708.0,322.3124,322.5366,321.9128,322.2442,43708.0
2022-06-23 10:05:00,330.62,330.62,329.08,329.17,10689.0,322.2442,322.2442,320.7432,320.8309,10689.0
2022-06-23 10:10:00,328.89,329.47,328.26,329.08,11698.0,320.558,321.1233,319.944,320.7432,11698.0
2022-06-23 10:15:00,329.06,330.09,329.06,330.03,14897.0,320.7237,321.7276,320.7237,321.6692,14897.0
2022-06-23 10:20:00,330.21,330.95,330.1,330.9,18781.0,321.8446,322.5658,321.7374,322.5171,18781.0
2022-06-23 10:25:00,330.92,331.07,330.1,330.41,26257.0,322.5366,322.6828,321.7374,322.0395,26257.0
2022-06-23 10:30:00,330.53,330.96,329.89,330.43,12723.0,322.1565,322.5756,321.5327,322.059,12723.0
2022-06-23 10:35:00,330.28,331.3,330.18,331.25,7201.0,321.9128,322.907,321.8154,322.8582,7201.0
2022-06-23 10:40:00,331.86,332.34,331.7,331.77,13625.0,323.4528,323.9206,323.2968,323.3651,13625.0
2022-06-23 10:45:00,331.72,332.13,331.56,331.62,19454.0,323.3163,323.716,323.1604,323.2189,19454.0
2022-06-23 10:50:00,331.67,331.8,331.24,331.55,5417.0,323.2676,323.3943,322.8485,323.1506,5417.0
2022-06-23 10:55:00,331.74,332.07,331.37,331.63,9682.0,323.3358,323.6575,322.9752,323.2286,9682.0
2022-06-23 11:00:00,331.56,331.57,331.04,331.27,7088.0,323.1604,323.1701,322.6536,322.8777,7088.0
2022-06-23 11:05:00,331.27,331.73,331.16,331.73,6387.0,322.8777,323.3261,322.7705,323.3261,6387.0
2022-06-23 11:10:00,331.66,332.44,331.65,332.08,19728.0,323.2579,324.0181,323.2481,323.6672,19728.0
2022-06-23 11:15:00,332.07,332.07,331.71,332.0,7432.0,323.6575,323.6575,323.3066,323.5892,7432.0
2022-06-23 11:20:00,331.95,332.03,330.53,330.82,7149.0,323.5405,323.6185,322.1565,322.4391,7149.0
2022-06-23 11:25:00,330.68,331.49,330.61,331.49,5688.0,322.3027,323.0922,322.2345,323.0922,5688.0
2022-06-23 11:30:00,331.55,331.88,331.09,331.1,17822.0,323.1506,323.4723,322.7023,322.712,17822.0
2022-06-23 11:35:00,331.14,331.66,331.01,331.63,10843.0,322.751,323.2579,322.6243,323.2286,10843.0
2022-06-23 11:40:00,331.55,332.11,331.55,331.99,11541.0,323.1506,323.6965,323.1506,323.5795,11541.0
2022-06-23 11:45:00,332.0,332.93,331.99,332.84,13306.0,323.5892,324.4957,323.5795,324.408,13306.0
2022-06-23 11:50:00,332.79,333.0,332.54,332.7,10808.0,324.3592,324.5639,324.1156,324.2715,10808.0
2022-06-23 11:55:00,332.71,333.03,332.33,332.34,10844.0,324.2813,324.5932,323.9109,323.9206,10844.0
2022-06-23 12:00:00,332.38,332.6,331.43,331.43,30275.0,323.9596,324.174,323.0337,323.0337,30275.0
2022-06-23 12:05:00,331.1,331.58,331.09,331.38,8084.0,322.712,323.1799,322.7023,322.985,8084.0
2022-06-23 12:10:00,331.49,331.75,331.21,331.43,16086.0,323.0922,323.3456,322.8193,323.0337,16086.0
2022-06-23 12:15:00,331.49,332.55,331.47,332.47,9816.0,323.0922,324.1253,323.0727,324.0473,9816.0
2022-06-23 12:20:00,332.46,332.77,332.07,332.07,8329.0,324.0376,324.3397,323.6575,323.6575,8329.0
2022-06-23 12:25:00,332.04,332.28,331.54,331.66,9311.0,323.6282,323.8622,323.1409,323.2579,9311.0
2022-06-23 12:30:00,331.46,331.76,331.38,331.38,6558.0,323.0629,323.3553,322.985,322.985,6558.0
2022-06-23 12:35:00,331.38,331.53,331.06,331.12,8914.0,322.985,323.1312,322.6731,322.7315,8914.0
2022-06-23 12:40:00,331.01,331.17,330.49,330.59,18147.0,322.6243,322.7803,322.1175,322.215,18147.0
2022-06-23 12:45:00,330.51,330.51,330.0,330.11,4085.0,322.137,322.137,321.6399,321.7471,4085.0
2022-06-23 12:50:00,330.11,330.28,329.63,330.28,5868.0,321.7471,321.9128,321.2793,321.9128,5868.0
2022-06-23 12:55:00,330.25,330.87,330.16,330.63,13528.0,321.8836,322.4879,321.7959,322.254,13528.0
2022-06-23 13:00:00,330.81,330.81,330.18,330.53,9100.0,322.4294,322.4294,321.8154,322.1565,9100.0
2022-06-23 13:05:00,330.65,331.41,330.65,331.25,10880.0,322.2734,323.0142,322.2734,322.8582,10880.0
2022-06-23 13:10:00,331.27,331.65,331.23,331.29,12467.0,322.8777,323.2481,322.8388,322.8972,12467.0
2022-06-23 13:15:00,331.29,331.87,331.28,331.87,6363.0,322.8972,323.4625,322.8875,323.4625,6363.0
2022-06-23 13:20:00,331.88,331.89,331.37,331.73,13075.0,323.4723,323.482,322.9752,323.3261,13075.0
2022-06-23 13:25:00,331.92,332.18,331.31,331.31,26461.0,323.5113,323.7647,322.9167,322.9167,26461.0
2022-06-23 13:30:00,331.27,331.63,331.02,331.13,16302.0,322.8777,323.2286,322.6341,322.7413,16302.0
2022-06-23 13:35:00,330.94,331.02,330.56,330.77,14292.0,322.5561,322.6341,322.1857,322.3904,14292.0
2022-06-23 13:40:00,330.84,330.84,330.39,330.57,10465.0,322.4586,322.4586,322.02,322.1955,10465.0
2022-06-23 13:45:00,330.62,330.87,330.41,330.86,11179.0,322.2442,322.4879,322.0395,322.4781,11179.0
2022-06-23 13:50:00,331.01,331.87,330.91,331.87,5720.0,322.6243,323.4625,322.5269,323.4625,5720.0
2022-06-23 13:55:00,331.9,332.36,331.87,332.32,10115.0,323.4918,323.9401,323.4625,323.9011,10115.0
2022-06-23 14:00:00,332.34,332.43,332.21,332.41,8584.0,323.9206,324.0084,323.7939,323.9889,8584.0
2022-06-23 14:05:00,332.42,332.42,331.85,331.97,7795.0,323.9986,323.9986,323.443,323.56,7795.0
2022-06-23 14:10:00,332.03,332.04,331.53,332.04,19417.0,323.6185,323.6282,323.1312,323.6282,19417.0
2022-06-23 14:15:00,331.97,331.97,331.21,331.36,7848.0,323.56,323.56,322.8193,322.9655,7848.0
2022-06-23 14:20:00,331.47,331.83,331.22,331.58,7996.0,323.0727,323.4236,322.829,323.1799,7996.0
2022-06-23 14:25:00,331.73,332.06,331.56,331.71,11573.0,323.3261,323.6477,323.1604,323.3066,11573.0
2022-06-23 14:30:00,331.74,332.31,331.73,332.24,10433.0,323.3358,323.8914,323.3261,323.8232,10433.0
2022-06-23 14:35:00,332.23,332.76,332.15,332.66,15972.0,323.8134,324.33,323.7354,324.2325,15972.0
2022-06-23 14:40:00,332.63,332.63,332.06,332.27,6935.0,324.2033,324.2033,323.6477,323.8524,6935.0
2022-06-23 14:45:00,332.29,332.55,332.17,332.46,11707.0,323.8719,324.1253,323.7549,324.0376,11707.0
2022-06-23 14:50:00,332.56,332.65,332.32,332.55,9101.0,324.1351,324.2228,323.9011,324.1253,9101.0
2022-06-23 14:55:00,332.54,333.03,332.53,332.98,15554.0,324.1156,324.5932,324.1058,324.5444,15554.0
2022-06-23 15:00:00,332.97,332.97,332.45,332.7,20603.0,324.5347,324.5347,324.0278,324.2715,20603.0
2022-06-23 15:05:00,332.69,333.01,332.6,332.76,8994.0,324.2618,324.5737,324.174,324.33,8994.0
2022-06-23 15:10:00,332.7,333.18,332.66,333.17,16426.0,324.2715,324.7394,324.2325,324.7296,16426.0
2022-06-23 15:15:00,333.19,333.21,332.45,332.64,12584.0,324.7491,324.7686,324.0278,324.213,12584.0
2022-06-23 15:20:00,332.75,333.2,332.59,333.01,11717.0,324.3202,324.7588,324.1643,324.5737,11717.0
2022-06-23 15:25:00,332.97,333.58,332.97,333.37,18925.0,324.5347,325.1292,324.5347,324.9245,18925.0
2022-06-23 15:30:00,333.37,334.47,333.35,334.47,18738.0,324.9245,325.9967,324.905,325.9967,18738.0
2022-06-23 15:35:00,334.45,334.49,333.92,334.07,23683.0,325.9772,326.0162,325.4606,325.6068,23683.0
2022-06-23 15:40:00,334.12,334.57,333.89,333.97,37257.0,325.6555,326.0941,325.4314,325.5093,37257.0
2022-06-23 15:45:00,333.91,334.38,333.67,334.22,56846.0,325.4509,325.909,325.2169,325.753,56846.0
2022-06-23 15:50:00,334.31,334.33,333.27,333.59,43394.0,325.8407,325.8602,324.8271,325.139,43394.0
2022-06-23 15:55:00,333.54,334.16,333.27,333.8,95537.0,325.0902,325.6945,324.8271,325.3436,95537.0
2022-06-24 09:30:00,336.29,338.04,333.75,337.85,56560.0,327.7706,329.4762,325.2949,329.291,56560.0
2022-06-24 09:35:00,338.08,338.9,337.81,338.07,21652.0,329.5152,330.3144,329.2521,329.5055,21652.0
2022-06-24 09:40:00,338.48,338.74,337.64,338.74,17233.0,329.9051,330.1585,329.0864,330.1585,17233.0
2022-06-24 09:45:00,338.72,339.34,338.26,339.34,22143.0,330.139,330.7433,329.6907,330.7433,22143.0
2022-06-24 09:50:00,339.26,339.26,337.5,337.65,21016.0,330.6653,330.6653,328.9499,329.0961,21016.0
2022-06-24 09:55:00,337.69,338.1,336.94,338.1,13316.0,329.1351,329.5347,328.4041,329.5347,13316.0
2022-06-24 10:00:00,337.66,339.63,337.66,338.4,15005.0,329.1059,331.026,329.1059,329.8271,15005.0
2022-06-24 10:05:00,338.39,339.49,338.31,339.28,10822.0,329.8174,330.8895,329.7394,330.6848,10822.0
2022-06-24 10:10:00,339.25,339.71,338.41,339.71,7905.0,330.6556,331.1039,329.8369,331.1039,7905.0
2022-06-24 10:15:00,339.57,340.46,338.62,338.7,13602.0,330.9675,331.8349,330.0415,330.1195,13602.0
2022-06-24 10:20:00,338.77,339.58,338.42,339.44,19431.0,330.1877,330.9772,329.8466,330.8408,19431.0
2022-06-24 10:25:00,339.41,339.6,338.91,339.44,11233.0,330.8115,330.9967,330.3242,330.8408,11233.0
2022-06-24 10:30:00,339.41,340.29,338.97,340.29,15254.0,330.8115,331.6692,330.3827,331.6692,15254.0
2022-06-24 10:35:00,340.05,340.23,339.24,339.84,13573.0,331.4353,331.6108,330.6458,331.2306,13573.0
2022-06-24 10:40:00,339.9,340.5,339.71,340.23,20369.0,331.2891,331.8739,331.1039,331.6108,20369.0
2022-06-24 10:45:00,340.15,340.98,340.04,340.69,12854.0,331.5328,332.3418,331.4256,332.0591,12854.0
2022-06-24 10:50:00,340.79,340.84,339.62,339.87,17565.0,332.1566,332.2053,331.0162,331.2599,17565.0
2022-06-24 10:55:00,339.81,340.23,339.6,339.76,9541.0,331.2014,331.6108,330.9967,331.1527,9541.0
2022-06-24 11:00:00,339.71,340.21,339.41,340.13,13465.0,331.1039,331.5913,330.8115,331.5133,13465.0
2022-06-24 11:05:00,340.12,340.93,339.83,340.72,11085.0,331.5035,332.293,331.2209,332.0883,11085.0
2022-06-24 11:10:00,340.87,340.92,339.89,340.1,15097.0,332.2345,332.2833,331.2794,331.484,15097.0
2022-06-24 11:15:00,340.12,340.81,339.91,340.11,21810.0,331.5035,332.1761,331.2989,331.4938,21810.0
2022-06-24 11:20:00,340.05,340.05,339.48,339.58,9880.0,331.4353,331.4353,330.8798,330.9772,9880.0
2022-06-24 11:25:00,339.57,339.71,338.86,339.48,15224.0,330.9675,331.1039,330.2755,330.8798,15224.0
2022-06-24 11:30:00,339.49,339.55,338.75,338.75,8299.0,330.8895,330.948,330.1682,330.1682,8299.0
2022-06-24 11:35:00,338.66,338.66,338.03,338.61,15756.0,330.0805,330.0805,329.4665,330.0318,15756.0
2022-06-24 11:40:00,338.58,339.18,338.25,338.96,7095.0,330.0026,330.5874,329.6809,330.3729,7095.0
2022-06-24 11:45:00,338.85,339.19,338.59,338.9,7916.0,330.2657,330.5971,330.0123,330.3144,7916.0
2022-06-24 11:50:00,338.96,339.16,338.6,338.94,5680.0,330.3729,330.5679,330.022,330.3534,5680.0
2022-06-24 11:55:00,338.88,339.18,338.54,339.06,7030.0,330.295,330.5874,329.9636,330.4704,7030.0
2022-06-24 12:00:00,339.1,340.07,339.1,340.07,8062.0,330.5094,331.4548,330.5094,331.4548,8062.0
2022-06-24 12:05:00,340.01,340.27,339.84,340.05,19314.0,331.3963,331.6497,331.2306,331.4353,19314.0
2022-06-24 12:10:00,339.98,340.04,339.73,339.78,8749.0,331.3671,331.4256,331.1234,331.1722,8749.0
2022-06-24 12:15:00,339.89,340.14,339.74,339.95,7420.0,331.2794,331.523,331.1332,331.3378,7420.0
2022-06-24 12:20:00,339.81,339.91,339.56,339.86,7945.0,331.2014,331.2989,330.9577,331.2501,7945.0
2022-06-24 12:25:00,339.9,340.05,339.73,339.87,5879.0,331.2891,331.4353,331.1234,331.2599,5879.0
2022-06-24 12:30:00,339.92,340.07,339.85,339.85,11151.0,331.3086,331.4548,331.2404,331.2404,11151.0
2022-06-24 12:35:00,339.94,340.1,339.35,339.36,24689.0,331.3281,331.484,330.753,330.7628,24689.0
2022-06-24 12:40:00,339.4,339.59,339.27,339.34,10874.0,330.8018,330.987,330.6751,330.7433,10874.0
2022-06-24 12:45:00,339.2,339.43,339.04,339.29,11878.0,330.6068,330.831,330.4509,330.6946,11878.0
2022-06-24 12:50:00,339.38,339.47,339.18,339.37,10684.0,330.7823,330.87,330.5874,330.7725,10684.0
2022-06-24 12:55:00,339.32,339.57,339.15,339.52,12385.0,330.7238,330.9675,330.5581,330.9187,12385.0
2022-06-24 13:00:00,339.56,340.06,339.34,339.99,14844.0,330.9577,331.4451,330.7433,331.3768,14844.0
2022-06-24 13:05:00,339.88,340.04,339.74,339.92,9546.0,331.2696,331.4256,331.1332,331.3086,9546.0
2022-06-24 13:10:00,340.0,340.4,340.0,340.36,5596.0,331.3866,331.7764,331.3866,331.7375,5596.0
2022-06-24 13:15:00,340.36,340.42,339.79,339.84,9143.0,331.7375,331.7959,331.1819,331.2306,9143.0
2022-06-24 13:20:00,339.75,339.89,339.67,339.76,6558.0,331.1429,331.2794,331.0649,331.1527,6558.0
2022-06-24 13:25:00,339.69,339.95,339.6,339.76,7644.0,331.0844,331.3378,330.9967,331.1527,7644.0
2022-06-24 13:30:00,339.62,340.1,339.58,340.04,6581.0,331.0162,331.484,330.9772,331.4256,6581.0
2022-06-24 13:35:00,339.97,340.04,339.84,340.04,49994.0,331.3573,331.4256,331.2306,331.4256,49994.0
2022-06-24 13:40:00,340.04,340.78,339.9,340.67,7085.0,331.4256,332.1468,331.2891,332.0396,7085.0
2022-06-24 13:45:00,340.67,340.69,340.2,340.2,7774.0,332.0396,332.0591,331.5815,331.5815,7774.0
2022-06-24 13:50:00,340.25,340.75,340.25,340.54,4958.0,331.6302,332.1176,331.6302,331.9129,4958.0
2022-06-24 13:55:00,340.52,340.56,340.11,340.14,5166.0,331.8934,331.9324,331.4938,331.523,5166.0
2022-06-24 14:00:00,340.3,340.97,340.3,340.95,6140.0,331.679,332.332,331.679,332.3125,6140.0
2022-06-24 14:05:00,341.02,341.02,340.61,340.77,6637.0,332.3807,332.3807,331.9811,332.1371,6637.0
2022-06-24 14:10:00,340.77,341.2,340.74,340.88,7109.0,332.1371,332.5562,332.1078,332.2443,7109.0
2022-06-24 14:15:00,340.94,341.15,340.49,340.77,8314.0,332.3028,332.5074,331.8642,332.1371,8314.0
2022-06-24 14:20:00,340.82,340.82,340.11,340.19,11252.0,332.1858,332.1858,331.4938,331.5718,11252.0
2022-06-24 14:25:00,340.22,340.32,339.72,339.72,11981.0,331.601,331.6985,331.1137,331.1137,11981.0
2022-06-24 14:30:00,339.73,340.08,339.64,340.02,6191.0,331.1234,331.4646,331.0357,331.4061,6191.0
2022-06-24 14:35:00,340.03,340.15,339.62,339.62,9300.0,331.4158,331.5328,331.0162,331.0162,9300.0
2022-06-24 14:40:00,339.74,339.98,339.63,339.8,7460.0,331.1332,331.3671,331.026,331.1916,7460.0
2022-06-24 14:45:00,339.79,339.85,339.49,339.75,7477.0,331.1819,331.2404,330.8895,331.1429,7477.0
2022-06-24 14:50:00,339.74,339.8,339.5,339.64,6479.0,331.1332,331.1916,330.8992,331.0357,6479.0
2022-06-24 14:55:00,339.66,339.79,339.38,339.71,14393.0,331.0552,331.1819,330.7823,331.1039,14393.0
2022-06-24 15:00:00,339.69,339.95,339.36,339.6,16392.0,331.0844,331.3378,330.7628,330.9967,16392.0
2022-06-24 15:05:00,339.63,339.7,339.19,339.32,14101.0,331.026,331.0942,330.5971,330.7238,14101.0
2022-06-24 15:10:00,339.32,339.64,339.26,339.57,20680.0,330.7238,331.0357,330.6653,330.9675,20680.0
2022-06-24 15:15:00,339.53,339.6,339.33,339.5,15801.0,330.9285,330.9967,330.7336,330.8992,15801.0
2022-06-24 15:20:00,339.49,339.82,339.43,339.64,13375.0,330.8895,331.2111,330.831,331.0357,13375.0
2022-06-24 15:25:00,339.74,339.92,339.61,339.77,33247.0,331.1332,331.3086,331.0065,331.1624,33247.0
2022-06-24 15:30:00,339.84,340.56,339.84,340.26,20248.0,331.2306,331.9324,331.2306,331.64,20248.0
2022-06-24 15:35:00,340.23,341.21,340.23,341.13,25406.0,331.6108,332.5659,331.6108,332.488,25406.0
2022-06-24 15:40:00,341.15,341.27,340.9,341.11,30101.0,332.5074,332.6244,332.2638,332.4685,30101.0
2022-06-24 15:45:00,341.11,341.34,340.39,340.64,53444.0,332.4685,332.6926,331.7667,332.0104,53444.0
2022-06-24 15:50:00,340.63,340.96,340.21,340.54,55928.0,332.0006,332.3223,331.5913,331.9129,55928.0
2022-06-24 15:55:00,340.52,342.14,340.39,341.93,210039.0,331.8934,333.4724,331.7667,333.2677,210039.0
2022-06-27 09:30:00,342.45,343.26,340.59,342.0,47699.0,333.7745,334.564,331.9616,333.3359,47699.0
2022-06-27 09:35:00,341.94,342.28,340.05,340.85,28089.0,333.2774,333.6088,331.4353,332.215,28089.0
2022-06-27 09:40:00,340.71,340.71,339.55,339.85,12564.0,332.0786,332.0786,330.948,331.2404,12564.0
2022-06-27 09:45:00,339.71,340.48,339.21,339.21,17775.0,331.1039,331.8544,330.6166,330.6166,17775.0
2022-06-27 09:50:00,339.29,340.2,339.11,340.06,12816.0,330.6946,331.5815,330.5191,331.4451,12816.0
2022-06-27 09:55:00,339.99,340.42,339.32,339.48,10222.0,331.3768,331.7959,330.7238,330.8798,10222.0
2022-06-27 10:00:00,339.6,340.27,339.48,339.61,15901.0,330.9967,331.6497,330.8798,331.0065,15901.0
2022-06-27 10:05:00,339.6,340.06,339.2,339.41,24160.0,330.9967,331.4451,330.6068,330.8115,24160.0
2022-06-27 10:10:00,339.38,339.43,338.62,338.79,8027.0,330.7823,330.831,330.0415,330.2072,8027.0
2022-06-27 10:15:00,338.54,338.61,337.32,337.72,13679.0,329.9636,330.0318,328.7745,329.1643,13679.0
2022-06-27 10:20:00,337.99,338.5,337.63,337.66,13011.0,329.4275,329.9246,329.0766,329.1059,13011.0
2022-06-27 10:25:00,337.63,338.32,337.26,337.52,13637.0,329.0766,329.7491,328.716,328.9694,13637.0
2022-06-27 10:30:00,337.48,338.73,337.46,338.69,8977.0,328.9304,330.1488,328.9109,330.1098,8977.0
2022-06-27 10:35:00,338.71,339.32,338.55,339.13,9031.0,330.1293,330.7238,329.9733,330.5386,9031.0
2022-06-27 10:40:00,338.96,339.17,338.66,339.16,5747.0,330.3729,330.5776,330.0805,330.5679,5747.0
2022-06-27 10:45:00,339.25,339.28,338.76,338.91,10660.0,330.6556,330.6848,330.178,330.3242,10660.0
2022-06-27 10:50:00,339.06,340.19,339.06,339.83,5545.0,330.4704,331.5718,330.4704,331.2209,5545.0
2022-06-27 10:55:00,339.74,340.17,339.63,340.04,5748.0,331.1332,331.5523,331.026,331.4256,5748.0
2022-06-27 11:00:00,340.11,340.22,339.56,339.59,9797.0,331.4938,331.601,330.9577,330.987,9797.0
2022-06-27 11:05:00,339.71,339.86,339.25,339.56,11005.0,331.1039,331.2501,330.6556,330.9577,11005.0
2022-06-27 11:10:00,339.46,339.84,339.36,339.59,6787.0,330.8603,331.2306,330.7628,330.987,6787.0
2022-06-27 11:15:00,339.68,340.19,339.45,340.02,12981.0,331.0747,331.5718,330.8505,331.4061,12981.0
2022-06-27 11:20:00,339.98,341.07,339.91,340.98,4505.0,331.3671,332.4295,331.2989,332.3418,4505.0
2022-06-27 11:25:00,340.95,341.43,340.93,341.06,7622.0,332.3125,332.7804,332.293,332.4197,7622.0
2022-06-27 11:30:00,341.07,341.18,340.65,340.86,7887.0,332.4295,332.5367,332.0201,332.2248,7887.0
2022-06-27 11:35:00,340.94,341.16,340.72,340.72,7357.0,332.3028,332.5172,332.0883,332.0883,7357.0
2022-06-27 11:40:00,340.84,341.21,340.6,340.86,4990.0,332.2053,332.5659,331.9714,332.2248,4990.0
2022-06-27 11:45:00,340.96,341.22,340.8,341.02,6133.0,332.3223,332.5757,332.1663,332.3807,6133.0
2022-06-27 11:50:00,340.96,341.14,340.58,340.82,8434.0,332.3223,332.4977,331.9519,332.1858,8434.0
2022-06-27 11:55:00,340.8,341.05,340.55,340.91,9550.0,332.1663,332.41,331.9226,332.2735,9550.0
2022-06-27 12:00:00,340.87,340.98,340.03,340.4,10700.0,332.2345,332.3418,331.4158,331.7764,10700.0
2022-06-27 12:05:00,340.41,340.72,340.22,340.72,6157.0,331.7862,332.0883,331.601,332.0883,6157.0
2022-06-27 12:10:00,340.65,340.71,340.17,340.25,7978.0,332.0201,332.0786,331.5523,331.6302,7978.0
2022-06-27 12:15:00,340.33,340.8,340.01,340.68,10365.0,331.7082,332.1663,331.3963,332.0494,10365.0
2022-06-27 12:20:00,340.69,340.86,340.59,340.71,7289.0,332.0591,332.2248,331.9616,332.0786,7289.0
2022-06-27 12:25:00,340.58,340.66,340.03,340.11,10792.0,331.9519,332.0299,331.4158,331.4938,10792.0
2022-06-27 12:30:00,340.04,340.21,339.69,339.69,6340.0,331.4256,331.5913,331.0844,331.0844,6340.0
2022-06-27 12:35:00,339.75,340.26,339.67,340.18,12105.0,331.1429,331.64,331.0649,331.562,12105.0
2022-06-27 12:40:00,340.17,340.86,340.09,340.86,8312.0,331.5523,332.2248,331.4743,332.2248,8312.0
2022-06-27 12:45:00,340.91,340.96,340.5,340.83,4843.0,332.2735,332.3223,331.8739,332.1956,4843.0
2022-06-27 12:50:00,340.75,341.07,340.68,340.82,6368.0,332.1176,332.4295,332.0494,332.1858,6368.0
2022-06-27 12:55:00,340.86,340.89,340.38,340.59,5541.0,332.2248,332.254,331.757,331.9616,5541.0
2022-06-27 13:00:00,340.67,340.72,340.0,340.17,8860.0,332.0396,332.0883,331.3866,331.5523,8860.0
2022-06-27 13:05:00,340.15,340.3,339.91,340.22,7304.0,331.5328,331.679,331.2989,331.601,7304.0
2022-06-27 13:10:00,340.28,340.86,340.27,340.67,7828.0,331.6595,332.2248,331.6497,332.0396,7828.0
2022-06-27 13:15:00,340.56,340.87,340.43,340.76,7998.0,331.9324,332.2345,331.8057,332.1273,7998.0
2022-06-27 13:20:00,340.76,340.91,340.55,340.63,4840.0,332.1273,332.2735,331.9226,332.0006,4840.0
2022-06-27 13:25:00,340.65,340.65,340.42,340.56,6566.0,332.0201,332.0201,331.7959,331.9324,6566.0
2022-06-27 13:30:00,340.62,340.65,340.26,340.26,4831.0,331.9909,332.0201,331.64,331.64,4831.0
2022-06-27 13:35:00,340.22,340.32,340.06,340.23,5777.0,331.601,331.6985,331.4451,331.6108,5777.0
2022-06-27 13:40:00,340.16,340.37,340.11,340.18,7372.0,331.5425,331.7472,331.4938,331.562,7372.0
2022-06-27 13:45:00,340.22,340.29,339.6,339.75,5448.0,331.601,331.6692,330.9967,331.1429,5448.0
2022-06-27 13:50:00,339.86,340.1,339.65,339.75,5369.0,331.2501,331.484,331.0454,331.1429,5369.0
2022-06-27 13:55:00,339.85,339.98,339.33,339.5,8029.0,331.2404,331.3671,330.7336,330.8992,8029.0
2022-06-27 14:00:00,339.48,339.71,339.27,339.65,5744.0,330.8798,331.1039,330.6751,331.0454,5744.0
2022-06-27 14:05:00,339.55,339.71,339.21,339.62,6969.0,330.948,331.1039,330.6166,331.0162,6969.0
2022-06-27 14:10:00,339.75,340.05,339.6,339.98,14565.0,331.1429,331.4353,330.9967,331.3671,14565.0
2022-06-27 14:15:00,340.06,340.34,340.0,340.34,6490.0,331.4451,331.718,331.3866,331.718,6490.0
2022-06-27 14:20:00,340.34,340.6,340.29,340.44,6858.0,331.718,331.9714,331.6692,331.8154,6858.0
2022-06-27 14:25:00,340.5,340.5,339.75,339.86,8988.0,331.8739,331.8739,331.1429,331.2501,8988.0
2022-06-27 14:30:00,339.88,340.12,339.75,340.12,7566.0,331.2696,331.5035,331.1429,331.5035,7566.0
2022-06-27 14:35:00,340.19,340.79,340.06,340.64,9126.0,331.5718,332.1566,331.4451,332.0104,9126.0
2022-06-27 14:40:00,340.57,340.65,340.41,340.61,7082.0,331.9421,332.0201,331.7862,331.9811,7082.0
2022-06-27 14:45:00,340.51,341.05,340.48,340.88,8687.0,331.8837,332.41,331.8544,332.2443,8687.0
2022-06-27 14:50:00,340.94,341.0,340.31,340.43,8540.0,332.3028,332.3612,331.6887,331.8057,8540.0
2022-06-27 14:55:00,340.4,340.58,340.01,340.37,9155.0,331.7764,331.9519,331.3963,331.7472,9155.0
2022-06-27 15:00:00,340.3,340.36,339.67,339.83,10796.0,331.679,331.7375,331.0649,331.2209,10796.0
2022-06-27 15:05:00,339.87,340.29,339.43,340.29,7241.0,331.2599,331.6692,330.831,331.6692,7241.0
2022-06-27 15:10:00,340.23,340.83,340.15,340.66,15022.0,331.6108,332.1956,331.5328,332.0299,15022.0
2022-06-27 15:15:00,340.56,341.03,340.54,341.03,10787.0,331.9324,332.3905,331.9129,332.3905,10787.0
2022-06-27 15:20:00,340.86,340.94,340.43,340.46,7592.0,332.2248,332.3028,331.8057,331.8349,7592.0
2022-06-27 15:25:00,340.5,340.83,340.38,340.57,11127.0,331.8739,332.1956,331.757,331.9421,11127.0
2022-06-27 15:30:00,340.46,340.55,340.13,340.25,18062.0,331.8349,331.9226,331.5133,331.6302,18062.0
2022-06-27 15:35:00,340.21,340.36,339.65,339.69,16438.0,331.5913,331.7375,331.0454,331.0844,16438.0
2022-06-27 15:40:00,339.75,340.53,339.6,340.53,18917.0,331.1429,331.9032,330.9967,331.9032,18917.0
2022-06-27 15:45:00,340.53,340.98,340.19,340.48,30885.0,331.9032,332.3418,331.5718,331.8544,30885.0
2022-06-27 15:50:00,340.4,340.4,339.23,339.47,37417.0,331.7764,331.7764,330.6361,330.87,37417.0
2022-06-27 15:55:00,339.54,340.53,339.41,340.39,75600.0,330.9382,331.9032,330.8115,331.7667,75600.0
2022-06-28 09:30:00,340.27,342.6,338.97,342.42,47744.0,331.6497,333.9207,330.3827,333.7453,47744.0
2022-06-28 09:35:00,342.44,344.0,342.23,342.67,12946.0,333.7648,335.2852,333.5601,333.9889,12946.0
2022-06-28 09:40:00,342.66,343.6,342.65,343.58,10566.0,333.9792,334.8954,333.9694,334.8759,10566.0
2022-06-28 09:45:00,344.0,344.0,342.47,342.95,19140.0,335.2852,335.2852,333.794,334.2618,19140.0
2022-06-28 09:50:00,343.1,343.1,342.45,342.86,19105.0,334.408,334.408,333.7745,334.1741,19105.0
2022-06-28 09:55:00,342.85,343.22,342.4,342.47,9483.0,334.1644,334.525,333.7258,333.794,9483.0
2022-06-28 10:00:00,342.51,343.32,341.74,341.75,8982.0,333.833,334.6225,333.0825,333.0922,8982.0
2022-06-28 10:05:00,341.71,341.74,340.15,340.88,10395.0,333.0533,333.0825,331.5328,332.2443,10395.0
2022-06-28 10:10:00,340.88,341.96,340.88,341.67,8221.0,332.2443,333.2969,332.2443,333.0143,8221.0
2022-06-28 10:15:00,341.59,341.59,340.24,340.75,7816.0,332.9363,332.9363,331.6205,332.1176,7816.0
2022-06-28 10:20:00,340.75,340.77,339.48,340.12,17279.0,332.1176,332.1371,330.8798,331.5035,17279.0
2022-06-28 10:25:00,340.07,340.35,339.31,339.32,8586.0,331.4548,331.7277,330.7141,330.7238,8586.0
2022-06-28 10:30:00,339.31,339.44,338.72,339.05,6849.0,330.7141,330.8408,330.139,330.4606,6849.0
2022-06-28 10:35:00,339.05,340.02,339.05,339.82,8665.0,330.4606,331.4061,330.4606,331.2111,8665.0
2022-06-28 10:40:00,339.96,340.04,339.04,339.85,11581.0,331.3476,331.4256,330.4509,331.2404,11581.0
2022-06-28 10:45:00,339.85,339.91,338.62,339.42,8171.0,331.2404,331.2989,330.0415,330.8213,8171.0
2022-06-28 10:50:00,339.24,339.41,338.54,338.74,6195.0,330.6458,330.8115,329.9636,330.1585,6195.0
2022-06-28 10:55:00,338.82,339.38,338.82,339.38,7242.0,330.2365,330.7823,330.2365,330.7823,7242.0
2022-06-28 11:00:00,339.33,339.37,338.46,338.57,8682.0,330.7336,330.7725,329.8856,329.9928,8682.0
2022-06-28 11:05:00,338.58,338.63,337.54,337.6,7512.0,330.0026,330.0513,328.9889,329.0474,7512.0
2022-06-28 11:10:00,337.6,337.77,337.35,337.66,7865.0,329.0474,329.2131,328.8037,329.1059,7865.0
2022-06-28 11:15:00,337.66,337.9,337.44,337.85,6905.0,329.1059,329.3398,328.8914,329.291,6905.0
2022-06-28 11:20:00,337.97,338.2,336.8,336.81,6736.0,329.408,329.6322,328.2676,328.2774,6736.0
2022-06-28 11:25:00,336.81,336.85,336.0,336.12,10005.0,328.2774,328.3164,327.4879,327.6049,10005.0
2022-06-28 11:30:00,336.01,336.59,335.99,336.45,18063.0,327.4977,328.063,327.4782,327.9265,18063.0
2022-06-28 11:35:00,336.43,336.45,335.12,335.33,12244.0,327.907,327.9265,326.6302,326.8349,12244.0
2022-06-28 11:40:00,335.32,335.49,334.82,334.87,25803.0,326.8251,326.9908,326.3378,326.3865,25803.0
2022-06-28 11:45:00,334.86,335.16,334.45,334.95,31835.0,326.3768,326.6692,325.9772,326.4645,31835.0
2022-06-28 11:50:00,334.95,334.95,334.27,334.28,4771.0,326.4645,326.4645,325.8017,325.8115,4771.0
2022-06-28 11:55:00,333.99,334.27,333.83,333.96,16173.0,325.5288,325.8017,325.3729,325.4996,16173.0
2022-06-28 12:00:00,333.99,334.2,333.5,333.5,11898.0,325.5288,325.7335,325.0512,325.0512,11898.0
2022-06-28 12:05:00,333.56,333.83,333.22,333.75,13637.0,325.1097,325.3729,324.7783,325.2949,13637.0
2022-06-28 12:10:00,333.72,334.21,333.69,333.71,21205.0,325.2657,325.7433,325.2364,325.2559,21205.0
2022-06-28 12:15:00,333.62,334.49,333.38,334.47,33813.0,325.1682,326.0162,324.9343,325.9967,33813.0
2022-06-28 12:20:00,334.77,335.05,334.58,334.78,8163.0,326.2891,326.562,326.1039,326.2988,8163.0
2022-06-28 12:25:00,334.69,335.19,334.61,335.12,11855.0,326.2111,326.6984,326.1331,326.6302,11855.0
2022-06-28 12:30:00,335.12,335.22,334.93,335.03,13420.0,326.6302,326.7277,326.445,326.5425,13420.0
2022-06-28 12:35:00,335.02,335.43,334.94,335.4,6055.0,326.5327,326.9324,326.4548,326.9031,6055.0
2022-06-28 12:40:00,335.45,335.9,335.41,335.9,3449.0,326.9518,327.3904,326.9129,327.3904,3449.0
2022-06-28 12:45:00,335.9,336.17,335.77,335.8,8098.0,327.3904,327.6536,327.2637,327.293,8098.0
2022-06-28 12:50:00,335.79,335.81,334.94,334.94,5500.0,327.2832,327.3027,326.4548,326.4548,5500.0
2022-06-28 12:55:00,334.93,335.45,334.92,335.44,3800.0,326.445,326.9518,326.4353,326.9421,3800.0
2022-06-28 13:00:00,335.32,335.33,334.67,335.03,4058.0,326.8251,326.8349,326.1916,326.5425,4058.0
2022-06-28 13:05:00,334.85,334.99,334.34,334.4,5980.0,326.367,326.5035,325.87,325.9284,5980.0
2022-06-28 13:10:00,334.5,334.69,334.01,334.04,7446.0,326.0259,326.2111,325.5483,325.5776,7446.0
2022-06-28 13:15:00,333.98,334.31,333.9,334.07,4035.0,325.5191,325.8407,325.4411,325.6068,4035.0
2022-06-28 13:20:00,333.99,334.06,333.53,333.87,8528.0,325.5288,325.5971,325.0805,325.4119,8528.0
2022-06-28 13:25:00,333.89,334.23,333.57,334.1,6684.0,325.4314,325.7628,325.1195,325.636,6684.0
2022-06-28 13:30:00,334.04,334.04,333.29,333.31,12277.0,325.5776,325.5776,324.8466,324.8661,12277.0
2022-06-28 13:35:00,333.19,333.52,333.11,333.27,10843.0,324.7491,325.0707,324.6711,324.8271,10843.0
2022-06-28 13:40:00,333.19,333.57,333.0,333.15,8650.0,324.7491,325.1195,324.5639,324.7101,8650.0
2022-06-28 13:45:00,333.09,333.49,333.0,333.4,7491.0,324.6516,325.0415,324.5639,324.9538,7491.0
2022-06-28 13:50:00,333.32,333.78,333.32,333.63,9248.0,324.8758,325.3242,324.8758,325.178,9248.0
2022-06-28 13:55:00,333.5,333.74,333.1,333.52,11044.0,325.0512,325.2852,324.6614,325.0707,11044.0
2022-06-28 14:00:00,333.47,334.19,333.45,333.97,11917.0,325.022,325.7238,325.0025,325.5093,11917.0
2022-06-28 14:05:00,333.94,334.22,333.76,333.95,15970.0,325.4801,325.753,325.3047,325.4898,15970.0
2022-06-28 14:10:00,333.94,333.98,333.13,333.51,9963.0,325.4801,325.5191,324.6906,325.061,9963.0
2022-06-28 14:15:00,333.5,333.63,333.15,333.15,8232.0,325.0512,325.178,324.7101,324.7101,8232.0
2022-06-28 14:20:00,333.06,333.11,332.64,332.81,9857.0,324.6224,324.6711,324.213,324.3787,9857.0
2022-06-28 14:25:00,332.8,333.0,332.58,332.93,8140.0,324.369,324.5639,324.1546,324.4957,8140.0
2022-06-28 14:30:00,332.7,332.7,332.13,332.16,12106.0,324.2715,324.2715,323.716,323.7452,12106.0
2022-06-28 14:35:00,332.18,332.51,331.99,332.27,18575.0,323.7647,324.0863,323.5795,323.8524,18575.0
2022-06-28 14:40:00,332.23,332.46,331.94,332.42,8595.0,323.8134,324.0376,323.5308,323.9986,8595.0
2022-06-28 14:45:00,332.43,333.3,332.38,332.98,12266.0,324.0084,324.8563,323.9596,324.5444,12266.0
2022-06-28 14:50:00,333.13,333.13,332.65,332.9,10204.0,324.6906,324.6906,324.2228,324.4664,10204.0
2022-06-28 14:55:00,332.89,333.25,332.36,332.79,13054.0,324.4567,324.8076,323.9401,324.3592,13054.0
2022-06-28 15:00:00,332.79,332.95,332.2,332.21,11759.0,324.3592,324.5152,323.7842,323.7939,11759.0
2022-06-28 15:05:00,332.17,332.21,331.52,332.07,13211.0,323.7549,323.7939,323.1214,323.6575,13211.0
2022-06-28 15:10:00,332.03,332.34,331.99,332.34,13213.0,323.6185,323.9206,323.5795,323.9206,13213.0
2022-06-28 15:15:00,332.31,333.02,332.11,332.89,19238.0,323.8914,324.5834,323.6965,324.4567,19238.0
2022-06-28 15:20:00,332.92,333.56,332.72,333.49,14026.0,324.4859,325.1097,324.291,325.0415,14026.0
2022-06-28 15:25:00,333.6,333.6,332.88,333.18,16961.0,325.1487,325.1487,324.447,324.7394,16961.0
2022-06-28 15:30:00,333.16,333.69,332.7,332.83,30201.0,324.7199,325.2364,324.2715,324.3982,30201.0
2022-06-28 15:35:00,332.89,333.07,332.69,333.07,24712.0,324.4567,324.6321,324.2618,324.6321,24712.0
2022-06-28 15:40:00,333.1,333.19,332.46,332.62,27157.0,324.6614,324.7491,324.0376,324.1935,27157.0
2022-06-28 15:45:00,332.57,332.94,332.37,332.91,30336.0,324.1448,324.5054,323.9499,324.4762,30336.0
2022-06-28 15:50:00,333.06,333.12,332.45,333.05,26086.0,324.6224,324.6809,324.0278,324.6126,26086.0
2022-06-28 15:55:00,333.06,333.5,332.49,332.51,100672.0,324.6224,325.0512,324.0668,324.0863,100672.0
2022-06-29 09:30:00,332.71,334.86,332.64,333.34,25888.0,324.2813,326.3768,324.213,324.8953,25888.0
2022-06-29 09:35:00,333.15,333.75,332.67,332.87,10004.0,324.7101,325.2949,324.2423,324.4372,10004.0
2022-06-29 09:40:00,332.62,333.56,332.62,333.51,20609.0,324.1935,325.1097,324.1935,325.061,20609.0
2022-06-29 09:45:00,333.38,334.06,332.8,333.32,17214.0,324.9343,325.5971,324.369,324.8758,17214.0
2022-06-29 09:50:00,333.24,337.59,333.15,337.59,8299.0,324.7978,329.0376,324.7101,329.0376,8299.0
2022-06-29 09:55:00,337.45,337.54,336.92,337.15,11439.0,328.9012,328.9889,328.3846,328.6088,11439.0
2022-06-29 10:00:00,337.15,338.36,336.03,337.57,15968.0,328.6088,329.7881,327.5172,329.0181,15968.0
2022-06-29 10:05:00,337.86,338.07,337.04,337.45,6700.0,329.3008,329.5055,328.5016,328.9012,6700.0
2022-06-29 10:10:00,337.4,338.08,337.18,337.28,10194.0,328.8524,329.5152,328.638,328.7355,10194.0
2022-06-29 10:15:00,337.23,337.44,335.82,336.6,5887.0,328.6868,328.8914,327.3125,328.0727,5887.0
2022-06-29 10:20:00,336.6,337.11,336.03,336.04,8832.0,328.0727,328.5698,327.5172,327.5269,8832.0
2022-06-29 10:25:00,336.01,337.29,336.01,336.51,10916.0,327.4977,328.7452,327.4977,327.985,10916.0
2022-06-29 10:30:00,336.68,337.13,336.41,336.6,8445.0,328.1507,328.5893,327.8875,328.0727,8445.0
2022-06-29 10:35:00,336.5,336.51,335.75,336.39,14054.0,327.9752,327.985,327.2442,327.868,14054.0
2022-06-29 10:40:00,336.39,337.82,335.93,337.73,24708.0,327.868,329.2618,327.4197,329.1741,24708.0
2022-06-29 10:45:00,337.84,338.14,337.29,337.57,9780.0,329.2813,329.5737,328.7452,329.0181,9780.0
2022-06-29 10:50:00,337.57,337.93,337.0,337.23,15964.0,329.0181,329.369,328.4626,328.6868,15964.0
2022-06-29 10:55:00,337.23,337.29,336.46,337.03,12096.0,328.6868,328.7452,327.9363,328.4918,12096.0
2022-06-29 11:00:00,337.13,337.58,336.83,336.93,9813.0,328.5893,329.0279,328.2969,328.3944,9813.0
2022-06-29 11:05:00,336.85,337.55,336.67,336.98,7382.0,328.3164,328.9986,328.1409,328.4431,7382.0
2022-06-29 11:10:00,337.06,337.47,336.68,336.78,9000.0,328.5211,328.9207,328.1507,328.2482,9000.0
2022-06-29 11:15:00,336.89,337.21,336.58,336.85,8341.0,328.3554,328.6673,328.0532,328.3164,8341.0
2022-06-29 11:20:00,336.87,336.87,335.62,336.04,10393.0,328.3359,328.3359,327.1175,327.5269,10393.0
2022-06-29 11:25:00,336.12,336.29,335.93,336.11,13734.0,327.6049,327.7706,327.4197,327.5951,13734.0
2022-06-29 11:30:00,336.1,336.71,335.84,336.71,12398.0,327.5854,328.1799,327.332,328.1799,12398.0
2022-06-29 11:35:00,336.71,337.32,336.66,336.91,8650.0,328.1799,328.7745,328.1312,328.3749,8650.0
2022-06-29 11:40:00,337.02,337.37,336.51,336.52,4696.0,328.4821,328.8232,327.985,327.9947,4696.0
2022-06-29 11:45:00,336.51,336.6,335.5,335.77,15618.0,327.985,328.0727,327.0006,327.2637,15618.0
2022-06-29 11:50:00,335.86,336.59,335.78,336.32,14611.0,327.3515,328.063,327.2735,327.7998,14611.0
2022-06-29 11:55:00,336.32,336.4,335.71,336.1,6718.0,327.7998,327.8778,327.2053,327.5854,6718.0
2022-06-29 12:00:00,336.24,336.56,335.97,336.13,6017.0,327.7218,328.0337,327.4587,327.6146,6017.0
2022-06-29 12:05:00,336.02,336.19,335.07,335.09,5113.0,327.5074,327.6731,326.5815,326.601,5113.0
2022-06-29 12:10:00,335.04,335.43,334.73,334.95,6637.0,326.5522,326.9324,326.2501,326.4645,6637.0
2022-06-29 12:15:00,335.03,335.31,335.03,335.05,3662.0,326.5425,326.8154,326.5425,326.562,3662.0
2022-06-29 12:20:00,335.14,335.24,334.18,334.43,3691.0,326.6497,326.7472,325.714,325.9577,3691.0
2022-06-29 12:25:00,334.33,334.33,333.84,334.25,6702.0,325.8602,325.8602,325.3826,325.7822,6702.0
2022-06-29 12:30:00,334.39,334.76,334.39,334.76,4203.0,325.9187,326.2793,325.9187,326.2793,4203.0
2022-06-29 12:35:00,334.64,335.44,334.48,335.14,7109.0,326.1624,326.9421,326.0064,326.6497,7109.0
2022-06-29 12:40:00,335.17,335.34,334.5,334.76,4799.0,326.6789,326.8446,326.0259,326.2793,4799.0
2022-06-29 12:45:00,334.78,334.78,333.77,333.78,4875.0,326.2988,326.2988,325.3144,325.3242,4875.0
2022-06-29 12:50:00,333.73,334.12,333.65,333.74,4367.0,325.2754,325.6555,325.1974,325.2852,4367.0
2022-06-29 12:55:00,333.88,334.19,333.55,334.19,4387.0,325.4216,325.7238,325.1,325.7238,4387.0
2022-06-29 13:00:00,334.0,334.25,333.88,334.18,2915.0,325.5386,325.7822,325.4216,325.714,2915.0
2022-06-29 13:05:00,334.18,334.31,333.93,334.31,5394.0,325.714,325.8407,325.4704,325.8407,5394.0
2022-06-29 13:10:00,334.32,334.57,333.16,333.16,14714.0,325.8505,326.0941,324.7199,324.7199,14714.0
2022-06-29 13:15:00,333.1,333.42,333.08,333.23,8447.0,324.6614,324.9733,324.6419,324.7881,8447.0
2022-06-29 13:20:00,333.0,333.24,332.63,332.64,9405.0,324.5639,324.7978,324.2033,324.213,9405.0
2022-06-29 13:25:00,332.63,332.99,332.43,332.82,20712.0,324.2033,324.5542,324.0084,324.3885,20712.0
2022-06-29 13:30:00,332.69,332.99,332.36,332.73,6578.0,324.2618,324.5542,323.9401,324.3008,6578.0
2022-06-29 13:35:00,332.77,333.22,332.59,333.22,9930.0,324.3397,324.7783,324.1643,324.7783,9930.0
2022-06-29 13:40:00,333.21,333.59,333.0,333.57,6600.0,324.7686,325.139,324.5639,325.1195,6600.0
2022-06-29 13:45:00,333.6,333.78,333.49,333.56,3450.0,325.1487,325.3242,325.0415,325.1097,3450.0
2022-06-29 13:50:00,333.63,333.86,333.51,333.72,4060.0,325.178,325.4021,325.061,325.2657,4060.0
2022-06-29 13:55:00,333.66,334.08,333.66,333.92,4670.0,325.2072,325.6166,325.2072,325.4606,4670.0
2022-06-29 14:00:00,333.85,334.17,333.85,334.13,10736.0,325.3924,325.7043,325.3924,325.6653,10736.0
2022-06-29 14:05:00,334.08,334.35,333.78,333.83,15904.0,325.6166,325.8797,325.3242,325.3729,15904.0
2022-06-29 14:10:00,333.86,333.89,333.72,333.79,12174.0,325.4021,325.4314,325.2657,325.3339,12174.0
2022-06-29 14:15:00,333.82,333.97,333.5,333.78,9489.0,325.3631,325.5093,325.0512,325.3242,9489.0
2022-06-29 14:20:00,333.81,334.09,333.54,334.06,7386.0,325.3534,325.6263,325.0902,325.5971,7386.0
2022-06-29 14:25:00,333.95,334.28,333.8,334.15,4804.0,325.4898,325.8115,325.3436,325.6848,4804.0
2022-06-29 14:30:00,334.21,334.21,333.73,334.09,5688.0,325.7433,325.7433,325.2754,325.6263,5688.0
2022-06-29 14:35:00,334.09,334.09,333.91,334.0,7331.0,325.6263,325.6263,325.4509,325.5386,7331.0
2022-06-29 14:40:00,333.91,334.0,333.65,333.65,7403.0,325.4509,325.5386,325.1974,325.1974,7403.0
2022-06-29 14:45:00,333.76,333.82,333.52,333.63,3505.0,325.3047,325.3631,325.0707,325.178,3505.0
2022-06-29 14:50:00,333.55,333.89,333.42,333.8,5943.0,325.1,325.4314,324.9733,325.3436,5943.0
2022-06-29 14:55:00,333.91,334.12,333.82,333.93,6622.0,325.4509,325.6555,325.3631,325.4704,6622.0
2022-06-29 15:00:00,333.92,333.97,333.42,333.87,6791.0,325.4606,325.5093,324.9733,325.4119,6791.0
2022-06-29 15:05:00,333.9,334.69,333.89,334.67,8289.0,325.4411,326.2111,325.4314,326.1916,8289.0
2022-06-29 15:10:00,334.63,334.63,334.23,334.5,7711.0,326.1526,326.1526,325.7628,326.0259,7711.0
2022-06-29 15:15:00,334.5,335.12,334.25,334.66,9899.0,326.0259,326.6302,325.7822,326.1819,9899.0
2022-06-29 15:20:00,334.56,335.13,334.55,335.12,18796.0,326.0844,326.64,326.0746,326.6302,18796.0
2022-06-29 15:25:00,335.03,335.67,334.96,335.67,10064.0,326.5425,327.1663,326.4743,327.1663,10064.0
2022-06-29 15:30:00,335.54,335.54,334.66,334.79,8618.0,327.0396,327.0396,326.1819,326.3086,8618.0
2022-06-29 15:35:00,334.7,334.87,334.49,334.81,17039.0,326.2208,326.3865,326.0162,326.3281,17039.0
2022-06-29 15:40:00,334.67,334.96,334.52,334.82,13133.0,326.1916,326.4743,326.0454,326.3378,13133.0
2022-06-29 15:45:00,334.86,335.09,334.32,334.58,20576.0,326.3768,326.601,325.8505,326.1039,20576.0
2022-06-29 15:50:00,334.76,334.91,333.75,334.14,27635.0,326.2793,326.4255,325.2949,325.675,27635.0
2022-06-29 15:55:00,334.16,335.05,334.16,334.74,75536.0,325.6945,326.562,325.6945,326.2598,75536.0
2022-06-30 09:30:00,333.52,336.45,332.77,335.3,35575.0,325.0707,327.9265,324.3397,326.8056,35575.0
2022-06-30 09:35:00,335.11,335.62,334.03,334.3,9719.0,326.6205,327.1175,325.5678,325.831,9719.0
2022-06-30 09:40:00,334.31,336.18,334.08,334.22,16691.0,325.8407,327.6634,325.6166,325.753,16691.0
2022-06-30 09:45:00,334.41,334.41,332.91,332.91,7158.0,325.9382,325.9382,324.4762,324.4762,7158.0
2022-06-30 09:50:00,332.97,333.21,332.02,332.18,8373.0,324.5347,324.7686,323.6087,323.7647,8373.0
2022-06-30 09:55:00,332.32,333.09,332.23,332.98,4920.0,323.9011,324.6516,323.8134,324.5444,4920.0
2022-06-30 10:00:00,333.13,333.13,331.82,332.34,8880.0,324.6906,324.6906,323.4138,323.9206,8880.0
2022-06-30 10:05:00,332.37,332.73,331.89,332.2,13547.0,323.9499,324.3008,323.482,323.7842,13547.0
2022-06-30 10:10:00,332.06,333.06,332.04,333.06,8229.0,323.6477,324.6224,323.6282,324.6224,8229.0
2022-06-30 10:15:00,332.92,333.88,332.92,333.66,11566.0,324.4859,325.4216,324.4859,325.2072,11566.0
2022-06-30 10:20:00,333.75,334.05,333.25,333.75,7543.0,325.2949,325.5873,324.8076,325.2949,7543.0
2022-06-30 10:25:00,333.84,334.16,333.57,333.59,4232.0,325.3826,325.6945,325.1195,325.139,4232.0
2022-06-30 10:30:00,333.94,335.36,333.94,335.34,10240.0,325.4801,326.8641,325.4801,326.8446,10240.0
2022-06-30 10:35:00,335.21,335.43,334.54,334.69,8263.0,326.7179,326.9324,326.0649,326.2111,8263.0
2022-06-30 10:40:00,334.58,334.9,334.37,334.51,6507.0,326.1039,326.4158,325.8992,326.0357,6507.0
2022-06-30 10:45:00,334.59,334.7,334.28,334.57,4682.0,326.1136,326.2208,325.8115,326.0941,4682.0
2022-06-30 10:50:00,334.53,335.66,334.47,335.62,7012.0,326.0552,327.1565,325.9967,327.1175,7012.0
2022-06-30 10:55:00,335.56,336.2,335.2,336.11,9222.0,327.0591,327.6828,326.7082,327.5951,9222.0
2022-06-30 11:00:00,335.97,336.32,335.34,335.44,14062.0,327.4587,327.7998,326.8446,326.9421,14062.0
2022-06-30 11:05:00,335.48,336.66,335.45,336.37,10319.0,326.9811,328.1312,326.9518,327.8485,10319.0
2022-06-30 11:10:00,336.31,336.47,335.97,336.14,8201.0,327.7901,327.946,327.4587,327.6244,8201.0
2022-06-30 11:15:00,335.97,336.07,335.64,335.83,17475.0,327.4587,327.5561,327.137,327.3222,17475.0
2022-06-30 11:20:00,335.98,337.25,335.98,336.93,9959.0,327.4684,328.7062,327.4684,328.3944,9959.0
2022-06-30 11:25:00,336.9,338.08,336.89,337.86,9639.0,328.3651,329.5152,328.3554,329.3008,9639.0
2022-06-30 11:30:00,337.87,337.88,337.15,337.35,6938.0,329.3105,329.3203,328.6088,328.8037,6938.0
2022-06-30 11:35:00,337.27,337.44,336.83,337.34,4497.0,328.7257,328.8914,328.2969,328.794,4497.0
2022-06-30 11:40:00,337.41,337.46,337.07,337.41,7336.0,328.8622,328.9109,328.5308,328.8622,7336.0
2022-06-30 11:45:00,337.28,337.47,337.14,337.37,8264.0,328.7355,328.9207,328.599,328.8232,8264.0
2022-06-30 11:50:00,337.31,337.46,337.08,337.38,7184.0,328.7647,328.9109,328.5406,328.833,7184.0
2022-06-30 11:55:00,337.35,337.63,337.24,337.37,4087.0,328.8037,329.0766,328.6965,328.8232,4087.0
2022-06-30 12:00:00,337.31,338.05,337.31,337.57,8185.0,328.7647,329.486,328.7647,329.0181,8185.0
2022-06-30 12:05:00,337.7,337.87,336.93,337.04,6164.0,329.1448,329.3105,328.3944,328.5016,6164.0
2022-06-30 12:10:00,337.07,337.57,336.91,337.51,8217.0,328.5308,329.0181,328.3749,328.9597,8217.0
2022-06-30 12:15:00,337.46,338.26,337.43,338.26,5873.0,328.9109,329.6907,328.8817,329.6907,5873.0
2022-06-30 12:20:00,338.21,338.61,337.97,338.61,9033.0,329.6419,330.0318,329.408,330.0318,9033.0
2022-06-30 12:25:00,338.92,339.71,338.84,339.1,8836.0,330.3339,331.1039,330.256,330.5094,8836.0
2022-06-30 12:30:00,339.19,339.79,339.02,339.27,6946.0,330.5971,331.1819,330.4314,330.6751,6946.0
2022-06-30 12:35:00,339.06,339.1,338.68,338.92,4306.0,330.4704,330.5094,330.1,330.3339,4306.0
2022-06-30 12:40:00,338.96,339.26,338.84,339.05,6935.0,330.3729,330.6653,330.256,330.4606,6935.0
2022-06-30 12:45:00,339.09,339.44,338.85,338.87,9922.0,330.4996,330.8408,330.2657,330.2852,9922.0
2022-06-30 12:50:00,338.64,339.09,338.64,339.01,3328.0,330.061,330.4996,330.061,330.4217,3328.0
2022-06-30 12:55:00,339.14,339.14,338.83,338.95,8544.0,330.5484,330.5484,330.2462,330.3632,8544.0
2022-06-30 13:00:00,339.04,339.54,339.04,339.36,5641.0,330.4509,330.9382,330.4509,330.7628,5641.0
2022-06-30 13:05:00,339.4,339.44,338.82,338.82,6452.0,330.8018,330.8408,330.2365,330.2365,6452.0
2022-06-30 13:10:00,338.83,338.89,337.72,337.72,16765.0,330.2462,330.3047,329.1643,329.1643,16765.0
2022-06-30 13:15:00,337.73,337.83,337.47,337.8,3249.0,329.1741,329.2716,328.9207,329.2423,3249.0
2022-06-30 13:20:00,337.83,338.61,337.72,338.38,3745.0,329.2716,330.0318,329.1643,329.8076,3745.0
2022-06-30 13:25:00,338.54,338.88,338.37,338.77,8719.0,329.9636,330.295,329.7979,330.1877,8719.0
2022-06-30 13:30:00,338.6,339.17,338.6,339.17,2733.0,330.022,330.5776,330.022,330.5776,2733.0
2022-06-30 13:35:00,339.19,339.6,339.03,339.54,9817.0,330.5971,330.9967,330.4412,330.9382,9817.0
2022-06-30 13:40:00,339.63,339.76,339.14,339.16,5521.0,331.026,331.1527,330.5484,330.5679,5521.0
2022-06-30 13:45:00,339.19,339.43,339.12,339.39,3964.0,330.5971,330.831,330.5289,330.792,3964.0
2022-06-30 13:50:00,339.45,339.54,339.02,339.34,7840.0,330.8505,330.9382,330.4314,330.7433,7840.0
2022-06-30 13:55:00,339.39,339.39,338.8,338.97,2924.0,330.792,330.792,330.217,330.3827,2924.0
2022-06-30 14:00:00,339.02,339.12,338.82,339.1,3626.0,330.4314,330.5289,330.2365,330.5094,3626.0
2022-06-30 14:05:00,339.04,339.04,338.35,338.36,4997.0,330.4509,330.4509,329.7784,329.7881,4997.0
2022-06-30 14:10:00,338.27,338.79,338.27,338.35,4355.0,329.7004,330.2072,329.7004,329.7784,4355.0
2022-06-30 14:15:00,338.2,339.21,338.14,339.15,11803.0,329.6322,330.6166,329.5737,330.5581,11803.0
2022-06-30 14:20:00,339.38,339.41,338.51,338.6,18614.0,330.7823,330.8115,329.9343,330.022,18614.0
2022-06-30 14:25:00,338.51,339.16,338.19,338.91,9089.0,329.9343,330.5679,329.6224,330.3242,9089.0
2022-06-30 14:30:00,338.82,339.16,338.69,338.87,5220.0,330.2365,330.5679,330.1098,330.2852,5220.0
2022-06-30 14:35:00,338.81,338.85,338.59,338.59,3385.0,330.2267,330.2657,330.0123,330.0123,3385.0
2022-06-30 14:40:00,338.59,338.7,337.84,337.87,4334.0,330.0123,330.1195,329.2813,329.3105,4334.0
2022-06-30 14:45:00,337.94,338.43,337.82,337.86,6268.0,329.3788,329.8564,329.2618,329.3008,6268.0
2022-06-30 14:50:00,337.84,337.84,337.15,337.3,2761.0,329.2813,329.2813,328.6088,328.755,2761.0
2022-06-30 14:55:00,337.33,337.64,337.25,337.57,5669.0,328.7842,329.0864,328.7062,329.0181,5669.0
2022-06-30 15:00:00,337.55,337.77,337.37,337.39,8154.0,328.9986,329.2131,328.8232,328.8427,8154.0
2022-06-30 15:05:00,337.36,337.37,336.59,336.62,3916.0,328.8135,328.8232,328.063,328.0922,3916.0
2022-06-30 15:10:00,336.48,336.74,335.92,336.25,9279.0,327.9558,328.2092,327.4099,327.7316,9279.0
2022-06-30 15:15:00,336.21,336.21,335.52,335.72,6433.0,327.6926,327.6926,327.0201,327.215,6433.0
2022-06-30 15:20:00,335.77,336.57,335.77,336.4,10130.0,327.2637,328.0435,327.2637,327.8778,10130.0
2022-06-30 15:25:00,336.52,337.71,336.52,337.71,10071.0,327.9947,329.1546,327.9947,329.1546,10071.0
2022-06-30 15:30:00,337.65,338.34,337.49,338.24,7735.0,329.0961,329.7686,328.9402,329.6712,7735.0
2022-06-30 15:35:00,338.29,338.66,337.83,337.83,13692.0,329.7199,330.0805,329.2716,329.2716,13692.0
2022-06-30 15:40:00,337.82,337.97,336.72,336.97,12375.0,329.2618,329.408,328.1897,328.4333,12375.0
2022-06-30 15:45:00,336.96,338.06,336.84,337.22,20524.0,328.4236,329.4957,328.3066,328.677,20524.0
2022-06-30 15:50:00,337.3,337.85,336.1,336.25,30931.0,328.755,329.291,327.5854,327.7316,30931.0
2022-06-30 15:55:00,336.11,337.64,335.93,337.33,78870.0,327.5951,329.0864,327.4197,328.7842,78870.0
2022-07-01 09:30:00,336.73,339.36,335.76,336.32,33610.0,328.1994,330.7628,327.254,327.7998,33610.0
2022-07-01 09:35:00,336.63,337.44,335.96,335.98,12809.0,328.102,328.8914,327.4489,327.4684,12809.0
2022-07-01 09:40:00,336.14,337.93,335.92,337.54,4957.0,327.6244,329.369,327.4099,328.9889,4957.0
2022-07-01 09:45:00,337.48,339.02,337.38,338.41,10303.0,328.9304,330.4314,328.833,329.8369,10303.0
2022-07-01 09:50:00,338.5,339.14,337.69,339.14,10037.0,329.9246,330.5484,329.1351,330.5484,10037.0
2022-07-01 09:55:00,339.21,340.04,338.65,338.72,10370.0,330.6166,331.4256,330.0708,330.139,10370.0
2022-07-01 10:00:00,338.76,339.58,338.21,338.21,16259.0,330.178,330.9772,329.6419,329.6419,16259.0
2022-07-01 10:05:00,338.32,339.12,338.08,338.55,10445.0,329.7491,330.5289,329.5152,329.9733,10445.0
2022-07-01 10:10:00,338.53,338.71,336.67,336.97,15168.0,329.9538,330.1293,328.1409,328.4333,15168.0
2022-07-01 10:15:00,336.94,338.44,336.93,338.2,9176.0,328.4041,329.8661,328.3944,329.6322,9176.0
2022-07-01 10:20:00,338.2,338.4,337.36,337.68,9176.0,329.6322,329.8271,328.8135,329.1254,9176.0
2022-07-01 10:25:00,337.66,337.66,336.24,336.39,17906.0,329.1059,329.1059,327.7218,327.868,17906.0
2022-07-01 10:30:00,336.12,336.51,335.66,335.95,7786.0,327.6049,327.985,327.1565,327.4392,7786.0
2022-07-01 10:35:00,335.96,336.14,335.29,336.14,9467.0,327.4489,327.6244,326.7959,327.6244,9467.0
2022-07-01 10:40:00,336.06,337.03,335.87,336.77,9641.0,327.5464,328.4918,327.3612,328.2384,9641.0
2022-07-01 10:45:00,336.63,336.63,335.4,335.52,22411.0,328.102,328.102,326.9031,327.0201,22411.0
2022-07-01 10:50:00,335.65,335.72,334.87,335.28,12084.0,327.1468,327.215,326.3865,326.7862,12084.0
2022-07-01 10:55:00,335.25,336.02,334.81,335.68,11565.0,326.7569,327.5074,326.3281,327.176,11565.0
2022-07-01 11:00:00,335.61,335.93,334.46,334.46,18404.0,327.1078,327.4197,325.9869,325.9869,18404.0
2022-07-01 11:05:00,334.55,336.53,334.44,336.52,13405.0,326.0746,328.0045,325.9674,327.9947,13405.0
2022-07-01 11:10:00,336.43,336.97,336.33,336.69,12745.0,327.907,328.4333,327.8096,328.1604,12745.0
2022-07-01 11:15:00,336.62,337.53,336.54,337.18,14413.0,328.0922,328.9792,328.0142,328.638,14413.0
2022-07-01 11:20:00,337.41,337.8,337.02,337.25,22578.0,328.8622,329.2423,328.4821,328.7062,22578.0
2022-07-01 11:25:00,337.3,337.53,337.18,337.51,12336.0,328.755,328.9792,328.638,328.9597,12336.0
2022-07-01 11:30:00,337.55,337.73,337.36,337.56,6701.0,328.9986,329.1741,328.8135,329.0084,6701.0
2022-07-01 11:35:00,337.66,338.05,337.54,337.9,8266.0,329.1059,329.486,328.9889,329.3398,8266.0
2022-07-01 11:40:00,337.79,338.1,337.45,337.45,4965.0,329.2326,329.5347,328.9012,328.9012,4965.0
2022-07-01 11:45:00,337.45,338.44,337.41,338.24,9690.0,328.9012,329.8661,328.8622,329.6712,9690.0
2022-07-01 11:50:00,338.08,338.08,336.44,336.6,4300.0,329.5152,329.5152,327.9168,328.0727,4300.0
2022-07-01 11:55:00,336.59,336.97,336.59,336.78,6310.0,328.063,328.4333,328.063,328.2482,6310.0
2022-07-01 12:00:00,336.72,336.97,336.3,336.63,18237.0,328.1897,328.4333,327.7803,328.102,18237.0
2022-07-01 12:05:00,336.68,337.43,336.66,337.32,8542.0,328.1507,328.8817,328.1312,328.7745,8542.0
2022-07-01 12:10:00,337.23,337.35,336.89,337.12,6560.0,328.6868,328.8037,328.3554,328.5795,6560.0
2022-07-01 12:15:00,337.03,338.23,337.03,338.19,8070.0,328.4918,329.6614,328.4918,329.6224,8070.0
2022-07-01 12:20:00,337.88,338.2,337.66,338.19,6292.0,329.3203,329.6322,329.1059,329.6224,6292.0
2022-07-01 12:25:00,338.1,338.26,337.88,338.26,3716.0,329.5347,329.6907,329.3203,329.6907,3716.0
2022-07-01 12:30:00,338.25,338.32,337.67,337.84,11120.0,329.6809,329.7491,329.1156,329.2813,11120.0
2022-07-01 12:35:00,337.85,338.22,337.83,337.9,8585.0,329.291,329.6517,329.2716,329.3398,8585.0
2022-07-01 12:40:00,337.93,338.08,337.43,337.73,12794.0,329.369,329.5152,328.8817,329.1741,12794.0
2022-07-01 12:45:00,337.64,338.31,337.53,338.31,8270.0,329.0864,329.7394,328.9792,329.7394,8270.0
2022-07-01 12:50:00,338.4,338.81,338.38,338.68,3913.0,329.8271,330.2267,329.8076,330.1,3913.0
2022-07-01 12:55:00,338.79,338.92,338.06,338.16,7933.0,330.2072,330.3339,329.4957,329.5932,7933.0
2022-07-01 13:00:00,338.28,338.49,337.98,338.02,10318.0,329.7102,329.9148,329.4178,329.4567,10318.0
2022-07-01 13:05:00,338.04,338.27,338.0,338.07,8982.0,329.4762,329.7004,329.4372,329.5055,8982.0
2022-07-01 13:10:00,338.05,338.27,337.9,338.22,6217.0,329.486,329.7004,329.3398,329.6517,6217.0
2022-07-01 13:15:00,338.24,338.65,337.83,338.3,11817.0,329.6712,330.0708,329.2716,329.7296,11817.0
2022-07-01 13:20:00,338.3,338.75,338.23,338.5,7403.0,329.7296,330.1682,329.6614,329.9246,7403.0
2022-07-01 13:25:00,338.59,339.13,338.49,339.02,9235.0,330.0123,330.5386,329.9148,330.4314,9235.0
2022-07-01 13:30:00,338.93,339.37,338.81,339.18,5190.0,330.3437,330.7725,330.2267,330.5874,5190.0
2022-07-01 13:35:00,339.23,340.21,339.15,339.9,14367.0,330.6361,331.5913,330.5581,331.2891,14367.0
2022-07-01 13:40:00,339.93,340.43,339.89,340.09,12178.0,331.3184,331.8057,331.2794,331.4743,12178.0
2022-07-01 13:45:00,340.25,340.77,340.25,340.77,9673.0,331.6302,332.1371,331.6302,332.1371,9673.0
2022-07-01 13:50:00,340.77,341.01,340.7,340.75,14131.0,332.1371,332.371,332.0688,332.1176,14131.0
2022-07-01 13:55:00,340.78,341.06,340.56,341.06,11261.0,332.1468,332.4197,331.9324,332.4197,11261.0
2022-07-01 14:00:00,341.08,341.19,340.78,340.83,7486.0,332.4392,332.5464,332.1468,332.1956,7486.0
2022-07-01 14:05:00,340.79,340.84,340.51,340.55,18328.0,332.1566,332.2053,331.8837,331.9226,18328.0
2022-07-01 14:10:00,340.55,340.55,340.17,340.5,14199.0,331.9226,331.9226,331.5523,331.8739,14199.0
2022-07-01 14:15:00,340.51,340.99,340.46,340.99,12563.0,331.8837,332.3515,331.8349,332.3515,12563.0
2022-07-01 14:20:00,341.01,341.76,340.88,341.65,9306.0,332.371,333.102,332.2443,332.9948,9306.0
2022-07-01 14:25:00,341.7,341.7,340.95,340.98,12681.0,333.0435,333.0435,332.3125,332.3418,12681.0
2022-07-01 14:30:00,341.06,341.53,341.05,341.52,5222.0,332.4197,332.8778,332.41,332.8681,5222.0
2022-07-01 14:35:00,341.45,341.68,341.45,341.62,12207.0,332.7998,333.024,332.7998,332.9655,12207.0
2022-07-01 14:40:00,341.57,341.57,341.0,341.16,20829.0,332.9168,332.9168,332.3612,332.5172,20829.0
2022-07-01 14:45:00,341.09,341.44,341.0,341.33,8583.0,332.449,332.7901,332.3612,332.6829,8583.0
2022-07-01 14:50:00,341.32,341.45,341.07,341.07,10815.0,332.6731,332.7998,332.4295,332.4295,10815.0
2022-07-01 14:55:00,341.07,341.44,340.86,341.18,9411.0,332.4295,332.7901,332.2248,332.5367,9411.0
2022-07-01 15:00:00,341.24,341.24,340.65,340.69,7832.0,332.5952,332.5952,332.0201,332.0591,7832.0
2022-07-01 15:05:00,340.77,341.57,340.68,341.53,10597.0,332.1371,332.9168,332.0494,332.8778,10597.0
2022-07-01 15:10:00,341.56,342.13,341.4,341.91,10400.0,332.9071,333.4626,332.7511,333.2482,10400.0
2022-07-01 15:15:00,342.11,342.36,341.83,341.9,11451.0,333.4431,333.6868,333.1702,333.2384,11451.0
2022-07-01 15:20:00,341.87,342.16,341.5,341.96,10185.0,333.2092,333.4919,332.8486,333.2969,10185.0
2022-07-01 15:25:00,341.86,342.22,341.77,341.86,17599.0,333.1995,333.5503,333.1117,333.1995,17599.0
2022-07-01 15:30:00,341.9,342.78,341.9,342.58,19502.0,333.2384,334.0962,333.2384,333.9012,19502.0
2022-07-01 15:35:00,342.61,343.21,342.61,343.12,12001.0,333.9305,334.5153,333.9305,334.4275,12001.0
2022-07-01 15:40:00,343.15,343.86,343.1,343.2,34442.0,334.4568,335.1488,334.408,334.5055,34442.0
2022-07-01 15:45:00,343.2,343.66,342.68,342.75,53653.0,334.5055,334.9539,333.9987,334.0669,53653.0
2022-07-01 15:50:00,342.8,342.8,342.18,342.63,39106.0,334.1156,334.1156,333.5114,333.95,39106.0
2022-07-01 15:55:00,342.6,343.43,342.53,343.22,95071.0,333.9207,334.7297,333.8525,334.525,95071.0
2022-07-05 09:30:00,338.27,340.23,338.11,339.52,40033.0,329.7004,331.6108,329.5445,330.9187,40033.0
2022-07-05 09:35:00,339.49,340.74,339.35,340.11,8152.0,330.8895,332.1078,330.753,331.4938,8152.0
2022-07-05 09:40:00,340.03,340.39,337.34,337.35,16520.0,331.4158,331.7667,328.794,328.8037,16520.0
2022-07-05 09:45:00,337.18,339.05,336.98,338.49,21103.0,328.638,330.4606,328.4431,329.9148,21103.0
2022-07-05 09:50:00,338.64,338.68,336.99,337.8,10967.0,330.061,330.1,328.4528,329.2423,10967.0
2022-07-05 09:55:00,337.81,337.81,336.73,337.38,13950.0,329.2521,329.2521,328.1994,328.833,13950.0
2022-07-05 10:00:00,337.37,338.77,337.32,337.62,12831.0,328.8232,330.1877,328.7745,329.0669,12831.0
2022-07-05 10:05:00,337.63,338.34,337.36,338.34,9802.0,329.0766,329.7686,328.8135,329.7686,9802.0
2022-07-05 10:10:00,338.29,339.39,338.16,339.15,6604.0,329.7199,330.792,329.5932,330.5581,6604.0
2022-07-05 10:15:00,338.88,339.05,337.64,338.19,5948.0,330.295,330.4606,329.0864,329.6224,5948.0
2022-07-05 10:20:00,338.11,338.56,337.72,338.31,7623.0,329.5445,329.9831,329.1643,329.7394,7623.0
2022-07-05 10:25:00,338.42,339.07,338.04,338.4,6117.0,329.8466,330.4801,329.4762,329.8271,6117.0
2022-07-05 10:30:00,338.46,338.76,337.95,337.95,6313.0,329.8856,330.178,329.3885,329.3885,6313.0
2022-07-05 10:35:00,337.96,339.26,337.56,338.63,9650.0,329.3983,330.6653,329.0084,330.0513,9650.0
2022-07-05 10:40:00,338.6,338.84,337.13,337.13,8081.0,330.022,330.256,328.5893,328.5893,8081.0
2022-07-05 10:45:00,337.18,338.24,336.81,338.12,7067.0,328.638,329.6712,328.2774,329.5542,7067.0
2022-07-05 10:50:00,338.12,338.94,338.0,338.85,14944.0,329.5542,330.3534,329.4372,330.2657,14944.0
2022-07-05 10:55:00,338.77,339.27,338.69,338.8,10547.0,330.1877,330.6751,330.1098,330.217,10547.0
2022-07-05 11:00:00,338.8,338.8,337.74,338.04,5838.0,330.217,330.217,329.1838,329.4762,5838.0
2022-07-05 11:05:00,338.08,338.47,337.82,337.95,6059.0,329.5152,329.8953,329.2618,329.3885,6059.0
2022-07-05 11:10:00,337.94,338.13,337.33,338.13,7869.0,329.3788,329.564,328.7842,329.564,7869.0
2022-07-05 11:15:00,338.14,338.89,338.13,338.85,10019.0,329.5737,330.3047,329.564,330.2657,10019.0
2022-07-05 11:20:00,338.71,338.95,338.13,338.3,5293.0,330.1293,330.3632,329.564,329.7296,5293.0
2022-07-05 11:25:00,338.27,338.96,338.23,338.71,9145.0,329.7004,330.3729,329.6614,330.1293,9145.0
2022-07-05 11:30:00,338.78,338.95,337.6,337.67,33566.0,330.1975,330.3632,329.0474,329.1156,33566.0
2022-07-05 11:35:00,337.62,338.15,337.21,337.39,16261.0,329.0669,329.5834,328.6673,328.8427,16261.0
2022-07-05 11:40:00,337.38,338.36,337.07,338.36,9706.0,328.833,329.7881,328.5308,329.7881,9706.0
2022-07-05 11:45:00,338.26,338.83,338.22,338.58,3858.0,329.6907,330.2462,329.6517,330.0026,3858.0
2022-07-05 11:50:00,338.68,338.85,338.31,338.75,5471.0,330.1,330.2657,329.7394,330.1682,5471.0
2022-07-05 11:55:00,338.74,338.77,337.84,337.95,4398.0,330.1585,330.1877,329.2813,329.3885,4398.0
2022-07-05 12:00:00,338.02,338.25,337.52,337.82,5059.0,329.4567,329.6809,328.9694,329.2618,5059.0
2022-07-05 12:05:00,337.75,338.02,337.41,337.78,17656.0,329.1936,329.4567,328.8622,329.2228,17656.0
2022-07-05 12:10:00,337.83,338.28,337.6,337.72,6799.0,329.2716,329.7102,329.0474,329.1643,6799.0
2022-07-05 12:15:00,337.73,338.13,337.49,338.06,9282.0,329.1741,329.564,328.9402,329.4957,9282.0
2022-07-05 12:20:00,338.16,338.97,338.06,338.97,6210.0,329.5932,330.3827,329.4957,330.3827,6210.0
2022-07-05 12:25:00,338.94,339.22,338.84,338.84,4114.0,330.3534,330.6263,330.256,330.256,4114.0
2022-07-05 12:30:00,338.93,339.02,338.69,338.85,5225.0,330.3437,330.4314,330.1098,330.2657,5225.0
2022-07-05 12:35:00,338.79,339.27,338.73,339.11,4508.0,330.2072,330.6751,330.1488,330.5191,4508.0
2022-07-05 12:40:00,339.08,339.39,338.66,338.91,5165.0,330.4899,330.792,330.0805,330.3242,5165.0
2022-07-05 12:45:00,338.72,339.04,338.43,338.79,8607.0,330.139,330.4509,329.8564,330.2072,8607.0
2022-07-05 12:50:00,338.94,339.17,338.71,339.13,8470.0,330.3534,330.5776,330.1293,330.5386,8470.0
2022-07-05 12:55:00,339.13,339.23,338.91,339.17,3133.0,330.5386,330.6361,330.3242,330.5776,3133.0
2022-07-05 13:00:00,339.11,339.76,339.1,339.76,4552.0,330.5191,331.1527,330.5094,331.1527,4552.0
2022-07-05 13:05:00,339.79,339.79,339.16,339.58,5101.0,331.1819,331.1819,330.5679,330.9772,5101.0
2022-07-05 13:10:00,339.65,339.79,339.29,339.36,5381.0,331.0454,331.1819,330.6946,330.7628,5381.0
2022-07-05 13:15:00,339.43,340.25,339.4,339.83,12155.0,330.831,331.6302,330.8018,331.2209,12155.0
2022-07-05 13:20:00,339.91,340.25,339.34,339.45,16323.0,331.2989,331.6302,330.7433,330.8505,16323.0
2022-07-05 13:25:00,339.45,340.06,339.42,339.77,8287.0,330.8505,331.4451,330.8213,331.1624,8287.0
2022-07-05 13:30:00,339.84,340.21,339.68,340.2,9612.0,331.2306,331.5913,331.0747,331.5815,9612.0
2022-07-05 13:35:00,340.2,341.09,339.84,341.0,16861.0,331.5815,332.449,331.2306,332.3612,16861.0
2022-07-05 13:40:00,341.1,341.65,341.0,341.42,4002.0,332.4587,332.9948,332.3612,332.7706,4002.0
2022-07-05 13:45:00,341.34,341.42,340.77,340.97,5285.0,332.6926,332.7706,332.1371,332.332,5285.0
2022-07-05 13:50:00,340.91,341.17,340.82,341.17,4424.0,332.2735,332.5269,332.1858,332.5269,4424.0
2022-07-05 13:55:00,341.08,341.4,340.88,341.3,7720.0,332.4392,332.7511,332.2443,332.6536,7720.0
2022-07-05 14:00:00,341.4,342.03,341.18,341.93,5922.0,332.7511,333.3652,332.5367,333.2677,5922.0
2022-07-05 14:05:00,341.89,341.89,340.92,341.2,6917.0,333.2287,333.2287,332.2833,332.5562,6917.0
2022-07-05 14:10:00,341.28,341.28,340.62,340.73,6940.0,332.6342,332.6342,331.9909,332.0981,6940.0
2022-07-05 14:15:00,340.7,341.2,340.38,341.2,6484.0,332.0688,332.5562,331.757,332.5562,6484.0
2022-07-05 14:20:00,341.18,341.48,340.85,341.48,6381.0,332.5367,332.8291,332.215,332.8291,6381.0
2022-07-05 14:25:00,341.39,341.95,341.39,341.86,5369.0,332.7414,333.2872,332.7414,333.1995,5369.0
2022-07-05 14:30:00,341.94,342.66,341.9,342.63,16552.0,333.2774,333.9792,333.2384,333.95,16552.0
2022-07-05 14:35:00,342.63,343.41,342.45,343.41,6779.0,333.95,334.7102,333.7745,334.7102,6779.0
2022-07-05 14:40:00,343.28,343.67,343.25,343.57,11623.0,334.5835,334.9636,334.5542,334.8661,11623.0
2022-07-05 14:45:00,343.61,343.78,343.08,343.4,10473.0,334.9051,335.0708,334.3886,334.7004,10473.0
2022-07-05 14:50:00,343.28,343.71,343.26,343.71,8407.0,334.5835,335.0026,334.564,335.0026,8407.0
2022-07-05 14:55:00,343.68,343.92,343.48,343.48,5417.0,334.9734,335.2073,334.7784,334.7784,5417.0
2022-07-05 15:00:00,343.43,343.62,342.91,343.28,7070.0,334.7297,334.9149,334.2229,334.5835,7070.0
2022-07-05 15:05:00,343.44,344.21,343.4,344.17,10351.0,334.7394,335.4899,334.7004,335.4509,10351.0
2022-07-05 15:10:00,344.14,344.38,343.8,344.37,12366.0,335.4217,335.6556,335.0903,335.6459,12366.0
2022-07-05 15:15:00,344.41,344.41,343.19,343.4,12826.0,335.6849,335.6849,334.4958,334.7004,12826.0
2022-07-05 15:20:00,343.39,344.45,343.34,344.27,11903.0,334.6907,335.7238,334.642,335.5484,11903.0
2022-07-05 15:25:00,344.38,344.54,343.98,344.32,14656.0,335.6556,335.8116,335.2657,335.5971,14656.0
2022-07-05 15:30:00,344.35,344.69,344.12,344.6,10777.0,335.6264,335.9578,335.4022,335.87,10777.0
2022-07-05 15:35:00,344.72,344.74,344.07,344.19,8749.0,335.987,336.0065,335.3535,335.4704,8749.0
2022-07-05 15:40:00,344.19,344.36,343.98,344.12,14314.0,335.4704,335.6361,335.2657,335.4022,14314.0
2022-07-05 15:45:00,344.16,344.3,343.63,344.01,35989.0,335.4412,335.5776,334.9246,335.295,35989.0
2022-07-05 15:50:00,344.05,344.1,343.43,343.93,16844.0,335.334,335.3827,334.7297,335.217,16844.0
2022-07-05 15:55:00,343.92,344.44,343.21,344.42,70903.0,335.2073,335.7141,334.5153,335.6946,70903.0
2022-07-06 09:30:00,346.75,348.66,345.83,346.02,67404.0,337.9656,339.8272,337.0689,337.2541,67404.0
2022-07-06 09:35:00,346.0,347.31,345.5,345.72,16553.0,337.2346,338.5114,336.7472,336.9617,16553.0
2022-07-06 09:40:00,345.83,347.01,345.7,346.63,21317.0,337.0689,338.219,336.9422,337.8486,21317.0
2022-07-06 09:45:00,346.67,346.67,344.23,344.8,17523.0,337.8876,337.8876,335.5094,336.065,17523.0
2022-07-06 09:50:00,344.96,346.6,344.9,346.47,11750.0,336.2209,337.8194,336.1624,337.6927,11750.0
2022-07-06 09:55:00,346.47,349.69,346.45,349.22,31042.0,337.6927,340.8311,337.6732,340.373,31042.0
2022-07-06 10:00:00,349.08,349.64,348.45,349.48,16527.0,340.2365,340.7824,339.6225,340.6264,16527.0
2022-07-06 10:05:00,349.44,351.22,349.2,350.68,18992.0,340.5874,342.3223,340.3535,341.796,18992.0
2022-07-06 10:10:00,350.69,350.81,347.8,348.34,13126.0,341.8058,341.9227,338.989,339.5153,13126.0
2022-07-06 10:15:00,348.3,348.73,348.14,348.68,7204.0,339.4763,339.8954,339.3204,339.8467,7204.0
2022-07-06 10:20:00,348.67,350.18,348.61,349.85,10310.0,339.8369,341.3087,339.7785,340.987,10310.0
2022-07-06 10:25:00,349.83,350.46,349.42,350.19,13624.0,340.9675,341.5816,340.5679,341.3184,13624.0
2022-07-06 10:30:00,350.42,351.0,350.13,350.13,14532.0,341.5426,342.1079,341.2599,341.2599,14532.0
2022-07-06 10:35:00,350.08,350.2,349.18,349.84,16942.0,341.2112,341.3282,340.334,340.9773,16942.0
2022-07-06 10:40:00,349.97,349.98,349.2,349.63,9321.0,341.104,341.1137,340.3535,340.7726,9321.0
2022-07-06 10:45:00,349.8,349.87,349.32,349.34,11173.0,340.9383,341.0065,340.4705,340.49,11173.0
2022-07-06 10:50:00,349.19,349.79,349.04,349.58,15529.0,340.3438,340.9286,340.1976,340.7239,15529.0
2022-07-06 10:55:00,349.5,349.98,349.17,349.92,14489.0,340.6459,341.1137,340.3243,341.0553,14489.0
2022-07-06 11:00:00,349.92,349.99,348.75,348.78,11378.0,341.0553,341.1235,339.9149,339.9441,11378.0
2022-07-06 11:05:00,348.78,348.91,348.32,348.42,13190.0,339.9441,340.0709,339.4958,339.5933,13190.0
2022-07-06 11:10:00,348.33,348.46,348.02,348.25,7336.0,339.5055,339.6323,339.2034,339.4276,7336.0
2022-07-06 11:15:00,348.23,348.6,347.99,348.17,8713.0,339.4081,339.7687,339.1742,339.3496,8713.0
2022-07-06 11:20:00,348.16,348.33,347.95,348.11,7822.0,339.3399,339.5055,339.1352,339.2911,7822.0
2022-07-06 11:25:00,348.08,348.31,347.74,347.74,19435.0,339.2619,339.4861,338.9305,338.9305,19435.0
2022-07-06 11:30:00,347.66,347.66,347.12,347.39,4731.0,338.8525,338.8525,338.3262,338.5894,4731.0
2022-07-06 11:35:00,347.32,347.67,346.72,347.18,10299.0,338.5211,338.8623,337.9363,338.3847,10299.0
2022-07-06 11:40:00,346.9,346.93,346.64,346.7,6266.0,338.1118,338.141,337.8584,337.9168,6266.0
2022-07-06 11:45:00,346.4,346.89,346.4,346.7,5171.0,337.6244,338.102,337.6244,337.9168,5171.0
2022-07-06 11:50:00,346.7,347.07,346.57,347.0,4479.0,337.9168,338.2775,337.7901,338.2092,4479.0
2022-07-06 11:55:00,347.14,348.02,347.01,347.79,11348.0,338.3457,339.2034,338.219,338.9792,11348.0
2022-07-06 12:00:00,347.84,348.05,347.66,347.71,9497.0,339.028,339.2326,338.8525,338.9013,9497.0
2022-07-06 12:05:00,347.76,348.27,347.57,347.7,8389.0,338.95,339.4471,338.7648,338.8915,8389.0
2022-07-06 12:10:00,347.7,348.06,347.57,348.03,5278.0,338.8915,339.2424,338.7648,339.2131,5278.0
2022-07-06 12:15:00,348.16,348.22,347.97,348.07,4632.0,339.3399,339.3983,339.1547,339.2521,4632.0
2022-07-06 12:20:00,348.17,348.35,347.92,347.95,8143.0,339.3496,339.525,339.1059,339.1352,8143.0
2022-07-06 12:25:00,347.93,348.27,347.93,348.12,5416.0,339.1157,339.4471,339.1157,339.3009,5416.0
2022-07-06 12:30:00,348.13,348.33,347.63,347.77,19844.0,339.3106,339.5055,338.8233,338.9597,19844.0
2022-07-06 12:35:00,347.95,348.45,347.95,348.43,7626.0,339.1352,339.6225,339.1352,339.603,7626.0
2022-07-06 12:40:00,348.3,348.59,348.12,348.59,8181.0,339.4763,339.759,339.3009,339.759,8181.0
2022-07-06 12:45:00,348.59,348.6,348.26,348.49,7837.0,339.759,339.7687,339.4373,339.6615,7837.0
2022-07-06 12:50:00,348.37,348.37,347.7,348.0,4350.0,339.5445,339.5445,338.8915,339.1839,4350.0
2022-07-06 12:55:00,347.95,348.24,347.95,348.24,5595.0,339.1352,339.4178,339.1352,339.4178,5595.0
2022-07-06 13:00:00,348.34,348.8,348.34,348.57,8176.0,339.5153,339.9636,339.5153,339.7395,8176.0
2022-07-06 13:05:00,348.57,349.09,348.54,348.99,7948.0,339.7395,340.2463,339.7102,340.1488,7948.0
2022-07-06 13:10:00,349.0,349.06,348.51,348.74,6834.0,340.1586,340.2171,339.681,339.9052,6834.0
2022-07-06 13:15:00,348.75,348.87,348.39,348.77,6351.0,339.9149,340.0319,339.564,339.9344,6351.0
2022-07-06 13:20:00,348.73,349.08,348.61,348.99,7500.0,339.8954,340.2365,339.7785,340.1488,7500.0
2022-07-06 13:25:00,348.98,349.1,348.66,348.96,4875.0,340.1391,340.256,339.8272,340.1196,4875.0
2022-07-06 13:30:00,348.92,349.27,348.77,349.24,5420.0,340.0806,340.4217,339.9344,340.3925,5420.0
2022-07-06 13:35:00,349.22,349.37,349.09,349.22,7298.0,340.373,340.5192,340.2463,340.373,7298.0
2022-07-06 13:40:00,349.31,349.39,349.09,349.13,7086.0,340.4607,340.5387,340.2463,340.2853,7086.0
2022-07-06 13:45:00,349.1,349.3,348.87,349.28,4329.0,340.256,340.451,340.0319,340.4315,4329.0
2022-07-06 13:50:00,349.2,349.24,349.04,349.21,4683.0,340.3535,340.3925,340.1976,340.3633,4683.0
2022-07-06 13:55:00,349.2,349.5,349.12,349.24,5972.0,340.3535,340.6459,340.2755,340.3925,5972.0
2022-07-06 14:00:00,349.02,349.91,348.36,348.42,17248.0,340.1781,341.0455,339.5348,339.5933,17248.0
2022-07-06 14:05:00,348.63,349.17,348.09,348.81,30315.0,339.7979,340.3243,339.2716,339.9734,30315.0
2022-07-06 14:10:00,348.84,349.63,348.59,349.63,33769.0,340.0026,340.7726,339.759,340.7726,33769.0
2022-07-06 14:15:00,349.47,349.48,348.69,348.8,4387.0,340.6167,340.6264,339.8564,339.9636,4387.0
2022-07-06 14:20:00,348.91,349.28,348.9,349.0,10219.0,340.0709,340.4315,340.0611,340.1586,10219.0
2022-07-06 14:25:00,348.97,350.32,348.93,350.31,12418.0,340.1293,341.4451,340.0903,341.4354,12418.0
2022-07-06 14:30:00,350.53,350.97,350.03,350.59,12127.0,341.6498,342.0787,341.1625,341.7083,12127.0
2022-07-06 14:35:00,350.59,350.71,349.83,350.05,14572.0,341.7083,341.8253,340.9675,341.182,14572.0
2022-07-06 14:40:00,350.29,350.92,350.07,350.37,10835.0,341.4159,342.0299,341.2015,341.4939,10835.0
2022-07-06 14:45:00,350.51,350.81,350.0,350.11,6453.0,341.6303,341.9227,341.1332,341.2405,6453.0
2022-07-06 14:50:00,350.08,350.49,349.96,350.34,5032.0,341.2112,341.6108,341.0943,341.4646,5032.0
2022-07-06 14:55:00,350.25,350.47,350.0,350.41,6081.0,341.3769,341.5913,341.1332,341.5329,6081.0
2022-07-06 15:00:00,350.43,350.43,349.7,350.03,6959.0,341.5523,341.5523,340.8408,341.1625,6959.0
2022-07-06 15:05:00,349.93,350.05,349.71,349.9,5537.0,341.065,341.182,340.8506,341.0358,5537.0
2022-07-06 15:10:00,350.01,350.32,349.76,350.18,6360.0,341.143,341.4451,340.8993,341.3087,6360.0
2022-07-06 15:15:00,350.17,350.28,350.0,350.05,6741.0,341.2989,341.4061,341.1332,341.182,6741.0
2022-07-06 15:20:00,350.05,350.63,350.03,350.59,8192.0,341.182,341.7473,341.1625,341.7083,8192.0
2022-07-06 15:25:00,350.57,350.68,350.36,350.68,7605.0,341.6888,341.796,341.4841,341.796,7605.0
2022-07-06 15:30:00,350.65,351.13,350.41,351.13,9375.0,341.7668,342.2346,341.5329,342.2346,9375.0
2022-07-06 15:35:00,351.13,351.67,350.89,350.89,8123.0,342.2346,342.7609,342.0007,342.0007,8123.0
2022-07-06 15:40:00,350.8,351.01,350.16,350.34,11467.0,341.913,342.1177,341.2892,341.4646,11467.0
2022-07-06 15:45:00,350.24,350.28,349.17,349.65,35226.0,341.3672,341.4061,340.3243,340.7921,35226.0
2022-07-06 15:50:00,349.7,349.76,348.66,348.86,42929.0,340.8408,340.8993,339.8272,340.0221,42929.0
2022-07-06 15:55:00,348.82,349.13,348.74,349.06,36301.0,339.9831,340.2853,339.9052,340.2171,36301.0
2022-07-07 09:30:00,345.0,349.5,345.0,349.31,99977.0,336.2599,340.6459,336.2599,340.4607,99977.0
2022-07-07 09:35:00,349.49,349.65,348.76,349.65,13464.0,340.6362,340.7921,339.9247,340.7921,13464.0
2022-07-07 09:40:00,349.85,350.23,348.66,348.74,19880.0,340.987,341.3574,339.8272,339.9052,19880.0
2022-07-07 09:45:00,348.9,349.05,347.84,347.86,10622.0,340.0611,340.2073,339.028,339.0475,10622.0
2022-07-07 09:50:00,347.85,348.86,347.61,348.86,8362.0,339.0377,340.0221,338.8038,340.0221,8362.0
2022-07-07 09:55:00,348.93,349.26,348.66,349.04,10815.0,340.0903,340.412,339.8272,340.1976,10815.0
2022-07-07 10:00:00,349.0,349.66,348.66,349.54,14056.0,340.1586,340.8019,339.8272,340.6849,14056.0
2022-07-07 10:05:00,349.61,349.68,348.07,348.4,15769.0,340.7531,340.8213,339.2521,339.5738,15769.0
2022-07-07 10:10:00,348.31,348.33,347.55,348.07,10564.0,339.4861,339.5055,338.7453,339.2521,10564.0
2022-07-07 10:15:00,348.21,348.31,347.16,347.33,9055.0,339.3886,339.4861,338.3652,338.5309,9055.0
2022-07-07 10:20:00,347.42,347.69,347.06,347.58,7396.0,338.6186,338.8818,338.2677,338.7745,7396.0
2022-07-07 10:25:00,347.55,347.62,346.92,347.08,9520.0,338.7453,338.8135,338.1313,338.2872,9520.0
2022-07-07 10:30:00,347.11,347.34,346.47,346.85,12088.0,338.3165,338.5406,337.6927,338.063,12088.0
2022-07-07 10:35:00,346.85,347.62,346.78,347.52,5946.0,338.063,338.8135,337.9948,338.7161,5946.0
2022-07-07 10:40:00,347.65,348.02,347.65,347.91,8672.0,338.8428,339.2034,338.8428,339.0962,8672.0
2022-07-07 10:45:00,347.88,348.41,347.81,348.41,6693.0,339.0669,339.5835,338.9987,339.5835,6693.0
2022-07-07 10:50:00,348.38,349.17,348.38,349.09,4180.0,339.5543,340.3243,339.5543,340.2463,4180.0
2022-07-07 10:55:00,349.2,349.64,349.11,349.55,8717.0,340.3535,340.7824,340.2658,340.6946,8717.0
2022-07-07 11:00:00,349.5,350.08,349.41,349.93,6330.0,340.6459,341.2112,340.5582,341.065,6330.0
2022-07-07 11:05:00,349.97,350.67,349.93,350.37,12332.0,341.104,341.7863,341.065,341.4939,12332.0
2022-07-07 11:10:00,350.35,350.42,349.76,349.78,4744.0,341.4744,341.5426,340.8993,340.9188,4744.0
2022-07-07 11:15:00,349.97,350.4,349.84,350.06,9089.0,341.104,341.5231,340.9773,341.1917,9089.0
2022-07-07 11:20:00,349.99,350.05,349.29,349.43,2601.0,341.1235,341.182,340.4412,340.5777,2601.0
2022-07-07 11:25:00,349.77,349.92,348.38,348.39,8758.0,340.9091,341.0553,339.5543,339.564,8758.0
2022-07-07 11:30:00,348.36,348.77,348.02,348.61,7522.0,339.5348,339.9344,339.2034,339.7785,7522.0
2022-07-07 11:35:00,348.66,349.04,348.47,348.98,5172.0,339.8272,340.1976,339.642,340.1391,5172.0
2022-07-07 11:40:00,349.04,349.68,348.84,349.58,8590.0,340.1976,340.8213,340.0026,340.7239,8590.0
2022-07-07 11:45:00,349.6,349.75,349.37,349.75,5299.0,340.7434,340.8896,340.5192,340.8896,5299.0
2022-07-07 11:50:00,349.74,350.01,349.48,349.6,8117.0,340.8798,341.143,340.6264,340.7434,8117.0
2022-07-07 11:55:00,349.75,350.04,349.73,350.04,6678.0,340.8896,341.1722,340.8701,341.1722,6678.0
2022-07-07 12:00:00,350.04,350.04,349.62,349.84,8167.0,341.1722,341.1722,340.7629,340.9773,8167.0
2022-07-07 12:05:00,349.8,349.87,349.15,349.26,6561.0,340.9383,341.0065,340.3048,340.412,6561.0
2022-07-07 12:10:00,349.26,349.61,349.17,349.3,5869.0,340.412,340.7531,340.3243,340.451,5869.0
2022-07-07 12:15:00,349.16,349.42,349.08,349.4,1666.0,340.3145,340.5679,340.2365,340.5484,1666.0
2022-07-07 12:20:00,349.43,349.5,349.07,349.2,7664.0,340.5777,340.6459,340.2268,340.3535,7664.0
2022-07-07 12:25:00,348.88,349.05,348.21,348.43,9556.0,340.0416,340.2073,339.3886,339.603,9556.0
2022-07-07 12:30:00,348.4,348.72,348.39,348.65,4652.0,339.5738,339.8857,339.564,339.8174,4652.0
2022-07-07 12:35:00,348.72,349.15,348.72,349.0,6083.0,339.8857,340.3048,339.8857,340.1586,6083.0
2022-07-07 12:40:00,349.01,349.16,348.9,348.9,5438.0,340.1683,340.3145,340.0611,340.0611,5438.0
2022-07-07 12:45:00,348.89,349.08,348.74,348.9,4625.0,340.0514,340.2365,339.9052,340.0611,4625.0
2022-07-07 12:50:00,348.61,348.94,348.5,348.86,2602.0,339.7785,340.1001,339.6712,340.0221,2602.0
2022-07-07 12:55:00,348.86,348.99,348.65,348.97,4537.0,340.0221,340.1488,339.8174,340.1293,4537.0
2022-07-07 13:00:00,348.91,349.06,348.86,348.9,4129.0,340.0709,340.2171,340.0221,340.0611,4129.0
2022-07-07 13:05:00,348.93,348.97,348.64,348.89,3230.0,340.0903,340.1293,339.8077,340.0514,3230.0
2022-07-07 13:10:00,348.82,348.92,348.72,348.79,6458.0,339.9831,340.0806,339.8857,339.9539,6458.0
2022-07-07 13:15:00,348.83,348.97,348.8,348.89,3100.0,339.9929,340.1293,339.9636,340.0514,3100.0
2022-07-07 13:20:00,348.85,349.01,348.76,348.8,4645.0,340.0124,340.1683,339.9247,339.9636,4645.0
2022-07-07 13:25:00,348.78,348.78,348.45,348.64,4433.0,339.9441,339.9441,339.6225,339.8077,4433.0
2022-07-07 13:30:00,348.52,348.86,348.52,348.85,5162.0,339.6907,340.0221,339.6907,340.0124,5162.0
2022-07-07 13:35:00,348.9,348.9,348.6,348.76,5118.0,340.0611,340.0611,339.7687,339.9247,5118.0
2022-07-07 13:40:00,348.79,348.84,348.43,348.47,6190.0,339.9539,340.0026,339.603,339.642,6190.0
2022-07-07 13:45:00,348.53,348.6,348.23,348.53,11222.0,339.7005,339.7687,339.4081,339.7005,11222.0
2022-07-07 13:50:00,348.5,348.6,348.45,348.59,5050.0,339.6712,339.7687,339.6225,339.759,5050.0
2022-07-07 13:55:00,348.55,348.93,348.51,348.93,10094.0,339.72,340.0903,339.681,340.0903,10094.0
2022-07-07 14:00:00,348.9,349.23,348.85,349.1,11687.0,340.0611,340.3827,340.0124,340.256,11687.0
2022-07-07 14:05:00,349.16,349.26,348.98,348.98,6754.0,340.3145,340.412,340.1391,340.1391,6754.0
2022-07-07 14:10:00,349.06,349.09,348.76,348.76,8053.0,340.2171,340.2463,339.9247,339.9247,8053.0
2022-07-07 14:15:00,348.66,348.97,348.58,348.7,9244.0,339.8272,340.1293,339.7492,339.8662,9244.0
2022-07-07 14:20:00,348.63,349.12,348.63,348.86,6338.0,339.7979,340.2755,339.7979,340.0221,6338.0
2022-07-07 14:25:00,348.9,349.12,348.86,349.09,6883.0,340.0611,340.2755,340.0221,340.2463,6883.0
2022-07-07 14:30:00,349.01,349.62,349.01,349.36,11871.0,340.1683,340.7629,340.1683,340.5095,11871.0
2022-07-07 14:35:00,349.38,349.6,349.1,349.57,7303.0,340.5289,340.7434,340.256,340.7141,7303.0
2022-07-07 14:40:00,349.54,349.61,349.21,349.27,7922.0,340.6849,340.7531,340.3633,340.4217,7922.0
2022-07-07 14:45:00,349.24,349.97,349.23,349.97,5365.0,340.3925,341.104,340.3827,341.104,5365.0
2022-07-07 14:50:00,349.97,350.17,349.84,350.16,9550.0,341.104,341.2989,340.9773,341.2892,9550.0
2022-07-07 14:55:00,350.16,350.84,350.1,350.62,7774.0,341.2892,341.952,341.2307,341.7375,7774.0
2022-07-07 15:00:00,350.62,350.73,350.45,350.73,8997.0,341.7375,341.8447,341.5718,341.8447,8997.0
2022-07-07 15:05:00,350.83,351.2,350.79,351.13,8165.0,341.9422,342.3028,341.9032,342.2346,8165.0
2022-07-07 15:10:00,351.17,351.64,351.01,351.62,8866.0,342.2736,342.7317,342.1177,342.7122,8866.0
2022-07-07 15:15:00,351.67,351.86,351.63,351.73,9940.0,342.7609,342.9461,342.7219,342.8194,9940.0
2022-07-07 15:20:00,351.75,351.96,351.61,351.62,8999.0,342.8389,343.0436,342.7025,342.7122,8999.0
2022-07-07 15:25:00,351.58,351.87,351.51,351.64,10633.0,342.6732,342.9559,342.605,342.7317,10633.0
2022-07-07 15:30:00,351.6,351.82,351.58,351.78,9507.0,342.6927,342.9071,342.6732,342.8681,9507.0
2022-07-07 15:35:00,351.77,352.06,351.3,351.45,16158.0,342.8584,343.1411,342.4003,342.5465,16158.0
2022-07-07 15:40:00,351.41,352.13,351.35,352.01,20217.0,342.5075,343.2093,342.449,343.0923,20217.0
2022-07-07 15:45:00,351.98,352.13,351.67,351.74,28172.0,343.0631,343.2093,342.7609,342.8292,28172.0
2022-07-07 15:50:00,351.77,352.34,351.15,351.76,45777.0,342.8584,343.414,342.2541,342.8487,45777.0
2022-07-07 15:55:00,351.7,352.02,351.48,351.66,56799.0,342.7902,343.1021,342.5757,342.7512,56799.0
2022-07-08 09:30:00,349.18,351.0,349.17,351.0,33712.0,340.334,342.1079,340.3243,342.1079,33712.0
2022-07-08 09:35:00,350.96,352.87,350.56,352.66,9540.0,342.0689,343.9305,341.6791,343.7259,9540.0
2022-07-08 09:40:00,353.0,353.0,351.67,351.67,10969.0,344.0572,344.0572,342.7609,342.7609,10969.0
2022-07-08 09:45:00,351.71,352.13,351.3,351.3,7512.0,342.7999,343.2093,342.4003,342.4003,7512.0
2022-07-08 09:50:00,350.99,351.3,350.25,351.19,21545.0,342.0982,342.4003,341.3769,342.2931,21545.0
2022-07-08 09:55:00,351.1,352.27,350.88,352.06,8534.0,342.2054,343.3457,341.9909,343.1411,8534.0
2022-07-08 10:00:00,352.04,353.8,351.93,353.8,8994.0,343.1216,344.837,343.0143,344.837,8994.0
2022-07-08 10:05:00,353.79,354.32,353.4,354.32,8749.0,344.8272,345.3438,344.4471,345.3438,8749.0
2022-07-08 10:10:00,354.04,354.31,353.24,353.68,11245.0,345.0709,345.3341,344.2912,344.72,11245.0
2022-07-08 10:15:00,353.7,354.32,353.7,353.85,6300.0,344.7395,345.3438,344.7395,344.8857,6300.0
2022-07-08 10:20:00,353.79,354.73,353.5,354.73,6700.0,344.8272,345.7434,344.5446,345.7434,6700.0
2022-07-08 10:25:00,354.87,355.75,354.69,355.33,7319.0,345.8799,346.7376,345.7044,346.3282,7319.0
2022-07-08 10:30:00,355.36,355.87,355.32,355.55,6995.0,346.3575,346.8545,346.3185,346.5426,6995.0
2022-07-08 10:35:00,355.37,355.55,355.04,355.04,7617.0,346.3672,346.5426,346.0456,346.0456,7617.0
2022-07-08 10:40:00,355.04,355.08,354.43,355.07,6710.0,346.0456,346.0845,345.451,346.0748,6710.0
2022-07-08 10:45:00,355.11,355.19,354.54,354.54,5429.0,346.1138,346.1918,345.5582,345.5582,5429.0
2022-07-08 10:50:00,354.48,354.74,354.24,354.46,6388.0,345.4997,345.7532,345.2658,345.4803,6388.0
2022-07-08 10:55:00,354.55,355.11,354.46,354.81,5132.0,345.568,346.1138,345.4803,345.8214,5132.0
2022-07-08 11:00:00,354.79,354.9,354.36,354.38,6506.0,345.8019,345.9091,345.3828,345.4023,6506.0
2022-07-08 11:05:00,354.4,355.19,354.37,355.19,6189.0,345.4218,346.1918,345.3925,346.1918,6189.0
2022-07-08 11:10:00,355.18,355.18,354.17,354.21,7816.0,346.182,346.182,345.1976,345.2366,7816.0
2022-07-08 11:15:00,354.22,354.52,354.17,354.24,3459.0,345.2463,345.5387,345.1976,345.2658,3459.0
2022-07-08 11:20:00,354.25,354.9,354.25,354.75,10010.0,345.2756,345.9091,345.2756,345.7629,10010.0
2022-07-08 11:25:00,354.92,355.1,354.53,354.75,13364.0,345.9286,346.104,345.5485,345.7629,13364.0
2022-07-08 11:30:00,354.82,355.06,354.47,354.75,6614.0,345.8311,346.0651,345.49,345.7629,6614.0
2022-07-08 11:35:00,354.77,354.77,354.09,354.1,4503.0,345.7824,345.7824,345.1196,345.1294,4503.0
2022-07-08 11:40:00,354.17,354.37,353.92,354.12,3989.0,345.1976,345.3925,344.9539,345.1489,3989.0
2022-07-08 11:45:00,354.22,354.44,353.9,354.01,5771.0,345.2463,345.4608,344.9344,345.0417,5771.0
2022-07-08 11:50:00,354.05,354.34,353.88,354.12,5961.0,345.0806,345.3633,344.9149,345.1489,5961.0
2022-07-08 11:55:00,354.06,354.3,353.86,353.95,7360.0,345.0904,345.3243,344.8955,344.9832,7360.0
2022-07-08 12:00:00,353.97,354.08,353.67,353.67,7496.0,345.0027,345.1099,344.7103,344.7103,7496.0
2022-07-08 12:05:00,353.68,353.68,352.87,352.94,5821.0,344.72,344.72,343.9305,343.9988,5821.0
2022-07-08 12:10:00,352.88,353.13,352.59,352.59,7075.0,343.9403,344.1839,343.6576,343.6576,7075.0
2022-07-08 12:15:00,352.57,353.09,352.57,352.92,8961.0,343.6381,344.145,343.6381,343.9793,8961.0
2022-07-08 12:20:00,352.81,352.99,352.52,352.6,4700.0,343.8721,344.0475,343.5894,343.6674,4700.0
2022-07-08 12:25:00,352.63,352.87,352.36,352.54,8931.0,343.6966,343.9305,343.4335,343.6089,8931.0
2022-07-08 12:30:00,352.66,352.84,352.13,352.72,4828.0,343.7259,343.9013,343.2093,343.7843,4828.0
2022-07-08 12:35:00,352.68,352.93,352.12,352.12,5028.0,343.7453,343.989,343.1995,343.1995,5028.0
2022-07-08 12:40:00,352.19,352.46,352.14,352.26,6961.0,343.2678,343.5309,343.219,343.336,6961.0
2022-07-08 12:45:00,352.24,352.36,351.98,352.36,3971.0,343.3165,343.4335,343.0631,343.4335,3971.0
2022-07-08 12:50:00,352.25,352.27,351.79,351.9,3269.0,343.3262,343.3457,342.8779,342.9851,3269.0
2022-07-08 12:55:00,351.97,352.06,351.63,351.72,3670.0,343.0533,343.1411,342.7219,342.8097,3670.0
2022-07-08 13:00:00,351.78,351.83,351.31,351.33,6421.0,342.8681,342.9169,342.4101,342.4295,6421.0
2022-07-08 13:05:00,351.55,352.43,351.55,352.32,3796.0,342.644,343.5017,342.644,343.3945,3796.0
2022-07-08 13:10:00,352.39,352.59,352.23,352.41,4521.0,343.4627,343.6576,343.3067,343.4822,4521.0
2022-07-08 13:15:00,352.43,352.48,352.21,352.36,5861.0,343.5017,343.5504,343.2873,343.4335,5861.0
2022-07-08 13:20:00,352.34,352.63,352.22,352.57,4805.0,343.414,343.6966,343.297,343.6381,4805.0
2022-07-08 13:25:00,352.62,353.08,352.46,353.02,8037.0,343.6869,344.1352,343.5309,344.0767,8037.0
2022-07-08 13:30:00,353.05,353.05,352.46,352.72,4550.0,344.106,344.106,343.5309,343.7843,4550.0
2022-07-08 13:35:00,352.7,352.73,352.03,352.49,10220.0,343.7648,343.7941,343.1118,343.5602,10220.0
2022-07-08 13:40:00,352.6,352.81,352.51,352.7,4907.0,343.6674,343.8721,343.5797,343.7648,4907.0
2022-07-08 13:45:00,352.65,353.06,352.56,352.83,5516.0,343.7161,344.1157,343.6284,343.8915,5516.0
2022-07-08 13:50:00,352.95,353.06,352.65,353.01,9185.0,344.0085,344.1157,343.7161,344.067,9185.0
2022-07-08 13:55:00,352.88,352.88,352.37,352.54,3919.0,343.9403,343.9403,343.4432,343.6089,3919.0
2022-07-08 14:00:00,352.6,352.72,352.15,352.64,4405.0,343.6674,343.7843,343.2288,343.7064,4405.0
2022-07-08 14:05:00,352.63,353.05,352.58,352.85,5503.0,343.6966,344.106,343.6479,343.911,5503.0
2022-07-08 14:10:00,352.85,352.87,352.44,352.63,5895.0,343.911,343.9305,343.5114,343.6966,5895.0
2022-07-08 14:15:00,352.73,352.73,352.5,352.69,4982.0,343.7941,343.7941,343.5699,343.7551,4982.0
2022-07-08 14:20:00,352.71,353.0,352.69,352.85,4665.0,343.7746,344.0572,343.7551,343.911,4665.0
2022-07-08 14:25:00,352.89,353.07,352.84,352.88,5916.0,343.95,344.1255,343.9013,343.9403,5916.0
2022-07-08 14:30:00,353.03,353.22,352.87,353.16,6716.0,344.0865,344.2717,343.9305,344.2132,6716.0
2022-07-08 14:35:00,353.19,353.46,353.1,353.32,7786.0,344.2424,344.5056,344.1547,344.3691,7786.0
2022-07-08 14:40:00,353.34,353.66,353.25,353.66,7141.0,344.3886,344.7005,344.3009,344.7005,7141.0
2022-07-08 14:45:00,353.72,353.85,353.54,353.66,3541.0,344.759,344.8857,344.5836,344.7005,3541.0
2022-07-08 14:50:00,353.73,353.92,353.11,353.11,5445.0,344.7687,344.9539,344.1645,344.1645,5445.0
2022-07-08 14:55:00,353.11,353.85,353.04,353.85,4504.0,344.1645,344.8857,344.0962,344.8857,4504.0
2022-07-08 15:00:00,353.75,353.93,353.37,353.72,8510.0,344.7882,344.9637,344.4179,344.759,8510.0
2022-07-08 15:05:00,353.68,353.87,353.06,353.06,6745.0,344.72,344.9052,344.1157,344.1157,6745.0
2022-07-08 15:10:00,353.1,353.69,353.08,353.63,5110.0,344.1547,344.7298,344.1352,344.6713,5110.0
2022-07-08 15:15:00,353.68,353.69,353.21,353.43,9610.0,344.72,344.7298,344.2619,344.4763,9610.0
2022-07-08 15:20:00,353.51,353.83,353.47,353.56,9720.0,344.5543,344.8662,344.5153,344.6031,9720.0
2022-07-08 15:25:00,353.58,353.58,353.1,353.2,11517.0,344.6225,344.6225,344.1547,344.2522,11517.0
2022-07-08 15:30:00,353.12,353.25,352.66,352.97,16825.0,344.1742,344.3009,343.7259,344.028,16825.0
2022-07-08 15:35:00,352.96,353.31,352.7,352.9,15695.0,344.0183,344.3594,343.7648,343.9598,15695.0
2022-07-08 15:40:00,352.94,353.46,352.76,353.44,22883.0,343.9988,344.5056,343.8233,344.4861,22883.0
2022-07-08 15:45:00,353.4,353.52,352.76,352.98,30677.0,344.4471,344.5641,343.8233,344.0377,30677.0
2022-07-08 15:50:00,352.79,353.19,352.24,352.53,48155.0,343.8526,344.2424,343.3165,343.5991,48155.0
2022-07-08 15:55:00,352.49,352.9,352.22,352.41,112179.0,343.5602,343.9598,343.297,343.4822,112179.0
2022-07-11 09:30:00,354.07,356.37,352.66,354.33,58449.0,345.1001,347.3419,343.7259,345.3535,58449.0
2022-07-11 09:35:00,354.21,354.35,352.7,352.7,24108.0,345.2366,345.373,343.7648,343.7648,24108.0
2022-07-11 09:40:00,352.15,353.3,351.37,352.64,22578.0,343.2288,344.3496,342.4685,343.7064,22578.0
2022-07-11 09:45:00,352.48,352.48,351.56,351.69,15013.0,343.5504,343.5504,342.6537,342.7804,15013.0
2022-07-11 09:50:00,351.75,351.96,351.25,351.53,9928.0,342.8389,343.0436,342.3516,342.6245,9928.0
2022-07-11 09:55:00,351.74,351.74,350.4,350.48,10056.0,342.8292,342.8292,341.5231,341.6011,10056.0
2022-07-11 10:00:00,350.33,350.5,348.64,348.97,10417.0,341.4549,341.6206,339.8077,340.1293,10417.0
2022-07-11 10:05:00,349.12,350.03,348.96,349.71,5209.0,340.2755,341.1625,340.1196,340.8506,5209.0
2022-07-11 10:10:00,349.74,351.0,349.72,350.67,7060.0,340.8798,342.1079,340.8603,341.7863,7060.0
2022-07-11 10:15:00,350.67,351.41,350.61,350.61,6721.0,341.7863,342.5075,341.7278,341.7278,6721.0
2022-07-11 10:20:00,350.53,350.72,350.02,350.09,6158.0,341.6498,341.835,341.1527,341.221,6158.0
2022-07-11 10:25:00,350.08,350.84,350.05,350.52,6491.0,341.2112,341.952,341.182,341.6401,6491.0
2022-07-11 10:30:00,350.48,351.05,350.41,350.57,6470.0,341.6011,342.1566,341.5329,341.6888,6470.0
2022-07-11 10:35:00,350.65,352.57,350.65,352.31,8350.0,341.7668,343.6381,341.7668,343.3847,8350.0
2022-07-11 10:40:00,352.31,352.44,351.62,351.75,6355.0,343.3847,343.5114,342.7122,342.8389,6355.0
2022-07-11 10:45:00,351.93,352.08,350.81,350.81,3636.0,343.0143,343.1605,341.9227,341.9227,3636.0
2022-07-11 10:50:00,350.8,351.37,350.73,350.84,4400.0,341.913,342.4685,341.8447,341.952,4400.0
2022-07-11 10:55:00,350.95,351.21,350.5,351.21,3651.0,342.0592,342.3126,341.6206,342.3126,3651.0
2022-07-11 11:00:00,350.67,351.1,350.51,351.03,7192.0,341.7863,342.2054,341.6303,342.1371,7192.0
2022-07-11 11:05:00,351.09,351.57,351.08,351.56,2707.0,342.1956,342.6635,342.1859,342.6537,2707.0
2022-07-11 11:10:00,351.44,351.67,351.01,351.02,4239.0,342.5368,342.7609,342.1177,342.1274,4239.0
2022-07-11 11:15:00,350.99,351.3,350.93,351.07,9771.0,342.0982,342.4003,342.0397,342.1761,9771.0
2022-07-11 11:20:00,351.05,351.71,350.94,351.29,13455.0,342.1566,342.7999,342.0494,342.3906,13455.0
2022-07-11 11:25:00,351.3,351.66,351.16,351.4,7544.0,342.4003,342.7512,342.2639,342.4978,7544.0
2022-07-11 11:30:00,351.37,351.93,351.25,351.93,6360.0,342.4685,343.0143,342.3516,343.0143,6360.0
2022-07-11 11:35:00,351.74,352.33,351.57,351.63,15091.0,342.8292,343.4042,342.6635,342.7219,15091.0
2022-07-11 11:40:00,351.65,352.07,351.41,351.97,10169.0,342.7414,343.1508,342.5075,343.0533,10169.0
2022-07-11 11:45:00,352.13,352.13,351.61,351.64,10007.0,343.2093,343.2093,342.7025,342.7317,10007.0
2022-07-11 11:50:00,351.68,351.99,351.26,351.78,26506.0,342.7707,343.0728,342.3613,342.8681,26506.0
2022-07-11 11:55:00,351.81,351.94,351.61,351.68,9805.0,342.8974,343.0241,342.7025,342.7707,9805.0
2022-07-11 12:00:00,351.75,351.94,351.5,351.64,20336.0,342.8389,343.0241,342.5952,342.7317,20336.0
2022-07-11 12:05:00,351.68,351.97,351.62,351.88,11075.0,342.7707,343.0533,342.7122,342.9656,11075.0
2022-07-11 12:10:00,351.94,352.06,351.83,351.83,5613.0,343.0241,343.1411,342.9169,342.9169,5613.0
2022-07-11 12:15:00,351.8,351.81,351.27,351.52,7518.0,342.8876,342.8974,342.3711,342.6147,7518.0
2022-07-11 12:20:00,351.49,351.49,350.79,351.26,5387.0,342.5855,342.5855,341.9032,342.3613,5387.0
2022-07-11 12:25:00,351.21,351.52,351.12,351.47,5056.0,342.3126,342.6147,342.2249,342.566,5056.0
2022-07-11 12:30:00,351.45,351.6,351.24,351.35,4397.0,342.5465,342.6927,342.3418,342.449,4397.0
2022-07-11 12:35:00,351.36,351.83,351.24,351.83,5746.0,342.4588,342.9169,342.3418,342.9169,5746.0
2022-07-11 12:40:00,351.76,351.76,351.1,351.4,7807.0,342.8487,342.8487,342.2054,342.4978,7807.0
2022-07-11 12:45:00,351.44,351.55,351.23,351.29,9823.0,342.5368,342.644,342.3321,342.3906,9823.0
2022-07-11 12:50:00,351.31,351.4,350.94,351.29,7496.0,342.4101,342.4978,342.0494,342.3906,7496.0
2022-07-11 12:55:00,351.45,351.69,351.35,351.63,3164.0,342.5465,342.7804,342.449,342.7219,3164.0
2022-07-11 13:00:00,351.67,352.3,351.45,352.11,3801.0,342.7609,343.375,342.5465,343.1898,3801.0
2022-07-11 13:05:00,352.08,352.58,351.96,352.4,8083.0,343.1605,343.6479,343.0436,343.4724,8083.0
2022-07-11 13:10:00,352.44,352.63,352.16,352.35,9691.0,343.5114,343.6966,343.2385,343.4237,9691.0
2022-07-11 13:15:00,352.35,352.77,352.15,352.58,3944.0,343.4237,343.8331,343.2288,343.6479,3944.0
2022-07-11 13:20:00,352.45,352.82,352.42,352.82,4258.0,343.5212,343.8818,343.4919,343.8818,4258.0
2022-07-11 13:25:00,352.82,352.87,352.62,352.87,2200.0,343.8818,343.9305,343.6869,343.9305,2200.0
2022-07-11 13:30:00,352.69,353.25,352.69,352.99,4734.0,343.7551,344.3009,343.7551,344.0475,4734.0
2022-07-11 13:35:00,353.12,353.43,353.07,353.21,4652.0,344.1742,344.4763,344.1255,344.2619,4652.0
2022-07-11 13:40:00,353.23,353.4,353.03,353.06,4086.0,344.2814,344.4471,344.0865,344.1157,4086.0
2022-07-11 13:45:00,353.02,353.44,353.0,353.31,6056.0,344.0767,344.4861,344.0572,344.3594,6056.0
2022-07-11 13:50:00,353.35,353.69,353.21,353.66,3551.0,344.3984,344.7298,344.2619,344.7005,3551.0
2022-07-11 13:55:00,353.65,353.94,353.58,353.69,6531.0,344.6908,344.9734,344.6225,344.7298,6531.0
2022-07-11 14:00:00,353.66,353.68,353.14,353.17,7501.0,344.7005,344.72,344.1937,344.2229,7501.0
2022-07-11 14:05:00,353.13,353.43,353.08,353.08,5537.0,344.1839,344.4763,344.1352,344.1352,5537.0
2022-07-11 14:10:00,352.98,353.12,352.74,352.77,5405.0,344.0377,344.1742,343.8038,343.8331,5405.0
2022-07-11 14:15:00,352.85,352.92,352.55,352.7,3629.0,343.911,343.9793,343.6186,343.7648,3629.0
2022-07-11 14:20:00,352.77,353.0,352.66,353.0,3806.0,343.8331,344.0572,343.7259,344.0572,3806.0
2022-07-11 14:25:00,352.97,353.21,352.95,353.12,5741.0,344.028,344.2619,344.0085,344.1742,5741.0
2022-07-11 14:30:00,353.04,353.31,353.04,353.23,3231.0,344.0962,344.3594,344.0962,344.2814,3231.0
2022-07-11 14:35:00,353.27,353.32,353.11,353.26,4836.0,344.3204,344.3691,344.1645,344.3107,4836.0
2022-07-11 14:40:00,353.21,353.42,353.13,353.42,6252.0,344.2619,344.4666,344.1839,344.4666,6252.0
2022-07-11 14:45:00,353.4,353.51,353.12,353.12,4737.0,344.4471,344.5543,344.1742,344.1742,4737.0
2022-07-11 14:50:00,353.02,353.02,352.49,352.86,4582.0,344.0767,344.0767,343.5602,343.9208,4582.0
2022-07-11 14:55:00,352.9,353.06,352.66,352.66,5921.0,343.9598,344.1157,343.7259,343.7259,5921.0
2022-07-11 15:00:00,352.64,352.72,352.17,352.32,5729.0,343.7064,343.7843,343.2483,343.3945,5729.0
2022-07-11 15:05:00,352.23,352.5,352.14,352.32,5441.0,343.3067,343.5699,343.219,343.3945,5441.0
2022-07-11 15:10:00,352.32,352.35,351.93,352.12,5720.0,343.3945,343.4237,343.0143,343.1995,5720.0
2022-07-11 15:15:00,352.04,352.07,351.58,351.8,4081.0,343.1216,343.1508,342.6732,342.8876,4081.0
2022-07-11 15:20:00,351.74,351.94,351.58,351.83,6124.0,342.8292,343.0241,342.6732,342.9169,6124.0
2022-07-11 15:25:00,351.93,352.15,351.73,352.11,6804.0,343.0143,343.2288,342.8194,343.1898,6804.0
2022-07-11 15:30:00,352.06,352.1,351.69,351.73,12102.0,343.1411,343.18,342.7804,342.8194,12102.0
2022-07-11 15:35:00,351.75,351.88,351.51,351.85,8883.0,342.8389,342.9656,342.605,342.9364,8883.0
2022-07-11 15:40:00,351.87,352.02,351.54,351.63,17481.0,342.9559,343.1021,342.6342,342.7219,17481.0
2022-07-11 15:45:00,351.61,351.86,351.23,351.34,23338.0,342.7025,342.9461,342.3321,342.4393,23338.0
2022-07-11 15:50:00,351.3,351.49,351.09,351.42,19005.0,342.4003,342.5855,342.1956,342.5173,19005.0
2022-07-11 15:55:00,351.47,351.71,351.27,351.69,41227.0,342.566,342.7999,342.3711,342.7804,41227.0
2022-07-12 09:30:00,349.84,352.4,349.84,352.31,45846.0,340.9773,343.4724,340.9773,343.3847,45846.0
2022-07-12 09:35:00,352.29,353.73,352.28,353.39,11310.0,343.3652,344.7687,343.3555,344.4374,11310.0
2022-07-12 09:40:00,353.44,354.09,353.29,353.63,7650.0,344.4861,345.1196,344.3399,344.6713,7650.0
2022-07-12 09:45:00,353.37,354.03,353.37,353.75,4816.0,344.4179,345.0611,344.4179,344.7882,4816.0
2022-07-12 09:50:00,353.92,354.4,353.5,353.5,10816.0,344.9539,345.4218,344.5446,344.5446,10816.0
2022-07-12 09:55:00,353.0,353.4,352.03,352.03,6735.0,344.0572,344.4471,343.1118,343.1118,6735.0
2022-07-12 10:00:00,352.03,352.03,350.35,350.57,13146.0,343.1118,343.1118,341.4744,341.6888,13146.0
2022-07-12 10:05:00,350.74,351.16,350.16,350.8,12927.0,341.8545,342.2639,341.2892,341.913,12927.0
2022-07-12 10:10:00,350.77,351.91,350.64,351.57,10883.0,341.8837,342.9949,341.757,342.6635,10883.0
2022-07-12 10:15:00,351.6,351.66,349.91,350.27,11508.0,342.6927,342.7512,341.0455,341.3964,11508.0
2022-07-12 10:20:00,350.17,350.25,349.68,349.81,11755.0,341.2989,341.3769,340.8213,340.9481,11755.0
2022-07-12 10:25:00,349.82,350.08,349.34,349.49,8663.0,340.9578,341.2112,340.49,340.6362,8663.0
2022-07-12 10:30:00,349.72,350.55,349.72,350.49,8500.0,340.8603,341.6693,340.8603,341.6108,8500.0
2022-07-12 10:35:00,350.49,350.63,350.23,350.28,6574.0,341.6108,341.7473,341.3574,341.4061,6574.0
2022-07-12 10:40:00,350.28,350.99,350.13,350.87,9790.0,341.4061,342.0982,341.2599,341.9812,9790.0
2022-07-12 10:45:00,350.85,351.29,350.36,350.53,8611.0,341.9617,342.3906,341.4841,341.6498,8611.0
2022-07-12 10:50:00,350.52,350.53,350.16,350.36,9559.0,341.6401,341.6498,341.2892,341.4841,9559.0
2022-07-12 10:55:00,350.38,350.74,350.29,350.53,21227.0,341.5036,341.8545,341.4159,341.6498,21227.0
2022-07-12 11:00:00,350.53,350.62,350.28,350.35,10288.0,341.6498,341.7375,341.4061,341.4744,10288.0
2022-07-12 11:05:00,350.3,350.4,349.92,350.4,7710.0,341.4256,341.5231,341.0553,341.5231,7710.0
2022-07-12 11:10:00,350.66,350.69,350.23,350.46,9116.0,341.7765,341.8058,341.3574,341.5816,9116.0
2022-07-12 11:15:00,350.51,350.54,349.56,350.18,9709.0,341.6303,341.6596,340.7044,341.3087,9709.0
2022-07-12 11:20:00,350.17,350.6,350.05,350.53,8361.0,341.2989,341.718,341.182,341.6498,8361.0
2022-07-12 11:25:00,350.46,350.97,350.37,350.73,5786.0,341.5816,342.0787,341.4939,341.8447,5786.0
2022-07-12 11:30:00,350.79,350.91,350.13,350.25,7809.0,341.9032,342.0202,341.2599,341.3769,7809.0
2022-07-12 11:35:00,350.37,350.49,349.28,349.47,8976.0,341.4939,341.6108,340.4315,340.6167,8976.0
2022-07-12 11:40:00,349.44,349.45,348.56,348.97,9846.0,340.5874,340.5972,339.7297,340.1293,9846.0
2022-07-12 11:45:00,348.91,349.52,348.91,349.29,5966.0,340.0709,340.6654,340.0709,340.4412,5966.0
2022-07-12 11:50:00,349.29,349.35,348.75,348.76,7177.0,340.4412,340.4997,339.9149,339.9247,7177.0
2022-07-12 11:55:00,348.75,349.14,348.69,349.02,7355.0,339.9149,340.295,339.8564,340.1781,7355.0
2022-07-12 12:00:00,349.02,349.39,348.85,349.27,20570.0,340.1781,340.5387,340.0124,340.4217,20570.0
2022-07-12 12:05:00,349.25,349.55,349.0,349.0,14392.0,340.4022,340.6946,340.1586,340.1586,14392.0
2022-07-12 12:10:00,349.12,349.53,349.05,349.52,8683.0,340.2755,340.6751,340.2073,340.6654,8683.0
2022-07-12 12:15:00,349.56,349.65,348.95,349.01,28315.0,340.7044,340.7921,340.1098,340.1683,28315.0
2022-07-12 12:20:00,349.19,349.24,348.77,349.09,10946.0,340.3438,340.3925,339.9344,340.2463,10946.0
2022-07-12 12:25:00,349.28,349.28,349.02,349.02,5952.0,340.4315,340.4315,340.1781,340.1781,5952.0
2022-07-12 12:30:00,349.09,349.19,348.84,349.16,8862.0,340.2463,340.3438,340.0026,340.3145,8862.0
2022-07-12 12:35:00,349.23,349.59,349.0,349.04,14369.0,340.3827,340.7336,340.1586,340.1976,14369.0
2022-07-12 12:40:00,349.04,349.16,348.92,349.1,5331.0,340.1976,340.3145,340.0806,340.256,5331.0
2022-07-12 12:45:00,349.09,349.15,348.97,348.98,6196.0,340.2463,340.3048,340.1293,340.1391,6196.0
2022-07-12 12:50:00,348.95,348.95,348.37,348.7,3718.0,340.1098,340.1098,339.5445,339.8662,3718.0
2022-07-12 12:55:00,348.68,349.32,348.65,349.18,5427.0,339.8467,340.4705,339.8174,340.334,5427.0
2022-07-12 13:00:00,349.22,349.42,348.47,348.66,6739.0,340.373,340.5679,339.642,339.8272,6739.0
2022-07-12 13:05:00,348.7,348.78,348.38,348.5,3805.0,339.8662,339.9441,339.5543,339.6712,3805.0
2022-07-12 13:10:00,348.34,348.56,348.21,348.48,4379.0,339.5153,339.7297,339.3886,339.6517,4379.0
2022-07-12 13:15:00,348.5,348.69,348.32,348.33,7984.0,339.6712,339.8564,339.4958,339.5055,7984.0
2022-07-12 13:20:00,348.21,348.45,348.21,348.35,3800.0,339.3886,339.6225,339.3886,339.525,3800.0
2022-07-12 13:25:00,348.31,348.56,348.28,348.56,5883.0,339.4861,339.7297,339.4568,339.7297,5883.0
2022-07-12 13:30:00,348.56,349.1,348.52,348.99,5487.0,339.7297,340.256,339.6907,340.1488,5487.0
2022-07-12 13:35:00,348.96,348.99,348.57,348.57,6269.0,340.1196,340.1488,339.7395,339.7395,6269.0
2022-07-12 13:40:00,348.55,348.66,348.37,348.37,3384.0,339.72,339.8272,339.5445,339.5445,3384.0
2022-07-12 13:45:00,348.37,348.58,348.37,348.56,3944.0,339.5445,339.7492,339.5445,339.7297,3944.0
2022-07-12 13:50:00,348.55,349.32,348.54,348.81,15312.0,339.72,340.4705,339.7102,339.9734,15312.0
2022-07-12 13:55:00,348.92,349.05,348.59,348.71,6696.0,340.0806,340.2073,339.759,339.8759,6696.0
2022-07-12 14:00:00,348.73,348.73,348.08,348.08,6124.0,339.8954,339.8954,339.2619,339.2619,6124.0
2022-07-12 14:05:00,348.17,348.3,348.17,348.21,3916.0,339.3496,339.4763,339.3496,339.3886,3916.0
2022-07-12 14:10:00,348.21,348.24,347.71,347.75,7692.0,339.3886,339.4178,338.9013,338.9402,7692.0
2022-07-12 14:15:00,347.74,347.89,347.51,347.87,4296.0,338.9305,339.0767,338.7063,339.0572,4296.0
2022-07-12 14:20:00,347.87,347.94,347.79,347.92,5573.0,339.0572,339.1254,338.9792,339.1059,5573.0
2022-07-12 14:25:00,347.86,347.92,347.41,347.67,7664.0,339.0475,339.1059,338.6089,338.8623,7664.0
2022-07-12 14:30:00,347.74,347.75,347.05,347.09,15772.0,338.9305,338.9402,338.258,338.297,15772.0
2022-07-12 14:35:00,347.23,347.71,347.19,347.71,6617.0,338.4334,338.9013,338.3944,338.9013,6617.0
2022-07-12 14:40:00,347.75,348.03,347.66,347.97,7423.0,338.9402,339.2131,338.8525,339.1547,7423.0
2022-07-12 14:45:00,348.0,348.22,347.98,348.11,7987.0,339.1839,339.3983,339.1644,339.2911,7987.0
2022-07-12 14:50:00,348.02,348.15,347.7,348.11,11446.0,339.2034,339.3301,338.8915,339.2911,11446.0
2022-07-12 14:55:00,347.9,347.9,347.47,347.62,4548.0,339.0864,339.0864,338.6673,338.8135,4548.0
2022-07-12 15:00:00,347.56,347.61,346.19,346.25,11100.0,338.7551,338.8038,337.4198,337.4782,11100.0
2022-07-12 15:05:00,346.24,346.66,346.0,346.0,7064.0,337.4685,337.8779,337.2346,337.2346,7064.0
2022-07-12 15:10:00,345.98,346.25,345.74,346.21,13298.0,337.2151,337.4782,336.9812,337.4393,13298.0
2022-07-12 15:15:00,346.23,346.25,345.61,345.92,20041.0,337.4587,337.4782,336.8545,337.1566,20041.0
2022-07-12 15:20:00,345.92,346.06,345.31,345.43,13082.0,337.1566,337.2931,336.5621,336.679,13082.0
2022-07-12 15:25:00,345.37,345.8,345.17,345.34,14476.0,336.6205,337.0396,336.4256,336.5913,14476.0
2022-07-12 15:30:00,345.29,345.55,344.94,344.94,28641.0,336.5426,336.796,336.2014,336.2014,28641.0
2022-07-12 15:35:00,344.92,344.95,344.13,344.47,22937.0,336.1819,336.2112,335.4119,335.7433,22937.0
2022-07-12 15:40:00,344.5,345.1,344.27,345.1,34290.0,335.7726,336.3574,335.5484,336.3574,34290.0
2022-07-12 15:45:00,345.04,345.54,344.97,345.13,29963.0,336.2989,336.7862,336.2307,336.3866,29963.0
2022-07-12 15:50:00,345.14,346.36,345.14,346.17,44523.0,336.3964,337.5855,336.3964,337.4003,44523.0
2022-07-12 15:55:00,346.23,346.36,345.84,346.08,66126.0,337.4587,337.5855,337.0786,337.3125,66126.0
2022-07-13 09:30:00,341.29,341.86,339.39,341.82,37799.0,332.6439,333.1995,330.792,333.1605,37799.0
2022-07-13 09:35:00,341.12,341.5,339.62,340.01,36764.0,332.4782,332.8486,331.0162,331.3963,36764.0
2022-07-13 09:40:00,340.07,341.13,340.06,340.7,32766.0,331.4548,332.488,331.4451,332.0688,32766.0
2022-07-13 09:45:00,340.84,341.17,339.5,341.0,26003.0,332.2053,332.5269,330.8992,332.3612,26003.0
2022-07-13 09:50:00,341.0,341.11,340.31,341.0,16418.0,332.3612,332.4685,331.6887,332.3612,16418.0
2022-07-13 09:55:00,341.03,341.66,340.46,341.31,49394.0,332.3905,333.0045,331.8349,332.6634,49394.0
2022-07-13 10:00:00,341.2,342.04,340.62,341.49,15035.0,332.5562,333.3749,331.9909,332.8388,15035.0
2022-07-13 10:05:00,341.43,341.68,340.55,340.79,9650.0,332.7804,333.024,331.9226,332.1566,9650.0
2022-07-13 10:10:00,340.56,341.0,340.44,340.86,15871.0,331.9324,332.3612,331.8154,332.2248,15871.0
2022-07-13 10:15:00,340.92,341.22,340.41,340.45,15089.0,332.2833,332.5757,331.7862,331.8252,15089.0
2022-07-13 10:20:00,340.42,341.0,339.73,340.66,6489.0,331.7959,332.3612,331.1234,332.0299,6489.0
2022-07-13 10:25:00,340.59,341.31,340.55,340.96,12549.0,331.9616,332.6634,331.9226,332.3223,12549.0
2022-07-13 10:30:00,341.03,341.86,340.89,341.17,53207.0,332.3905,333.1995,332.254,332.5269,53207.0
2022-07-13 10:35:00,341.19,341.7,340.87,341.62,21421.0,332.5464,333.0435,332.2345,332.9655,21421.0
2022-07-13 10:40:00,341.65,342.47,341.33,342.13,35456.0,332.9948,333.794,332.6829,333.4626,35456.0
2022-07-13 10:45:00,342.22,343.13,342.16,342.52,29216.0,333.5503,334.4373,333.4919,333.8427,29216.0
2022-07-13 10:50:00,342.52,344.13,342.5,342.88,21879.0,333.8427,335.4119,333.8232,334.1936,21879.0
2022-07-13 10:55:00,343.03,343.6,342.97,343.42,18813.0,334.3398,334.8954,334.2813,334.7199,18813.0
2022-07-13 11:00:00,343.44,343.91,343.18,343.19,30616.0,334.7394,335.1975,334.486,334.4958,30616.0
2022-07-13 11:05:00,343.18,343.79,343.01,343.01,21983.0,334.486,335.0806,334.3203,334.3203,21983.0
2022-07-13 11:10:00,342.96,343.58,342.96,343.33,12911.0,334.2716,334.8759,334.2716,334.6322,12911.0
2022-07-13 11:15:00,343.35,343.63,342.76,342.96,15016.0,334.6517,334.9246,334.0767,334.2716,15016.0
2022-07-13 11:20:00,342.95,343.16,342.82,342.82,10198.0,334.2618,334.4665,334.1351,334.1351,10198.0
2022-07-13 11:25:00,342.78,342.78,341.71,341.79,13389.0,334.0962,334.0962,333.0533,333.1312,13389.0
2022-07-13 11:30:00,341.8,342.28,341.8,341.84,8252.0,333.141,333.6088,333.141,333.18,8252.0
2022-07-13 11:35:00,341.77,342.18,341.77,342.11,6972.0,333.1117,333.5114,333.1117,333.4431,6972.0
2022-07-13 11:40:00,341.98,342.21,341.5,341.53,12419.0,333.3164,333.5406,332.8486,332.8778,12419.0
2022-07-13 11:45:00,341.27,341.91,341.21,341.67,5061.0,332.6244,333.2482,332.5659,333.0143,5061.0
2022-07-13 11:50:00,341.82,342.19,341.41,341.68,7597.0,333.1605,333.5211,332.7609,333.024,7597.0
2022-07-13 11:55:00,341.67,341.95,341.57,341.77,8076.0,333.0143,333.2872,332.9168,333.1117,8076.0
2022-07-13 12:00:00,341.78,342.31,341.78,342.15,6839.0,333.1215,333.6381,333.1215,333.4821,6839.0
2022-07-13 12:05:00,342.14,342.26,341.86,342.25,7068.0,333.4724,333.5893,333.1995,333.5796,7068.0
2022-07-13 12:10:00,342.34,342.34,341.69,341.74,5186.0,333.6673,333.6673,333.0338,333.0825,5186.0
2022-07-13 12:15:00,341.66,341.87,341.46,341.8,6592.0,333.0045,333.2092,332.8096,333.141,6592.0
2022-07-13 12:20:00,341.78,342.18,341.68,341.93,7883.0,333.1215,333.5114,333.024,333.2677,7883.0
2022-07-13 12:25:00,341.89,342.18,341.81,342.06,7918.0,333.2287,333.5114,333.1507,333.3944,7918.0
2022-07-13 12:30:00,342.03,342.44,341.94,342.31,12853.0,333.3652,333.7648,333.2774,333.6381,12853.0
2022-07-13 12:35:00,342.25,342.5,342.1,342.5,9794.0,333.5796,333.8232,333.4334,333.8232,9794.0
2022-07-13 12:40:00,342.47,342.47,342.08,342.23,8070.0,333.794,333.794,333.4139,333.5601,8070.0
2022-07-13 12:45:00,342.35,342.39,341.83,342.15,12228.0,333.677,333.716,333.1702,333.4821,12228.0
2022-07-13 12:50:00,342.1,342.48,341.96,342.4,14557.0,333.4334,333.8038,333.2969,333.7258,14557.0
2022-07-13 12:55:00,342.36,343.04,342.36,342.99,7714.0,333.6868,334.3496,333.6868,334.3008,7714.0
2022-07-13 13:00:00,343.04,343.66,342.83,343.18,19217.0,334.3496,334.9539,334.1449,334.486,19217.0
2022-07-13 13:05:00,343.18,343.33,342.75,343.05,11332.0,334.486,334.6322,334.0669,334.3593,11332.0
2022-07-13 13:10:00,343.14,343.52,343.0,343.28,9628.0,334.447,334.8174,334.3106,334.5835,9628.0
2022-07-13 13:15:00,343.3,343.3,342.24,342.29,6564.0,334.603,334.603,333.5698,333.6186,6564.0
2022-07-13 13:20:00,342.16,342.69,342.09,342.68,4900.0,333.4919,334.0084,333.4236,333.9987,4900.0
2022-07-13 13:25:00,342.74,343.11,342.49,343.11,8358.0,334.0572,334.4178,333.8135,334.4178,8358.0
2022-07-13 13:30:00,342.99,343.03,342.26,342.55,8039.0,334.3008,334.3398,333.5893,333.872,8039.0
2022-07-13 13:35:00,342.55,342.75,342.37,342.38,6498.0,333.872,334.0669,333.6965,333.7063,6498.0
2022-07-13 13:40:00,342.34,342.98,342.33,342.94,7563.0,333.6673,334.2911,333.6576,334.2521,7563.0
2022-07-13 13:45:00,342.99,343.24,342.81,343.17,9575.0,334.3008,334.5445,334.1254,334.4763,9575.0
2022-07-13 13:50:00,343.19,343.19,342.48,342.48,9394.0,334.4958,334.4958,333.8038,333.8038,9394.0
2022-07-13 13:55:00,342.49,342.79,342.44,342.63,5847.0,333.8135,334.1059,333.7648,333.95,5847.0
2022-07-13 14:00:00,342.63,342.63,341.12,341.12,12559.0,333.95,333.95,332.4782,332.4782,12559.0
2022-07-13 14:05:00,341.34,341.75,341.33,341.46,7986.0,332.6926,333.0922,332.6829,332.8096,7986.0
2022-07-13 14:10:00,341.54,341.9,341.47,341.85,3627.0,332.8876,333.2384,332.8193,333.1897,3627.0
2022-07-13 14:15:00,341.84,341.97,341.43,341.94,6622.0,333.18,333.3067,332.7804,333.2774,6622.0
2022-07-13 14:20:00,341.86,342.24,341.64,342.01,11885.0,333.1995,333.5698,332.985,333.3457,11885.0
2022-07-13 14:25:00,342.1,342.2,341.59,342.18,9797.0,333.4334,333.5308,332.9363,333.5114,9797.0
2022-07-13 14:30:00,342.23,342.55,342.02,342.47,7404.0,333.5601,333.872,333.3554,333.794,7404.0
2022-07-13 14:35:00,342.56,342.86,342.53,342.86,8368.0,333.8817,334.1741,333.8525,334.1741,8368.0
2022-07-13 14:40:00,343.03,343.2,342.79,342.86,11300.0,334.3398,334.5055,334.1059,334.1741,11300.0
2022-07-13 14:45:00,343.0,343.19,342.49,342.54,10631.0,334.3106,334.4958,333.8135,333.8622,10631.0
2022-07-13 14:50:00,342.56,343.0,342.56,342.68,5851.0,333.8817,334.3106,333.8817,333.9987,5851.0
2022-07-13 14:55:00,342.67,343.18,342.52,343.16,12184.0,333.9889,334.486,333.8427,334.4665,12184.0
2022-07-13 15:00:00,343.21,343.23,342.83,343.17,7799.0,334.5153,334.5348,334.1449,334.4763,7799.0
2022-07-13 15:05:00,343.13,343.18,342.42,342.62,17243.0,334.4373,334.486,333.7453,333.9402,17243.0
2022-07-13 15:10:00,342.59,343.16,342.51,343.02,7429.0,333.911,334.4665,333.833,334.3301,7429.0
2022-07-13 15:15:00,342.96,343.58,342.46,343.58,7510.0,334.2716,334.8759,333.7843,334.8759,7510.0
2022-07-13 15:20:00,343.48,343.92,343.32,343.66,10233.0,334.7784,335.2073,334.6225,334.9539,10233.0
2022-07-13 15:25:00,343.65,343.68,343.25,343.64,7866.0,334.9441,334.9734,334.5542,334.9344,7866.0
2022-07-13 15:30:00,343.62,343.67,342.74,342.79,9907.0,334.9149,334.9636,334.0572,334.1059,9907.0
2022-07-13 15:35:00,342.69,343.15,342.29,343.15,14601.0,334.0084,334.4568,333.6186,334.4568,14601.0
2022-07-13 15:40:00,343.09,343.13,342.63,343.02,23292.0,334.3983,334.4373,333.95,334.3301,23292.0
2022-07-13 15:45:00,343.02,343.17,342.47,343.05,24031.0,334.3301,334.4763,333.794,334.3593,24031.0
2022-07-13 15:50:00,342.89,343.0,342.23,342.32,27611.0,334.2034,334.3106,333.5601,333.6478,27611.0
2022-07-13 15:55:00,342.45,342.55,341.69,341.69,66699.0,333.7745,333.872,333.0338,333.0338,66699.0
2022-07-14 09:30:00,338.59,339.78,337.78,338.88,31249.0,330.0123,331.1722,329.2228,330.295,31249.0
2022-07-14 09:35:00,338.92,339.31,337.22,337.63,8358.0,330.3339,330.7141,328.677,329.0766,8358.0
2022-07-14 09:40:00,337.43,337.43,336.57,336.79,8247.0,328.8817,328.8817,328.0435,328.2579,8247.0
2022-07-14 09:45:00,336.64,338.57,336.53,338.49,10028.0,328.1117,329.9928,328.0045,329.9148,10028.0
2022-07-14 09:50:00,338.33,340.81,338.33,340.56,21541.0,329.7589,332.1761,329.7589,331.9324,21541.0
2022-07-14 09:55:00,340.56,341.0,340.01,340.75,16386.0,331.9324,332.3612,331.3963,332.1176,16386.0
2022-07-14 10:00:00,340.62,341.33,340.1,341.04,15036.0,331.9909,332.6829,331.484,332.4002,15036.0
2022-07-14 10:05:00,341.04,341.04,339.29,339.51,11579.0,332.4002,332.4002,330.6946,330.909,11579.0
2022-07-14 10:10:00,339.63,339.63,338.24,339.37,17470.0,331.026,331.026,329.6712,330.7725,17470.0
2022-07-14 10:15:00,339.49,339.69,338.56,338.76,7449.0,330.8895,331.0844,329.9831,330.178,7449.0
2022-07-14 10:20:00,338.95,340.01,338.95,339.77,9405.0,330.3632,331.3963,330.3632,331.1624,9405.0
2022-07-14 10:25:00,339.64,339.94,339.41,339.87,5890.0,331.0357,331.3281,330.8115,331.2599,5890.0
2022-07-14 10:30:00,340.03,340.65,339.71,340.33,6526.0,331.4158,332.0201,331.1039,331.7082,6526.0
2022-07-14 10:35:00,340.28,340.29,339.59,339.97,5988.0,331.6595,331.6692,330.987,331.3573,5988.0
2022-07-14 10:40:00,339.91,340.75,339.84,340.29,5557.0,331.2989,332.1176,331.2306,331.6692,5557.0
2022-07-14 10:45:00,340.23,340.75,339.9,340.69,4359.0,331.6108,332.1176,331.2891,332.0591,4359.0
2022-07-14 10:50:00,340.65,341.58,340.41,341.58,6933.0,332.0201,332.9266,331.7862,332.9266,6933.0
2022-07-14 10:55:00,341.73,341.73,340.87,341.14,3772.0,333.0728,333.0728,332.2345,332.4977,3772.0
2022-07-14 11:00:00,341.29,342.07,341.08,341.47,8752.0,332.6439,333.4041,332.4392,332.8193,8752.0
2022-07-14 11:05:00,341.37,341.91,341.05,341.67,6337.0,332.7219,333.2482,332.41,333.0143,6337.0
2022-07-14 11:10:00,341.76,341.78,341.5,341.71,5710.0,333.102,333.1215,332.8486,333.0533,5710.0
2022-07-14 11:15:00,341.71,343.09,341.6,342.89,10781.0,333.0533,334.3983,332.946,334.2034,10781.0
2022-07-14 11:20:00,342.79,343.28,342.7,342.75,7983.0,334.1059,334.5835,334.0182,334.0669,7983.0
2022-07-14 11:25:00,342.93,343.1,342.52,342.81,8326.0,334.2424,334.408,333.8427,334.1254,8326.0
2022-07-14 11:30:00,342.88,343.09,342.43,342.65,7836.0,334.1936,334.3983,333.755,333.9694,7836.0
2022-07-14 11:35:00,342.75,342.88,342.32,342.73,6177.0,334.0669,334.1936,333.6478,334.0474,6177.0
2022-07-14 11:40:00,342.86,344.76,342.81,344.76,12415.0,334.1741,336.026,334.1254,336.026,12415.0
2022-07-14 11:45:00,344.63,345.28,344.44,345.13,7143.0,335.8993,336.5328,335.7141,336.3866,7143.0
2022-07-14 11:50:00,345.11,345.4,344.94,344.94,15041.0,336.3671,336.6498,336.2014,336.2014,15041.0
2022-07-14 11:55:00,345.02,345.5,344.83,345.35,6620.0,336.2794,336.7472,336.0942,336.601,6620.0
2022-07-14 12:00:00,345.35,345.48,345.01,345.22,8813.0,336.601,336.7277,336.2697,336.4743,8813.0
2022-07-14 12:05:00,345.3,345.43,344.83,345.3,6066.0,336.5523,336.679,336.0942,336.5523,6066.0
2022-07-14 12:10:00,345.41,345.84,345.17,345.6,7377.0,336.6595,337.0786,336.4256,336.8447,7377.0
2022-07-14 12:15:00,345.78,345.91,345.29,345.41,5609.0,337.0201,337.1469,336.5426,336.6595,5609.0
2022-07-14 12:20:00,345.48,345.57,345.17,345.19,4674.0,336.7277,336.8155,336.4256,336.4451,4674.0
2022-07-14 12:25:00,345.27,345.27,344.62,344.68,4041.0,336.5231,336.5231,335.8895,335.948,4041.0
2022-07-14 12:30:00,344.88,344.96,344.5,344.59,5970.0,336.1429,336.2209,335.7726,335.8603,5970.0
2022-07-14 12:35:00,344.59,344.82,344.51,344.73,4670.0,335.8603,336.0845,335.7823,335.9967,4670.0
2022-07-14 12:40:00,344.68,344.69,343.86,344.31,5182.0,335.948,335.9578,335.1488,335.5874,5182.0
2022-07-14 12:45:00,344.34,344.43,344.04,344.12,5263.0,335.6166,335.7043,335.3242,335.4022,5263.0
2022-07-14 12:50:00,344.09,344.61,343.91,344.55,5404.0,335.373,335.8798,335.1975,335.8213,5404.0
2022-07-14 12:55:00,344.57,344.96,344.47,344.68,4274.0,335.8408,336.2209,335.7433,335.948,4274.0
2022-07-14 13:00:00,344.65,344.68,344.32,344.49,5227.0,335.9188,335.948,335.5971,335.7628,5227.0
2022-07-14 13:05:00,344.4,344.93,344.11,344.93,5303.0,335.6751,336.1917,335.3925,336.1917,5303.0
2022-07-14 13:10:00,344.95,345.12,344.6,345.04,6557.0,336.2112,336.3769,335.87,336.2989,6557.0
2022-07-14 13:15:00,345.1,345.16,344.22,344.92,11349.0,336.3574,336.4159,335.4997,336.1819,11349.0
2022-07-14 13:20:00,345.14,345.29,344.46,344.49,8295.0,336.3964,336.5426,335.7336,335.7628,8295.0
2022-07-14 13:25:00,344.41,344.92,344.37,344.92,4919.0,335.6849,336.1819,335.6459,336.1819,4919.0
2022-07-14 13:30:00,344.86,344.86,344.05,344.05,4565.0,336.1235,336.1235,335.334,335.334,4565.0
2022-07-14 13:35:00,344.01,344.78,343.98,344.78,7463.0,335.295,336.0455,335.2657,336.0455,7463.0
2022-07-14 13:40:00,344.88,345.32,344.88,345.08,3709.0,336.1429,336.5718,336.1429,336.3379,3709.0
2022-07-14 13:45:00,345.1,345.29,344.91,345.21,4307.0,336.3574,336.5426,336.1722,336.4646,4307.0
2022-07-14 13:50:00,345.37,345.47,344.95,345.31,6754.0,336.6205,336.718,336.2112,336.5621,6754.0
2022-07-14 13:55:00,345.4,345.7,345.34,345.56,7885.0,336.6498,336.9422,336.5913,336.8057,7885.0
2022-07-14 14:00:00,345.52,345.99,345.49,345.78,11937.0,336.7667,337.2248,336.7375,337.0201,11937.0
2022-07-14 14:05:00,345.71,346.03,345.61,345.75,4222.0,336.9519,337.2638,336.8545,336.9909,4222.0
2022-07-14 14:10:00,345.57,345.8,345.42,345.66,3454.0,336.8155,337.0396,336.6693,336.9032,3454.0
2022-07-14 14:15:00,345.65,346.68,345.57,346.54,6635.0,336.8934,337.8973,336.8155,337.7609,6635.0
2022-07-14 14:20:00,346.74,347.06,346.71,346.98,5419.0,337.9558,338.2677,337.9266,338.1897,5419.0
2022-07-14 14:25:00,347.01,347.13,346.72,347.05,5918.0,338.219,338.3359,337.9363,338.258,5918.0
2022-07-14 14:30:00,346.96,347.28,346.59,347.1,5493.0,338.1703,338.4821,337.8096,338.3067,5493.0
2022-07-14 14:35:00,347.12,347.42,347.06,347.16,5481.0,338.3262,338.6186,338.2677,338.3652,5481.0
2022-07-14 14:40:00,347.28,347.28,346.4,346.48,5911.0,338.4821,338.4821,337.6244,337.7024,5911.0
2022-07-14 14:45:00,346.6,346.66,346.38,346.66,4617.0,337.8194,337.8779,337.6049,337.8779,4617.0
2022-07-14 14:50:00,346.59,346.59,346.03,346.1,5284.0,337.8096,337.8096,337.2638,337.332,5284.0
2022-07-14 14:55:00,346.16,346.64,346.15,346.29,6683.0,337.3905,337.8584,337.3808,337.5172,6683.0
2022-07-14 15:00:00,346.52,346.69,346.27,346.34,7851.0,337.7414,337.9071,337.4977,337.566,7851.0
2022-07-14 15:05:00,346.37,346.45,345.83,345.83,5909.0,337.5952,337.6732,337.0689,337.0689,5909.0
2022-07-14 15:10:00,346.04,346.39,345.91,346.39,4256.0,337.2736,337.6147,337.1469,337.6147,4256.0
2022-07-14 15:15:00,346.37,346.47,345.87,346.1,5350.0,337.5952,337.6927,337.1079,337.332,5350.0
2022-07-14 15:20:00,346.14,346.65,346.0,346.55,4902.0,337.371,337.8681,337.2346,337.7706,4902.0
2022-07-14 15:25:00,346.62,346.67,346.33,346.66,4782.0,337.8389,337.8876,337.5562,337.8779,4782.0
2022-07-14 15:30:00,346.66,346.68,346.06,346.06,7598.0,337.8779,337.8973,337.2931,337.2931,7598.0
2022-07-14 15:35:00,345.96,346.08,345.32,345.49,5372.0,337.1956,337.3125,336.5718,336.7375,5372.0
2022-07-14 15:40:00,345.5,345.75,345.37,345.54,10851.0,336.7472,336.9909,336.6205,336.7862,10851.0
2022-07-14 15:45:00,345.44,345.54,344.83,344.89,17465.0,336.6888,336.7862,336.0942,336.1527,17465.0
2022-07-14 15:50:00,345.19,345.66,344.8,345.49,19853.0,336.4451,336.9032,336.065,336.7375,19853.0
2022-07-14 15:55:00,345.42,345.66,344.82,345.16,66992.0,336.6693,336.9032,336.0845,336.4159,66992.0
2022-07-15 09:30:00,349.48,351.91,349.23,351.14,59515.0,340.6264,342.9949,340.3827,342.2444,59515.0
2022-07-15 09:35:00,351.46,351.59,350.21,350.21,7141.0,342.5563,342.683,341.3379,341.3379,7141.0
2022-07-15 09:40:00,350.44,350.64,348.68,348.95,10234.0,341.5621,341.757,339.8467,340.1098,10234.0
2022-07-15 09:45:00,348.94,349.9,348.41,349.08,8054.0,340.1001,341.0358,339.5835,340.2365,8054.0
2022-07-15 09:50:00,348.79,349.17,348.25,348.77,9072.0,339.9539,340.3243,339.4276,339.9344,9072.0
2022-07-15 09:55:00,348.53,349.4,348.53,349.09,30079.0,339.7005,340.5484,339.7005,340.2463,30079.0
2022-07-15 10:00:00,349.48,351.53,349.28,350.35,44984.0,340.6264,342.6245,340.4315,341.4744,44984.0
2022-07-15 10:05:00,350.98,350.98,349.78,350.29,8626.0,342.0884,342.0884,340.9188,341.4159,8626.0
2022-07-15 10:10:00,350.36,350.41,349.56,349.56,13164.0,341.4841,341.5329,340.7044,340.7044,13164.0
2022-07-15 10:15:00,349.6,350.3,349.5,350.3,6585.0,340.7434,341.4256,340.6459,341.4256,6585.0
2022-07-15 10:20:00,350.3,350.3,348.77,349.93,13299.0,341.4256,341.4256,339.9344,341.065,13299.0
2022-07-15 10:25:00,349.76,350.74,349.65,350.74,24381.0,340.8993,341.8545,340.7921,341.8545,24381.0
2022-07-15 10:30:00,350.82,350.97,350.18,350.22,16147.0,341.9325,342.0787,341.3087,341.3477,16147.0
2022-07-15 10:35:00,350.39,351.17,350.3,351.17,11851.0,341.5134,342.2736,341.4256,342.2736,11851.0
2022-07-15 10:40:00,351.21,351.52,350.72,350.72,10496.0,342.3126,342.6147,341.835,341.835,10496.0
2022-07-15 10:45:00,350.57,350.97,350.15,350.91,9382.0,341.6888,342.0787,341.2794,342.0202,9382.0
2022-07-15 10:50:00,350.81,350.93,350.33,350.33,9731.0,341.9227,342.0397,341.4549,341.4549,9731.0
2022-07-15 10:55:00,350.45,351.38,350.44,351.35,7410.0,341.5718,342.4783,341.5621,342.449,7410.0
2022-07-15 11:00:00,351.35,351.52,350.84,351.08,7285.0,342.449,342.6147,341.952,342.1859,7285.0
2022-07-15 11:05:00,351.0,351.5,350.79,351.5,5534.0,342.1079,342.5952,341.9032,342.5952,5534.0
2022-07-15 11:10:00,351.4,351.59,351.06,351.52,6586.0,342.4978,342.683,342.1664,342.6147,6586.0
2022-07-15 11:15:00,351.52,351.8,351.08,351.4,18123.0,342.6147,342.8876,342.1859,342.4978,18123.0
2022-07-15 11:20:00,351.5,351.73,351.38,351.64,4699.0,342.5952,342.8194,342.4783,342.7317,4699.0
2022-07-15 11:25:00,351.67,351.67,350.68,351.07,16215.0,342.7609,342.7609,341.796,342.1761,16215.0
2022-07-15 11:30:00,350.83,350.83,350.13,350.16,8642.0,341.9422,341.9422,341.2599,341.2892,8642.0
2022-07-15 11:35:00,350.08,350.49,350.03,350.22,11608.0,341.2112,341.6108,341.1625,341.3477,11608.0
2022-07-15 11:40:00,350.19,350.39,350.05,350.11,5238.0,341.3184,341.5134,341.182,341.2405,5238.0
2022-07-15 11:45:00,350.02,350.36,349.87,350.12,6666.0,341.1527,341.4841,341.0065,341.2502,6666.0
2022-07-15 11:50:00,349.98,350.01,349.66,349.88,5548.0,341.1137,341.143,340.8019,341.0163,5548.0
2022-07-15 11:55:00,349.85,350.1,349.84,349.99,3621.0,340.987,341.2307,340.9773,341.1235,3621.0
2022-07-15 12:00:00,349.93,350.45,349.86,350.25,9704.0,341.065,341.5718,340.9968,341.3769,9704.0
2022-07-15 12:05:00,350.18,350.21,349.39,349.39,5111.0,341.3087,341.3379,340.5387,340.5387,5111.0
2022-07-15 12:10:00,349.41,349.54,349.23,349.37,3321.0,340.5582,340.6849,340.3827,340.5192,3321.0
2022-07-15 12:15:00,349.37,349.59,349.37,349.58,1807.0,340.5192,340.7336,340.5192,340.7239,1807.0
2022-07-15 12:20:00,349.57,349.87,349.48,349.56,7950.0,340.7141,341.0065,340.6264,340.7044,7950.0
2022-07-15 12:25:00,349.56,349.72,349.49,349.6,4337.0,340.7044,340.8603,340.6362,340.7434,4337.0
2022-07-15 12:30:00,349.67,349.69,348.85,348.85,6357.0,340.8116,340.8311,340.0124,340.0124,6357.0
2022-07-15 12:35:00,349.0,349.19,348.75,348.75,9171.0,340.1586,340.3438,339.9149,339.9149,9171.0
2022-07-15 12:40:00,348.82,348.91,348.34,348.91,4559.0,339.9831,340.0709,339.5153,340.0709,4559.0
2022-07-15 12:45:00,348.88,348.97,348.48,348.83,8008.0,340.0416,340.1293,339.6517,339.9929,8008.0
2022-07-15 12:50:00,348.83,348.89,348.53,348.61,10174.0,339.9929,340.0514,339.7005,339.7785,10174.0
2022-07-15 12:55:00,348.52,348.52,348.05,348.28,5829.0,339.6907,339.6907,339.2326,339.4568,5829.0
2022-07-15 13:00:00,348.38,348.74,348.25,348.46,8409.0,339.5543,339.9052,339.4276,339.6323,8409.0
2022-07-15 13:05:00,348.42,348.74,348.29,348.69,6563.0,339.5933,339.9052,339.4666,339.8564,6563.0
2022-07-15 13:10:00,348.59,348.64,348.14,348.19,7764.0,339.759,339.8077,339.3204,339.3691,7764.0
2022-07-15 13:15:00,348.19,348.39,347.99,348.04,7576.0,339.3691,339.564,339.1742,339.2229,7576.0
2022-07-15 13:20:00,347.98,348.07,347.82,348.07,7225.0,339.1644,339.2521,339.0085,339.2521,7225.0
2022-07-15 13:25:00,348.05,348.4,348.05,348.32,5602.0,339.2326,339.5738,339.2326,339.4958,5602.0
2022-07-15 13:30:00,348.34,348.62,348.3,348.58,7390.0,339.5153,339.7882,339.4763,339.7492,7390.0
2022-07-15 13:35:00,348.4,348.42,347.86,347.93,7292.0,339.5738,339.5933,339.0475,339.1157,7292.0
2022-07-15 13:40:00,347.93,348.35,347.81,348.26,5727.0,339.1157,339.525,338.9987,339.4373,5727.0
2022-07-15 13:45:00,348.29,348.85,348.29,348.81,6738.0,339.4666,340.0124,339.4666,339.9734,6738.0
2022-07-15 13:50:00,348.81,349.14,348.79,349.03,15787.0,339.9734,340.295,339.9539,340.1878,15787.0
2022-07-15 13:55:00,349.0,349.26,348.9,349.12,4582.0,340.1586,340.412,340.0611,340.2755,4582.0
2022-07-15 14:00:00,349.22,349.22,348.71,348.72,9835.0,340.373,340.373,339.8759,339.8857,9835.0
2022-07-15 14:05:00,348.72,348.82,348.48,348.77,6810.0,339.8857,339.9831,339.6517,339.9344,6810.0
2022-07-15 14:10:00,348.79,348.86,348.51,348.72,10101.0,339.9539,340.0221,339.681,339.8857,10101.0
2022-07-15 14:15:00,348.84,348.84,348.51,348.51,5014.0,340.0026,340.0026,339.681,339.681,5014.0
2022-07-15 14:20:00,348.59,348.6,347.76,347.86,6480.0,339.759,339.7687,338.95,339.0475,6480.0
2022-07-15 14:25:00,347.93,348.44,347.91,348.44,6790.0,339.1157,339.6128,339.0962,339.6128,6790.0
2022-07-15 14:30:00,348.36,348.44,348.17,348.19,9041.0,339.5348,339.6128,339.3496,339.3691,9041.0
2022-07-15 14:35:00,348.14,348.42,348.14,348.19,5545.0,339.3204,339.5933,339.3204,339.3691,5545.0
2022-07-15 14:40:00,348.25,348.37,348.13,348.13,6287.0,339.4276,339.5445,339.3106,339.3106,6287.0
2022-07-15 14:45:00,348.2,348.86,348.18,348.86,9325.0,339.3788,340.0221,339.3593,340.0221,9325.0
2022-07-15 14:50:00,348.86,349.02,348.38,348.48,13965.0,340.0221,340.1781,339.5543,339.6517,13965.0
2022-07-15 14:55:00,348.5,348.5,348.33,348.45,5936.0,339.6712,339.6712,339.5055,339.6225,5936.0
2022-07-15 15:00:00,348.43,348.5,348.21,348.37,8538.0,339.603,339.6712,339.3886,339.5445,8538.0
2022-07-15 15:05:00,348.37,348.99,348.3,348.97,7272.0,339.5445,340.1488,339.4763,340.1293,7272.0
2022-07-15 15:10:00,348.85,348.96,348.27,348.33,9180.0,340.0124,340.1196,339.4471,339.5055,9180.0
2022-07-15 15:15:00,348.3,348.62,348.3,348.42,7630.0,339.4763,339.7882,339.4763,339.5933,7630.0
2022-07-15 15:20:00,348.49,348.7,348.14,348.25,8959.0,339.6615,339.8662,339.3204,339.4276,8959.0
2022-07-15 15:25:00,348.25,348.46,348.05,348.3,8982.0,339.4276,339.6323,339.2326,339.4763,8982.0
2022-07-15 15:30:00,348.25,348.32,347.78,347.86,13726.0,339.4276,339.4958,338.9695,339.0475,13726.0
2022-07-15 15:35:00,347.94,348.4,347.92,348.36,14765.0,339.1254,339.5738,339.1059,339.5348,14765.0
2022-07-15 15:40:00,348.35,348.74,348.25,348.7,18299.0,339.525,339.9052,339.4276,339.8662,18299.0
2022-07-15 15:45:00,348.69,348.9,348.49,348.49,23933.0,339.8564,340.0611,339.6615,339.6615,23933.0
2022-07-15 15:50:00,348.56,349.22,348.01,349.15,39641.0,339.7297,340.373,339.1937,340.3048,39641.0
2022-07-15 15:55:00,349.17,349.46,348.87,349.24,62856.0,340.3243,340.6069,340.0319,340.3925,62856.0
2022-07-18 09:30:00,351.27,353.41,351.07,352.45,23072.0,342.3711,344.4569,342.1761,343.5212,23072.0
2022-07-18 09:35:00,352.47,353.87,351.95,353.18,22681.0,343.5407,344.9052,343.0338,344.2327,22681.0
2022-07-18 09:40:00,352.99,353.29,352.29,352.64,19679.0,344.0475,344.3399,343.3652,343.7064,19679.0
2022-07-18 09:45:00,352.6,355.05,352.31,354.71,28587.0,343.6674,346.0553,343.3847,345.7239,28587.0
2022-07-18 09:50:00,354.84,354.91,353.17,354.19,26397.0,345.8506,345.9189,344.2229,345.2171,26397.0
2022-07-18 09:55:00,354.24,354.29,352.13,352.13,14598.0,345.2658,345.3146,343.2093,343.2093,14598.0
2022-07-18 10:00:00,352.4,353.5,351.89,352.06,9371.0,343.4724,344.5446,342.9754,343.1411,9371.0
2022-07-18 10:05:00,351.77,352.34,351.59,352.19,9063.0,342.8584,343.414,342.683,343.2678,9063.0
2022-07-18 10:10:00,352.27,352.53,351.14,351.14,8622.0,343.3457,343.5991,342.2444,342.2444,8622.0
2022-07-18 10:15:00,351.25,351.96,351.16,351.53,7027.0,342.3516,343.0436,342.2639,342.6245,7027.0
2022-07-18 10:20:00,351.66,352.04,351.52,351.76,7768.0,342.7512,343.1216,342.6147,342.8487,7768.0
2022-07-18 10:25:00,351.77,351.78,351.14,351.38,7094.0,342.8584,342.8681,342.2444,342.4783,7094.0
2022-07-18 10:30:00,351.34,351.79,350.98,351.64,8496.0,342.4393,342.8779,342.0884,342.7317,8496.0
2022-07-18 10:35:00,351.76,351.76,350.64,350.75,6160.0,342.8487,342.8487,341.757,341.8642,6160.0
2022-07-18 10:40:00,351.13,351.41,350.29,350.32,7330.0,342.2346,342.5075,341.4159,341.4451,7330.0
2022-07-18 10:45:00,350.41,350.83,350.29,350.54,5397.0,341.5329,341.9422,341.4159,341.6596,5397.0
2022-07-18 10:50:00,350.44,350.89,350.36,350.75,8350.0,341.5621,342.0007,341.4841,341.8642,8350.0
2022-07-18 10:55:00,350.64,350.89,350.31,350.84,6343.0,341.757,342.0007,341.4354,341.952,6343.0
2022-07-18 11:00:00,350.85,351.04,350.56,350.98,6856.0,341.9617,342.1469,341.6791,342.0884,6856.0
2022-07-18 11:05:00,350.91,351.06,350.43,350.7,7479.0,342.0202,342.1664,341.5523,341.8155,7479.0
2022-07-18 11:10:00,350.68,350.74,350.36,350.49,3400.0,341.796,341.8545,341.4841,341.6108,3400.0
2022-07-18 11:15:00,350.42,350.55,350.01,350.16,5840.0,341.5426,341.6693,341.143,341.2892,5840.0
2022-07-18 11:20:00,350.23,350.49,350.13,350.49,4934.0,341.3574,341.6108,341.2599,341.6108,4934.0
2022-07-18 11:25:00,350.44,350.71,350.37,350.56,6101.0,341.5621,341.8253,341.4939,341.6791,6101.0
2022-07-18 11:30:00,350.71,350.71,350.11,350.25,5187.0,341.8253,341.8253,341.2405,341.3769,5187.0
2022-07-18 11:35:00,350.19,350.75,350.08,350.62,9575.0,341.3184,341.8642,341.2112,341.7375,9575.0
2022-07-18 11:40:00,350.62,350.82,350.47,350.82,7123.0,341.7375,341.9325,341.5913,341.9325,7123.0
2022-07-18 11:45:00,350.82,351.0,350.65,350.73,14380.0,341.9325,342.1079,341.7668,341.8447,14380.0
2022-07-18 11:50:00,350.82,351.42,350.8,351.25,5360.0,341.9325,342.5173,341.913,342.3516,5360.0
2022-07-18 11:55:00,351.43,351.43,350.67,350.67,9036.0,342.527,342.527,341.7863,341.7863,9036.0
2022-07-18 12:00:00,350.75,350.76,350.07,350.23,9312.0,341.8642,341.874,341.2015,341.3574,9312.0
2022-07-18 12:05:00,350.07,350.25,349.83,349.97,6539.0,341.2015,341.3769,340.9675,341.104,6539.0
2022-07-18 12:10:00,349.94,350.44,349.91,350.31,7905.0,341.0748,341.5621,341.0455,341.4354,7905.0
2022-07-18 12:15:00,350.25,350.34,349.66,349.66,6320.0,341.3769,341.4646,340.8019,340.8019,6320.0
2022-07-18 12:20:00,349.76,349.76,349.2,349.29,5586.0,340.8993,340.8993,340.3535,340.4412,5586.0
2022-07-18 12:25:00,349.25,349.35,349.09,349.13,4509.0,340.4022,340.4997,340.2463,340.2853,4509.0
2022-07-18 12:30:00,349.21,349.7,349.21,349.65,4974.0,340.3633,340.8408,340.3633,340.7921,4974.0
2022-07-18 12:35:00,349.61,349.76,349.44,349.59,2940.0,340.7531,340.8993,340.5874,340.7336,2940.0
2022-07-18 12:40:00,349.65,349.92,349.58,349.81,3320.0,340.7921,341.0553,340.7239,340.9481,3320.0
2022-07-18 12:45:00,349.84,350.18,349.62,349.62,5124.0,340.9773,341.3087,340.7629,340.7629,5124.0
2022-07-18 12:50:00,349.62,349.7,349.16,349.37,6110.0,340.7629,340.8408,340.3145,340.5192,6110.0
2022-07-18 12:55:00,349.14,349.29,348.87,349.13,5024.0,340.295,340.4412,340.0319,340.2853,5024.0
2022-07-18 13:00:00,349.01,349.24,348.83,349.24,4705.0,340.1683,340.3925,339.9929,340.3925,4705.0
2022-07-18 13:05:00,349.19,349.29,349.04,349.18,4544.0,340.3438,340.4412,340.1976,340.334,4544.0
2022-07-18 13:10:00,349.11,349.11,348.78,348.93,4980.0,340.2658,340.2658,339.9441,340.0903,4980.0
2022-07-18 13:15:00,348.82,348.82,348.22,348.4,3897.0,339.9831,339.9831,339.3983,339.5738,3897.0
2022-07-18 13:20:00,348.43,348.99,348.37,348.96,8276.0,339.603,340.1488,339.5445,340.1196,8276.0
2022-07-18 13:25:00,348.91,349.41,348.8,349.33,6100.0,340.0709,340.5582,339.9636,340.4802,6100.0
2022-07-18 13:30:00,349.35,349.65,348.66,348.84,15413.0,340.4997,340.7921,339.8272,340.0026,15413.0
2022-07-18 13:35:00,348.84,348.93,348.32,348.46,5700.0,340.0026,340.0903,339.4958,339.6323,5700.0
2022-07-18 13:40:00,348.42,348.66,348.42,348.56,6609.0,339.5933,339.8272,339.5933,339.7297,6609.0
2022-07-18 13:45:00,348.59,348.78,348.19,348.4,6928.0,339.759,339.9441,339.3691,339.5738,6928.0
2022-07-18 13:50:00,348.49,348.74,348.38,348.7,4529.0,339.6615,339.9052,339.5543,339.8662,4529.0
2022-07-18 13:55:00,348.63,348.79,348.15,348.36,10998.0,339.7979,339.9539,339.3301,339.5348,10998.0
2022-07-18 14:00:00,348.34,348.49,347.96,348.22,6792.0,339.5153,339.6615,339.1449,339.3983,6792.0
2022-07-18 14:05:00,348.15,348.36,348.06,348.36,17359.0,339.3301,339.5348,339.2424,339.5348,17359.0
2022-07-18 14:10:00,348.28,348.8,348.15,348.72,4887.0,339.4568,339.9636,339.3301,339.8857,4887.0
2022-07-18 14:15:00,348.77,349.11,348.72,348.92,5400.0,339.9344,340.2658,339.8857,340.0806,5400.0
2022-07-18 14:20:00,349.0,349.05,348.41,348.44,6494.0,340.1586,340.2073,339.5835,339.6128,6494.0
2022-07-18 14:25:00,348.44,348.44,347.81,347.85,6058.0,339.6128,339.6128,338.9987,339.0377,6058.0
2022-07-18 14:30:00,347.91,348.02,347.59,347.91,6940.0,339.0962,339.2034,338.7843,339.0962,6940.0
2022-07-18 14:35:00,347.91,348.2,347.88,348.05,5127.0,339.0962,339.3788,339.0669,339.2326,5127.0
2022-07-18 14:40:00,347.98,348.11,347.54,347.59,4451.0,339.1644,339.2911,338.7356,338.7843,4451.0
2022-07-18 14:45:00,347.56,347.92,347.48,347.66,6248.0,338.7551,339.1059,338.6771,338.8525,6248.0
2022-07-18 14:50:00,347.74,347.74,347.01,347.37,7035.0,338.9305,338.9305,338.219,338.5699,7035.0
2022-07-18 14:55:00,347.27,347.37,346.94,347.17,5694.0,338.4724,338.5699,338.1508,338.3749,5694.0
2022-07-18 15:00:00,347.12,347.28,346.86,347.0,9815.0,338.3262,338.4821,338.0728,338.2092,9815.0
2022-07-18 15:05:00,347.1,347.64,347.1,347.55,7100.0,338.3067,338.833,338.3067,338.7453,7100.0
2022-07-18 15:10:00,347.57,347.58,346.81,347.14,10855.0,338.7648,338.7745,338.0241,338.3457,10855.0
2022-07-18 15:15:00,347.15,347.81,347.13,347.81,9439.0,338.3554,338.9987,338.3359,338.9987,9439.0
2022-07-18 15:20:00,347.81,347.86,347.51,347.6,11772.0,338.9987,339.0475,338.7063,338.794,11772.0
2022-07-18 15:25:00,347.61,347.65,346.96,347.01,16906.0,338.8038,338.8428,338.1703,338.219,16906.0
2022-07-18 15:30:00,346.93,346.94,346.31,346.42,20152.0,338.141,338.1508,337.5367,337.6439,20152.0
2022-07-18 15:35:00,346.36,346.51,345.86,345.92,19389.0,337.5855,337.7317,337.0981,337.1566,19389.0
2022-07-18 15:40:00,345.93,346.25,345.82,345.98,32260.0,337.1663,337.4782,337.0591,337.2151,32260.0
2022-07-18 15:45:00,345.99,346.09,344.68,344.8,20391.0,337.2248,337.3223,335.948,336.065,20391.0
2022-07-18 15:50:00,344.68,345.46,344.65,345.08,26136.0,335.948,336.7083,335.9188,336.3379,26136.0
2022-07-18 15:55:00,345.14,345.55,344.71,345.44,81600.0,336.3964,336.796,335.9773,336.6888,81600.0
2022-07-19 09:30:00,349.76,350.84,348.63,350.45,20088.0,340.8993,341.952,339.7979,341.5718,20088.0
2022-07-19 09:35:00,350.66,350.66,348.78,349.03,5639.0,341.7765,341.7765,339.9441,340.1878,5639.0
2022-07-19 09:40:00,348.86,350.07,348.86,350.07,5868.0,340.0221,341.2015,340.0221,341.2015,5868.0
2022-07-19 09:45:00,349.8,350.13,349.66,349.66,8738.0,340.9383,341.2599,340.8019,340.8019,8738.0
2022-07-19 09:50:00,349.72,350.07,349.45,349.56,14012.0,340.8603,341.2015,340.5972,340.7044,14012.0
2022-07-19 09:55:00,349.71,350.59,349.68,350.48,10703.0,340.8506,341.7083,340.8213,341.6011,10703.0
2022-07-19 10:00:00,350.64,350.8,350.05,350.8,12258.0,341.757,341.913,341.182,341.913,12258.0
2022-07-19 10:05:00,350.84,350.84,350.48,350.73,5007.0,341.952,341.952,341.6011,341.8447,5007.0
2022-07-19 10:10:00,350.71,351.19,350.64,350.69,5670.0,341.8253,342.2931,341.757,341.8058,5670.0
2022-07-19 10:15:00,350.58,350.65,350.33,350.6,6973.0,341.6985,341.7668,341.4549,341.718,6973.0
2022-07-19 10:20:00,350.73,350.87,350.65,350.79,3238.0,341.8447,341.9812,341.7668,341.9032,3238.0
2022-07-19 10:25:00,350.79,351.29,350.64,351.29,8860.0,341.9032,342.3906,341.757,342.3906,8860.0
2022-07-19 10:30:00,351.29,351.65,351.04,351.05,10273.0,342.3906,342.7414,342.1469,342.1566,10273.0
2022-07-19 10:35:00,350.87,351.16,350.76,351.06,4967.0,341.9812,342.2639,341.874,342.1664,4967.0
2022-07-19 10:40:00,351.2,351.4,350.89,351.4,5435.0,342.3028,342.4978,342.0007,342.4978,5435.0
2022-07-19 10:45:00,351.39,351.9,351.37,351.9,5450.0,342.488,342.9851,342.4685,342.9851,5450.0
2022-07-19 10:50:00,351.85,352.38,351.82,352.02,5532.0,342.9364,343.4529,342.9071,343.1021,5532.0
2022-07-19 10:55:00,351.97,351.97,351.41,351.41,26548.0,343.0533,343.0533,342.5075,342.5075,26548.0
2022-07-19 11:00:00,351.43,352.01,351.42,352.01,10336.0,342.527,343.0923,342.5173,343.0923,10336.0
2022-07-19 11:05:00,351.97,352.63,351.97,352.56,5323.0,343.0533,343.6966,343.0533,343.6284,5323.0
2022-07-19 11:10:00,352.63,352.86,352.59,352.86,4913.0,343.6966,343.9208,343.6576,343.9208,4913.0
2022-07-19 11:15:00,352.92,353.21,352.2,352.22,10800.0,343.9793,344.2619,343.2775,343.297,10800.0
2022-07-19 11:20:00,352.28,352.29,351.88,352.1,16479.0,343.3555,343.3652,342.9656,343.18,16479.0
2022-07-19 11:25:00,352.35,353.41,352.35,353.31,11480.0,343.4237,344.4569,343.4237,344.3594,11480.0
2022-07-19 11:30:00,353.28,353.44,352.83,353.44,10419.0,344.3301,344.4861,343.8915,344.4861,10419.0
2022-07-19 11:35:00,353.43,353.74,353.42,353.54,8183.0,344.4763,344.7785,344.4666,344.5836,8183.0
2022-07-19 11:40:00,353.47,353.72,352.62,352.69,24569.0,344.5153,344.759,343.6869,343.7551,24569.0
2022-07-19 11:45:00,352.62,352.73,352.41,352.55,9761.0,343.6869,343.7941,343.4822,343.6186,9761.0
2022-07-19 11:50:00,352.64,353.21,352.63,352.84,12687.0,343.7064,344.2619,343.6966,343.9013,12687.0
2022-07-19 11:55:00,352.84,352.93,352.7,352.93,3298.0,343.9013,343.989,343.7648,343.989,3298.0
2022-07-19 12:00:00,352.91,352.96,352.52,352.52,5072.0,343.9695,344.0183,343.5894,343.5894,5072.0
2022-07-19 12:05:00,352.51,352.51,352.2,352.49,3303.0,343.5797,343.5797,343.2775,343.5602,3303.0
2022-07-19 12:10:00,352.5,352.93,352.49,352.89,4246.0,343.5699,343.989,343.5602,343.95,4246.0
2022-07-19 12:15:00,352.83,352.83,352.55,352.6,2703.0,343.8915,343.8915,343.6186,343.6674,2703.0
2022-07-19 12:20:00,352.6,353.08,352.59,353.08,5552.0,343.6674,344.1352,343.6576,344.1352,5552.0
2022-07-19 12:25:00,353.03,353.06,352.88,353.0,2010.0,344.0865,344.1157,343.9403,344.0572,2010.0
2022-07-19 12:30:00,353.04,353.71,353.04,353.7,3003.0,344.0962,344.7493,344.0962,344.7395,3003.0
2022-07-19 12:35:00,353.59,353.72,353.48,353.52,6659.0,344.6323,344.759,344.5251,344.5641,6659.0
2022-07-19 12:40:00,353.62,353.81,353.62,353.74,3409.0,344.6615,344.8467,344.6615,344.7785,3409.0
2022-07-19 12:45:00,353.81,353.87,353.53,353.87,5180.0,344.8467,344.9052,344.5738,344.9052,5180.0
2022-07-19 12:50:00,353.73,353.78,353.49,353.55,35301.0,344.7687,344.8175,344.5348,344.5933,35301.0
2022-07-19 12:55:00,353.38,354.43,353.33,354.37,17264.0,344.4276,345.451,344.3789,345.3925,17264.0
2022-07-19 13:00:00,354.44,354.59,354.41,354.45,3032.0,345.4608,345.607,345.4315,345.4705,3032.0
2022-07-19 13:05:00,354.48,354.67,354.44,354.45,5005.0,345.4997,345.6849,345.4608,345.4705,5005.0
2022-07-19 13:10:00,354.44,354.83,354.39,354.39,4630.0,345.4608,345.8409,345.412,345.412,4630.0
2022-07-19 13:15:00,354.41,354.48,353.57,353.69,6978.0,345.4315,345.4997,344.6128,344.7298,6978.0
2022-07-19 13:20:00,353.59,353.89,353.29,353.71,4171.0,344.6323,344.9247,344.3399,344.7493,4171.0
2022-07-19 13:25:00,353.75,353.85,353.69,353.78,2439.0,344.7882,344.8857,344.7298,344.8175,2439.0
2022-07-19 13:30:00,353.77,354.0,353.57,353.57,5947.0,344.8077,345.0319,344.6128,344.6128,5947.0
2022-07-19 13:35:00,353.68,354.22,353.68,354.16,7929.0,344.72,345.2463,344.72,345.1879,7929.0
2022-07-19 13:40:00,354.12,354.15,353.74,354.09,8692.0,345.1489,345.1781,344.7785,345.1196,8692.0
2022-07-19 13:45:00,354.07,354.2,353.91,353.97,3204.0,345.1001,345.2268,344.9442,345.0027,3204.0
2022-07-19 13:50:00,353.95,354.03,353.88,353.88,5679.0,344.9832,345.0611,344.9149,344.9149,5679.0
2022-07-19 13:55:00,353.94,354.42,353.94,354.42,8450.0,344.9734,345.4413,344.9734,345.4413,8450.0
2022-07-19 14:00:00,354.31,354.82,354.31,354.7,3956.0,345.3341,345.8311,345.3341,345.7142,3956.0
2022-07-19 14:05:00,354.76,355.08,354.7,354.97,9303.0,345.7727,346.0845,345.7142,345.9773,9303.0
2022-07-19 14:10:00,355.03,355.11,354.9,355.07,5547.0,346.0358,346.1138,345.9091,346.0748,5547.0
2022-07-19 14:15:00,355.01,355.27,354.79,355.27,7412.0,346.0163,346.2697,345.8019,346.2697,7412.0
2022-07-19 14:20:00,355.34,355.69,355.26,355.66,6280.0,346.338,346.6791,346.26,346.6499,6280.0
2022-07-19 14:25:00,355.77,356.05,355.66,355.93,34791.0,346.7571,347.03,346.6499,346.913,34791.0
2022-07-19 14:30:00,356.03,356.47,356.03,356.41,11289.0,347.0105,347.4393,347.0105,347.3809,11289.0
2022-07-19 14:35:00,356.32,356.42,356.17,356.37,21531.0,347.2931,347.3906,347.1469,347.3419,21531.0
2022-07-19 14:40:00,356.3,356.91,356.23,356.78,7682.0,347.2736,347.8682,347.2054,347.7415,7682.0
2022-07-19 14:45:00,356.71,356.71,355.47,355.54,14022.0,347.6733,347.6733,346.4647,346.5329,14022.0
2022-07-19 14:50:00,355.54,356.09,355.28,356.08,8581.0,346.5329,347.069,346.2795,347.0592,8581.0
2022-07-19 14:55:00,355.97,356.28,355.97,356.28,7643.0,346.952,347.2541,346.952,347.2541,7643.0
2022-07-19 15:00:00,356.15,356.19,355.9,355.97,6274.0,347.1274,347.1664,346.8838,346.952,6274.0
2022-07-19 15:05:00,355.88,356.48,355.88,356.41,3216.0,346.8643,347.4491,346.8643,347.3809,3216.0
2022-07-19 15:10:00,356.22,356.4,356.06,356.4,5794.0,347.1957,347.3711,347.0397,347.3711,5794.0
2022-07-19 15:15:00,356.47,356.47,356.02,356.1,9240.0,347.4393,347.4393,347.0007,347.0787,9240.0
2022-07-19 15:20:00,356.15,356.16,355.8,355.97,7388.0,347.1274,347.1372,346.7863,346.952,7388.0
2022-07-19 15:25:00,355.98,356.32,355.91,356.15,7211.0,346.9617,347.2931,346.8935,347.1274,7211.0
2022-07-19 15:30:00,356.22,356.22,355.8,355.9,21312.0,347.1957,347.1957,346.7863,346.8838,21312.0
2022-07-19 15:35:00,355.9,356.56,355.89,356.52,33172.0,346.8838,347.5271,346.874,347.4881,33172.0
2022-07-19 15:40:00,356.55,357.11,356.41,356.66,56392.0,347.5173,348.0631,347.3809,347.6245,56392.0
2022-07-19 15:45:00,356.64,356.87,355.96,356.21,54646.0,347.605,347.8292,346.9423,347.1859,54646.0
2022-07-19 15:50:00,356.26,357.1,356.26,356.86,51522.0,347.2347,348.0534,347.2347,347.8195,51522.0
2022-07-19 15:55:00,356.94,357.54,356.91,357.13,113675.0,347.8974,348.4822,347.8682,348.0826,113675.0
2022-07-20 09:30:00,358.05,361.12,358.05,359.93,32456.0,348.9793,351.9715,348.9793,350.8117,32456.0
2022-07-20 09:35:00,360.16,360.35,359.7,360.07,9896.0,351.0359,351.221,350.5875,350.9481,9896.0
2022-07-20 09:40:00,359.82,360.03,359.32,359.35,8883.0,350.7045,350.9091,350.2171,350.2464,8883.0
2022-07-20 09:45:00,359.38,359.63,357.23,357.33,19364.0,350.2756,350.5193,348.1801,348.2775,19364.0
2022-07-20 09:50:00,357.27,359.09,356.87,358.89,18482.0,348.2191,349.993,347.8292,349.798,18482.0
2022-07-20 09:55:00,358.91,358.96,358.19,358.23,16419.0,349.8175,349.8663,349.1158,349.1547,16419.0
2022-07-20 10:00:00,358.05,359.36,358.04,359.08,15358.0,348.9793,350.2561,348.9696,349.9832,15358.0
2022-07-20 10:05:00,359.18,359.85,358.42,359.85,6089.0,350.0807,350.7337,349.3399,350.7337,6089.0
2022-07-20 10:10:00,359.87,361.18,359.83,361.06,10772.0,350.7532,352.03,350.7142,351.9131,10772.0
2022-07-20 10:15:00,360.94,360.99,359.81,360.44,12423.0,351.7961,351.8448,350.6947,351.3088,12423.0
2022-07-20 10:20:00,360.36,360.74,360.17,360.6,7900.0,351.2308,351.6012,351.0456,351.4647,7900.0
2022-07-20 10:25:00,360.6,361.39,360.23,360.29,9242.0,351.4647,352.2347,351.1041,351.1626,9242.0
2022-07-20 10:30:00,360.44,360.78,360.36,360.58,8547.0,351.3088,351.6401,351.2308,351.4452,8547.0
2022-07-20 10:35:00,360.73,361.21,360.43,361.07,18180.0,351.5914,352.0593,351.299,351.9228,18180.0
2022-07-20 10:40:00,361.06,361.06,359.89,360.49,10484.0,351.9131,351.9131,350.7727,351.3575,10484.0
2022-07-20 10:45:00,360.54,360.97,360.21,360.91,8263.0,351.4062,351.8253,351.0846,351.7669,8263.0
2022-07-20 10:50:00,360.93,361.76,360.92,361.76,11635.0,351.7863,352.5953,351.7766,352.5953,11635.0
2022-07-20 10:55:00,361.76,361.76,360.64,360.93,10954.0,352.5953,352.5953,351.5037,351.7863,10954.0
2022-07-20 11:00:00,360.97,361.25,360.47,360.78,23829.0,351.8253,352.0982,351.338,351.6401,23829.0
2022-07-20 11:05:00,360.64,361.58,360.45,361.36,18959.0,351.5037,352.4199,351.3185,352.2055,18959.0
2022-07-20 11:10:00,361.27,361.31,360.56,360.58,12314.0,352.1177,352.1567,351.4257,351.4452,12314.0
2022-07-20 11:15:00,360.58,360.82,360.39,360.6,7974.0,351.4452,351.6791,351.26,351.4647,7974.0
2022-07-20 11:20:00,360.62,360.71,359.46,359.56,7076.0,351.4842,351.5719,350.3536,350.4511,7076.0
2022-07-20 11:25:00,359.71,360.48,359.7,360.43,7258.0,350.5973,351.3477,350.5875,351.299,7258.0
2022-07-20 11:30:00,360.38,360.62,360.21,360.6,7299.0,351.2503,351.4842,351.0846,351.4647,7299.0
2022-07-20 11:35:00,360.6,360.7,359.94,360.08,16351.0,351.4647,351.5622,350.8214,350.9579,16351.0
2022-07-20 11:40:00,360.03,360.13,359.91,360.0,8643.0,350.9091,351.0066,350.7922,350.8799,8643.0
2022-07-20 11:45:00,360.01,360.61,360.0,360.18,10542.0,350.8897,351.4745,350.8799,351.0553,10542.0
2022-07-20 11:50:00,360.28,361.05,360.28,361.04,8954.0,351.1528,351.9033,351.1528,351.8936,8954.0
2022-07-20 11:55:00,361.02,361.26,360.86,360.94,8918.0,351.8741,352.108,351.7181,351.7961,8918.0
2022-07-20 12:00:00,360.92,361.54,360.84,361.49,9518.0,351.7766,352.3809,351.6986,352.3322,9518.0
2022-07-20 12:05:00,361.43,361.76,361.28,361.59,15056.0,352.2737,352.5953,352.1275,352.4296,15056.0
2022-07-20 12:10:00,361.67,362.06,361.17,361.17,9673.0,352.5076,352.8877,352.0203,352.0203,9673.0
2022-07-20 12:15:00,361.27,361.51,361.22,361.48,6878.0,352.1177,352.3517,352.069,352.3224,6878.0
2022-07-20 12:20:00,361.56,361.56,361.37,361.54,5422.0,352.4004,352.4004,352.2152,352.3809,5422.0
2022-07-20 12:25:00,361.54,361.54,360.4,360.4,3336.0,352.3809,352.3809,351.2698,351.2698,3336.0
2022-07-20 12:30:00,360.25,360.73,360.17,360.35,2843.0,351.1236,351.5914,351.0456,351.221,2843.0
2022-07-20 12:35:00,360.35,360.35,360.06,360.24,1846.0,351.221,351.221,350.9384,351.1138,1846.0
2022-07-20 12:40:00,360.38,360.67,359.51,359.51,3502.0,351.2503,351.5329,350.4023,350.4023,3502.0
2022-07-20 12:45:00,359.45,359.45,358.57,359.01,5140.0,350.3438,350.3438,349.4861,349.915,5140.0
2022-07-20 12:50:00,359.1,359.82,359.09,359.4,2736.0,350.0027,350.7045,349.993,350.2951,2736.0
2022-07-20 12:55:00,359.34,360.18,359.34,360.18,2522.0,350.2366,351.0553,350.2366,351.0553,2522.0
2022-07-20 13:00:00,359.94,360.14,359.07,359.23,4713.0,350.8214,351.0164,349.9735,350.1294,4713.0
2022-07-20 13:05:00,359.05,359.43,358.57,358.97,5530.0,349.954,350.3243,349.4861,349.876,5530.0
2022-07-20 13:10:00,358.72,358.91,358.39,358.91,1973.0,349.6323,349.8175,349.3107,349.8175,1973.0
2022-07-20 13:15:00,358.99,359.34,358.54,359.32,5275.0,349.8955,350.2366,349.4569,350.2171,5275.0
2022-07-20 13:20:00,359.35,359.35,358.8,359.1,4449.0,350.2464,350.2464,349.7103,350.0027,4449.0
2022-07-20 13:25:00,359.17,359.93,359.07,359.93,6467.0,350.0709,350.8117,349.9735,350.8117,6467.0
2022-07-20 13:30:00,359.93,360.36,359.35,359.65,12897.0,350.8117,351.2308,350.2464,350.5388,12897.0
2022-07-20 13:35:00,359.65,359.67,358.86,359.11,6721.0,350.5388,350.5583,349.7688,350.0125,6721.0
2022-07-20 13:40:00,359.1,359.15,358.67,358.74,5910.0,350.0027,350.0514,349.5836,349.6518,5910.0
2022-07-20 13:45:00,358.76,358.98,358.37,358.38,4814.0,349.6713,349.8857,349.2912,349.3009,4814.0
2022-07-20 13:50:00,358.38,358.64,358.35,358.56,14319.0,349.3009,349.5544,349.2717,349.4764,14319.0
2022-07-20 13:55:00,358.4,358.4,357.75,358.05,4183.0,349.3204,349.3204,348.6869,348.9793,4183.0
2022-07-20 14:00:00,358.09,358.49,358.09,358.37,3244.0,349.0183,349.4082,349.0183,349.2912,3244.0
2022-07-20 14:05:00,358.36,358.56,358.34,358.56,2603.0,349.2815,349.4764,349.262,349.4764,2603.0
2022-07-20 14:10:00,358.56,358.63,358.19,358.52,2167.0,349.4764,349.5446,349.1158,349.4374,2167.0
2022-07-20 14:15:00,358.44,358.69,358.32,358.68,3216.0,349.3594,349.6031,349.2425,349.5933,3216.0
2022-07-20 14:20:00,358.88,359.31,358.73,359.31,4558.0,349.7883,350.2074,349.6421,350.2074,4558.0
2022-07-20 14:25:00,359.35,359.62,359.22,359.4,3472.0,350.2464,350.5095,350.1197,350.2951,3472.0
2022-07-20 14:30:00,359.25,359.48,359.14,359.46,2878.0,350.1489,350.3731,350.0417,350.3536,2878.0
2022-07-20 14:35:00,359.5,360.03,359.41,360.03,4946.0,350.3926,350.9091,350.3049,350.9091,4946.0
2022-07-20 14:40:00,360.04,360.06,359.8,360.0,5073.0,350.9189,350.9384,350.685,350.8799,5073.0
2022-07-20 14:45:00,360.01,360.03,359.47,359.54,5791.0,350.8897,350.9091,350.3633,350.4316,5791.0
2022-07-20 14:50:00,359.55,359.55,358.82,358.82,2287.0,350.4413,350.4413,349.7298,349.7298,2287.0
2022-07-20 14:55:00,358.86,359.51,358.67,359.24,4728.0,349.7688,350.4023,349.5836,350.1392,4728.0
2022-07-20 15:00:00,359.16,359.7,358.96,359.59,6407.0,350.0612,350.5875,349.8663,350.4803,6407.0
2022-07-20 15:05:00,359.58,359.77,359.31,359.42,3966.0,350.4705,350.6557,350.2074,350.3146,3966.0
2022-07-20 15:10:00,359.44,359.63,359.44,359.5,2179.0,350.3341,350.5193,350.3341,350.3926,2179.0
2022-07-20 15:15:00,359.5,359.64,359.26,359.51,4381.0,350.3926,350.529,350.1587,350.4023,4381.0
2022-07-20 15:20:00,359.32,359.47,359.19,359.19,2932.0,350.2171,350.3633,350.0904,350.0904,2932.0
2022-07-20 15:25:00,359.36,359.69,359.36,359.69,5666.0,350.2561,350.5778,350.2561,350.5778,5666.0
2022-07-20 15:30:00,359.74,359.74,358.98,358.98,17000.0,350.6265,350.6265,349.8857,349.8857,17000.0
2022-07-20 15:35:00,358.84,359.01,358.59,358.78,7778.0,349.7493,349.915,349.5056,349.6908,7778.0
2022-07-20 15:40:00,358.82,359.13,358.66,358.93,9275.0,349.7298,350.0319,349.5739,349.837,9275.0
2022-07-20 15:45:00,358.84,358.97,358.53,358.8,18741.0,349.7493,349.876,349.4471,349.7103,18741.0
2022-07-20 15:50:00,358.75,358.98,358.34,358.4,37007.0,349.6616,349.8857,349.262,349.3204,37007.0
2022-07-20 15:55:00,358.55,358.89,358.09,358.59,73797.0,349.4666,349.798,349.0183,349.5056,73797.0
2022-07-21 09:30:00,358.0,359.52,357.14,358.74,30835.0,348.9306,350.4121,348.0924,349.6518,30835.0
2022-07-21 09:35:00,358.33,359.33,358.18,359.1,10301.0,349.2522,350.2269,349.106,350.0027,10301.0
2022-07-21 09:40:00,359.07,359.44,358.52,359.3,7505.0,349.9735,350.3341,349.4374,350.1976,7505.0
2022-07-21 09:45:00,359.26,360.13,358.47,359.92,9979.0,350.1587,351.0066,349.3887,350.8019,9979.0
2022-07-21 09:50:00,359.78,359.88,358.51,359.44,16371.0,350.6655,350.7629,349.4277,350.3341,16371.0
2022-07-21 09:55:00,359.24,359.82,358.68,358.81,15868.0,350.1392,350.7045,349.5933,349.7201,15868.0
2022-07-21 10:00:00,358.96,359.88,358.54,358.54,21772.0,349.8663,350.7629,349.4569,349.4569,21772.0
2022-07-21 10:05:00,358.57,359.32,358.06,358.95,5378.0,349.4861,350.2171,348.9891,349.8565,5378.0
2022-07-21 10:10:00,358.89,359.02,358.09,358.09,3076.0,349.798,349.9247,349.0183,349.0183,3076.0
2022-07-21 10:15:00,358.04,358.19,357.53,357.82,19743.0,348.9696,349.1158,348.4725,348.7551,19743.0
2022-07-21 10:20:00,357.91,357.97,356.69,356.91,15619.0,348.8429,348.9013,347.6538,347.8682,15619.0
2022-07-21 10:25:00,357.03,358.1,356.77,357.86,16430.0,347.9851,349.028,347.7317,348.7941,16430.0
2022-07-21 10:30:00,357.77,357.89,357.44,357.78,9075.0,348.7064,348.8234,348.3848,348.7161,9075.0
2022-07-21 10:35:00,357.64,358.97,357.55,358.57,12581.0,348.5797,349.876,348.492,349.4861,12581.0
2022-07-21 10:40:00,358.35,358.42,357.77,358.25,9842.0,349.2717,349.3399,348.7064,349.1742,9842.0
2022-07-21 10:45:00,358.2,358.32,358.01,358.24,4656.0,349.1255,349.2425,348.9403,349.1645,4656.0
2022-07-21 10:50:00,358.25,358.95,358.25,358.88,4327.0,349.1742,349.8565,349.1742,349.7883,4327.0
2022-07-21 10:55:00,358.66,359.31,358.0,359.07,15989.0,349.5739,350.2074,348.9306,349.9735,15989.0
2022-07-21 11:00:00,358.99,359.1,358.75,358.88,14090.0,349.8955,350.0027,349.6616,349.7883,14090.0
2022-07-21 11:05:00,359.1,359.27,358.65,358.81,5490.0,350.0027,350.1684,349.5641,349.7201,5490.0
2022-07-21 11:10:00,358.86,359.2,358.3,358.99,8866.0,349.7688,350.1002,349.223,349.8955,8866.0
2022-07-21 11:15:00,359.04,359.13,358.52,358.71,7882.0,349.9442,350.0319,349.4374,349.6226,7882.0
2022-07-21 11:20:00,359.04,359.13,358.66,358.98,6685.0,349.9442,350.0319,349.5739,349.8857,6685.0
2022-07-21 11:25:00,359.2,359.66,359.11,359.11,6889.0,350.1002,350.5485,350.0125,350.0125,6889.0
2022-07-21 11:30:00,359.2,359.62,358.93,359.28,23688.0,350.1002,350.5095,349.837,350.1781,23688.0
2022-07-21 11:35:00,359.27,359.42,359.14,359.3,22408.0,350.1684,350.3146,350.0417,350.1976,22408.0
2022-07-21 11:40:00,359.25,359.89,359.09,359.82,8045.0,350.1489,350.7727,349.993,350.7045,8045.0
2022-07-21 11:45:00,359.7,359.99,359.27,359.54,6272.0,350.5875,350.8702,350.1684,350.4316,6272.0
2022-07-21 11:50:00,359.75,360.14,359.45,359.98,8918.0,350.6362,351.0164,350.3438,350.8604,8918.0
2022-07-21 11:55:00,360.02,360.21,359.64,360.09,5004.0,350.8994,351.0846,350.529,350.9676,5004.0
2022-07-21 12:00:00,360.02,360.18,359.77,360.0,6135.0,350.8994,351.0553,350.6557,350.8799,6135.0
2022-07-21 12:05:00,359.75,360.84,359.75,360.04,10902.0,350.6362,351.6986,350.6362,350.9189,10902.0
2022-07-21 12:10:00,359.96,360.68,359.87,360.05,11904.0,350.8409,351.5427,350.7532,350.9286,11904.0
2022-07-21 12:15:00,360.11,360.71,359.89,360.55,5541.0,350.9871,351.5719,350.7727,351.416,5541.0
2022-07-21 12:20:00,360.84,360.9,360.04,360.66,17457.0,351.6986,351.7571,350.9189,351.5232,17457.0
2022-07-21 12:25:00,360.63,361.07,360.52,360.79,16610.0,351.4939,351.9228,351.3867,351.6499,16610.0
2022-07-21 12:30:00,360.77,361.11,360.5,361.05,13038.0,351.6304,351.9618,351.3672,351.9033,13038.0
2022-07-21 12:35:00,361.1,361.58,361.1,361.48,77533.0,351.952,352.4199,351.952,352.3224,77533.0
2022-07-21 12:40:00,361.56,361.92,361.39,361.39,3320.0,352.4004,352.7513,352.2347,352.2347,3320.0
2022-07-21 12:45:00,361.35,361.48,360.89,361.0,5037.0,352.1957,352.3224,351.7474,351.8546,5037.0
2022-07-21 12:50:00,361.07,361.27,360.88,360.95,6411.0,351.9228,352.1177,351.7376,351.8058,6411.0
2022-07-21 12:55:00,361.04,361.04,360.82,360.85,3144.0,351.8936,351.8936,351.6791,351.7084,3144.0
2022-07-21 13:00:00,360.87,361.04,360.73,360.87,3965.0,351.7279,351.8936,351.5914,351.7279,3965.0
2022-07-21 13:05:00,360.79,361.0,360.64,360.68,2218.0,351.6499,351.8546,351.5037,351.5427,2218.0
2022-07-21 13:10:00,360.61,360.96,360.61,360.64,4596.0,351.4745,351.8156,351.4745,351.5037,4596.0
2022-07-21 13:15:00,360.7,361.12,360.67,360.83,2205.0,351.5622,351.9715,351.5329,351.6889,2205.0
2022-07-21 13:20:00,360.81,361.03,360.42,360.42,3449.0,351.6694,351.8838,351.2893,351.2893,3449.0
2022-07-21 13:25:00,360.37,360.5,360.17,360.43,1602.0,351.2405,351.3672,351.0456,351.299,1602.0
2022-07-21 13:30:00,360.46,360.46,359.85,359.95,5630.0,351.3283,351.3283,350.7337,350.8312,5630.0
2022-07-21 13:35:00,359.96,360.61,359.96,360.61,4092.0,350.8409,351.4745,350.8409,351.4745,4092.0
2022-07-21 13:40:00,360.67,360.76,360.47,360.57,3472.0,351.5329,351.6207,351.338,351.4355,3472.0
2022-07-21 13:45:00,360.53,360.7,360.25,360.26,3151.0,351.3965,351.5622,351.1236,351.1333,3151.0
2022-07-21 13:50:00,360.21,360.22,359.83,359.83,3407.0,351.0846,351.0943,350.7142,350.7142,3407.0
2022-07-21 13:55:00,359.79,360.06,359.57,360.06,4744.0,350.6752,350.9384,350.4608,350.9384,4744.0
2022-07-21 14:00:00,360.28,360.31,359.99,360.08,4992.0,351.1528,351.1821,350.8702,350.9579,4992.0
2022-07-21 14:05:00,360.13,360.22,359.96,360.14,5469.0,351.0066,351.0943,350.8409,351.0164,5469.0
2022-07-21 14:10:00,360.13,360.25,359.94,360.0,9164.0,351.0066,351.1236,350.8214,350.8799,9164.0
2022-07-21 14:15:00,360.06,360.2,359.92,360.01,13414.0,350.9384,351.0748,350.8019,350.8897,13414.0
2022-07-21 14:20:00,360.07,360.59,360.0,360.22,9901.0,350.9481,351.455,350.8799,351.0943,9901.0
2022-07-21 14:25:00,360.16,360.16,359.79,359.9,5794.0,351.0359,351.0359,350.6752,350.7824,5794.0
2022-07-21 14:30:00,360.02,360.02,359.53,359.54,4086.0,350.8994,350.8994,350.4218,350.4316,4086.0
2022-07-21 14:35:00,359.54,359.77,359.44,359.77,32192.0,350.4316,350.6557,350.3341,350.6557,32192.0
2022-07-21 14:40:00,359.89,360.14,359.6,359.66,3400.0,350.7727,351.0164,350.49,350.5485,3400.0
2022-07-21 14:45:00,359.75,359.88,359.53,359.81,3752.0,350.6362,350.7629,350.4218,350.6947,3752.0
2022-07-21 14:50:00,359.79,359.84,359.52,359.67,5227.0,350.6752,350.724,350.4121,350.5583,5227.0
2022-07-21 14:55:00,359.79,360.06,359.77,359.91,5157.0,350.6752,350.9384,350.6557,350.7922,5157.0
2022-07-21 15:00:00,359.88,360.17,359.79,359.91,10179.0,350.7629,351.0456,350.6752,350.7922,10179.0
2022-07-21 15:05:00,359.93,360.26,359.79,360.0,47630.0,350.8117,351.1333,350.6752,350.8799,47630.0
2022-07-21 15:10:00,359.95,360.16,359.74,359.85,17782.0,350.8312,351.0359,350.6265,350.7337,17782.0
2022-07-21 15:15:00,359.87,360.09,359.75,359.9,10437.0,350.7532,350.9676,350.6362,350.7824,10437.0
2022-07-21 15:20:00,359.96,360.65,359.96,360.63,20529.0,350.8409,351.5134,350.8409,351.4939,20529.0
2022-07-21 15:25:00,360.72,361.1,360.72,360.94,6381.0,351.5817,351.952,351.5817,351.7961,6381.0
2022-07-21 15:30:00,360.86,361.03,360.62,360.75,15127.0,351.7181,351.8838,351.4842,351.6109,15127.0
2022-07-21 15:35:00,360.78,360.91,360.65,360.66,8724.0,351.6401,351.7669,351.5134,351.5232,8724.0
2022-07-21 15:40:00,360.66,360.83,360.48,360.69,14081.0,351.5232,351.6889,351.3477,351.5524,14081.0
2022-07-21 15:45:00,360.69,360.98,360.45,360.9,25502.0,351.5524,351.8351,351.3185,351.7571,25502.0
2022-07-21 15:50:00,360.9,361.09,360.61,360.97,36563.0,351.7571,351.9423,351.4745,351.8253,36563.0
2022-07-21 15:55:00,360.91,361.83,360.87,361.78,43171.0,351.7669,352.6635,351.7279,352.6148,43171.0
2022-07-22 09:30:00,363.67,364.3,362.34,362.68,27740.0,354.4569,355.071,353.1606,353.492,27740.0
2022-07-22 09:35:00,362.52,363.14,362.13,362.84,30240.0,353.3361,353.9404,352.9559,353.648,30240.0
2022-07-22 09:40:00,363.0,363.28,362.72,362.93,104490.0,353.8039,354.0768,353.531,353.7357,104490.0
2022-07-22 09:45:00,363.0,363.76,361.79,363.6,42710.0,353.8039,354.5447,352.6246,354.3887,42710.0
2022-07-22 09:50:00,363.52,363.73,361.9,362.59,21078.0,354.3107,354.5154,352.7318,353.4043,21078.0
2022-07-22 09:55:00,362.19,362.62,362.0,362.47,13369.0,353.0144,353.4335,352.8292,353.2873,13369.0
2022-07-22 10:00:00,362.48,362.76,362.16,362.31,13931.0,353.2971,353.57,352.9852,353.1314,13931.0
2022-07-22 10:05:00,362.37,362.68,361.98,362.68,10593.0,353.1899,353.492,352.8097,353.492,10593.0
2022-07-22 10:10:00,362.52,363.03,362.41,362.61,37203.0,353.3361,353.8331,353.2289,353.4238,37203.0
2022-07-22 10:15:00,362.55,363.3,362.55,363.14,20136.0,353.3653,354.0963,353.3653,353.9404,20136.0
2022-07-22 10:20:00,362.99,363.36,362.76,363.1,23121.0,353.7942,354.1548,353.57,353.9014,23121.0
2022-07-22 10:25:00,363.27,363.66,363.04,363.66,5158.0,354.0671,354.4472,353.8429,354.4472,5158.0
2022-07-22 10:30:00,363.51,363.89,363.47,363.7,6942.0,354.301,354.6714,354.262,354.4862,6942.0
2022-07-22 10:35:00,363.7,363.71,363.23,363.5,26945.0,354.4862,354.4959,354.0281,354.2912,26945.0
2022-07-22 10:40:00,363.5,363.87,363.18,363.18,5915.0,354.2912,354.6519,353.9793,353.9793,5915.0
2022-07-22 10:45:00,363.37,363.47,362.94,363.38,3710.0,354.1645,354.262,353.7454,354.1743,3710.0
2022-07-22 10:50:00,363.28,363.47,363.28,363.47,3187.0,354.0768,354.262,354.0768,354.262,3187.0
2022-07-22 10:55:00,363.45,363.47,363.09,363.1,6302.0,354.2425,354.262,353.8916,353.9014,6302.0
2022-07-22 11:00:00,363.23,363.29,362.62,362.67,5551.0,354.0281,354.0866,353.4335,353.4823,5551.0
2022-07-22 11:05:00,362.63,362.9,362.55,362.79,2123.0,353.4433,353.7064,353.3653,353.5992,2123.0
2022-07-22 11:10:00,362.9,362.99,362.64,362.99,3333.0,353.7064,353.7942,353.453,353.7942,3333.0
2022-07-22 11:15:00,362.99,362.99,362.56,362.65,2600.0,353.7942,353.7942,353.3751,353.4628,2600.0
2022-07-22 11:20:00,362.62,362.72,361.79,361.79,4543.0,353.4335,353.531,352.6246,352.6246,4543.0
2022-07-22 11:25:00,361.89,362.15,361.76,361.81,1718.0,352.722,352.9754,352.5953,352.6441,1718.0
2022-07-22 11:30:00,361.81,361.86,361.34,361.56,5162.0,352.6441,352.6928,352.186,352.4004,5162.0
2022-07-22 11:35:00,361.3,361.58,361.09,361.38,6402.0,352.147,352.4199,351.9423,352.2249,6402.0
2022-07-22 11:40:00,361.4,361.75,361.27,361.54,3453.0,352.2444,352.5856,352.1177,352.3809,3453.0
2022-07-22 11:45:00,361.64,361.69,361.55,361.58,3712.0,352.4784,352.5271,352.3906,352.4199,3712.0
2022-07-22 11:50:00,361.57,362.06,361.51,362.01,3887.0,352.4101,352.8877,352.3517,352.839,3887.0
2022-07-22 11:55:00,361.93,362.01,361.65,361.82,4096.0,352.761,352.839,352.4881,352.6538,4096.0
2022-07-22 12:00:00,361.9,362.07,361.6,361.61,3473.0,352.7318,352.8975,352.4394,352.4491,3473.0
2022-07-22 12:05:00,361.54,361.69,361.21,361.43,4236.0,352.3809,352.5271,352.0593,352.2737,4236.0
2022-07-22 12:10:00,361.24,361.47,361.08,361.4,3388.0,352.0885,352.3127,351.9325,352.2444,3388.0
2022-07-22 12:15:00,361.35,361.64,361.2,361.34,6709.0,352.1957,352.4784,352.0495,352.186,6709.0
2022-07-22 12:20:00,361.38,361.51,361.19,361.25,10149.0,352.2249,352.3517,352.0398,352.0982,10149.0
2022-07-22 12:25:00,361.17,361.72,361.14,361.6,7906.0,352.0203,352.5563,351.991,352.4394,7906.0
2022-07-22 12:30:00,361.43,362.01,361.39,361.9,2200.0,352.2737,352.839,352.2347,352.7318,2200.0
2022-07-22 12:35:00,361.92,361.92,361.51,361.63,3588.0,352.7513,352.7513,352.3517,352.4686,3588.0
2022-07-22 12:40:00,361.61,361.8,360.95,360.95,9800.0,352.4491,352.6343,351.8058,351.8058,9800.0
2022-07-22 12:45:00,361.08,361.48,361.08,361.37,3605.0,351.9325,352.3224,351.9325,352.2152,3605.0
2022-07-22 12:50:00,361.44,361.89,361.37,361.69,6002.0,352.2834,352.722,352.2152,352.5271,6002.0
2022-07-22 12:55:00,361.69,361.75,361.4,361.59,3714.0,352.5271,352.5856,352.2444,352.4296,3714.0
2022-07-22 13:00:00,361.51,361.59,361.02,361.03,6100.0,352.3517,352.4296,351.8741,351.8838,6100.0
2022-07-22 13:05:00,361.12,362.11,361.12,362.02,34420.0,351.9715,352.9365,351.9715,352.8487,34420.0
2022-07-22 13:10:00,361.94,362.07,361.38,361.44,17956.0,352.7708,352.8975,352.2249,352.2834,17956.0
2022-07-22 13:15:00,361.27,361.49,361.09,361.2,8138.0,352.1177,352.3322,351.9423,352.0495,8138.0
2022-07-22 13:20:00,361.18,361.19,360.85,360.86,2214.0,352.03,352.0398,351.7084,351.7181,2214.0
2022-07-22 13:25:00,360.97,361.14,360.82,361.06,2911.0,351.8253,351.991,351.6791,351.9131,2911.0
2022-07-22 13:30:00,361.09,361.09,360.66,360.66,6485.0,351.9423,351.9423,351.5232,351.5232,6485.0
2022-07-22 13:35:00,360.6,360.69,360.29,360.68,8491.0,351.4647,351.5524,351.1626,351.5427,8491.0
2022-07-22 13:40:00,360.77,361.3,360.68,361.17,28730.0,351.6304,352.147,351.5427,352.0203,28730.0
2022-07-22 13:45:00,361.17,361.23,360.92,361.0,4898.0,352.0203,352.0787,351.7766,351.8546,4898.0
2022-07-22 13:50:00,360.95,360.95,360.58,360.62,3580.0,351.8058,351.8058,351.4452,351.4842,3580.0
2022-07-22 13:55:00,360.68,361.07,360.62,361.06,3848.0,351.5427,351.9228,351.4842,351.9131,3848.0
2022-07-22 14:00:00,361.04,361.04,360.42,360.68,4159.0,351.8936,351.8936,351.2893,351.5427,4159.0
2022-07-22 14:05:00,360.77,360.87,360.39,360.55,5851.0,351.6304,351.7279,351.26,351.416,5851.0
2022-07-22 14:10:00,360.58,360.58,359.99,360.25,2474.0,351.4452,351.4452,350.8702,351.1236,2474.0
2022-07-22 14:15:00,360.26,360.51,360.23,360.51,2737.0,351.1333,351.377,351.1041,351.377,2737.0
2022-07-22 14:20:00,360.43,360.46,360.29,360.29,2100.0,351.299,351.3283,351.1626,351.1626,2100.0
2022-07-22 14:25:00,360.21,360.3,360.06,360.29,3300.0,351.0846,351.1723,350.9384,351.1626,3300.0
2022-07-22 14:30:00,360.27,360.37,359.81,360.24,4318.0,351.1431,351.2405,350.6947,351.1138,4318.0
2022-07-22 14:35:00,360.34,360.34,359.87,360.15,8981.0,351.2113,351.2113,350.7532,351.0261,8981.0
2022-07-22 14:40:00,359.97,359.98,359.75,359.75,2855.0,350.8507,350.8604,350.6362,350.6362,2855.0
2022-07-22 14:45:00,359.84,359.95,359.8,359.86,1705.0,350.724,350.8312,350.685,350.7435,1705.0
2022-07-22 14:50:00,359.93,360.08,359.85,360.0,4878.0,350.8117,350.9579,350.7337,350.8799,4878.0
2022-07-22 14:55:00,359.97,360.22,359.96,360.0,10318.0,350.8507,351.0943,350.8409,350.8799,10318.0
2022-07-22 15:00:00,360.07,360.3,359.84,360.18,6312.0,350.9481,351.1723,350.724,351.0553,6312.0
2022-07-22 15:05:00,360.15,360.28,359.86,359.94,7749.0,351.0261,351.1528,350.7435,350.8214,7749.0
2022-07-22 15:10:00,359.9,360.49,359.89,360.4,12445.0,350.7824,351.3575,350.7727,351.2698,12445.0
2022-07-22 15:15:00,360.38,360.38,359.98,360.17,6388.0,351.2503,351.2503,350.8604,351.0456,6388.0
2022-07-22 15:20:00,360.25,361.1,360.2,360.96,35399.0,351.1236,351.952,351.0748,351.8156,35399.0
2022-07-22 15:25:00,360.98,361.18,360.9,361.15,8690.0,351.8351,352.03,351.7571,352.0008,8690.0
2022-07-22 15:30:00,361.25,361.63,361.09,361.54,11513.0,352.0982,352.4686,351.9423,352.3809,11513.0
2022-07-22 15:35:00,361.48,361.76,361.48,361.69,10187.0,352.3224,352.5953,352.3224,352.5271,10187.0
2022-07-22 15:40:00,361.81,361.97,361.59,361.78,16106.0,352.6441,352.8,352.4296,352.6148,16106.0
2022-07-22 15:45:00,361.7,362.17,361.49,361.88,23286.0,352.5368,352.9949,352.3322,352.7123,23286.0
2022-07-22 15:50:00,361.98,362.51,361.65,361.85,29426.0,352.8097,353.3263,352.4881,352.683,29426.0
2022-07-22 15:55:00,361.91,362.25,361.72,361.94,116092.0,352.7415,353.0729,352.5563,352.7708,116092.0
2022-07-25 09:30:00,360.51,360.51,359.19,359.48,18994.0,351.377,351.377,350.0904,350.3731,18994.0
2022-07-25 09:35:00,359.34,359.34,356.86,356.97,12384.0,350.2366,350.2366,347.8195,347.9267,12384.0
2022-07-25 09:40:00,357.29,358.95,357.26,358.11,28604.0,348.2386,349.8565,348.2093,349.0378,28604.0
2022-07-25 09:45:00,358.17,358.5,357.24,358.28,28714.0,349.0963,349.4179,348.1898,349.2035,28714.0
2022-07-25 09:50:00,358.33,359.79,358.21,359.62,13147.0,349.2522,350.6752,349.1353,350.5095,13147.0
2022-07-25 09:55:00,359.53,359.76,359.14,359.19,12895.0,350.4218,350.646,350.0417,350.0904,12895.0
2022-07-25 10:00:00,359.19,359.37,358.34,358.37,14966.0,350.0904,350.2659,349.262,349.2912,14966.0
2022-07-25 10:05:00,358.25,358.6,357.96,358.37,20228.0,349.1742,349.5154,348.8916,349.2912,20228.0
2022-07-25 10:10:00,358.45,359.28,358.37,359.09,15677.0,349.3692,350.1781,349.2912,349.993,15677.0
2022-07-25 10:15:00,358.72,358.97,358.48,358.96,6208.0,349.6323,349.876,349.3984,349.8663,6208.0
2022-07-25 10:20:00,358.78,358.94,358.42,358.78,12691.0,349.6908,349.8468,349.3399,349.6908,12691.0
2022-07-25 10:25:00,358.77,358.78,357.77,358.19,9325.0,349.6811,349.6908,348.7064,349.1158,9325.0
2022-07-25 10:30:00,358.26,358.68,358.05,358.67,9026.0,349.184,349.5933,348.9793,349.5836,9026.0
2022-07-25 10:35:00,358.76,359.09,358.11,359.03,10348.0,349.6713,349.993,349.0378,349.9345,10348.0
2022-07-25 10:40:00,359.03,359.4,358.17,359.31,17069.0,349.9345,350.2951,349.0963,350.2074,17069.0
2022-07-25 10:45:00,359.35,359.44,358.47,358.8,14339.0,350.2464,350.3341,349.3887,349.7103,14339.0
2022-07-25 10:50:00,358.93,359.46,358.79,358.83,10758.0,349.837,350.3536,349.7006,349.7395,10758.0
2022-07-25 10:55:00,358.87,359.44,358.75,359.15,10242.0,349.7785,350.3341,349.6616,350.0514,10242.0
2022-07-25 11:00:00,359.16,359.64,358.81,358.91,11053.0,350.0612,350.529,349.7201,349.8175,11053.0
2022-07-25 11:05:00,358.86,359.75,358.83,359.45,10222.0,349.7688,350.6362,349.7395,350.3438,10222.0
2022-07-25 11:10:00,359.44,359.58,358.69,358.9,8342.0,350.3341,350.4705,349.6031,349.8078,8342.0
2022-07-25 11:15:00,359.04,359.04,358.39,358.39,8358.0,349.9442,349.9442,349.3107,349.3107,8358.0
2022-07-25 11:20:00,358.46,358.96,358.42,358.7,9726.0,349.3789,349.8663,349.3399,349.6128,9726.0
2022-07-25 11:25:00,358.77,359.02,358.49,359.02,8095.0,349.6811,349.9247,349.4082,349.9247,8095.0
2022-07-25 11:30:00,358.96,359.46,358.96,359.46,10965.0,349.8663,350.3536,349.8663,350.3536,10965.0
2022-07-25 11:35:00,359.55,359.61,359.26,359.35,8684.0,350.4413,350.4998,350.1587,350.2464,8684.0
2022-07-25 11:40:00,359.39,359.5,359.15,359.25,5846.0,350.2854,350.3926,350.0514,350.1489,5846.0
2022-07-25 11:45:00,359.26,359.29,358.85,358.94,12422.0,350.1587,350.1879,349.759,349.8468,12422.0
2022-07-25 11:50:00,358.94,358.99,358.65,358.98,13088.0,349.8468,349.8955,349.5641,349.8857,13088.0
2022-07-25 11:55:00,359.0,359.1,358.61,358.76,9723.0,349.9052,350.0027,349.5251,349.6713,9723.0
2022-07-25 12:00:00,358.66,359.11,358.66,359.1,11252.0,349.5739,350.0125,349.5739,350.0027,11252.0
2022-07-25 12:05:00,359.0,359.0,358.54,358.55,6131.0,349.9052,349.9052,349.4569,349.4666,6131.0
2022-07-25 12:10:00,358.56,358.59,358.39,358.5,7319.0,349.4764,349.5056,349.3107,349.4179,7319.0
2022-07-25 12:15:00,358.49,358.49,357.71,357.96,9445.0,349.4082,349.4082,348.6479,348.8916,9445.0
2022-07-25 12:20:00,357.94,357.99,357.61,357.84,10490.0,348.8721,348.9208,348.5505,348.7746,10490.0
2022-07-25 12:25:00,357.9,358.05,357.79,357.86,7302.0,348.8331,348.9793,348.7259,348.7941,7302.0
2022-07-25 12:30:00,357.85,358.29,357.82,358.29,6247.0,348.7844,349.2132,348.7551,349.2132,6247.0
2022-07-25 12:35:00,358.29,358.3,357.98,358.08,7647.0,349.2132,349.223,348.9111,349.0085,7647.0
2022-07-25 12:40:00,358.13,358.45,357.93,358.0,8765.0,349.0573,349.3692,348.8623,348.9306,8765.0
2022-07-25 12:45:00,358.0,358.34,357.81,358.02,13522.0,348.9306,349.262,348.7454,348.9501,13522.0
2022-07-25 12:50:00,358.04,358.04,357.72,357.83,6247.0,348.9696,348.9696,348.6577,348.7649,6247.0
2022-07-25 12:55:00,357.89,358.0,357.71,357.9,13963.0,348.8234,348.9306,348.6479,348.8331,13963.0
2022-07-25 13:00:00,357.88,357.93,357.75,357.79,6737.0,348.8136,348.8623,348.6869,348.7259,6737.0
2022-07-25 13:05:00,357.72,357.8,357.55,357.8,8285.0,348.6577,348.7356,348.492,348.7356,8285.0
2022-07-25 13:10:00,357.86,357.86,357.32,357.32,24399.0,348.7941,348.7941,348.2678,348.2678,24399.0
2022-07-25 13:15:00,357.34,357.34,357.16,357.16,10056.0,348.2873,348.2873,348.1119,348.1119,10056.0
2022-07-25 13:20:00,357.18,357.23,356.39,356.4,22285.0,348.1313,348.1801,347.3614,347.3711,22285.0
2022-07-25 13:25:00,356.33,356.62,356.18,356.46,6138.0,347.3029,347.5855,347.1567,347.4296,6138.0
2022-07-25 13:30:00,356.42,356.43,355.74,355.87,9300.0,347.3906,347.4003,346.7278,346.8545,9300.0
2022-07-25 13:35:00,355.86,355.86,355.44,355.47,8873.0,346.8448,346.8448,346.4354,346.4647,8873.0
2022-07-25 13:40:00,355.54,355.93,355.54,355.72,12566.0,346.5329,346.913,346.5329,346.7083,12566.0
2022-07-25 13:45:00,355.7,355.89,355.54,355.87,8629.0,346.6888,346.874,346.5329,346.8545,8629.0
2022-07-25 13:50:00,355.8,356.2,355.69,356.13,17220.0,346.7863,347.1762,346.6791,347.1079,17220.0
2022-07-25 13:55:00,356.2,356.35,356.12,356.19,10055.0,347.1762,347.3224,347.0982,347.1664,10055.0
2022-07-25 14:00:00,356.18,356.18,355.2,355.34,18359.0,347.1567,347.1567,346.2015,346.338,18359.0
2022-07-25 14:05:00,355.38,355.89,355.31,355.46,11859.0,346.3769,346.874,346.3087,346.4549,11859.0
2022-07-25 14:10:00,355.46,355.5,354.81,354.81,14973.0,346.4549,346.4939,345.8214,345.8214,14973.0
2022-07-25 14:15:00,354.78,354.96,354.62,354.87,11182.0,345.7921,345.9676,345.6362,345.8799,11182.0
2022-07-25 14:20:00,354.86,354.96,354.73,354.82,10244.0,345.8701,345.9676,345.7434,345.8311,10244.0
2022-07-25 14:25:00,354.78,354.8,353.96,353.96,25218.0,345.7921,345.8116,344.9929,344.9929,25218.0
2022-07-25 14:30:00,353.97,354.1,353.82,353.94,16166.0,345.0027,345.1294,344.8565,344.9734,16166.0
2022-07-25 14:35:00,353.99,354.21,353.79,353.85,11110.0,345.0222,345.2366,344.8272,344.8857,11110.0
2022-07-25 14:40:00,353.88,354.15,353.55,353.71,11751.0,344.9149,345.1781,344.5933,344.7493,11751.0
2022-07-25 14:45:00,353.75,353.78,352.93,353.13,13479.0,344.7882,344.8175,343.989,344.1839,13479.0
2022-07-25 14:50:00,353.11,353.31,353.08,353.17,6415.0,344.1645,344.3594,344.1352,344.2229,6415.0
2022-07-25 14:55:00,353.14,353.44,352.8,352.86,10254.0,344.1937,344.4861,343.8623,343.9208,10254.0
2022-07-25 15:00:00,352.9,353.25,352.49,352.54,11708.0,343.9598,344.3009,343.5602,343.6089,11708.0
2022-07-25 15:05:00,352.54,352.71,352.23,352.31,12855.0,343.6089,343.7746,343.3067,343.3847,12855.0
2022-07-25 15:10:00,352.31,352.48,352.14,352.38,12575.0,343.3847,343.5504,343.219,343.4529,12575.0
2022-07-25 15:15:00,352.41,352.41,351.78,351.87,13549.0,343.4822,343.4822,342.8681,342.9559,13549.0
2022-07-25 15:20:00,351.8,352.4,351.78,352.36,15867.0,342.8876,343.4724,342.8681,343.4335,15867.0
2022-07-25 15:25:00,352.34,352.62,352.18,352.18,20857.0,343.414,343.6869,343.258,343.258,20857.0
2022-07-25 15:30:00,352.21,352.61,351.8,351.86,35716.0,343.2873,343.6771,342.8876,342.9461,35716.0
2022-07-25 15:35:00,351.87,353.03,351.87,352.93,20846.0,342.9559,344.0865,342.9559,343.989,20846.0
2022-07-25 15:40:00,352.92,353.24,352.75,353.12,32821.0,343.9793,344.2912,343.8136,344.1742,32821.0
2022-07-25 15:45:00,353.15,353.92,353.15,353.63,23073.0,344.2034,344.9539,344.2034,344.6713,23073.0
2022-07-25 15:50:00,353.65,354.25,353.51,354.18,28313.0,344.6908,345.2756,344.5543,345.2073,28313.0
2022-07-25 15:55:00,354.11,354.3,353.83,354.07,88037.0,345.1391,345.3243,344.8662,345.1001,88037.0
2022-07-26 09:30:00,349.98,358.74,349.85,358.39,53034.0,341.1137,349.6518,340.987,349.3107,53034.0
2022-07-26 09:35:00,358.74,360.4,357.29,358.02,21841.0,349.6518,351.2698,348.2386,348.9501,21841.0
2022-07-26 09:40:00,358.26,358.99,357.62,357.93,15534.0,349.184,349.8955,348.5602,348.8623,15534.0
2022-07-26 09:45:00,357.93,358.44,356.03,356.64,23025.0,348.8623,349.3594,347.0105,347.605,23025.0
2022-07-26 09:50:00,356.8,356.84,354.9,355.48,12281.0,347.761,347.8,345.9091,346.4744,12281.0
2022-07-26 09:55:00,355.48,356.91,355.48,356.15,14606.0,346.4744,347.8682,346.4744,347.1274,14606.0
2022-07-26 10:00:00,356.0,356.42,355.04,356.11,19855.0,346.9812,347.3906,346.0456,347.0885,19855.0
2022-07-26 10:05:00,356.2,356.2,355.23,355.68,11813.0,347.1762,347.1762,346.2307,346.6693,11813.0
2022-07-26 10:10:00,355.68,355.73,353.92,354.15,27365.0,346.6693,346.7181,344.9539,345.1781,27365.0
2022-07-26 10:15:00,354.19,355.59,354.16,355.58,14513.0,345.2171,346.5816,345.1879,346.5719,14513.0
2022-07-26 10:20:00,355.64,355.68,353.84,353.85,27362.0,346.6304,346.6693,344.876,344.8857,27362.0
2022-07-26 10:25:00,353.95,354.55,353.81,354.0,9504.0,344.9832,345.568,344.8467,345.0319,9504.0
2022-07-26 10:30:00,353.87,353.93,353.4,353.78,7739.0,344.9052,344.9637,344.4471,344.8175,7739.0
2022-07-26 10:35:00,353.78,354.07,353.54,354.01,7211.0,344.8175,345.1001,344.5836,345.0417,7211.0
2022-07-26 10:40:00,354.06,354.59,353.71,354.4,6486.0,345.0904,345.607,344.7493,345.4218,6486.0
2022-07-26 10:45:00,354.32,354.38,353.65,353.92,7574.0,345.3438,345.4023,344.6908,344.9539,7574.0
2022-07-26 10:50:00,353.79,354.83,353.79,354.71,6713.0,344.8272,345.8409,344.8272,345.7239,6713.0
2022-07-26 10:55:00,354.66,355.32,354.34,354.63,12226.0,345.6752,346.3185,345.3633,345.6459,12226.0
2022-07-26 11:00:00,354.62,355.43,354.38,355.31,13475.0,345.6362,346.4257,345.4023,346.3087,13475.0
2022-07-26 11:05:00,355.24,355.47,354.68,355.47,7111.0,346.2405,346.4647,345.6947,346.4647,7111.0
2022-07-26 11:10:00,355.53,355.54,354.76,355.37,6736.0,346.5231,346.5329,345.7727,346.3672,6736.0
2022-07-26 11:15:00,355.51,355.67,355.25,355.3,7450.0,346.5037,346.6596,346.2502,346.299,7450.0
2022-07-26 11:20:00,355.25,355.37,354.91,355.1,10716.0,346.2502,346.3672,345.9189,346.104,10716.0
2022-07-26 11:25:00,355.17,355.17,354.64,355.02,6007.0,346.1723,346.1723,345.6557,346.0261,6007.0
2022-07-26 11:30:00,354.96,355.07,354.6,354.9,11071.0,345.9676,346.0748,345.6167,345.9091,11071.0
2022-07-26 11:35:00,354.87,355.03,354.82,354.94,10517.0,345.8799,346.0358,345.8311,345.9481,10517.0
2022-07-26 11:40:00,354.94,356.02,354.87,355.88,7128.0,345.9481,347.0007,345.8799,346.8643,7128.0
2022-07-26 11:45:00,355.87,356.06,355.74,355.82,6461.0,346.8545,347.0397,346.7278,346.8058,6461.0
2022-07-26 11:50:00,355.82,356.07,355.16,355.31,8988.0,346.8058,347.0495,346.1625,346.3087,8988.0
2022-07-26 11:55:00,355.4,355.76,355.28,355.48,9245.0,346.3964,346.7473,346.2795,346.4744,9245.0
2022-07-26 12:00:00,355.48,355.69,355.38,355.4,30137.0,346.4744,346.6791,346.3769,346.3964,30137.0
2022-07-26 12:05:00,355.33,355.54,355.2,355.4,17191.0,346.3282,346.5329,346.2015,346.3964,17191.0
2022-07-26 12:10:00,355.37,355.64,355.0,355.58,13391.0,346.3672,346.6304,346.0066,346.5719,13391.0
2022-07-26 12:15:00,355.76,356.13,355.72,355.95,9005.0,346.7473,347.1079,346.7083,346.9325,9005.0
2022-07-26 12:20:00,355.92,355.98,355.41,355.85,16128.0,346.9033,346.9617,346.4062,346.835,16128.0
2022-07-26 12:25:00,355.91,356.11,355.73,355.96,12078.0,346.8935,347.0885,346.7181,346.9423,12078.0
2022-07-26 12:30:00,355.9,356.07,355.75,355.93,13450.0,346.8838,347.0495,346.7376,346.913,13450.0
2022-07-26 12:35:00,356.01,356.35,355.88,355.95,21510.0,346.991,347.3224,346.8643,346.9325,21510.0
2022-07-26 12:40:00,355.92,355.93,355.57,355.77,5957.0,346.9033,346.913,346.5621,346.7571,5957.0
2022-07-26 12:45:00,355.75,356.1,355.68,355.91,6233.0,346.7376,347.0787,346.6693,346.8935,6233.0
2022-07-26 12:50:00,355.92,356.17,355.78,356.13,6593.0,346.9033,347.1469,346.7668,347.1079,6593.0
2022-07-26 12:55:00,356.19,356.19,355.86,356.0,14110.0,347.1664,347.1664,346.8448,346.9812,14110.0
2022-07-26 13:00:00,356.0,356.49,355.97,356.44,11594.0,346.9812,347.4588,346.952,347.4101,11594.0
2022-07-26 13:05:00,356.44,356.57,356.21,356.56,12679.0,347.4101,347.5368,347.1859,347.5271,12679.0
2022-07-26 13:10:00,356.67,356.77,356.07,356.14,12061.0,347.6343,347.7317,347.0495,347.1177,12061.0
2022-07-26 13:15:00,356.19,356.28,355.98,356.06,5918.0,347.1664,347.2541,346.9617,347.0397,5918.0
2022-07-26 13:20:00,356.07,356.5,356.06,356.5,10915.0,347.0495,347.4686,347.0397,347.4686,10915.0
2022-07-26 13:25:00,356.42,356.49,356.15,356.38,7865.0,347.3906,347.4588,347.1274,347.3516,7865.0
2022-07-26 13:30:00,356.36,356.51,355.95,356.08,10513.0,347.3321,347.4783,346.9325,347.0592,10513.0
2022-07-26 13:35:00,355.98,356.28,355.98,356.28,5543.0,346.9617,347.2541,346.9617,347.2541,5543.0
2022-07-26 13:40:00,356.28,356.52,356.18,356.4,21051.0,347.2541,347.4881,347.1567,347.3711,21051.0
2022-07-26 13:45:00,356.52,356.55,356.1,356.55,33949.0,347.4881,347.5173,347.0787,347.5173,33949.0
2022-07-26 13:50:00,356.51,356.54,356.14,356.31,10985.0,347.4783,347.5076,347.1177,347.2834,10985.0
2022-07-26 13:55:00,356.25,356.37,356.03,356.17,9743.0,347.2249,347.3419,347.0105,347.1469,9743.0
2022-07-26 14:00:00,356.15,356.43,356.15,356.36,14152.0,347.1274,347.4003,347.1274,347.3321,14152.0
2022-07-26 14:05:00,356.38,356.62,356.06,356.13,11212.0,347.3516,347.5855,347.0397,347.1079,11212.0
2022-07-26 14:10:00,356.21,356.43,355.96,355.96,13365.0,347.1859,347.4003,346.9423,346.9423,13365.0
2022-07-26 14:15:00,355.89,356.24,355.84,356.06,15526.0,346.874,347.2152,346.8253,347.0397,15526.0
2022-07-26 14:20:00,356.01,356.2,355.93,356.09,13422.0,346.991,347.1762,346.913,347.069,13422.0
2022-07-26 14:25:00,356.09,356.27,356.0,356.03,7840.0,347.069,347.2444,346.9812,347.0105,7840.0
2022-07-26 14:30:00,356.09,356.09,355.84,355.9,8811.0,347.069,347.069,346.8253,346.8838,8811.0
2022-07-26 14:35:00,355.9,356.26,355.87,356.21,12930.0,346.8838,347.2347,346.8545,347.1859,12930.0
2022-07-26 14:40:00,356.2,356.31,356.13,356.23,8618.0,347.1762,347.2834,347.1079,347.2054,8618.0
2022-07-26 14:45:00,356.19,356.29,356.11,356.15,6859.0,347.1664,347.2639,347.0885,347.1274,6859.0
2022-07-26 14:50:00,356.15,356.39,356.14,356.21,9589.0,347.1274,347.3614,347.1177,347.1859,9589.0
2022-07-26 14:55:00,356.18,356.32,356.13,356.15,10929.0,347.1567,347.2931,347.1079,347.1274,10929.0
2022-07-26 15:00:00,356.21,356.33,356.06,356.14,13040.0,347.1859,347.3029,347.0397,347.1177,13040.0
2022-07-26 15:05:00,356.22,356.25,355.9,356.0,10214.0,347.1957,347.2249,346.8838,346.9812,10214.0
2022-07-26 15:10:00,355.97,356.4,355.92,356.21,12618.0,346.952,347.3711,346.9033,347.1859,12618.0
2022-07-26 15:15:00,356.24,356.35,356.14,356.28,16687.0,347.2152,347.3224,347.1177,347.2541,16687.0
2022-07-26 15:20:00,356.33,356.48,356.15,356.25,10077.0,347.3029,347.4491,347.1274,347.2249,10077.0
2022-07-26 15:25:00,356.26,356.53,356.15,356.37,13139.0,347.2347,347.4978,347.1274,347.3419,13139.0
2022-07-26 15:30:00,356.35,356.36,356.18,356.35,15421.0,347.3224,347.3321,347.1567,347.3224,15421.0
2022-07-26 15:35:00,356.36,356.37,356.14,356.29,22473.0,347.3321,347.3419,347.1177,347.2639,22473.0
2022-07-26 15:40:00,356.31,356.38,356.08,356.21,16878.0,347.2834,347.3516,347.0592,347.1859,16878.0
2022-07-26 15:45:00,356.16,356.22,355.43,355.6,20833.0,347.1372,347.1957,346.4257,346.5914,20833.0
2022-07-26 15:50:00,355.64,356.61,355.53,356.56,28134.0,346.6304,347.5758,346.5231,347.5271,28134.0
2022-07-26 15:55:00,356.61,356.76,355.9,356.17,61891.0,347.5758,347.722,346.8838,347.1469,61891.0
2022-07-27 09:30:00,356.27,357.08,355.73,356.26,23503.0,347.2444,348.0339,346.7181,347.2347,23503.0
2022-07-27 09:35:00,356.82,357.72,356.71,357.21,13463.0,347.7805,348.6577,347.6733,348.1606,13463.0
2022-07-27 09:40:00,356.94,358.0,356.85,357.97,11660.0,347.8974,348.9306,347.8097,348.9013,11660.0
2022-07-27 09:45:00,358.22,359.15,358.22,359.13,16351.0,349.145,350.0514,349.145,350.0319,16351.0
2022-07-27 09:50:00,359.13,359.13,357.89,358.55,12284.0,350.0319,350.0319,348.8234,349.4666,12284.0
2022-07-27 09:55:00,358.65,359.11,358.37,359.09,8298.0,349.5641,350.0125,349.2912,349.993,8298.0
2022-07-27 10:00:00,359.03,359.76,358.99,359.45,9990.0,349.9345,350.646,349.8955,350.3438,9990.0
2022-07-27 10:05:00,359.53,359.7,359.19,359.44,12719.0,350.4218,350.5875,350.0904,350.3341,12719.0
2022-07-27 10:10:00,359.57,359.61,357.64,358.42,11190.0,350.4608,350.4998,348.5797,349.3399,11190.0
2022-07-27 10:15:00,358.47,358.62,358.3,358.43,4801.0,349.3887,349.5349,349.223,349.3497,4801.0
2022-07-27 10:20:00,358.35,358.79,358.35,358.42,6167.0,349.2717,349.7006,349.2717,349.3399,6167.0
2022-07-27 10:25:00,358.41,358.7,358.34,358.56,2607.0,349.3302,349.6128,349.262,349.4764,2607.0
2022-07-27 10:30:00,358.53,358.92,358.51,358.73,9575.0,349.4471,349.8273,349.4277,349.6421,9575.0
2022-07-27 10:35:00,358.72,358.92,358.0,358.26,9942.0,349.6323,349.8273,348.9306,349.184,9942.0
2022-07-27 10:40:00,358.35,358.71,358.18,358.71,11749.0,349.2717,349.6226,349.106,349.6226,11749.0
2022-07-27 10:45:00,358.71,359.06,358.64,358.8,10699.0,349.6226,349.9637,349.5544,349.7103,10699.0
2022-07-27 10:50:00,358.8,358.97,358.75,358.94,3992.0,349.7103,349.876,349.6616,349.8468,3992.0
2022-07-27 10:55:00,358.86,358.87,358.57,358.76,7261.0,349.7688,349.7785,349.4861,349.6713,7261.0
2022-07-27 11:00:00,358.72,359.01,358.24,358.36,12356.0,349.6323,349.915,349.1645,349.2815,12356.0
2022-07-27 11:05:00,358.44,358.76,358.34,358.46,9882.0,349.3594,349.6713,349.262,349.3789,9882.0
2022-07-27 11:10:00,358.43,358.93,358.39,358.79,7296.0,349.3497,349.837,349.3107,349.7006,7296.0
2022-07-27 11:15:00,358.85,359.0,358.52,358.62,11621.0,349.759,349.9052,349.4374,349.5349,11621.0
2022-07-27 11:20:00,358.72,359.03,358.65,358.86,7898.0,349.6323,349.9345,349.5641,349.7688,7898.0
2022-07-27 11:25:00,358.81,359.09,358.68,359.01,8396.0,349.7201,349.993,349.5933,349.915,8396.0
2022-07-27 11:30:00,359.02,359.08,358.74,359.02,7934.0,349.9247,349.9832,349.6518,349.9247,7934.0
2022-07-27 11:35:00,358.97,359.07,358.72,358.81,8617.0,349.876,349.9735,349.6323,349.7201,8617.0
2022-07-27 11:40:00,358.78,358.99,358.66,358.68,6736.0,349.6908,349.8955,349.5739,349.5933,6736.0
2022-07-27 11:45:00,358.73,358.95,358.73,358.74,8024.0,349.6421,349.8565,349.6421,349.6518,8024.0
2022-07-27 11:50:00,358.75,359.01,358.75,358.94,10964.0,349.6616,349.915,349.6616,349.8468,10964.0
2022-07-27 11:55:00,359.0,359.06,358.75,359.0,12380.0,349.9052,349.9637,349.6616,349.9052,12380.0
2022-07-27 12:00:00,358.92,359.07,358.52,358.56,10739.0,349.8273,349.9735,349.4374,349.4764,10739.0
2022-07-27 12:05:00,358.62,358.65,358.38,358.54,7081.0,349.5349,349.5641,349.3009,349.4569,7081.0
2022-07-27 12:10:00,358.55,358.68,358.36,358.5,12191.0,349.4666,349.5933,349.2815,349.4179,12191.0
2022-07-27 12:15:00,358.51,358.71,358.44,358.59,5480.0,349.4277,349.6226,349.3594,349.5056,5480.0
2022-07-27 12:20:00,358.58,358.77,358.49,358.73,5311.0,349.4959,349.6811,349.4082,349.6421,5311.0
2022-07-27 12:25:00,358.68,358.91,358.62,358.8,6727.0,349.5933,349.8175,349.5349,349.7103,6727.0
2022-07-27 12:30:00,358.81,358.9,358.64,358.67,5709.0,349.7201,349.8078,349.5544,349.5836,5709.0
2022-07-27 12:35:00,358.54,358.64,358.47,358.47,2612.0,349.4569,349.5544,349.3887,349.3887,2612.0
2022-07-27 12:40:00,358.53,358.62,358.37,358.4,3612.0,349.4471,349.5349,349.2912,349.3204,3612.0
2022-07-27 12:45:00,358.37,358.54,358.32,358.34,9315.0,349.2912,349.4569,349.2425,349.262,9315.0
2022-07-27 12:50:00,358.4,358.45,358.14,358.4,7846.0,349.3204,349.3692,349.067,349.3204,7846.0
2022-07-27 12:55:00,358.31,358.36,358.07,358.21,6217.0,349.2327,349.2815,348.9988,349.1353,6217.0
2022-07-27 13:00:00,358.28,358.29,357.9,358.26,6559.0,349.2035,349.2132,348.8331,349.184,6559.0
2022-07-27 13:05:00,358.18,358.24,357.88,358.19,15519.0,349.106,349.1645,348.8136,349.1158,15519.0
2022-07-27 13:10:00,358.14,358.14,357.57,358.06,5288.0,349.067,349.067,348.5115,348.9891,5288.0
2022-07-27 13:15:00,358.14,358.35,358.02,358.28,5503.0,349.067,349.2717,348.9501,349.2035,5503.0
2022-07-27 13:20:00,358.21,358.46,357.93,358.23,6577.0,349.1353,349.3789,348.8623,349.1547,6577.0
2022-07-27 13:25:00,358.24,358.39,358.09,358.31,2000.0,349.1645,349.3107,349.0183,349.2327,2000.0
2022-07-27 13:30:00,358.4,358.69,358.3,358.63,2600.0,349.3204,349.6031,349.223,349.5446,2600.0
2022-07-27 13:35:00,358.45,358.59,358.37,358.45,2610.0,349.3692,349.5056,349.2912,349.3692,2610.0
2022-07-27 13:40:00,358.52,358.96,358.52,358.89,2360.0,349.4374,349.8663,349.4374,349.798,2360.0
2022-07-27 13:45:00,358.78,359.03,358.78,358.89,9741.0,349.6908,349.9345,349.6908,349.798,9741.0
2022-07-27 13:50:00,358.83,359.1,358.7,359.06,7261.0,349.7395,350.0027,349.6128,349.9637,7261.0
2022-07-27 13:55:00,358.9,358.9,358.4,358.64,1370.0,349.8078,349.8078,349.3204,349.5544,1370.0
2022-07-27 14:00:00,358.61,359.15,358.22,358.34,3618.0,349.5251,350.0514,349.145,349.262,3618.0
2022-07-27 14:05:00,358.63,358.63,358.12,358.3,3866.0,349.5446,349.5446,349.0475,349.223,3866.0
2022-07-27 14:10:00,358.2,358.64,357.97,358.26,10609.0,349.1255,349.5544,348.9013,349.184,10609.0
2022-07-27 14:15:00,358.25,358.66,358.24,358.45,3485.0,349.1742,349.5739,349.1645,349.3692,3485.0
2022-07-27 14:20:00,358.5,358.56,358.18,358.28,5107.0,349.4179,349.4764,349.106,349.2035,5107.0
2022-07-27 14:25:00,358.37,358.93,358.35,358.5,5705.0,349.2912,349.837,349.2717,349.4179,5705.0
2022-07-27 14:30:00,358.45,358.61,357.9,358.19,14071.0,349.3692,349.5251,348.8331,349.1158,14071.0
2022-07-27 14:35:00,358.24,359.6,358.23,359.24,14378.0,349.1645,350.49,349.1547,350.1392,14378.0
2022-07-27 14:40:00,359.25,360.3,359.25,360.19,13226.0,350.1489,351.1723,350.1489,351.0651,13226.0
2022-07-27 14:45:00,360.55,360.68,359.88,360.15,8829.0,351.416,351.5427,350.7629,351.0261,8829.0
2022-07-27 14:50:00,360.25,361.41,360.16,361.34,7800.0,351.1236,352.2542,351.0359,352.186,7800.0
2022-07-27 14:55:00,361.35,361.6,360.54,360.87,8471.0,352.1957,352.4394,351.4062,351.7279,8471.0
2022-07-27 15:00:00,360.99,361.39,360.58,361.39,10893.0,351.8448,352.2347,351.4452,352.2347,10893.0
2022-07-27 15:05:00,361.59,362.07,361.03,361.45,13263.0,352.4296,352.8975,351.8838,352.2932,13263.0
2022-07-27 15:10:00,361.51,361.86,361.13,361.42,15127.0,352.3517,352.6928,351.9813,352.2639,15127.0
2022-07-27 15:15:00,361.41,362.2,361.35,361.85,8589.0,352.2542,353.0242,352.1957,352.683,8589.0
2022-07-27 15:20:00,361.85,362.45,361.59,362.27,20454.0,352.683,353.2678,352.4296,353.0924,20454.0
2022-07-27 15:25:00,362.28,362.52,362.16,362.43,10046.0,353.1021,353.3361,352.9852,353.2483,10046.0
2022-07-27 15:30:00,362.48,362.77,361.91,362.47,23753.0,353.2971,353.5797,352.7415,353.2873,23753.0
2022-07-27 15:35:00,362.53,362.59,361.57,361.57,27833.0,353.3458,353.4043,352.4101,352.4101,27833.0
2022-07-27 15:40:00,361.56,362.11,361.43,361.93,31565.0,352.4004,352.9365,352.2737,352.761,31565.0
2022-07-27 15:45:00,361.9,362.07,361.7,361.76,19544.0,352.7318,352.8975,352.5368,352.5953,19544.0
2022-07-27 15:50:00,361.67,361.78,360.82,361.01,30740.0,352.5076,352.6148,351.6791,351.8643,30740.0
2022-07-27 15:55:00,361.03,361.15,360.38,360.92,121515.0,351.8838,352.0008,351.2503,351.7766,121515.0
2022-07-28 09:30:00,364.44,366.08,362.08,365.55,20549.0,355.2074,356.8059,352.9072,356.2893,20549.0
2022-07-28 09:35:00,365.51,365.71,363.05,363.83,8629.0,356.2503,356.4453,353.8526,354.6129,8629.0
2022-07-28 09:40:00,363.97,365.02,363.26,363.57,12131.0,354.7493,355.7727,354.0573,354.3595,12131.0
2022-07-28 09:45:00,363.31,364.03,362.24,363.37,14540.0,354.1061,354.8078,353.0632,354.1645,14540.0
2022-07-28 09:50:00,363.12,363.14,361.88,362.28,5951.0,353.9209,353.9404,352.7123,353.1021,5951.0
2022-07-28 09:55:00,362.78,364.7,362.59,364.68,6696.0,353.5895,355.4608,353.4043,355.4413,6696.0
2022-07-28 10:00:00,364.68,365.18,363.36,363.36,10969.0,355.4413,355.9287,354.1548,354.1548,10969.0
2022-07-28 10:05:00,363.4,363.86,363.14,363.39,14626.0,354.1938,354.6421,353.9404,354.184,14626.0
2022-07-28 10:10:00,363.5,364.18,363.5,363.71,6223.0,354.2912,354.954,354.2912,354.4959,6223.0
2022-07-28 10:15:00,363.67,364.88,363.67,364.74,6795.0,354.4569,355.6363,354.4569,355.4998,6795.0
2022-07-28 10:20:00,364.89,364.93,363.26,363.68,9305.0,355.646,355.685,354.0573,354.4667,9305.0
2022-07-28 10:25:00,363.71,364.12,363.49,364.09,5187.0,354.4959,354.8955,354.2815,354.8663,5187.0
2022-07-28 10:30:00,364.24,364.52,363.74,364.49,8185.0,355.0125,355.2854,354.5252,355.2562,8185.0
2022-07-28 10:35:00,364.5,364.91,364.11,364.51,5845.0,355.2659,355.6655,354.8858,355.2757,5845.0
2022-07-28 10:40:00,364.39,364.88,364.36,364.69,4360.0,355.1587,355.6363,355.1295,355.4511,4360.0
2022-07-28 10:45:00,364.75,365.71,364.75,365.52,11224.0,355.5096,356.4453,355.5096,356.2601,11224.0
2022-07-28 10:50:00,365.46,365.75,365.12,365.75,14930.0,356.2016,356.4842,355.8702,356.4842,14930.0
2022-07-28 10:55:00,365.67,366.4,365.42,366.25,14255.0,356.4063,357.1178,356.1626,356.9716,14255.0
2022-07-28 11:00:00,366.32,366.65,366.16,366.59,7922.0,357.0398,357.3614,356.8839,357.303,7922.0
2022-07-28 11:05:00,366.61,366.88,366.55,366.69,7866.0,357.3225,357.5856,357.264,357.4004,7866.0
2022-07-28 11:10:00,366.7,367.08,366.27,367.07,6116.0,357.4102,357.7805,356.9911,357.7708,6116.0
2022-07-28 11:15:00,367.25,368.17,367.2,368.17,7330.0,357.9462,358.8429,357.8975,358.8429,7330.0
2022-07-28 11:20:00,367.88,369.62,367.79,369.53,31803.0,358.5603,360.2562,358.4726,360.1685,31803.0
2022-07-28 11:25:00,369.5,370.24,369.38,370.2,8270.0,360.1392,360.8605,360.0223,360.8215,8270.0
2022-07-28 11:30:00,370.33,370.33,369.36,369.89,8424.0,360.9482,360.9482,360.0028,360.5194,8424.0
2022-07-28 11:35:00,369.96,370.03,369.58,369.58,4901.0,360.5876,360.6558,360.2172,360.2172,4901.0
2022-07-28 11:40:00,369.65,370.2,369.59,370.16,7199.0,360.2854,360.8215,360.227,360.7825,7199.0
2022-07-28 11:45:00,370.16,370.28,369.5,369.75,10327.0,360.7825,360.8995,360.1392,360.3829,10327.0
2022-07-28 11:50:00,369.91,369.92,369.37,369.84,6664.0,360.5388,360.5486,360.0125,360.4706,6664.0
2022-07-28 11:55:00,369.85,369.85,368.58,368.94,7868.0,360.4804,360.4804,359.2425,359.5934,7868.0
2022-07-28 12:00:00,368.97,369.27,368.85,368.97,9535.0,359.6227,359.9151,359.5057,359.6227,9535.0
2022-07-28 12:05:00,369.12,369.2,368.8,368.83,2982.0,359.7689,359.8468,359.457,359.4862,2982.0
2022-07-28 12:10:00,368.83,369.78,368.78,369.21,24776.0,359.4862,360.4121,359.4375,359.8566,24776.0
2022-07-28 12:15:00,369.02,369.35,368.87,368.87,4771.0,359.6714,359.993,359.5252,359.5252,4771.0
2022-07-28 12:20:00,368.67,369.04,368.58,368.76,6023.0,359.3303,359.6909,359.2425,359.418,6023.0
2022-07-28 12:25:00,368.72,369.57,368.65,369.38,7400.0,359.379,360.2075,359.3108,360.0223,7400.0
2022-07-28 12:30:00,369.33,369.38,368.61,368.98,5470.0,359.9735,360.0223,359.2718,359.6324,5470.0
2022-07-28 12:35:00,369.16,369.41,369.06,369.32,3301.0,359.8079,360.0515,359.7104,359.9638,3301.0
2022-07-28 12:40:00,369.31,369.83,369.31,369.83,3605.0,359.954,360.4609,359.954,360.4609,3605.0
2022-07-28 12:45:00,369.84,369.84,369.55,369.55,3717.0,360.4706,360.4706,360.188,360.188,3717.0
2022-07-28 12:50:00,369.68,370.12,369.5,370.11,5707.0,360.3147,360.7435,360.1392,360.7338,5707.0
2022-07-28 12:55:00,370.28,370.35,370.01,370.21,5561.0,360.8995,360.9677,360.6363,360.8312,5561.0
2022-07-28 13:00:00,370.28,370.5,370.19,370.49,6881.0,360.8995,361.1139,360.8118,361.1042,6881.0
2022-07-28 13:05:00,370.49,370.67,370.3,370.48,4786.0,361.1042,361.2796,360.919,361.0944,4786.0
2022-07-28 13:10:00,370.48,371.27,370.47,371.26,4471.0,361.0944,361.8644,361.0847,361.8546,4471.0
2022-07-28 13:15:00,371.37,371.85,371.37,371.84,8585.0,361.9619,362.4297,361.9619,362.42,8585.0
2022-07-28 13:20:00,371.9,372.52,371.84,372.18,12885.0,362.4784,363.0827,362.42,362.7513,12885.0
2022-07-28 13:25:00,372.26,372.97,372.24,372.87,9986.0,362.8293,363.5213,362.8098,363.4239,9986.0
2022-07-28 13:30:00,372.96,373.2,372.88,373.14,8543.0,363.5116,363.7455,363.4336,363.687,8543.0
2022-07-28 13:35:00,373.06,373.57,373.01,373.27,5729.0,363.609,364.1061,363.5603,363.8137,5729.0
2022-07-28 13:40:00,373.31,373.58,373.29,373.49,8790.0,363.8527,364.1159,363.8332,364.0282,8790.0
2022-07-28 13:45:00,373.37,373.74,373.28,373.74,9373.0,363.9112,364.2718,363.8235,364.2718,9373.0
2022-07-28 13:50:00,373.69,373.89,373.62,373.87,6808.0,364.2231,364.418,364.1549,364.3985,6808.0
2022-07-28 13:55:00,373.92,374.17,373.84,373.94,7173.0,364.4473,364.6909,364.3693,364.4668,7173.0
2022-07-28 14:00:00,373.8,374.17,373.5,374.12,14059.0,364.3303,364.6909,364.0379,364.6422,14059.0
2022-07-28 14:05:00,374.06,374.13,373.47,373.65,15928.0,364.5837,364.6519,364.0087,364.1841,15928.0
2022-07-28 14:10:00,373.65,373.66,373.12,373.28,18515.0,364.1841,364.1938,363.6675,363.8235,18515.0
2022-07-28 14:15:00,373.22,374.15,373.22,373.73,26345.0,363.765,364.6714,363.765,364.2621,26345.0
2022-07-28 14:20:00,373.73,373.73,373.48,373.65,9775.0,364.2621,364.2621,364.0184,364.1841,9775.0
2022-07-28 14:25:00,373.65,374.12,373.56,374.12,16331.0,364.1841,364.6422,364.0964,364.6422,16331.0
2022-07-28 14:30:00,374.17,374.78,374.17,374.67,9668.0,364.6909,365.2855,364.6909,365.1783,9668.0
2022-07-28 14:35:00,374.78,375.43,374.75,375.43,9911.0,365.2855,365.919,365.2562,365.919,9911.0
2022-07-28 14:40:00,375.47,375.87,375.25,375.48,19774.0,365.958,366.3479,365.7436,365.9677,19774.0
2022-07-28 14:45:00,375.39,375.49,375.23,375.47,9672.0,365.88,365.9775,365.7241,365.958,9672.0
2022-07-28 14:50:00,375.48,375.76,374.76,375.05,21259.0,365.9677,366.2406,365.266,365.5486,21259.0
2022-07-28 14:55:00,375.12,375.28,374.92,375.28,22795.0,365.6169,365.7728,365.4219,365.7728,22795.0
2022-07-28 15:00:00,375.32,375.57,374.91,375.55,5964.0,365.8118,366.0555,365.4122,366.036,5964.0
2022-07-28 15:05:00,375.55,375.76,375.19,375.41,11738.0,366.036,366.2406,365.6851,365.8995,11738.0
2022-07-28 15:10:00,375.57,375.7,375.3,375.3,17017.0,366.0555,366.1822,365.7923,365.7923,17017.0
2022-07-28 15:15:00,375.23,375.26,374.04,374.13,23277.0,365.7241,365.7533,364.5642,364.6519,23277.0
2022-07-28 15:20:00,374.13,374.71,374.13,374.68,9543.0,364.6519,365.2172,364.6519,365.188,9543.0
2022-07-28 15:25:00,374.66,375.14,374.66,374.98,14634.0,365.1685,365.6364,365.1685,365.4804,14634.0
2022-07-28 15:30:00,374.94,375.04,374.54,375.03,11109.0,365.4414,365.5389,365.0516,365.5291,11109.0
2022-07-28 15:35:00,375.03,375.09,374.7,374.91,17129.0,365.5291,365.5876,365.2075,365.4122,17129.0
2022-07-28 15:40:00,374.9,374.9,374.0,374.36,30023.0,365.4024,365.4024,364.5252,364.8761,30023.0
2022-07-28 15:45:00,374.26,374.61,374.04,374.61,31748.0,364.7786,365.1198,364.5642,365.1198,31748.0
2022-07-28 15:50:00,374.55,374.84,374.26,374.73,31873.0,365.0613,365.344,364.7786,365.2367,31873.0
2022-07-28 15:55:00,374.68,374.76,374.09,374.31,69255.0,365.188,365.266,364.613,364.8274,69255.0
2022-07-29 09:30:00,373.6,376.49,372.84,374.7,63020.0,364.1354,366.9522,363.3946,365.2075,63020.0
2022-07-29 09:35:00,374.77,377.26,374.36,376.43,19051.0,365.2757,367.7026,364.8761,366.8937,19051.0
2022-07-29 09:40:00,376.48,377.94,375.78,375.92,10890.0,366.9424,368.3654,366.2601,366.3966,10890.0
2022-07-29 09:45:00,375.89,376.67,375.74,375.88,9847.0,366.3674,367.1276,366.2212,366.3576,9847.0
2022-07-29 09:50:00,375.93,376.66,375.75,376.1,9127.0,366.4063,367.1178,366.2309,366.572,9127.0
2022-07-29 09:55:00,376.18,376.53,375.43,376.22,7556.0,366.65,366.9911,365.919,366.689,7556.0
2022-07-29 10:00:00,376.49,377.53,376.1,377.53,7783.0,366.9522,367.9658,366.572,367.9658,7783.0
2022-07-29 10:05:00,377.77,378.0,376.49,376.54,9946.0,368.1997,368.4239,366.9522,367.0009,9946.0
2022-07-29 10:10:00,376.27,376.59,375.48,375.57,4800.0,366.7377,367.0496,365.9677,366.0555,4800.0
2022-07-29 10:15:00,375.55,376.0,375.33,375.79,3399.0,366.036,366.4746,365.8215,366.2699,3399.0
2022-07-29 10:20:00,376.03,376.51,375.94,375.95,6010.0,366.5038,366.9716,366.4161,366.4258,6010.0
2022-07-29 10:25:00,375.92,376.46,375.51,376.3,7283.0,366.3966,366.9229,365.997,366.767,7283.0
2022-07-29 10:30:00,376.15,376.29,375.47,375.68,11443.0,366.6208,366.7572,365.958,366.1627,11443.0
2022-07-29 10:35:00,375.65,375.95,375.27,375.27,6287.0,366.1334,366.4258,365.7631,365.7631,6287.0
2022-07-29 10:40:00,375.39,375.85,375.29,375.74,6646.0,365.88,366.3284,365.7826,366.2212,6646.0
2022-07-29 10:45:00,375.68,375.74,375.14,375.19,7663.0,366.1627,366.2212,365.6364,365.6851,7663.0
2022-07-29 10:50:00,375.19,375.3,374.98,375.17,3350.0,365.6851,365.7923,365.4804,365.6656,3350.0
2022-07-29 10:55:00,375.25,375.26,374.1,374.28,3211.0,365.7436,365.7533,364.6227,364.7981,3211.0
2022-07-29 11:00:00,374.36,375.09,374.19,375.05,5110.0,364.8761,365.5876,364.7104,365.5486,5110.0
2022-07-29 11:05:00,375.17,375.32,374.5,374.59,5202.0,365.6656,365.8118,365.0126,365.1003,5202.0
2022-07-29 11:10:00,374.5,375.41,374.21,375.34,6991.0,365.0126,365.8995,364.7299,365.8313,6991.0
2022-07-29 11:15:00,375.38,375.43,374.49,374.83,8289.0,365.8703,365.919,365.0028,365.3342,8289.0
2022-07-29 11:20:00,374.8,375.07,374.47,374.48,8039.0,365.305,365.5681,364.9833,364.9931,8039.0
2022-07-29 11:25:00,374.31,374.39,373.72,374.19,2608.0,364.8274,364.9054,364.2523,364.7104,2608.0
2022-07-29 11:30:00,374.28,374.71,373.5,374.06,7507.0,364.7981,365.2172,364.0379,364.5837,7507.0
2022-07-29 11:35:00,374.0,374.59,374.0,374.47,10397.0,364.5252,365.1003,364.5252,364.9833,10397.0
2022-07-29 11:40:00,374.57,374.65,374.35,374.44,5981.0,365.0808,365.1588,364.8664,364.9541,5981.0
2022-07-29 11:45:00,374.5,374.84,374.18,374.56,4447.0,365.0126,365.344,364.7007,365.071,4447.0
2022-07-29 11:50:00,374.57,374.79,373.84,374.78,9186.0,365.0808,365.2952,364.3693,365.2855,9186.0
2022-07-29 11:55:00,374.82,374.86,374.39,374.63,10528.0,365.3245,365.3634,364.9054,365.1393,10528.0
2022-07-29 12:00:00,374.71,375.09,374.65,374.99,6300.0,365.2172,365.5876,365.1588,365.4902,6300.0
2022-07-29 12:05:00,375.01,375.05,374.78,375.05,5268.0,365.5096,365.5486,365.2855,365.5486,5268.0
2022-07-29 12:10:00,375.11,375.21,374.65,374.66,7355.0,365.6071,365.7046,365.1588,365.1685,7355.0
2022-07-29 12:15:00,374.64,375.31,374.64,375.31,5100.0,365.149,365.802,365.149,365.802,5100.0
2022-07-29 12:20:00,375.23,375.43,375.18,375.21,3376.0,365.7241,365.919,365.6753,365.7046,3376.0
2022-07-29 12:25:00,375.22,375.34,375.05,375.29,8500.0,365.7143,365.8313,365.5486,365.7826,8500.0
2022-07-29 12:30:00,375.31,375.64,374.97,375.13,5437.0,365.802,366.1237,365.4707,365.6266,5437.0
2022-07-29 12:35:00,375.1,375.11,374.57,374.99,5802.0,365.5974,365.6071,365.0808,365.4902,5802.0
2022-07-29 12:40:00,374.93,375.3,374.86,375.17,3506.0,365.4317,365.7923,365.3634,365.6656,3506.0
2022-07-29 12:45:00,375.11,375.17,374.83,374.83,6364.0,365.6071,365.6656,365.3342,365.3342,6364.0
2022-07-29 12:50:00,374.92,375.38,374.9,375.32,6261.0,365.4219,365.8703,365.4024,365.8118,6261.0
2022-07-29 12:55:00,375.38,375.54,375.18,375.33,6531.0,365.8703,366.0262,365.6753,365.8215,6531.0
2022-07-29 13:00:00,375.21,375.41,375.03,375.03,4477.0,365.7046,365.8995,365.5291,365.5291,4477.0
2022-07-29 13:05:00,375.03,375.05,374.69,374.79,5819.0,365.5291,365.5486,365.1978,365.2952,5819.0
2022-07-29 13:10:00,374.78,374.94,374.59,374.91,7716.0,365.2855,365.4414,365.1003,365.4122,7716.0
2022-07-29 13:15:00,374.97,374.97,374.51,374.64,3920.0,365.4707,365.4707,365.0223,365.149,3920.0
2022-07-29 13:20:00,374.66,375.08,374.66,374.88,4518.0,365.1685,365.5779,365.1685,365.3829,4518.0
2022-07-29 13:25:00,375.1,375.17,374.7,374.7,4378.0,365.5974,365.6656,365.2075,365.2075,4378.0
2022-07-29 13:30:00,374.84,375.05,374.76,374.91,4108.0,365.344,365.5486,365.266,365.4122,4108.0
2022-07-29 13:35:00,374.91,375.01,374.71,374.97,4652.0,365.4122,365.5096,365.2172,365.4707,4652.0
2022-07-29 13:40:00,374.94,375.12,374.83,375.09,5433.0,365.4414,365.6169,365.3342,365.5876,5433.0
2022-07-29 13:45:00,374.98,375.51,374.94,375.36,5814.0,365.4804,365.997,365.4414,365.8508,5814.0
2022-07-29 13:50:00,375.34,375.49,375.26,375.45,6929.0,365.8313,365.9775,365.7533,365.9385,6929.0
2022-07-29 13:55:00,375.44,375.67,375.38,375.44,11525.0,365.9288,366.1529,365.8703,365.9288,11525.0
2022-07-29 14:00:00,375.6,375.83,375.3,375.77,6200.0,366.0847,366.3089,365.7923,366.2504,6200.0
2022-07-29 14:05:00,375.8,376.35,375.77,376.14,9327.0,366.2796,366.8157,366.2504,366.611,9327.0
2022-07-29 14:10:00,376.1,376.39,376.1,376.33,4300.0,366.572,366.8547,366.572,366.7962,4300.0
2022-07-29 14:15:00,376.34,376.55,375.99,376.55,7569.0,366.806,367.0106,366.4648,367.0106,7569.0
2022-07-29 14:20:00,376.64,376.7,376.45,376.55,5165.0,367.0984,367.1568,366.9132,367.0106,5165.0
2022-07-29 14:25:00,376.55,376.7,376.24,376.56,5180.0,367.0106,367.1568,366.7085,367.0204,5180.0
2022-07-29 14:30:00,376.56,376.85,376.46,376.81,3270.0,367.0204,367.303,366.9229,367.264,3270.0
2022-07-29 14:35:00,376.75,376.75,376.44,376.69,11436.0,367.2056,367.2056,366.9034,367.1471,11436.0
2022-07-29 14:40:00,376.58,376.6,376.22,376.46,7064.0,367.0399,367.0594,366.689,366.9229,7064.0
2022-07-29 14:45:00,376.34,376.73,376.29,376.49,5631.0,366.806,367.1861,366.7572,366.9522,5631.0
2022-07-29 14:50:00,376.46,376.8,376.41,376.75,5248.0,366.9229,367.2543,366.8742,367.2056,5248.0
2022-07-29 14:55:00,376.66,376.79,376.5,376.65,6412.0,367.1178,367.2446,366.9619,367.1081,6412.0
2022-07-29 15:00:00,376.7,377.35,376.58,377.31,10243.0,367.1568,367.7904,367.0399,367.7514,10243.0
2022-07-29 15:05:00,377.31,377.31,377.02,377.05,8314.0,367.7514,367.7514,367.4687,367.498,8314.0
2022-07-29 15:10:00,377.1,377.26,376.91,377.26,4727.0,367.5467,367.7026,367.3615,367.7026,4727.0
2022-07-29 15:15:00,377.28,377.34,377.0,377.32,6385.0,367.7221,367.7806,367.4492,367.7611,6385.0
2022-07-29 15:20:00,377.26,377.28,376.99,377.23,10273.0,367.7026,367.7221,367.4395,367.6734,10273.0
2022-07-29 15:25:00,377.22,377.74,377.15,377.74,6807.0,367.6637,368.1705,367.5954,368.1705,6807.0
2022-07-29 15:30:00,377.85,378.3,377.46,378.3,13004.0,368.2777,368.7163,367.8976,368.7163,13004.0
2022-07-29 15:35:00,378.3,378.38,377.68,377.74,13761.0,368.7163,368.7943,368.112,368.1705,13761.0
2022-07-29 15:40:00,377.74,378.49,377.6,378.17,24800.0,368.1705,368.9015,368.034,368.5896,24800.0
2022-07-29 15:45:00,378.16,378.22,377.43,377.43,43305.0,368.5798,368.6383,367.8683,367.8683,43305.0
2022-07-29 15:50:00,377.7,378.3,377.57,377.79,40520.0,368.1315,368.7163,368.0048,368.2192,40520.0
2022-07-29 15:55:00,377.78,377.97,376.53,376.55,143719.0,368.2095,368.3947,366.9911,367.0106,143719.0
2022-08-01 09:30:00,373.41,374.34,372.86,373.55,30974.0,363.9502,364.8566,363.4141,364.0866,30974.0
2022-08-01 09:35:00,373.61,373.99,371.96,373.19,6671.0,364.1451,364.5155,362.5369,363.7358,6671.0
2022-08-01 09:40:00,372.96,373.91,372.7,373.66,9759.0,363.5116,364.4375,363.2582,364.1938,9759.0
2022-08-01 09:45:00,373.39,373.81,372.1,372.43,11055.0,363.9307,364.34,362.6734,362.995,11055.0
2022-08-01 09:50:00,372.61,374.4,372.44,374.07,5020.0,363.1704,364.9151,363.0048,364.5935,5020.0
2022-08-01 09:55:00,374.24,374.56,373.92,374.35,7421.0,364.7592,365.071,364.4473,364.8664,7421.0
2022-08-01 10:00:00,373.87,374.97,373.83,373.96,17262.0,364.3985,365.4707,364.3595,364.4862,17262.0
2022-08-01 10:05:00,374.04,374.72,373.78,373.78,3079.0,364.5642,365.227,364.3108,364.3108,3079.0
2022-08-01 10:10:00,374.11,374.9,373.8,373.82,6827.0,364.6324,365.4024,364.3303,364.3498,6827.0
2022-08-01 10:15:00,373.82,374.13,373.49,373.68,25133.0,364.3498,364.6519,364.0282,364.2133,25133.0
2022-08-01 10:20:00,373.61,373.7,372.88,373.36,9994.0,364.1451,364.2328,363.4336,363.9014,9994.0
2022-08-01 10:25:00,373.33,373.78,372.02,372.17,16493.0,363.8722,364.3108,362.5954,362.7416,16493.0
2022-08-01 10:30:00,372.37,373.2,372.24,372.97,5339.0,362.9365,363.7455,362.8098,363.5213,5339.0
2022-08-01 10:35:00,372.98,373.64,372.98,373.39,4173.0,363.5311,364.1744,363.5311,363.9307,4173.0
2022-08-01 10:40:00,373.67,374.44,373.52,374.44,2989.0,364.2036,364.9541,364.0574,364.9541,2989.0
2022-08-01 10:45:00,374.59,375.04,374.51,374.94,3027.0,365.1003,365.5389,365.0223,365.4414,3027.0
2022-08-01 10:50:00,375.07,376.09,375.05,376.09,6461.0,365.5681,366.5623,365.5486,366.5623,6461.0
2022-08-01 10:55:00,375.89,376.08,375.11,375.64,5735.0,366.3674,366.5525,365.6071,366.1237,5735.0
2022-08-01 11:00:00,375.74,375.98,375.51,375.63,7691.0,366.2212,366.4551,365.997,366.1139,7691.0
2022-08-01 11:05:00,375.51,375.64,375.39,375.53,7520.0,365.997,366.1237,365.88,366.0165,7520.0
2022-08-01 11:10:00,375.56,375.66,375.31,375.65,6850.0,366.0457,366.1432,365.802,366.1334,6850.0
2022-08-01 11:15:00,375.62,375.62,375.17,375.21,10463.0,366.1042,366.1042,365.6656,365.7046,10463.0
2022-08-01 11:20:00,375.21,375.75,375.06,375.75,3256.0,365.7046,366.2309,365.5584,366.2309,3256.0
2022-08-01 11:25:00,375.75,376.02,375.71,375.9,1765.0,366.2309,366.4941,366.1919,366.3771,1765.0
2022-08-01 11:30:00,375.9,375.9,374.87,374.98,3984.0,366.3771,366.3771,365.3732,365.4804,3984.0
2022-08-01 11:35:00,375.08,375.22,374.84,374.87,3885.0,365.5779,365.7143,365.344,365.3732,3885.0
2022-08-01 11:40:00,374.87,375.22,374.83,375.1,2761.0,365.3732,365.7143,365.3342,365.5974,2761.0
2022-08-01 11:45:00,375.04,375.36,374.86,375.12,16790.0,365.5389,365.8508,365.3634,365.6169,16790.0
2022-08-01 11:50:00,375.09,375.36,375.07,375.16,3701.0,365.5876,365.8508,365.5681,365.6558,3701.0
2022-08-01 11:55:00,375.28,375.34,375.09,375.1,3121.0,365.7728,365.8313,365.5876,365.5974,3121.0
2022-08-01 12:00:00,375.2,375.2,375.02,375.03,7187.0,365.6948,365.6948,365.5194,365.5291,7187.0
2022-08-01 12:05:00,375.16,375.2,374.86,374.89,3929.0,365.6558,365.6948,365.3634,365.3927,3929.0
2022-08-01 12:10:00,374.91,374.96,374.67,374.69,13335.0,365.4122,365.4609,365.1783,365.1978,13335.0
2022-08-01 12:15:00,374.83,374.95,374.7,374.74,9165.0,365.3342,365.4512,365.2075,365.2465,9165.0
2022-08-01 12:20:00,374.71,375.03,374.71,375.03,5360.0,365.2172,365.5291,365.2172,365.5291,5360.0
2022-08-01 12:25:00,374.95,375.17,374.95,374.97,3300.0,365.4512,365.6656,365.4512,365.4707,3300.0
2022-08-01 12:30:00,375.09,375.19,374.91,375.16,8614.0,365.5876,365.6851,365.4122,365.6558,8614.0
2022-08-01 12:35:00,374.95,375.19,374.94,374.99,3272.0,365.4512,365.6851,365.4414,365.4902,3272.0
2022-08-01 12:40:00,375.09,375.11,374.85,375.1,10170.0,365.5876,365.6071,365.3537,365.5974,10170.0
2022-08-01 12:45:00,375.13,375.37,374.91,375.17,3084.0,365.6266,365.8605,365.4122,365.6656,3084.0
2022-08-01 12:50:00,375.13,375.3,375.0,375.3,3435.0,365.6266,365.7923,365.4999,365.7923,3435.0
2022-08-01 12:55:00,375.22,375.45,374.93,375.43,5687.0,365.7143,365.9385,365.4317,365.919,5687.0
2022-08-01 13:00:00,375.42,375.44,374.87,374.96,8104.0,365.9093,365.9288,365.3732,365.4609,8104.0
2022-08-01 13:05:00,374.94,375.53,374.94,375.32,6216.0,365.4414,366.0165,365.4414,365.8118,6216.0
2022-08-01 13:10:00,375.25,375.31,375.0,375.27,4294.0,365.7436,365.802,365.4999,365.7631,4294.0
2022-08-01 13:15:00,375.34,375.5,374.88,375.05,13992.0,365.8313,365.9872,365.3829,365.5486,13992.0
2022-08-01 13:20:00,374.97,375.34,374.89,375.17,11939.0,365.4707,365.8313,365.3927,365.6656,11939.0
2022-08-01 13:25:00,374.99,374.99,374.17,374.17,3752.0,365.4902,365.4902,364.6909,364.6909,3752.0
2022-08-01 13:30:00,374.09,374.27,373.61,373.84,10396.0,364.613,364.7884,364.1451,364.3693,10396.0
2022-08-01 13:35:00,373.76,373.83,373.32,373.59,4324.0,364.2913,364.3595,363.8625,364.1256,4324.0
2022-08-01 13:40:00,373.63,374.3,373.56,374.3,10422.0,364.1646,364.8176,364.0964,364.8176,10422.0
2022-08-01 13:45:00,374.21,374.46,373.87,374.46,28620.0,364.7299,364.9736,364.3985,364.9736,28620.0
2022-08-01 13:50:00,374.44,375.06,374.18,375.0,10578.0,364.9541,365.5584,364.7007,365.4999,10578.0
2022-08-01 13:55:00,374.88,374.94,374.64,374.82,5651.0,365.3829,365.4414,365.149,365.3245,5651.0
2022-08-01 14:00:00,374.88,374.88,374.1,374.32,6914.0,365.3829,365.3829,364.6227,364.8371,6914.0
2022-08-01 14:05:00,374.17,374.53,374.02,374.44,8419.0,364.6909,365.0418,364.5447,364.9541,8419.0
2022-08-01 14:10:00,374.44,374.47,373.96,374.38,3407.0,364.9541,364.9833,364.4862,364.8956,3407.0
2022-08-01 14:15:00,374.37,374.42,373.62,373.67,3300.0,364.8859,364.9346,364.1549,364.2036,3300.0
2022-08-01 14:20:00,373.52,373.71,373.36,373.64,3590.0,364.0574,364.2426,363.9014,364.1744,3590.0
2022-08-01 14:25:00,373.62,373.87,373.55,373.85,5067.0,364.1549,364.3985,364.0866,364.379,5067.0
2022-08-01 14:30:00,373.83,374.31,373.77,374.18,5505.0,364.3595,364.8274,364.3011,364.7007,5505.0
2022-08-01 14:35:00,374.16,374.45,374.13,374.44,3403.0,364.6812,364.9638,364.6519,364.9541,3403.0
2022-08-01 14:40:00,374.5,374.53,374.24,374.38,5117.0,365.0126,365.0418,364.7592,364.8956,5117.0
2022-08-01 14:45:00,374.33,374.51,374.15,374.15,3968.0,364.8469,365.0223,364.6714,364.6714,3968.0
2022-08-01 14:50:00,374.19,374.55,373.99,374.5,2901.0,364.7104,365.0613,364.5155,365.0126,2901.0
2022-08-01 14:55:00,374.47,375.28,374.4,375.09,3508.0,364.9833,365.7728,364.9151,365.5876,3508.0
2022-08-01 15:00:00,375.07,375.13,374.59,374.64,5318.0,365.5681,365.6266,365.1003,365.149,5318.0
2022-08-01 15:05:00,374.67,375.42,374.51,375.34,7131.0,365.1783,365.9093,365.0223,365.8313,7131.0
2022-08-01 15:10:00,375.21,375.62,375.21,375.53,9088.0,365.7046,366.1042,365.7046,366.0165,9088.0
2022-08-01 15:15:00,375.69,376.07,375.54,375.93,8911.0,366.1724,366.5428,366.0262,366.4063,8911.0
2022-08-01 15:20:00,375.92,375.92,374.78,374.78,5909.0,366.3966,366.3966,365.2855,365.2855,5909.0
2022-08-01 15:25:00,374.79,374.79,374.35,374.48,9341.0,365.2952,365.2952,364.8664,364.9931,9341.0
2022-08-01 15:30:00,374.46,375.03,374.46,374.91,10101.0,364.9736,365.5291,364.9736,365.4122,10101.0
2022-08-01 15:35:00,374.91,375.44,374.89,375.22,15216.0,365.4122,365.9288,365.3927,365.7143,15216.0
2022-08-01 15:40:00,375.3,375.77,375.2,375.65,14942.0,365.7923,366.2504,365.6948,366.1334,14942.0
2022-08-01 15:45:00,375.67,376.6,375.58,376.5,24382.0,366.1529,367.0594,366.0652,366.9619,24382.0
2022-08-01 15:50:00,376.92,377.0,376.36,376.37,28951.0,367.3713,367.4492,366.8254,366.8352,28951.0
2022-08-01 15:55:00,376.21,376.31,375.38,375.74,58007.0,366.6792,366.7767,365.8703,366.2212,58007.0
2022-08-02 09:30:00,370.0,370.14,363.48,363.52,62004.0,360.6266,360.763,354.2717,354.3107,62004.0
2022-08-02 09:35:00,365.22,367.39,363.56,364.12,46250.0,355.9677,358.0827,354.3497,354.8955,46250.0
2022-08-02 09:40:00,364.7,366.44,363.48,365.59,30667.0,355.4608,357.1568,354.2717,356.3283,30667.0
2022-08-02 09:45:00,365.75,366.78,364.76,365.3,20468.0,356.4842,357.4881,355.5193,356.0456,20468.0
2022-08-02 09:50:00,365.04,365.72,363.94,364.22,22333.0,355.7922,356.455,354.7201,354.993,22333.0
2022-08-02 09:55:00,364.01,364.8,363.44,364.56,30923.0,354.7883,355.5583,354.2328,355.3244,30923.0
2022-08-02 10:00:00,364.53,366.89,364.45,366.87,31851.0,355.2951,357.5954,355.2172,357.5759,31851.0
2022-08-02 10:05:00,366.86,367.17,365.79,365.79,15862.0,357.5661,357.8683,356.5232,356.5232,15862.0
2022-08-02 10:10:00,365.45,366.08,364.59,366.04,9350.0,356.1918,356.8059,355.3536,356.7669,9350.0
2022-08-02 10:15:00,366.52,367.14,365.53,366.99,12148.0,357.2347,357.839,356.2698,357.6928,12148.0
2022-08-02 10:20:00,367.3,368.41,366.82,367.19,15549.0,357.995,359.0769,357.5271,357.8878,15549.0
2022-08-02 10:25:00,367.0,367.0,365.16,365.93,25330.0,357.7026,357.7026,355.9092,356.6597,25330.0
2022-08-02 10:30:00,366.38,367.88,366.3,366.69,16021.0,357.0983,358.5603,357.0203,357.4004,16021.0
2022-08-02 10:35:00,366.69,367.73,366.5,366.85,49493.0,357.4004,358.4141,357.2152,357.5564,49493.0
2022-08-02 10:40:00,367.11,368.65,366.76,368.41,24058.0,357.8098,359.3108,357.4687,359.0769,24058.0
2022-08-02 10:45:00,368.2,368.63,368.19,368.5,8532.0,358.8722,359.2913,358.8624,359.1646,8532.0
2022-08-02 10:50:00,368.41,369.04,367.82,368.87,17089.0,359.0769,359.6909,358.5018,359.5252,17089.0
2022-08-02 10:55:00,368.97,370.6,368.38,370.5,17389.0,359.6227,361.2114,359.0476,361.1139,17389.0
2022-08-02 11:00:00,370.89,371.69,370.58,370.71,10283.0,361.494,362.2738,361.1919,361.3186,10283.0
2022-08-02 11:05:00,370.65,370.69,370.0,370.65,7715.0,361.2601,361.2991,360.6266,361.2601,7715.0
2022-08-02 11:10:00,370.69,371.0,370.26,370.77,11860.0,361.2991,361.6012,360.88,361.3771,11860.0
2022-08-02 11:15:00,370.69,370.83,370.04,370.28,5817.0,361.2991,361.4355,360.6656,360.8995,5817.0
2022-08-02 11:20:00,370.0,370.52,369.87,370.31,20195.0,360.6266,361.1334,360.4999,360.9287,20195.0
2022-08-02 11:25:00,370.45,372.0,370.45,371.66,7526.0,361.0652,362.5759,361.0652,362.2445,7526.0
2022-08-02 11:30:00,371.68,371.68,370.6,371.23,15258.0,362.264,362.264,361.2114,361.8254,15258.0
2022-08-02 11:35:00,371.4,371.76,370.9,371.29,29616.0,361.9911,362.342,361.5038,361.8839,29616.0
2022-08-02 11:40:00,371.32,371.32,370.3,370.3,4361.0,361.9131,361.9131,360.919,360.919,4361.0
2022-08-02 11:45:00,370.05,371.06,369.66,371.06,8774.0,360.6753,361.6597,360.2952,361.6597,8774.0
2022-08-02 11:50:00,371.0,371.53,370.74,371.53,4574.0,361.6012,362.1178,361.3478,362.1178,4574.0
2022-08-02 11:55:00,371.43,371.88,371.18,371.55,8298.0,362.0203,362.4589,361.7767,362.1373,8298.0
2022-08-02 12:00:00,371.57,372.59,371.34,372.29,9794.0,362.1568,363.151,361.9326,362.8586,9794.0
2022-08-02 12:05:00,372.15,372.16,371.7,372.16,4630.0,362.7221,362.7318,362.2835,362.7318,4630.0
2022-08-02 12:10:00,372.06,372.84,372.03,372.84,8465.0,362.6344,363.3946,362.6051,363.3946,8465.0
2022-08-02 12:15:00,372.8,373.27,372.8,372.91,10826.0,363.3556,363.8137,363.3556,363.4628,10826.0
2022-08-02 12:20:00,372.87,373.32,372.75,373.07,7295.0,363.4239,363.8625,363.3069,363.6188,7295.0
2022-08-02 12:25:00,372.97,373.05,372.02,372.22,10880.0,363.5213,363.5993,362.5954,362.7903,10880.0
2022-08-02 12:30:00,372.54,373.21,372.42,373.21,7662.0,363.1022,363.7552,362.9853,363.7552,7662.0
2022-08-02 12:35:00,373.2,374.05,373.2,374.05,7502.0,363.7455,364.574,363.7455,364.574,7502.0
2022-08-02 12:40:00,374.02,375.49,373.96,375.15,14177.0,364.5447,365.9775,364.4862,365.6461,14177.0
2022-08-02 12:45:00,375.15,375.31,374.62,374.97,11011.0,365.6461,365.802,365.1295,365.4707,11011.0
2022-08-02 12:50:00,374.91,375.25,374.56,374.92,9008.0,365.4122,365.7436,365.071,365.4219,9008.0
2022-08-02 12:55:00,374.94,374.95,374.23,374.53,6131.0,365.4414,365.4512,364.7494,365.0418,6131.0
2022-08-02 13:00:00,374.49,374.53,373.51,373.51,20558.0,365.0028,365.0418,364.0476,364.0476,20558.0
2022-08-02 13:05:00,373.45,373.5,372.41,372.65,14572.0,363.9892,364.0379,362.9755,363.2094,14572.0
2022-08-02 13:10:00,372.71,373.42,372.22,373.42,11240.0,363.2679,363.9599,362.7903,363.9599,11240.0
2022-08-02 13:15:00,373.4,373.64,373.18,373.39,7944.0,363.9404,364.1744,363.726,363.9307,7944.0
2022-08-02 13:20:00,373.36,374.05,373.29,373.62,8624.0,363.9014,364.574,363.8332,364.1549,8624.0
2022-08-02 13:25:00,373.48,373.59,372.15,372.15,18352.0,364.0184,364.1256,362.7221,362.7221,18352.0
2022-08-02 13:30:00,372.15,372.53,371.5,372.27,12630.0,362.7221,363.0925,362.0886,362.8391,12630.0
2022-08-02 13:35:00,372.28,373.19,372.28,372.85,9457.0,362.8488,363.7358,362.8488,363.4044,9457.0
2022-08-02 13:40:00,372.7,372.97,372.36,372.87,9321.0,363.2582,363.5213,362.9268,363.4239,9321.0
2022-08-02 13:45:00,372.85,372.88,372.18,372.22,10663.0,363.4044,363.4336,362.7513,362.7903,10663.0
2022-08-02 13:50:00,372.23,372.86,372.14,372.6,8318.0,362.8001,363.4141,362.7124,363.1607,8318.0
2022-08-02 13:55:00,372.61,373.13,372.5,372.95,6704.0,363.1704,363.6773,363.0632,363.5018,6704.0
2022-08-02 14:00:00,372.84,373.47,372.61,372.85,18747.0,363.3946,364.0087,363.1704,363.4044,18747.0
2022-08-02 14:05:00,372.86,373.67,372.71,373.58,5404.0,363.4141,364.2036,363.2679,364.1159,5404.0
2022-08-02 14:10:00,373.64,373.65,372.51,372.51,5370.0,364.1744,364.1841,363.073,363.073,5370.0
2022-08-02 14:15:00,372.5,372.52,371.83,372.19,6709.0,363.0632,363.0827,362.4102,362.7611,6709.0
2022-08-02 14:20:00,372.3,372.78,372.12,372.39,5555.0,362.8683,363.3361,362.6929,362.956,5555.0
2022-08-02 14:25:00,372.53,372.84,372.51,372.58,5723.0,363.0925,363.3946,363.073,363.1412,5723.0
2022-08-02 14:30:00,372.69,373.07,372.48,372.8,6712.0,363.2484,363.6188,363.0437,363.3556,6712.0
2022-08-02 14:35:00,372.8,372.8,372.21,372.47,3228.0,363.3556,363.3556,362.7806,363.034,3228.0
2022-08-02 14:40:00,372.49,372.74,372.44,372.47,4633.0,363.0535,363.2972,363.0048,363.034,4633.0
2022-08-02 14:45:00,372.36,372.56,372.05,372.31,9396.0,362.9268,363.1217,362.6246,362.878,9396.0
2022-08-02 14:50:00,372.28,372.53,371.64,371.95,9580.0,362.8488,363.0925,362.225,362.5272,9580.0
2022-08-02 14:55:00,371.94,372.08,371.64,371.91,8077.0,362.5174,362.6539,362.225,362.4882,8077.0
2022-08-02 15:00:00,371.96,372.28,371.78,372.08,8947.0,362.5369,362.8488,362.3615,362.6539,8947.0
2022-08-02 15:05:00,372.06,372.06,371.6,371.6,5618.0,362.6344,362.6344,362.186,362.186,5618.0
2022-08-02 15:10:00,371.55,371.69,371.17,371.38,12174.0,362.1373,362.2738,361.7669,361.9716,12174.0
2022-08-02 15:15:00,371.5,371.5,370.81,371.03,8879.0,362.0886,362.0886,361.416,361.6305,8879.0
2022-08-02 15:20:00,370.92,371.13,370.63,370.63,9366.0,361.5233,361.7279,361.2406,361.2406,9366.0
2022-08-02 15:25:00,370.68,371.38,370.68,371.38,10098.0,361.2893,361.9716,361.2893,361.9716,10098.0
2022-08-02 15:30:00,371.26,371.36,370.3,371.0,25279.0,361.8546,361.9521,360.919,361.6012,25279.0
2022-08-02 15:35:00,371.1,371.84,370.96,371.56,12443.0,361.6987,362.42,361.5622,362.147,12443.0
2022-08-02 15:40:00,371.51,371.6,371.11,371.6,14912.0,362.0983,362.186,361.7084,362.186,14912.0
2022-08-02 15:45:00,371.59,371.69,370.87,371.04,26252.0,362.1763,362.2738,361.4745,361.6402,26252.0
2022-08-02 15:50:00,371.01,371.25,370.37,370.43,31579.0,361.611,361.8449,360.9872,361.0457,31579.0
2022-08-02 15:55:00,370.42,370.62,369.58,369.78,51581.0,361.0359,361.2309,360.2172,360.4121,51581.0
2022-08-03 09:30:00,369.0,370.13,368.4,368.72,52891.0,359.6519,360.7533,359.0671,359.379,52891.0
2022-08-03 09:35:00,368.87,369.14,366.99,368.69,11788.0,359.5252,359.7884,357.6928,359.3498,11788.0
2022-08-03 09:40:00,368.47,368.47,364.16,364.18,15509.0,359.1353,359.1353,354.9345,354.954,15509.0
2022-08-03 09:45:00,364.36,365.94,363.73,364.66,16340.0,355.1295,356.6694,354.5154,355.4219,16340.0
2022-08-03 09:50:00,364.47,365.15,363.18,365.13,12731.0,355.2367,355.8994,353.9793,355.8799,12731.0
2022-08-03 09:55:00,365.57,366.99,364.51,366.53,22168.0,356.3088,357.6928,355.2757,357.2445,22168.0
2022-08-03 10:00:00,366.25,369.0,365.72,368.59,15653.0,356.9716,359.6519,356.455,359.2523,15653.0
2022-08-03 10:05:00,368.73,369.48,368.56,368.91,8479.0,359.3887,360.1197,359.2231,359.5642,8479.0
2022-08-03 10:10:00,368.86,369.54,368.04,368.04,11487.0,359.5155,360.1782,358.7162,358.7162,11487.0
2022-08-03 10:15:00,367.92,368.4,367.18,367.36,9417.0,358.5993,359.0671,357.878,358.0535,9417.0
2022-08-03 10:20:00,367.31,367.31,366.2,366.61,6411.0,358.0047,358.0047,356.9228,357.3225,6411.0
2022-08-03 10:25:00,366.77,367.74,366.77,367.17,7835.0,357.4784,358.4238,357.4784,357.8683,7835.0
2022-08-03 10:30:00,367.24,368.23,366.89,368.05,3938.0,357.9365,358.9014,357.5954,358.726,3938.0
2022-08-03 10:35:00,368.29,368.45,367.59,368.04,5604.0,358.9599,359.1158,358.2776,358.7162,5604.0
2022-08-03 10:40:00,368.02,368.29,367.68,367.82,5813.0,358.6967,358.9599,358.3653,358.5018,5813.0
2022-08-03 10:45:00,368.05,368.59,367.61,368.52,9571.0,358.726,359.2523,358.2971,359.1841,9571.0
2022-08-03 10:50:00,368.4,368.59,367.68,367.76,5109.0,359.0671,359.2523,358.3653,358.4433,5109.0
2022-08-03 10:55:00,367.99,368.21,367.3,367.93,7530.0,358.6675,358.8819,357.995,358.609,7530.0
2022-08-03 11:00:00,368.23,369.21,368.23,369.14,6559.0,358.9014,359.8566,358.9014,359.7884,6559.0
2022-08-03 11:05:00,369.04,369.41,368.62,369.41,2900.0,359.6909,360.0515,359.2815,360.0515,2900.0
2022-08-03 11:10:00,369.49,370.69,369.33,370.56,7814.0,360.1295,361.2991,359.9735,361.1724,7814.0
2022-08-03 11:15:00,370.29,370.6,370.01,370.01,10870.0,360.9092,361.2114,360.6363,360.6363,10870.0
2022-08-03 11:20:00,370.13,370.15,368.95,369.25,6154.0,360.7533,360.7728,359.6032,359.8956,6154.0
2022-08-03 11:25:00,369.18,369.74,369.08,369.48,7723.0,359.8273,360.3732,359.7299,360.1197,7723.0
2022-08-03 11:30:00,369.59,370.31,369.48,369.87,2397.0,360.227,360.9287,360.1197,360.4999,2397.0
2022-08-03 11:35:00,369.82,370.15,369.58,370.15,2000.0,360.4511,360.7728,360.2172,360.7728,2000.0
2022-08-03 11:40:00,370.23,370.39,369.87,369.99,4932.0,360.8507,361.0067,360.4999,360.6168,4932.0
2022-08-03 11:45:00,370.06,370.56,369.73,370.13,5559.0,360.685,361.1724,360.3634,360.7533,5559.0
2022-08-03 11:50:00,370.09,370.09,369.27,369.87,10119.0,360.7143,360.7143,359.9151,360.4999,10119.0
2022-08-03 11:55:00,369.72,370.25,369.72,370.16,5655.0,360.3537,360.8702,360.3537,360.7825,5655.0
2022-08-03 12:00:00,370.21,370.76,370.13,370.65,5008.0,360.8312,361.3673,360.7533,361.2601,5008.0
2022-08-03 12:05:00,370.75,370.76,370.12,370.28,8071.0,361.3576,361.3673,360.7435,360.8995,8071.0
2022-08-03 12:10:00,370.3,370.76,370.3,370.67,5684.0,360.919,361.3673,360.919,361.2796,5684.0
2022-08-03 12:15:00,370.74,370.74,369.96,370.05,4899.0,361.3478,361.3478,360.5876,360.6753,4899.0
2022-08-03 12:20:00,370.06,370.49,369.8,370.46,5637.0,360.685,361.1042,360.4316,361.0749,5637.0
2022-08-03 12:25:00,370.4,370.46,370.08,370.1,6706.0,361.0164,361.0749,360.7045,360.724,6706.0
2022-08-03 12:30:00,370.04,371.26,370.04,370.92,5004.0,360.6656,361.8546,360.6656,361.5233,5004.0
2022-08-03 12:35:00,371.04,371.61,370.8,371.32,4090.0,361.6402,362.1958,361.4063,361.9131,4090.0
2022-08-03 12:40:00,371.28,371.73,371.14,371.72,3715.0,361.8741,362.3127,361.7377,362.303,3715.0
2022-08-03 12:45:00,371.63,371.82,371.52,371.82,4900.0,362.2153,362.4005,362.1081,362.4005,4900.0
2022-08-03 12:50:00,371.87,371.87,371.0,371.04,2100.0,362.4492,362.4492,361.6012,361.6402,2100.0
2022-08-03 12:55:00,370.95,371.27,370.95,371.18,3602.0,361.5525,361.8644,361.5525,361.7767,3602.0
2022-08-03 13:00:00,371.18,371.36,371.07,371.33,3620.0,361.7767,361.9521,361.6695,361.9229,3620.0
2022-08-03 13:05:00,371.33,371.79,371.14,371.41,7215.0,361.9229,362.3712,361.7377,362.0008,7215.0
2022-08-03 13:10:00,371.31,371.47,371.04,371.04,3498.0,361.9034,362.0593,361.6402,361.6402,3498.0
2022-08-03 13:15:00,371.02,371.98,371.01,371.7,4635.0,361.6207,362.5564,361.611,362.2835,4635.0
2022-08-03 13:20:00,371.69,371.73,371.45,371.63,1926.0,362.2738,362.3127,362.0398,362.2153,1926.0
2022-08-03 13:25:00,371.5,371.53,371.3,371.32,3198.0,362.0886,362.1178,361.8936,361.9131,3198.0
2022-08-03 13:30:00,371.28,371.47,371.07,371.07,3267.0,361.8741,362.0593,361.6695,361.6695,3267.0
2022-08-03 13:35:00,371.14,371.66,370.78,370.78,12408.0,361.7377,362.2445,361.3868,361.3868,12408.0
2022-08-03 13:40:00,370.75,371.1,370.69,370.77,6800.0,361.3576,361.6987,361.2991,361.3771,6800.0
2022-08-03 13:45:00,370.5,370.68,370.28,370.41,4721.0,361.1139,361.2893,360.8995,361.0262,4721.0
2022-08-03 13:50:00,370.44,370.44,369.93,370.22,4844.0,361.0554,361.0554,360.5583,360.841,4844.0
2022-08-03 13:55:00,370.22,370.43,369.9,370.3,11410.0,360.841,361.0457,360.5291,360.919,11410.0
2022-08-03 14:00:00,370.22,370.46,369.95,370.32,4864.0,360.841,361.0749,360.5778,360.9385,4864.0
2022-08-03 14:05:00,370.28,370.28,369.89,370.09,4123.0,360.8995,360.8995,360.5194,360.7143,4123.0
2022-08-03 14:10:00,370.1,370.29,370.02,370.24,4302.0,360.724,360.9092,360.6461,360.8605,4302.0
2022-08-03 14:15:00,370.3,370.35,370.16,370.35,2063.0,360.919,360.9677,360.7825,360.9677,2063.0
2022-08-03 14:20:00,370.4,370.72,370.02,370.55,5670.0,361.0164,361.3283,360.6461,361.1626,5670.0
2022-08-03 14:25:00,370.53,370.75,370.4,370.5,3800.0,361.1431,361.3576,361.0164,361.1139,3800.0
2022-08-03 14:30:00,370.56,370.56,370.19,370.19,3748.0,361.1724,361.1724,360.8118,360.8118,3748.0
2022-08-03 14:35:00,370.24,370.27,369.72,369.74,5397.0,360.8605,360.8897,360.3537,360.3732,5397.0
2022-08-03 14:40:00,369.87,369.9,368.99,369.08,9555.0,360.4999,360.5291,359.6422,359.7299,9555.0
2022-08-03 14:45:00,369.1,369.67,368.98,369.65,5370.0,359.7494,360.3049,359.6324,360.2854,5370.0
2022-08-03 14:50:00,369.57,369.77,369.43,369.66,3702.0,360.2075,360.4024,360.071,360.2952,3702.0
2022-08-03 14:55:00,369.66,369.8,369.35,369.44,4185.0,360.2952,360.4316,359.993,360.0808,4185.0
2022-08-03 15:00:00,369.46,370.06,369.37,370.06,4971.0,360.1002,360.685,360.0125,360.685,4971.0
2022-08-03 15:05:00,370.22,370.22,369.81,369.94,4464.0,360.841,360.841,360.4414,360.5681,4464.0
2022-08-03 15:10:00,369.81,369.88,369.56,369.72,4147.0,360.4414,360.5096,360.1977,360.3537,4147.0
2022-08-03 15:15:00,369.69,369.82,369.33,369.72,4222.0,360.3244,360.4511,359.9735,360.3537,4222.0
2022-08-03 15:20:00,369.71,369.74,369.39,369.52,6541.0,360.3439,360.3732,360.032,360.1587,6541.0
2022-08-03 15:25:00,369.5,369.71,369.4,369.55,5740.0,360.1392,360.3439,360.0418,360.188,5740.0
2022-08-03 15:30:00,369.5,369.8,369.15,369.47,14549.0,360.1392,360.4316,359.7981,360.11,14549.0
2022-08-03 15:35:00,369.43,369.62,369.2,369.27,18140.0,360.071,360.2562,359.8468,359.9151,18140.0
2022-08-03 15:40:00,369.29,369.87,369.23,369.79,20243.0,359.9346,360.4999,359.8761,360.4219,20243.0
2022-08-03 15:45:00,369.73,369.8,369.21,369.44,21217.0,360.3634,360.4316,359.8566,360.0808,21217.0
2022-08-03 15:50:00,369.33,369.54,368.8,368.85,26141.0,359.9735,360.1782,359.457,359.5057,26141.0
2022-08-03 15:55:00,368.83,368.83,367.69,368.36,77056.0,359.4862,359.4862,358.3751,359.0281,77056.0
2022-08-04 09:30:00,366.29,372.83,366.29,371.12,62234.0,357.0106,363.3849,357.0106,361.7182,62234.0
2022-08-04 09:35:00,371.18,374.27,371.17,372.25,52804.0,361.7767,364.7884,361.7669,362.8196,52804.0
2022-08-04 09:40:00,372.25,372.78,371.24,372.59,15835.0,362.8196,363.3361,361.8352,363.151,15835.0
2022-08-04 09:45:00,372.76,373.67,372.26,372.53,28191.0,363.3166,364.2036,362.8293,363.0925,28191.0
2022-08-04 09:50:00,372.25,372.59,371.84,372.59,8537.0,362.8196,363.151,362.42,363.151,8537.0
2022-08-04 09:55:00,372.76,373.06,371.86,371.87,16702.0,363.3166,363.609,362.4394,362.4492,16702.0
2022-08-04 10:00:00,371.87,371.94,371.45,371.81,12504.0,362.4492,362.5174,362.0398,362.3907,12504.0
2022-08-04 10:05:00,371.74,372.44,371.73,372.06,10160.0,362.3225,363.0048,362.3127,362.6344,10160.0
2022-08-04 10:10:00,371.94,373.01,371.94,372.75,11665.0,362.5174,363.5603,362.5174,363.3069,11665.0
2022-08-04 10:15:00,372.84,373.16,372.44,373.01,11170.0,363.3946,363.7065,363.0048,363.5603,11170.0
2022-08-04 10:20:00,373.01,374.25,372.96,374.25,7189.0,363.5603,364.7689,363.5116,364.7689,7189.0
2022-08-04 10:25:00,374.4,374.67,374.14,374.36,10091.0,364.9151,365.1783,364.6617,364.8761,10091.0
2022-08-04 10:30:00,374.26,374.36,373.63,373.65,13741.0,364.7786,364.8761,364.1646,364.1841,13741.0
2022-08-04 10:35:00,373.63,373.63,372.56,372.59,12067.0,364.1646,364.1646,363.1217,363.151,12067.0
2022-08-04 10:40:00,372.54,373.62,371.9,373.41,36232.0,363.1022,364.1549,362.4784,363.9502,36232.0
2022-08-04 10:45:00,373.36,375.36,373.34,375.26,53304.0,363.9014,365.8508,363.882,365.7533,53304.0
2022-08-04 10:50:00,375.29,375.94,375.29,375.84,24571.0,365.7826,366.4161,365.7826,366.3186,24571.0
2022-08-04 10:55:00,375.99,376.65,375.99,376.64,26026.0,366.4648,367.1081,366.4648,367.0984,26026.0
2022-08-04 11:00:00,376.67,377.31,376.53,377.28,14189.0,367.1276,367.7514,366.9911,367.7221,14189.0
2022-08-04 11:05:00,377.22,377.82,377.04,377.54,21103.0,367.6637,368.2485,367.4882,367.9756,21103.0
2022-08-04 11:10:00,377.62,377.91,375.88,375.88,9140.0,368.0535,368.3362,366.3576,366.3576,9140.0
2022-08-04 11:15:00,375.81,376.24,375.3,376.24,7969.0,366.2894,366.7085,365.7923,366.7085,7969.0
2022-08-04 11:20:00,376.35,376.44,375.57,375.65,9271.0,366.8157,366.9034,366.0555,366.1334,9271.0
2022-08-04 11:25:00,375.66,376.25,375.46,376.16,9139.0,366.1432,366.7182,365.9482,366.6305,9139.0
2022-08-04 11:30:00,376.09,376.41,375.78,375.91,11564.0,366.5623,366.8742,366.2601,366.3868,11564.0
2022-08-04 11:35:00,375.84,376.12,375.11,375.26,8107.0,366.3186,366.5915,365.6071,365.7533,8107.0
2022-08-04 11:40:00,375.18,375.78,375.15,375.67,6776.0,365.6753,366.2601,365.6461,366.1529,6776.0
2022-08-04 11:45:00,375.74,376.27,375.6,376.16,6202.0,366.2212,366.7377,366.0847,366.6305,6202.0
2022-08-04 11:50:00,376.17,376.98,376.12,376.97,7481.0,366.6403,367.4297,366.5915,367.42,7481.0
2022-08-04 11:55:00,376.81,377.43,376.71,377.31,12060.0,367.264,367.8683,367.1666,367.7514,12060.0
2022-08-04 12:00:00,377.31,377.31,376.75,376.75,8884.0,367.7514,367.7514,367.2056,367.2056,8884.0
2022-08-04 12:05:00,376.69,377.25,376.69,377.22,9968.0,367.1471,367.6929,367.1471,367.6637,9968.0
2022-08-04 12:10:00,377.24,377.79,376.85,377.42,13747.0,367.6832,368.2192,367.303,367.8586,13747.0
2022-08-04 12:15:00,377.39,378.52,377.3,378.35,10712.0,367.8294,368.9307,367.7416,368.765,10712.0
2022-08-04 12:20:00,378.28,378.53,377.78,378.07,7992.0,368.6968,368.9405,368.2095,368.4921,7992.0
2022-08-04 12:25:00,378.07,378.15,377.55,378.15,6954.0,368.4921,368.5701,367.9853,368.5701,6954.0
2022-08-04 12:30:00,378.22,378.23,377.58,377.64,8305.0,368.6383,368.6481,368.0145,368.073,8305.0
2022-08-04 12:35:00,377.65,377.76,376.92,377.19,23792.0,368.0828,368.19,367.3713,367.6344,23792.0
2022-08-04 12:40:00,377.37,377.37,376.6,377.02,8268.0,367.8099,367.8099,367.0594,367.4687,8268.0
2022-08-04 12:45:00,377.03,377.08,375.74,375.79,8570.0,367.4785,367.5272,366.2212,366.2699,8570.0
2022-08-04 12:50:00,375.75,375.99,375.28,375.29,7873.0,366.2309,366.4648,365.7728,365.7826,7873.0
2022-08-04 12:55:00,375.23,376.5,375.23,376.36,10926.0,365.7241,366.9619,365.7241,366.8254,10926.0
2022-08-04 13:00:00,376.42,376.5,375.9,375.9,6933.0,366.8839,366.9619,366.3771,366.3771,6933.0
2022-08-04 13:05:00,375.93,376.46,375.88,376.45,7508.0,366.4063,366.9229,366.3576,366.9132,7508.0
2022-08-04 13:10:00,376.37,376.91,376.11,376.62,9239.0,366.8352,367.3615,366.5818,367.0789,9239.0
2022-08-04 13:15:00,376.56,377.23,376.5,376.91,8074.0,367.0204,367.6734,366.9619,367.3615,8074.0
2022-08-04 13:20:00,376.85,377.28,376.41,377.06,9669.0,367.303,367.7221,366.8742,367.5077,9669.0
2022-08-04 13:25:00,376.95,377.14,376.69,376.9,6114.0,367.4005,367.5857,367.1471,367.3518,6114.0
2022-08-04 13:30:00,376.9,377.19,376.7,377.05,5688.0,367.3518,367.6344,367.1568,367.498,5688.0
2022-08-04 13:35:00,376.91,377.08,376.58,377.08,8080.0,367.3615,367.5272,367.0399,367.5272,8080.0
2022-08-04 13:40:00,377.08,377.25,376.51,376.83,7051.0,367.5272,367.6929,366.9716,367.2835,7051.0
2022-08-04 13:45:00,376.81,377.6,376.64,377.6,7885.0,367.264,368.034,367.0984,368.034,7885.0
2022-08-04 13:50:00,377.51,377.61,377.14,377.31,6421.0,367.9463,368.0438,367.5857,367.7514,6421.0
2022-08-04 13:55:00,377.17,377.27,376.64,377.27,8442.0,367.6149,367.7124,367.0984,367.7124,8442.0
2022-08-04 14:00:00,377.19,377.23,376.63,376.92,10048.0,367.6344,367.6734,367.0886,367.3713,10048.0
2022-08-04 14:05:00,377.08,377.18,376.67,376.77,10525.0,367.5272,367.6247,367.1276,367.2251,10525.0
2022-08-04 14:10:00,376.81,377.13,376.67,376.73,10309.0,367.264,367.5759,367.1276,367.1861,10309.0
2022-08-04 14:15:00,376.73,376.82,376.36,376.63,6617.0,367.1861,367.2738,366.8254,367.0886,6617.0
2022-08-04 14:20:00,376.65,376.66,376.06,376.23,12000.0,367.1081,367.1178,366.533,366.6987,12000.0
2022-08-04 14:25:00,376.3,376.71,376.28,376.55,6124.0,366.767,367.1666,366.7475,367.0106,6124.0
2022-08-04 14:30:00,376.66,376.83,376.36,376.36,7227.0,367.1178,367.2835,366.8254,366.8254,7227.0
2022-08-04 14:35:00,376.38,376.63,376.27,376.52,11751.0,366.8449,367.0886,366.7377,366.9814,11751.0
2022-08-04 14:40:00,376.51,376.74,376.15,376.66,8530.0,366.9716,367.1958,366.6208,367.1178,8530.0
2022-08-04 14:45:00,376.69,377.16,376.5,376.68,10677.0,367.1471,367.6052,366.9619,367.1373,10677.0
2022-08-04 14:50:00,376.65,377.12,376.6,376.86,6085.0,367.1081,367.5662,367.0594,367.3128,6085.0
2022-08-04 14:55:00,376.85,377.23,376.77,377.04,18658.0,367.303,367.6734,367.2251,367.4882,18658.0
2022-08-04 15:00:00,377.04,377.29,377.0,377.29,8985.0,367.4882,367.7319,367.4492,367.7319,8985.0
2022-08-04 15:05:00,377.31,377.35,377.11,377.21,6779.0,367.7514,367.7904,367.5564,367.6539,6779.0
2022-08-04 15:10:00,377.17,377.6,377.12,377.41,7009.0,367.6149,368.034,367.5662,367.8488,7009.0
2022-08-04 15:15:00,377.33,377.73,377.33,377.73,6653.0,367.7709,368.1607,367.7709,368.1607,6653.0
2022-08-04 15:20:00,377.59,377.84,377.47,377.76,10592.0,368.0243,368.268,367.9073,368.19,10592.0
2022-08-04 15:25:00,377.7,377.99,377.67,377.88,11844.0,368.1315,368.4142,368.1023,368.3069,11844.0
2022-08-04 15:30:00,377.81,378.01,377.8,377.95,18907.0,368.2387,368.4336,368.229,368.3752,18907.0
2022-08-04 15:35:00,377.92,378.7,377.92,378.7,17625.0,368.3459,369.1062,368.3459,369.1062,17625.0
2022-08-04 15:40:00,378.69,378.75,377.86,377.97,21142.0,369.0964,369.1549,368.2874,368.3947,21142.0
2022-08-04 15:45:00,377.98,378.4,377.74,377.75,25067.0,368.4044,368.8138,368.1705,368.1802,25067.0
2022-08-04 15:50:00,377.92,378.65,377.9,378.42,27546.0,368.3459,369.0574,368.3264,368.8333,27546.0
2022-08-04 15:55:00,378.47,378.57,377.9,378.08,81002.0,368.882,368.9795,368.3264,368.5019,81002.0
2022-08-05 09:30:00,373.16,374.1,372.03,372.73,31228.0,363.7065,364.6227,362.6051,363.2874,31228.0
2022-08-05 09:35:00,372.99,373.52,372.66,373.51,5950.0,363.5408,364.0574,363.2192,364.0476,5950.0
2022-08-05 09:40:00,373.55,374.17,372.74,373.0,2610.0,364.0866,364.6909,363.2972,363.5506,2610.0
2022-08-05 09:45:00,372.81,372.81,371.25,371.7,4419.0,363.3654,363.3654,361.8449,362.2835,4419.0
2022-08-05 09:50:00,371.71,372.33,371.47,371.7,2862.0,362.2932,362.8975,362.0593,362.2835,2862.0
2022-08-05 09:55:00,371.92,371.92,369.37,370.1,38110.0,362.4979,362.4979,360.0125,360.724,38110.0
2022-08-05 10:00:00,370.34,372.84,370.34,372.54,3760.0,360.958,363.3946,360.958,363.1022,3760.0
2022-08-05 10:05:00,372.94,374.51,372.93,374.21,6780.0,363.4921,365.0223,363.4823,364.7299,6780.0
2022-08-05 10:10:00,374.41,375.58,374.15,375.22,7764.0,364.9248,366.0652,364.6714,365.7143,7764.0
2022-08-05 10:15:00,375.54,375.54,374.84,374.91,4074.0,366.0262,366.0262,365.344,365.4122,4074.0
2022-08-05 10:20:00,375.23,375.24,373.7,373.82,13850.0,365.7241,365.7338,364.2328,364.3498,13850.0
2022-08-05 10:25:00,373.79,373.8,373.17,373.38,5784.0,364.3206,364.3303,363.7163,363.9209,5784.0
2022-08-05 10:30:00,373.35,373.35,372.99,373.18,2401.0,363.8917,363.8917,363.5408,363.726,2401.0
2022-08-05 10:35:00,372.99,373.03,372.14,372.93,6795.0,363.5408,363.5798,362.7124,363.4823,6795.0
2022-08-05 10:40:00,373.12,373.12,372.66,372.85,2847.0,363.6675,363.6675,363.2192,363.4044,2847.0
2022-08-05 10:45:00,373.09,373.36,372.96,373.1,1944.0,363.6383,363.9014,363.5116,363.648,1944.0
2022-08-05 10:50:00,372.96,373.41,372.17,373.41,3834.0,363.5116,363.9502,362.7416,363.9502,3834.0
2022-08-05 10:55:00,373.45,373.59,373.01,373.01,11463.0,363.9892,364.1256,363.5603,363.5603,11463.0
2022-08-05 11:00:00,372.83,372.83,372.15,372.15,3613.0,363.3849,363.3849,362.7221,362.7221,3613.0
2022-08-05 11:05:00,371.95,372.14,371.54,372.0,3295.0,362.5272,362.7124,362.1276,362.5759,3295.0
2022-08-05 11:10:00,372.23,372.31,371.53,371.9,8629.0,362.8001,362.878,362.1178,362.4784,8629.0
2022-08-05 11:15:00,371.99,372.0,371.32,371.44,4206.0,362.5662,362.5759,361.9131,362.0301,4206.0
2022-08-05 11:20:00,371.53,371.6,371.11,371.12,2922.0,362.1178,362.186,361.7084,361.7182,2922.0
2022-08-05 11:25:00,370.95,370.96,370.63,370.67,3509.0,361.5525,361.5622,361.2406,361.2796,3509.0
2022-08-05 11:30:00,370.7,371.28,370.7,371.06,4753.0,361.3088,361.8741,361.3088,361.6597,4753.0
2022-08-05 11:35:00,371.03,371.04,370.67,370.72,4199.0,361.6305,361.6402,361.2796,361.3283,4199.0
2022-08-05 11:40:00,370.68,371.04,370.52,370.84,5452.0,361.2893,361.6402,361.1334,361.4453,5452.0
2022-08-05 11:45:00,370.84,371.0,370.7,370.94,5319.0,361.4453,361.6012,361.3088,361.5428,5319.0
2022-08-05 11:50:00,370.94,371.23,370.94,371.06,3100.0,361.5428,361.8254,361.5428,361.6597,3100.0
2022-08-05 11:55:00,371.02,371.14,370.9,370.96,2823.0,361.6207,361.7377,361.5038,361.5622,2823.0
2022-08-05 12:00:00,370.97,371.49,370.97,371.49,3391.0,361.572,362.0788,361.572,362.0788,3391.0
2022-08-05 12:05:00,371.37,371.65,371.09,371.29,3239.0,361.9619,362.2348,361.689,361.8839,3239.0
2022-08-05 12:10:00,371.71,372.01,371.71,371.84,1008.0,362.2932,362.5856,362.2932,362.42,1008.0
2022-08-05 12:15:00,371.94,372.19,371.94,372.17,501.0,362.5174,362.7611,362.5174,362.7416,501.0
2022-08-05 12:20:00,372.17,372.65,372.17,372.23,6662.0,362.7416,363.2094,362.7416,362.8001,6662.0
2022-08-05 12:25:00,372.27,372.82,372.27,372.82,2000.0,362.8391,363.3751,362.8391,363.3751,2000.0
2022-08-05 12:30:00,372.8,372.8,372.18,372.18,1945.0,363.3556,363.3556,362.7513,362.7513,1945.0
2022-08-05 12:35:00,372.19,372.43,372.1,372.29,2267.0,362.7611,362.995,362.6734,362.8586,2267.0
2022-08-05 12:40:00,372.28,372.63,372.12,372.25,7080.0,362.8488,363.1899,362.6929,362.8196,7080.0
2022-08-05 12:45:00,372.24,373.07,372.24,373.07,1938.0,362.8098,363.6188,362.8098,363.6188,1938.0
2022-08-05 12:50:00,373.16,373.33,372.91,373.33,2450.0,363.7065,363.8722,363.4628,363.8722,2450.0
2022-08-05 12:55:00,373.18,373.38,373.18,373.3,2201.0,363.726,363.9209,363.726,363.843,2201.0
2022-08-05 13:00:00,373.38,373.6,373.32,373.58,2563.0,363.9209,364.1354,363.8625,364.1159,2563.0
2022-08-05 13:05:00,373.85,373.85,373.65,373.77,2864.0,364.379,364.379,364.1841,364.3011,2864.0
2022-08-05 13:10:00,373.92,374.11,373.91,373.98,1765.0,364.4473,364.6324,364.4375,364.5057,1765.0
2022-08-05 13:15:00,374.13,374.22,373.92,373.96,2820.0,364.6519,364.7397,364.4473,364.4862,2820.0
2022-08-05 13:20:00,373.94,373.96,373.71,373.78,2431.0,364.4668,364.4862,364.2426,364.3108,2431.0
2022-08-05 13:25:00,373.83,374.01,373.36,373.36,5246.0,364.3595,364.535,363.9014,363.9014,5246.0
2022-08-05 13:30:00,373.35,373.76,373.29,373.76,2653.0,363.8917,364.2913,363.8332,364.2913,2653.0
2022-08-05 13:35:00,373.91,374.02,373.83,373.85,1100.0,364.4375,364.5447,364.3595,364.379,1100.0
2022-08-05 13:40:00,373.93,374.02,373.64,373.66,2728.0,364.457,364.5447,364.1744,364.1938,2728.0
2022-08-05 13:45:00,373.57,373.65,373.31,373.31,3697.0,364.1061,364.1841,363.8527,363.8527,3697.0
2022-08-05 13:50:00,373.47,373.51,373.33,373.39,1100.0,364.0087,364.0476,363.8722,363.9307,1100.0
2022-08-05 13:55:00,373.48,373.48,373.06,373.18,3995.0,364.0184,364.0184,363.609,363.726,3995.0
2022-08-05 14:00:00,373.08,373.3,372.95,373.3,2815.0,363.6285,363.843,363.5018,363.843,2815.0
2022-08-05 14:05:00,373.19,373.31,372.95,373.06,2219.0,363.7358,363.8527,363.5018,363.609,2219.0
2022-08-05 14:10:00,373.04,373.04,372.87,372.96,1520.0,363.5896,363.5896,363.4239,363.5116,1520.0
2022-08-05 14:15:00,372.97,373.31,372.8,373.26,1404.0,363.5213,363.8527,363.3556,363.804,1404.0
2022-08-05 14:20:00,373.42,373.53,373.42,373.47,1227.0,363.9599,364.0671,363.9599,364.0087,1227.0
2022-08-05 14:25:00,373.49,373.49,372.86,372.92,2175.0,364.0282,364.0282,363.4141,363.4726,2175.0
2022-08-05 14:30:00,372.79,373.41,372.79,373.41,2634.0,363.3459,363.9502,363.3459,363.9502,2634.0
2022-08-05 14:35:00,373.44,373.6,373.44,373.51,1330.0,363.9794,364.1354,363.9794,364.0476,1330.0
2022-08-05 14:40:00,373.56,373.89,373.38,373.88,3123.0,364.0964,364.418,363.9209,364.4083,3123.0
2022-08-05 14:45:00,373.77,374.33,373.77,374.1,1840.0,364.3011,364.8469,364.3011,364.6227,1840.0
2022-08-05 14:50:00,374.07,374.52,373.94,374.43,2778.0,364.5935,365.0321,364.4668,364.9443,2778.0
2022-08-05 14:55:00,374.38,374.57,374.17,374.57,3237.0,364.8956,365.0808,364.6909,365.0808,3237.0
2022-08-05 15:00:00,374.61,374.82,374.41,374.59,4127.0,365.1198,365.3245,364.9248,365.1003,4127.0
2022-08-05 15:05:00,374.7,374.75,374.46,374.75,2922.0,365.2075,365.2562,364.9736,365.2562,2922.0
2022-08-05 15:10:00,374.75,375.09,374.75,374.82,5814.0,365.2562,365.5876,365.2562,365.3245,5814.0
2022-08-05 15:15:00,374.96,375.27,374.96,375.09,3819.0,365.4609,365.7631,365.4609,365.5876,3819.0
2022-08-05 15:20:00,375.1,375.11,374.87,375.05,4130.0,365.5974,365.6071,365.3732,365.5486,4130.0
2022-08-05 15:25:00,375.11,375.15,374.92,375.12,4654.0,365.6071,365.6461,365.4219,365.6169,4654.0
2022-08-05 15:30:00,375.04,375.49,374.99,375.48,8116.0,365.5389,365.9775,365.4902,365.9677,8116.0
2022-08-05 15:35:00,375.47,375.53,375.27,375.35,8306.0,365.958,366.0165,365.7631,365.841,8306.0
2022-08-05 15:40:00,375.44,375.56,375.33,375.56,12840.0,365.9288,366.0457,365.8215,366.0457,12840.0
2022-08-05 15:45:00,375.61,376.26,375.61,376.16,15356.0,366.0944,366.728,366.0944,366.6305,15356.0
2022-08-05 15:50:00,376.24,376.63,376.08,376.57,28997.0,366.7085,367.0886,366.5525,367.0301,28997.0
2022-08-05 15:55:00,376.65,377.07,376.47,376.5,53857.0,367.1081,367.5175,366.9327,366.9619,53857.0
2022-08-08 09:30:00,380.0,380.33,378.39,378.61,13695.0,370.3732,370.6949,368.804,369.0184,13695.0
2022-08-08 09:35:00,378.84,379.21,377.3,377.75,5806.0,369.2426,369.6032,367.7416,368.1802,5806.0
2022-08-08 09:40:00,377.8,378.3,377.26,378.3,3129.0,368.229,368.7163,367.7026,368.7163,3129.0
2022-08-08 09:45:00,377.72,378.49,377.43,378.24,4762.0,368.151,368.9015,367.8683,368.6578,4762.0
2022-08-08 09:50:00,378.01,378.05,377.01,377.75,3741.0,368.4336,368.4726,367.459,368.1802,3741.0
2022-08-08 09:55:00,378.46,378.46,377.77,378.08,4294.0,368.8722,368.8722,368.1997,368.5019,4294.0
2022-08-08 10:00:00,378.48,378.77,377.85,378.0,2478.0,368.8917,369.1744,368.2777,368.4239,2478.0
2022-08-08 10:05:00,377.81,378.64,377.64,378.53,5325.0,368.2387,369.0477,368.073,368.9405,5325.0
2022-08-08 10:10:00,378.47,378.47,377.84,378.13,9909.0,368.882,368.882,368.268,368.5506,9909.0
2022-08-08 10:15:00,378.13,378.39,377.97,378.08,2231.0,368.5506,368.804,368.3947,368.5019,2231.0
2022-08-08 10:20:00,377.87,378.01,377.56,377.76,3858.0,368.2972,368.4336,367.995,368.19,3858.0
2022-08-08 10:25:00,377.86,377.87,376.84,377.38,5394.0,368.2874,368.2972,367.2933,367.8196,5394.0
2022-08-08 10:30:00,377.53,378.28,377.53,378.13,2469.0,367.9658,368.6968,367.9658,368.5506,2469.0
2022-08-08 10:35:00,378.28,378.97,378.09,378.95,11315.0,368.6968,369.3693,368.5116,369.3498,11315.0
2022-08-08 10:40:00,379.04,379.19,378.63,378.93,4016.0,369.4376,369.5838,369.0379,369.3303,4016.0
2022-08-08 10:45:00,379.05,379.05,377.62,377.97,6205.0,369.4473,369.4473,368.0535,368.3947,6205.0
2022-08-08 10:50:00,377.89,378.19,377.78,378.07,4087.0,368.3167,368.6091,368.2095,368.4921,4087.0
2022-08-08 10:55:00,378.16,378.16,377.58,377.65,2950.0,368.5798,368.5798,368.0145,368.0828,2950.0
2022-08-08 11:00:00,377.79,378.5,377.78,378.21,4273.0,368.2192,368.9112,368.2095,368.6286,4273.0
2022-08-08 11:05:00,378.17,378.17,377.76,377.76,2602.0,368.5896,368.5896,368.19,368.19,2602.0
2022-08-08 11:10:00,377.76,378.13,377.53,377.53,2699.0,368.19,368.5506,367.9658,367.9658,2699.0
2022-08-08 11:15:00,377.66,377.66,377.07,377.25,3755.0,368.0925,368.0925,367.5175,367.6929,3755.0
2022-08-08 11:20:00,377.25,377.53,377.22,377.53,3822.0,367.6929,367.9658,367.6637,367.9658,3822.0
2022-08-08 11:25:00,377.5,377.63,377.45,377.63,2301.0,367.9366,368.0633,367.8878,368.0633,2301.0
2022-08-08 11:30:00,377.49,377.57,376.8,377.11,3108.0,367.9268,368.0048,367.2543,367.5564,3108.0
2022-08-08 11:35:00,377.24,377.53,377.01,377.01,1700.0,367.6832,367.9658,367.459,367.459,1700.0
2022-08-08 11:40:00,376.63,376.83,375.51,375.95,5141.0,367.0886,367.2835,365.997,366.4258,5141.0
2022-08-08 11:45:00,376.04,376.36,375.63,376.28,3003.0,366.5136,366.8254,366.1139,366.7475,3003.0
2022-08-08 11:50:00,376.41,376.49,376.31,376.37,1000.0,366.8742,366.9522,366.7767,366.8352,1000.0
2022-08-08 11:55:00,376.62,376.81,376.62,376.79,1502.0,367.0789,367.264,367.0789,367.2446,1502.0
2022-08-08 12:00:00,376.66,376.71,376.27,376.27,1855.0,367.1178,367.1666,366.7377,366.7377,1855.0
2022-08-08 12:05:00,376.13,376.35,375.57,375.63,3301.0,366.6013,366.8157,366.0555,366.1139,3301.0
2022-08-08 12:10:00,375.74,375.87,375.19,375.25,3845.0,366.2212,366.3479,365.6851,365.7436,3845.0
2022-08-08 12:15:00,375.04,375.13,374.23,374.53,6297.0,365.5389,365.6266,364.7494,365.0418,6297.0
2022-08-08 12:20:00,374.71,375.15,374.64,374.85,6014.0,365.2172,365.6461,365.149,365.3537,6014.0
2022-08-08 12:25:00,374.95,375.14,374.64,374.72,1702.0,365.4512,365.6364,365.149,365.227,1702.0
2022-08-08 12:30:00,374.63,374.84,374.54,374.69,3022.0,365.1393,365.344,365.0516,365.1978,3022.0
2022-08-08 12:35:00,374.51,374.99,374.25,374.99,4334.0,365.0223,365.4902,364.7689,365.4902,4334.0
2022-08-08 12:40:00,374.86,375.25,374.75,375.17,5152.0,365.3634,365.7436,365.2562,365.6656,5152.0
2022-08-08 12:45:00,375.11,375.96,375.0,375.96,3729.0,365.6071,366.4356,365.4999,366.4356,3729.0
2022-08-08 12:50:00,375.96,376.21,375.8,376.03,10523.0,366.4356,366.6792,366.2796,366.5038,10523.0
2022-08-08 12:55:00,376.04,376.38,375.88,376.38,4300.0,366.5136,366.8449,366.3576,366.8449,4300.0
2022-08-08 13:00:00,376.54,376.68,376.4,376.59,2351.0,367.0009,367.1373,366.8644,367.0496,2351.0
2022-08-08 13:05:00,376.61,377.04,376.61,376.95,1000.0,367.0691,367.4882,367.0691,367.4005,1000.0
2022-08-08 13:10:00,376.83,377.23,376.79,377.22,1850.0,367.2835,367.6734,367.2446,367.6637,1850.0
2022-08-08 13:15:00,377.2,377.24,377.03,377.18,1526.0,367.6442,367.6832,367.4785,367.6247,1526.0
2022-08-08 13:20:00,377.09,377.19,376.69,377.15,1802.0,367.537,367.6344,367.1471,367.5954,1802.0
2022-08-08 13:25:00,377.4,377.43,377.16,377.16,1693.0,367.8391,367.8683,367.6052,367.6052,1693.0
2022-08-08 13:30:00,377.03,377.23,376.94,376.94,806.0,367.4785,367.6734,367.3908,367.3908,806.0
2022-08-08 13:35:00,376.99,376.99,376.76,376.78,2122.0,367.4395,367.4395,367.2153,367.2348,2122.0
2022-08-08 13:40:00,376.99,377.1,376.99,377.07,761.0,367.4395,367.5467,367.4395,367.5175,761.0
2022-08-08 13:45:00,377.28,377.33,377.19,377.28,1300.0,367.7221,367.7709,367.6344,367.7221,1300.0
2022-08-08 13:50:00,377.32,377.97,377.31,377.95,2594.0,367.7611,368.3947,367.7514,368.3752,2594.0
2022-08-08 13:55:00,377.95,378.16,377.81,377.83,3071.0,368.3752,368.5798,368.2387,368.2582,3071.0
2022-08-08 14:00:00,377.83,377.84,377.11,377.11,1800.0,368.2582,368.268,367.5564,367.5564,1800.0
2022-08-08 14:05:00,376.97,377.54,376.74,377.54,1677.0,367.42,367.9756,367.1958,367.9756,1677.0
2022-08-08 14:10:00,377.54,377.54,376.96,377.15,2003.0,367.9756,367.9756,367.4102,367.5954,2003.0
2022-08-08 14:15:00,377.04,377.04,376.67,376.88,814.0,367.4882,367.4882,367.1276,367.3323,814.0
2022-08-08 14:20:00,376.94,377.1,376.9,376.91,1505.0,367.3908,367.5467,367.3518,367.3615,1505.0
2022-08-08 14:25:00,376.89,376.99,376.69,376.93,2489.0,367.342,367.4395,367.1471,367.381,2489.0
2022-08-08 14:30:00,377.0,377.09,376.69,377.09,2437.0,367.4492,367.537,367.1471,367.537,2437.0
2022-08-08 14:35:00,376.97,377.01,376.32,376.39,9185.0,367.42,367.459,366.7865,366.8547,9185.0
2022-08-08 14:40:00,376.54,376.84,376.43,376.69,6121.0,367.0009,367.2933,366.8937,367.1471,6121.0
2022-08-08 14:45:00,376.78,377.08,376.73,376.88,4301.0,367.2348,367.5272,367.1861,367.3323,4301.0
2022-08-08 14:50:00,376.85,376.93,376.58,376.79,2149.0,367.303,367.381,367.0399,367.2446,2149.0
2022-08-08 14:55:00,376.81,377.45,376.81,377.32,2626.0,367.264,367.8878,367.264,367.7611,2626.0
2022-08-08 15:00:00,377.31,377.46,377.29,377.38,2323.0,367.7514,367.8976,367.7319,367.8196,2323.0
2022-08-08 15:05:00,377.36,377.39,377.13,377.24,2630.0,367.8001,367.8294,367.5759,367.6832,2630.0
2022-08-08 15:10:00,377.19,377.3,377.02,377.12,4843.0,367.6344,367.7416,367.4687,367.5662,4843.0
2022-08-08 15:15:00,377.11,377.11,376.43,376.72,3849.0,367.5564,367.5564,366.8937,367.1763,3849.0
2022-08-08 15:20:00,376.79,377.65,376.74,377.55,22051.0,367.2446,368.0828,367.1958,367.9853,22051.0
2022-08-08 15:25:00,377.55,377.76,377.35,377.41,17700.0,367.9853,368.19,367.7904,367.8488,17700.0
2022-08-08 15:30:00,377.38,377.89,377.19,377.73,11593.0,367.8196,368.3167,367.6344,368.1607,11593.0
2022-08-08 15:35:00,377.75,378.0,377.54,378.0,15868.0,368.1802,368.4239,367.9756,368.4239,15868.0
2022-08-08 15:40:00,377.94,378.18,377.86,378.09,7597.0,368.3654,368.5993,368.2874,368.5116,7597.0
2022-08-08 15:45:00,378.12,378.56,378.06,378.56,15276.0,368.5409,368.9697,368.4824,368.9697,15276.0
2022-08-08 15:50:00,378.52,378.73,378.12,378.31,17524.0,368.9307,369.1354,368.5409,368.726,17524.0
2022-08-08 15:55:00,378.32,378.39,377.78,377.97,51466.0,368.7358,368.804,368.2095,368.3947,51466.0
2022-08-09 09:30:00,378.4,379.97,377.73,379.23,17575.0,368.8138,370.344,368.1607,369.6227,17575.0
2022-08-09 09:35:00,379.76,379.97,377.94,377.94,8276.0,370.1393,370.344,368.3654,368.3654,8276.0
2022-08-09 09:40:00,377.65,378.52,377.02,377.02,3401.0,368.0828,368.9307,367.4687,367.4687,3401.0
2022-08-09 09:45:00,377.03,377.15,375.93,376.21,6815.0,367.4785,367.5954,366.4063,366.6792,6815.0
2022-08-09 09:50:00,375.89,376.38,375.28,375.28,7761.0,366.3674,366.8449,365.7728,365.7728,7761.0
2022-08-09 09:55:00,375.53,375.65,374.88,375.1,6259.0,366.0165,366.1334,365.3829,365.5974,6259.0
2022-08-09 10:00:00,374.91,375.07,374.3,374.53,9199.0,365.4122,365.5681,364.8176,365.0418,9199.0
2022-08-09 10:05:00,374.57,374.74,374.24,374.34,8673.0,365.0808,365.2465,364.7592,364.8566,8673.0
2022-08-09 10:10:00,374.13,375.01,374.1,374.76,8496.0,364.6519,365.5096,364.6227,365.266,8496.0
2022-08-09 10:15:00,374.66,375.74,374.66,375.58,8498.0,365.1685,366.2212,365.1685,366.0652,8498.0
2022-08-09 10:20:00,375.68,375.75,374.79,374.79,5241.0,366.1627,366.2309,365.2952,365.2952,5241.0
2022-08-09 10:25:00,374.88,375.13,374.65,375.05,6183.0,365.3829,365.6266,365.1588,365.5486,6183.0
2022-08-09 10:30:00,374.92,375.14,374.68,375.04,6475.0,365.4219,365.6364,365.188,365.5389,6475.0
2022-08-09 10:35:00,375.18,375.42,374.85,375.34,10547.0,365.6753,365.9093,365.3537,365.8313,10547.0
2022-08-09 10:40:00,375.02,375.1,374.34,374.67,33859.0,365.5194,365.5974,364.8566,365.1783,33859.0
2022-08-09 10:45:00,374.62,375.18,374.6,375.18,7604.0,365.1295,365.6753,365.11,365.6753,7604.0
2022-08-09 10:50:00,375.32,375.63,375.0,375.0,3442.0,365.8118,366.1139,365.4999,365.4999,3442.0
2022-08-09 10:55:00,375.05,375.05,374.74,375.0,3715.0,365.5486,365.5486,365.2465,365.4999,3715.0
2022-08-09 11:00:00,374.9,374.91,374.38,374.67,6280.0,365.4024,365.4122,364.8956,365.1783,6280.0
2022-08-09 11:05:00,374.54,375.18,374.5,374.93,6700.0,365.0516,365.6753,365.0126,365.4317,6700.0
2022-08-09 11:10:00,374.79,376.11,374.65,376.11,2862.0,365.2952,366.5818,365.1588,366.5818,2862.0
2022-08-09 11:15:00,375.84,376.17,375.56,376.02,3050.0,366.3186,366.6403,366.0457,366.4941,3050.0
2022-08-09 11:20:00,376.32,376.32,375.93,376.05,1732.0,366.7865,366.7865,366.4063,366.5233,1732.0
2022-08-09 11:25:00,376.15,376.63,376.08,376.52,5601.0,366.6208,367.0886,366.5525,366.9814,5601.0
2022-08-09 11:30:00,376.58,376.97,376.54,376.59,3301.0,367.0399,367.42,367.0009,367.0496,3301.0
2022-08-09 11:35:00,376.43,376.78,376.27,376.78,2101.0,366.8937,367.2348,366.7377,367.2348,2101.0
2022-08-09 11:40:00,376.86,377.07,376.61,376.62,1700.0,367.3128,367.5175,367.0691,367.0789,1700.0
2022-08-09 11:45:00,376.68,376.81,376.58,376.79,1797.0,367.1373,367.264,367.0399,367.2446,1797.0
2022-08-09 11:50:00,376.67,377.24,376.6,377.07,2181.0,367.1276,367.6832,367.0594,367.5175,2181.0
2022-08-09 11:55:00,377.11,377.26,376.86,376.98,2598.0,367.5564,367.7026,367.3128,367.4297,2598.0
2022-08-09 12:00:00,376.87,377.0,376.69,376.74,1731.0,367.3225,367.4492,367.1471,367.1958,1731.0
2022-08-09 12:05:00,376.87,377.45,376.86,377.34,4179.0,367.3225,367.8878,367.3128,367.7806,4179.0
2022-08-09 12:10:00,377.44,377.44,377.07,377.22,1644.0,367.8781,367.8781,367.5175,367.6637,1644.0
2022-08-09 12:15:00,377.11,377.11,376.69,376.76,2860.0,367.5564,367.5564,367.1471,367.2153,2860.0
2022-08-09 12:20:00,376.74,376.75,375.9,375.9,6450.0,367.1958,367.2056,366.3771,366.3771,6450.0
2022-08-09 12:25:00,375.76,376.22,375.76,375.83,7860.0,366.2406,366.689,366.2406,366.3089,7860.0
2022-08-09 12:30:00,375.9,376.0,375.78,375.84,2482.0,366.3771,366.4746,366.2601,366.3186,2482.0
2022-08-09 12:35:00,375.75,376.09,375.71,375.92,4303.0,366.2309,366.5623,366.1919,366.3966,4303.0
2022-08-09 12:40:00,375.83,376.02,375.7,375.72,2352.0,366.3089,366.4941,366.1822,366.2017,2352.0
2022-08-09 12:45:00,375.85,375.88,375.71,375.72,1610.0,366.3284,366.3576,366.1919,366.2017,1610.0
2022-08-09 12:50:00,375.75,375.75,375.33,375.34,5663.0,366.2309,366.2309,365.8215,365.8313,5663.0
2022-08-09 12:55:00,375.47,375.6,375.32,375.59,4872.0,365.958,366.0847,365.8118,366.075,4872.0
2022-08-09 13:00:00,375.5,375.66,375.11,375.22,4765.0,365.9872,366.1432,365.6071,365.7143,4765.0
2022-08-09 13:05:00,375.1,375.3,374.84,374.93,2583.0,365.5974,365.7923,365.344,365.4317,2583.0
2022-08-09 13:10:00,374.89,375.19,374.89,375.19,2043.0,365.3927,365.6851,365.3927,365.6851,2043.0
2022-08-09 13:15:00,375.17,375.5,375.16,375.38,2415.0,365.6656,365.9872,365.6558,365.8703,2415.0
2022-08-09 13:20:00,375.39,375.42,374.99,375.03,6223.0,365.88,365.9093,365.4902,365.5291,6223.0
2022-08-09 13:25:00,374.98,375.11,374.83,375.04,2076.0,365.4804,365.6071,365.3342,365.5389,2076.0
2022-08-09 13:30:00,374.96,374.96,374.64,374.65,2434.0,365.4609,365.4609,365.149,365.1588,2434.0
2022-08-09 13:35:00,374.73,374.75,374.51,374.54,1677.0,365.2367,365.2562,365.0223,365.0516,1677.0
2022-08-09 13:40:00,374.56,374.79,374.46,374.71,6617.0,365.071,365.2952,364.9736,365.2172,6617.0
2022-08-09 13:45:00,374.56,374.77,374.46,374.77,3237.0,365.071,365.2757,364.9736,365.2757,3237.0
2022-08-09 13:50:00,374.73,374.78,374.53,374.53,2004.0,365.2367,365.2855,365.0418,365.0418,2004.0
2022-08-09 13:55:00,374.63,375.06,374.63,375.06,2801.0,365.1393,365.5584,365.1393,365.5584,2801.0
2022-08-09 14:00:00,374.96,375.36,374.96,375.35,1160.0,365.4609,365.8508,365.4609,365.841,1160.0
2022-08-09 14:05:00,375.21,375.28,374.94,375.06,4831.0,365.7046,365.7728,365.4414,365.5584,4831.0
2022-08-09 14:10:00,374.9,375.23,374.9,375.16,2052.0,365.4024,365.7241,365.4024,365.6558,2052.0
2022-08-09 14:15:00,375.28,375.28,374.78,374.83,4449.0,365.7728,365.7728,365.2855,365.3342,4449.0
2022-08-09 14:20:00,374.91,374.97,374.72,374.83,5213.0,365.4122,365.4707,365.227,365.3342,5213.0
2022-08-09 14:25:00,374.88,374.88,374.72,374.75,5397.0,365.3829,365.3829,365.227,365.2562,5397.0
2022-08-09 14:30:00,374.72,375.01,374.72,374.97,8137.0,365.227,365.5096,365.227,365.4707,8137.0
2022-08-09 14:35:00,375.15,375.6,375.08,375.6,1699.0,365.6461,366.0847,365.5779,366.0847,1699.0
2022-08-09 14:40:00,375.71,375.87,375.71,375.87,2040.0,366.1919,366.3479,366.1919,366.3479,2040.0
2022-08-09 14:45:00,375.78,376.31,375.74,376.27,5052.0,366.2601,366.7767,366.2212,366.7377,5052.0
2022-08-09 14:50:00,376.32,376.49,376.23,376.24,8219.0,366.7865,366.9522,366.6987,366.7085,8219.0
2022-08-09 14:55:00,376.21,376.5,376.21,376.4,11691.0,366.6792,366.9619,366.6792,366.8644,11691.0
2022-08-09 15:00:00,376.48,376.67,376.17,376.22,9427.0,366.9424,367.1276,366.6403,366.689,9427.0
2022-08-09 15:05:00,376.32,376.73,376.21,376.73,8603.0,366.7865,367.1861,366.6792,367.1861,8603.0
2022-08-09 15:10:00,376.65,376.9,376.57,376.84,8804.0,367.1081,367.3518,367.0301,367.2933,8804.0
2022-08-09 15:15:00,376.87,377.21,376.72,377.17,8840.0,367.3225,367.6539,367.1763,367.6149,8840.0
2022-08-09 15:20:00,377.26,377.67,377.24,377.59,9794.0,367.7026,368.1023,367.6832,368.0243,9794.0
2022-08-09 15:25:00,377.62,377.63,377.33,377.36,8917.0,368.0535,368.0633,367.7709,367.8001,8917.0
2022-08-09 15:30:00,377.33,377.66,377.23,377.64,15991.0,367.7709,368.0925,367.6734,368.073,15991.0
2022-08-09 15:35:00,377.6,377.83,377.43,377.53,19572.0,368.034,368.2582,367.8683,367.9658,19572.0
2022-08-09 15:40:00,377.51,377.57,377.32,377.32,13591.0,367.9463,368.0048,367.7611,367.7611,13591.0
2022-08-09 15:45:00,377.37,377.4,376.8,376.88,16338.0,367.8099,367.8391,367.2543,367.3323,16338.0
2022-08-09 15:50:00,376.94,377.28,376.89,376.99,21679.0,367.3908,367.7221,367.342,367.4395,21679.0
2022-08-09 15:55:00,377.05,377.34,376.58,377.19,53944.0,367.498,367.7806,367.0399,367.6344,53944.0
2022-08-10 09:30:00,382.77,393.42,382.77,393.28,102232.0,373.0731,383.4533,373.0731,383.3168,102232.0
2022-08-10 09:35:00,393.29,394.99,386.95,386.95,64673.0,383.3266,384.9835,377.1472,377.1472,64673.0
2022-08-10 09:40:00,387.08,392.64,386.87,392.45,43867.0,377.2739,382.693,377.0692,382.5078,43867.0
2022-08-10 09:45:00,392.37,394.57,390.24,394.56,60889.0,382.4299,384.5741,380.3538,384.5644,60889.0
2022-08-10 09:50:00,394.57,394.57,389.69,389.71,30917.0,384.5741,384.5741,379.8178,379.8372,30917.0
2022-08-10 09:55:00,390.11,390.96,389.49,389.94,9781.0,380.2271,381.0556,379.6228,380.0614,9781.0
2022-08-10 10:00:00,390.0,391.13,389.4,389.4,10220.0,380.1199,381.2213,379.5351,379.5351,10220.0
2022-08-10 10:05:00,389.62,391.6,389.22,390.65,16380.0,379.7495,381.6794,379.3597,380.7534,16380.0
2022-08-10 10:10:00,390.33,390.34,387.13,387.56,8910.0,380.4415,380.4513,377.3226,377.7417,8910.0
2022-08-10 10:15:00,387.56,388.44,387.23,388.13,6888.0,377.7417,378.5994,377.4201,378.2973,6888.0
2022-08-10 10:20:00,388.25,389.49,387.8,389.16,6351.0,378.4142,379.6228,377.9756,379.3012,6351.0
2022-08-10 10:25:00,389.25,389.25,388.49,388.49,5313.0,379.3889,379.3889,378.6482,378.6482,5313.0
2022-08-10 10:30:00,388.83,388.93,387.84,388.36,8043.0,378.9795,379.077,378.0146,378.5214,8043.0
2022-08-10 10:35:00,388.26,388.52,387.84,388.49,5341.0,378.424,378.6774,378.0146,378.6482,5341.0
2022-08-10 10:40:00,388.31,389.93,388.31,389.81,8801.0,378.4727,380.0517,378.4727,379.9347,8801.0
2022-08-10 10:45:00,389.72,390.35,389.65,389.86,7231.0,379.847,380.461,379.7788,379.9834,7231.0
2022-08-10 10:50:00,389.97,390.55,389.68,390.47,9157.0,380.0907,380.656,379.808,380.578,9157.0
2022-08-10 10:55:00,390.39,391.08,390.37,390.88,8582.0,380.5,381.1725,380.4805,380.9776,8582.0
2022-08-10 11:00:00,390.83,391.75,390.83,391.74,8912.0,380.9289,381.8256,380.9289,381.8158,8912.0
2022-08-10 11:05:00,391.9,392.06,391.13,391.37,12686.0,381.9718,382.1277,381.2213,381.4552,12686.0
2022-08-10 11:10:00,391.13,391.13,390.23,390.94,6262.0,381.2213,381.2213,380.3441,381.0361,6262.0
2022-08-10 11:15:00,391.1,391.11,390.12,390.37,7114.0,381.192,381.2018,380.2369,380.4805,7114.0
2022-08-10 11:20:00,390.4,391.35,390.39,391.23,9312.0,380.5098,381.4357,380.5,381.3187,9312.0
2022-08-10 11:25:00,391.09,391.28,390.49,390.57,10050.0,381.1823,381.3675,380.5975,380.6755,10050.0
2022-08-10 11:30:00,390.81,391.5,390.81,391.33,5814.0,380.9094,381.5819,380.9094,381.4162,5814.0
2022-08-10 11:35:00,391.43,392.08,391.26,391.54,8737.0,381.5137,382.1472,381.348,381.6209,8737.0
2022-08-10 11:40:00,391.57,392.02,391.57,391.71,4424.0,381.6501,382.0887,381.6501,381.7866,4424.0
2022-08-10 11:45:00,391.75,392.56,391.75,392.29,8312.0,381.8256,382.615,381.8256,382.3519,8312.0
2022-08-10 11:50:00,392.15,392.72,392.02,392.53,7886.0,382.2154,382.771,382.0887,382.5858,7886.0
2022-08-10 11:55:00,392.61,392.86,392.19,392.19,5041.0,382.6638,382.9074,382.2544,382.2544,5041.0
2022-08-10 12:00:00,392.16,392.69,392.02,392.02,23451.0,382.2252,382.7418,382.0887,382.0887,23451.0
2022-08-10 12:05:00,391.99,392.26,391.85,391.92,6451.0,382.0595,382.3226,381.923,381.9913,6451.0
2022-08-10 12:10:00,392.03,392.45,391.79,391.91,20318.0,382.0985,382.5078,381.8646,381.9815,20318.0
2022-08-10 12:15:00,391.54,391.82,391.31,391.31,4268.0,381.6209,381.8938,381.3967,381.3967,4268.0
2022-08-10 12:20:00,391.32,391.81,391.13,391.13,7728.0,381.4065,381.884,381.2213,381.2213,7728.0
2022-08-10 12:25:00,391.18,391.63,390.92,391.12,14344.0,381.27,381.7086,381.0166,381.2115,14344.0
2022-08-10 12:30:00,391.09,391.19,390.62,391.09,7915.0,381.1823,381.2798,380.7242,381.1823,7915.0
2022-08-10 12:35:00,391.14,391.9,391.14,391.44,9728.0,381.231,381.9718,381.231,381.5234,9728.0
2022-08-10 12:40:00,391.51,391.8,391.28,391.53,11964.0,381.5916,381.8743,381.3675,381.6111,11964.0
2022-08-10 12:45:00,391.41,391.58,391.02,391.33,7984.0,381.4942,381.6599,381.1141,381.4162,7984.0
2022-08-10 12:50:00,391.21,391.4,390.93,391.08,12177.0,381.2992,381.4844,381.0263,381.1725,12177.0
2022-08-10 12:55:00,391.14,391.55,391.09,391.4,6613.0,381.231,381.6306,381.1823,381.4844,6613.0
2022-08-10 13:00:00,391.39,392.35,391.37,392.28,10221.0,381.4747,382.4104,381.4552,382.3421,10221.0
2022-08-10 13:05:00,392.21,392.53,392.02,392.38,17036.0,382.2739,382.5858,382.0887,382.4396,17036.0
2022-08-10 13:10:00,392.38,392.38,391.88,391.9,11475.0,382.4396,382.4396,381.9523,381.9718,11475.0
2022-08-10 13:15:00,391.83,392.04,391.82,391.94,7900.0,381.9035,382.1082,381.8938,382.0108,7900.0
2022-08-10 13:20:00,391.91,391.98,391.62,391.96,9976.0,381.9815,382.0497,381.6989,382.0302,9976.0
2022-08-10 13:25:00,391.85,392.03,391.42,391.42,5211.0,381.923,382.0985,381.5039,381.5039,5211.0
2022-08-10 13:30:00,391.51,391.66,391.24,391.42,5570.0,381.5916,381.7378,381.3285,381.5039,5570.0
2022-08-10 13:35:00,391.52,391.74,391.12,391.33,6414.0,381.6014,381.8158,381.2115,381.4162,6414.0
2022-08-10 13:40:00,391.49,391.49,390.82,391.43,16103.0,381.5722,381.5722,380.9191,381.5137,16103.0
2022-08-10 13:45:00,391.38,391.79,391.35,391.68,8257.0,381.4649,381.8646,381.4357,381.7573,8257.0
2022-08-10 13:50:00,391.72,391.92,391.65,391.84,4518.0,381.7963,381.9913,381.7281,381.9133,4518.0
2022-08-10 13:55:00,391.83,392.03,391.6,391.86,8510.0,381.9035,382.0985,381.6794,381.9328,8510.0
2022-08-10 14:00:00,391.86,391.92,391.37,391.56,8872.0,381.9328,381.9913,381.4552,381.6404,8872.0
2022-08-10 14:05:00,391.63,391.72,391.05,391.38,6286.0,381.7086,381.7963,381.1433,381.4649,6286.0
2022-08-10 14:10:00,391.43,391.61,391.36,391.54,11671.0,381.5137,381.6891,381.4454,381.6209,11671.0
2022-08-10 14:15:00,391.48,392.01,391.47,391.82,8496.0,381.5624,382.079,381.5527,381.8938,8496.0
2022-08-10 14:20:00,391.87,392.32,391.45,391.5,10464.0,381.9425,382.3811,381.5332,381.5819,10464.0
2022-08-10 14:25:00,391.58,391.82,391.45,391.6,7669.0,381.6599,381.8938,381.5332,381.6794,7669.0
2022-08-10 14:30:00,391.67,391.83,391.23,391.69,9877.0,381.7476,381.9035,381.3187,381.7671,9877.0
2022-08-10 14:35:00,391.75,391.96,391.72,391.81,8160.0,381.8256,382.0302,381.7963,381.884,8160.0
2022-08-10 14:40:00,391.91,392.02,391.5,391.57,8974.0,381.9815,382.0887,381.5819,381.6501,8974.0
2022-08-10 14:45:00,391.5,391.76,391.2,391.33,7277.0,381.5819,381.8353,381.2895,381.4162,7277.0
2022-08-10 14:50:00,391.27,391.63,391.25,391.63,6385.0,381.3577,381.7086,381.3382,381.7086,6385.0
2022-08-10 14:55:00,391.53,391.57,391.14,391.17,9595.0,381.6111,381.6501,381.231,381.2603,9595.0
2022-08-10 15:00:00,391.16,391.53,391.15,391.42,10456.0,381.2505,381.6111,381.2408,381.5039,10456.0
2022-08-10 15:05:00,391.42,391.51,391.13,391.48,10168.0,381.5039,381.5916,381.2213,381.5624,10168.0
2022-08-10 15:10:00,391.48,391.54,390.95,391.28,13805.0,381.5624,381.6209,381.0458,381.3675,13805.0
2022-08-10 15:15:00,391.33,391.62,391.31,391.45,8600.0,381.4162,381.6989,381.3967,381.5332,8600.0
2022-08-10 15:20:00,391.5,392.07,391.49,392.02,7511.0,381.5819,382.1375,381.5722,382.0887,7511.0
2022-08-10 15:25:00,392.0,392.36,392.0,392.18,13791.0,382.0692,382.4201,382.0692,382.2447,13791.0
2022-08-10 15:30:00,392.09,392.45,392.05,392.38,11544.0,382.157,382.5078,382.118,382.4396,11544.0
2022-08-10 15:35:00,392.35,393.13,392.23,392.87,32291.0,382.4104,383.1706,382.2934,382.9172,32291.0
2022-08-10 15:40:00,392.88,393.1,392.73,392.95,36852.0,382.9269,383.1414,382.7807,382.9952,36852.0
2022-08-10 15:45:00,392.92,393.14,392.8,392.94,30027.0,382.9659,383.1804,382.849,382.9854,30027.0
2022-08-10 15:50:00,393.02,393.1,392.56,392.8,35072.0,383.0634,383.1414,382.615,382.849,35072.0
2022-08-10 15:55:00,392.85,393.77,392.72,393.06,107193.0,382.8977,383.7944,382.771,383.1024,107193.0
2022-08-11 09:30:00,395.06,395.28,391.9,392.67,28989.0,385.0517,385.2661,381.9718,382.7223,28989.0
2022-08-11 09:35:00,392.7,392.7,390.53,391.22,8464.0,382.7515,382.7515,380.6365,381.309,8464.0
2022-08-11 09:40:00,391.44,393.0,391.44,392.3,17456.0,381.5234,383.0439,381.5234,382.3616,17456.0
2022-08-11 09:45:00,392.31,392.48,391.53,391.65,15436.0,382.3714,382.5371,381.6111,381.7281,15436.0
2022-08-11 09:50:00,391.64,392.03,390.9,390.9,10068.0,381.7184,382.0985,380.9971,380.9971,10068.0
2022-08-11 09:55:00,391.01,392.62,390.73,392.44,11455.0,381.1043,382.6735,380.8314,382.4981,11455.0
2022-08-11 10:00:00,392.44,392.63,391.77,391.77,12089.0,382.4981,382.6833,381.8451,381.8451,12089.0
2022-08-11 10:05:00,391.82,392.71,391.65,392.66,19958.0,381.8938,382.7612,381.7281,382.7125,19958.0
2022-08-11 10:10:00,392.8,393.31,392.55,392.9,12305.0,382.849,383.346,382.6053,382.9464,12305.0
2022-08-11 10:15:00,393.06,393.32,392.79,392.79,10798.0,383.1024,383.3558,382.8392,382.8392,10798.0
2022-08-11 10:20:00,392.75,393.16,391.97,392.83,15172.0,382.8002,383.1998,382.04,382.8782,15172.0
2022-08-11 10:25:00,393.0,393.03,392.41,392.5,8511.0,383.0439,383.0731,382.4688,382.5566,8511.0
2022-08-11 10:30:00,392.5,393.1,392.08,392.08,8834.0,382.5566,383.1414,382.1472,382.1472,8834.0
2022-08-11 10:35:00,392.17,392.64,391.84,392.3,14118.0,382.2349,382.693,381.9133,382.3616,14118.0
2022-08-11 10:40:00,392.11,392.28,391.28,391.32,6574.0,382.1764,382.3421,381.3675,381.4065,6574.0
2022-08-11 10:45:00,391.26,391.31,390.81,390.9,9573.0,381.348,381.3967,380.9094,380.9971,9573.0
2022-08-11 10:50:00,391.09,391.11,390.68,391.0,8632.0,381.1823,381.2018,380.7827,381.0946,8632.0
2022-08-11 10:55:00,390.76,390.88,390.21,390.43,10419.0,380.8606,380.9776,380.3246,380.539,10419.0
2022-08-11 11:00:00,390.36,390.69,390.21,390.21,6941.0,380.4708,380.7924,380.3246,380.3246,6941.0
2022-08-11 11:05:00,390.24,390.28,389.03,389.23,5004.0,380.3538,380.3928,379.1745,379.3694,5004.0
2022-08-11 11:10:00,389.23,389.95,389.23,389.8,8020.0,379.3694,380.0712,379.3694,379.925,8020.0
2022-08-11 11:15:00,389.73,390.23,389.71,389.71,4791.0,379.8567,380.3441,379.8372,379.8372,4791.0
2022-08-11 11:20:00,389.84,390.02,389.03,389.03,5814.0,379.964,380.1394,379.1745,379.1745,5814.0
2022-08-11 11:25:00,388.86,388.87,388.36,388.87,7902.0,379.0088,379.0185,378.5214,379.0185,7902.0
2022-08-11 11:30:00,388.95,389.7,388.88,389.18,9823.0,379.0965,379.8275,379.0283,379.3207,9823.0
2022-08-11 11:35:00,389.22,389.57,389.09,389.41,4111.0,379.3597,379.7008,379.233,379.5448,4111.0
2022-08-11 11:40:00,389.32,389.59,388.79,388.8,5968.0,379.4571,379.7203,378.9406,378.9503,5968.0
2022-08-11 11:45:00,388.78,389.11,388.6,388.81,4960.0,378.9308,379.2524,378.7554,378.96,4960.0
2022-08-11 11:50:00,388.74,389.06,388.34,388.93,5281.0,378.8918,379.2037,378.502,379.077,5281.0
2022-08-11 11:55:00,388.93,388.93,388.48,388.67,3624.0,379.077,379.077,378.6384,378.8236,3624.0
2022-08-11 12:00:00,388.52,388.8,387.92,387.92,5382.0,378.6774,378.9503,378.0926,378.0926,5382.0
2022-08-11 12:05:00,387.93,388.15,387.67,387.9,4792.0,378.1023,378.3168,377.8489,378.0731,4792.0
2022-08-11 12:10:00,387.96,388.24,387.79,388.24,3580.0,378.1316,378.4045,377.9659,378.4045,3580.0
2022-08-11 12:15:00,388.23,388.51,387.98,388.15,8680.0,378.3947,378.6676,378.1511,378.3168,8680.0
2022-08-11 12:20:00,388.06,388.33,387.89,388.26,4263.0,378.229,378.4922,378.0634,378.424,4263.0
2022-08-11 12:25:00,388.28,388.91,388.27,388.64,5094.0,378.4435,379.0575,378.4337,378.7944,5094.0
2022-08-11 12:30:00,388.63,388.93,388.62,388.7,3040.0,378.7846,379.077,378.7749,378.8528,3040.0
2022-08-11 12:35:00,388.83,388.93,388.12,388.12,8710.0,378.9795,379.077,378.2875,378.2875,8710.0
2022-08-11 12:40:00,388.11,388.46,388.05,388.05,5691.0,378.2778,378.6189,378.2193,378.2193,5691.0
2022-08-11 12:45:00,388.03,388.21,387.9,388.21,3523.0,378.1998,378.3752,378.0731,378.3752,3523.0
2022-08-11 12:50:00,388.15,388.44,387.99,388.39,5081.0,378.3168,378.5994,378.1608,378.5507,5081.0
2022-08-11 12:55:00,388.56,389.02,388.45,388.84,18341.0,378.7164,379.1647,378.6092,378.9893,18341.0
2022-08-11 13:00:00,388.75,388.98,388.49,388.66,4208.0,378.9016,379.1257,378.6482,378.8138,4208.0
2022-08-11 13:05:00,388.68,388.73,388.51,388.52,2512.0,378.8333,378.8821,378.6676,378.6774,2512.0
2022-08-11 13:10:00,388.63,388.75,388.47,388.66,3500.0,378.7846,378.9016,378.6287,378.8138,3500.0
2022-08-11 13:15:00,388.74,388.96,388.57,388.91,4756.0,378.8918,379.1062,378.7261,379.0575,4756.0
2022-08-11 13:20:00,388.88,388.89,388.49,388.83,3348.0,379.0283,379.038,378.6482,378.9795,3348.0
2022-08-11 13:25:00,388.76,388.88,388.19,388.42,6196.0,378.9113,379.0283,378.3558,378.5799,6196.0
2022-08-11 13:30:00,388.54,388.81,388.22,388.31,4481.0,378.6969,378.96,378.385,378.4727,4481.0
2022-08-11 13:35:00,388.32,388.85,388.32,388.78,2738.0,378.4825,378.999,378.4825,378.9308,2738.0
2022-08-11 13:40:00,388.79,388.79,388.05,388.05,7295.0,378.9406,378.9406,378.2193,378.2193,7295.0
2022-08-11 13:45:00,387.9,388.29,387.9,388.0,4571.0,378.0731,378.4532,378.0731,378.1706,4571.0
2022-08-11 13:50:00,388.08,388.14,387.68,387.69,2600.0,378.2485,378.307,377.8587,377.8684,2600.0
2022-08-11 13:55:00,387.65,387.87,387.65,387.87,3113.0,377.8294,378.0439,377.8294,378.0439,3113.0
2022-08-11 14:00:00,387.8,387.91,387.51,387.54,3217.0,377.9756,378.0828,377.693,377.7222,3217.0
2022-08-11 14:05:00,387.58,387.58,387.18,387.47,4636.0,377.7612,377.7612,377.3713,377.654,4636.0
2022-08-11 14:10:00,387.5,387.59,386.9,387.17,4229.0,377.6832,377.771,377.0984,377.3616,4229.0
2022-08-11 14:15:00,387.12,387.52,387.05,387.52,2373.0,377.3129,377.7027,377.2446,377.7027,2373.0
2022-08-11 14:20:00,387.45,387.45,387.02,387.05,5846.0,377.6345,377.6345,377.2154,377.2446,5846.0
2022-08-11 14:25:00,387.14,387.26,386.94,387.08,2543.0,377.3324,377.4493,377.1374,377.2739,2543.0
2022-08-11 14:30:00,387.07,387.18,386.79,386.97,3617.0,377.2641,377.3713,376.9912,377.1667,3617.0
2022-08-11 14:35:00,386.95,387.03,386.74,386.74,3684.0,377.1472,377.2251,376.9425,376.9425,3684.0
2022-08-11 14:40:00,386.74,386.8,386.56,386.8,5017.0,376.9425,377.001,376.767,377.001,5017.0
2022-08-11 14:45:00,386.89,386.89,386.51,386.67,3422.0,377.0887,377.0887,376.7183,376.8743,3422.0
2022-08-11 14:50:00,386.57,386.57,386.28,386.29,2716.0,376.7768,376.7768,376.4941,376.5039,2716.0
2022-08-11 14:55:00,386.28,386.83,386.28,386.7,6467.0,376.4941,377.0302,376.4941,376.9035,6467.0
2022-08-11 15:00:00,386.7,386.7,386.29,386.43,5791.0,376.9035,376.9035,376.5039,376.6403,5791.0
2022-08-11 15:05:00,386.44,386.44,385.88,386.19,10523.0,376.6501,376.6501,376.1043,376.4064,10523.0
2022-08-11 15:10:00,386.19,386.19,385.68,386.0,10720.0,376.4064,376.4064,375.9093,376.2212,10720.0
2022-08-11 15:15:00,386.04,386.34,385.93,386.31,4015.0,376.2602,376.5526,376.153,376.5234,4015.0
2022-08-11 15:20:00,386.38,386.86,386.25,386.57,5379.0,376.5916,377.0594,376.4649,376.7768,5379.0
2022-08-11 15:25:00,386.58,386.66,386.16,386.16,13400.0,376.7865,376.8645,376.3772,376.3772,13400.0
2022-08-11 15:30:00,386.16,387.33,386.14,387.33,8993.0,376.3772,377.5175,376.3577,377.5175,8993.0
2022-08-11 15:35:00,387.22,387.22,386.62,386.81,5811.0,377.4103,377.4103,376.8255,377.0107,5811.0
2022-08-11 15:40:00,386.83,387.07,386.6,386.68,8355.0,377.0302,377.2641,376.806,376.884,8355.0
2022-08-11 15:45:00,386.68,386.68,386.1,386.12,16779.0,376.884,376.884,376.3187,376.3382,16779.0
2022-08-11 15:50:00,386.29,386.68,385.9,386.67,22633.0,376.5039,376.884,376.1238,376.8743,22633.0
2022-08-11 15:55:00,386.62,386.83,385.76,386.17,56343.0,376.8255,377.0302,375.9873,376.3869,56343.0
2022-08-12 09:30:00,388.47,388.73,386.13,386.58,19804.0,378.6287,378.8821,376.3479,376.7865,19804.0
2022-08-12 09:35:00,386.58,388.63,386.55,388.06,8796.0,376.7865,378.7846,376.7573,378.229,8796.0
2022-08-12 09:40:00,387.57,388.51,387.57,388.12,13814.0,377.7515,378.6676,377.7515,378.2875,13814.0
2022-08-12 09:45:00,388.71,389.1,387.96,387.97,8314.0,378.8626,379.2427,378.1316,378.1413,8314.0
2022-08-12 09:50:00,387.87,389.67,387.87,389.67,4224.0,378.0439,379.7983,378.0439,379.7983,4224.0
2022-08-12 09:55:00,389.67,390.77,389.51,390.61,10353.0,379.7983,380.8704,379.6423,380.7144,10353.0
2022-08-12 10:00:00,390.49,390.51,387.78,388.5,8351.0,380.5975,380.617,377.9561,378.6579,8351.0
2022-08-12 10:05:00,388.57,388.89,387.45,388.3,5823.0,378.7261,379.038,377.6345,378.463,5823.0
2022-08-12 10:10:00,388.72,389.41,388.47,388.47,5800.0,378.8723,379.5448,378.6287,378.6287,5800.0
2022-08-12 10:15:00,388.44,389.67,388.34,389.67,6779.0,378.5994,379.7983,378.502,379.7983,6779.0
2022-08-12 10:20:00,389.46,389.74,389.15,389.73,4140.0,379.5936,379.8665,379.2914,379.8567,4140.0
2022-08-12 10:25:00,389.69,389.69,388.85,388.87,6346.0,379.8178,379.8178,378.999,379.0185,6346.0
2022-08-12 10:30:00,389.29,389.46,388.93,389.14,6700.0,379.4279,379.5936,379.077,379.2817,6700.0
2022-08-12 10:35:00,389.1,389.67,389.09,389.27,8239.0,379.2427,379.7983,379.233,379.4084,8239.0
2022-08-12 10:40:00,389.17,389.36,388.99,389.33,5210.0,379.3109,379.4961,379.1355,379.4669,5210.0
2022-08-12 10:45:00,389.4,389.4,388.63,388.91,3877.0,379.5351,379.5351,378.7846,379.0575,3877.0
2022-08-12 10:50:00,388.9,389.26,388.82,389.04,5925.0,379.0478,379.3986,378.9698,379.1842,5925.0
2022-08-12 10:55:00,389.04,389.04,388.11,388.36,10022.0,379.1842,379.1842,378.2778,378.5214,10022.0
2022-08-12 11:00:00,388.61,389.2,388.54,389.02,9784.0,378.7651,379.3402,378.6969,379.1647,9784.0
2022-08-12 11:05:00,389.07,389.29,388.85,388.94,4660.0,379.2135,379.4279,378.999,379.0868,4660.0
2022-08-12 11:10:00,388.84,389.05,388.31,388.73,8845.0,378.9893,379.194,378.4727,378.8821,8845.0
2022-08-12 11:15:00,388.79,389.12,388.72,388.72,4062.0,378.9406,379.2622,378.8723,378.8723,4062.0
2022-08-12 11:20:00,388.67,388.91,388.2,388.81,4486.0,378.8236,379.0575,378.3655,378.96,4486.0
2022-08-12 11:25:00,388.74,389.13,388.67,388.93,5336.0,378.8918,379.2719,378.8236,379.077,5336.0
2022-08-12 11:30:00,388.89,389.01,388.51,388.52,6737.0,379.038,379.155,378.6676,378.6774,6737.0
2022-08-12 11:35:00,388.78,388.93,388.66,388.75,2900.0,378.9308,379.077,378.8138,378.9016,2900.0
2022-08-12 11:40:00,388.86,388.86,388.47,388.47,7413.0,379.0088,379.0088,378.6287,378.6287,7413.0
2022-08-12 11:45:00,388.64,388.69,388.3,388.3,5532.0,378.7944,378.8431,378.463,378.463,5532.0
2022-08-12 11:50:00,388.28,388.57,388.2,388.31,5035.0,378.4435,378.7261,378.3655,378.4727,5035.0
2022-08-12 11:55:00,388.25,388.42,388.05,388.2,5780.0,378.4142,378.5799,378.2193,378.3655,5780.0
2022-08-12 12:00:00,388.3,388.93,388.3,388.84,2818.0,378.463,379.077,378.463,378.9893,2818.0
2022-08-12 12:05:00,389.03,389.28,388.99,389.27,912.0,379.1745,379.4181,379.1355,379.4084,912.0
2022-08-12 12:10:00,389.23,389.53,389.2,389.4,2339.0,379.3694,379.6618,379.3402,379.5351,2339.0
2022-08-12 12:15:00,389.58,389.61,389.24,389.25,4774.0,379.7105,379.7398,379.3792,379.3889,4774.0
2022-08-12 12:20:00,389.17,389.17,388.97,389.05,1542.0,379.3109,379.3109,379.116,379.194,1542.0
2022-08-12 12:25:00,389.08,389.09,388.88,388.94,3506.0,379.2232,379.233,379.0283,379.0868,3506.0
2022-08-12 12:30:00,389.07,389.11,388.92,388.97,3603.0,379.2135,379.2524,379.0673,379.116,3603.0
2022-08-12 12:35:00,388.99,389.3,388.99,389.23,2580.0,379.1355,379.4376,379.1355,379.3694,2580.0
2022-08-12 12:40:00,389.23,389.35,389.15,389.32,4473.0,379.3694,379.4864,379.2914,379.4571,4473.0
2022-08-12 12:45:00,389.46,389.62,389.28,389.32,4587.0,379.5936,379.7495,379.4181,379.4571,4587.0
2022-08-12 12:50:00,389.29,389.32,389.0,389.14,2862.0,379.4279,379.4571,379.1452,379.2817,2862.0
2022-08-12 12:55:00,389.14,389.14,389.0,389.13,2398.0,379.2817,379.2817,379.1452,379.2719,2398.0
2022-08-12 13:00:00,389.15,389.38,389.14,389.37,2200.0,379.2914,379.5156,379.2817,379.5059,2200.0
2022-08-12 13:05:00,389.48,389.48,388.94,389.06,1745.0,379.6131,379.6131,379.0868,379.2037,1745.0
2022-08-12 13:10:00,389.18,389.26,389.11,389.18,4147.0,379.3207,379.3986,379.2524,379.3207,4147.0
2022-08-12 13:15:00,389.12,389.3,388.96,389.0,3363.0,379.2622,379.4376,379.1062,379.1452,3363.0
2022-08-12 13:20:00,389.01,389.24,389.0,389.18,3595.0,379.155,379.3792,379.1452,379.3207,3595.0
2022-08-12 13:25:00,389.31,389.31,389.08,389.13,3124.0,379.4474,379.4474,379.2232,379.2719,3124.0
2022-08-12 13:30:00,389.18,389.32,388.92,389.11,8089.0,379.3207,379.4571,379.0673,379.2524,8089.0
2022-08-12 13:35:00,389.03,389.12,388.92,389.03,3009.0,379.1745,379.2622,379.0673,379.1745,3009.0
2022-08-12 13:40:00,389.01,389.12,388.72,388.8,7277.0,379.155,379.2622,378.8723,378.9503,7277.0
2022-08-12 13:45:00,388.77,388.78,388.6,388.78,2869.0,378.9211,378.9308,378.7554,378.9308,2869.0
2022-08-12 13:50:00,388.89,389.3,388.89,389.1,4816.0,379.038,379.4376,379.038,379.2427,4816.0
2022-08-12 13:55:00,389.07,389.25,388.93,389.02,6370.0,379.2135,379.3889,379.077,379.1647,6370.0
2022-08-12 14:00:00,388.96,389.14,388.95,389.13,3554.0,379.1062,379.2817,379.0965,379.2719,3554.0
2022-08-12 14:05:00,389.12,389.12,388.9,388.95,3706.0,379.2622,379.2622,379.0478,379.0965,3706.0
2022-08-12 14:10:00,389.13,389.46,389.13,389.33,4639.0,379.2719,379.5936,379.2719,379.4669,4639.0
2022-08-12 14:15:00,389.38,389.8,389.33,389.8,3440.0,379.5156,379.925,379.4669,379.925,3440.0
2022-08-12 14:20:00,389.74,389.93,389.49,389.92,5864.0,379.8665,380.0517,379.6228,380.0419,5864.0
2022-08-12 14:25:00,389.89,390.44,389.86,390.43,2135.0,380.0127,380.5488,379.9834,380.539,2135.0
2022-08-12 14:30:00,390.52,391.31,390.52,391.31,5132.0,380.6267,381.3967,380.6267,381.3967,5132.0
2022-08-12 14:35:00,391.31,391.31,390.92,391.02,3463.0,381.3967,381.3967,381.0166,381.1141,3463.0
2022-08-12 14:40:00,391.08,391.08,390.89,390.95,2542.0,381.1725,381.1725,380.9874,381.0458,2542.0
2022-08-12 14:45:00,391.02,391.07,390.76,390.77,6103.0,381.1141,381.1628,380.8606,380.8704,6103.0
2022-08-12 14:50:00,390.8,390.89,390.73,390.84,3141.0,380.8996,380.9874,380.8314,380.9386,3141.0
2022-08-12 14:55:00,390.87,391.11,390.87,390.96,3977.0,380.9679,381.2018,380.9679,381.0556,3977.0
2022-08-12 15:00:00,390.95,391.13,390.63,391.03,3520.0,381.0458,381.2213,380.7339,381.1238,3520.0
2022-08-12 15:05:00,391.42,391.5,391.26,391.42,2163.0,381.5039,381.5819,381.348,381.5039,2163.0
2022-08-12 15:10:00,391.46,391.78,391.33,391.63,7219.0,381.5429,381.8548,381.4162,381.7086,7219.0
2022-08-12 15:15:00,391.53,391.8,391.46,391.46,3294.0,381.6111,381.8743,381.5429,381.5429,3294.0
2022-08-12 15:20:00,391.44,391.5,391.33,391.44,4421.0,381.5234,381.5819,381.4162,381.5234,4421.0
2022-08-12 15:25:00,391.51,391.87,391.4,391.87,3306.0,381.5916,381.9425,381.4844,381.9425,3306.0
2022-08-12 15:30:00,391.83,392.0,391.38,391.38,9829.0,381.9035,382.0692,381.4649,381.4649,9829.0
2022-08-12 15:35:00,391.35,391.41,391.21,391.27,8721.0,381.4357,381.4942,381.2992,381.3577,8721.0
2022-08-12 15:40:00,391.28,391.8,391.15,391.75,15375.0,381.3675,381.8743,381.2408,381.8256,15375.0
2022-08-12 15:45:00,391.74,391.74,391.32,391.69,14446.0,381.8158,381.8158,381.4065,381.7671,14446.0
2022-08-12 15:50:00,391.69,392.21,391.55,391.9,33784.0,381.7671,382.2739,381.6306,381.9718,33784.0
2022-08-12 15:55:00,391.84,392.48,391.7,391.71,72141.0,381.9133,382.5371,381.7768,381.7866,72141.0
2022-08-15 09:30:00,390.82,392.19,389.96,392.14,20212.0,380.9191,382.2544,380.0809,382.2057,20212.0
2022-08-15 09:35:00,392.8,392.8,390.94,392.48,11989.0,382.849,382.849,381.0361,382.5371,11989.0
2022-08-15 09:40:00,392.71,393.22,391.81,393.04,22497.0,382.7612,383.2583,381.884,383.0829,22497.0
2022-08-15 09:45:00,393.13,394.22,393.12,393.67,4736.0,383.1706,384.233,383.1609,383.6969,4736.0
2022-08-15 09:50:00,393.96,394.55,393.81,394.13,5876.0,383.9796,384.5546,383.8334,384.1453,5876.0
2022-08-15 09:55:00,394.13,395.08,394.05,394.05,4841.0,384.1453,385.0712,384.0673,384.0673,4841.0
2022-08-15 10:00:00,394.78,395.47,394.57,394.72,5603.0,384.7788,385.4513,384.5741,384.7203,5603.0
2022-08-15 10:05:00,394.57,395.58,394.22,395.58,5306.0,384.5741,385.5585,384.233,385.5585,5306.0
2022-08-15 10:10:00,395.58,395.8,394.34,394.35,5509.0,385.5585,385.773,384.35,384.3597,5509.0
2022-08-15 10:15:00,394.04,394.54,394.04,394.12,3995.0,384.0576,384.5449,384.0576,384.1355,3995.0
2022-08-15 10:20:00,393.72,394.21,393.34,394.21,3330.0,383.7457,384.2232,383.3753,384.2232,3330.0
2022-08-15 10:25:00,394.37,394.44,393.57,393.85,5821.0,384.3792,384.4474,383.5995,383.8724,5821.0
2022-08-15 10:30:00,393.82,394.49,393.78,394.3,8670.0,383.8431,384.4962,383.8041,384.311,8670.0
2022-08-15 10:35:00,394.52,394.52,393.8,394.11,13710.0,384.5254,384.5254,383.8236,384.1258,13710.0
2022-08-15 10:40:00,393.81,394.28,393.63,393.63,3580.0,383.8334,384.2915,383.6579,383.6579,3580.0
2022-08-15 10:45:00,393.63,393.68,393.19,393.19,5585.0,383.6579,383.7067,383.2291,383.2291,5585.0
2022-08-15 10:50:00,392.98,393.44,392.92,393.35,2523.0,383.0244,383.4728,382.9659,383.385,2523.0
2022-08-15 10:55:00,393.4,393.4,392.11,392.11,5894.0,383.4338,383.4338,382.1764,382.1764,5894.0
2022-08-15 11:00:00,392.07,392.91,391.9,392.46,5310.0,382.1375,382.9562,381.9718,382.5176,5310.0
2022-08-15 11:05:00,392.51,392.79,392.3,392.3,3778.0,382.5663,382.8392,382.3616,382.3616,3778.0
2022-08-15 11:10:00,392.13,392.36,391.76,392.14,5264.0,382.1959,382.4201,381.8353,382.2057,5264.0
2022-08-15 11:15:00,392.28,392.51,391.62,391.62,6394.0,382.3421,382.5663,381.6989,381.6989,6394.0
2022-08-15 11:20:00,391.74,392.09,391.19,391.47,7961.0,381.8158,382.157,381.2798,381.5527,7961.0
2022-08-15 11:25:00,391.47,391.88,391.17,391.73,7494.0,381.5527,381.9523,381.2603,381.8061,7494.0
2022-08-15 11:30:00,391.75,392.02,391.6,391.72,4497.0,381.8256,382.0887,381.6794,381.7963,4497.0
2022-08-15 11:35:00,391.79,392.02,391.38,391.55,12995.0,381.8646,382.0887,381.4649,381.6306,12995.0
2022-08-15 11:40:00,391.59,392.47,391.51,391.85,12599.0,381.6696,382.5273,381.5916,381.923,12599.0
2022-08-15 11:45:00,392.09,393.23,392.08,393.11,10235.0,382.157,383.2681,382.1472,383.1511,10235.0
2022-08-15 11:50:00,393.18,393.46,393.04,393.33,5923.0,383.2193,383.4922,383.0829,383.3655,5923.0
2022-08-15 11:55:00,393.33,393.44,392.59,392.81,7316.0,383.3655,383.4728,382.6443,382.8587,7316.0
2022-08-15 12:00:00,392.81,393.08,392.66,392.87,7004.0,382.8587,383.1219,382.7125,382.9172,7004.0
2022-08-15 12:05:00,392.84,392.91,392.52,392.66,5139.0,382.888,382.9562,382.5761,382.7125,5139.0
2022-08-15 12:10:00,392.76,393.11,392.61,393.03,6847.0,382.81,383.1511,382.6638,383.0731,6847.0
2022-08-15 12:15:00,393.11,393.41,392.98,392.98,4575.0,383.1511,383.4435,383.0244,383.0244,4575.0
2022-08-15 12:20:00,393.07,393.07,392.49,392.5,6174.0,383.1121,383.1121,382.5468,382.5566,6174.0
2022-08-15 12:25:00,392.39,392.59,392.24,392.49,8977.0,382.4494,382.6443,382.3032,382.5468,8977.0
2022-08-15 12:30:00,392.57,393.26,392.54,392.98,7106.0,382.6248,383.2973,382.5956,383.0244,7106.0
2022-08-15 12:35:00,392.96,393.08,392.66,392.88,9920.0,383.0049,383.1219,382.7125,382.9269,9920.0
2022-08-15 12:40:00,392.76,393.06,392.49,392.49,6840.0,382.81,383.1024,382.5468,382.5468,6840.0
2022-08-15 12:45:00,392.46,392.59,392.25,392.5,9127.0,382.5176,382.6443,382.3129,382.5566,9127.0
2022-08-15 12:50:00,392.66,392.74,392.34,392.54,8396.0,382.7125,382.7905,382.4006,382.5956,8396.0
2022-08-15 12:55:00,392.46,392.74,392.32,392.61,8461.0,382.5176,382.7905,382.3811,382.6638,8461.0
2022-08-15 13:00:00,392.63,393.06,392.62,392.95,10001.0,382.6833,383.1024,382.6735,382.9952,10001.0
2022-08-15 13:05:00,392.93,393.11,392.82,392.85,13005.0,382.9757,383.1511,382.8685,382.8977,13005.0
2022-08-15 13:10:00,392.95,393.1,392.88,392.93,6263.0,382.9952,383.1414,382.9269,382.9757,6263.0
2022-08-15 13:15:00,392.96,392.96,392.38,392.38,4899.0,383.0049,383.0049,382.4396,382.4396,4899.0
2022-08-15 13:20:00,392.5,392.8,392.33,392.68,5950.0,382.5566,382.849,382.3909,382.732,5950.0
2022-08-15 13:25:00,392.49,392.9,392.42,392.78,4201.0,382.5468,382.9464,382.4786,382.8295,4201.0
2022-08-15 13:30:00,392.83,392.94,392.57,392.6,4305.0,382.8782,382.9854,382.6248,382.654,4305.0
2022-08-15 13:35:00,392.68,392.74,392.34,392.41,5374.0,382.732,382.7905,382.4006,382.4688,5374.0
2022-08-15 13:40:00,392.41,392.59,392.12,392.16,6660.0,382.4688,382.6443,382.1862,382.2252,6660.0
2022-08-15 13:45:00,392.14,392.36,392.11,392.3,6259.0,382.2057,382.4201,382.1764,382.3616,6259.0
2022-08-15 13:50:00,392.38,392.56,392.16,392.27,3894.0,382.4396,382.615,382.2252,382.3324,3894.0
2022-08-15 13:55:00,392.34,392.56,392.27,392.35,6697.0,382.4006,382.615,382.3324,382.4104,6697.0
2022-08-15 14:00:00,392.41,392.53,392.17,392.47,4712.0,382.4688,382.5858,382.2349,382.5273,4712.0
2022-08-15 14:05:00,392.48,392.73,392.43,392.45,3988.0,382.5371,382.7807,382.4883,382.5078,3988.0
2022-08-15 14:10:00,392.45,392.6,392.36,392.56,4727.0,382.5078,382.654,382.4201,382.615,4727.0
2022-08-15 14:15:00,392.66,392.83,392.48,392.83,3681.0,382.7125,382.8782,382.5371,382.8782,3681.0
2022-08-15 14:20:00,392.82,392.96,392.73,392.73,4895.0,382.8685,383.0049,382.7807,382.7807,4895.0
2022-08-15 14:25:00,392.78,393.13,392.72,393.11,9325.0,382.8295,383.1706,382.771,383.1511,9325.0
2022-08-15 14:30:00,393.14,393.37,392.95,393.29,8615.0,383.1804,383.4045,382.9952,383.3266,8615.0
2022-08-15 14:35:00,393.24,393.58,393.15,393.53,5244.0,383.2778,383.6092,383.1901,383.5605,5244.0
2022-08-15 14:40:00,393.53,393.62,393.03,393.04,5299.0,383.5605,383.6482,383.0731,383.0829,5299.0
2022-08-15 14:45:00,393.07,393.32,393.01,393.2,5348.0,383.1121,383.3558,383.0536,383.2388,5348.0
2022-08-15 14:50:00,393.15,393.23,392.99,393.13,7178.0,383.1901,383.2681,383.0342,383.1706,7178.0
2022-08-15 14:55:00,393.19,393.25,392.91,392.92,4625.0,383.2291,383.2876,382.9562,382.9659,4625.0
2022-08-15 15:00:00,392.97,393.17,392.66,392.76,7500.0,383.0147,383.2096,382.7125,382.81,7500.0
2022-08-15 15:05:00,392.68,392.96,392.42,392.66,14535.0,382.732,383.0049,382.4786,382.7125,14535.0
2022-08-15 15:10:00,392.71,392.88,392.57,392.62,6143.0,382.7612,382.9269,382.6248,382.6735,6143.0
2022-08-15 15:15:00,392.66,392.81,392.5,392.59,5909.0,382.7125,382.8587,382.5566,382.6443,5909.0
2022-08-15 15:20:00,392.65,392.72,392.35,392.5,7827.0,382.7028,382.771,382.4104,382.5566,7827.0
2022-08-15 15:25:00,392.5,392.62,392.22,392.61,8393.0,382.5566,382.6735,382.2837,382.6638,8393.0
2022-08-15 15:30:00,392.54,392.54,392.17,392.28,11599.0,382.5956,382.5956,382.2349,382.3421,11599.0
2022-08-15 15:35:00,392.27,392.27,391.91,391.96,18151.0,382.3324,382.3324,381.9815,382.0302,18151.0
2022-08-15 15:40:00,391.98,392.02,391.5,391.67,14111.0,382.0497,382.0887,381.5819,381.7476,14111.0
2022-08-15 15:45:00,391.66,391.89,391.63,391.88,13731.0,381.7378,381.962,381.7086,381.9523,13731.0
2022-08-15 15:50:00,392.0,392.24,390.96,390.96,23906.0,382.0692,382.3032,381.0556,381.0556,23906.0
2022-08-15 15:55:00,390.95,391.09,390.7,390.9,65330.0,381.0458,381.1823,380.8022,380.9971,65330.0
2022-08-16 09:30:00,388.19,388.33,387.0,387.24,23710.0,378.3558,378.4922,377.1959,377.4298,23710.0
2022-08-16 09:35:00,387.51,388.75,387.24,388.75,9798.0,377.693,378.9016,377.4298,378.9016,9798.0
2022-08-16 09:40:00,388.83,389.01,388.15,388.43,9943.0,378.9795,379.155,378.3168,378.5897,9943.0
2022-08-16 09:45:00,388.85,389.18,388.63,388.97,7731.0,378.999,379.3207,378.7846,379.116,7731.0
2022-08-16 09:50:00,388.68,388.68,387.72,388.38,7822.0,378.8333,378.8333,377.8977,378.5409,7822.0
2022-08-16 09:55:00,388.52,388.98,387.68,388.05,14428.0,378.6774,379.1257,377.8587,378.2193,14428.0
2022-08-16 10:00:00,387.95,388.07,387.02,387.5,11311.0,378.1218,378.2388,377.2154,377.6832,11311.0
2022-08-16 10:05:00,387.5,387.69,387.1,387.52,5755.0,377.6832,377.8684,377.2934,377.7027,5755.0
2022-08-16 10:10:00,387.6,387.93,387.02,387.05,6938.0,377.7807,378.1023,377.2154,377.2446,6938.0
2022-08-16 10:15:00,386.75,387.58,386.49,387.4,7969.0,376.9522,377.7612,376.6988,377.5858,7969.0
2022-08-16 10:20:00,387.4,387.63,387.37,387.38,3483.0,377.5858,377.8099,377.5565,377.5663,3483.0
2022-08-16 10:25:00,387.44,387.6,387.03,387.11,8798.0,377.6248,377.7807,377.2251,377.3031,8798.0
2022-08-16 10:30:00,387.08,387.17,386.39,386.42,4729.0,377.2739,377.3616,376.6014,376.6306,4729.0
2022-08-16 10:35:00,386.52,387.43,386.47,387.41,7161.0,376.7281,377.615,376.6793,377.5955,7161.0
2022-08-16 10:40:00,387.25,387.6,386.95,387.56,5128.0,377.4396,377.7807,377.1472,377.7417,5128.0
2022-08-16 10:45:00,387.63,387.81,387.26,387.26,5398.0,377.8099,377.9854,377.4493,377.4493,5398.0
2022-08-16 10:50:00,387.22,387.88,387.22,387.49,5841.0,377.4103,378.0536,377.4103,377.6735,5841.0
2022-08-16 10:55:00,387.44,387.57,387.24,387.48,5786.0,377.6248,377.7515,377.4298,377.6637,5786.0
2022-08-16 11:00:00,387.45,388.0,387.44,387.8,7606.0,377.6345,378.1706,377.6248,377.9756,7606.0
2022-08-16 11:05:00,387.77,388.24,387.65,387.65,6109.0,377.9464,378.4045,377.8294,377.8294,6109.0
2022-08-16 11:10:00,387.63,388.66,387.63,388.6,5891.0,377.8099,378.8138,377.8099,378.7554,5891.0
2022-08-16 11:15:00,388.64,388.64,388.2,388.28,7919.0,378.7944,378.7944,378.3655,378.4435,7919.0
2022-08-16 11:20:00,388.21,388.29,387.93,388.01,9124.0,378.3752,378.4532,378.1023,378.1803,9124.0
2022-08-16 11:25:00,387.94,388.59,387.79,388.59,7305.0,378.1121,378.7456,377.9659,378.7456,7305.0
2022-08-16 11:30:00,388.54,389.27,388.44,388.97,8142.0,378.6969,379.4084,378.5994,379.116,8142.0
2022-08-16 11:35:00,389.17,389.38,389.03,389.17,2666.0,379.3109,379.5156,379.1745,379.3109,2666.0
2022-08-16 11:40:00,389.35,389.43,389.26,389.32,2879.0,379.4864,379.5643,379.3986,379.4571,2879.0
2022-08-16 11:45:00,389.32,389.36,389.0,389.16,5713.0,379.4571,379.4961,379.1452,379.3012,5713.0
2022-08-16 11:50:00,389.1,389.37,389.04,389.37,4855.0,379.2427,379.5059,379.1842,379.5059,4855.0
2022-08-16 11:55:00,389.32,389.53,389.26,389.32,4132.0,379.4571,379.6618,379.3986,379.4571,4132.0
2022-08-16 12:00:00,389.35,389.48,389.27,389.41,2406.0,379.4864,379.6131,379.4084,379.5448,2406.0
2022-08-16 12:05:00,389.41,389.41,388.84,388.85,3142.0,379.5448,379.5448,378.9893,378.999,3142.0
2022-08-16 12:10:00,388.88,389.19,388.87,389.19,4154.0,379.0283,379.3304,379.0185,379.3304,4154.0
2022-08-16 12:15:00,389.24,389.69,389.09,389.69,4768.0,379.3792,379.8178,379.233,379.8178,4768.0
2022-08-16 12:20:00,389.68,389.69,389.18,389.48,5375.0,379.808,379.8178,379.3207,379.6131,5375.0
2022-08-16 12:25:00,389.28,389.64,389.21,389.63,3555.0,379.4181,379.769,379.3499,379.7593,3555.0
2022-08-16 12:30:00,389.45,389.48,389.34,389.34,2258.0,379.5838,379.6131,379.4766,379.4766,2258.0
2022-08-16 12:35:00,389.38,389.43,389.3,389.43,4254.0,379.5156,379.5643,379.4376,379.5643,4254.0
2022-08-16 12:40:00,389.42,389.42,389.06,389.11,3605.0,379.5546,379.5546,379.2037,379.2524,3605.0
2022-08-16 12:45:00,388.95,389.1,388.64,388.65,5629.0,379.0965,379.2427,378.7944,378.8041,5629.0
2022-08-16 12:50:00,388.59,388.95,388.59,388.94,3669.0,378.7456,379.0965,378.7456,379.0868,3669.0
2022-08-16 12:55:00,388.91,389.24,388.91,389.0,3306.0,379.0575,379.3792,379.0575,379.1452,3306.0
2022-08-16 13:00:00,389.0,389.18,388.8,388.93,4325.0,379.1452,379.3207,378.9503,379.077,4325.0
2022-08-16 13:05:00,388.96,389.04,388.89,388.99,4003.0,379.1062,379.1842,379.038,379.1355,4003.0
2022-08-16 13:10:00,388.93,389.05,388.93,388.97,2914.0,379.077,379.194,379.077,379.116,2914.0
2022-08-16 13:15:00,388.99,389.03,388.83,388.83,4334.0,379.1355,379.1745,378.9795,378.9795,4334.0
2022-08-16 13:20:00,388.75,388.97,388.61,388.97,3605.0,378.9016,379.116,378.7651,379.116,3605.0
2022-08-16 13:25:00,388.95,389.22,388.92,389.17,3544.0,379.0965,379.3597,379.0673,379.3109,3544.0
2022-08-16 13:30:00,389.19,389.29,389.09,389.27,4647.0,379.3304,379.4279,379.233,379.4084,4647.0
2022-08-16 13:35:00,389.32,389.45,389.27,389.35,3247.0,379.4571,379.5838,379.4084,379.4864,3247.0
2022-08-16 13:40:00,389.27,389.53,389.18,389.53,4452.0,379.4084,379.6618,379.3207,379.6618,4452.0
2022-08-16 13:45:00,389.56,389.64,389.42,389.43,3351.0,379.691,379.769,379.5546,379.5643,3351.0
2022-08-16 13:50:00,389.44,389.54,389.18,389.18,5816.0,379.5741,379.6716,379.3207,379.3207,5816.0
2022-08-16 13:55:00,389.04,389.19,388.78,389.08,8427.0,379.1842,379.3304,378.9308,379.2232,8427.0
2022-08-16 14:00:00,389.12,389.63,389.04,389.56,6354.0,379.2622,379.7593,379.1842,379.691,6354.0
2022-08-16 14:05:00,389.58,390.15,389.5,390.09,4859.0,379.7105,380.2661,379.6326,380.2076,4859.0
2022-08-16 14:10:00,390.17,390.28,389.87,389.87,4151.0,380.2856,380.3928,379.9932,379.9932,4151.0
2022-08-16 14:15:00,389.86,390.29,389.86,390.12,6152.0,379.9834,380.4026,379.9834,380.2369,6152.0
2022-08-16 14:20:00,390.2,390.56,390.2,390.39,5608.0,380.3148,380.6657,380.3148,380.5,5608.0
2022-08-16 14:25:00,390.4,390.51,389.95,389.98,7400.0,380.5098,380.617,380.0712,380.1004,7400.0
2022-08-16 14:30:00,389.9,389.9,389.44,389.44,3826.0,380.0224,380.0224,379.5741,379.5741,3826.0
2022-08-16 14:35:00,389.47,389.47,388.56,388.56,4314.0,379.6033,379.6033,378.7164,378.7164,4314.0
2022-08-16 14:40:00,388.61,388.69,388.14,388.31,8051.0,378.7651,378.8431,378.307,378.4727,8051.0
2022-08-16 14:45:00,388.13,388.13,387.05,387.16,5403.0,378.2973,378.2973,377.2446,377.3518,5403.0
2022-08-16 14:50:00,387.1,387.41,387.07,387.31,3325.0,377.2934,377.5955,377.2641,377.498,3325.0
2022-08-16 14:55:00,387.23,387.81,387.21,387.81,6893.0,377.4201,377.9854,377.4006,377.9854,6893.0
2022-08-16 15:00:00,387.64,387.73,387.3,387.4,4503.0,377.8197,377.9074,377.4883,377.5858,4503.0
2022-08-16 15:05:00,387.37,387.74,387.36,387.56,2765.0,377.5565,377.9172,377.5468,377.7417,2765.0
2022-08-16 15:10:00,387.47,387.58,387.4,387.52,9181.0,377.654,377.7612,377.5858,377.7027,9181.0
2022-08-16 15:15:00,387.52,387.94,387.47,387.93,7100.0,377.7027,378.1121,377.654,378.1023,7100.0
2022-08-16 15:20:00,387.81,388.3,387.68,388.3,5646.0,377.9854,378.463,377.8587,378.463,5646.0
2022-08-16 15:25:00,388.32,388.55,388.26,388.52,5666.0,378.4825,378.7066,378.424,378.6774,5666.0
2022-08-16 15:30:00,388.49,388.93,388.48,388.93,9331.0,378.6482,379.077,378.6384,379.077,9331.0
2022-08-16 15:35:00,388.94,389.03,388.71,388.72,11431.0,379.0868,379.1745,378.8626,378.8723,11431.0
2022-08-16 15:40:00,388.67,388.87,388.58,388.62,9711.0,378.8236,379.0185,378.7359,378.7749,9711.0
2022-08-16 15:45:00,388.67,389.35,388.67,389.28,13326.0,378.8236,379.4864,378.8236,379.4181,13326.0
2022-08-16 15:50:00,389.35,389.5,388.75,388.89,18940.0,379.4864,379.6326,378.9016,379.038,18940.0
2022-08-16 15:55:00,388.86,388.98,388.4,388.67,58452.0,379.0088,379.1257,378.5604,378.8236,58452.0
2022-08-17 09:30:00,383.76,385.69,382.91,384.95,20861.0,374.038,375.9191,373.2095,375.1978,20861.0
2022-08-17 09:35:00,385.13,386.53,384.8,385.95,11073.0,375.3733,376.7378,375.0516,376.1725,11073.0
2022-08-17 09:40:00,385.85,385.85,384.03,384.13,4846.0,376.075,376.075,374.3011,374.3986,4846.0
2022-08-17 09:45:00,384.36,385.22,383.62,384.24,8488.0,374.6228,375.461,373.9015,374.5058,8488.0
2022-08-17 09:50:00,384.72,385.96,384.51,385.96,5370.0,374.9737,376.1822,374.769,376.1822,5370.0
2022-08-17 09:55:00,385.99,386.6,385.98,386.6,2111.0,376.2115,376.806,376.2017,376.806,2111.0
2022-08-17 10:00:00,386.65,386.81,386.61,386.66,2889.0,376.8548,377.0107,376.8158,376.8645,2889.0
2022-08-17 10:05:00,386.61,386.97,386.61,386.94,3463.0,376.8158,377.1667,376.8158,377.1374,3463.0
2022-08-17 10:10:00,386.78,387.36,386.42,386.6,3446.0,376.9815,377.5468,376.6306,376.806,3446.0
2022-08-17 10:15:00,386.68,387.44,386.65,387.13,7578.0,376.884,377.6248,376.8548,377.3226,7578.0
2022-08-17 10:20:00,387.12,387.68,386.98,386.98,2428.0,377.3129,377.8587,377.1764,377.1764,2428.0
2022-08-17 10:25:00,386.97,387.76,386.97,387.71,2525.0,377.1667,377.9366,377.1667,377.8879,2525.0
2022-08-17 10:30:00,387.83,387.84,387.21,387.26,4958.0,378.0049,378.0146,377.4006,377.4493,4958.0
2022-08-17 10:35:00,387.47,387.67,386.3,386.87,6523.0,377.654,377.8489,376.5136,377.0692,6523.0
2022-08-17 10:40:00,386.88,387.32,386.87,387.16,3986.0,377.0789,377.5078,377.0692,377.3518,3986.0
2022-08-17 10:45:00,387.28,387.67,387.18,387.47,2972.0,377.4688,377.8489,377.3713,377.654,2972.0
2022-08-17 10:50:00,387.47,387.47,386.5,386.56,3069.0,377.654,377.654,376.7086,376.767,3069.0
2022-08-17 10:55:00,386.58,387.0,386.58,386.82,4210.0,376.7865,377.1959,376.7865,377.0205,4210.0
2022-08-17 11:00:00,386.83,386.85,386.43,386.75,7126.0,377.0302,377.0497,376.6403,376.9522,7126.0
2022-08-17 11:05:00,386.72,387.24,386.6,386.71,5713.0,376.923,377.4298,376.806,376.9132,5713.0
2022-08-17 11:10:00,386.68,387.33,386.68,387.11,1746.0,376.884,377.5175,376.884,377.3031,1746.0
2022-08-17 11:15:00,387.18,387.95,387.18,387.85,3530.0,377.3713,378.1218,377.3713,378.0244,3530.0
2022-08-17 11:20:00,387.91,388.21,387.77,387.99,5982.0,378.0828,378.3752,377.9464,378.1608,5982.0
2022-08-17 11:25:00,388.14,388.33,387.9,388.27,4042.0,378.307,378.4922,378.0731,378.4337,4042.0
2022-08-17 11:30:00,388.25,388.42,387.71,387.82,5867.0,378.4142,378.5799,377.8879,377.9951,5867.0
2022-08-17 11:35:00,387.85,388.33,387.77,388.15,4511.0,378.0244,378.4922,377.9464,378.3168,4511.0
2022-08-17 11:40:00,388.1,388.1,387.65,387.74,2011.0,378.268,378.268,377.8294,377.9172,2011.0
2022-08-17 11:45:00,387.74,387.74,387.45,387.47,2954.0,377.9172,377.9172,377.6345,377.654,2954.0
2022-08-17 11:50:00,387.73,388.11,387.73,387.92,3082.0,377.9074,378.2778,377.9074,378.0926,3082.0
2022-08-17 11:55:00,388.0,388.1,387.67,387.79,5017.0,378.1706,378.268,377.8489,377.9659,5017.0
2022-08-17 12:00:00,387.79,387.92,387.77,387.79,1771.0,377.9659,378.0926,377.9464,377.9659,1771.0
2022-08-17 12:05:00,387.81,388.08,387.81,388.05,2912.0,377.9854,378.2485,377.9854,378.2193,2912.0
2022-08-17 12:10:00,388.09,388.31,388.08,388.13,3531.0,378.2583,378.4727,378.2485,378.2973,3531.0
2022-08-17 12:15:00,388.16,388.78,388.15,388.54,2972.0,378.3265,378.9308,378.3168,378.6969,2972.0
2022-08-17 12:20:00,388.54,389.23,388.54,389.22,1850.0,378.6969,379.3694,378.6969,379.3597,1850.0
2022-08-17 12:25:00,389.24,389.32,388.86,388.94,5200.0,379.3792,379.4571,379.0088,379.0868,5200.0
2022-08-17 12:30:00,388.8,389.03,388.8,389.03,3038.0,378.9503,379.1745,378.9503,379.1745,3038.0
2022-08-17 12:35:00,388.91,389.53,388.91,389.4,10592.0,379.0575,379.6618,379.0575,379.5351,10592.0
2022-08-17 12:40:00,389.23,389.52,389.17,389.27,5418.0,379.3694,379.6521,379.3109,379.4084,5418.0
2022-08-17 12:45:00,389.43,389.43,389.14,389.24,2959.0,379.5643,379.5643,379.2817,379.3792,2959.0
2022-08-17 12:50:00,389.21,389.23,388.79,388.79,3955.0,379.3499,379.3694,378.9406,378.9406,3955.0
2022-08-17 12:55:00,388.88,389.28,388.83,389.28,6886.0,379.0283,379.4181,378.9795,379.4181,6886.0
2022-08-17 13:00:00,389.2,389.2,388.55,388.79,4385.0,379.3402,379.3402,378.7066,378.9406,4385.0
2022-08-17 13:05:00,388.88,389.09,388.84,388.99,4801.0,379.0283,379.233,378.9893,379.1355,4801.0
2022-08-17 13:10:00,388.95,389.12,388.85,389.08,3370.0,379.0965,379.2622,378.999,379.2232,3370.0
2022-08-17 13:15:00,389.14,389.14,388.51,388.52,8619.0,379.2817,379.2817,378.6676,378.6774,8619.0
2022-08-17 13:20:00,388.61,388.86,388.61,388.62,3285.0,378.7651,379.0088,378.7651,378.7749,3285.0
2022-08-17 13:25:00,388.67,389.15,388.67,389.04,3068.0,378.8236,379.2914,378.8236,379.1842,3068.0
2022-08-17 13:30:00,389.09,389.09,388.58,388.73,2740.0,379.233,379.233,378.7359,378.8821,2740.0
2022-08-17 13:35:00,388.58,388.9,388.51,388.87,2026.0,378.7359,379.0478,378.6676,379.0185,2026.0
2022-08-17 13:40:00,388.98,389.14,388.95,389.02,2197.0,379.1257,379.2817,379.0965,379.1647,2197.0
2022-08-17 13:45:00,389.05,389.05,388.79,389.03,2751.0,379.194,379.194,378.9406,379.1745,2751.0
2022-08-17 13:50:00,389.05,389.22,389.04,389.08,2300.0,379.194,379.3597,379.1842,379.2232,2300.0
2022-08-17 13:55:00,389.12,389.13,388.75,389.06,2803.0,379.2622,379.2719,378.9016,379.2037,2803.0
2022-08-17 14:00:00,389.08,390.16,389.02,389.79,11081.0,379.2232,380.2758,379.1647,379.9152,11081.0
2022-08-17 14:05:00,389.79,390.37,389.35,390.08,5922.0,379.9152,380.4805,379.4864,380.1979,5922.0
2022-08-17 14:10:00,390.08,390.39,389.79,390.39,4101.0,380.1979,380.5,379.9152,380.5,4101.0
2022-08-17 14:15:00,390.39,390.57,389.87,390.05,3800.0,380.5,380.6755,379.9932,380.1686,3800.0
2022-08-17 14:20:00,389.81,389.9,389.3,389.49,3321.0,379.9347,380.0224,379.4376,379.6228,3321.0
2022-08-17 14:25:00,389.49,390.07,389.27,389.87,4206.0,379.6228,380.1881,379.4084,379.9932,4206.0
2022-08-17 14:30:00,389.87,390.11,389.66,389.95,3885.0,379.9932,380.2271,379.7885,380.0712,3885.0
2022-08-17 14:35:00,389.99,390.21,389.8,390.09,5615.0,380.1102,380.3246,379.925,380.2076,5615.0
2022-08-17 14:40:00,389.96,389.99,388.84,388.94,7022.0,380.0809,380.1102,378.9893,379.0868,7022.0
2022-08-17 14:45:00,389.06,389.06,387.99,387.99,18266.0,379.2037,379.2037,378.1608,378.1608,18266.0
2022-08-17 14:50:00,387.95,388.24,387.19,387.23,14688.0,378.1218,378.4045,377.3811,377.4201,14688.0
2022-08-17 14:55:00,387.13,388.23,387.13,388.0,14480.0,377.3226,378.3947,377.3226,378.1706,14480.0
2022-08-17 15:00:00,387.97,388.26,387.72,388.25,6875.0,378.1413,378.424,377.8977,378.4142,6875.0
2022-08-17 15:05:00,388.35,388.5,387.74,387.74,17725.0,378.5117,378.6579,377.9172,377.9172,17725.0
2022-08-17 15:10:00,387.79,387.94,386.77,387.0,9676.0,377.9659,378.1121,376.9717,377.1959,9676.0
2022-08-17 15:15:00,387.17,387.49,386.85,387.26,13439.0,377.3616,377.6735,377.0497,377.4493,13439.0
2022-08-17 15:20:00,387.18,387.47,387.11,387.37,6133.0,377.3713,377.654,377.3031,377.5565,6133.0
2022-08-17 15:25:00,387.32,387.7,387.05,387.58,7958.0,377.5078,377.8782,377.2446,377.7612,7958.0
2022-08-17 15:30:00,387.47,387.71,387.16,387.57,8265.0,377.654,377.8879,377.3518,377.7515,8265.0
2022-08-17 15:35:00,387.68,387.98,387.68,387.81,7479.0,377.8587,378.1511,377.8587,377.9854,7479.0
2022-08-17 15:40:00,387.88,388.15,387.82,388.01,8722.0,378.0536,378.3168,377.9951,378.1803,8722.0
2022-08-17 15:45:00,387.96,387.98,387.62,387.87,11232.0,378.1316,378.1511,377.8002,378.0439,11232.0
2022-08-17 15:50:00,387.95,388.21,387.27,387.87,12560.0,378.1218,378.3752,377.4591,378.0439,12560.0
2022-08-17 15:55:00,387.81,387.94,387.49,387.71,40760.0,377.9854,378.1121,377.6735,377.8879,40760.0
2022-08-18 09:30:00,386.61,388.72,386.61,387.16,14523.0,376.8158,378.8723,376.8158,377.3518,14523.0
2022-08-18 09:35:00,387.3,388.23,387.3,388.1,2433.0,377.4883,378.3947,377.4883,378.268,2433.0
2022-08-18 09:40:00,388.1,388.1,387.12,387.12,1502.0,378.268,378.268,377.3129,377.3129,1502.0
2022-08-18 09:45:00,387.34,388.35,387.32,388.25,4158.0,377.5273,378.5117,377.5078,378.4142,4158.0
2022-08-18 09:50:00,388.25,388.26,387.95,387.95,4343.0,378.4142,378.424,378.1218,378.1218,4343.0
2022-08-18 09:55:00,387.8,388.2,387.04,387.84,5058.0,377.9756,378.3655,377.2349,378.0146,5058.0
2022-08-18 10:00:00,387.74,387.74,386.93,387.65,1929.0,377.9172,377.9172,377.1277,377.8294,1929.0
2022-08-18 10:05:00,387.54,388.85,387.36,388.85,5438.0,377.7222,378.999,377.5468,378.999,5438.0
2022-08-18 10:10:00,388.67,388.67,387.68,387.68,2694.0,378.8236,378.8236,377.8587,377.8587,2694.0
2022-08-18 10:15:00,387.74,387.89,387.52,387.78,3522.0,377.9172,378.0634,377.7027,377.9561,3522.0
2022-08-18 10:20:00,387.55,387.67,387.4,387.4,1967.0,377.732,377.8489,377.5858,377.5858,1967.0
2022-08-18 10:25:00,387.37,387.52,387.18,387.49,1950.0,377.5565,377.7027,377.3713,377.6735,1950.0
2022-08-18 10:30:00,387.41,387.52,386.79,387.05,4338.0,377.5955,377.7027,376.9912,377.2446,4338.0
2022-08-18 10:35:00,386.86,386.95,386.68,386.71,4912.0,377.0594,377.1472,376.884,376.9132,4912.0
2022-08-18 10:40:00,386.9,387.22,386.88,387.02,2372.0,377.0984,377.4103,377.0789,377.2154,2372.0
2022-08-18 10:45:00,386.9,387.64,386.9,387.64,5339.0,377.0984,377.8197,377.0984,377.8197,5339.0
2022-08-18 10:50:00,387.73,387.8,387.27,387.3,4328.0,377.9074,377.9756,377.4591,377.4883,4328.0
2022-08-18 10:55:00,387.26,387.48,387.01,387.47,4160.0,377.4493,377.6637,377.2056,377.654,4160.0
2022-08-18 11:00:00,387.48,387.59,387.17,387.21,3213.0,377.6637,377.771,377.3616,377.4006,3213.0
2022-08-18 11:05:00,387.06,387.46,386.95,387.44,3200.0,377.2544,377.6442,377.1472,377.6248,3200.0
2022-08-18 11:10:00,387.5,387.65,387.12,387.15,8169.0,377.6832,377.8294,377.3129,377.3421,8169.0
2022-08-18 11:15:00,387.1,387.45,386.81,387.16,4305.0,377.2934,377.6345,377.0107,377.3518,4305.0
2022-08-18 11:20:00,387.29,387.58,387.12,387.49,3697.0,377.4786,377.7612,377.3129,377.6735,3697.0
2022-08-18 11:25:00,387.63,387.73,387.53,387.55,3463.0,377.8099,377.9074,377.7125,377.732,3463.0
2022-08-18 11:30:00,387.73,387.82,387.57,387.79,6917.0,377.9074,377.9951,377.7515,377.9659,6917.0
2022-08-18 11:35:00,387.73,388.43,387.59,388.31,4575.0,377.9074,378.5897,377.771,378.4727,4575.0
2022-08-18 11:40:00,388.44,388.49,387.91,387.92,4041.0,378.5994,378.6482,378.0828,378.0926,4041.0
2022-08-18 11:45:00,387.92,387.99,387.79,387.86,1895.0,378.0926,378.1608,377.9659,378.0341,1895.0
2022-08-18 11:50:00,387.93,388.17,387.19,387.41,9527.0,378.1023,378.3363,377.3811,377.5955,9527.0
2022-08-18 11:55:00,387.51,387.69,387.51,387.68,1727.0,377.693,377.8684,377.693,377.8587,1727.0
2022-08-18 12:00:00,387.68,387.91,387.51,387.76,4718.0,377.8587,378.0828,377.693,377.9366,4718.0
2022-08-18 12:05:00,387.82,387.82,387.29,387.3,2622.0,377.9951,377.9951,377.4786,377.4883,2622.0
2022-08-18 12:10:00,387.24,387.31,387.15,387.27,2787.0,377.4298,377.498,377.3421,377.4591,2787.0
2022-08-18 12:15:00,387.21,387.32,386.87,386.98,4401.0,377.4006,377.5078,377.0692,377.1764,4401.0
2022-08-18 12:20:00,386.97,386.97,386.54,386.65,3480.0,377.1667,377.1667,376.7476,376.8548,3480.0
2022-08-18 12:25:00,386.6,386.77,386.39,386.39,5378.0,376.806,376.9717,376.6014,376.6014,5378.0
2022-08-18 12:30:00,386.33,386.4,386.33,386.4,581.0,376.5429,376.6111,376.5429,376.6111,581.0
2022-08-18 12:35:00,386.45,386.45,386.26,386.29,3946.0,376.6598,376.6598,376.4746,376.5039,3946.0
2022-08-18 12:40:00,386.28,386.35,386.21,386.24,2800.0,376.4941,376.5624,376.4259,376.4552,2800.0
2022-08-18 12:45:00,386.25,386.68,386.25,386.66,2052.0,376.4649,376.884,376.4649,376.8645,2052.0
2022-08-18 12:50:00,386.62,386.76,386.62,386.76,700.0,376.8255,376.962,376.8255,376.962,700.0
2022-08-18 12:55:00,386.81,387.18,386.79,387.18,2199.0,377.0107,377.3713,376.9912,377.3713,2199.0
2022-08-18 13:00:00,387.18,387.18,386.76,386.76,1900.0,377.3713,377.3713,376.962,376.962,1900.0
2022-08-18 13:05:00,386.81,387.14,386.8,387.14,1809.0,377.0107,377.3324,377.001,377.3324,1809.0
2022-08-18 13:10:00,387.27,387.35,387.09,387.09,3169.0,377.4591,377.537,377.2836,377.2836,3169.0
2022-08-18 13:15:00,387.06,387.14,386.87,387.14,900.0,377.2544,377.3324,377.0692,377.3324,900.0
2022-08-18 13:20:00,387.21,387.43,387.21,387.42,2051.0,377.4006,377.615,377.4006,377.6053,2051.0
2022-08-18 13:25:00,387.42,387.73,387.42,387.63,3447.0,377.6053,377.9074,377.6053,377.8099,3447.0
2022-08-18 13:30:00,387.73,387.73,387.44,387.58,2122.0,377.9074,377.9074,377.6248,377.7612,2122.0
2022-08-18 13:35:00,387.71,387.73,387.54,387.54,3189.0,377.8879,377.9074,377.7222,377.7222,3189.0
2022-08-18 13:40:00,387.73,387.73,387.54,387.57,2560.0,377.9074,377.9074,377.7222,377.7515,2560.0
2022-08-18 13:45:00,387.55,387.64,387.23,387.29,4559.0,377.732,377.8197,377.4201,377.4786,4559.0
2022-08-18 13:50:00,387.28,387.47,387.22,387.42,3383.0,377.4688,377.654,377.4103,377.6053,3383.0
2022-08-18 13:55:00,387.42,387.42,386.93,386.99,3470.0,377.6053,377.6053,377.1277,377.1862,3470.0
2022-08-18 14:00:00,387.11,387.11,386.9,386.97,5414.0,377.3031,377.3031,377.0984,377.1667,5414.0
2022-08-18 14:05:00,386.94,387.0,386.82,387.0,4508.0,377.1374,377.1959,377.0205,377.1959,4508.0
2022-08-18 14:10:00,386.97,387.05,386.89,387.01,2597.0,377.1667,377.2446,377.0887,377.2056,2597.0
2022-08-18 14:15:00,387.1,387.51,387.1,387.45,2152.0,377.2934,377.693,377.2934,377.6345,2152.0
2022-08-18 14:20:00,387.53,387.54,387.26,387.35,5993.0,377.7125,377.7222,377.4493,377.537,5993.0
2022-08-18 14:25:00,387.44,387.49,387.28,387.43,6000.0,377.6248,377.6735,377.4688,377.615,6000.0
2022-08-18 14:30:00,387.44,387.49,387.17,387.37,7254.0,377.6248,377.6735,377.3616,377.5565,7254.0
2022-08-18 14:35:00,387.34,387.48,387.15,387.15,9736.0,377.5273,377.6637,377.3421,377.3421,9736.0
2022-08-18 14:40:00,387.21,387.48,387.21,387.44,1959.0,377.4006,377.6637,377.4006,377.6248,1959.0
2022-08-18 14:45:00,387.46,387.46,387.06,387.06,5358.0,377.6442,377.6442,377.2544,377.2544,5358.0
2022-08-18 14:50:00,387.01,387.35,386.99,387.35,4212.0,377.2056,377.537,377.1862,377.537,4212.0
2022-08-18 14:55:00,387.48,387.61,387.41,387.56,3089.0,377.6637,377.7904,377.5955,377.7417,3089.0
2022-08-18 15:00:00,387.54,387.73,387.5,387.57,4919.0,377.7222,377.9074,377.6832,377.7515,4919.0
2022-08-18 15:05:00,387.56,387.73,387.56,387.61,3599.0,377.7417,377.9074,377.7417,377.7904,3599.0
2022-08-18 15:10:00,387.73,387.73,387.56,387.73,4670.0,377.9074,377.9074,377.7417,377.9074,4670.0
2022-08-18 15:15:00,387.79,388.44,387.79,388.42,2933.0,377.9659,378.5994,377.9659,378.5799,2933.0
2022-08-18 15:20:00,388.43,388.48,387.56,388.3,9558.0,378.5897,378.6384,377.7417,378.463,9558.0
2022-08-18 15:25:00,388.29,388.41,388.24,388.25,4243.0,378.4532,378.5702,378.4045,378.4142,4243.0
2022-08-18 15:30:00,388.29,388.67,388.19,388.62,7104.0,378.4532,378.8236,378.3558,378.7749,7104.0
2022-08-18 15:35:00,388.61,388.82,388.59,388.73,6127.0,378.7651,378.9698,378.7456,378.8821,6127.0
2022-08-18 15:40:00,388.73,388.77,388.4,388.63,6139.0,378.8821,378.9211,378.5604,378.7846,6139.0
2022-08-18 15:45:00,388.58,388.62,388.04,388.17,9715.0,378.7359,378.7749,378.2096,378.3363,9715.0
2022-08-18 15:50:00,388.05,388.08,387.14,387.3,8566.0,378.2193,378.2485,377.3324,377.4883,8566.0
2022-08-18 15:55:00,387.24,387.63,386.89,387.42,45087.0,377.4298,377.8099,377.0887,377.6053,45087.0
2022-08-19 09:30:00,384.02,384.77,381.12,381.36,64329.0,374.2914,375.0224,371.4649,371.6988,64329.0
2022-08-19 09:35:00,381.43,383.58,381.43,382.92,5544.0,371.767,373.8625,371.767,373.2193,5544.0
2022-08-19 09:40:00,382.91,383.23,381.57,381.57,12456.0,373.2095,373.5214,371.9035,371.9035,12456.0
2022-08-19 09:45:00,381.53,381.99,381.03,381.87,7083.0,371.8645,372.3128,371.3771,372.1959,7083.0
2022-08-19 09:50:00,381.77,382.3,380.82,381.67,7879.0,372.0984,372.615,371.1725,372.0009,7879.0
2022-08-19 09:55:00,381.62,382.02,381.35,381.48,8193.0,371.9522,372.3421,371.689,371.8157,8193.0
2022-08-19 10:00:00,381.35,381.46,380.67,381.03,9227.0,371.689,371.7962,371.0263,371.3771,9227.0
2022-08-19 10:05:00,381.12,381.57,381.08,381.51,2461.0,371.4649,371.9035,371.4259,371.845,2461.0
2022-08-19 10:10:00,381.55,381.87,381.42,381.51,4195.0,371.884,372.1959,371.7573,371.845,4195.0
2022-08-19 10:15:00,381.24,381.41,380.91,381.27,4748.0,371.5818,371.7475,371.2602,371.6111,4748.0
2022-08-19 10:20:00,381.49,381.49,380.58,380.65,4928.0,371.8255,371.8255,370.9385,371.0068,4928.0
2022-08-19 10:25:00,380.65,381.21,380.38,381.2,6336.0,371.0068,371.5526,370.7436,371.5428,6336.0
2022-08-19 10:30:00,381.09,381.45,381.01,381.37,4404.0,371.4356,371.7865,371.3576,371.7085,4404.0
2022-08-19 10:35:00,381.41,381.64,381.41,381.5,3734.0,371.7475,371.9717,371.7475,371.8352,3734.0
2022-08-19 10:40:00,381.53,381.54,381.17,381.29,5768.0,371.8645,371.8742,371.5136,371.6306,5768.0
2022-08-19 10:45:00,381.29,381.77,381.29,381.77,5919.0,371.6306,372.0984,371.6306,372.0984,5919.0
2022-08-19 10:50:00,381.76,382.16,381.65,381.8,3790.0,372.0886,372.4785,371.9814,372.1276,3790.0
2022-08-19 10:55:00,381.94,381.94,381.09,381.35,4331.0,372.2641,372.2641,371.4356,371.689,4331.0
2022-08-19 11:00:00,381.35,381.71,381.07,381.07,1884.0,371.689,372.0399,371.4161,371.4161,1884.0
2022-08-19 11:05:00,380.95,380.95,380.11,380.16,4368.0,371.2992,371.2992,370.4804,370.5292,4368.0
2022-08-19 11:10:00,380.02,380.03,379.55,379.93,5459.0,370.3927,370.4025,369.9346,370.305,5459.0
2022-08-19 11:15:00,379.96,380.05,379.69,379.78,7786.0,370.3342,370.422,370.0711,370.1588,7786.0
2022-08-19 11:20:00,379.86,380.29,379.85,380.11,4462.0,370.2368,370.6559,370.227,370.4804,4462.0
2022-08-19 11:25:00,380.08,380.6,380.02,380.51,5258.0,370.4512,370.958,370.3927,370.8703,5258.0
2022-08-19 11:30:00,380.5,380.5,380.06,380.4,4306.0,370.8606,370.8606,370.4317,370.7631,4306.0
2022-08-19 11:35:00,380.4,380.55,380.19,380.19,3420.0,370.7631,370.9093,370.5584,370.5584,3420.0
2022-08-19 11:40:00,380.39,380.39,380.06,380.06,1705.0,370.7534,370.7534,370.4317,370.4317,1705.0
2022-08-19 11:45:00,380.15,380.49,380.15,380.37,2002.0,370.5194,370.8508,370.5194,370.7339,2002.0
2022-08-19 11:50:00,380.41,380.61,379.91,379.94,4179.0,370.7728,370.9678,370.2855,370.3148,4179.0
2022-08-19 11:55:00,379.97,380.2,379.92,380.03,2408.0,370.344,370.5682,370.2953,370.4025,2408.0
2022-08-19 12:00:00,379.89,379.89,379.59,379.59,2800.0,370.266,370.266,369.9736,369.9736,2800.0
2022-08-19 12:05:00,379.57,379.72,379.44,379.66,3525.0,369.9541,370.1003,369.8274,370.0418,3525.0
2022-08-19 12:10:00,379.68,379.78,379.35,379.45,5354.0,370.0613,370.1588,369.7397,369.8372,5354.0
2022-08-19 12:15:00,379.46,379.97,379.46,379.84,4190.0,369.8469,370.344,369.8469,370.2173,4190.0
2022-08-19 12:20:00,379.81,379.82,379.71,379.81,1508.0,370.188,370.1978,370.0906,370.188,1508.0
2022-08-19 12:25:00,379.78,379.84,379.48,379.66,2813.0,370.1588,370.2173,369.8664,370.0418,2813.0
2022-08-19 12:30:00,379.59,379.64,379.29,379.64,1818.0,369.9736,370.0224,369.6812,370.0224,1818.0
2022-08-19 12:35:00,379.71,380.49,379.71,380.49,3111.0,370.0906,370.8508,370.0906,370.8508,3111.0
2022-08-19 12:40:00,380.24,380.56,380.24,380.3,2484.0,370.6072,370.919,370.6072,370.6656,2484.0
2022-08-19 12:45:00,380.34,380.38,380.24,380.29,1192.0,370.7046,370.7436,370.6072,370.6559,1192.0
2022-08-19 12:50:00,380.19,380.51,380.19,380.51,1873.0,370.5584,370.8703,370.5584,370.8703,1873.0
2022-08-19 12:55:00,380.52,380.8,380.52,380.67,2400.0,370.8801,371.153,370.8801,371.0263,2400.0
2022-08-19 13:00:00,380.59,380.96,380.59,380.96,3024.0,370.9483,371.3089,370.9483,371.3089,3024.0
2022-08-19 13:05:00,380.93,381.05,380.76,380.95,2807.0,371.2797,371.3966,371.114,371.2992,2807.0
2022-08-19 13:10:00,381.0,381.0,380.68,380.9,2308.0,371.3479,371.3479,371.036,371.2504,2308.0
2022-08-19 13:15:00,380.97,381.05,380.5,380.54,4782.0,371.3187,371.3966,370.8606,370.8996,4782.0
2022-08-19 13:20:00,380.49,380.84,380.49,380.81,4259.0,370.8508,371.192,370.8508,371.1627,4259.0
2022-08-19 13:25:00,380.74,380.85,380.59,380.79,3208.0,371.0945,371.2017,370.9483,371.1432,3208.0
2022-08-19 13:30:00,380.61,380.61,379.83,380.26,5091.0,370.9678,370.9678,370.2075,370.6266,5091.0
2022-08-19 13:35:00,380.29,380.38,380.09,380.31,3092.0,370.6559,370.7436,370.461,370.6754,3092.0
2022-08-19 13:40:00,380.24,380.6,380.1,380.6,2538.0,370.6072,370.958,370.4707,370.958,2538.0
2022-08-19 13:45:00,380.53,380.68,380.24,380.26,3568.0,370.8898,371.036,370.6072,370.6266,3568.0
2022-08-19 13:50:00,380.08,380.63,380.07,380.63,3273.0,370.4512,370.9873,370.4415,370.9873,3273.0
2022-08-19 13:55:00,380.63,380.87,380.57,380.75,3055.0,370.9873,371.2212,370.9288,371.1042,3055.0
2022-08-19 14:00:00,380.66,380.97,380.33,380.94,6955.0,371.0165,371.3187,370.6949,371.2894,6955.0
2022-08-19 14:05:00,380.99,381.05,380.47,380.56,3941.0,371.3382,371.3966,370.8313,370.919,3941.0
2022-08-19 14:10:00,380.38,380.39,380.12,380.35,2182.0,370.7436,370.7534,370.4902,370.7144,2182.0
2022-08-19 14:15:00,380.33,380.35,380.1,380.28,2972.0,370.6949,370.7144,370.4707,370.6461,2972.0
2022-08-19 14:20:00,380.29,380.29,379.94,379.94,3467.0,370.6559,370.6559,370.3148,370.3148,3467.0
2022-08-19 14:25:00,379.98,380.19,379.9,380.06,2576.0,370.3537,370.5584,370.2758,370.4317,2576.0
2022-08-19 14:30:00,379.93,380.23,379.91,380.0,4579.0,370.305,370.5974,370.2855,370.3732,4579.0
2022-08-19 14:35:00,379.96,379.96,379.65,379.65,3707.0,370.3342,370.3342,370.0321,370.0321,3707.0
2022-08-19 14:40:00,379.61,379.88,379.51,379.88,3267.0,369.9931,370.2563,369.8956,370.2563,3267.0
2022-08-19 14:45:00,379.93,380.05,379.54,379.96,5042.0,370.305,370.422,369.9249,370.3342,5042.0
2022-08-19 14:50:00,380.0,380.11,379.44,379.46,5337.0,370.3732,370.4804,369.8274,369.8469,5337.0
2022-08-19 14:55:00,379.48,379.65,379.27,379.53,5708.0,369.8664,370.0321,369.6617,369.9151,5708.0
2022-08-19 15:00:00,379.49,379.5,378.75,378.9,7232.0,369.8762,369.8859,369.1549,369.3011,7232.0
2022-08-19 15:05:00,378.98,379.07,378.87,379.02,6251.0,369.3791,369.4668,369.2719,369.4181,6251.0
2022-08-19 15:10:00,379.0,379.72,379.0,379.68,6386.0,369.3986,370.1003,369.3986,370.0613,6386.0
2022-08-19 15:15:00,379.68,380.04,379.64,379.72,3659.0,370.0613,370.4122,370.0224,370.1003,3659.0
2022-08-19 15:20:00,379.8,380.01,379.69,379.84,4740.0,370.1783,370.383,370.0711,370.2173,4740.0
2022-08-19 15:25:00,379.93,379.93,379.58,379.76,5496.0,370.305,370.305,369.9639,370.1393,5496.0
2022-08-19 15:30:00,379.75,380.15,379.52,379.63,21389.0,370.1296,370.5194,369.9054,370.0126,21389.0
2022-08-19 15:35:00,379.63,380.0,379.49,379.67,14008.0,370.0126,370.3732,369.8762,370.0516,14008.0
2022-08-19 15:40:00,379.65,379.97,379.45,379.97,13211.0,370.0321,370.344,369.8372,370.344,13211.0
2022-08-19 15:45:00,379.93,380.05,379.65,379.89,14514.0,370.305,370.422,370.0321,370.266,14514.0
2022-08-19 15:50:00,379.8,379.93,379.35,379.38,35324.0,370.1783,370.305,369.7397,369.7689,35324.0
2022-08-19 15:55:00,379.36,380.17,379.29,380.08,146605.0,369.7494,370.5389,369.6812,370.4512,146605.0
2022-08-22 09:30:00,375.18,375.99,374.58,375.14,19266.0,365.6753,366.4648,365.0905,365.6364,19266.0
2022-08-22 09:35:00,375.33,376.03,375.03,376.03,5039.0,365.8215,366.5038,365.5291,366.5038,5039.0
2022-08-22 09:40:00,376.14,378.19,376.14,378.0,3901.0,366.611,368.6091,366.611,368.4239,3901.0
2022-08-22 09:45:00,378.37,378.37,376.82,377.19,6734.0,368.7845,368.7845,367.2738,367.6344,6734.0
2022-08-22 09:50:00,377.0,377.64,376.9,377.23,7426.0,367.4492,368.073,367.3518,367.6734,7426.0
2022-08-22 09:55:00,377.19,377.44,376.55,377.27,3072.0,367.6344,367.8781,367.0106,367.7124,3072.0
2022-08-22 10:00:00,377.11,377.3,376.95,377.0,4418.0,367.5564,367.7416,367.4005,367.4492,4418.0
2022-08-22 10:05:00,377.21,377.54,376.97,377.54,3458.0,367.6539,367.9756,367.42,367.9756,3458.0
2022-08-22 10:10:00,378.0,378.38,377.66,378.28,10298.0,368.4239,368.7943,368.0925,368.6968,10298.0
2022-08-22 10:15:00,378.32,378.43,378.06,378.3,4629.0,368.7358,368.843,368.4824,368.7163,4629.0
2022-08-22 10:20:00,378.21,378.27,377.29,377.29,5546.0,368.6286,368.6871,367.7319,367.7319,5546.0
2022-08-22 10:25:00,377.29,377.56,376.6,376.6,8148.0,367.7319,367.995,367.0594,367.0594,8148.0
2022-08-22 10:30:00,376.77,377.0,376.1,376.1,8774.0,367.2251,367.4492,366.572,366.572,8774.0
2022-08-22 10:35:00,376.22,376.57,375.76,376.38,8556.0,366.689,367.0301,366.2406,366.8449,8556.0
2022-08-22 10:40:00,376.42,376.5,375.77,375.77,6264.0,366.8839,366.9619,366.2504,366.2504,6264.0
2022-08-22 10:45:00,375.65,376.09,375.55,376.07,6495.0,366.1334,366.5623,366.036,366.5428,6495.0
2022-08-22 10:50:00,376.09,376.09,374.81,374.91,8863.0,366.5623,366.5623,365.3147,365.4122,8863.0
2022-08-22 10:55:00,374.95,375.19,374.45,374.45,8489.0,365.4512,365.6851,364.9638,364.9638,8489.0
2022-08-22 11:00:00,374.44,374.99,374.18,374.87,4005.0,364.9541,365.4902,364.7007,365.3732,4005.0
2022-08-22 11:05:00,375.08,375.35,374.98,375.35,3751.0,365.5779,365.841,365.4804,365.841,3751.0
2022-08-22 11:10:00,375.6,376.41,375.39,376.31,7590.0,366.0847,366.8742,365.88,366.7767,7590.0
2022-08-22 11:15:00,376.32,376.97,376.3,376.84,9859.0,366.7865,367.42,366.767,367.2933,9859.0
2022-08-22 11:20:00,376.86,377.05,376.62,376.96,11424.0,367.3128,367.498,367.0789,367.4102,11424.0
2022-08-22 11:25:00,377.0,377.14,376.89,376.89,13994.0,367.4492,367.5857,367.342,367.342,13994.0
2022-08-22 11:30:00,376.89,377.2,376.58,377.08,9358.0,367.342,367.6442,367.0399,367.5272,9358.0
2022-08-22 11:35:00,377.09,377.15,376.72,377.15,5117.0,367.537,367.5954,367.1763,367.5954,5117.0
2022-08-22 11:40:00,377.28,377.54,376.97,377.23,8210.0,367.7221,367.9756,367.42,367.6734,8210.0
2022-08-22 11:45:00,377.18,377.32,376.94,377.16,3000.0,367.6247,367.7611,367.3908,367.6052,3000.0
2022-08-22 11:50:00,377.22,377.75,377.19,377.65,5959.0,367.6637,368.1802,367.6344,368.0828,5959.0
2022-08-22 11:55:00,377.7,378.04,377.58,377.65,6565.0,368.1315,368.4629,368.0145,368.0828,6565.0
2022-08-22 12:00:00,377.64,377.91,377.56,377.71,4648.0,368.073,368.3362,367.995,368.1412,4648.0
2022-08-22 12:05:00,377.71,377.72,377.22,377.28,9970.0,368.1412,368.151,367.6637,367.7221,9970.0
2022-08-22 12:10:00,377.3,377.65,377.3,377.55,3226.0,367.7416,368.0828,367.7416,367.9853,3226.0
2022-08-22 12:15:00,377.54,377.92,377.46,377.74,3806.0,367.9756,368.3459,367.8976,368.1705,3806.0
2022-08-22 12:20:00,377.71,378.4,377.7,378.25,7792.0,368.1412,368.8138,368.1315,368.6676,7792.0
2022-08-22 12:25:00,378.34,378.35,377.07,377.07,2173.0,368.7553,368.765,367.5175,367.5175,2173.0
2022-08-22 12:30:00,377.07,377.09,376.92,377.03,1981.0,367.5175,367.537,367.3713,367.4785,1981.0
2022-08-22 12:35:00,377.07,377.33,377.07,377.24,915.0,367.5175,367.7709,367.5175,367.6832,915.0
2022-08-22 12:40:00,377.24,377.26,377.12,377.13,3203.0,367.6832,367.7026,367.5662,367.5759,3203.0
2022-08-22 12:45:00,377.12,377.3,376.62,377.12,4110.0,367.5662,367.7416,367.0789,367.5662,4110.0
2022-08-22 12:50:00,377.12,377.25,377.02,377.25,3006.0,367.5662,367.6929,367.4687,367.6929,3006.0
2022-08-22 12:55:00,377.22,377.4,377.11,377.25,8546.0,367.6637,367.8391,367.5564,367.6929,8546.0
2022-08-22 13:00:00,377.2,377.28,376.62,376.62,2940.0,367.6442,367.7221,367.0789,367.0789,2940.0
2022-08-22 13:05:00,376.59,376.73,376.57,376.58,3178.0,367.0496,367.1861,367.0301,367.0399,3178.0
2022-08-22 13:10:00,376.61,376.62,376.24,376.54,3177.0,367.0691,367.0789,366.7085,367.0009,3177.0
2022-08-22 13:15:00,376.54,376.54,376.11,376.41,4001.0,367.0009,367.0009,366.5818,366.8742,4001.0
2022-08-22 13:20:00,376.4,376.57,376.36,376.41,3354.0,366.8644,367.0301,366.8254,366.8742,3354.0
2022-08-22 13:25:00,376.4,376.47,376.3,376.37,4288.0,366.8644,366.9327,366.767,366.8352,4288.0
2022-08-22 13:30:00,376.37,376.37,376.04,376.1,5692.0,366.8352,366.8352,366.5136,366.572,5692.0
2022-08-22 13:35:00,375.99,375.99,375.66,375.67,5149.0,366.4648,366.4648,366.1432,366.1529,5149.0
2022-08-22 13:40:00,375.62,376.07,375.61,376.07,3428.0,366.1042,366.5428,366.0944,366.5428,3428.0
2022-08-22 13:45:00,376.16,376.53,376.09,376.35,4814.0,366.6305,366.9911,366.5623,366.8157,4814.0
2022-08-22 13:50:00,376.35,376.5,376.28,376.42,4701.0,366.8157,366.9619,366.7475,366.8839,4701.0
2022-08-22 13:55:00,376.35,376.4,375.96,375.99,2548.0,366.8157,366.8644,366.4356,366.4648,2548.0
2022-08-22 14:00:00,376.04,376.37,375.94,376.36,6898.0,366.5136,366.8352,366.4161,366.8254,6898.0
2022-08-22 14:05:00,376.28,376.3,375.99,376.0,5751.0,366.7475,366.767,366.4648,366.4746,5751.0
2022-08-22 14:10:00,375.92,375.94,375.52,375.64,1676.0,366.3966,366.4161,366.0067,366.1237,1676.0
2022-08-22 14:15:00,375.64,375.77,375.6,375.75,2879.0,366.1237,366.2504,366.0847,366.2309,2879.0
2022-08-22 14:20:00,375.76,376.1,375.67,376.04,4092.0,366.2406,366.572,366.1529,366.5136,4092.0
2022-08-22 14:25:00,376.13,376.26,375.95,376.24,9938.0,366.6013,366.728,366.4258,366.7085,9938.0
2022-08-22 14:30:00,376.22,376.22,375.76,375.96,6398.0,366.689,366.689,366.2406,366.4356,6398.0
2022-08-22 14:35:00,375.99,375.99,375.78,375.79,4111.0,366.4648,366.4648,366.2601,366.2699,4111.0
2022-08-22 14:40:00,375.8,375.81,375.12,375.17,3500.0,366.2796,366.2894,365.6169,365.6656,3500.0
2022-08-22 14:45:00,375.17,375.55,375.1,375.3,8379.0,365.6656,366.036,365.5974,365.7923,8379.0
2022-08-22 14:50:00,375.31,375.76,375.31,375.76,6237.0,365.802,366.2406,365.802,366.2406,6237.0
2022-08-22 14:55:00,375.72,375.75,375.63,375.75,3162.0,366.2017,366.2309,366.1139,366.2309,3162.0
2022-08-22 15:00:00,375.72,376.43,375.72,376.31,7993.0,366.2017,366.8937,366.2017,366.7767,7993.0
2022-08-22 15:05:00,376.25,376.31,376.02,376.24,6545.0,366.7182,366.7767,366.4941,366.7085,6545.0
2022-08-22 15:10:00,376.27,376.47,376.27,376.41,4426.0,366.7377,366.9327,366.7377,366.8742,4426.0
2022-08-22 15:15:00,376.45,376.49,376.29,376.29,2975.0,366.9132,366.9522,366.7572,366.7572,2975.0
2022-08-22 15:20:00,376.28,376.47,376.2,376.43,4422.0,366.7475,366.9327,366.6695,366.8937,4422.0
2022-08-22 15:25:00,376.51,376.71,376.26,376.36,5919.0,366.9716,367.1666,366.728,366.8254,5919.0
2022-08-22 15:30:00,376.38,376.45,376.08,376.08,9393.0,366.8449,366.9132,366.5525,366.5525,9393.0
2022-08-22 15:35:00,376.04,376.43,375.97,376.24,7619.0,366.5136,366.8937,366.4453,366.7085,7619.0
2022-08-22 15:40:00,376.23,376.23,375.57,375.57,9938.0,366.6987,366.6987,366.0555,366.0555,9938.0
2022-08-22 15:45:00,375.61,376.03,375.58,376.03,8901.0,366.0944,366.5038,366.0652,366.5038,8901.0
2022-08-22 15:50:00,375.95,376.6,375.89,376.48,20324.0,366.4258,367.0594,366.3674,366.9424,20324.0
2022-08-22 15:55:00,376.55,376.87,376.23,376.87,56646.0,367.0106,367.3225,366.6987,367.3225,56646.0
2022-08-23 09:30:00,374.97,374.97,372.07,372.07,32368.0,365.4707,365.4707,362.6441,362.6441,32368.0
2022-08-23 09:35:00,372.18,375.07,371.81,372.92,14760.0,362.7513,365.5681,362.3907,363.4726,14760.0
2022-08-23 09:40:00,372.99,373.96,372.12,372.12,10015.0,363.5408,364.4862,362.6929,362.6929,10015.0
2022-08-23 09:45:00,372.53,373.51,372.17,373.5,6017.0,363.0925,364.0476,362.7416,364.0379,6017.0
2022-08-23 09:50:00,373.62,374.37,372.89,373.57,9487.0,364.1549,364.8859,363.4434,364.1061,9487.0
2022-08-23 09:55:00,373.57,373.88,372.93,373.0,3950.0,364.1061,364.4083,363.4823,363.5506,3950.0
2022-08-23 10:00:00,373.0,374.17,372.82,373.75,7705.0,363.5506,364.6909,363.3751,364.2816,7705.0
2022-08-23 10:05:00,373.86,374.41,373.82,374.0,5955.0,364.3888,364.9248,364.3498,364.5252,5955.0
2022-08-23 10:10:00,374.26,375.23,374.26,375.23,5993.0,364.7786,365.7241,364.7786,365.7241,5993.0
2022-08-23 10:15:00,375.22,375.41,374.95,375.01,3016.0,365.7143,365.8995,365.4512,365.5096,3016.0
2022-08-23 10:20:00,375.01,376.0,374.98,375.38,7557.0,365.5096,366.4746,365.4804,365.8703,7557.0
2022-08-23 10:25:00,375.38,375.72,374.91,374.93,6969.0,365.8703,366.2017,365.4122,365.4317,6969.0
2022-08-23 10:30:00,374.95,375.64,374.74,374.82,19918.0,365.4512,366.1237,365.2465,365.3245,19918.0
2022-08-23 10:35:00,374.82,374.98,374.01,374.9,8471.0,365.3245,365.4804,364.535,365.4024,8471.0
2022-08-23 10:40:00,374.68,375.0,374.24,374.59,6647.0,365.188,365.4999,364.7592,365.1003,6647.0
2022-08-23 10:45:00,374.9,374.9,374.25,374.89,6483.0,365.4024,365.4024,364.7689,365.3927,6483.0
2022-08-23 10:50:00,374.89,375.04,374.25,374.49,17671.0,365.3927,365.5389,364.7689,365.0028,17671.0
2022-08-23 10:55:00,374.58,374.71,373.59,373.62,12001.0,365.0905,365.2172,364.1256,364.1549,12001.0
2022-08-23 11:00:00,373.62,373.73,372.48,372.61,5018.0,364.1549,364.2621,363.0437,363.1704,5018.0
2022-08-23 11:05:00,372.61,373.09,372.48,372.92,11025.0,363.1704,363.6383,363.0437,363.4726,11025.0
2022-08-23 11:10:00,372.83,373.49,372.83,373.48,7074.0,363.3849,364.0282,363.3849,364.0184,7074.0
2022-08-23 11:15:00,373.52,373.75,373.14,373.75,5829.0,364.0574,364.2816,363.687,364.2816,5829.0
2022-08-23 11:20:00,373.67,373.84,373.44,373.57,4729.0,364.2036,364.3693,363.9794,364.1061,4729.0
2022-08-23 11:25:00,373.64,373.64,373.23,373.41,4420.0,364.1744,364.1744,363.7747,363.9502,4420.0
2022-08-23 11:30:00,373.44,374.06,373.44,374.06,4008.0,363.9794,364.5837,363.9794,364.5837,4008.0
2022-08-23 11:35:00,374.06,374.27,373.95,374.13,2143.0,364.5837,364.7884,364.4765,364.6519,2143.0
2022-08-23 11:40:00,373.97,373.97,373.54,373.76,3077.0,364.496,364.496,364.0769,364.2913,3077.0
2022-08-23 11:45:00,373.73,373.92,373.63,373.66,2424.0,364.2621,364.4473,364.1646,364.1938,2424.0
2022-08-23 11:50:00,373.81,374.33,373.77,374.13,9343.0,364.34,364.8469,364.3011,364.6519,9343.0
2022-08-23 11:55:00,374.06,374.06,373.86,374.0,2601.0,364.5837,364.5837,364.3888,364.5252,2601.0
2022-08-23 12:00:00,374.0,374.04,373.23,373.23,3979.0,364.5252,364.5642,363.7747,363.7747,3979.0
2022-08-23 12:05:00,373.34,373.62,373.23,373.62,3957.0,363.882,364.1549,363.7747,364.1549,3957.0
2022-08-23 12:10:00,373.62,373.62,373.04,373.19,4673.0,364.1549,364.1549,363.5896,363.7358,4673.0
2022-08-23 12:15:00,373.12,373.12,372.8,372.96,4759.0,363.6675,363.6675,363.3556,363.5116,4759.0
2022-08-23 12:20:00,372.96,372.96,372.59,372.68,2600.0,363.5116,363.5116,363.151,363.2387,2600.0
2022-08-23 12:25:00,372.81,373.03,372.78,372.9,3911.0,363.3654,363.5798,363.3361,363.4531,3911.0
2022-08-23 12:30:00,372.79,373.26,372.71,373.26,8151.0,363.3459,363.804,363.2679,363.804,8151.0
2022-08-23 12:35:00,373.21,373.61,373.21,373.47,3003.0,363.7552,364.1451,363.7552,364.0087,3003.0
2022-08-23 12:40:00,373.47,373.64,373.37,373.53,2545.0,364.0087,364.1744,363.9112,364.0671,2545.0
2022-08-23 12:45:00,373.48,373.48,373.21,373.29,1636.0,364.0184,364.0184,363.7552,363.8332,1636.0
2022-08-23 12:50:00,373.28,373.32,373.1,373.31,2086.0,363.8235,363.8625,363.648,363.8527,2086.0
2022-08-23 12:55:00,373.31,373.54,373.31,373.54,2114.0,363.8527,364.0769,363.8527,364.0769,2114.0
2022-08-23 13:00:00,373.53,373.64,373.2,373.35,3993.0,364.0671,364.1744,363.7455,363.8917,3993.0
2022-08-23 13:05:00,373.19,373.62,373.19,373.54,3860.0,363.7358,364.1549,363.7358,364.0769,3860.0
2022-08-23 13:10:00,373.49,373.49,373.35,373.41,1952.0,364.0282,364.0282,363.8917,363.9502,1952.0
2022-08-23 13:15:00,373.43,373.75,373.43,373.59,3617.0,363.9697,364.2816,363.9697,364.1256,3617.0
2022-08-23 13:20:00,373.61,373.61,373.35,373.36,1713.0,364.1451,364.1451,363.8917,363.9014,1713.0
2022-08-23 13:25:00,373.36,373.84,373.35,373.71,2824.0,363.9014,364.3693,363.8917,364.2426,2824.0
2022-08-23 13:30:00,373.9,373.91,373.71,373.85,1663.0,364.4278,364.4375,364.2426,364.379,1663.0
2022-08-23 13:35:00,373.85,373.85,373.33,373.47,3022.0,364.379,364.379,363.8722,364.0087,3022.0
2022-08-23 13:40:00,373.55,373.55,373.1,373.24,2481.0,364.0866,364.0866,363.648,363.7845,2481.0
2022-08-23 13:45:00,373.24,373.24,373.01,373.09,2572.0,363.7845,363.7845,363.5603,363.6383,2572.0
2022-08-23 13:50:00,373.06,373.19,372.73,373.12,8841.0,363.609,363.7358,363.2874,363.6675,8841.0
2022-08-23 13:55:00,373.0,373.29,372.84,373.24,4409.0,363.5506,363.8332,363.3946,363.7845,4409.0
2022-08-23 14:00:00,372.98,373.04,372.73,372.93,5187.0,363.5311,363.5896,363.2874,363.4823,5187.0
2022-08-23 14:05:00,373.01,373.08,372.95,373.0,2741.0,363.5603,363.6285,363.5018,363.5506,2741.0
2022-08-23 14:10:00,372.98,373.08,372.77,372.97,4132.0,363.5311,363.6285,363.3264,363.5213,4132.0
2022-08-23 14:15:00,372.95,373.28,372.9,373.28,2866.0,363.5018,363.8235,363.4531,363.8235,2866.0
2022-08-23 14:20:00,373.37,373.53,373.37,373.53,2900.0,363.9112,364.0671,363.9112,364.0671,2900.0
2022-08-23 14:25:00,373.53,373.64,373.49,373.55,4591.0,364.0671,364.1744,364.0282,364.0866,4591.0
2022-08-23 14:30:00,373.51,373.51,373.31,373.35,3967.0,364.0476,364.0476,363.8527,363.8917,3967.0
2022-08-23 14:35:00,373.35,373.44,373.08,373.08,5642.0,363.8917,363.9794,363.6285,363.6285,5642.0
2022-08-23 14:40:00,373.16,373.55,373.12,373.5,2199.0,363.7065,364.0866,363.6675,364.0379,2199.0
2022-08-23 14:45:00,373.35,373.35,373.12,373.19,3920.0,363.8917,363.8917,363.6675,363.7358,3920.0
2022-08-23 14:50:00,373.19,373.19,372.66,372.7,8957.0,363.7358,363.7358,363.2192,363.2582,8957.0
2022-08-23 14:55:00,372.7,372.9,372.7,372.85,4143.0,363.2582,363.4531,363.2582,363.4044,4143.0
2022-08-23 15:00:00,372.81,373.32,372.81,373.22,5676.0,363.3654,363.8625,363.3654,363.765,5676.0
2022-08-23 15:05:00,373.32,373.37,373.14,373.37,4172.0,363.8625,363.9112,363.687,363.9112,4172.0
2022-08-23 15:10:00,373.42,373.51,373.18,373.18,5846.0,363.9599,364.0476,363.726,363.726,5846.0
2022-08-23 15:15:00,373.15,373.52,373.15,373.52,3477.0,363.6968,364.0574,363.6968,364.0574,3477.0
2022-08-23 15:20:00,373.56,373.56,373.31,373.31,4149.0,364.0964,364.0964,363.8527,363.8527,4149.0
2022-08-23 15:25:00,373.31,373.42,372.89,372.98,7503.0,363.8527,363.9599,363.4434,363.5311,7503.0
2022-08-23 15:30:00,372.97,372.98,372.43,372.59,9617.0,363.5213,363.5311,362.995,363.151,9617.0
2022-08-23 15:35:00,372.45,372.72,372.43,372.72,7895.0,363.0145,363.2777,362.995,363.2777,7895.0
2022-08-23 15:40:00,372.75,373.14,372.75,373.07,15350.0,363.3069,363.687,363.3069,363.6188,15350.0
2022-08-23 15:45:00,373.01,373.03,372.67,372.97,15462.0,363.5603,363.5798,363.2289,363.5213,15462.0
2022-08-23 15:50:00,372.95,372.99,372.55,372.87,16210.0,363.5018,363.5408,363.112,363.4239,16210.0
2022-08-23 15:55:00,372.87,373.04,372.63,372.8,68134.0,363.4239,363.5896,363.1899,363.3556,68134.0
2022-08-24 09:30:00,372.94,373.87,371.99,373.45,20721.0,363.4921,364.3985,362.5662,363.9892,20721.0
2022-08-24 09:35:00,373.72,373.77,373.32,373.67,1562.0,364.2523,364.3011,363.8625,364.2036,1562.0
2022-08-24 09:40:00,373.56,373.77,373.38,373.72,1567.0,364.0964,364.3011,363.9209,364.2523,1567.0
2022-08-24 09:45:00,373.35,373.69,373.35,373.53,9398.0,363.8917,364.2231,363.8917,364.0671,9398.0
2022-08-24 09:50:00,373.53,373.54,373.07,373.19,6351.0,364.0671,364.0769,363.6188,363.7358,6351.0
2022-08-24 09:55:00,373.27,373.5,372.99,373.21,25397.0,363.8137,364.0379,363.5408,363.7552,25397.0
2022-08-24 10:00:00,373.15,373.86,373.03,373.86,3791.0,363.6968,364.3888,363.5798,364.3888,3791.0
2022-08-24 10:05:00,373.95,374.07,373.06,373.06,7220.0,364.4765,364.5935,363.609,363.609,7220.0
2022-08-24 10:10:00,373.34,374.39,373.33,374.39,10733.0,363.882,364.9054,363.8722,364.9054,10733.0
2022-08-24 10:15:00,374.44,374.45,373.81,374.12,6396.0,364.9541,364.9638,364.34,364.6422,6396.0
2022-08-24 10:20:00,374.28,374.29,373.94,374.11,8028.0,364.7981,364.8079,364.4668,364.6324,8028.0
2022-08-24 10:25:00,374.25,374.72,374.21,374.48,2403.0,364.7689,365.227,364.7299,364.9931,2403.0
2022-08-24 10:30:00,374.57,375.52,374.55,375.26,7544.0,365.0808,366.0067,365.0613,365.7533,7544.0
2022-08-24 10:35:00,375.53,375.53,374.54,374.62,4019.0,366.0165,366.0165,365.0516,365.1295,4019.0
2022-08-24 10:40:00,374.6,374.82,373.94,373.94,18228.0,365.11,365.3245,364.4668,364.4668,18228.0
2022-08-24 10:45:00,373.91,374.31,373.79,374.19,2046.0,364.4375,364.8274,364.3206,364.7104,2046.0
2022-08-24 10:50:00,374.28,374.68,374.26,374.56,4495.0,364.7981,365.188,364.7786,365.071,4495.0
2022-08-24 10:55:00,374.56,375.08,374.36,374.8,6511.0,365.071,365.5779,364.8761,365.305,6511.0
2022-08-24 11:00:00,374.59,374.78,374.55,374.62,2246.0,365.1003,365.2855,365.0613,365.1295,2246.0
2022-08-24 11:05:00,374.4,374.97,374.4,374.83,3784.0,364.9151,365.4707,364.9151,365.3342,3784.0
2022-08-24 11:10:00,374.75,375.28,374.75,375.18,2510.0,365.2562,365.7728,365.2562,365.6753,2510.0
2022-08-24 11:15:00,375.34,375.51,375.08,375.42,11421.0,365.8313,365.997,365.5779,365.9093,11421.0
2022-08-24 11:20:00,375.9,375.97,375.38,375.65,2911.0,366.3771,366.4453,365.8703,366.1334,2911.0
2022-08-24 11:25:00,375.69,376.11,375.68,375.69,13100.0,366.1724,366.5818,366.1627,366.1724,13100.0
2022-08-24 11:30:00,375.7,376.14,375.48,375.68,4072.0,366.1822,366.611,365.9677,366.1627,4072.0
2022-08-24 11:35:00,375.67,376.11,375.61,376.11,3326.0,366.1529,366.5818,366.0944,366.5818,3326.0
2022-08-24 11:40:00,376.11,376.11,375.89,375.98,1515.0,366.5818,366.5818,366.3674,366.4551,1515.0
2022-08-24 11:45:00,375.97,376.66,375.97,376.61,3400.0,366.4453,367.1178,366.4453,367.0691,3400.0
2022-08-24 11:50:00,376.69,376.72,376.44,376.57,1902.0,367.1471,367.1763,366.9034,367.0301,1902.0
2022-08-24 11:55:00,376.64,376.64,376.03,376.12,1869.0,367.0984,367.0984,366.5038,366.5915,1869.0
2022-08-24 12:00:00,376.19,376.24,375.75,375.92,2010.0,366.6598,366.7085,366.2309,366.3966,2010.0
2022-08-24 12:05:00,375.91,375.94,375.85,375.94,800.0,366.3868,366.4161,366.3284,366.4161,800.0
2022-08-24 12:10:00,376.02,376.23,375.64,375.65,6068.0,366.4941,366.6987,366.1237,366.1334,6068.0
2022-08-24 12:15:00,375.69,375.92,375.67,375.81,2474.0,366.1724,366.3966,366.1529,366.2894,2474.0
2022-08-24 12:20:00,375.81,375.81,375.43,375.44,2037.0,366.2894,366.2894,365.919,365.9288,2037.0
2022-08-24 12:25:00,375.38,375.38,375.24,375.24,1338.0,365.8703,365.8703,365.7338,365.7338,1338.0
2022-08-24 12:30:00,375.15,375.47,375.07,375.31,3079.0,365.6461,365.958,365.5681,365.802,3079.0
2022-08-24 12:35:00,375.27,375.27,374.76,374.84,2782.0,365.7631,365.7631,365.266,365.344,2782.0
2022-08-24 12:40:00,374.86,375.18,374.47,374.6,10162.0,365.3634,365.6753,364.9833,365.11,10162.0
2022-08-24 12:45:00,374.42,374.76,374.42,374.75,2028.0,364.9346,365.266,364.9346,365.2562,2028.0
2022-08-24 12:50:00,374.53,374.56,374.06,374.06,1844.0,365.0418,365.071,364.5837,364.5837,1844.0
2022-08-24 12:55:00,374.06,374.13,374.06,374.06,1097.0,364.5837,364.6519,364.5837,364.5837,1097.0
2022-08-24 13:00:00,374.14,374.32,374.06,374.07,3600.0,364.6617,364.8371,364.5837,364.5935,3600.0
2022-08-24 13:05:00,374.03,374.19,373.99,374.19,1236.0,364.5545,364.7104,364.5155,364.7104,1236.0
2022-08-24 13:10:00,374.31,374.32,374.12,374.16,4041.0,364.8274,364.8371,364.6422,364.6812,4041.0
2022-08-24 13:15:00,374.03,374.14,373.87,373.9,1133.0,364.5545,364.6617,364.3985,364.4278,1133.0
2022-08-24 13:20:00,373.94,373.97,373.64,373.65,1902.0,364.4668,364.496,364.1744,364.1841,1902.0
2022-08-24 13:25:00,373.6,373.6,373.31,373.42,3654.0,364.1354,364.1354,363.8527,363.9599,3654.0
2022-08-24 13:30:00,373.42,373.75,373.39,373.6,3718.0,363.9599,364.2816,363.9307,364.1354,3718.0
2022-08-24 13:35:00,373.63,373.71,373.63,373.71,898.0,364.1646,364.2426,364.1646,364.2426,898.0
2022-08-24 13:40:00,373.69,373.77,373.65,373.76,3269.0,364.2231,364.3011,364.1841,364.2913,3269.0
2022-08-24 13:45:00,373.81,374.26,373.8,374.26,4107.0,364.34,364.7786,364.3303,364.7786,4107.0
2022-08-24 13:50:00,374.26,374.51,374.24,374.25,3098.0,364.7786,365.0223,364.7592,364.7689,3098.0
2022-08-24 13:55:00,374.03,374.57,373.96,374.55,4247.0,364.5545,365.0808,364.4862,365.0613,4247.0
2022-08-24 14:00:00,374.58,374.66,374.26,374.4,7100.0,365.0905,365.1685,364.7786,364.9151,7100.0
2022-08-24 14:05:00,374.4,374.86,374.4,374.86,2641.0,364.9151,365.3634,364.9151,365.3634,2641.0
2022-08-24 14:10:00,374.86,374.86,374.76,374.76,1104.0,365.3634,365.3634,365.266,365.266,1104.0
2022-08-24 14:15:00,374.74,374.74,374.31,374.73,9331.0,365.2465,365.2465,364.8274,365.2367,9331.0
2022-08-24 14:20:00,374.68,374.78,374.5,374.7,2234.0,365.188,365.2855,365.0126,365.2075,2234.0
2022-08-24 14:25:00,374.7,374.74,374.5,374.5,4275.0,365.2075,365.2465,365.0126,365.0126,4275.0
2022-08-24 14:30:00,374.56,374.64,374.47,374.6,2924.0,365.071,365.149,364.9833,365.11,2924.0
2022-08-24 14:35:00,374.61,374.83,374.55,374.8,3290.0,365.1198,365.3342,365.0613,365.305,3290.0
2022-08-24 14:40:00,374.92,374.95,374.67,374.67,3729.0,365.4219,365.4512,365.1783,365.1783,3729.0
2022-08-24 14:45:00,374.67,374.78,374.49,374.75,10367.0,365.1783,365.2855,365.0028,365.2562,10367.0
2022-08-24 14:50:00,374.71,374.75,374.45,374.66,8816.0,365.2172,365.2562,364.9638,365.1685,8816.0
2022-08-24 14:55:00,374.59,374.95,374.59,374.94,2468.0,365.1003,365.4512,365.1003,365.4414,2468.0
2022-08-24 15:00:00,374.94,375.26,374.92,375.15,4159.0,365.4414,365.7533,365.4219,365.6461,4159.0
2022-08-24 15:05:00,375.32,375.68,375.32,375.68,7151.0,365.8118,366.1627,365.8118,366.1627,7151.0
2022-08-24 15:10:00,375.74,375.84,375.63,375.8,4646.0,366.2212,366.3186,366.1139,366.2796,4646.0
2022-08-24 15:15:00,375.72,375.77,375.56,375.71,6299.0,366.2017,366.2504,366.0457,366.1919,6299.0
2022-08-24 15:20:00,375.71,375.99,375.65,375.82,12656.0,366.1919,366.4648,366.1334,366.2991,12656.0
2022-08-24 15:25:00,375.84,375.95,375.42,375.43,5006.0,366.3186,366.4258,365.9093,365.919,5006.0
2022-08-24 15:30:00,375.43,375.47,375.19,375.23,4621.0,365.919,365.958,365.6851,365.7241,4621.0
2022-08-24 15:35:00,375.33,375.63,375.29,375.63,4693.0,365.8215,366.1139,365.7826,366.1139,4693.0
2022-08-24 15:40:00,375.53,375.64,375.16,375.17,7436.0,366.0165,366.1237,365.6558,365.6656,7436.0
2022-08-24 15:45:00,375.23,375.43,375.16,375.38,20542.0,365.7241,365.919,365.6558,365.8703,20542.0
2022-08-24 15:50:00,375.31,375.66,375.1,375.51,14492.0,365.802,366.1432,365.5974,365.997,14492.0
2022-08-24 15:55:00,375.51,375.91,375.37,375.78,47997.0,365.997,366.3868,365.8605,366.2601,47997.0
2022-08-25 09:30:00,374.72,376.5,372.38,372.38,32730.0,366.0448,367.7836,363.7589,363.7589,32730.0
2022-08-25 09:35:00,372.69,373.17,371.62,372.18,8444.0,364.0618,364.5307,363.0165,363.5636,8444.0
2022-08-25 09:40:00,372.31,373.58,372.31,372.81,7023.0,363.6906,364.9312,363.6906,364.179,7023.0
2022-08-25 09:45:00,372.79,373.85,372.79,373.56,4393.0,364.1594,365.1949,364.1594,364.9116,4393.0
2022-08-25 09:50:00,373.53,373.6,372.54,373.0,6489.0,364.8823,364.9507,363.9152,364.3646,6489.0
2022-08-25 09:55:00,373.21,373.86,372.92,373.86,6644.0,364.5697,365.2047,364.2864,365.2047,6644.0
2022-08-25 10:00:00,374.35,374.79,374.27,374.64,4494.0,365.6833,366.1131,365.6052,365.9666,4494.0
2022-08-25 10:05:00,374.79,375.06,374.38,374.55,13860.0,366.1131,366.3769,365.7126,365.8787,13860.0
2022-08-25 10:10:00,375.27,375.77,375.27,375.73,4650.0,366.582,367.0705,366.582,367.0314,4650.0
2022-08-25 10:15:00,375.72,376.33,375.72,376.21,13341.0,367.0216,367.6175,367.0216,367.5003,13341.0
2022-08-25 10:20:00,376.33,376.33,375.5,376.33,4702.0,367.6175,367.6175,366.8067,367.6175,4702.0
2022-08-25 10:25:00,376.43,376.66,376.05,376.34,5028.0,367.7152,367.9399,367.344,367.6273,5028.0
2022-08-25 10:30:00,376.64,376.77,375.92,375.92,3573.0,367.9203,368.0473,367.217,367.217,3573.0
2022-08-25 10:35:00,375.92,376.94,375.74,376.94,10563.0,367.217,368.2134,367.0412,368.2134,10563.0
2022-08-25 10:40:00,376.96,377.15,376.79,377.06,10185.0,368.2329,368.4185,368.0668,368.3306,10185.0
2022-08-25 10:45:00,377.2,377.28,376.92,377.28,4305.0,368.4674,368.5455,368.1938,368.5455,4305.0
2022-08-25 10:50:00,377.25,377.26,376.72,376.78,3435.0,368.5162,368.526,367.9985,368.0571,3435.0
2022-08-25 10:55:00,376.69,377.13,376.53,377.07,8860.0,367.9692,368.399,367.8129,368.3404,8860.0
2022-08-25 11:00:00,377.05,377.13,376.49,376.49,6368.0,368.3208,368.399,367.7738,367.7738,6368.0
2022-08-25 11:05:00,376.49,376.64,376.28,376.45,10704.0,367.7738,367.9203,367.5687,367.7347,10704.0
2022-08-25 11:10:00,376.6,376.66,376.04,376.04,7065.0,367.8812,367.9399,367.3342,367.3342,7065.0
2022-08-25 11:15:00,376.16,376.16,375.37,375.54,4084.0,367.4514,367.4514,366.6797,366.8458,4084.0
2022-08-25 11:20:00,375.44,375.47,375.0,375.19,9940.0,366.7481,366.7774,366.3183,366.5039,9940.0
2022-08-25 11:25:00,375.12,375.57,375.12,375.51,5980.0,366.4355,366.8751,366.4355,366.8165,5980.0
2022-08-25 11:30:00,375.54,375.94,375.54,375.91,9569.0,366.8458,367.2365,366.8458,367.2072,9569.0
2022-08-25 11:35:00,375.93,376.14,375.69,375.9,5988.0,367.2268,367.4319,366.9923,367.1974,5988.0
2022-08-25 11:40:00,375.85,376.08,375.85,375.94,2410.0,367.1486,367.3733,367.1486,367.2365,2410.0
2022-08-25 11:45:00,376.11,376.57,375.79,376.19,10036.0,367.4026,367.8519,367.09,367.4807,10036.0
2022-08-25 11:50:00,376.06,376.21,375.68,375.72,5571.0,367.3537,367.5003,366.9825,367.0216,5571.0
2022-08-25 11:55:00,375.68,375.82,375.29,375.82,3876.0,366.9825,367.1193,366.6016,367.1193,3876.0
2022-08-25 12:00:00,375.74,375.74,375.58,375.58,923.0,367.0412,367.0412,366.8849,366.8849,923.0
2022-08-25 12:05:00,375.66,375.98,375.66,375.77,5243.0,366.963,367.2756,366.963,367.0705,5243.0
2022-08-25 12:10:00,375.85,375.89,375.49,375.64,11316.0,367.1486,367.1877,366.7969,366.9435,11316.0
2022-08-25 12:15:00,375.64,375.96,375.64,375.76,7696.0,366.9435,367.2561,366.9435,367.0607,7696.0
2022-08-25 12:20:00,375.96,376.19,375.96,376.08,2601.0,367.2561,367.4807,367.2561,367.3733,2601.0
2022-08-25 12:25:00,376.1,376.17,375.86,376.09,2083.0,367.3928,367.4612,367.1584,367.3831,2083.0
2022-08-25 12:30:00,376.1,376.24,375.9,375.91,3050.0,367.3928,367.5296,367.1974,367.2072,3050.0
2022-08-25 12:35:00,376.09,376.1,375.9,375.9,792.0,367.3831,367.3928,367.1974,367.1974,792.0
2022-08-25 12:40:00,375.65,375.72,375.19,375.33,3911.0,366.9532,367.0216,366.5039,366.6406,3911.0
2022-08-25 12:45:00,375.39,375.39,374.95,375.05,1802.0,366.6993,366.6993,366.2694,366.3671,1802.0
2022-08-25 12:50:00,375.28,375.28,374.94,374.98,3105.0,366.5918,366.5918,366.2597,366.2987,3105.0
2022-08-25 12:55:00,374.96,375.12,374.63,375.04,2479.0,366.2792,366.4355,365.9569,366.3574,2479.0
2022-08-25 13:00:00,374.98,375.47,374.94,375.05,3501.0,366.2987,366.7774,366.2597,366.3671,3501.0
2022-08-25 13:05:00,375.05,375.51,374.94,375.06,6015.0,366.3671,366.8165,366.2597,366.3769,6015.0
2022-08-25 13:10:00,375.14,375.4,375.07,375.39,3028.0,366.455,366.709,366.3867,366.6993,3028.0
2022-08-25 13:15:00,375.39,375.5,375.26,375.44,6561.0,366.6993,366.8067,366.5723,366.7481,6561.0
2022-08-25 13:20:00,375.51,375.6,375.34,375.43,7989.0,366.8165,366.9044,366.6504,366.7383,7989.0
2022-08-25 13:25:00,375.25,375.61,375.05,375.52,9390.0,366.5625,366.9142,366.3671,366.8262,9390.0
2022-08-25 13:30:00,375.48,375.89,375.28,375.86,3336.0,366.7872,367.1877,366.5918,367.1584,3336.0
2022-08-25 13:35:00,375.94,376.33,375.62,375.87,11115.0,367.2365,367.6175,366.9239,367.1681,11115.0
2022-08-25 13:40:00,375.79,376.21,375.79,376.05,3891.0,367.09,367.5003,367.09,367.344,3891.0
2022-08-25 13:45:00,376.16,376.38,376.16,376.37,2838.0,367.4514,367.6663,367.4514,367.6566,2838.0
2022-08-25 13:50:00,376.29,376.31,376.12,376.14,3599.0,367.5784,367.598,367.4124,367.4319,3599.0
2022-08-25 13:55:00,376.04,376.25,376.03,376.2,1447.0,367.3342,367.5393,367.3244,367.4905,1447.0
2022-08-25 14:00:00,376.28,376.39,375.77,375.77,3980.0,367.5687,367.6761,367.0705,367.0705,3980.0
2022-08-25 14:05:00,375.83,376.0,375.75,375.93,6245.0,367.1291,367.2951,367.0509,367.2268,6245.0
2022-08-25 14:10:00,375.85,376.24,375.84,376.02,3913.0,367.1486,367.5296,367.1388,367.3147,3913.0
2022-08-25 14:15:00,375.97,376.11,375.91,375.94,4120.0,367.2658,367.4026,367.2072,367.2365,4120.0
2022-08-25 14:20:00,375.96,376.29,375.92,376.29,3334.0,367.2561,367.5784,367.217,367.5784,3334.0
2022-08-25 14:25:00,376.36,376.69,376.36,376.64,6596.0,367.6468,367.9692,367.6468,367.9203,6596.0
2022-08-25 14:30:00,376.74,376.88,376.55,376.55,4929.0,368.018,368.1548,367.8324,367.8324,4929.0
2022-08-25 14:35:00,376.16,376.81,375.95,376.75,16132.0,367.4514,368.0864,367.2463,368.0278,16132.0
2022-08-25 14:40:00,376.83,376.83,375.78,375.83,7622.0,368.1059,368.1059,367.0802,367.1291,7622.0
2022-08-25 14:45:00,375.94,376.14,375.83,376.12,3829.0,367.2365,367.4319,367.1291,367.4124,3829.0
2022-08-25 14:50:00,376.13,376.21,375.77,376.14,4125.0,367.4221,367.5003,367.0705,367.4319,4125.0
2022-08-25 14:55:00,376.16,376.43,376.13,376.42,5488.0,367.4514,367.7152,367.4221,367.7054,5488.0
2022-08-25 15:00:00,376.49,376.64,376.44,376.59,5279.0,367.7738,367.9203,367.7249,367.8715,5279.0
2022-08-25 15:05:00,376.64,376.91,376.43,376.79,8150.0,367.9203,368.1841,367.7152,368.0668,8150.0
2022-08-25 15:10:00,376.88,377.06,376.78,377.06,4102.0,368.1548,368.3306,368.0571,368.3306,4102.0
2022-08-25 15:15:00,377.11,377.28,376.91,377.28,4915.0,368.3794,368.5455,368.1841,368.5455,4915.0
2022-08-25 15:20:00,377.29,377.59,377.25,377.54,3669.0,368.5553,368.8483,368.5162,368.7995,3669.0
2022-08-25 15:25:00,377.61,377.72,377.57,377.6,4608.0,368.8679,368.9753,368.8288,368.8581,4608.0
2022-08-25 15:30:00,377.65,377.7,377.26,377.48,7296.0,368.9069,368.9558,368.526,368.7409,7296.0
2022-08-25 15:35:00,377.46,377.93,377.46,377.87,10913.0,368.7213,369.1805,368.7213,369.1218,10913.0
2022-08-25 15:40:00,377.89,378.25,377.68,378.24,22490.0,369.1414,369.493,368.9362,369.4833,22490.0
2022-08-25 15:45:00,378.38,378.57,378.3,378.51,12164.0,369.62,369.8056,369.5419,369.747,12164.0
2022-08-25 15:50:00,378.46,378.53,378.07,378.33,20050.0,369.6982,369.7666,369.3172,369.5712,20050.0
2022-08-25 15:55:00,378.32,379.68,378.32,379.62,77690.0,369.5614,370.8899,369.5614,370.8313,77690.0
2022-08-26 09:30:00,380.0,380.18,378.86,378.92,14350.0,371.2025,371.3784,370.0889,370.1475,14350.0
2022-08-26 09:35:00,378.92,379.9,378.5,378.62,7932.0,370.1475,371.1048,369.7373,369.8545,7932.0
2022-08-26 09:40:00,378.34,379.12,377.7,377.78,5333.0,369.581,370.3429,368.9558,369.0339,5333.0
2022-08-26 09:45:00,377.59,377.61,376.83,377.61,5108.0,368.8483,368.8679,368.1059,368.8679,5108.0
2022-08-26 09:50:00,377.78,378.05,377.36,378.05,2950.0,369.0339,369.2977,368.6236,369.2977,2950.0
2022-08-26 09:55:00,378.32,378.32,377.75,377.84,3541.0,369.5614,369.5614,369.0046,369.0925,3541.0
2022-08-26 10:00:00,377.19,377.46,375.11,375.11,16221.0,368.4576,368.7213,366.4257,366.4257,16221.0
2022-08-26 10:05:00,374.98,377.14,374.66,377.14,13208.0,366.2987,368.4087,365.9862,368.4087,13208.0
2022-08-26 10:10:00,378.0,378.02,376.1,376.64,10777.0,369.2488,369.2684,367.3928,367.9203,10777.0
2022-08-26 10:15:00,376.64,377.54,376.64,377.26,5463.0,367.9203,368.7995,367.9203,368.526,5463.0
2022-08-26 10:20:00,377.19,377.19,375.17,375.2,5823.0,368.4576,368.4576,366.4844,366.5137,5823.0
2022-08-26 10:25:00,375.41,375.41,373.52,373.74,12555.0,366.7188,366.7188,364.8725,365.0875,12555.0
2022-08-26 10:30:00,373.74,373.74,372.46,372.46,6229.0,365.0875,365.0875,363.8371,363.8371,6229.0
2022-08-26 10:35:00,372.49,372.49,370.91,371.21,11784.0,363.8664,363.8664,362.323,362.616,11784.0
2022-08-26 10:40:00,371.39,372.01,370.96,371.37,21111.0,362.7919,363.3975,362.3718,362.7723,21111.0
2022-08-26 10:45:00,371.24,372.4,371.13,372.16,13159.0,362.6453,363.7785,362.5379,363.544,13159.0
2022-08-26 10:50:00,372.48,372.49,372.0,372.34,4672.0,363.8566,363.8664,363.3877,363.7199,4672.0
2022-08-26 10:55:00,372.34,372.41,372.03,372.29,5000.0,363.7199,363.7882,363.417,363.671,5000.0
2022-08-26 11:00:00,372.15,372.33,371.14,371.24,6174.0,363.5343,363.7101,362.5476,362.6453,6174.0
2022-08-26 11:05:00,371.38,371.48,370.89,371.41,11723.0,362.7821,362.8798,362.3034,362.8114,11723.0
2022-08-26 11:10:00,371.3,371.72,371.18,371.42,8516.0,362.7039,363.1142,362.5867,362.8212,8516.0
2022-08-26 11:15:00,371.39,371.39,370.65,370.71,2993.0,362.7919,362.7919,362.069,362.1276,2993.0
2022-08-26 11:20:00,370.71,370.71,369.9,370.23,5170.0,362.1276,362.1276,361.3364,361.6587,5170.0
2022-08-26 11:25:00,370.25,370.88,370.23,370.66,7436.0,361.6783,362.2937,361.6587,362.0788,7436.0
2022-08-26 11:30:00,370.81,371.07,370.75,371.07,6791.0,362.2253,362.4793,362.1667,362.4793,6791.0
2022-08-26 11:35:00,371.19,371.35,370.93,370.95,2701.0,362.5965,362.7528,362.3425,362.362,2701.0
2022-08-26 11:40:00,371.0,371.02,370.43,370.68,3132.0,362.4109,362.4304,361.8541,362.0983,3132.0
2022-08-26 11:45:00,370.78,371.25,370.75,371.25,3400.0,362.196,362.6551,362.1667,362.6551,3400.0
2022-08-26 11:50:00,371.23,371.49,371.23,371.35,5270.0,362.6356,362.8895,362.6356,362.7528,5270.0
2022-08-26 11:55:00,371.27,371.27,370.37,370.49,2016.0,362.6746,362.6746,361.7955,361.9127,2016.0
2022-08-26 12:00:00,370.56,370.56,369.48,369.77,1849.0,361.9811,361.9811,360.9261,361.2094,1849.0
2022-08-26 12:05:00,369.7,370.01,369.54,369.56,3581.0,361.141,361.4438,360.9847,361.0042,3581.0
2022-08-26 12:10:00,369.61,369.69,369.3,369.69,3196.0,361.0531,361.1312,360.7502,361.1312,3196.0
2022-08-26 12:15:00,369.76,369.82,369.06,369.38,4506.0,361.1996,361.2582,360.5158,360.8284,4506.0
2022-08-26 12:20:00,369.51,369.51,369.06,369.11,5000.0,360.9554,360.9554,360.5158,360.5646,5000.0
2022-08-26 12:25:00,369.21,369.6,369.04,369.6,7798.0,360.6623,361.0433,360.4963,361.0433,7798.0
2022-08-26 12:30:00,369.66,369.66,369.15,369.19,6598.0,361.1019,361.1019,360.6037,360.6428,6598.0
2022-08-26 12:35:00,369.21,369.71,369.21,369.65,7025.0,360.6623,361.1508,360.6623,361.0921,7025.0
2022-08-26 12:40:00,369.65,370.18,369.6,369.95,9586.0,361.0921,361.6099,361.0433,361.3852,9586.0
2022-08-26 12:45:00,369.86,370.0,369.72,369.88,3421.0,361.2973,361.434,361.1605,361.3168,3421.0
2022-08-26 12:50:00,369.75,369.75,369.5,369.72,2978.0,361.1898,361.1898,360.9456,361.1605,2978.0
2022-08-26 12:55:00,369.8,370.03,369.8,370.0,2562.0,361.2387,361.4633,361.2387,361.434,2562.0
2022-08-26 13:00:00,369.97,370.07,369.71,369.87,3859.0,361.4047,361.5024,361.1508,361.3071,3859.0
2022-08-26 13:05:00,369.9,370.26,369.84,370.24,6173.0,361.3364,361.688,361.2777,361.6685,6173.0
2022-08-26 13:10:00,370.29,370.39,369.49,369.63,3279.0,361.7173,361.815,360.9358,361.0726,3279.0
2022-08-26 13:15:00,369.75,369.87,369.55,369.55,2521.0,361.1898,361.3071,360.9945,360.9945,2521.0
2022-08-26 13:20:00,369.55,369.68,369.49,369.54,6169.0,360.9945,361.1215,360.9358,360.9847,6169.0
2022-08-26 13:25:00,369.53,369.53,368.91,368.94,12055.0,360.9749,360.9749,360.3693,360.3986,12055.0
2022-08-26 13:30:00,368.75,368.85,368.63,368.63,2427.0,360.213,360.3107,360.0958,360.0958,2427.0
2022-08-26 13:35:00,368.74,368.93,368.62,368.63,4071.0,360.2032,360.3888,360.086,360.0958,4071.0
2022-08-26 13:40:00,368.53,368.53,368.06,368.09,2366.0,359.9981,359.9981,359.539,359.5683,2366.0
2022-08-26 13:45:00,368.09,368.34,368.06,368.3,4976.0,359.5683,359.8125,359.539,359.7734,4976.0
2022-08-26 13:50:00,368.34,368.54,368.23,368.44,3740.0,359.8125,360.0078,359.705,359.9102,3740.0
2022-08-26 13:55:00,368.4,368.66,368.34,368.47,2457.0,359.8711,360.1251,359.8125,359.9395,2457.0
2022-08-26 14:00:00,368.53,368.55,367.87,367.87,4350.0,359.9981,360.0176,359.3534,359.3534,4350.0
2022-08-26 14:05:00,367.9,368.11,367.86,367.86,5549.0,359.3827,359.5878,359.3436,359.3436,5549.0
2022-08-26 14:10:00,367.91,367.91,367.7,367.86,1800.0,359.3924,359.3924,359.1873,359.3436,1800.0
2022-08-26 14:15:00,367.78,367.83,366.99,367.04,6602.0,359.2654,359.3143,358.4937,358.5426,6602.0
2022-08-26 14:20:00,367.17,367.54,367.12,367.43,4570.0,358.6696,359.031,358.6207,358.9235,4570.0
2022-08-26 14:25:00,367.29,367.56,367.28,367.56,1240.0,358.7868,359.0505,358.777,359.0505,1240.0
2022-08-26 14:30:00,367.54,367.78,367.47,367.73,4444.0,359.031,359.2654,358.9626,359.2166,4444.0
2022-08-26 14:35:00,367.85,367.89,367.34,367.52,4488.0,359.3338,359.3729,358.8356,359.0115,4488.0
2022-08-26 14:40:00,367.55,367.57,367.2,367.26,2997.0,359.0408,359.0603,358.6989,358.7575,2997.0
2022-08-26 14:45:00,367.26,367.39,367.12,367.27,3030.0,358.7575,358.8845,358.6207,358.7672,3030.0
2022-08-26 14:50:00,367.23,367.23,366.95,367.02,5170.0,358.7282,358.7282,358.4547,358.523,5170.0
2022-08-26 14:55:00,367.02,367.02,366.46,366.46,4229.0,358.523,358.523,357.976,357.976,4229.0
2022-08-26 15:00:00,366.46,366.76,366.4,366.66,6475.0,357.976,358.2691,357.9174,358.1714,6475.0
2022-08-26 15:05:00,366.67,366.91,366.25,366.25,5682.0,358.1811,358.4156,357.7709,357.7709,5682.0
2022-08-26 15:10:00,366.36,366.43,366.2,366.37,4245.0,357.8783,357.9467,357.722,357.8881,4245.0
2022-08-26 15:15:00,366.42,366.96,366.36,366.83,5352.0,357.9369,358.4644,357.8783,358.3374,5352.0
2022-08-26 15:20:00,366.87,367.0,366.05,366.33,6400.0,358.3765,358.5035,357.5755,357.849,6400.0
2022-08-26 15:25:00,366.35,366.63,366.08,366.49,6017.0,357.8685,358.1421,357.6048,358.0053,6017.0
2022-08-26 15:30:00,366.38,366.53,365.98,366.0,5857.0,357.8978,358.0444,357.5071,357.5266,5857.0
2022-08-26 15:35:00,366.01,366.17,365.43,365.68,11544.0,357.5364,357.6927,356.9698,357.2141,11544.0
2022-08-26 15:40:00,365.81,365.85,365.61,365.73,11807.0,357.341,357.3801,357.1457,357.2629,11807.0
2022-08-26 15:45:00,365.85,366.21,365.63,366.01,18127.0,357.3801,357.7318,357.1652,357.5364,18127.0
2022-08-26 15:50:00,366.09,366.39,364.85,364.92,30629.0,357.6146,357.9076,356.4033,356.4717,30629.0
2022-08-26 15:55:00,364.88,365.58,363.7,364.04,104616.0,356.4326,357.1164,355.2799,355.612,104616.0
2022-08-29 09:30:00,360.55,364.68,359.51,364.1,64431.0,352.2028,356.2372,351.1869,355.6706,64431.0
2022-08-29 09:35:00,364.63,364.95,363.95,364.24,12089.0,356.1884,356.501,355.5241,355.8074,12089.0
2022-08-29 09:40:00,364.48,365.12,362.51,362.51,31308.0,356.0418,356.667,354.1174,354.1174,31308.0
2022-08-29 09:45:00,362.5,364.02,362.33,362.94,7956.0,354.1077,355.5925,353.9416,354.5375,7956.0
2022-08-29 09:50:00,363.27,364.27,363.14,363.99,4801.0,354.8598,355.8367,354.7329,355.5632,4801.0
2022-08-29 09:55:00,364.34,365.1,363.04,363.04,4958.0,355.9051,356.6475,354.6352,354.6352,4958.0
2022-08-29 10:00:00,363.44,363.64,362.74,363.51,5857.0,355.0259,355.2213,354.3421,355.0943,5857.0
2022-08-29 10:05:00,363.51,363.51,362.33,362.43,5403.0,355.0943,355.0943,353.9416,354.0393,5403.0
2022-08-29 10:10:00,362.5,363.51,362.47,363.49,5569.0,354.1077,355.0943,354.0784,355.0748,5569.0
2022-08-29 10:15:00,363.49,364.76,363.49,364.63,7389.0,355.0748,356.3154,355.0748,356.1884,7389.0
2022-08-29 10:20:00,364.77,364.77,364.18,364.19,4050.0,356.3251,356.3251,355.7488,355.7586,4050.0
2022-08-29 10:25:00,364.38,364.51,363.78,363.92,6590.0,355.9442,356.0711,355.358,355.4948,6590.0
2022-08-29 10:30:00,363.78,364.36,363.29,363.4,4286.0,355.358,355.9246,354.8794,354.9868,4286.0
2022-08-29 10:35:00,363.54,363.67,362.54,362.54,6706.0,355.1236,355.2506,354.1468,354.1468,6706.0
2022-08-29 10:40:00,362.69,363.4,362.67,363.37,10918.0,354.2933,354.9868,354.2737,354.9575,10918.0
2022-08-29 10:45:00,363.48,363.66,362.95,362.97,5465.0,355.065,355.2408,354.5473,354.5668,5465.0
2022-08-29 10:50:00,362.98,363.35,362.65,362.8,6889.0,354.5766,354.938,354.2542,354.4007,6889.0
2022-08-29 10:55:00,363.02,363.09,362.74,362.89,3813.0,354.6156,354.684,354.3421,354.4886,3813.0
2022-08-29 11:00:00,362.75,362.76,362.27,362.31,7490.0,354.3519,354.3617,353.883,353.9221,7490.0
2022-08-29 11:05:00,362.26,362.29,361.7,361.97,4568.0,353.8732,353.9025,353.3262,353.5899,4568.0
2022-08-29 11:10:00,362.04,362.13,361.78,362.1,3287.0,353.6583,353.7462,353.4043,353.7169,3287.0
2022-08-29 11:15:00,362.09,362.42,362.08,362.26,4102.0,353.7072,354.0295,353.6974,353.8732,4102.0
2022-08-29 11:20:00,362.12,362.52,362.05,362.42,8069.0,353.7365,354.1272,353.6681,354.0295,8069.0
2022-08-29 11:25:00,362.38,362.49,362.07,362.4,5306.0,353.9905,354.0979,353.6876,354.01,5306.0
2022-08-29 11:30:00,362.4,363.45,362.3,363.32,5818.0,354.01,355.0357,353.9123,354.9087,5818.0
2022-08-29 11:35:00,363.11,363.51,362.61,362.64,3527.0,354.7036,355.0943,354.2151,354.2444,3527.0
2022-08-29 11:40:00,362.5,362.62,361.79,361.91,4706.0,354.1077,354.2249,353.4141,353.5313,4706.0
2022-08-29 11:45:00,362.08,362.89,361.9,362.75,3370.0,353.6974,354.4886,353.5216,354.3519,3370.0
2022-08-29 11:50:00,362.82,363.22,362.7,362.89,4003.0,354.4203,354.811,354.303,354.4886,4003.0
2022-08-29 11:55:00,362.96,363.31,362.93,363.31,3266.0,354.557,354.8989,354.5277,354.8989,3266.0
2022-08-29 12:00:00,363.31,364.11,363.31,363.96,3703.0,354.8989,355.6804,354.8989,355.5339,3703.0
2022-08-29 12:05:00,364.04,364.04,363.51,363.92,4800.0,355.612,355.612,355.0943,355.4948,4800.0
2022-08-29 12:10:00,364.2,364.52,363.91,364.0,5444.0,355.7683,356.0809,355.485,355.5729,5444.0
2022-08-29 12:15:00,364.09,364.17,363.56,363.7,3338.0,355.6609,355.739,355.1431,355.2799,3338.0
2022-08-29 12:20:00,363.73,363.81,363.52,363.56,2423.0,355.3092,355.3873,355.1041,355.1431,2423.0
2022-08-29 12:25:00,363.57,363.75,363.24,363.39,4599.0,355.1529,355.3287,354.8305,354.9771,4599.0
2022-08-29 12:30:00,363.46,363.48,362.86,362.87,3670.0,355.0455,355.065,354.4593,354.4691,3670.0
2022-08-29 12:35:00,362.88,363.23,362.77,362.88,3447.0,354.4789,354.8208,354.3714,354.4789,3447.0
2022-08-29 12:40:00,362.92,363.48,362.79,363.39,3251.0,354.518,355.065,354.391,354.9771,3251.0
2022-08-29 12:45:00,363.31,364.04,363.31,364.04,3032.0,354.8989,355.612,354.8989,355.612,3032.0
2022-08-29 12:50:00,364.1,364.1,363.81,363.94,4364.0,355.6706,355.6706,355.3873,355.5143,4364.0
2022-08-29 12:55:00,364.01,364.1,363.75,363.78,4437.0,355.5827,355.6706,355.3287,355.358,4437.0
2022-08-29 13:00:00,363.87,364.13,363.46,363.47,4005.0,355.446,355.6999,355.0455,355.0552,4005.0
2022-08-29 13:05:00,363.6,363.86,363.58,363.72,2742.0,355.1822,355.4362,355.1627,355.2994,2742.0
2022-08-29 13:10:00,363.84,363.92,363.4,363.88,5721.0,355.4167,355.4948,354.9868,355.4557,5721.0
2022-08-29 13:15:00,363.75,363.79,363.12,363.29,4217.0,355.3287,355.3678,354.7133,354.8794,4217.0
2022-08-29 13:20:00,363.29,363.74,363.07,363.17,2982.0,354.8794,355.319,354.6645,354.7622,2982.0
2022-08-29 13:25:00,363.17,363.56,363.11,363.36,2310.0,354.7622,355.1431,354.7036,354.9478,2310.0
2022-08-29 13:30:00,363.4,363.86,363.4,363.82,2234.0,354.9868,355.4362,354.9868,355.3971,2234.0
2022-08-29 13:35:00,363.84,363.85,363.62,363.72,3684.0,355.4167,355.4264,355.2017,355.2994,3684.0
2022-08-29 13:40:00,363.74,364.1,363.57,363.96,4340.0,355.319,355.6706,355.1529,355.5339,4340.0
2022-08-29 13:45:00,364.03,364.16,363.51,363.69,4846.0,355.6023,355.7292,355.0943,355.2701,4846.0
2022-08-29 13:50:00,363.69,363.78,363.52,363.57,7766.0,355.2701,355.358,355.1041,355.1529,7766.0
2022-08-29 13:55:00,363.48,363.89,363.47,363.78,4542.0,355.065,355.4655,355.0552,355.358,4542.0
2022-08-29 14:00:00,363.52,363.8,363.52,363.55,2534.0,355.1041,355.3776,355.1041,355.1334,2534.0
2022-08-29 14:05:00,363.59,363.93,363.59,363.62,2484.0,355.1724,355.5046,355.1724,355.2017,2484.0
2022-08-29 14:10:00,363.62,363.82,363.21,363.32,2905.0,355.2017,355.3971,354.8012,354.9087,2905.0
2022-08-29 14:15:00,363.25,363.25,362.65,362.65,7911.0,354.8403,354.8403,354.2542,354.2542,7911.0
2022-08-29 14:20:00,362.8,362.8,362.31,362.43,2574.0,354.4007,354.4007,353.9221,354.0393,2574.0
2022-08-29 14:25:00,362.49,362.82,361.98,362.01,5532.0,354.0979,354.4203,353.5997,353.629,5532.0
2022-08-29 14:30:00,362.05,362.52,362.04,362.47,7503.0,353.6681,354.1272,353.6583,354.0784,7503.0
2022-08-29 14:35:00,362.58,363.02,362.58,362.71,6878.0,354.1858,354.6156,354.1858,354.3128,6878.0
2022-08-29 14:40:00,362.68,362.69,362.36,362.5,7710.0,354.2835,354.2933,353.9709,354.1077,7710.0
2022-08-29 14:45:00,362.49,362.49,362.2,362.21,9100.0,354.0979,354.0979,353.8146,353.8244,9100.0
2022-08-29 14:50:00,362.16,362.32,362.05,362.11,4343.0,353.7755,353.9318,353.6681,353.7267,4343.0
2022-08-29 14:55:00,362.17,362.41,361.61,362.4,8712.0,353.7853,354.0198,353.2383,354.01,8712.0
2022-08-29 15:00:00,362.42,363.27,362.42,363.04,5345.0,354.0295,354.8598,354.0295,354.6352,5345.0
2022-08-29 15:05:00,363.09,363.09,362.6,362.72,5977.0,354.684,354.684,354.2054,354.3226,5977.0
2022-08-29 15:10:00,362.89,363.05,362.55,363.0,5015.0,354.4886,354.6449,354.1565,354.5961,5015.0
2022-08-29 15:15:00,362.99,363.14,362.36,362.46,5318.0,354.5863,354.7329,353.9709,354.0686,5318.0
2022-08-29 15:20:00,362.39,362.5,362.27,362.49,7112.0,354.0002,354.1077,353.883,354.0979,7112.0
2022-08-29 15:25:00,362.32,362.32,361.77,361.82,5947.0,353.9318,353.9318,353.3946,353.4434,5947.0
2022-08-29 15:30:00,361.8,362.13,361.49,361.91,9717.0,353.4239,353.7462,353.1211,353.5313,9717.0
2022-08-29 15:35:00,361.9,362.42,361.82,362.34,8541.0,353.5216,354.0295,353.4434,353.9514,8541.0
2022-08-29 15:40:00,362.41,362.68,362.11,362.64,25935.0,354.0198,354.2835,353.7267,354.2444,25935.0
2022-08-29 15:45:00,362.55,362.7,362.1,362.26,16426.0,354.1565,354.303,353.7169,353.8732,16426.0
2022-08-29 15:50:00,362.18,362.2,361.34,361.68,16148.0,353.7951,353.8146,352.9745,353.3067,16148.0
2022-08-29 15:55:00,361.64,361.86,361.02,361.1,67231.0,353.2676,353.4825,352.6619,352.7401,67231.0
2022-08-30 09:30:00,363.41,363.41,359.63,361.98,32102.0,354.9966,354.9966,351.3041,353.5997,32102.0
2022-08-30 09:35:00,362.03,362.14,360.75,361.48,25269.0,353.6486,353.756,352.3982,353.1113,25269.0
2022-08-30 09:40:00,361.48,361.69,360.64,360.64,12955.0,353.1113,353.3164,352.2907,352.2907,12955.0
2022-08-30 09:45:00,360.96,361.3,360.51,360.9,10774.0,352.6033,352.9355,352.1637,352.5447,10774.0
2022-08-30 09:50:00,360.93,361.04,360.3,360.5,6131.0,352.574,352.6815,351.9586,352.154,6131.0
2022-08-30 09:55:00,360.35,361.15,360.25,360.83,10845.0,352.0075,352.7889,351.9098,352.4763,10845.0
2022-08-30 10:00:00,360.67,361.01,360.2,360.21,11715.0,352.32,352.6522,351.8609,351.8707,11715.0
2022-08-30 10:05:00,360.3,360.7,359.74,359.74,5850.0,351.9586,352.3493,351.4116,351.4116,5850.0
2022-08-30 10:10:00,359.65,359.68,358.81,358.98,14878.0,351.3237,351.353,350.5031,350.6692,14878.0
2022-08-30 10:15:00,358.91,358.98,358.33,358.55,5395.0,350.6008,350.6692,350.0342,350.2491,5395.0
2022-08-30 10:20:00,358.76,359.16,357.89,357.93,10548.0,350.4543,350.845,349.6044,349.6435,10548.0
2022-08-30 10:25:00,357.83,358.24,357.68,357.93,13285.0,349.5458,349.9463,349.3993,349.6435,13285.0
2022-08-30 10:30:00,357.98,358.29,356.69,356.69,3706.0,349.6923,349.9951,348.4322,348.4322,3706.0
2022-08-30 10:35:00,356.69,356.69,355.61,356.07,8387.0,348.4322,348.4322,347.3772,347.8265,8387.0
2022-08-30 10:40:00,356.0,356.08,355.59,355.61,7066.0,347.7582,347.8363,347.3577,347.3772,7066.0
2022-08-30 10:45:00,355.59,355.65,354.85,354.87,4887.0,347.3577,347.4163,346.6348,346.6543,4887.0
2022-08-30 10:50:00,354.97,355.85,354.92,355.69,24396.0,346.752,347.6116,346.7032,347.4553,24396.0
2022-08-30 10:55:00,355.58,356.28,355.58,355.99,13225.0,347.3479,348.0317,347.3479,347.7484,13225.0
2022-08-30 11:00:00,356.2,356.75,355.78,356.63,21625.0,347.9535,348.4908,347.5433,348.3736,21625.0
2022-08-30 11:05:00,356.63,356.83,356.39,356.5,3876.0,348.3736,348.5689,348.1391,348.2466,3876.0
2022-08-30 11:10:00,356.49,356.49,355.73,356.07,4330.0,348.2368,348.2368,347.4944,347.8265,4330.0
2022-08-30 11:15:00,356.12,357.31,356.03,357.31,4605.0,347.8754,349.0378,347.7875,349.0378,4605.0
2022-08-30 11:20:00,357.27,357.29,356.66,357.07,3106.0,348.9988,349.0183,348.4029,348.8034,3106.0
2022-08-30 11:25:00,356.91,357.22,356.48,356.67,4600.0,348.6471,348.9499,348.227,348.4126,4600.0
2022-08-30 11:30:00,356.5,357.14,356.49,357.07,4347.0,348.2466,348.8718,348.2368,348.8034,4347.0
2022-08-30 11:35:00,357.05,357.1,356.14,356.4,3812.0,348.7839,348.8327,347.8949,348.1489,3812.0
2022-08-30 11:40:00,356.32,356.78,356.18,356.19,4829.0,348.0708,348.5201,347.934,347.9438,4829.0
2022-08-30 11:45:00,356.25,356.48,356.12,356.16,6108.0,348.0024,348.227,347.8754,347.9145,6108.0
2022-08-30 11:50:00,356.12,356.84,356.12,356.61,4004.0,347.8754,348.5787,347.8754,348.354,4004.0
2022-08-30 11:55:00,356.63,357.12,356.62,356.95,4000.0,348.3736,348.8522,348.3638,348.6862,4000.0
2022-08-30 12:00:00,356.85,357.11,356.69,356.69,12116.0,348.5885,348.8425,348.4322,348.4322,12116.0
2022-08-30 12:05:00,356.81,357.29,356.77,356.94,4455.0,348.5494,349.0183,348.5103,348.6764,4455.0
2022-08-30 12:10:00,357.05,357.24,356.87,357.22,5797.0,348.7839,348.9695,348.608,348.9499,5797.0
2022-08-30 12:15:00,357.21,358.03,357.14,357.19,5227.0,348.9401,349.7412,348.8718,348.9206,5227.0
2022-08-30 12:20:00,357.18,357.52,357.08,357.44,4407.0,348.9108,349.243,348.8132,349.1648,4407.0
2022-08-30 12:25:00,357.32,357.43,356.87,357.15,3656.0,349.0476,349.1551,348.608,348.8815,3656.0
2022-08-30 12:30:00,357.05,357.05,355.77,355.77,5003.0,348.7839,348.7839,347.5335,347.5335,5003.0
2022-08-30 12:35:00,355.81,356.25,355.31,355.61,8585.0,347.5726,348.0024,347.0841,347.3772,8585.0
2022-08-30 12:40:00,355.66,355.66,355.18,355.22,5646.0,347.426,347.426,346.9571,346.9962,5646.0
2022-08-30 12:45:00,355.18,355.42,354.84,355.26,6089.0,346.9571,347.1916,346.625,347.0353,6089.0
2022-08-30 12:50:00,355.25,355.51,355.24,355.44,6152.0,347.0255,347.2795,347.0158,347.2111,6152.0
2022-08-30 12:55:00,355.44,355.47,355.14,355.19,5476.0,347.2111,347.2404,346.9181,346.9669,5476.0
2022-08-30 13:00:00,355.12,355.49,354.96,355.04,4480.0,346.8985,347.26,346.7422,346.8204,4480.0
2022-08-30 13:05:00,355.08,355.22,354.51,354.6,4105.0,346.8595,346.9962,346.3027,346.3906,4105.0
2022-08-30 13:10:00,354.59,354.59,354.07,354.07,3011.0,346.3808,346.3808,345.8728,345.8728,3011.0
2022-08-30 13:15:00,354.17,354.46,354.07,354.07,4977.0,345.9705,346.2538,345.8728,345.8728,4977.0
2022-08-30 13:20:00,354.12,354.33,353.96,354.06,2828.0,345.9217,346.1268,345.7654,345.8631,2828.0
2022-08-30 13:25:00,354.14,354.53,353.91,354.49,4101.0,345.9412,346.3222,345.7165,346.2831,4101.0
2022-08-30 13:30:00,354.43,354.68,354.26,354.5,10520.0,346.2245,346.4687,346.0584,346.2929,10520.0
2022-08-30 13:35:00,354.42,354.65,353.95,354.48,8751.0,346.2147,346.4394,345.7556,346.2733,8751.0
2022-08-30 13:40:00,354.51,354.57,353.71,353.71,5884.0,346.3027,346.3613,345.5212,345.5212,5884.0
2022-08-30 13:45:00,353.68,354.25,353.1,353.93,10767.0,345.4919,346.0487,344.9253,345.7361,10767.0
2022-08-30 13:50:00,354.07,354.84,353.97,354.5,4993.0,345.8728,346.625,345.7752,346.2929,4993.0
2022-08-30 13:55:00,354.58,355.0,354.56,354.64,5419.0,346.371,346.7813,346.3515,346.4296,5419.0
2022-08-30 14:00:00,354.67,354.83,353.98,354.67,6999.0,346.459,346.6152,345.7849,346.459,6999.0
2022-08-30 14:05:00,354.67,354.68,354.3,354.51,6999.0,346.459,346.4687,346.0975,346.3027,6999.0
2022-08-30 14:10:00,354.51,354.64,354.0,354.08,4849.0,346.3027,346.4296,345.8045,345.8826,4849.0
2022-08-30 14:15:00,354.17,354.25,353.89,354.15,17712.0,345.9705,346.0487,345.697,345.951,17712.0
2022-08-30 14:20:00,354.13,354.42,353.91,354.19,9627.0,345.9315,346.2147,345.7165,345.9901,9627.0
2022-08-30 14:25:00,354.2,354.65,353.32,353.33,18520.0,345.9998,346.4394,345.1402,345.15,18520.0
2022-08-30 14:30:00,353.35,354.37,353.34,354.21,7897.0,345.1695,346.1659,345.1597,346.0096,7897.0
2022-08-30 14:35:00,354.27,354.47,353.9,354.31,11397.0,346.0682,346.2636,345.7068,346.1073,11397.0
2022-08-30 14:40:00,354.38,354.51,353.86,354.1,9774.0,346.1757,346.3027,345.6677,345.9021,9774.0
2022-08-30 14:45:00,354.07,354.41,354.07,354.37,4407.0,345.8728,346.205,345.8728,346.1659,4407.0
2022-08-30 14:50:00,354.37,354.46,354.1,354.3,6192.0,346.1659,346.2538,345.9021,346.0975,6192.0
2022-08-30 14:55:00,354.32,354.61,354.11,354.48,7778.0,346.1171,346.4003,345.9119,346.2733,7778.0
2022-08-30 15:00:00,354.35,354.87,354.35,354.64,11769.0,346.1464,346.6543,346.1464,346.4296,11769.0
2022-08-30 15:05:00,354.58,355.63,354.58,355.5,12290.0,346.371,347.3967,346.371,347.2697,12290.0
2022-08-30 15:10:00,355.79,356.24,355.75,355.94,4412.0,347.553,347.9926,347.5139,347.6995,4412.0
2022-08-30 15:15:00,356.12,356.19,355.54,355.62,6489.0,347.8754,347.9438,347.3088,347.387,6489.0
2022-08-30 15:20:00,355.65,355.85,355.27,355.83,6372.0,347.4163,347.6116,347.0451,347.5921,6372.0
2022-08-30 15:25:00,355.77,355.84,355.42,355.59,7022.0,347.5335,347.6019,347.1916,347.3577,7022.0
2022-08-30 15:30:00,355.59,355.63,354.63,354.85,9498.0,347.3577,347.3967,346.4199,346.6348,9498.0
2022-08-30 15:35:00,355.08,355.52,354.94,355.38,11578.0,346.8595,347.2893,346.7227,347.1525,11578.0
2022-08-30 15:40:00,355.37,356.12,355.31,355.77,18796.0,347.1427,347.8754,347.0841,347.5335,18796.0
2022-08-30 15:45:00,355.77,355.87,354.66,354.72,15330.0,347.5335,347.6312,346.4492,346.5078,15330.0
2022-08-30 15:50:00,354.65,355.08,354.21,354.81,24979.0,346.4394,346.8595,346.0096,346.5957,24979.0
2022-08-30 15:55:00,354.81,356.02,354.71,355.47,50877.0,346.5957,347.7777,346.498,347.2404,50877.0
2022-08-31 09:30:00,356.81,358.23,356.71,357.72,32365.0,348.5494,349.9365,348.4517,349.4383,32365.0
2022-08-31 09:35:00,357.73,358.4,357.47,358.13,6809.0,349.4481,350.1026,349.1941,349.8388,6809.0
2022-08-31 09:40:00,358.24,359.15,357.96,359.1,46461.0,349.9463,350.8352,349.6728,350.7864,46461.0
2022-08-31 09:45:00,359.07,359.39,358.41,358.61,10111.0,350.7571,351.0697,350.1124,350.3077,10111.0
2022-08-31 09:50:00,358.76,359.67,358.76,358.78,9054.0,350.4543,351.3432,350.4543,350.4738,9054.0
2022-08-31 09:55:00,358.66,358.79,357.45,357.87,6062.0,350.3566,350.4836,349.1746,349.5849,6062.0
2022-08-31 10:00:00,357.49,357.67,357.18,357.51,4136.0,349.2137,349.3895,348.9108,349.2332,4136.0
2022-08-31 10:05:00,357.22,357.25,356.43,356.53,4245.0,348.9499,348.9792,348.1782,348.2759,4245.0
2022-08-31 10:10:00,356.31,356.99,355.75,355.75,9623.0,348.061,348.7252,347.5139,347.5139,9623.0
2022-08-31 10:15:00,355.6,355.6,354.53,354.94,6229.0,347.3674,347.3674,346.3222,346.7227,6229.0
2022-08-31 10:20:00,354.94,355.05,354.15,354.73,3399.0,346.7227,346.8302,345.951,346.5176,3399.0
2022-08-31 10:25:00,354.76,355.12,353.97,354.01,6476.0,346.5469,346.8985,345.7752,345.8142,6476.0
2022-08-31 10:30:00,353.91,354.51,353.91,354.35,8977.0,345.7165,346.3027,345.7165,346.1464,8977.0
2022-08-31 10:35:00,354.46,355.28,354.46,354.74,5153.0,346.2538,347.0548,346.2538,346.5273,5153.0
2022-08-31 10:40:00,354.71,354.97,354.6,354.97,4286.0,346.498,346.752,346.3906,346.752,4286.0
2022-08-31 10:45:00,355.16,355.36,354.48,355.01,11063.0,346.9376,347.133,346.2733,346.7911,11063.0
2022-08-31 10:50:00,354.87,355.48,354.43,354.51,4394.0,346.6543,347.2502,346.2245,346.3027,4394.0
2022-08-31 10:55:00,354.54,355.14,354.44,354.59,5952.0,346.332,346.9181,346.2343,346.3808,5952.0
2022-08-31 11:00:00,354.48,354.48,353.51,353.51,5221.0,346.2733,346.2733,345.3258,345.3258,5221.0
2022-08-31 11:05:00,353.52,353.52,352.96,353.21,6485.0,345.3356,345.3356,344.7885,345.0328,6485.0
2022-08-31 11:10:00,353.36,353.48,352.9,353.48,6065.0,345.1793,345.2965,344.7299,345.2965,6065.0
2022-08-31 11:15:00,353.62,354.15,353.5,354.06,4277.0,345.4333,345.951,345.316,345.8631,4277.0
2022-08-31 11:20:00,354.0,354.4,353.8,354.03,3529.0,345.8045,346.1952,345.6091,345.8338,3529.0
2022-08-31 11:25:00,354.0,354.39,353.74,353.93,5315.0,345.8045,346.1854,345.5505,345.7361,5315.0
2022-08-31 11:30:00,353.86,353.88,353.55,353.73,3502.0,345.6677,345.6872,345.3649,345.5407,3502.0
2022-08-31 11:35:00,353.75,354.38,353.75,354.36,6520.0,345.5602,346.1757,345.5602,346.1561,6520.0
2022-08-31 11:40:00,354.31,354.62,354.31,354.62,2461.0,346.1073,346.4101,346.1073,346.4101,2461.0
2022-08-31 11:45:00,354.91,354.91,354.46,354.53,3602.0,346.6934,346.6934,346.2538,346.3222,3602.0
2022-08-31 11:50:00,354.73,354.96,354.73,354.8,2259.0,346.5176,346.7422,346.5176,346.5859,2259.0
2022-08-31 11:55:00,354.88,355.38,354.88,355.31,2902.0,346.6641,347.1525,346.6641,347.0841,2902.0
2022-08-31 12:00:00,355.23,355.23,354.95,355.15,2868.0,347.006,347.006,346.7325,346.9278,2868.0
2022-08-31 12:05:00,355.22,355.22,354.87,354.92,3333.0,346.9962,346.9962,346.6543,346.7032,3333.0
2022-08-31 12:10:00,354.69,354.88,354.62,354.88,1901.0,346.4785,346.6641,346.4101,346.6641,1901.0
2022-08-31 12:15:00,354.8,355.26,354.71,354.88,3419.0,346.5859,347.0353,346.498,346.6641,3419.0
2022-08-31 12:20:00,354.81,354.95,354.53,354.53,2284.0,346.5957,346.7325,346.3222,346.3222,2284.0
2022-08-31 12:25:00,354.43,354.56,354.31,354.32,3091.0,346.2245,346.3515,346.1073,346.1171,3091.0
2022-08-31 12:30:00,354.4,354.59,354.35,354.51,2905.0,346.1952,346.3808,346.1464,346.3027,2905.0
2022-08-31 12:35:00,354.51,354.62,354.27,354.27,2603.0,346.3027,346.4101,346.0682,346.0682,2603.0
2022-08-31 12:40:00,354.06,354.38,353.87,354.24,2736.0,345.8631,346.1757,345.6775,346.0389,2736.0
2022-08-31 12:45:00,354.12,354.43,354.12,354.43,1543.0,345.9217,346.2245,345.9217,346.2245,1543.0
2022-08-31 12:50:00,354.42,354.42,354.04,354.11,2660.0,346.2147,346.2147,345.8435,345.9119,2660.0
2022-08-31 12:55:00,353.98,354.02,353.66,353.73,6319.0,345.7849,345.824,345.4723,345.5407,6319.0
2022-08-31 13:00:00,353.74,353.94,353.46,353.46,2989.0,345.5505,345.7459,345.277,345.277,2989.0
2022-08-31 13:05:00,353.49,353.74,353.45,353.58,5000.0,345.3063,345.5505,345.2672,345.3942,5000.0
2022-08-31 13:10:00,353.73,353.97,353.57,353.57,3655.0,345.5407,345.7752,345.3844,345.3844,3655.0
2022-08-31 13:15:00,353.52,353.55,353.25,353.44,3029.0,345.3356,345.3649,345.0718,345.2574,3029.0
2022-08-31 13:20:00,353.43,353.43,352.93,352.93,2321.0,345.2477,345.2477,344.7592,344.7592,2321.0
2022-08-31 13:25:00,352.8,353.17,352.69,353.02,3416.0,344.6322,344.9937,344.5248,344.8471,3416.0
2022-08-31 13:30:00,353.14,353.2,352.92,352.94,2348.0,344.9644,345.023,344.7495,344.769,2348.0
2022-08-31 13:35:00,352.86,352.94,352.49,352.49,3460.0,344.6909,344.769,344.3294,344.3294,3460.0
2022-08-31 13:40:00,352.55,352.7,352.34,352.55,3633.0,344.388,344.5346,344.1829,344.388,3633.0
2022-08-31 13:45:00,352.62,352.71,352.49,352.59,3780.0,344.4564,344.5443,344.3294,344.4271,3780.0
2022-08-31 13:50:00,352.69,353.12,352.68,353.04,3249.0,344.5248,344.9448,344.515,344.8667,3249.0
2022-08-31 13:55:00,352.97,353.0,352.78,352.78,2182.0,344.7983,344.8276,344.6127,344.6127,2182.0
2022-08-31 14:00:00,352.86,353.17,352.85,353.0,4031.0,344.6909,344.9937,344.6811,344.8276,4031.0
2022-08-31 14:05:00,352.97,353.58,352.8,353.43,4178.0,344.7983,345.3942,344.6322,345.2477,4178.0
2022-08-31 14:10:00,353.42,353.54,353.27,353.52,3428.0,345.2379,345.3551,345.0914,345.3356,3428.0
2022-08-31 14:15:00,353.68,353.81,353.58,353.64,2800.0,345.4919,345.6189,345.3942,345.4528,2800.0
2022-08-31 14:20:00,353.63,353.71,353.47,353.58,2433.0,345.443,345.5212,345.2867,345.3942,2433.0
2022-08-31 14:25:00,353.54,353.99,353.53,353.77,3440.0,345.3551,345.7947,345.3453,345.5798,3440.0
2022-08-31 14:30:00,353.67,353.82,353.17,353.31,5418.0,345.4821,345.6286,344.9937,345.1304,5418.0
2022-08-31 14:35:00,353.25,353.31,352.94,353.08,6168.0,345.0718,345.1304,344.769,344.9058,6168.0
2022-08-31 14:40:00,353.06,353.22,352.67,352.68,4978.0,344.8862,345.0425,344.5053,344.515,4978.0
2022-08-31 14:45:00,352.71,353.22,352.69,353.02,5294.0,344.5443,345.0425,344.5248,344.8471,5294.0
2022-08-31 14:50:00,352.93,353.33,352.93,353.07,6234.0,344.7592,345.15,344.7592,344.896,6234.0
2022-08-31 14:55:00,353.13,353.2,352.8,353.13,5050.0,344.9546,345.023,344.6322,344.9546,5050.0
2022-08-31 15:00:00,353.13,353.53,352.9,353.46,3506.0,344.9546,345.3453,344.7299,345.277,3506.0
2022-08-31 15:05:00,353.47,353.81,353.29,353.64,3976.0,345.2867,345.6189,345.1109,345.4528,3976.0
2022-08-31 15:10:00,353.57,354.13,353.48,354.13,5685.0,345.3844,345.9315,345.2965,345.9315,5685.0
2022-08-31 15:15:00,354.19,354.59,354.13,354.14,9894.0,345.9901,346.3808,345.9315,345.9412,9894.0
2022-08-31 15:20:00,354.0,354.0,353.23,353.23,8170.0,345.8045,345.8045,345.0523,345.0523,8170.0
2022-08-31 15:25:00,353.18,353.52,353.06,353.35,5396.0,345.0034,345.3356,344.8862,345.1695,5396.0
2022-08-31 15:30:00,353.33,353.69,353.09,353.23,19031.0,345.15,345.5016,344.9155,345.0523,19031.0
2022-08-31 15:35:00,353.06,353.77,353.05,353.71,6293.0,344.8862,345.5798,344.8765,345.5212,6293.0
2022-08-31 15:40:00,353.67,354.21,353.46,354.19,11383.0,345.4821,346.0096,345.277,345.9901,11383.0
2022-08-31 15:45:00,354.15,354.26,353.71,353.95,17925.0,345.951,346.0584,345.5212,345.7556,17925.0
2022-08-31 15:50:00,353.79,353.79,352.7,352.81,25775.0,345.5993,345.5993,344.5346,344.642,25775.0
2022-08-31 15:55:00,352.75,352.85,352.01,352.18,55652.0,344.5834,344.6811,343.8605,344.0266,55652.0
2022-09-01 09:30:00,349.59,350.49,348.29,349.2,27876.0,341.4966,342.3757,340.2267,341.1156,27876.0
2022-09-01 09:35:00,349.2,349.46,348.42,348.7,11834.0,341.1156,341.3696,340.3536,340.6272,11834.0
2022-09-01 09:40:00,349.06,349.92,348.16,349.09,13541.0,340.9788,341.8189,340.0997,341.0081,13541.0
2022-09-01 09:45:00,349.11,349.11,347.38,347.84,14295.0,341.0277,341.0277,339.3377,339.7871,14295.0
2022-09-01 09:50:00,347.58,348.51,347.48,348.51,7275.0,339.5331,340.4416,339.4354,340.4416,7275.0
2022-09-01 09:55:00,348.45,349.28,348.16,349.26,10204.0,340.383,341.1937,340.0997,341.1742,10204.0
2022-09-01 10:00:00,349.16,349.33,346.99,347.11,9818.0,341.0765,341.2426,338.9568,339.074,9818.0
2022-09-01 10:05:00,347.2,348.29,347.2,348.13,6843.0,339.1619,340.2267,339.1619,340.0704,6843.0
2022-09-01 10:10:00,348.09,348.09,346.87,347.1,6590.0,340.0313,340.0313,338.8395,339.0642,6590.0
2022-09-01 10:15:00,347.0,347.7,346.89,347.67,7296.0,338.9665,339.6503,338.8591,339.621,7296.0
2022-09-01 10:20:00,347.71,348.36,347.51,348.36,5772.0,339.6601,340.295,339.4647,340.295,5772.0
2022-09-01 10:25:00,348.41,348.7,348.18,348.7,4766.0,340.3439,340.6272,340.1192,340.6272,4766.0
2022-09-01 10:30:00,348.8,348.8,347.89,348.14,7858.0,340.7248,340.7248,339.8359,340.0801,7858.0
2022-09-01 10:35:00,348.23,348.41,346.86,346.86,6760.0,340.168,340.3439,338.8298,338.8298,6760.0
2022-09-01 10:40:00,346.82,347.1,346.32,346.72,23889.0,338.7907,339.0642,338.3023,338.693,23889.0
2022-09-01 10:45:00,346.65,346.72,345.9,346.46,17554.0,338.6246,338.693,337.892,338.439,17554.0
2022-09-01 10:50:00,346.6,347.16,346.6,347.05,5232.0,338.5758,339.1228,338.5758,339.0154,5232.0
2022-09-01 10:55:00,347.09,347.59,346.87,347.28,10199.0,339.0544,339.5429,338.8395,339.24,10199.0
2022-09-01 11:00:00,347.04,347.7,347.03,347.5,8703.0,339.0056,339.6503,338.9958,339.4549,8703.0
2022-09-01 11:05:00,347.49,348.3,347.44,347.93,11506.0,339.4452,340.2364,339.3963,339.875,11506.0
2022-09-01 11:10:00,347.88,349.2,347.88,349.18,11788.0,339.8261,341.1156,339.8261,341.0961,11788.0
2022-09-01 11:15:00,349.13,349.16,348.35,348.38,9644.0,341.0472,341.0765,340.2853,340.3146,9644.0
2022-09-01 11:20:00,348.34,348.34,347.49,347.76,13634.0,340.2755,340.2755,339.4452,339.7089,13634.0
2022-09-01 11:25:00,347.73,348.2,347.64,347.74,18180.0,339.6796,340.1387,339.5917,339.6894,18180.0
2022-09-01 11:30:00,347.75,349.18,347.74,349.14,10959.0,339.6992,341.0961,339.6894,341.057,10959.0
2022-09-01 11:35:00,349.29,349.55,349.15,349.27,4379.0,341.2035,341.4575,341.0667,341.184,4379.0
2022-09-01 11:40:00,349.25,349.34,348.52,348.68,4187.0,341.1644,341.2523,340.4513,340.6076,4187.0
2022-09-01 11:45:00,348.38,348.49,348.15,348.44,2103.0,340.3146,340.422,340.0899,340.3732,2103.0
2022-09-01 11:50:00,348.52,348.61,348.02,348.27,4800.0,340.4513,340.5392,339.9629,340.2071,4800.0
2022-09-01 11:55:00,348.3,348.5,348.07,348.38,4263.0,340.2364,340.4318,340.0117,340.3146,4263.0
2022-09-01 12:00:00,348.31,348.86,348.31,348.82,6081.0,340.2462,340.7835,340.2462,340.7444,6081.0
2022-09-01 12:05:00,348.81,349.14,348.54,349.14,3522.0,340.7346,341.057,340.4709,341.057,3522.0
2022-09-01 12:10:00,349.02,349.03,348.87,348.96,3574.0,340.9398,340.9495,340.7932,340.8811,3574.0
2022-09-01 12:15:00,349.03,349.45,348.86,349.16,7070.0,340.9495,341.3598,340.7835,341.0765,7070.0
2022-09-01 12:20:00,349.17,349.17,348.81,348.95,3206.0,341.0863,341.0863,340.7346,340.8714,3206.0
2022-09-01 12:25:00,348.96,349.33,348.86,349.27,4494.0,340.8811,341.2426,340.7835,341.184,4494.0
2022-09-01 12:30:00,349.15,349.52,349.07,349.48,6189.0,341.0667,341.4282,340.9886,341.3891,6189.0
2022-09-01 12:35:00,349.48,349.53,348.85,348.86,3493.0,341.3891,341.4379,340.7737,340.7835,3493.0
2022-09-01 12:40:00,348.81,349.21,348.74,349.21,4444.0,340.7346,341.1254,340.6662,341.1254,4444.0
2022-09-01 12:45:00,349.19,349.24,348.87,349.07,6056.0,341.1058,341.1547,340.7932,340.9886,6056.0
2022-09-01 12:50:00,349.19,349.19,348.75,348.75,3804.0,341.1058,341.1058,340.676,340.676,3804.0
2022-09-01 12:55:00,348.85,348.91,348.22,348.71,4068.0,340.7737,340.8323,340.1583,340.6369,4068.0
2022-09-01 13:00:00,348.71,348.95,348.55,348.82,4970.0,340.6369,340.8714,340.4806,340.7444,4970.0
2022-09-01 13:05:00,348.82,349.27,348.77,349.23,4414.0,340.7444,341.184,340.6955,341.1449,4414.0
2022-09-01 13:10:00,349.14,349.4,349.14,349.36,3549.0,341.057,341.311,341.057,341.2719,3549.0
2022-09-01 13:15:00,349.55,349.62,349.21,349.21,3156.0,341.4575,341.5259,341.1254,341.1254,3156.0
2022-09-01 13:20:00,349.27,349.84,349.27,349.8,6150.0,341.184,341.7408,341.184,341.7017,6150.0
2022-09-01 13:25:00,349.8,350.0,349.6,349.85,6323.0,341.7017,341.8971,341.5063,341.7505,6323.0
2022-09-01 13:30:00,349.96,350.04,349.63,349.96,4789.0,341.858,341.9361,341.5356,341.858,4789.0
2022-09-01 13:35:00,350.03,350.03,349.53,349.6,3678.0,341.9264,341.9264,341.4379,341.5063,3678.0
2022-09-01 13:40:00,349.55,349.55,348.95,349.0,4594.0,341.4575,341.4575,340.8714,340.9202,4594.0
2022-09-01 13:45:00,348.87,349.15,348.6,348.68,5456.0,340.7932,341.0667,340.5295,340.6076,5456.0
2022-09-01 13:50:00,348.73,348.79,348.27,348.27,4663.0,340.6565,340.7151,340.2071,340.2071,4663.0
2022-09-01 13:55:00,348.3,348.66,348.3,348.59,5905.0,340.2364,340.5881,340.2364,340.5197,5905.0
2022-09-01 14:00:00,348.66,348.86,348.28,348.67,19805.0,340.5881,340.7835,340.2169,340.5979,19805.0
2022-09-01 14:05:00,348.84,349.03,348.48,348.54,5951.0,340.7639,340.9495,340.4123,340.4709,5951.0
2022-09-01 14:10:00,348.62,348.81,348.38,348.39,5421.0,340.549,340.7346,340.3146,340.3243,5421.0
2022-09-01 14:15:00,348.39,348.56,348.28,348.36,5194.0,340.3243,340.4904,340.2169,340.295,5194.0
2022-09-01 14:20:00,348.37,349.12,348.31,349.08,5746.0,340.3048,341.0374,340.2462,340.9984,5746.0
2022-09-01 14:25:00,349.02,349.36,348.88,349.09,8045.0,340.9398,341.2719,340.803,341.0081,8045.0
2022-09-01 14:30:00,349.18,349.4,349.03,349.34,10792.0,341.0961,341.311,340.9495,341.2523,10792.0
2022-09-01 14:35:00,349.34,349.63,348.8,348.99,7220.0,341.2523,341.5356,340.7248,340.9104,7220.0
2022-09-01 14:40:00,349.03,349.11,348.54,348.54,6484.0,340.9495,341.0277,340.4709,340.4709,6484.0
2022-09-01 14:45:00,348.51,348.93,348.1,348.15,8576.0,340.4416,340.8518,340.0411,340.0899,8576.0
2022-09-01 14:50:00,348.16,348.58,347.98,348.52,6829.0,340.0997,340.5099,339.9238,340.4513,6829.0
2022-09-01 14:55:00,348.54,348.73,348.28,348.54,5357.0,340.4709,340.6565,340.2169,340.4709,5357.0
2022-09-01 15:00:00,348.57,349.16,348.5,348.8,9078.0,340.5002,341.0765,340.4318,340.7248,9078.0
2022-09-01 15:05:00,348.8,349.65,348.8,349.36,8085.0,340.7248,341.5552,340.7248,341.2719,8085.0
2022-09-01 15:10:00,349.36,349.81,349.13,349.64,8838.0,341.2719,341.7115,341.0472,341.5454,8838.0
2022-09-01 15:15:00,349.64,349.67,348.82,348.82,9178.0,341.5454,341.5747,340.7444,340.7444,9178.0
2022-09-01 15:20:00,348.8,348.88,348.46,348.52,15084.0,340.7248,340.803,340.3927,340.4513,15084.0
2022-09-01 15:25:00,348.53,348.66,348.47,348.47,12088.0,340.4611,340.5881,340.4025,340.4025,12088.0
2022-09-01 15:30:00,348.47,348.64,348.29,348.56,14340.0,340.4025,340.5686,340.2267,340.4904,14340.0
2022-09-01 15:35:00,348.48,349.4,348.48,349.26,13131.0,340.4123,341.311,340.4123,341.1742,13131.0
2022-09-01 15:40:00,349.23,350.09,349.14,350.05,12769.0,341.1449,341.985,341.057,341.9459,12769.0
2022-09-01 15:45:00,350.02,350.41,349.66,349.66,17334.0,341.9166,342.2976,341.5649,341.5649,17334.0
2022-09-01 15:50:00,349.73,350.71,349.73,350.69,22299.0,341.6333,342.5906,341.6333,342.5711,22299.0
2022-09-01 15:55:00,350.83,352.08,350.71,351.98,72063.0,342.7079,343.9289,342.5906,343.8312,72063.0
2022-09-02 09:30:00,356.14,356.14,352.61,353.5,39189.0,347.8949,347.8949,344.4466,345.316,39189.0
2022-09-02 09:35:00,353.22,353.45,352.72,353.4,9124.0,345.0425,345.2672,344.5541,345.2184,9124.0
2022-09-02 09:40:00,353.14,353.14,351.01,351.49,8758.0,344.9644,344.9644,342.8837,343.3526,8758.0
2022-09-02 09:45:00,351.41,353.08,351.39,352.88,8910.0,343.2744,344.9058,343.2549,344.7104,8910.0
2022-09-02 09:50:00,353.08,353.45,352.07,352.56,5008.0,344.9058,345.2672,343.9191,344.3978,5008.0
2022-09-02 09:55:00,352.56,352.67,351.8,352.33,7832.0,344.3978,344.5053,343.6554,344.1731,7832.0
2022-09-02 10:00:00,352.16,352.35,351.17,351.17,8300.0,344.0071,344.1927,343.04,343.04,8300.0
2022-09-02 10:05:00,351.35,351.97,351.15,351.72,5287.0,343.2158,343.8215,343.0204,343.5772,5287.0
2022-09-02 10:10:00,351.78,353.36,351.78,353.07,5805.0,343.6359,345.1793,343.6359,344.896,5805.0
2022-09-02 10:15:00,353.19,353.92,353.19,353.66,4032.0,345.0132,345.7263,345.0132,345.4723,4032.0
2022-09-02 10:20:00,353.56,354.1,353.13,353.46,5808.0,345.3746,345.9021,344.9546,345.277,5808.0
2022-09-02 10:25:00,353.56,354.07,353.46,353.84,3894.0,345.3746,345.8728,345.277,345.6482,3894.0
2022-09-02 10:30:00,353.99,354.07,353.7,354.0,7934.0,345.7947,345.8728,345.5114,345.8045,7934.0
2022-09-02 10:35:00,354.05,354.77,353.78,354.77,10067.0,345.8533,346.5566,345.5896,346.5566,10067.0
2022-09-02 10:40:00,354.73,354.91,354.34,354.6,5292.0,346.5176,346.6934,346.1366,346.3906,5292.0
2022-09-02 10:45:00,354.79,355.03,354.55,354.58,9516.0,346.5762,346.8106,346.3417,346.371,9516.0
2022-09-02 10:50:00,354.71,355.16,354.34,354.74,4392.0,346.498,346.9376,346.1366,346.5273,4392.0
2022-09-02 10:55:00,354.41,354.55,353.76,354.39,9090.0,346.205,346.3417,345.57,346.1854,9090.0
2022-09-02 11:00:00,354.62,355.5,354.27,355.5,6607.0,346.4101,347.2697,346.0682,347.2697,6607.0
2022-09-02 11:05:00,355.6,355.76,355.22,355.7,7595.0,347.3674,347.5237,346.9962,347.4651,7595.0
2022-09-02 11:10:00,355.69,356.01,355.46,355.74,6341.0,347.4553,347.7679,347.2307,347.5042,6341.0
2022-09-02 11:15:00,355.71,355.79,355.34,355.58,3915.0,347.4749,347.553,347.1134,347.3479,3915.0
2022-09-02 11:20:00,355.52,355.63,355.32,355.53,6368.0,347.2893,347.3967,347.0939,347.299,6368.0
2022-09-02 11:25:00,355.61,355.65,355.29,355.61,4653.0,347.3772,347.4163,347.0646,347.3772,4653.0
2022-09-02 11:30:00,355.66,356.05,355.63,355.78,6130.0,347.426,347.807,347.3967,347.5433,6130.0
2022-09-02 11:35:00,355.86,356.06,355.67,355.79,6952.0,347.6214,347.8168,347.4358,347.553,6952.0
2022-09-02 11:40:00,355.9,356.09,354.98,355.09,3870.0,347.6605,347.8461,346.7618,346.8692,3870.0
2022-09-02 11:45:00,355.18,355.32,355.11,355.28,5957.0,346.9571,347.0939,346.8888,347.0548,5957.0
2022-09-02 11:50:00,355.32,355.4,355.03,355.23,4691.0,347.0939,347.1721,346.8106,347.006,4691.0
2022-09-02 11:55:00,355.42,355.65,355.37,355.58,2110.0,347.1916,347.4163,347.1427,347.3479,2110.0
2022-09-02 12:00:00,355.63,355.84,354.95,354.95,6293.0,347.3967,347.6019,346.7325,346.7325,6293.0
2022-09-02 12:05:00,355.0,355.31,354.54,354.63,6661.0,346.7813,347.0841,346.332,346.4199,6661.0
2022-09-02 12:10:00,354.49,355.08,354.46,355.07,4673.0,346.2831,346.8595,346.2538,346.8497,4673.0
2022-09-02 12:15:00,355.04,355.04,354.42,354.57,7248.0,346.8204,346.8204,346.2147,346.3613,7248.0
2022-09-02 12:20:00,354.66,354.66,353.48,353.8,8483.0,346.4492,346.4492,345.2965,345.6091,8483.0
2022-09-02 12:25:00,353.76,353.76,353.24,353.24,2923.0,345.57,345.57,345.0621,345.0621,2923.0
2022-09-02 12:30:00,353.44,353.44,352.89,353.02,5203.0,345.2574,345.2574,344.7202,344.8471,5203.0
2022-09-02 12:35:00,353.12,353.13,352.51,352.76,4721.0,344.9448,344.9546,344.349,344.5932,4721.0
2022-09-02 12:40:00,352.66,352.79,352.18,352.25,5861.0,344.4955,344.6225,344.0266,344.095,5861.0
2022-09-02 12:45:00,352.11,352.62,351.98,352.26,4918.0,343.9582,344.4564,343.8312,344.1047,4918.0
2022-09-02 12:50:00,352.19,352.44,351.45,351.93,4650.0,344.0364,344.2806,343.3135,343.7824,4650.0
2022-09-02 12:55:00,352.24,352.4,351.82,352.02,7918.0,344.0852,344.2415,343.6749,343.8703,7918.0
2022-09-02 13:00:00,351.94,352.02,351.06,351.58,5962.0,343.7922,343.8703,342.9325,343.4405,5962.0
2022-09-02 13:05:00,351.44,351.62,350.93,351.43,4692.0,343.3037,343.4796,342.8055,343.294,4692.0
2022-09-02 13:10:00,351.16,351.22,350.8,351.12,6655.0,343.0302,343.0888,342.6785,342.9911,6655.0
2022-09-02 13:15:00,351.01,351.15,350.67,350.88,8951.0,342.8837,343.0204,342.5516,342.7567,8951.0
2022-09-02 13:20:00,350.75,350.81,349.54,349.6,6569.0,342.6297,342.6883,341.4477,341.5063,6569.0
2022-09-02 13:25:00,349.44,349.67,349.29,349.56,7822.0,341.35,341.5747,341.2035,341.4673,7822.0
2022-09-02 13:30:00,349.6,349.79,349.08,349.59,13533.0,341.5063,341.6919,340.9984,341.4966,13533.0
2022-09-02 13:35:00,349.7,349.89,349.26,349.8,17441.0,341.604,341.7896,341.1742,341.7017,17441.0
2022-09-02 13:40:00,349.73,350.06,349.66,349.9,13255.0,341.6333,341.9557,341.5649,341.7994,13255.0
2022-09-02 13:45:00,349.91,350.6,349.26,349.52,10006.0,341.8092,342.4832,341.1742,341.4282,10006.0
2022-09-02 13:50:00,349.27,349.37,348.65,348.68,12736.0,341.184,341.2817,340.5783,340.6076,12736.0
2022-09-02 13:55:00,348.59,348.73,348.4,348.73,3518.0,340.5197,340.6565,340.3341,340.6565,3518.0
2022-09-02 14:00:00,348.6,348.9,348.58,348.65,6202.0,340.5295,340.8225,340.5099,340.5783,6202.0
2022-09-02 14:05:00,348.71,349.11,348.33,348.99,5869.0,340.6369,341.0277,340.2657,340.9104,5869.0
2022-09-02 14:10:00,349.1,349.31,348.8,349.01,2882.0,341.0179,341.223,340.7248,340.93,2882.0
2022-09-02 14:15:00,348.87,349.15,348.76,348.82,3285.0,340.7932,341.0667,340.6858,340.7444,3285.0
2022-09-02 14:20:00,348.97,349.05,348.68,348.81,5214.0,340.8909,340.9691,340.6076,340.7346,5214.0
2022-09-02 14:25:00,348.77,349.41,348.77,349.35,2599.0,340.6955,341.3207,340.6955,341.2621,2599.0
2022-09-02 14:30:00,349.29,349.5,348.99,349.05,2000.0,341.2035,341.4086,340.9104,340.9691,2000.0
2022-09-02 14:35:00,349.15,349.84,349.08,349.75,4182.0,341.0667,341.7408,340.9984,341.6529,4182.0
2022-09-02 14:40:00,349.56,349.57,349.23,349.52,3294.0,341.4673,341.477,341.1449,341.4282,3294.0
2022-09-02 14:45:00,349.46,349.55,348.94,348.98,3595.0,341.3696,341.4575,340.8616,340.9007,3595.0
2022-09-02 14:50:00,349.02,349.03,348.7,348.73,4053.0,340.9398,340.9495,340.6272,340.6565,4053.0
2022-09-02 14:55:00,348.62,348.72,348.27,348.38,3731.0,340.549,340.6467,340.2071,340.3146,3731.0
2022-09-02 15:00:00,348.27,349.13,348.2,349.0,3919.0,340.2071,341.0472,340.1387,340.9202,3919.0
2022-09-02 15:05:00,349.02,349.29,348.74,348.93,3602.0,340.9398,341.2035,340.6662,340.8518,3602.0
2022-09-02 15:10:00,348.92,349.06,348.79,348.93,5735.0,340.8421,340.9788,340.7151,340.8518,5735.0
2022-09-02 15:15:00,349.09,349.21,348.56,348.79,5383.0,341.0081,341.1254,340.4904,340.7151,5383.0
2022-09-02 15:20:00,348.86,348.99,347.55,347.79,5168.0,340.7835,340.9104,339.5038,339.7382,5168.0
2022-09-02 15:25:00,347.6,348.28,347.43,348.12,12851.0,339.5526,340.2169,339.3866,340.0606,12851.0
2022-09-02 15:30:00,347.99,347.99,346.93,346.94,9360.0,339.9336,339.9336,338.8981,338.9079,9360.0
2022-09-02 15:35:00,346.97,347.02,346.1,346.22,9593.0,338.9372,338.9861,338.0874,338.2046,9593.0
2022-09-02 15:40:00,346.23,346.27,345.55,345.67,10311.0,338.2143,338.2534,337.5501,337.6673,10311.0
2022-09-02 15:45:00,345.63,346.78,345.63,346.63,25269.0,337.6282,338.7516,337.6282,338.6051,25269.0
2022-09-02 15:50:00,346.85,347.31,346.65,347.31,19198.0,338.82,339.2693,338.6246,339.2693,19198.0
2022-09-02 15:55:00,347.45,347.88,346.94,347.87,55099.0,339.4061,339.8261,338.9079,339.8164,55099.0
2022-09-06 09:30:00,350.01,352.99,349.82,351.78,35624.0,341.9068,344.8178,341.7212,343.6359,35624.0
2022-09-06 09:35:00,351.74,352.08,350.03,350.59,11552.0,343.5968,343.9289,341.9264,342.4734,11552.0
2022-09-06 09:40:00,350.75,352.89,350.75,352.02,19237.0,342.6297,344.7202,342.6297,343.8703,19237.0
2022-09-06 09:45:00,352.08,353.04,351.53,351.97,17532.0,343.9289,344.8667,343.3916,343.8215,17532.0
2022-09-06 09:50:00,351.88,352.24,351.4,351.51,16092.0,343.7335,344.0852,343.2647,343.3721,16092.0
2022-09-06 09:55:00,351.8,354.19,351.8,354.0,9788.0,343.6554,345.9901,343.6554,345.8045,9788.0
2022-09-06 10:00:00,353.96,354.03,352.24,353.06,14905.0,345.7654,345.8338,344.0852,344.8862,14905.0
2022-09-06 10:05:00,353.39,354.0,353.05,353.89,14256.0,345.2086,345.8045,344.8765,345.697,14256.0
2022-09-06 10:10:00,353.74,354.2,352.95,353.88,15021.0,345.5505,345.9998,344.7788,345.6872,15021.0
2022-09-06 10:15:00,354.0,354.05,353.02,353.86,6930.0,345.8045,345.8533,344.8471,345.6677,6930.0
2022-09-06 10:20:00,353.66,353.81,352.9,352.97,3528.0,345.4723,345.6189,344.7299,344.7983,3528.0
2022-09-06 10:25:00,352.99,354.43,352.99,354.22,16909.0,344.8178,346.2245,344.8178,346.0194,16909.0
2022-09-06 10:30:00,354.25,354.67,353.84,354.63,9522.0,346.0487,346.459,345.6482,346.4199,9522.0
2022-09-06 10:35:00,354.75,356.14,354.61,356.14,14462.0,346.5371,347.8949,346.4003,347.8949,14462.0
2022-09-06 10:40:00,356.25,357.57,356.25,356.89,16809.0,348.0024,349.2918,348.0024,348.6276,16809.0
2022-09-06 10:45:00,356.85,357.76,356.48,357.35,18342.0,348.5885,349.4774,348.227,349.0769,18342.0
2022-09-06 10:50:00,357.43,358.05,357.43,358.0,7367.0,349.1551,349.7607,349.1551,349.7119,7367.0
2022-09-06 10:55:00,358.01,358.96,357.82,358.27,16152.0,349.7216,350.6496,349.536,349.9756,16152.0
2022-09-06 11:00:00,358.26,358.32,357.63,358.29,7045.0,349.9658,350.0244,349.3504,349.9951,7045.0
2022-09-06 11:05:00,358.25,358.65,357.83,357.83,14022.0,349.9561,350.3468,349.5458,349.5458,14022.0
2022-09-06 11:10:00,357.53,357.67,357.11,357.24,7834.0,349.2527,349.3895,348.8425,348.9695,7834.0
2022-09-06 11:15:00,357.26,357.47,356.87,357.16,6101.0,348.989,349.1941,348.608,348.8913,6101.0
2022-09-06 11:20:00,357.22,357.77,357.06,357.75,5668.0,348.9499,349.4872,348.7936,349.4676,5668.0
2022-09-06 11:25:00,357.84,357.93,356.94,357.41,4745.0,349.5556,349.6435,348.6764,349.1355,4745.0
2022-09-06 11:30:00,357.13,358.76,357.07,358.41,6569.0,348.862,350.4543,348.8034,350.1124,6569.0
2022-09-06 11:35:00,358.53,359.19,358.39,359.13,14624.0,350.2296,350.8743,350.0928,350.8157,14624.0
2022-09-06 11:40:00,358.97,359.95,358.92,359.43,11356.0,350.6594,351.6167,350.6106,351.1088,11356.0
2022-09-06 11:45:00,359.51,359.7,358.95,359.07,10044.0,351.1869,351.3725,350.6399,350.7571,10044.0
2022-09-06 11:50:00,359.11,359.6,358.81,358.81,10546.0,350.7962,351.2748,350.5031,350.5031,10546.0
2022-09-06 11:55:00,358.69,359.15,358.66,358.98,4736.0,350.3859,350.8352,350.3566,350.6692,4736.0
2022-09-06 12:00:00,358.81,359.1,358.68,358.99,2700.0,350.5031,350.7864,350.3761,350.6789,2700.0
2022-09-06 12:05:00,359.03,359.31,357.8,358.16,7434.0,350.718,350.9915,349.5165,349.8682,7434.0
2022-09-06 12:10:00,358.4,358.52,357.94,357.94,12663.0,350.1026,350.2198,349.6532,349.6532,12663.0
2022-09-06 12:15:00,357.85,357.91,356.91,357.02,5855.0,349.5653,349.6239,348.6471,348.7545,5855.0
2022-09-06 12:20:00,356.91,357.0,356.44,356.54,6458.0,348.6471,348.735,348.188,348.2857,6458.0
2022-09-06 12:25:00,356.54,356.59,356.15,356.5,3990.0,348.2857,348.3345,347.9047,348.2466,3990.0
2022-09-06 12:30:00,356.64,356.92,356.64,356.9,2100.0,348.3833,348.6569,348.3833,348.6373,2100.0
2022-09-06 12:35:00,356.98,357.18,356.79,357.02,8322.0,348.7155,348.9108,348.5299,348.7545,8322.0
2022-09-06 12:40:00,357.03,357.48,356.65,357.36,4285.0,348.7643,349.2039,348.3931,349.0867,4285.0
2022-09-06 12:45:00,357.65,357.69,357.3,357.69,4688.0,349.37,349.409,349.0281,349.409,4688.0
2022-09-06 12:50:00,357.91,357.93,357.41,357.77,4780.0,349.6239,349.6435,349.1355,349.4872,4780.0
2022-09-06 12:55:00,357.76,358.33,357.67,357.74,3769.0,349.4774,350.0342,349.3895,349.4579,3769.0
2022-09-06 13:00:00,357.58,357.83,357.12,357.27,4275.0,349.3016,349.5458,348.8522,348.9988,4275.0
2022-09-06 13:05:00,357.28,357.34,356.31,356.37,5832.0,349.0085,349.0671,348.061,348.1196,5832.0
2022-09-06 13:10:00,356.47,356.58,355.93,356.1,3729.0,348.2173,348.3247,347.6898,347.8558,3729.0
2022-09-06 13:15:00,355.91,356.65,355.76,356.54,6339.0,347.6702,348.3931,347.5237,348.2857,6339.0
2022-09-06 13:20:00,356.61,356.78,356.33,356.45,3843.0,348.354,348.5201,348.0805,348.1977,3843.0
2022-09-06 13:25:00,356.31,356.41,356.02,356.1,2613.0,348.061,348.1587,347.7777,347.8558,2613.0
2022-09-06 13:30:00,356.09,356.8,356.09,356.59,4611.0,347.8461,348.5396,347.8461,348.3345,4611.0
2022-09-06 13:35:00,356.52,356.6,356.09,356.58,4414.0,348.2661,348.3443,347.8461,348.3247,4414.0
2022-09-06 13:40:00,356.41,356.41,355.75,355.95,4958.0,348.1587,348.1587,347.5139,347.7093,4958.0
2022-09-06 13:45:00,355.96,356.04,355.34,355.36,3878.0,347.7191,347.7972,347.1134,347.133,3878.0
2022-09-06 13:50:00,355.23,355.44,355.14,355.44,3534.0,347.006,347.2111,346.9181,347.2111,3534.0
2022-09-06 13:55:00,355.54,356.05,355.54,356.0,3235.0,347.3088,347.807,347.3088,347.7582,3235.0
2022-09-06 14:00:00,355.86,356.07,355.74,355.94,3803.0,347.6214,347.8265,347.5042,347.6995,3803.0
2022-09-06 14:05:00,355.93,356.04,355.21,355.48,5627.0,347.6898,347.7972,346.9864,347.2502,5627.0
2022-09-06 14:10:00,355.54,356.59,355.54,356.52,6620.0,347.3088,348.3345,347.3088,348.2661,6620.0
2022-09-06 14:15:00,356.46,356.59,356.09,356.22,6449.0,348.2075,348.3345,347.8461,347.9731,6449.0
2022-09-06 14:20:00,356.19,356.27,355.93,356.06,7303.0,347.9438,348.0219,347.6898,347.8168,7303.0
2022-09-06 14:25:00,356.05,356.28,355.84,355.97,3970.0,347.807,348.0317,347.6019,347.7289,3970.0
2022-09-06 14:30:00,356.02,356.19,355.53,355.75,4839.0,347.7777,347.9438,347.299,347.5139,4839.0
2022-09-06 14:35:00,355.76,356.25,355.73,356.01,4320.0,347.5237,348.0024,347.4944,347.7679,4320.0
2022-09-06 14:40:00,355.84,356.05,355.79,356.05,3469.0,347.6019,347.807,347.553,347.807,3469.0
2022-09-06 14:45:00,355.83,356.38,355.76,356.28,4098.0,347.5921,348.1294,347.5237,348.0317,4098.0
2022-09-06 14:50:00,356.27,356.27,355.79,356.12,3920.0,348.0219,348.0219,347.553,347.8754,3920.0
2022-09-06 14:55:00,356.19,356.69,356.1,356.24,5259.0,347.9438,348.4322,347.8558,347.9926,5259.0
2022-09-06 15:00:00,356.3,356.49,356.04,356.21,11658.0,348.0512,348.2368,347.7972,347.9633,11658.0
2022-09-06 15:05:00,356.25,357.09,356.18,357.09,5681.0,348.0024,348.8229,347.934,348.8229,5681.0
2022-09-06 15:10:00,357.03,357.35,356.94,357.15,5428.0,348.7643,349.0769,348.6764,348.8815,5428.0
2022-09-06 15:15:00,357.04,357.62,356.95,356.96,7098.0,348.7741,349.3407,348.6862,348.6959,7098.0
2022-09-06 15:20:00,356.95,357.42,356.56,357.38,7570.0,348.6862,349.1453,348.3052,349.1062,7570.0
2022-09-06 15:25:00,357.38,357.8,357.25,357.25,15150.0,349.1062,349.5165,348.9792,348.9792,15150.0
2022-09-06 15:30:00,357.15,357.17,356.23,356.45,9236.0,348.8815,348.9011,347.9828,348.1977,9236.0
2022-09-06 15:35:00,356.5,356.84,356.47,356.65,8461.0,348.2466,348.5787,348.2173,348.3931,8461.0
2022-09-06 15:40:00,356.62,357.59,356.62,357.58,10889.0,348.3638,349.3113,348.3638,349.3016,10889.0
2022-09-06 15:45:00,357.55,357.83,357.07,357.36,17581.0,349.2723,349.5458,348.8034,349.0867,17581.0
2022-09-06 15:50:00,357.22,357.3,356.35,356.62,24280.0,348.9499,349.0281,348.1001,348.3638,24280.0
2022-09-06 15:55:00,356.55,357.54,355.99,357.02,79580.0,348.2954,349.2625,347.7484,348.7545,79580.0
2022-09-07 09:30:00,356.88,358.9,355.61,356.48,43518.0,348.6178,350.591,347.3772,348.227,43518.0
2022-09-07 09:35:00,356.74,357.59,356.14,357.59,8012.0,348.481,349.3113,347.8949,349.3113,8012.0
2022-09-07 09:40:00,357.81,359.13,357.76,358.7,12087.0,349.5263,350.8157,349.4774,350.3957,12087.0
2022-09-07 09:45:00,358.58,358.7,357.56,357.7,2947.0,350.2784,350.3957,349.282,349.4188,2947.0
2022-09-07 09:50:00,357.8,357.83,356.25,356.91,8186.0,349.5165,349.5458,348.0024,348.6471,8186.0
2022-09-07 09:55:00,357.17,357.21,356.02,356.5,10394.0,348.9011,348.9401,347.7777,348.2466,10394.0
2022-09-07 10:00:00,356.39,357.08,355.86,356.84,7566.0,348.1391,348.8132,347.6214,348.5787,7566.0
2022-09-07 10:05:00,356.84,357.03,356.11,356.73,6187.0,348.5787,348.7643,347.8656,348.4713,6187.0
2022-09-07 10:10:00,356.66,357.01,355.4,355.86,5866.0,348.4029,348.7448,347.1721,347.6214,5866.0
2022-09-07 10:15:00,355.85,355.85,355.45,355.72,6142.0,347.6116,347.6116,347.2209,347.4846,6142.0
2022-09-07 10:20:00,355.75,355.77,355.39,355.77,6685.0,347.5139,347.5335,347.1623,347.5335,6685.0
2022-09-07 10:25:00,355.5,356.18,355.32,356.18,6353.0,347.2697,347.934,347.0939,347.934,6353.0
2022-09-07 10:30:00,356.35,357.91,356.35,356.57,7648.0,348.1001,349.6239,348.1001,348.315,7648.0
2022-09-07 10:35:00,356.9,357.2,356.67,356.8,3036.0,348.6373,348.9304,348.4126,348.5396,3036.0
2022-09-07 10:40:00,356.67,356.85,356.3,356.58,8378.0,348.4126,348.5885,348.0512,348.3247,8378.0
2022-09-07 10:45:00,356.76,356.82,356.33,356.71,6138.0,348.5006,348.5592,348.0805,348.4517,6138.0
2022-09-07 10:50:00,356.85,357.13,356.24,356.91,14493.0,348.5885,348.862,347.9926,348.6471,14493.0
2022-09-07 10:55:00,356.87,357.6,356.87,357.13,7410.0,348.608,349.3211,348.608,348.862,7410.0
2022-09-07 11:00:00,357.07,357.5,356.71,357.5,12226.0,348.8034,349.2234,348.4517,349.2234,12226.0
2022-09-07 11:05:00,357.69,358.14,357.64,357.79,7715.0,349.409,349.8486,349.3602,349.5067,7715.0
2022-09-07 11:10:00,357.98,358.58,357.81,358.03,8554.0,349.6923,350.2784,349.5263,349.7412,8554.0
2022-09-07 11:15:00,358.28,358.37,357.75,358.13,15917.0,349.9854,350.0733,349.4676,349.8388,15917.0
2022-09-07 11:20:00,358.19,358.55,358.18,358.38,5563.0,349.8975,350.2491,349.8877,350.0831,5563.0
2022-09-07 11:25:00,358.42,358.51,357.9,358.27,6676.0,350.1221,350.21,349.6142,349.9756,6676.0
2022-09-07 11:30:00,358.32,358.82,358.32,358.35,5194.0,350.0244,350.5129,350.0244,350.0538,5194.0
2022-09-07 11:35:00,358.62,359.09,358.62,358.94,3300.0,350.3175,350.7766,350.3175,350.6301,3300.0
2022-09-07 11:40:00,358.92,358.92,358.36,358.5,1808.0,350.6106,350.6106,350.0635,350.2003,1808.0
2022-09-07 11:45:00,358.47,359.08,358.45,358.85,8972.0,350.171,350.7669,350.1514,350.5422,8972.0
2022-09-07 11:50:00,358.97,359.19,358.89,359.07,2450.0,350.6594,350.8743,350.5813,350.7571,2450.0
2022-09-07 11:55:00,359.17,359.3,359.07,359.18,5942.0,350.8548,350.9818,350.7571,350.8645,5942.0
2022-09-07 12:00:00,359.09,359.73,359.09,359.55,3127.0,350.7766,351.4018,350.7766,351.226,3127.0
2022-09-07 12:05:00,359.55,359.67,359.2,359.62,4084.0,351.226,351.3432,350.8841,351.2944,4084.0
2022-09-07 12:10:00,359.62,359.67,359.51,359.51,1992.0,351.2944,351.3432,351.1869,351.1869,1992.0
2022-09-07 12:15:00,359.62,359.69,359.34,359.4,2234.0,351.2944,351.3627,351.0208,351.0794,2234.0
2022-09-07 12:20:00,359.31,359.32,358.9,358.9,2445.0,350.9915,351.0013,350.591,350.591,2445.0
2022-09-07 12:25:00,359.08,359.45,359.08,359.39,2868.0,350.7669,351.1283,350.7669,351.0697,2868.0
2022-09-07 12:30:00,359.28,359.49,359.2,359.49,2303.0,350.9622,351.1674,350.8841,351.1674,2303.0
2022-09-07 12:35:00,359.58,360.23,359.48,360.21,4034.0,351.2553,351.8902,351.1576,351.8707,4034.0
2022-09-07 12:40:00,360.42,361.17,360.42,360.75,3983.0,352.0758,352.8085,352.0758,352.3982,3983.0
2022-09-07 12:45:00,360.94,361.14,360.9,360.99,2266.0,352.5838,352.7792,352.5447,352.6326,2266.0
2022-09-07 12:50:00,361.03,361.1,360.93,360.95,2309.0,352.6717,352.7401,352.574,352.5936,2309.0
2022-09-07 12:55:00,360.98,361.43,360.76,361.43,5645.0,352.6229,353.0624,352.408,353.0624,5645.0
2022-09-07 13:00:00,361.44,361.93,361.44,361.81,4619.0,353.0722,353.5509,353.0722,353.4337,4619.0
2022-09-07 13:05:00,361.8,361.99,361.69,361.91,4561.0,353.4239,353.6095,353.3164,353.5313,4561.0
2022-09-07 13:10:00,361.95,362.12,361.57,361.58,6411.0,353.5704,353.7365,353.1992,353.209,6411.0
2022-09-07 13:15:00,361.65,361.87,361.53,361.55,8827.0,353.2774,353.4923,353.1601,353.1797,8827.0
2022-09-07 13:20:00,361.5,361.87,361.49,361.74,4352.0,353.1308,353.4923,353.1211,353.3653,4352.0
2022-09-07 13:25:00,361.62,361.74,361.52,361.62,3614.0,353.248,353.3653,353.1504,353.248,3614.0
2022-09-07 13:30:00,361.69,361.99,361.69,361.78,5757.0,353.3164,353.6095,353.3164,353.4043,5757.0
2022-09-07 13:35:00,361.71,361.88,361.53,361.53,3330.0,353.336,353.502,353.1601,353.1601,3330.0
2022-09-07 13:40:00,361.55,362.04,361.48,361.96,2628.0,353.1797,353.6583,353.1113,353.5802,2628.0
2022-09-07 13:45:00,361.92,362.15,361.78,362.14,7835.0,353.5411,353.7658,353.4043,353.756,7835.0
2022-09-07 13:50:00,362.14,362.37,361.97,361.97,6154.0,353.756,353.9807,353.5899,353.5899,6154.0
2022-09-07 13:55:00,361.96,361.97,361.82,361.85,4900.0,353.5802,353.5899,353.4434,353.4727,4900.0
2022-09-07 14:00:00,361.86,363.0,361.86,363.0,3006.0,353.4825,354.5961,353.4825,354.5961,3006.0
2022-09-07 14:05:00,363.02,363.06,362.86,362.87,1440.0,354.6156,354.6547,354.4593,354.4691,1440.0
2022-09-07 14:10:00,362.76,363.07,362.71,362.94,2314.0,354.3617,354.6645,354.3128,354.5375,2314.0
2022-09-07 14:15:00,362.96,362.96,362.41,362.47,2595.0,354.557,354.557,354.0198,354.0784,2595.0
2022-09-07 14:20:00,362.41,362.41,362.1,362.1,2758.0,354.0198,354.0198,353.7169,353.7169,2758.0
2022-09-07 14:25:00,362.29,362.6,362.29,362.54,1808.0,353.9025,354.2054,353.9025,354.1468,1808.0
2022-09-07 14:30:00,362.47,362.98,362.47,362.94,1336.0,354.0784,354.5766,354.0784,354.5375,1336.0
2022-09-07 14:35:00,362.94,363.23,362.94,362.96,3302.0,354.5375,354.8208,354.5375,354.557,3302.0
2022-09-07 14:40:00,363.03,363.23,363.03,363.08,2178.0,354.6254,354.8208,354.6254,354.6742,2178.0
2022-09-07 14:45:00,362.86,363.07,362.86,362.94,1800.0,354.4593,354.6645,354.4593,354.5375,1800.0
2022-09-07 14:50:00,363.08,363.11,362.57,362.86,3410.0,354.6742,354.7036,354.1761,354.4593,3410.0
2022-09-07 14:55:00,362.86,363.2,362.77,363.2,5323.0,354.4593,354.7915,354.3714,354.7915,5323.0
2022-09-07 15:00:00,363.27,363.59,363.25,363.43,6285.0,354.8598,355.1724,354.8403,355.0161,6285.0
2022-09-07 15:05:00,363.37,363.69,363.32,363.51,5389.0,354.9575,355.2701,354.9087,355.0943,5389.0
2022-09-07 15:10:00,363.55,363.55,363.39,363.54,2220.0,355.1334,355.1334,354.9771,355.1236,2220.0
2022-09-07 15:15:00,363.49,363.7,363.36,363.46,5154.0,355.0748,355.2799,354.9478,355.0455,5154.0
2022-09-07 15:20:00,363.59,363.68,363.34,363.6,6102.0,355.1724,355.2604,354.9282,355.1822,6102.0
2022-09-07 15:25:00,363.58,363.9,363.57,363.86,6885.0,355.1627,355.4753,355.1529,355.4362,6885.0
2022-09-07 15:30:00,363.79,363.79,363.51,363.66,7226.0,355.3678,355.3678,355.0943,355.2408,7226.0
2022-09-07 15:35:00,363.7,363.7,363.32,363.38,6014.0,355.2799,355.2799,354.9087,354.9673,6014.0
2022-09-07 15:40:00,363.46,363.49,363.01,363.33,8463.0,355.0455,355.0748,354.6059,354.9185,8463.0
2022-09-07 15:45:00,363.26,363.84,363.19,363.57,12378.0,354.8501,355.4167,354.7817,355.1529,12378.0
2022-09-07 15:50:00,363.36,363.44,362.84,363.18,13448.0,354.9478,355.0259,354.4398,354.7719,13448.0
2022-09-07 15:55:00,363.12,363.55,362.73,363.55,32769.0,354.7133,355.1334,354.3324,355.1334,32769.0
2022-09-08 09:30:00,361.14,362.37,360.47,362.23,17123.0,352.7792,353.9807,352.1247,353.8439,17123.0
2022-09-08 09:35:00,361.83,362.58,361.58,362.19,4085.0,353.4532,354.1858,353.209,353.8049,4085.0
2022-09-08 09:40:00,362.19,364.37,362.13,364.23,5526.0,353.8049,355.9344,353.7462,355.7976,5526.0
2022-09-08 09:45:00,364.1,364.1,363.03,363.46,10549.0,355.6706,355.6706,354.6254,355.0455,10549.0
2022-09-08 09:50:00,363.18,363.5,362.91,363.27,5947.0,354.7719,355.0845,354.5082,354.8598,5947.0
2022-09-08 09:55:00,363.76,364.58,363.45,364.32,4096.0,355.3385,356.1395,355.0357,355.8855,4096.0
2022-09-08 10:00:00,364.5,364.58,362.85,362.85,9995.0,356.0614,356.1395,354.4496,354.4496,9995.0
2022-09-08 10:05:00,362.99,364.14,362.85,363.98,5823.0,354.5863,355.7097,354.4496,355.5534,5823.0
2022-09-08 10:10:00,363.98,364.45,363.65,363.65,3664.0,355.5534,356.0125,355.2311,355.2311,3664.0
2022-09-08 10:15:00,363.9,364.62,363.71,364.49,4766.0,355.4753,356.1786,355.2897,356.0516,4766.0
2022-09-08 10:20:00,365.0,365.68,364.43,364.43,6887.0,356.5498,357.2141,355.993,355.993,6887.0
2022-09-08 10:25:00,364.26,364.94,364.26,364.83,3208.0,355.8269,356.4912,355.8269,356.3837,3208.0
2022-09-08 10:30:00,364.71,365.93,364.57,365.71,6499.0,356.2665,357.4583,356.1298,357.2434,6499.0
2022-09-08 10:35:00,365.71,366.51,365.55,366.3,4480.0,357.2434,358.0248,357.0871,357.8197,4480.0
2022-09-08 10:40:00,366.29,366.44,365.83,366.21,5849.0,357.8099,357.9565,357.3606,357.7318,5849.0
2022-09-08 10:45:00,366.39,366.53,365.77,365.8,4571.0,357.9076,358.0444,357.302,357.3313,4571.0
2022-09-08 10:50:00,366.01,366.25,365.8,366.17,2057.0,357.5364,357.7709,357.3313,357.6927,2057.0
2022-09-08 10:55:00,366.08,366.68,365.99,366.48,4859.0,357.6048,358.1909,357.5169,357.9955,4859.0
2022-09-08 11:00:00,366.82,366.95,366.29,366.29,5095.0,358.3277,358.4547,357.8099,357.8099,5095.0
2022-09-08 11:05:00,366.42,366.99,366.42,366.74,3089.0,357.9369,358.4937,357.9369,358.2495,3089.0
2022-09-08 11:10:00,366.81,367.17,366.68,367.03,5249.0,358.3179,358.6696,358.1909,358.5328,5249.0
2022-09-08 11:15:00,367.03,367.47,367.01,367.29,3723.0,358.5328,358.9626,358.5133,358.7868,3723.0
2022-09-08 11:20:00,367.32,367.48,367.32,367.38,1679.0,358.8161,358.9724,358.8161,358.8747,1679.0
2022-09-08 11:25:00,367.52,367.52,366.72,367.11,6120.0,359.0115,359.0115,358.23,358.6109,6120.0
2022-09-08 11:30:00,366.97,367.0,366.71,366.75,3134.0,358.4742,358.5035,358.2202,358.2593,3134.0
2022-09-08 11:35:00,366.57,366.65,365.67,365.67,3215.0,358.0835,358.1616,357.2043,357.2043,3215.0
2022-09-08 11:40:00,365.6,366.12,365.58,366.03,4631.0,357.1359,357.6439,357.1164,357.556,4631.0
2022-09-08 11:45:00,365.95,366.08,365.77,365.77,2417.0,357.4778,357.6048,357.302,357.302,2417.0
2022-09-08 11:50:00,365.61,365.87,365.46,365.87,2406.0,357.1457,357.3997,356.9991,357.3997,2406.0
2022-09-08 11:55:00,365.7,365.7,365.22,365.44,4943.0,357.2336,357.2336,356.7647,356.9796,4943.0
2022-09-08 12:00:00,365.59,365.61,363.25,363.25,2700.0,357.1261,357.1457,354.8403,354.8403,2700.0
2022-09-08 12:05:00,363.01,363.22,361.98,362.58,3002.0,354.6059,354.811,353.5997,354.1858,3002.0
2022-09-08 12:10:00,362.61,362.61,361.97,362.47,2351.0,354.2151,354.2151,353.5899,354.0784,2351.0
2022-09-08 12:15:00,362.47,363.22,362.25,363.06,3519.0,354.0784,354.811,353.8635,354.6547,3519.0
2022-09-08 12:20:00,363.05,363.05,362.0,362.69,2308.0,354.6449,354.6449,353.6193,354.2933,2308.0
2022-09-08 12:25:00,362.6,363.02,362.59,363.02,1529.0,354.2054,354.6156,354.1956,354.6156,1529.0
2022-09-08 12:30:00,363.28,363.87,363.28,363.53,2952.0,354.8696,355.446,354.8696,355.1138,2952.0
2022-09-08 12:35:00,363.52,363.86,363.51,363.86,2142.0,355.1041,355.4362,355.0943,355.4362,2142.0
2022-09-08 12:40:00,363.65,364.38,363.65,364.32,3828.0,355.2311,355.9442,355.2311,355.8855,3828.0
2022-09-08 12:45:00,364.54,364.54,364.27,364.43,3057.0,356.1004,356.1004,355.8367,355.993,3057.0
2022-09-08 12:50:00,364.42,364.75,364.42,364.58,2927.0,355.9832,356.3056,355.9832,356.1395,2927.0
2022-09-08 12:55:00,364.58,364.72,364.5,364.51,1926.0,356.1395,356.2763,356.0614,356.0711,1926.0
2022-09-08 13:00:00,364.52,364.63,363.89,364.29,2052.0,356.0809,356.1884,355.4655,355.8562,2052.0
2022-09-08 13:05:00,364.38,364.38,363.86,364.31,3800.0,355.9442,355.9442,355.4362,355.8758,3800.0
2022-09-08 13:10:00,364.47,365.42,364.46,365.42,3085.0,356.0321,356.9601,356.0223,356.9601,3085.0
2022-09-08 13:15:00,365.66,365.66,365.25,365.35,3650.0,357.1945,357.1945,356.794,356.8917,3650.0
2022-09-08 13:20:00,365.41,365.72,365.39,365.56,1789.0,356.9503,357.2531,356.9308,357.0968,1789.0
2022-09-08 13:25:00,365.61,366.12,365.55,366.09,3600.0,357.1457,357.6439,357.0871,357.6146,3600.0
2022-09-08 13:30:00,366.13,366.17,365.9,366.17,3760.0,357.6536,357.6927,357.429,357.6927,3760.0
2022-09-08 13:35:00,366.24,366.8,366.06,366.42,3738.0,357.7611,358.3081,357.5853,357.9369,3738.0
2022-09-08 13:40:00,366.31,366.88,366.22,366.88,2371.0,357.8295,358.3863,357.7416,358.3863,2371.0
2022-09-08 13:45:00,366.88,366.92,366.64,366.64,3434.0,358.3863,358.4253,358.1518,358.1518,3434.0
2022-09-08 13:50:00,366.64,366.73,366.25,366.25,3344.0,358.1518,358.2397,357.7709,357.7709,3344.0
2022-09-08 13:55:00,366.37,366.44,365.61,366.21,3825.0,357.8881,357.9565,357.1457,357.7318,3825.0
2022-09-08 14:00:00,366.46,366.46,366.0,366.26,3806.0,357.976,357.976,357.5266,357.7806,3806.0
2022-09-08 14:05:00,366.17,366.19,365.79,365.79,3667.0,357.6927,357.7122,357.3215,357.3215,3667.0
2022-09-08 14:10:00,366.06,366.14,365.8,365.8,1003.0,357.5853,357.6634,357.3313,357.3313,1003.0
2022-09-08 14:15:00,365.74,366.21,365.56,366.08,1300.0,357.2727,357.7318,357.0968,357.6048,1300.0
2022-09-08 14:20:00,365.98,366.03,365.82,365.98,1400.0,357.5071,357.556,357.3508,357.5071,1400.0
2022-09-08 14:25:00,365.99,365.99,365.57,365.57,2390.0,357.5169,357.5169,357.1066,357.1066,2390.0
2022-09-08 14:30:00,365.73,366.33,365.73,366.31,3542.0,357.2629,357.849,357.2629,357.8295,3542.0
2022-09-08 14:35:00,366.49,366.67,366.38,366.67,6845.0,358.0053,358.1811,357.8978,358.1811,6845.0
2022-09-08 14:40:00,366.68,366.81,365.69,366.29,10280.0,358.1909,358.3179,357.2238,357.8099,10280.0
2022-09-08 14:45:00,366.01,366.01,365.53,365.71,500.0,357.5364,357.5364,357.0675,357.2434,500.0
2022-09-08 14:50:00,365.8,366.48,365.68,366.48,3348.0,357.3313,357.9955,357.2141,357.9955,3348.0
2022-09-08 14:55:00,366.36,366.4,366.08,366.38,2916.0,357.8783,357.9174,357.6048,357.8978,2916.0
2022-09-08 15:00:00,366.37,366.7,366.11,366.25,6063.0,357.8881,358.2104,357.6341,357.7709,6063.0
2022-09-08 15:05:00,366.38,366.98,366.38,366.89,7112.0,357.8978,358.484,357.8978,358.396,7112.0
2022-09-08 15:10:00,366.76,366.93,366.29,366.87,3883.0,358.2691,358.4351,357.8099,358.3765,3883.0
2022-09-08 15:15:00,367.0,367.2,366.96,367.07,1807.0,358.5035,358.6989,358.4644,358.5719,1807.0
2022-09-08 15:20:00,367.13,367.46,367.08,367.42,4663.0,358.6305,358.9528,358.5816,358.9138,4663.0
2022-09-08 15:25:00,367.26,367.28,366.91,366.92,3525.0,358.7575,358.777,358.4156,358.4253,3525.0
2022-09-08 15:30:00,366.97,367.43,366.74,366.74,6598.0,358.4742,358.9235,358.2495,358.2495,6598.0
2022-09-08 15:35:00,366.72,367.0,366.63,366.75,7485.0,358.23,358.5035,358.1421,358.2593,7485.0
2022-09-08 15:40:00,366.8,366.84,366.26,366.33,6667.0,358.3081,358.3472,357.7806,357.849,6667.0
2022-09-08 15:45:00,366.33,366.77,366.11,366.13,14301.0,357.849,358.2788,357.6341,357.6536,14301.0
2022-09-08 15:50:00,366.2,367.17,366.13,367.07,26765.0,357.722,358.6696,357.6536,358.5719,26765.0
2022-09-08 15:55:00,367.02,367.34,366.76,367.1,59887.0,358.523,358.8356,358.2691,358.6012,59887.0
2022-09-09 09:30:00,367.48,368.32,366.68,366.84,18779.0,358.9724,359.7929,358.1909,358.3472,18779.0
2022-09-09 09:35:00,366.49,368.18,366.44,367.95,12817.0,358.0053,359.6562,357.9565,359.4315,12817.0
2022-09-09 09:40:00,367.73,367.93,367.12,367.28,10556.0,359.2166,359.412,358.6207,358.777,10556.0
2022-09-09 09:45:00,367.3,369.39,367.08,368.32,10801.0,358.7966,360.8382,358.5816,359.7929,10801.0
2022-09-09 09:50:00,368.56,368.84,367.84,368.77,7084.0,360.0274,360.3009,359.324,360.2325,7084.0
2022-09-09 09:55:00,368.78,369.04,368.05,368.77,7529.0,360.2423,360.4963,359.5292,360.2325,7529.0
2022-09-09 10:00:00,368.72,369.39,368.5,369.01,5547.0,360.1837,360.8382,359.9688,360.467,5547.0
2022-09-09 10:05:00,368.87,369.13,368.51,369.05,3826.0,360.3302,360.5842,359.9785,360.506,3826.0
2022-09-09 10:10:00,368.85,368.85,368.06,368.27,9345.0,360.3107,360.3107,359.539,359.7441,9345.0
2022-09-09 10:15:00,368.43,369.01,368.14,368.48,7809.0,359.9004,360.467,359.6171,359.9492,7809.0
2022-09-09 10:20:00,368.7,368.7,368.23,368.24,2756.0,360.1641,360.1641,359.705,359.7148,2756.0
2022-09-09 10:25:00,368.19,369.18,367.8,369.18,4140.0,359.6659,360.633,359.285,360.633,4140.0
2022-09-09 10:30:00,369.18,369.89,368.5,369.83,11392.0,360.633,361.3266,359.9688,361.268,11392.0
2022-09-09 10:35:00,369.49,369.84,369.26,369.7,3725.0,360.9358,361.2777,360.7112,361.141,3725.0
2022-09-09 10:40:00,370.0,370.19,369.76,369.86,5656.0,361.434,361.6196,361.1996,361.2973,5656.0
2022-09-09 10:45:00,369.88,370.56,369.87,370.56,4388.0,361.3168,361.9811,361.3071,361.9811,4388.0
2022-09-09 10:50:00,370.56,370.66,370.22,370.49,3657.0,361.9811,362.0788,361.6489,361.9127,3657.0
2022-09-09 10:55:00,370.56,370.56,369.9,370.39,4534.0,361.9811,361.9811,361.3364,361.815,4534.0
2022-09-09 11:00:00,370.66,370.67,369.71,369.82,3078.0,362.0788,362.0885,361.1508,361.2582,3078.0
2022-09-09 11:05:00,369.82,369.82,369.33,369.33,2784.0,361.2582,361.2582,360.7796,360.7796,2784.0
2022-09-09 11:10:00,369.28,369.43,368.95,369.42,2997.0,360.7307,360.8772,360.4084,360.8675,2997.0
2022-09-09 11:15:00,369.42,369.79,368.91,368.95,4082.0,360.8675,361.2289,360.3693,360.4084,4082.0
2022-09-09 11:20:00,368.95,369.19,368.75,368.99,3489.0,360.4084,360.6428,360.213,360.4474,3489.0
2022-09-09 11:25:00,369.15,369.44,369.14,369.31,3065.0,360.6037,360.887,360.594,360.76,3065.0
2022-09-09 11:30:00,369.21,369.34,368.98,369.34,5317.0,360.6623,360.7893,360.4377,360.7893,5317.0
2022-09-09 11:35:00,369.39,369.66,369.27,369.66,1900.0,360.8382,361.1019,360.7209,361.1019,1900.0
2022-09-09 11:40:00,369.7,370.0,369.59,369.78,7143.0,361.141,361.434,361.0335,361.2191,7143.0
2022-09-09 11:45:00,369.73,369.83,369.46,369.47,5496.0,361.1703,361.268,360.9065,360.9163,5496.0
2022-09-09 11:50:00,369.46,369.46,368.75,369.08,3913.0,360.9065,360.9065,360.213,360.5353,3913.0
2022-09-09 11:55:00,369.14,369.33,369.03,369.26,2967.0,360.594,360.7796,360.4865,360.7112,2967.0
2022-09-09 12:00:00,369.0,369.04,368.33,368.42,3906.0,360.4572,360.4963,359.8027,359.8906,3906.0
2022-09-09 12:05:00,368.55,368.75,368.47,368.74,3130.0,360.0176,360.213,359.9395,360.2032,3130.0
2022-09-09 12:10:00,368.74,368.89,368.56,368.62,3991.0,360.2032,360.3497,360.0274,360.086,3991.0
2022-09-09 12:15:00,368.33,368.51,368.08,368.47,4130.0,359.8027,359.9785,359.5585,359.9395,4130.0
2022-09-09 12:20:00,368.38,368.49,367.71,367.76,5730.0,359.8515,359.959,359.1971,359.2459,5730.0
2022-09-09 12:25:00,367.87,368.15,367.8,367.96,4817.0,359.3534,359.6269,359.285,359.4413,4817.0
2022-09-09 12:30:00,367.9,368.1,367.64,367.83,4201.0,359.3827,359.578,359.1287,359.3143,4201.0
2022-09-09 12:35:00,368.03,368.12,367.97,368.03,2123.0,359.5096,359.5976,359.451,359.5096,2123.0
2022-09-09 12:40:00,368.03,368.11,367.8,367.87,4691.0,359.5096,359.5878,359.285,359.3534,4691.0
2022-09-09 12:45:00,367.82,368.19,367.77,368.19,5127.0,359.3045,359.6659,359.2557,359.6659,5127.0
2022-09-09 12:50:00,368.29,368.53,368.17,368.48,2680.0,359.7636,359.9981,359.6464,359.9492,2680.0
2022-09-09 12:55:00,368.56,369.06,368.56,369.06,3527.0,360.0274,360.5158,360.0274,360.5158,3527.0
2022-09-09 13:00:00,368.88,369.08,368.75,369.06,3713.0,360.34,360.5353,360.213,360.5158,3713.0
2022-09-09 13:05:00,369.14,369.29,369.14,369.19,1448.0,360.594,360.7405,360.594,360.6428,1448.0
2022-09-09 13:10:00,369.26,369.69,369.26,369.61,3006.0,360.7112,361.1312,360.7112,361.0531,3006.0
2022-09-09 13:15:00,369.92,370.08,369.75,369.75,1902.0,361.3559,361.5122,361.1898,361.1898,1902.0
2022-09-09 13:20:00,369.77,369.91,369.69,369.69,3265.0,361.2094,361.3461,361.1312,361.1312,3265.0
2022-09-09 13:25:00,369.56,369.68,369.42,369.68,2394.0,361.0042,361.1215,360.8675,361.1215,2394.0
2022-09-09 13:30:00,369.69,369.97,369.69,369.96,2613.0,361.1312,361.4047,361.1312,361.395,2613.0
2022-09-09 13:35:00,369.99,370.13,369.93,370.08,3709.0,361.4243,361.561,361.3657,361.5122,3709.0
2022-09-09 13:40:00,370.11,370.11,369.73,369.73,2942.0,361.5415,361.5415,361.1703,361.1703,2942.0
2022-09-09 13:45:00,369.63,369.89,369.56,369.88,3336.0,361.0726,361.3266,361.0042,361.3168,3336.0
2022-09-09 13:50:00,369.78,369.78,369.59,369.67,2187.0,361.2191,361.2191,361.0335,361.1117,2187.0
2022-09-09 13:55:00,369.67,369.79,369.56,369.7,3074.0,361.1117,361.2289,361.0042,361.141,3074.0
2022-09-09 14:00:00,369.66,369.68,368.94,369.28,3099.0,361.1019,361.1215,360.3986,360.7307,3099.0
2022-09-09 14:05:00,369.39,369.5,369.3,369.31,3088.0,360.8382,360.9456,360.7502,360.76,3088.0
2022-09-09 14:10:00,369.24,369.38,369.07,369.24,5250.0,360.6916,360.8284,360.5256,360.6916,5250.0
2022-09-09 14:15:00,369.29,369.37,368.88,368.97,4062.0,360.7405,360.8186,360.34,360.4279,4062.0
2022-09-09 14:20:00,368.92,369.29,368.74,369.28,6251.0,360.379,360.7405,360.2032,360.7307,6251.0
2022-09-09 14:25:00,369.21,369.84,369.19,369.71,5470.0,360.6623,361.2777,360.6428,361.1508,5470.0
2022-09-09 14:30:00,369.75,370.37,369.74,370.27,6753.0,361.1898,361.7955,361.1801,361.6978,6753.0
2022-09-09 14:35:00,370.23,370.77,370.19,370.53,3911.0,361.6587,362.1862,361.6196,361.9518,3911.0
2022-09-09 14:40:00,370.52,370.92,370.52,370.81,9326.0,361.942,362.3327,361.942,362.2253,9326.0
2022-09-09 14:45:00,370.67,370.67,370.38,370.62,2208.0,362.0885,362.0885,361.8052,362.0397,2208.0
2022-09-09 14:50:00,370.39,370.39,370.07,370.17,3638.0,361.815,361.815,361.5024,361.6001,3638.0
2022-09-09 14:55:00,370.23,370.52,370.18,370.41,2712.0,361.6587,361.942,361.6099,361.8345,2712.0
2022-09-09 15:00:00,370.49,370.8,370.38,370.77,2688.0,361.9127,362.2155,361.8052,362.1862,2688.0
2022-09-09 15:05:00,370.76,370.76,370.26,370.4,4814.0,362.1764,362.1764,361.688,361.8248,4814.0
2022-09-09 15:10:00,370.28,370.62,370.28,370.62,3895.0,361.7076,362.0397,361.7076,362.0397,3895.0
2022-09-09 15:15:00,370.62,370.62,370.31,370.42,2915.0,362.0397,362.0397,361.7369,361.8443,2915.0
2022-09-09 15:20:00,370.47,370.57,370.32,370.45,6314.0,361.8932,361.9908,361.7466,361.8736,6314.0
2022-09-09 15:25:00,370.54,370.54,370.2,370.2,3437.0,361.9615,361.9615,361.6294,361.6294,3437.0
2022-09-09 15:30:00,370.09,370.45,370.08,370.45,4941.0,361.522,361.8736,361.5122,361.8736,4941.0
2022-09-09 15:35:00,370.47,370.7,370.45,370.65,10755.0,361.8932,362.1178,361.8736,362.069,10755.0
2022-09-09 15:40:00,370.64,371.21,370.59,371.2,10499.0,362.0592,362.616,362.0104,362.6063,10499.0
2022-09-09 15:45:00,371.14,371.21,370.3,370.35,11892.0,362.5476,362.616,361.7271,361.7759,11892.0
2022-09-09 15:50:00,370.1,370.28,369.68,370.08,14868.0,361.5317,361.7076,361.1215,361.5122,14868.0
2022-09-09 15:55:00,370.08,370.11,369.34,369.41,46142.0,361.5122,361.5415,360.7893,360.8577,46142.0
2022-09-12 09:30:00,370.48,371.75,369.15,371.19,24722.0,361.9029,363.1435,360.6037,362.5965,24722.0
2022-09-12 09:35:00,371.21,371.74,370.27,371.02,4968.0,362.616,363.1338,361.6978,362.4304,4968.0
2022-09-12 09:40:00,371.08,372.41,371.07,372.02,3756.0,362.489,363.7882,362.4793,363.4073,3756.0
2022-09-12 09:45:00,372.25,372.67,371.27,371.27,6798.0,363.632,364.0422,362.6746,362.6746,6798.0
2022-09-12 09:50:00,371.73,372.27,371.4,371.94,4402.0,363.124,363.6515,362.8016,363.3291,4402.0
2022-09-12 09:55:00,372.18,372.95,371.87,372.38,9966.0,363.5636,364.3157,363.2607,363.7589,9966.0
2022-09-12 10:00:00,372.33,372.84,372.19,372.63,4850.0,363.7101,364.2083,363.5733,364.0032,4850.0
2022-09-12 10:05:00,372.89,373.48,372.73,373.2,6107.0,364.2571,364.8335,364.1008,364.56,6107.0
2022-09-12 10:10:00,373.2,373.64,373.07,373.63,6345.0,364.56,364.9898,364.433,364.98,6345.0
2022-09-12 10:15:00,373.58,373.79,372.85,373.29,5239.0,364.9312,365.1363,364.2181,364.6479,5239.0
2022-09-12 10:20:00,373.3,374.01,373.19,373.98,9236.0,364.6576,365.3512,364.5502,365.3219,9236.0
2022-09-12 10:25:00,373.98,374.23,373.49,373.49,3658.0,365.3219,365.5661,364.8432,364.8432,3658.0
2022-09-12 10:30:00,373.29,373.66,373.03,373.03,5382.0,364.6479,365.0093,364.3939,364.3939,5382.0
2022-09-12 10:35:00,373.0,373.21,372.36,372.54,6505.0,364.3646,364.5697,363.7394,363.9152,6505.0
2022-09-12 10:40:00,372.61,372.73,371.95,372.34,14332.0,363.9836,364.1008,363.3389,363.7199,14332.0
2022-09-12 10:45:00,372.32,372.38,371.79,371.98,12186.0,363.7003,363.7589,363.1826,363.3682,12186.0
2022-09-12 10:50:00,371.84,371.95,371.44,371.64,5315.0,363.2314,363.3389,362.8407,363.0361,5315.0
2022-09-12 10:55:00,371.69,372.05,371.5,371.98,6003.0,363.0849,363.4366,362.8993,363.3682,6003.0
2022-09-12 11:00:00,372.02,372.04,371.34,371.43,4212.0,363.4073,363.4268,362.743,362.8309,4212.0
2022-09-12 11:05:00,371.55,371.61,371.25,371.26,3899.0,362.9482,363.0068,362.6551,362.6649,3899.0
2022-09-12 11:10:00,371.32,372.0,371.32,371.95,4599.0,362.7235,363.3877,362.7235,363.3389,4599.0
2022-09-12 11:15:00,371.96,372.09,371.73,372.0,6075.0,363.3487,363.4757,363.124,363.3877,6075.0
2022-09-12 11:20:00,372.0,372.19,371.93,372.19,3710.0,363.3877,363.5733,363.3194,363.5733,3710.0
2022-09-12 11:25:00,372.27,372.56,372.23,372.47,4002.0,363.6515,363.9348,363.6124,363.8469,4002.0
2022-09-12 11:30:00,372.47,373.0,372.47,373.0,4006.0,363.8469,364.3646,363.8469,364.3646,4006.0
2022-09-12 11:35:00,372.65,372.8,372.3,372.67,6975.0,364.0227,364.1692,363.6808,364.0422,6975.0
2022-09-12 11:40:00,372.88,372.93,372.49,372.51,2547.0,364.2474,364.2962,363.8664,363.8859,2547.0
2022-09-12 11:45:00,372.58,372.63,372.25,372.44,2279.0,363.9543,364.0032,363.632,363.8176,2279.0
2022-09-12 11:50:00,372.41,372.61,371.6,371.76,2727.0,363.7882,363.9836,362.997,363.1533,2727.0
2022-09-12 11:55:00,371.81,371.81,371.0,371.56,2757.0,363.2021,363.2021,362.4109,362.9579,2757.0
2022-09-12 12:00:00,371.56,371.72,371.42,371.53,1601.0,362.9579,363.1142,362.8212,362.9286,1601.0
2022-09-12 12:05:00,371.65,371.72,370.93,370.93,3163.0,363.0458,363.1142,362.3425,362.3425,3163.0
2022-09-12 12:10:00,370.74,371.42,370.67,371.23,2406.0,362.1569,362.8212,362.0885,362.6356,2406.0
2022-09-12 12:15:00,371.27,371.61,370.99,371.09,4980.0,362.6746,363.0068,362.4011,362.4988,4980.0
2022-09-12 12:20:00,370.92,371.84,370.92,371.84,1979.0,362.3327,363.2314,362.3327,363.2314,1979.0
2022-09-12 12:25:00,371.81,371.97,371.58,371.85,3200.0,363.2021,363.3584,362.9775,363.2412,3200.0
2022-09-12 12:30:00,371.93,372.25,371.86,372.12,1915.0,363.3194,363.632,363.251,363.505,1915.0
2022-09-12 12:35:00,372.06,372.35,371.93,372.16,3886.0,363.4464,363.7296,363.3194,363.544,3886.0
2022-09-12 12:40:00,372.13,372.31,371.97,372.31,2978.0,363.5147,363.6906,363.3584,363.6906,2978.0
2022-09-12 12:45:00,372.35,372.44,372.06,372.21,4454.0,363.7296,363.8176,363.4464,363.5929,4454.0
2022-09-12 12:50:00,371.96,372.1,371.7,371.99,2345.0,363.3487,363.4854,363.0947,363.378,2345.0
2022-09-12 12:55:00,372.13,372.58,372.13,372.49,4550.0,363.5147,363.9543,363.5147,363.8664,4550.0
2022-09-12 13:00:00,372.48,372.69,372.02,372.64,2892.0,363.8566,364.0618,363.4073,364.0129,2892.0
2022-09-12 13:05:00,372.64,373.09,372.57,372.98,2335.0,364.0129,364.4525,363.9445,364.3451,2335.0
2022-09-12 13:10:00,373.0,373.0,372.83,372.83,1887.0,364.3646,364.3646,364.1985,364.1985,1887.0
2022-09-12 13:15:00,372.84,372.84,372.56,372.56,3534.0,364.2083,364.2083,363.9348,363.9348,3534.0
2022-09-12 13:20:00,372.66,373.05,372.62,372.68,5323.0,364.0325,364.4134,363.9934,364.052,5323.0
2022-09-12 13:25:00,372.84,373.52,372.84,373.52,4445.0,364.2083,364.8725,364.2083,364.8725,4445.0
2022-09-12 13:30:00,373.4,373.4,373.12,373.21,2400.0,364.7553,364.7553,364.4818,364.5697,2400.0
2022-09-12 13:35:00,373.16,373.2,372.88,372.92,4124.0,364.5209,364.56,364.2474,364.2864,4124.0
2022-09-12 13:40:00,372.93,372.97,372.7,372.7,2633.0,364.2962,364.3353,364.0715,364.0715,2633.0
2022-09-12 13:45:00,372.58,372.92,372.54,372.87,5301.0,363.9543,364.2864,363.9152,364.2376,5301.0
2022-09-12 13:50:00,372.84,372.98,372.84,372.98,2940.0,364.2083,364.3451,364.2083,364.3451,2940.0
2022-09-12 13:55:00,372.95,372.95,372.79,372.9,1745.0,364.3157,364.3157,364.1594,364.2669,1745.0
2022-09-12 14:00:00,372.88,372.88,372.48,372.53,1837.0,364.2474,364.2474,363.8566,363.9055,1837.0
2022-09-12 14:05:00,372.51,372.73,372.47,372.51,2307.0,363.8859,364.1008,363.8469,363.8859,2307.0
2022-09-12 14:10:00,372.51,372.65,372.28,372.65,4122.0,363.8859,364.0227,363.6613,364.0227,4122.0
2022-09-12 14:15:00,372.61,372.78,371.88,371.88,4800.0,363.9836,364.1497,363.2705,363.2705,4800.0
2022-09-12 14:20:00,371.88,372.28,371.64,372.0,6277.0,363.2705,363.6613,363.0361,363.3877,6277.0
2022-09-12 14:25:00,372.15,372.25,371.32,371.47,4146.0,363.5343,363.632,362.7235,362.87,4146.0
2022-09-12 14:30:00,371.37,371.69,371.26,371.39,2829.0,362.7723,363.0849,362.6649,362.7919,2829.0
2022-09-12 14:35:00,371.52,372.19,371.51,372.19,5839.0,362.9189,363.5733,362.9091,363.5733,5839.0
2022-09-12 14:40:00,372.08,372.12,371.87,372.0,3528.0,363.4659,363.505,363.2607,363.3877,3528.0
2022-09-12 14:45:00,372.04,372.23,372.04,372.14,1992.0,363.4268,363.6124,363.4268,363.5245,1992.0
2022-09-12 14:50:00,372.17,372.33,372.11,372.19,3257.0,363.5538,363.7101,363.4952,363.5733,3257.0
2022-09-12 14:55:00,372.16,372.21,371.79,371.79,3568.0,363.544,363.5929,363.1826,363.1826,3568.0
2022-09-12 15:00:00,371.86,371.98,371.77,371.86,2400.0,363.251,363.3682,363.1631,363.251,2400.0
2022-09-12 15:05:00,371.98,372.18,371.87,372.13,5535.0,363.3682,363.5636,363.2607,363.5147,5535.0
2022-09-12 15:10:00,372.11,372.26,372.09,372.26,4094.0,363.4952,363.6417,363.4757,363.6417,4094.0
2022-09-12 15:15:00,372.21,372.22,371.92,371.92,3503.0,363.5929,363.6026,363.3096,363.3096,3503.0
2022-09-12 15:20:00,372.0,372.04,371.85,371.85,4678.0,363.3877,363.4268,363.2412,363.2412,4678.0
2022-09-12 15:25:00,371.83,371.86,371.68,371.81,3523.0,363.2217,363.251,363.0751,363.2021,3523.0
2022-09-12 15:30:00,371.78,371.94,371.68,371.73,5017.0,363.1728,363.3291,363.0751,363.124,5017.0
2022-09-12 15:35:00,371.66,371.87,371.53,371.79,5776.0,363.0556,363.2607,362.9286,363.1826,5776.0
2022-09-12 15:40:00,371.72,371.96,371.63,371.96,13716.0,363.1142,363.3487,363.0263,363.3487,13716.0
2022-09-12 15:45:00,371.95,372.01,371.72,371.82,21877.0,363.3389,363.3975,363.1142,363.2119,21877.0
2022-09-12 15:50:00,371.78,371.86,371.19,371.39,24263.0,363.1728,363.251,362.5965,362.7919,24263.0
2022-09-12 15:55:00,371.42,371.7,371.25,371.5,88421.0,362.8212,363.0947,362.6551,362.8993,88421.0
2022-09-13 09:30:00,364.23,364.23,362.27,363.3,25765.0,355.7976,355.7976,353.883,354.8892,25765.0
2022-09-13 09:35:00,362.99,363.07,361.81,362.96,21206.0,354.5863,354.6645,353.4337,354.557,21206.0
2022-09-13 09:40:00,363.07,364.23,362.89,363.59,10129.0,354.6645,355.7976,354.4886,355.1724,10129.0
2022-09-13 09:45:00,363.5,364.59,362.96,363.47,33832.0,355.0845,356.1493,354.557,355.0552,33832.0
2022-09-13 09:50:00,363.57,365.28,363.45,364.35,20196.0,355.1529,356.8233,355.0357,355.9148,20196.0
2022-09-13 09:55:00,364.35,364.35,363.19,363.55,5769.0,355.9148,355.9148,354.7817,355.1334,5769.0
2022-09-13 10:00:00,363.5,363.62,362.0,362.15,8142.0,355.0845,355.2017,353.6193,353.7658,8142.0
2022-09-13 10:05:00,362.24,363.02,362.24,363.0,6239.0,353.8537,354.6156,353.8537,354.5961,6239.0
2022-09-13 10:10:00,363.0,363.54,362.78,363.54,4618.0,354.5961,355.1236,354.3812,355.1236,4618.0
2022-09-13 10:15:00,363.54,364.56,362.99,364.56,15934.0,355.1236,356.12,354.5863,356.12,15934.0
2022-09-13 10:20:00,364.61,364.78,364.25,364.61,4188.0,356.1688,356.3349,355.8172,356.1688,4188.0
2022-09-13 10:25:00,364.74,364.92,363.75,363.75,8311.0,356.2958,356.4717,355.3287,355.3287,8311.0
2022-09-13 10:30:00,363.69,364.5,363.28,363.74,8253.0,355.2701,356.0614,354.8696,355.319,8253.0
2022-09-13 10:35:00,363.76,363.78,363.16,363.18,3692.0,355.3385,355.358,354.7524,354.7719,3692.0
2022-09-13 10:40:00,363.35,363.8,362.68,362.78,6511.0,354.938,355.3776,354.2835,354.3812,6511.0
2022-09-13 10:45:00,362.75,363.0,362.46,362.86,4853.0,354.3519,354.5961,354.0686,354.4593,4853.0
2022-09-13 10:50:00,362.8,362.95,362.57,362.88,7296.0,354.4007,354.5473,354.1761,354.4789,7296.0
2022-09-13 10:55:00,362.88,362.88,362.38,362.57,5332.0,354.4789,354.4789,353.9905,354.1761,5332.0
2022-09-13 11:00:00,362.57,363.12,362.57,362.94,4536.0,354.1761,354.7133,354.1761,354.5375,4536.0
2022-09-13 11:05:00,362.94,363.15,362.19,362.54,5710.0,354.5375,354.7426,353.8049,354.1468,5710.0
2022-09-13 11:10:00,362.67,362.72,362.07,362.56,2782.0,354.2737,354.3226,353.6876,354.1663,2782.0
2022-09-13 11:15:00,362.31,362.41,361.75,361.75,3312.0,353.9221,354.0198,353.375,353.375,3312.0
2022-09-13 11:20:00,361.86,361.96,361.41,361.41,7019.0,353.4825,353.5802,353.0429,353.0429,7019.0
2022-09-13 11:25:00,361.18,362.25,361.18,362.25,5315.0,352.8182,353.8635,352.8182,353.8635,5315.0
2022-09-13 11:30:00,362.16,362.46,361.88,362.46,4807.0,353.7755,354.0686,353.502,354.0686,4807.0
2022-09-13 11:35:00,362.45,362.78,362.36,362.64,4821.0,354.0588,354.3812,353.9709,354.2444,4821.0
2022-09-13 11:40:00,362.64,362.68,362.06,362.22,7550.0,354.2444,354.2835,353.6779,353.8342,7550.0
2022-09-13 11:45:00,362.19,362.33,361.84,362.19,6818.0,353.8049,353.9416,353.463,353.8049,6818.0
2022-09-13 11:50:00,362.02,362.51,362.02,362.34,5980.0,353.6388,354.1174,353.6388,353.9514,5980.0
2022-09-13 11:55:00,362.34,362.41,361.85,361.95,5655.0,353.9514,354.0198,353.4727,353.5704,5655.0
2022-09-13 12:00:00,361.95,362.08,361.77,362.01,5536.0,353.5704,353.6974,353.3946,353.629,5536.0
2022-09-13 12:05:00,361.94,362.45,361.58,362.27,4089.0,353.5606,354.0588,353.209,353.883,4089.0
2022-09-13 12:10:00,362.22,362.64,361.96,362.54,13524.0,353.8342,354.2444,353.5802,354.1468,13524.0
2022-09-13 12:15:00,362.56,362.82,362.24,362.36,8028.0,354.1663,354.4203,353.8537,353.9709,8028.0
2022-09-13 12:20:00,362.41,362.45,362.22,362.23,3469.0,354.0198,354.0588,353.8342,353.8439,3469.0
2022-09-13 12:25:00,362.21,362.31,361.91,361.91,2037.0,353.8244,353.9221,353.5313,353.5313,2037.0
2022-09-13 12:30:00,361.96,361.96,361.18,361.36,20639.0,353.5802,353.5802,352.8182,352.9941,20639.0
2022-09-13 12:35:00,361.36,361.61,361.32,361.46,11104.0,352.9941,353.2383,352.955,353.0918,11104.0
2022-09-13 12:40:00,361.46,362.24,361.24,361.96,29091.0,353.0918,353.8537,352.8768,353.5802,29091.0
2022-09-13 12:45:00,362.07,362.29,361.79,362.13,4536.0,353.6876,353.9025,353.4141,353.7462,4536.0
2022-09-13 12:50:00,362.06,362.31,361.9,362.26,6725.0,353.6779,353.9221,353.5216,353.8732,6725.0
2022-09-13 12:55:00,362.26,362.35,362.1,362.3,8644.0,353.8732,353.9611,353.7169,353.9123,8644.0
2022-09-13 13:00:00,362.24,362.8,362.1,362.11,6337.0,353.8537,354.4007,353.7169,353.7267,6337.0
2022-09-13 13:05:00,362.27,362.74,362.27,362.54,2794.0,353.883,354.3421,353.883,354.1468,2794.0
2022-09-13 13:10:00,362.62,363.15,362.49,363.15,2815.0,354.2249,354.7426,354.0979,354.7426,2815.0
2022-09-13 13:15:00,363.14,363.14,362.49,362.49,6896.0,354.7329,354.7329,354.0979,354.0979,6896.0
2022-09-13 13:20:00,362.5,363.17,362.45,363.17,3174.0,354.1077,354.7622,354.0588,354.7622,3174.0
2022-09-13 13:25:00,363.07,363.25,362.95,363.02,5164.0,354.6645,354.8403,354.5473,354.6156,5164.0
2022-09-13 13:30:00,362.92,362.98,362.5,362.75,8124.0,354.518,354.5766,354.1077,354.3519,8124.0
2022-09-13 13:35:00,362.77,362.88,362.28,362.47,5242.0,354.3714,354.4789,353.8928,354.0784,5242.0
2022-09-13 13:40:00,362.52,362.61,362.35,362.48,9697.0,354.1272,354.2151,353.9611,354.0881,9697.0
2022-09-13 13:45:00,362.4,362.48,362.28,362.44,4423.0,354.01,354.0881,353.8928,354.0491,4423.0
2022-09-13 13:50:00,362.34,362.38,362.09,362.33,5956.0,353.9514,353.9905,353.7072,353.9416,5956.0
2022-09-13 13:55:00,362.44,362.65,362.17,362.2,6416.0,354.0491,354.2542,353.7853,353.8146,6416.0
2022-09-13 14:00:00,362.2,362.2,361.41,361.53,3266.0,353.8146,353.8146,353.0429,353.1601,3266.0
2022-09-13 14:05:00,361.53,361.67,361.33,361.33,3205.0,353.1601,353.2969,352.9648,352.9648,3205.0
2022-09-13 14:10:00,361.2,361.39,361.02,361.38,5467.0,352.8378,353.0234,352.6619,353.0136,5467.0
2022-09-13 14:15:00,361.38,361.62,361.38,361.47,6291.0,353.0136,353.248,353.0136,353.1015,6291.0
2022-09-13 14:20:00,361.49,361.65,361.33,361.36,7398.0,353.1211,353.2774,352.9648,352.9941,7398.0
2022-09-13 14:25:00,361.3,361.3,360.86,360.94,6560.0,352.9355,352.9355,352.5056,352.5838,6560.0
2022-09-13 14:30:00,360.95,361.15,360.81,360.88,3944.0,352.5936,352.7889,352.4568,352.5252,3944.0
2022-09-13 14:35:00,360.88,360.88,360.38,360.41,3729.0,352.5252,352.5252,352.0368,352.0661,3729.0
2022-09-13 14:40:00,360.49,360.49,359.96,359.98,7580.0,352.1442,352.1442,351.6265,351.646,7580.0
2022-09-13 14:45:00,359.93,360.08,359.87,359.98,8128.0,351.5972,351.7437,351.5386,351.646,8128.0
2022-09-13 14:50:00,359.9,359.9,359.25,359.3,6755.0,351.5679,351.5679,350.9329,350.9818,6755.0
2022-09-13 14:55:00,359.33,359.66,359.2,359.38,14461.0,351.0111,351.3334,350.8841,351.0599,14461.0
2022-09-13 15:00:00,359.47,359.52,359.05,359.05,7047.0,351.1478,351.1967,350.7375,350.7375,7047.0
2022-09-13 15:05:00,359.17,359.17,358.61,358.73,6911.0,350.8548,350.8548,350.3077,350.425,6911.0
2022-09-13 15:10:00,358.74,358.75,357.95,358.0,12817.0,350.4347,350.4445,349.663,349.7119,12817.0
2022-09-13 15:15:00,357.95,358.22,357.85,358.15,9036.0,349.663,349.9268,349.5653,349.8584,9036.0
2022-09-13 15:20:00,358.17,358.24,357.89,358.11,13775.0,349.8779,349.9463,349.6044,349.8193,13775.0
2022-09-13 15:25:00,358.15,358.39,357.57,357.64,8474.0,349.8584,350.0928,349.2918,349.3602,8474.0
2022-09-13 15:30:00,357.68,357.87,356.71,356.92,14680.0,349.3993,349.5849,348.4517,348.6569,14680.0
2022-09-13 15:35:00,356.96,357.54,356.5,357.33,34371.0,348.6959,349.2625,348.2466,349.0574,34371.0
2022-09-13 15:40:00,357.31,357.34,356.65,356.76,17546.0,349.0378,349.0671,348.3931,348.5006,17546.0
2022-09-13 15:45:00,356.75,356.75,355.78,356.26,44531.0,348.4908,348.4908,347.5433,348.0121,44531.0
2022-09-13 15:50:00,356.3,356.97,356.23,356.8,50588.0,348.0512,348.7057,347.9828,348.5396,50588.0
2022-09-13 15:55:00,356.8,357.2,356.1,356.23,78709.0,348.5396,348.9304,347.8558,347.9828,78709.0
2022-09-14 09:30:00,359.78,359.78,357.36,357.43,55974.0,351.4506,351.4506,349.0867,349.1551,55974.0
2022-09-14 09:35:00,357.59,358.11,357.03,357.38,10723.0,349.3113,349.8193,348.7643,349.1062,10723.0
2022-09-14 09:40:00,357.49,357.95,356.81,357.48,21250.0,349.2137,349.663,348.5494,349.2039,21250.0
2022-09-14 09:45:00,357.91,357.91,355.27,355.47,10238.0,349.6239,349.6239,347.0451,347.2404,10238.0
2022-09-14 09:50:00,355.03,355.32,354.39,354.71,11887.0,346.8106,347.0939,346.1854,346.498,11887.0
2022-09-14 09:55:00,354.56,355.98,353.85,355.52,8522.0,346.3515,347.7386,345.6579,347.2893,8522.0
2022-09-14 10:00:00,355.34,356.04,355.34,355.73,5428.0,347.1134,347.7972,347.1134,347.4944,5428.0
2022-09-14 10:05:00,355.68,356.37,355.68,355.88,5285.0,347.4456,348.1196,347.4456,347.6409,5285.0
2022-09-14 10:10:00,355.89,356.28,355.08,355.43,30836.0,347.6507,348.0317,346.8595,347.2014,30836.0
2022-09-14 10:15:00,355.54,356.05,355.05,355.32,9519.0,347.3088,347.807,346.8302,347.0939,9519.0
2022-09-14 10:20:00,355.38,355.45,354.73,355.4,3065.0,347.1525,347.2209,346.5176,347.1721,3065.0
2022-09-14 10:25:00,355.3,355.3,353.72,353.72,7437.0,347.0744,347.0744,345.5309,345.5309,7437.0
2022-09-14 10:30:00,353.71,355.11,353.54,355.02,6275.0,345.5212,346.8888,345.3551,346.8008,6275.0
2022-09-14 10:35:00,355.19,355.73,354.76,355.58,5248.0,346.9669,347.4944,346.5469,347.3479,5248.0
2022-09-14 10:40:00,355.36,355.57,355.17,355.51,7158.0,347.133,347.3381,346.9474,347.2795,7158.0
2022-09-14 10:45:00,355.28,355.56,355.03,355.03,9491.0,347.0548,347.3283,346.8106,346.8106,9491.0
2022-09-14 10:50:00,355.01,355.73,354.84,355.62,10295.0,346.7911,347.4944,346.625,347.387,10295.0
2022-09-14 10:55:00,355.54,356.28,355.44,355.72,12160.0,347.3088,348.0317,347.2111,347.4846,12160.0
2022-09-14 11:00:00,355.59,355.59,354.88,355.05,5119.0,347.3577,347.3577,346.6641,346.8302,5119.0
2022-09-14 11:05:00,355.24,355.85,355.06,355.58,4332.0,347.0158,347.6116,346.8399,347.3479,4332.0
2022-09-14 11:10:00,355.63,355.68,355.1,355.2,7580.0,347.3967,347.4456,346.879,346.9767,7580.0
2022-09-14 11:15:00,355.29,355.29,354.78,354.96,5660.0,347.0646,347.0646,346.5664,346.7422,5660.0
2022-09-14 11:20:00,354.96,354.96,354.34,354.71,4290.0,346.7422,346.7422,346.1366,346.498,4290.0
2022-09-14 11:25:00,354.63,355.13,354.62,354.83,4666.0,346.4199,346.9083,346.4101,346.6152,4666.0
2022-09-14 11:30:00,354.65,354.79,354.39,354.54,3638.0,346.4394,346.5762,346.1854,346.332,3638.0
2022-09-14 11:35:00,354.52,354.98,354.2,354.29,5102.0,346.3124,346.7618,345.9998,346.0877,5102.0
2022-09-14 11:40:00,354.4,354.58,354.29,354.44,3638.0,346.1952,346.371,346.0877,346.2343,3638.0
2022-09-14 11:45:00,354.65,354.86,354.45,354.45,4259.0,346.4394,346.6446,346.244,346.244,4259.0
2022-09-14 11:50:00,354.48,354.87,354.2,354.82,2902.0,346.2733,346.6543,345.9998,346.6055,2902.0
2022-09-14 11:55:00,354.76,354.98,354.44,354.5,3540.0,346.5469,346.7618,346.2343,346.2929,3540.0
2022-09-14 12:00:00,354.54,354.8,354.31,354.44,4755.0,346.332,346.5859,346.1073,346.2343,4755.0
2022-09-14 12:05:00,354.22,354.46,354.17,354.4,2396.0,346.0194,346.2538,345.9705,346.1952,2396.0
2022-09-14 12:10:00,354.24,354.42,354.11,354.26,3599.0,346.0389,346.2147,345.9119,346.0584,3599.0
2022-09-14 12:15:00,354.36,354.48,353.96,354.38,4763.0,346.1561,346.2733,345.7654,346.1757,4763.0
2022-09-14 12:20:00,354.07,354.16,353.8,354.05,4572.0,345.8728,345.9608,345.6091,345.8533,4572.0
2022-09-14 12:25:00,354.16,354.17,353.78,353.95,3243.0,345.9608,345.9705,345.5896,345.7556,3243.0
2022-09-14 12:30:00,353.94,354.31,353.81,354.0,2623.0,345.7459,346.1073,345.6189,345.8045,2623.0
2022-09-14 12:35:00,354.02,354.28,353.98,354.28,1473.0,345.824,346.078,345.7849,346.078,1473.0
2022-09-14 12:40:00,354.4,354.48,354.13,354.45,4670.0,346.1952,346.2733,345.9315,346.244,4670.0
2022-09-14 12:45:00,354.45,354.45,354.11,354.31,2706.0,346.244,346.244,345.9119,346.1073,2706.0
2022-09-14 12:50:00,354.45,354.45,354.23,354.44,4780.0,346.244,346.244,346.0291,346.2343,4780.0
2022-09-14 12:55:00,354.25,354.3,353.74,354.06,2691.0,346.0487,346.0975,345.5505,345.8631,2691.0
2022-09-14 13:00:00,354.15,354.19,354.0,354.0,2320.0,345.951,345.9901,345.8045,345.8045,2320.0
2022-09-14 13:05:00,354.0,354.0,353.75,353.86,3048.0,345.8045,345.8045,345.5602,345.6677,3048.0
2022-09-14 13:10:00,354.02,354.13,353.84,354.13,1514.0,345.824,345.9315,345.6482,345.9315,1514.0
2022-09-14 13:15:00,354.03,354.05,353.46,353.6,4921.0,345.8338,345.8533,345.277,345.4137,4921.0
2022-09-14 13:20:00,353.46,353.59,353.38,353.39,1646.0,345.277,345.404,345.1988,345.2086,1646.0
2022-09-14 13:25:00,353.42,353.56,353.19,353.35,3663.0,345.2379,345.3746,345.0132,345.1695,3663.0
2022-09-14 13:30:00,353.51,353.55,352.86,352.86,3344.0,345.3258,345.3649,344.6909,344.6909,3344.0
2022-09-14 13:35:00,352.81,353.0,352.64,352.64,2069.0,344.642,344.8276,344.4759,344.4759,2069.0
2022-09-14 13:40:00,352.59,352.77,352.49,352.53,2553.0,344.4271,344.6029,344.3294,344.3685,2553.0
2022-09-14 13:45:00,352.5,352.5,350.89,351.12,5336.0,344.3392,344.3392,342.7665,342.9911,5336.0
2022-09-14 13:50:00,351.2,351.66,351.19,351.53,2925.0,343.0693,343.5186,343.0595,343.3916,2925.0
2022-09-14 13:55:00,351.41,351.59,350.99,351.43,5815.0,343.2744,343.4503,342.8641,343.294,5815.0
2022-09-14 14:00:00,351.3,351.39,350.74,350.8,3872.0,343.167,343.2549,342.6199,342.6785,3872.0
2022-09-14 14:05:00,350.99,351.17,350.79,351.01,2656.0,342.8641,343.04,342.6688,342.8837,2656.0
2022-09-14 14:10:00,350.9,350.91,350.64,350.89,4492.0,342.7762,342.786,342.5222,342.7665,4492.0
2022-09-14 14:15:00,351.11,351.25,350.89,351.13,4236.0,342.9814,343.1181,342.7665,343.0009,4236.0
2022-09-14 14:20:00,351.25,351.3,351.03,351.29,3920.0,343.1181,343.167,342.9032,343.1572,3920.0
2022-09-14 14:25:00,351.16,351.19,350.58,350.59,10638.0,343.0302,343.0595,342.4636,342.4734,10638.0
2022-09-14 14:30:00,350.59,350.99,350.59,350.88,12539.0,342.4734,342.8641,342.4734,342.7567,12539.0
2022-09-14 14:35:00,350.85,351.03,350.63,350.79,7972.0,342.7274,342.9032,342.5125,342.6688,7972.0
2022-09-14 14:40:00,350.72,350.72,350.1,350.22,11500.0,342.6004,342.6004,341.9948,342.112,11500.0
2022-09-14 14:45:00,350.28,350.31,349.92,350.18,4302.0,342.1706,342.1999,341.8189,342.0729,4302.0
2022-09-14 14:50:00,350.13,350.24,349.54,349.54,5193.0,342.0241,342.1315,341.4477,341.4477,5193.0
2022-09-14 14:55:00,349.61,349.85,349.2,349.38,5885.0,341.5161,341.7505,341.1156,341.2914,5885.0
2022-09-14 15:00:00,349.44,349.66,349.23,349.28,5782.0,341.35,341.5649,341.1449,341.1937,5782.0
2022-09-14 15:05:00,349.38,349.44,349.16,349.32,9039.0,341.2914,341.35,341.0765,341.2328,9039.0
2022-09-14 15:10:00,349.41,349.55,348.92,348.92,9061.0,341.3207,341.4575,340.8421,340.8421,9061.0
2022-09-14 15:15:00,348.65,348.7,347.95,348.23,13248.0,340.5783,340.6272,339.8945,340.168,13248.0
2022-09-14 15:20:00,348.3,349.62,348.29,348.97,25625.0,340.2364,341.5259,340.2267,340.8909,25625.0
2022-09-14 15:25:00,348.97,349.27,348.93,349.22,17847.0,340.8909,341.184,340.8518,341.1351,17847.0
2022-09-14 15:30:00,349.17,349.28,348.47,349.26,24436.0,341.0863,341.1937,340.4025,341.1742,24436.0
2022-09-14 15:35:00,349.25,349.29,348.71,349.11,16896.0,341.1644,341.2035,340.6369,341.0277,16896.0
2022-09-14 15:40:00,349.08,349.69,348.97,349.49,22216.0,340.9984,341.5942,340.8909,341.3989,22216.0
2022-09-14 15:45:00,349.47,349.99,349.34,349.88,18997.0,341.3793,341.8873,341.2523,341.7798,18997.0
2022-09-14 15:50:00,349.98,351.4,349.98,351.38,20666.0,341.8775,343.2647,341.8775,343.2451,20666.0
2022-09-14 15:55:00,351.37,351.51,350.66,351.07,69883.0,343.2353,343.3721,342.5418,342.9423,69883.0
2022-09-15 09:30:00,350.66,351.14,348.76,349.35,15213.0,342.5418,343.0107,340.6858,341.2621,15213.0
2022-09-15 09:35:00,349.15,349.68,348.8,349.32,7710.0,341.0667,341.5845,340.7248,341.2328,7710.0
2022-09-15 09:40:00,349.47,349.97,349.37,349.97,4710.0,341.3793,341.8678,341.2817,341.8678,4710.0
2022-09-15 09:45:00,349.99,350.17,349.17,349.83,11721.0,341.8873,342.0631,341.0863,341.731,11721.0
2022-09-15 09:50:00,349.83,350.67,349.83,350.25,23917.0,341.731,342.5516,341.731,342.1413,23917.0
2022-09-15 09:55:00,350.21,350.5,349.73,350.41,10456.0,342.1022,342.3855,341.6333,342.2976,10456.0
2022-09-15 10:00:00,350.47,350.9,350.46,350.46,9099.0,342.3562,342.7762,342.3464,342.3464,9099.0
2022-09-15 10:05:00,350.6,350.6,349.61,349.62,8840.0,342.4832,342.4832,341.5161,341.5259,8840.0
2022-09-15 10:10:00,349.67,350.06,349.51,349.69,9024.0,341.5747,341.9557,341.4184,341.5942,9024.0
2022-09-15 10:15:00,349.6,350.31,349.59,349.93,12332.0,341.5063,342.1999,341.4966,341.8287,12332.0
2022-09-15 10:20:00,349.84,350.0,348.89,348.89,3478.0,341.7408,341.8971,340.8128,340.8128,3478.0
2022-09-15 10:25:00,348.65,348.65,347.16,347.16,5267.0,340.5783,340.5783,339.1228,339.1228,5267.0
2022-09-15 10:30:00,347.23,347.77,347.23,347.47,4204.0,339.1912,339.7187,339.1912,339.4256,4204.0
2022-09-15 10:35:00,347.47,348.46,347.38,348.31,7484.0,339.4256,340.3927,339.3377,340.2462,7484.0
2022-09-15 10:40:00,348.46,348.76,348.1,348.31,6587.0,340.3927,340.6858,340.0411,340.2462,6587.0
2022-09-15 10:45:00,348.34,348.48,347.77,347.77,4006.0,340.2755,340.4123,339.7187,339.7187,4006.0
2022-09-15 10:50:00,347.77,347.77,346.88,346.94,5564.0,339.7187,339.7187,338.8493,338.9079,5564.0
2022-09-15 10:55:00,346.99,347.31,346.15,346.21,14970.0,338.9568,339.2693,338.1362,338.1948,14970.0
2022-09-15 11:00:00,346.15,346.79,345.78,346.18,14596.0,338.1362,338.7614,337.7748,338.1655,14596.0
2022-09-15 11:05:00,346.2,346.74,345.84,346.13,9604.0,338.185,338.7125,337.8334,338.1167,9604.0
2022-09-15 11:10:00,345.75,346.12,345.34,345.4,6226.0,337.7455,338.1069,337.345,337.4036,6226.0
2022-09-15 11:15:00,345.3,346.0,345.08,345.89,5771.0,337.3059,337.9897,337.091,337.8822,5771.0
2022-09-15 11:20:00,345.99,346.88,345.79,346.72,5012.0,337.9799,338.8493,337.7845,338.693,5012.0
2022-09-15 11:25:00,346.53,346.97,346.33,346.59,5466.0,338.5074,338.9372,338.312,338.566,5466.0
2022-09-15 11:30:00,346.63,347.07,346.47,346.47,5964.0,338.6051,339.0349,338.4488,338.4488,5964.0
2022-09-15 11:35:00,346.46,346.72,346.15,346.27,7765.0,338.439,338.693,338.1362,338.2534,7765.0
2022-09-15 11:40:00,346.23,346.32,345.63,345.77,5492.0,338.2143,338.3023,337.6282,337.765,5492.0
2022-09-15 11:45:00,346.02,346.4,345.89,346.0,4131.0,338.0092,338.3804,337.8822,337.9897,4131.0
2022-09-15 11:50:00,345.87,345.87,345.16,345.21,6385.0,337.8627,337.8627,337.1691,337.218,6385.0
2022-09-15 11:55:00,345.19,345.24,344.49,344.71,6692.0,337.1984,337.2473,336.5146,336.7295,6692.0
2022-09-15 12:00:00,344.72,344.94,344.38,344.61,7215.0,336.7393,336.9542,336.4072,336.6319,7215.0
2022-09-15 12:05:00,344.55,344.82,344.54,344.8,8004.0,336.5732,336.837,336.5635,336.8175,8004.0
2022-09-15 12:10:00,344.74,345.02,344.49,344.59,17963.0,336.7588,337.0324,336.5146,336.6123,17963.0
2022-09-15 12:15:00,344.55,345.62,344.55,345.61,6836.0,336.5732,337.6185,336.5732,337.6087,6836.0
2022-09-15 12:20:00,345.47,345.55,344.96,345.5,10064.0,337.4719,337.5501,336.9737,337.5012,10064.0
2022-09-15 12:25:00,345.46,345.83,345.3,345.52,5134.0,337.4622,337.8236,337.3059,337.5208,5134.0
2022-09-15 12:30:00,345.5,346.05,345.49,345.84,12279.0,337.5012,338.0385,337.4915,337.8334,12279.0
2022-09-15 12:35:00,345.95,346.3,345.85,346.3,4534.0,337.9408,338.2827,337.8431,338.2827,4534.0
2022-09-15 12:40:00,346.37,346.74,346.31,346.5,3766.0,338.3511,338.7125,338.2925,338.4781,3766.0
2022-09-15 12:45:00,346.46,346.64,346.31,346.64,2840.0,338.439,338.6149,338.2925,338.6149,2840.0
2022-09-15 12:50:00,346.79,347.23,346.73,347.17,5702.0,338.7614,339.1912,338.7028,339.1326,5702.0
2022-09-15 12:55:00,347.16,347.29,346.86,347.0,15346.0,339.1228,339.2498,338.8298,338.9665,15346.0
2022-09-15 13:00:00,347.01,348.79,347.01,348.51,5461.0,338.9763,340.7151,338.9763,340.4416,5461.0
2022-09-15 13:05:00,348.36,348.78,348.35,348.77,7159.0,340.295,340.7053,340.2853,340.6955,7159.0
2022-09-15 13:10:00,348.77,348.84,348.57,348.83,3421.0,340.6955,340.7639,340.5002,340.7542,3421.0
2022-09-15 13:15:00,348.95,349.25,348.77,349.11,5951.0,340.8714,341.1644,340.6955,341.0277,5951.0
2022-09-15 13:20:00,349.03,349.5,348.91,349.43,5024.0,340.9495,341.4086,340.8323,341.3403,5024.0
2022-09-15 13:25:00,349.34,349.85,349.19,349.19,3297.0,341.2523,341.7505,341.1058,341.1058,3297.0
2022-09-15 13:30:00,349.29,349.34,349.03,349.15,4518.0,341.2035,341.2523,340.9495,341.0667,4518.0
2022-09-15 13:35:00,349.11,349.11,348.5,348.52,4401.0,341.0277,341.0277,340.4318,340.4513,4401.0
2022-09-15 13:40:00,348.56,348.62,348.31,348.4,8635.0,340.4904,340.549,340.2462,340.3341,8635.0
2022-09-15 13:45:00,348.32,348.35,347.71,347.74,4083.0,340.256,340.2853,339.6601,339.6894,4083.0
2022-09-15 13:50:00,347.59,347.6,347.1,347.32,5572.0,339.5429,339.5526,339.0642,339.2791,5572.0
2022-09-15 13:55:00,347.4,347.9,347.16,347.71,19291.0,339.3573,339.8457,339.1228,339.6601,19291.0
2022-09-15 14:00:00,347.78,347.78,346.83,347.03,4058.0,339.7285,339.7285,338.8005,338.9958,4058.0
2022-09-15 14:05:00,346.93,347.15,346.74,346.8,3608.0,338.8981,339.113,338.7125,338.7712,3608.0
2022-09-15 14:10:00,346.76,347.36,346.76,347.18,3318.0,338.7321,339.3182,338.7321,339.1424,3318.0
2022-09-15 14:15:00,347.26,347.62,347.16,347.43,4025.0,339.2205,339.5722,339.1228,339.3866,4025.0
2022-09-15 14:20:00,347.33,347.52,347.08,347.08,9334.0,339.2889,339.4745,339.0447,339.0447,9334.0
2022-09-15 14:25:00,347.18,347.7,347.17,347.48,15573.0,339.1424,339.6503,339.1326,339.4354,15573.0
2022-09-15 14:30:00,347.45,347.76,347.17,347.17,7610.0,339.4061,339.7089,339.1326,339.1326,7610.0
2022-09-15 14:35:00,347.25,347.69,347.16,347.43,4143.0,339.2107,339.6405,339.1228,339.3866,4143.0
2022-09-15 14:40:00,347.32,347.32,347.0,347.3,3802.0,339.2791,339.2791,338.9665,339.2596,3802.0
2022-09-15 14:45:00,347.23,347.37,346.75,346.75,10458.0,339.1912,339.328,338.7223,338.7223,10458.0
2022-09-15 14:50:00,346.75,347.23,346.75,347.23,5078.0,338.7223,339.1912,338.7223,339.1912,5078.0
2022-09-15 14:55:00,347.22,347.31,347.06,347.24,6978.0,339.1814,339.2693,339.0251,339.201,6978.0
2022-09-15 15:00:00,347.17,347.3,346.57,346.61,6348.0,339.1326,339.2596,338.5465,338.5855,6348.0
2022-09-15 15:05:00,346.74,346.77,346.24,346.29,7518.0,338.7125,338.7418,338.2241,338.273,7518.0
2022-09-15 15:10:00,346.27,346.27,345.5,345.73,8564.0,338.2534,338.2534,337.5012,337.7259,8564.0
2022-09-15 15:15:00,345.75,345.92,345.44,345.63,8308.0,337.7455,337.9115,337.4426,337.6282,8308.0
2022-09-15 15:20:00,345.46,346.22,345.46,346.22,13279.0,337.4622,338.2046,337.4622,338.2046,13279.0
2022-09-15 15:25:00,346.22,346.27,345.65,345.97,12116.0,338.2046,338.2534,337.6478,337.9604,12116.0
2022-09-15 15:30:00,345.98,346.17,345.44,345.5,15680.0,337.9701,338.1557,337.4426,337.5012,15680.0
2022-09-15 15:35:00,345.57,346.06,345.48,346.04,11621.0,337.5696,338.0483,337.4817,338.0287,11621.0
2022-09-15 15:40:00,346.11,346.51,345.74,346.38,17497.0,338.0971,338.4879,337.7357,338.3609,17497.0
2022-09-15 15:45:00,346.34,346.76,346.17,346.63,19083.0,338.3218,338.7321,338.1557,338.6051,19083.0
2022-09-15 15:50:00,346.85,346.97,345.84,346.72,30418.0,338.82,338.9372,337.8334,338.693,30418.0
2022-09-15 15:55:00,346.79,347.46,346.68,346.96,101944.0,338.7614,339.4159,338.6539,338.9274,101944.0
2022-09-16 09:30:00,343.95,343.95,340.69,341.49,296918.0,335.9871,335.9871,332.8026,333.5841,296918.0
2022-09-16 09:35:00,341.88,342.82,341.19,342.54,9817.0,333.9651,334.8833,333.291,334.6098,9817.0
2022-09-16 09:40:00,342.89,343.6,342.18,343.4,28512.0,334.9517,335.6452,334.2581,335.4499,28512.0
2022-09-16 09:45:00,343.07,344.56,342.0,342.0,22461.0,335.1275,336.583,334.0823,334.0823,22461.0
2022-09-16 09:50:00,342.47,342.85,342.23,342.46,11644.0,334.5414,334.9126,334.307,334.5316,11644.0
2022-09-16 09:55:00,342.68,342.87,341.92,342.14,4750.0,334.7465,334.9321,334.0041,334.219,4750.0
2022-09-16 10:00:00,342.55,343.74,342.53,343.39,10751.0,334.6195,335.782,334.6,335.4401,10751.0
2022-09-16 10:05:00,343.32,344.24,343.17,343.47,4835.0,335.3717,336.2704,335.2252,335.5182,4835.0
2022-09-16 10:10:00,343.44,344.8,343.41,344.24,32779.0,335.4889,336.8175,335.4596,336.2704,32779.0
2022-09-16 10:15:00,344.08,344.15,343.02,343.02,14148.0,336.1141,336.1825,335.0787,335.0787,14148.0
2022-09-16 10:20:00,343.0,343.48,342.52,343.21,7100.0,335.0591,335.528,334.5902,335.2643,7100.0
2022-09-16 10:25:00,343.67,344.01,343.45,343.76,11626.0,335.7136,336.0457,335.4987,335.8015,11626.0
2022-09-16 10:30:00,343.78,344.79,343.78,344.26,21485.0,335.8211,336.8077,335.8211,336.29,21485.0
2022-09-16 10:35:00,344.38,344.5,343.86,344.03,19166.0,336.4072,336.5244,335.8992,336.0653,19166.0
2022-09-16 10:40:00,344.27,344.31,343.74,343.93,4627.0,336.2997,336.3388,335.782,335.9676,4627.0
2022-09-16 10:45:00,343.81,344.26,343.67,344.1,7288.0,335.8504,336.29,335.7136,336.1337,7288.0
2022-09-16 10:50:00,344.37,345.24,344.09,344.97,16367.0,336.3974,337.2473,336.1239,336.9835,16367.0
2022-09-16 10:55:00,344.83,344.95,343.68,343.89,7389.0,336.8468,336.964,335.7234,335.9285,7389.0
2022-09-16 11:00:00,343.92,344.24,343.71,344.04,7011.0,335.9578,336.2704,335.7527,336.075,7011.0
2022-09-16 11:05:00,344.03,344.8,343.95,344.7,35880.0,336.0653,336.8175,335.9871,336.7198,35880.0
2022-09-16 11:10:00,344.51,344.59,344.03,344.32,6495.0,336.5342,336.6123,336.0653,336.3486,6495.0
2022-09-16 11:15:00,344.2,344.89,343.8,344.71,6632.0,336.2313,336.9054,335.8406,336.7295,6632.0
2022-09-16 11:20:00,344.61,344.61,343.8,344.04,3600.0,336.6319,336.6319,335.8406,336.075,3600.0
2022-09-16 11:25:00,343.93,344.05,343.38,343.49,4936.0,335.9676,336.0848,335.4303,335.5378,4936.0
2022-09-16 11:30:00,343.51,344.06,343.41,343.89,5991.0,335.5573,336.0946,335.4596,335.9285,5991.0
2022-09-16 11:35:00,344.26,344.28,343.61,343.75,5103.0,336.29,336.3095,335.655,335.7918,5103.0
2022-09-16 11:40:00,343.72,344.2,343.72,343.98,10707.0,335.7625,336.2313,335.7625,336.0164,10707.0
2022-09-16 11:45:00,343.99,343.99,343.7,343.94,1740.0,336.0262,336.0262,335.7429,335.9774,1740.0
2022-09-16 11:50:00,343.91,344.21,343.9,344.07,25380.0,335.9481,336.2411,335.9383,336.1044,25380.0
2022-09-16 11:55:00,344.12,344.35,343.95,344.25,15501.0,336.1532,336.3779,335.9871,336.2802,15501.0
2022-09-16 12:00:00,344.25,344.25,343.79,343.85,5043.0,336.2802,336.2802,335.8308,335.8894,5043.0
2022-09-16 12:05:00,343.94,344.25,343.61,343.62,2989.0,335.9774,336.2802,335.655,335.6648,2989.0
2022-09-16 12:10:00,343.56,343.77,343.5,343.65,3722.0,335.6062,335.8113,335.5475,335.6941,3722.0
2022-09-16 12:15:00,343.57,343.79,343.44,343.57,3647.0,335.6159,335.8308,335.4889,335.6159,3647.0
2022-09-16 12:20:00,343.45,343.53,343.19,343.27,6700.0,335.4987,335.5769,335.2447,335.3229,6700.0
2022-09-16 12:25:00,343.26,343.44,342.98,343.21,3836.0,335.3131,335.4889,335.0396,335.2643,3836.0
2022-09-16 12:30:00,343.21,343.48,343.1,343.14,2621.0,335.2643,335.528,335.1568,335.1959,2621.0
2022-09-16 12:35:00,343.48,343.67,343.24,343.34,4146.0,335.528,335.7136,335.2936,335.3913,4146.0
2022-09-16 12:40:00,343.47,343.54,343.29,343.37,3004.0,335.5182,335.5866,335.3424,335.4206,3004.0
2022-09-16 12:45:00,343.49,343.64,343.36,343.61,3617.0,335.5378,335.6843,335.4108,335.655,3617.0
2022-09-16 12:50:00,343.61,343.9,343.55,343.55,6288.0,335.655,335.9383,335.5964,335.5964,6288.0
2022-09-16 12:55:00,343.65,343.78,343.41,343.67,4827.0,335.6941,335.8211,335.4596,335.7136,4827.0
2022-09-16 13:00:00,343.69,343.69,343.24,343.3,3098.0,335.7332,335.7332,335.2936,335.3522,3098.0
2022-09-16 13:05:00,343.41,343.41,343.03,343.19,2118.0,335.4596,335.4596,335.0884,335.2447,2118.0
2022-09-16 13:10:00,343.39,343.74,343.32,343.36,6905.0,335.4401,335.782,335.3717,335.4108,6905.0
2022-09-16 13:15:00,343.38,343.79,343.38,343.57,3550.0,335.4303,335.8308,335.4303,335.6159,3550.0
2022-09-16 13:20:00,343.6,343.75,343.41,343.62,3207.0,335.6452,335.7918,335.4596,335.6648,3207.0
2022-09-16 13:25:00,343.68,343.71,343.46,343.62,3536.0,335.7234,335.7527,335.5085,335.6648,3536.0
2022-09-16 13:30:00,343.61,344.25,343.52,343.6,16773.0,335.655,336.2802,335.5671,335.6452,16773.0
2022-09-16 13:35:00,343.67,344.16,343.6,343.87,3500.0,335.7136,336.1923,335.6452,335.909,3500.0
2022-09-16 13:40:00,343.98,344.04,343.6,344.04,3042.0,336.0164,336.075,335.6452,336.075,3042.0
2022-09-16 13:45:00,343.96,344.07,343.62,343.73,5605.0,335.9969,336.1044,335.6648,335.7722,5605.0
2022-09-16 13:50:00,343.7,343.74,343.42,343.47,2115.0,335.7429,335.782,335.4694,335.5182,2115.0
2022-09-16 13:55:00,343.17,343.64,343.05,343.64,3136.0,335.2252,335.6843,335.108,335.6843,3136.0
2022-09-16 14:00:00,343.57,344.02,343.57,344.02,8158.0,335.6159,336.0555,335.6159,336.0555,8158.0
2022-09-16 14:05:00,343.98,344.02,343.58,343.81,5284.0,336.0164,336.0555,335.6257,335.8504,5284.0
2022-09-16 14:10:00,343.97,344.01,343.65,343.86,5783.0,336.0067,336.0457,335.6941,335.8992,5783.0
2022-09-16 14:15:00,343.86,344.02,343.62,343.72,4117.0,335.8992,336.0555,335.6648,335.7625,4117.0
2022-09-16 14:20:00,343.73,344.04,343.69,343.9,10459.0,335.7722,336.075,335.7332,335.9383,10459.0
2022-09-16 14:25:00,343.94,344.6,343.75,343.99,26603.0,335.9774,336.6221,335.7918,336.0262,26603.0
2022-09-16 14:30:00,344.0,344.45,343.86,344.4,9090.0,336.036,336.4756,335.8992,336.4267,9090.0
2022-09-16 14:35:00,344.45,344.45,343.98,344.09,14105.0,336.4756,336.4756,336.0164,336.1239,14105.0
2022-09-16 14:40:00,344.05,344.22,343.86,344.04,4551.0,336.0848,336.2509,335.8992,336.075,4551.0
2022-09-16 14:45:00,344.02,344.73,343.96,344.3,25971.0,336.0555,336.7491,335.9969,336.329,25971.0
2022-09-16 14:50:00,344.3,344.34,344.07,344.28,14607.0,336.329,336.3681,336.1044,336.3095,14607.0
2022-09-16 14:55:00,344.28,344.3,343.97,344.24,8696.0,336.3095,336.329,336.0067,336.2704,8696.0
2022-09-16 15:00:00,344.14,344.53,344.02,344.5,23383.0,336.1727,336.5537,336.0555,336.5244,23383.0
2022-09-16 15:05:00,344.5,345.08,344.43,344.91,6790.0,336.5244,337.091,336.456,336.9249,6790.0
2022-09-16 15:10:00,344.99,344.99,344.21,344.21,10198.0,337.0031,337.0031,336.2411,336.2411,10198.0
2022-09-16 15:15:00,344.1,344.4,343.98,344.04,11133.0,336.1337,336.4267,336.0164,336.075,11133.0
2022-09-16 15:20:00,344.09,344.76,344.09,344.23,14185.0,336.1239,336.7784,336.1239,336.2606,14185.0
2022-09-16 15:25:00,344.16,344.23,343.75,343.91,7450.0,336.1923,336.2606,335.7918,335.9481,7450.0
2022-09-16 15:30:00,343.88,344.09,343.42,343.75,10849.0,335.9188,336.1239,335.4694,335.7918,10849.0
2022-09-16 15:35:00,343.72,344.32,343.59,344.31,14576.0,335.7625,336.3486,335.6355,336.3388,14576.0
2022-09-16 15:40:00,344.32,344.77,344.12,344.77,35584.0,336.3486,336.7881,336.1532,336.7881,35584.0
2022-09-16 15:45:00,344.76,344.88,344.15,344.86,17405.0,336.7784,336.8956,336.1825,336.8761,17405.0
2022-09-16 15:50:00,344.96,346.35,344.94,345.91,24270.0,336.9737,338.3316,336.9542,337.9018,24270.0
2022-09-16 15:55:00,345.83,346.25,345.47,345.57,99849.0,337.8236,338.2339,337.4719,337.5696,99849.0
2022-09-19 09:30:00,342.64,343.35,341.95,342.99,18268.0,334.7075,335.401,334.0334,335.0494,18268.0
2022-09-19 09:35:00,343.01,343.55,342.72,343.55,6683.0,335.0689,335.5964,334.7856,335.5964,6683.0
2022-09-19 09:40:00,343.47,344.8,343.46,344.02,7716.0,335.5182,336.8175,335.5085,336.0555,7716.0
2022-09-19 09:45:00,344.13,344.91,343.32,343.32,5595.0,336.163,336.9249,335.3717,335.3717,5595.0
2022-09-19 09:50:00,343.49,344.16,343.34,343.5,6472.0,335.5378,336.1923,335.3913,335.5475,6472.0
2022-09-19 09:55:00,343.65,343.74,343.17,343.43,5192.0,335.6941,335.782,335.2252,335.4792,5192.0
2022-09-19 10:00:00,343.54,343.54,342.6,342.78,7037.0,335.5866,335.5866,334.6684,334.8442,7037.0
2022-09-19 10:05:00,342.99,343.76,342.73,343.12,5975.0,335.0494,335.8015,334.7954,335.1763,5975.0
2022-09-19 10:10:00,343.03,343.8,342.66,343.21,5694.0,335.0884,335.8406,334.727,335.2643,5694.0
2022-09-19 10:15:00,343.16,343.56,341.94,342.05,23540.0,335.2154,335.6062,334.0237,334.1311,23540.0
2022-09-19 10:20:00,341.98,342.1,341.02,341.82,15717.0,334.0627,334.18,333.125,333.9064,15717.0
2022-09-19 10:25:00,342.1,342.71,341.94,342.5,6045.0,334.18,334.7758,334.0237,334.5707,6045.0
2022-09-19 10:30:00,342.44,342.6,342.1,342.35,12448.0,334.5121,334.6684,334.18,334.4242,12448.0
2022-09-19 10:35:00,342.39,343.34,342.29,343.34,5874.0,334.4632,335.3913,334.3656,335.3913,5874.0
2022-09-19 10:40:00,343.28,344.23,343.28,344.09,8173.0,335.3326,336.2606,335.3326,336.1239,8173.0
2022-09-19 10:45:00,344.15,344.48,344.0,344.0,3174.0,336.1825,336.5049,336.036,336.036,3174.0
2022-09-19 10:50:00,344.0,344.07,343.63,343.85,4757.0,336.036,336.1044,335.6745,335.8894,4757.0
2022-09-19 10:55:00,343.85,344.09,343.68,343.68,5521.0,335.8894,336.1239,335.7234,335.7234,5521.0
2022-09-19 11:00:00,343.76,344.16,343.62,343.94,5020.0,335.8015,336.1923,335.6648,335.9774,5020.0
2022-09-19 11:05:00,343.94,344.53,343.94,344.27,4395.0,335.9774,336.5537,335.9774,336.2997,4395.0
2022-09-19 11:10:00,344.27,344.71,344.15,344.15,4600.0,336.2997,336.7295,336.1825,336.1825,4600.0
2022-09-19 11:15:00,344.27,345.04,344.06,344.68,5568.0,336.2997,337.0519,336.0946,336.7002,5568.0
2022-09-19 11:20:00,344.48,344.49,343.99,344.0,5657.0,336.5049,336.5146,336.0262,336.036,5657.0
2022-09-19 11:25:00,343.99,344.09,343.62,343.66,3894.0,336.0262,336.1239,335.6648,335.7038,3894.0
2022-09-19 11:30:00,343.64,344.02,343.55,343.87,5646.0,335.6843,336.0555,335.5964,335.909,5646.0
2022-09-19 11:35:00,343.6,343.66,343.13,343.66,4684.0,335.6452,335.7038,335.1861,335.7038,4684.0
2022-09-19 11:40:00,343.36,343.61,343.22,343.36,4591.0,335.4108,335.655,335.274,335.4108,4591.0
2022-09-19 11:45:00,343.52,344.03,343.46,343.81,3898.0,335.5671,336.0653,335.5085,335.8504,3898.0
2022-09-19 11:50:00,343.85,344.07,343.65,343.78,3790.0,335.8894,336.1044,335.6941,335.8211,3790.0
2022-09-19 11:55:00,343.86,343.86,342.7,342.7,12553.0,335.8992,335.8992,334.7661,334.7661,12553.0
2022-09-19 12:00:00,342.72,342.86,342.42,342.74,11148.0,334.7856,334.9224,334.4926,334.8051,11148.0
2022-09-19 12:05:00,342.72,342.78,342.0,342.38,15442.0,334.7856,334.8442,334.0823,334.4535,15442.0
2022-09-19 12:10:00,342.49,342.64,342.07,342.19,7367.0,334.5609,334.7075,334.1507,334.2679,7367.0
2022-09-19 12:15:00,342.06,342.46,341.74,342.02,14744.0,334.1409,334.5316,333.8283,334.1018,14744.0
2022-09-19 12:20:00,341.92,342.09,341.66,341.97,2519.0,334.0041,334.1702,333.7501,334.053,2519.0
2022-09-19 12:25:00,341.84,341.97,341.35,341.77,4922.0,333.926,334.053,333.4473,333.8576,4922.0
2022-09-19 12:30:00,341.77,341.94,341.53,341.73,4042.0,333.8576,334.0237,333.6232,333.8185,4042.0
2022-09-19 12:35:00,341.63,342.55,341.63,341.99,13342.0,333.7208,334.6195,333.7208,334.0725,13342.0
2022-09-19 12:40:00,341.97,342.39,341.78,342.11,17287.0,334.053,334.4632,333.8674,334.1897,17287.0
2022-09-19 12:45:00,342.02,342.38,342.01,342.38,3509.0,334.1018,334.4535,334.092,334.4535,3509.0
2022-09-19 12:50:00,342.34,342.42,342.16,342.34,7036.0,334.4144,334.4926,334.2386,334.4144,7036.0
2022-09-19 12:55:00,342.4,342.56,342.26,342.56,27215.0,334.473,334.6293,334.3363,334.6293,27215.0
2022-09-19 13:00:00,342.61,342.73,342.05,342.51,17108.0,334.6782,334.7954,334.1311,334.5805,17108.0
2022-09-19 13:05:00,342.46,342.68,342.39,342.6,7490.0,334.5316,334.7465,334.4632,334.6684,7490.0
2022-09-19 13:10:00,342.58,342.6,342.26,342.27,2916.0,334.6488,334.6684,334.3363,334.346,2916.0
2022-09-19 13:15:00,342.43,342.43,342.06,342.21,4778.0,334.5023,334.5023,334.1409,334.2874,4778.0
2022-09-19 13:20:00,342.18,342.6,342.14,342.38,6800.0,334.2581,334.6684,334.219,334.4535,6800.0
2022-09-19 13:25:00,342.43,343.2,342.43,342.87,17237.0,334.5023,335.2545,334.5023,334.9321,17237.0
2022-09-19 13:30:00,342.73,342.87,342.37,342.37,2841.0,334.7954,334.9321,334.4437,334.4437,2841.0
2022-09-19 13:35:00,342.61,342.61,342.15,342.44,1903.0,334.6782,334.6782,334.2288,334.5121,1903.0
2022-09-19 13:40:00,342.37,342.41,342.07,342.16,11919.0,334.4437,334.4828,334.1507,334.2386,11919.0
2022-09-19 13:45:00,342.05,342.29,341.83,341.83,2539.0,334.1311,334.3656,333.9162,333.9162,2539.0
2022-09-19 13:50:00,341.71,342.06,341.7,342.06,3946.0,333.799,334.1409,333.7892,334.1409,3946.0
2022-09-19 13:55:00,342.12,342.43,342.0,342.13,5443.0,334.1995,334.5023,334.0823,334.2093,5443.0
2022-09-19 14:00:00,342.21,342.28,341.97,342.18,4930.0,334.2874,334.3558,334.053,334.2581,4930.0
2022-09-19 14:05:00,342.18,342.28,341.87,342.25,5099.0,334.2581,334.3558,333.9553,334.3265,5099.0
2022-09-19 14:10:00,342.25,342.26,341.77,341.85,5649.0,334.3265,334.3363,333.8576,333.9357,5649.0
2022-09-19 14:15:00,342.14,342.29,341.98,342.04,5096.0,334.219,334.3656,334.0627,334.1214,5096.0
2022-09-19 14:20:00,342.22,342.27,341.65,341.68,4498.0,334.2972,334.346,333.7404,333.7697,4498.0
2022-09-19 14:25:00,341.7,342.05,341.7,342.0,5975.0,333.7892,334.1311,333.7892,334.0823,5975.0
2022-09-19 14:30:00,341.89,342.08,341.83,341.83,10934.0,333.9748,334.1604,333.9162,333.9162,10934.0
2022-09-19 14:35:00,341.87,342.26,341.84,342.1,23220.0,333.9553,334.3363,333.926,334.18,23220.0
2022-09-19 14:40:00,342.04,342.25,341.88,342.14,5428.0,334.1214,334.3265,333.9651,334.219,5428.0
2022-09-19 14:45:00,342.06,342.14,341.93,342.04,3562.0,334.1409,334.219,334.0139,334.1214,3562.0
2022-09-19 14:50:00,342.17,342.51,342.11,342.43,15561.0,334.2483,334.5805,334.1897,334.5023,15561.0
2022-09-19 14:55:00,342.42,342.57,342.29,342.5,9014.0,334.4926,334.6391,334.3656,334.5707,9014.0
2022-09-19 15:00:00,342.5,343.46,342.46,343.46,55281.0,334.5707,335.5085,334.5316,335.5085,55281.0
2022-09-19 15:05:00,343.46,343.72,343.25,343.25,8086.0,335.5085,335.7625,335.3033,335.3033,8086.0
2022-09-19 15:10:00,343.44,344.43,343.43,344.14,31646.0,335.4889,336.456,335.4792,336.1727,31646.0
2022-09-19 15:15:00,344.14,344.21,343.59,343.8,10405.0,336.1727,336.2411,335.6355,335.8406,10405.0
2022-09-19 15:20:00,343.94,344.19,343.62,343.88,18920.0,335.9774,336.2216,335.6648,335.9188,18920.0
2022-09-19 15:25:00,343.9,344.38,343.84,344.01,15816.0,335.9383,336.4072,335.8797,336.0457,15816.0
2022-09-19 15:30:00,344.28,344.4,343.92,343.97,23934.0,336.3095,336.4267,335.9578,336.0067,23934.0
2022-09-19 15:35:00,344.02,344.59,343.84,344.33,27406.0,336.0555,336.6123,335.8797,336.3583,27406.0
2022-09-19 15:40:00,344.38,344.81,344.38,344.52,11027.0,336.4072,336.8272,336.4072,336.5439,11027.0
2022-09-19 15:45:00,344.49,344.63,344.05,344.3,30631.0,336.5146,336.6514,336.0848,336.329,30631.0
2022-09-19 15:50:00,344.38,344.5,343.84,344.5,22857.0,336.4072,336.5244,335.8797,336.5244,22857.0
2022-09-19 15:55:00,344.5,344.78,344.21,344.77,48630.0,336.5244,336.7979,336.2411,336.7881,48630.0
2022-09-20 09:30:00,342.41,342.94,341.7,342.48,26610.0,334.4828,335.0005,333.7892,334.5512,26610.0
2022-09-20 09:35:00,342.25,342.25,340.18,340.56,6552.0,334.3265,334.3265,332.3044,332.6756,6552.0
2022-09-20 09:40:00,340.75,340.76,338.76,340.19,8741.0,332.8612,332.871,330.9173,332.3142,8741.0
2022-09-20 09:45:00,339.92,340.51,339.59,339.59,27074.0,332.0504,332.6268,331.7281,331.7281,27074.0
2022-09-20 09:50:00,339.57,340.14,338.71,340.14,25577.0,331.7085,332.2653,330.8684,332.2653,25577.0
2022-09-20 09:55:00,340.0,340.61,339.9,339.97,7887.0,332.1286,332.7245,332.0309,332.0993,7887.0
2022-09-20 10:00:00,339.92,340.38,339.5,340.36,10505.0,332.0504,332.4998,331.6402,332.4802,10505.0
2022-09-20 10:05:00,340.25,341.02,340.25,340.84,6913.0,332.3728,333.125,332.3728,332.9491,6913.0
2022-09-20 10:10:00,341.02,341.02,340.0,340.5,5385.0,333.125,333.125,332.1286,332.617,5385.0
2022-09-20 10:15:00,340.5,340.5,339.96,340.36,9298.0,332.617,332.617,332.0895,332.4802,9298.0
2022-09-20 10:20:00,340.31,341.0,340.3,340.47,8459.0,332.4314,333.1054,332.4216,332.5877,8459.0
2022-09-20 10:25:00,340.42,340.69,340.3,340.43,5363.0,332.5389,332.8026,332.4216,332.5486,5363.0
2022-09-20 10:30:00,340.43,340.74,340.28,340.39,6988.0,332.5486,332.8514,332.4021,332.5096,6988.0
2022-09-20 10:35:00,340.25,340.36,339.26,340.09,25262.0,332.3728,332.4802,331.4057,332.2165,25262.0
2022-09-20 10:40:00,340.12,340.93,340.0,340.39,8250.0,332.2458,333.037,332.1286,332.5096,8250.0
2022-09-20 10:45:00,340.21,340.35,339.75,340.11,12568.0,332.3337,332.4705,331.8844,332.236,12568.0
2022-09-20 10:50:00,340.07,340.99,340.04,340.63,13280.0,332.197,333.0957,332.1677,332.744,13280.0
2022-09-20 10:55:00,340.58,341.2,340.53,341.19,2015.0,332.6952,333.3008,332.6463,333.291,2015.0
2022-09-20 11:00:00,341.12,341.17,340.22,340.29,5251.0,333.2226,333.2715,332.3435,332.4119,5251.0
2022-09-20 11:05:00,340.27,340.81,340.1,340.6,5224.0,332.3923,332.9198,332.2263,332.7147,5224.0
2022-09-20 11:10:00,340.51,340.68,340.27,340.27,2814.0,332.6268,332.7928,332.3923,332.3923,2814.0
2022-09-20 11:15:00,340.24,340.24,339.76,340.06,7100.0,332.363,332.363,331.8941,332.1872,7100.0
2022-09-20 11:20:00,340.0,340.19,339.81,340.19,4663.0,332.1286,332.3142,331.943,332.3142,4663.0
2022-09-20 11:25:00,340.08,340.14,339.62,339.94,5776.0,332.2067,332.2653,331.7574,332.07,5776.0
2022-09-20 11:30:00,339.93,340.32,339.93,340.14,3427.0,332.0602,332.4412,332.0602,332.2653,3427.0
2022-09-20 11:35:00,340.45,340.45,340.21,340.38,1000.0,332.5682,332.5682,332.3337,332.4998,1000.0
2022-09-20 11:40:00,340.38,340.46,340.28,340.36,2728.0,332.4998,332.5779,332.4021,332.4802,2728.0
2022-09-20 11:45:00,340.42,340.47,340.18,340.41,3661.0,332.5389,332.5877,332.3044,332.5291,3661.0
2022-09-20 11:50:00,340.57,341.25,340.57,341.24,1580.0,332.6854,333.3496,332.6854,333.3399,1580.0
2022-09-20 11:55:00,341.17,341.43,341.15,341.41,2688.0,333.2715,333.5255,333.252,333.5059,2688.0
2022-09-20 12:00:00,341.5,341.56,341.4,341.43,3082.0,333.5939,333.6525,333.4962,333.5255,3082.0
2022-09-20 12:05:00,341.61,341.77,341.17,341.77,5430.0,333.7013,333.8576,333.2715,333.8576,5430.0
2022-09-20 12:10:00,341.74,341.87,340.71,340.89,13023.0,333.8283,333.9553,332.8221,332.998,13023.0
2022-09-20 12:15:00,340.71,341.18,340.7,341.18,3245.0,332.8221,333.2813,332.8124,333.2813,3245.0
2022-09-20 12:20:00,341.19,341.37,340.78,340.78,4454.0,333.291,333.4669,332.8905,332.8905,4454.0
2022-09-20 12:25:00,340.7,340.7,340.04,340.04,5004.0,332.8124,332.8124,332.1677,332.1677,5004.0
2022-09-20 12:30:00,340.01,340.18,339.31,339.38,9811.0,332.1383,332.3044,331.4546,331.5229,9811.0
2022-09-20 12:35:00,339.38,339.69,339.38,339.66,3204.0,331.5229,331.8258,331.5229,331.7965,3204.0
2022-09-20 12:40:00,339.4,339.59,339.36,339.52,2038.0,331.5425,331.7281,331.5034,331.6597,2038.0
2022-09-20 12:45:00,339.52,339.67,339.2,339.29,2311.0,331.6597,331.8062,331.3471,331.435,2311.0
2022-09-20 12:50:00,339.25,339.25,338.94,339.22,3936.0,331.3959,331.3959,331.0931,331.3666,3936.0
2022-09-20 12:55:00,339.08,339.38,339.08,339.29,1051.0,331.2299,331.5229,331.2299,331.435,1051.0
2022-09-20 13:00:00,339.22,339.25,339.07,339.21,2746.0,331.3666,331.3959,331.2201,331.3569,2746.0
2022-09-20 13:05:00,339.11,339.12,338.68,338.68,8027.0,331.2592,331.269,330.8391,330.8391,8027.0
2022-09-20 13:10:00,338.73,338.73,338.59,338.61,3231.0,330.888,330.888,330.7512,330.7708,3231.0
2022-09-20 13:15:00,338.62,338.64,338.31,338.63,2819.0,330.7805,330.8001,330.4777,330.7903,2819.0
2022-09-20 13:20:00,338.48,338.65,338.44,338.64,2126.0,330.6438,330.8098,330.6047,330.8001,2126.0
2022-09-20 13:25:00,338.61,338.67,337.07,337.29,16687.0,330.7708,330.8294,329.2664,329.4813,16687.0
2022-09-20 13:30:00,337.18,337.4,336.7,337.02,12443.0,329.3739,329.5888,328.905,329.2176,12443.0
2022-09-20 13:35:00,337.09,337.3,337.01,337.2,19147.0,329.2859,329.4911,329.2078,329.3934,19147.0
2022-09-20 13:40:00,337.25,337.57,337.12,337.32,10100.0,329.4422,329.7548,329.3153,329.5106,10100.0
2022-09-20 13:45:00,337.32,337.32,336.62,336.62,12118.0,329.5106,329.5106,328.8268,328.8268,12118.0
2022-09-20 13:50:00,336.53,336.54,335.9,336.19,12902.0,328.7389,328.7487,328.1235,328.4068,12902.0
2022-09-20 13:55:00,336.14,336.14,335.22,335.78,13032.0,328.3579,328.3579,327.4592,328.0063,13032.0
2022-09-20 14:00:00,335.88,336.4,335.86,336.4,5014.0,328.104,328.6119,328.0844,328.6119,5014.0
2022-09-20 14:05:00,336.42,336.86,336.31,336.77,14094.0,328.6315,329.0613,328.524,328.9734,14094.0
2022-09-20 14:10:00,336.82,337.23,336.42,337.12,7608.0,329.0222,329.4227,328.6315,329.3153,7608.0
2022-09-20 14:15:00,337.04,337.79,336.66,337.79,7238.0,329.2371,329.9697,328.8659,329.9697,7238.0
2022-09-20 14:20:00,337.91,338.36,337.7,338.35,12638.0,330.087,330.5265,329.8818,330.5168,12638.0
2022-09-20 14:25:00,338.24,338.67,338.09,338.47,3738.0,330.4093,330.8294,330.2628,330.634,3738.0
2022-09-20 14:30:00,338.39,338.5,337.91,337.93,2780.0,330.5559,330.6633,330.087,330.1065,2780.0
2022-09-20 14:35:00,337.91,338.32,337.91,338.12,3986.0,330.087,330.4875,330.087,330.2921,3986.0
2022-09-20 14:40:00,338.11,338.18,337.48,337.97,6188.0,330.2823,330.3507,329.6669,330.1456,6188.0
2022-09-20 14:45:00,338.15,339.26,338.02,339.18,6248.0,330.3214,331.4057,330.1944,331.3276,6248.0
2022-09-20 14:50:00,339.16,339.23,338.79,338.79,2900.0,331.308,331.3764,330.9466,330.9466,2900.0
2022-09-20 14:55:00,338.93,339.51,338.66,339.21,4860.0,331.0834,331.6499,330.8196,331.3569,4860.0
2022-09-20 15:00:00,339.22,339.68,339.14,339.14,8484.0,331.3666,331.816,331.2885,331.2885,8484.0
2022-09-20 15:05:00,339.05,339.14,338.53,338.7,6812.0,331.2006,331.2885,330.6926,330.8587,6812.0
2022-09-20 15:10:00,338.73,339.33,338.66,339.17,3736.0,330.888,331.4741,330.8196,331.3178,3736.0
2022-09-20 15:15:00,339.15,339.62,339.15,339.62,4914.0,331.2983,331.7574,331.2983,331.7574,4914.0
2022-09-20 15:20:00,339.69,339.91,339.55,339.91,6013.0,331.8258,332.0407,331.689,332.0407,6013.0
2022-09-20 15:25:00,339.73,340.07,339.73,339.81,7332.0,331.8648,332.197,331.8648,331.943,7332.0
2022-09-20 15:30:00,339.57,340.14,339.26,340.14,9247.0,331.7085,332.2653,331.4057,332.2653,9247.0
2022-09-20 15:35:00,340.09,340.79,339.91,340.68,8337.0,332.2165,332.9003,332.0407,332.7928,8337.0
2022-09-20 15:40:00,340.69,341.02,340.57,340.81,9720.0,332.8026,333.125,332.6854,332.9198,9720.0
2022-09-20 15:45:00,340.9,341.15,340.09,340.09,15942.0,333.0077,333.252,332.2165,332.2165,15942.0
2022-09-20 15:50:00,339.97,340.15,339.38,339.86,11420.0,332.0993,332.2751,331.5229,331.9918,11420.0
2022-09-20 15:55:00,339.88,339.88,339.11,339.58,33740.0,332.0114,332.0114,331.2592,331.7183,33740.0
2022-09-21 09:30:00,341.78,344.61,341.01,341.77,39103.0,333.8674,336.6319,333.1152,333.8576,39103.0
2022-09-21 09:35:00,341.27,342.48,341.03,341.86,6462.0,333.3692,334.5512,333.1347,333.9455,6462.0
2022-09-21 09:40:00,341.53,342.24,340.88,341.48,7476.0,333.6232,334.3167,332.9882,333.5743,7476.0
2022-09-21 09:45:00,341.29,342.21,340.88,341.83,8986.0,333.3887,334.2874,332.9882,333.9162,8986.0
2022-09-21 09:50:00,341.79,342.84,341.53,341.55,11737.0,333.8771,334.9028,333.6232,333.6427,11737.0
2022-09-21 09:55:00,341.74,341.96,341.05,341.32,10870.0,333.8283,334.0432,333.1543,333.418,10870.0
2022-09-21 10:00:00,341.74,342.37,341.74,342.3,7100.0,333.8283,334.4437,333.8283,334.3753,7100.0
2022-09-21 10:05:00,342.3,343.07,341.68,342.87,5273.0,334.3753,335.1275,333.7697,334.9321,5273.0
2022-09-21 10:10:00,343.11,343.55,342.71,343.55,4715.0,335.1666,335.5964,334.7758,335.5964,4715.0
2022-09-21 10:15:00,343.56,343.58,343.23,343.36,5502.0,335.6062,335.6257,335.2838,335.4108,5502.0
2022-09-21 10:20:00,343.37,343.83,343.13,343.83,4927.0,335.4206,335.8699,335.1861,335.8699,4927.0
2022-09-21 10:25:00,343.73,344.31,343.38,343.97,7018.0,335.7722,336.3388,335.4303,336.0067,7018.0
2022-09-21 10:30:00,343.97,343.97,342.93,343.25,3438.0,336.0067,336.0067,334.9907,335.3033,3438.0
2022-09-21 10:35:00,343.24,343.26,342.75,342.85,5885.0,335.2936,335.3131,334.8149,334.9126,5885.0
2022-09-21 10:40:00,342.99,343.05,342.68,343.01,3829.0,335.0494,335.108,334.7465,335.0689,3829.0
2022-09-21 10:45:00,343.07,343.21,342.89,343.02,3626.0,335.1275,335.2643,334.9517,335.0787,3626.0
2022-09-21 10:50:00,343.24,343.67,343.09,343.59,5630.0,335.2936,335.7136,335.147,335.6355,5630.0
2022-09-21 10:55:00,343.5,343.6,342.87,342.97,3972.0,335.5475,335.6452,334.9321,335.0298,3972.0
2022-09-21 11:00:00,342.97,343.43,342.62,342.62,4342.0,335.0298,335.4792,334.6879,334.6879,4342.0
2022-09-21 11:05:00,342.43,342.8,342.25,342.71,4938.0,334.5023,334.8638,334.3265,334.7758,4938.0
2022-09-21 11:10:00,342.58,342.81,342.47,342.73,2531.0,334.6488,334.8735,334.5414,334.7954,2531.0
2022-09-21 11:15:00,342.62,342.62,341.93,341.93,4340.0,334.6879,334.6879,334.0139,334.0139,4340.0
2022-09-21 11:20:00,341.81,342.13,341.46,341.51,4337.0,333.8967,334.2093,333.5548,333.6036,4337.0
2022-09-21 11:25:00,341.36,341.98,341.24,341.77,6554.0,333.4571,334.0627,333.3399,333.8576,6554.0
2022-09-21 11:30:00,341.94,342.05,341.64,341.64,3703.0,334.0237,334.1311,333.7306,333.7306,3703.0
2022-09-21 11:35:00,341.64,342.08,341.64,342.07,2778.0,333.7306,334.1604,333.7306,334.1507,2778.0
2022-09-21 11:40:00,341.99,342.44,341.91,341.91,4865.0,334.0725,334.5121,333.9944,333.9944,4865.0
2022-09-21 11:45:00,342.07,342.07,341.8,341.91,1508.0,334.1507,334.1507,333.8869,333.9944,1508.0
2022-09-21 11:50:00,341.8,342.01,341.79,342.0,2622.0,333.8869,334.092,333.8771,334.0823,2622.0
2022-09-21 11:55:00,341.94,342.16,341.87,342.16,2981.0,334.0237,334.2386,333.9553,334.2386,2981.0
2022-09-21 12:00:00,342.07,342.14,341.95,342.01,1880.0,334.1507,334.219,334.0334,334.092,1880.0
2022-09-21 12:05:00,342.05,342.29,341.96,342.24,3972.0,334.1311,334.3656,334.0432,334.3167,3972.0
2022-09-21 12:10:00,342.21,342.29,342.16,342.2,1757.0,334.2874,334.3656,334.2386,334.2776,1757.0
2022-09-21 12:15:00,342.14,342.59,342.04,342.52,4689.0,334.219,334.6586,334.1214,334.5902,4689.0
2022-09-21 12:20:00,342.61,342.63,342.35,342.47,3142.0,334.6782,334.6977,334.4242,334.5414,3142.0
2022-09-21 12:25:00,342.45,342.61,342.34,342.48,4708.0,334.5219,334.6782,334.4144,334.5512,4708.0
2022-09-21 12:30:00,342.46,342.84,342.45,342.81,2505.0,334.5316,334.9028,334.5219,334.8735,2505.0
2022-09-21 12:35:00,342.87,342.98,342.64,342.64,4080.0,334.9321,335.0396,334.7075,334.7075,4080.0
2022-09-21 12:40:00,342.6,342.63,342.48,342.53,3209.0,334.6684,334.6977,334.5512,334.6,3209.0
2022-09-21 12:45:00,342.5,342.56,342.33,342.47,1750.0,334.5707,334.6293,334.4046,334.5414,1750.0
2022-09-21 12:50:00,342.62,342.62,342.38,342.41,1886.0,334.6879,334.6879,334.4535,334.4828,1886.0
2022-09-21 12:55:00,342.35,342.41,342.26,342.34,1802.0,334.4242,334.4828,334.3363,334.4144,1802.0
2022-09-21 13:00:00,342.39,342.53,342.39,342.53,2140.0,334.4632,334.6,334.4632,334.6,2140.0
2022-09-21 13:05:00,342.58,342.63,342.39,342.39,1472.0,334.6488,334.6977,334.4632,334.4632,1472.0
2022-09-21 13:10:00,342.35,342.63,342.35,342.48,2448.0,334.4242,334.6977,334.4242,334.5512,2448.0
2022-09-21 13:15:00,342.37,342.96,342.26,342.94,5699.0,334.4437,335.0201,334.3363,335.0005,5699.0
2022-09-21 13:20:00,342.94,343.04,342.66,342.7,11151.0,335.0005,335.0982,334.727,334.7661,11151.0
2022-09-21 13:25:00,342.78,342.98,342.66,342.84,4342.0,334.8442,335.0396,334.727,334.9028,4342.0
2022-09-21 13:30:00,342.96,343.22,342.9,343.22,2944.0,335.0201,335.274,334.9614,335.274,2944.0
2022-09-21 13:35:00,343.04,343.21,342.97,343.13,2799.0,335.0982,335.2643,335.0298,335.1861,2799.0
2022-09-21 13:40:00,343.13,343.41,342.93,343.3,3154.0,335.1861,335.4596,334.9907,335.3522,3154.0
2022-09-21 13:45:00,343.31,343.37,342.86,342.9,5511.0,335.3619,335.4206,334.9224,334.9614,5511.0
2022-09-21 13:50:00,343.1,343.17,343.03,343.06,2005.0,335.1568,335.2252,335.0884,335.1177,2005.0
2022-09-21 13:55:00,343.05,343.97,342.91,343.97,3199.0,335.108,336.0067,334.9712,336.0067,3199.0
2022-09-21 14:00:00,343.01,343.86,339.26,339.26,29585.0,335.0689,335.8992,331.4057,331.4057,29585.0
2022-09-21 14:05:00,339.32,340.53,339.15,340.01,3919.0,331.4643,332.6463,331.2983,332.1383,3919.0
2022-09-21 14:10:00,339.98,340.24,338.71,338.72,4410.0,332.109,332.363,330.8684,330.8782,4410.0
2022-09-21 14:15:00,338.38,338.84,337.65,338.45,12994.0,330.5461,330.9954,329.833,330.6145,12994.0
2022-09-21 14:20:00,338.51,339.02,337.92,339.02,22535.0,330.6731,331.1713,330.0967,331.1713,22535.0
2022-09-21 14:25:00,338.98,339.79,338.51,338.94,7436.0,331.1322,331.9234,330.6731,331.0931,7436.0
2022-09-21 14:30:00,338.5,341.17,338.26,341.17,7285.0,330.6633,333.2715,330.4289,333.2715,7285.0
2022-09-21 14:35:00,341.17,341.35,340.03,340.81,7475.0,333.2715,333.4473,332.1579,332.9198,7475.0
2022-09-21 14:40:00,340.29,343.99,340.11,343.78,7213.0,332.4119,336.0262,332.236,335.8211,7213.0
2022-09-21 14:45:00,344.46,344.88,342.54,342.79,5756.0,336.4853,336.8956,334.6098,334.854,5756.0
2022-09-21 14:50:00,342.53,343.74,341.9,343.54,21020.0,334.6,335.782,333.9846,335.5866,21020.0
2022-09-21 14:55:00,343.82,343.82,342.3,342.67,10541.0,335.8601,335.8601,334.3753,334.7368,10541.0
2022-09-21 15:00:00,343.25,343.35,342.48,343.09,8337.0,335.3033,335.401,334.5512,335.147,8337.0
2022-09-21 15:05:00,343.0,343.56,342.1,342.1,8138.0,335.0591,335.6062,334.18,334.18,8138.0
2022-09-21 15:10:00,342.08,342.44,339.36,342.44,8185.0,334.1604,334.5121,331.5034,334.5121,8185.0
2022-09-21 15:15:00,342.55,342.93,341.28,341.28,8727.0,334.6195,334.9907,333.3789,333.3789,8727.0
2022-09-21 15:20:00,341.24,341.4,340.06,340.29,7773.0,333.3399,333.4962,332.1872,332.4119,7773.0
2022-09-21 15:25:00,340.14,340.34,338.03,338.35,12500.0,332.2653,332.4607,330.2042,330.5168,12500.0
2022-09-21 15:30:00,338.06,338.96,337.25,338.77,11960.0,330.2335,331.1127,329.4422,330.9271,11960.0
2022-09-21 15:35:00,338.82,338.82,336.92,337.07,19553.0,330.9759,330.9759,329.1199,329.2664,19553.0
2022-09-21 15:40:00,337.07,337.28,335.9,335.92,28222.0,329.2664,329.4716,328.1235,328.143,28222.0
2022-09-21 15:45:00,335.71,336.0,335.33,335.7,27673.0,327.9379,328.2212,327.5667,327.9281,27673.0
2022-09-21 15:50:00,336.0,336.8,335.77,336.51,40390.0,328.2212,329.0027,327.9965,328.7194,40390.0
2022-09-21 15:55:00,336.44,336.45,335.0,335.0,68745.0,328.651,328.6608,327.2443,327.2443,68745.0
2022-09-22 09:30:00,333.59,334.25,332.71,333.44,27332.0,325.867,326.5117,325.0074,325.7205,27332.0
2022-09-22 09:35:00,332.91,332.91,331.6,331.69,6537.0,325.2027,325.2027,323.923,324.011,6537.0
2022-09-22 09:40:00,331.64,332.0,329.24,329.48,8657.0,323.9621,324.3138,321.6177,321.8521,8657.0
2022-09-22 09:45:00,329.52,329.56,328.26,328.6,10692.0,321.8912,321.9303,320.6604,320.9925,10692.0
2022-09-22 09:50:00,328.3,328.99,327.84,328.0,14608.0,320.6994,321.3735,320.2501,320.4064,14608.0
2022-09-22 09:55:00,328.04,328.31,327.47,327.73,14786.0,320.4455,320.7092,319.8887,320.1426,14786.0
2022-09-22 10:00:00,327.75,328.01,327.04,327.37,27021.0,320.1622,320.4162,319.4686,319.791,27021.0
2022-09-22 10:05:00,327.37,328.14,327.3,327.58,38623.0,319.791,320.5432,319.7226,319.9961,38623.0
2022-09-22 10:10:00,327.78,328.19,327.23,328.13,17099.0,320.1915,320.592,319.6542,320.5334,17099.0
2022-09-22 10:15:00,328.05,328.09,326.3,326.3,9908.0,320.4552,320.4943,318.7458,318.7458,9908.0
2022-09-22 10:20:00,326.21,326.34,325.88,326.34,21607.0,318.6578,318.7848,318.3355,318.7848,21607.0
2022-09-22 10:25:00,326.33,327.24,326.33,326.68,7177.0,318.7751,319.664,318.7751,319.117,7177.0
2022-09-22 10:30:00,326.59,326.68,325.58,325.81,8746.0,319.029,319.117,318.0424,318.2671,8746.0
2022-09-22 10:35:00,325.84,326.53,325.79,326.5,17975.0,318.2964,318.9704,318.2476,318.9411,17975.0
2022-09-22 10:40:00,326.48,326.6,326.06,326.23,5369.0,318.9216,319.0388,318.5113,318.6774,5369.0
2022-09-22 10:45:00,326.22,326.61,325.85,326.39,8802.0,318.6676,319.0486,318.3062,318.8337,8802.0
2022-09-22 10:50:00,326.33,326.82,326.11,326.52,18417.0,318.7751,319.2537,318.5601,318.9607,18417.0
2022-09-22 10:55:00,326.45,326.45,325.36,325.56,11306.0,318.8923,318.8923,317.8275,318.0229,11306.0
2022-09-22 11:00:00,325.5,326.1,325.48,325.98,11428.0,317.9643,318.5504,317.9447,318.4332,11428.0
2022-09-22 11:05:00,325.99,326.38,325.69,326.37,15729.0,318.4429,318.8239,318.1499,318.8141,15729.0
2022-09-22 11:10:00,326.27,326.29,324.77,324.77,9081.0,318.7164,318.736,317.2512,317.2512,9081.0
2022-09-22 11:15:00,324.86,325.03,324.43,324.43,11727.0,317.3391,317.5052,316.919,316.919,11727.0
2022-09-22 11:20:00,324.37,324.68,324.28,324.37,9468.0,316.8604,317.1633,316.7725,316.8604,9468.0
2022-09-22 11:25:00,324.34,325.09,324.34,325.09,14415.0,316.8311,317.5638,316.8311,317.5638,14415.0
2022-09-22 11:30:00,325.14,325.97,324.97,325.39,7393.0,317.6126,318.4234,317.4465,317.8568,7393.0
2022-09-22 11:35:00,325.38,325.39,324.95,325.2,8166.0,317.8471,317.8568,317.427,317.6712,8166.0
2022-09-22 11:40:00,325.16,325.71,325.02,325.68,9492.0,317.6321,318.1694,317.4954,318.1401,9492.0
2022-09-22 11:45:00,325.46,325.95,324.93,325.19,33274.0,317.9252,318.4039,317.4075,317.6614,33274.0
2022-09-22 11:50:00,325.07,325.37,324.73,325.17,9493.0,317.5442,317.8373,317.2121,317.6419,9493.0
2022-09-22 11:55:00,325.17,325.39,324.62,325.03,7651.0,317.6419,317.8568,317.1046,317.5052,7651.0
2022-09-22 12:00:00,324.98,325.54,324.93,325.24,6601.0,317.4563,318.0033,317.4075,317.7103,6601.0
2022-09-22 12:05:00,325.32,325.32,324.68,324.73,18423.0,317.7884,317.7884,317.1633,317.2121,18423.0
2022-09-22 12:10:00,324.69,324.76,324.17,324.47,7375.0,317.173,317.2414,316.6651,316.9581,7375.0
2022-09-22 12:15:00,324.42,324.96,324.2,324.88,18801.0,316.9093,317.4368,316.6944,317.3586,18801.0
2022-09-22 12:20:00,324.78,325.1,324.1,324.64,21466.0,317.2609,317.5735,316.5967,317.1242,21466.0
2022-09-22 12:25:00,324.64,325.44,324.64,325.01,9968.0,317.1242,317.9057,317.1242,317.4856,9968.0
2022-09-22 12:30:00,325.2,325.44,324.63,324.63,3228.0,317.6712,317.9057,317.1144,317.1144,3228.0
2022-09-22 12:35:00,324.73,325.1,324.62,324.79,8724.0,317.2121,317.5735,317.1046,317.2707,8724.0
2022-09-22 12:40:00,324.94,325.05,324.6,324.69,7413.0,317.4172,317.5247,317.0851,317.173,7413.0
2022-09-22 12:45:00,324.68,325.33,324.57,324.66,4924.0,317.1633,317.7982,317.0558,317.1437,4924.0
2022-09-22 12:50:00,324.67,325.22,324.59,324.84,6409.0,317.1535,317.6908,317.0753,317.3196,6409.0
2022-09-22 12:55:00,324.76,325.07,324.52,324.6,5748.0,317.2414,317.5442,317.007,317.0851,5748.0
2022-09-22 13:00:00,324.75,324.79,324.57,324.66,3438.0,317.2316,317.2707,317.0558,317.1437,3438.0
2022-09-22 13:05:00,324.66,324.77,324.33,324.37,2627.0,317.1437,317.2512,316.8214,316.8604,2627.0
2022-09-22 13:10:00,324.34,324.65,324.13,324.17,5955.0,316.8311,317.134,316.626,316.6651,5955.0
2022-09-22 13:15:00,324.14,324.26,323.81,324.13,5237.0,316.6358,316.753,316.3134,316.626,5237.0
2022-09-22 13:20:00,324.09,324.54,324.09,324.19,7097.0,316.5869,317.0265,316.5869,316.6846,7097.0
2022-09-22 13:25:00,324.24,324.77,324.23,324.77,3649.0,316.7334,317.2512,316.7237,317.2512,3649.0
2022-09-22 13:30:00,324.84,325.18,324.84,324.94,3130.0,317.3196,317.6517,317.3196,317.4172,3130.0
2022-09-22 13:35:00,325.05,325.21,324.94,325.07,14393.0,317.5247,317.681,317.4172,317.5442,14393.0
2022-09-22 13:40:00,325.17,325.17,324.42,324.42,3948.0,317.6419,317.6419,316.9093,316.9093,3948.0
2022-09-22 13:45:00,324.4,324.42,324.0,324.25,20509.0,316.8897,316.9093,316.499,316.7432,20509.0
2022-09-22 13:50:00,324.22,325.01,324.21,324.9,64113.0,316.7139,317.4856,316.7041,317.3782,64113.0
2022-09-22 13:55:00,325.03,325.17,324.59,324.97,14887.0,317.5052,317.6419,317.0753,317.4465,14887.0
2022-09-22 14:00:00,324.91,325.01,324.48,324.48,9667.0,317.3879,317.4856,316.9679,316.9679,9667.0
2022-09-22 14:05:00,324.41,324.66,324.1,324.1,12026.0,316.8995,317.1437,316.5967,316.5967,12026.0
2022-09-22 14:10:00,324.11,324.18,323.84,323.93,6759.0,316.6065,316.6748,316.3427,316.4306,6759.0
2022-09-22 14:15:00,323.94,324.19,323.88,323.99,17138.0,316.4404,316.6846,316.3818,316.4892,17138.0
2022-09-22 14:20:00,324.0,324.19,323.5,323.79,67519.0,316.499,316.6846,316.0106,316.2939,67519.0
2022-09-22 14:25:00,323.85,324.16,323.79,324.03,9961.0,316.3525,316.6553,316.2939,316.5283,9961.0
2022-09-22 14:30:00,324.02,324.19,323.81,324.03,5516.0,316.5185,316.6846,316.3134,316.5283,5516.0
2022-09-22 14:35:00,324.12,324.39,323.85,324.27,9462.0,316.6162,316.88,316.3525,316.7627,9462.0
2022-09-22 14:40:00,324.33,324.38,324.04,324.16,7677.0,316.8214,316.8702,316.5381,316.6553,7677.0
2022-09-22 14:45:00,324.16,324.17,323.83,323.94,8838.0,316.6553,316.6651,316.3329,316.4404,8838.0
2022-09-22 14:50:00,324.0,324.51,323.84,324.25,21575.0,316.499,316.9972,316.3427,316.7432,21575.0
2022-09-22 14:55:00,324.24,324.33,324.0,324.25,68492.0,316.7334,316.8214,316.499,316.7432,68492.0
2022-09-22 15:00:00,324.29,324.73,324.17,324.5,93722.0,316.7823,317.2121,316.6651,316.9874,93722.0
2022-09-22 15:05:00,324.58,324.63,323.89,323.92,12030.0,317.0656,317.1144,316.3915,316.4209,12030.0
2022-09-22 15:10:00,323.99,324.6,323.97,324.49,17570.0,316.4892,317.0851,316.4697,316.9777,17570.0
2022-09-22 15:15:00,324.5,324.53,323.8,323.9,25888.0,316.9874,317.0167,316.3036,316.4013,25888.0
2022-09-22 15:20:00,323.9,324.03,323.55,323.79,15441.0,316.4013,316.5283,316.0594,316.2939,15441.0
2022-09-22 15:25:00,323.77,323.93,323.44,323.86,15869.0,316.2743,316.4306,315.952,316.3622,15869.0
2022-09-22 15:30:00,323.92,324.22,323.58,324.18,55785.0,316.4209,316.7139,316.0887,316.6748,55785.0
2022-09-22 15:35:00,324.19,324.46,323.9,324.02,30920.0,316.6846,316.9483,316.4013,316.5185,30920.0
2022-09-22 15:40:00,324.01,324.21,323.54,323.67,38344.0,316.5088,316.7041,316.0496,316.1766,38344.0
2022-09-22 15:45:00,323.76,324.78,323.57,324.39,92724.0,316.2646,317.2609,316.079,316.88,92724.0
2022-09-22 15:50:00,324.3,324.36,323.52,323.91,67226.0,316.7921,316.8507,316.0301,316.4111,67226.0
2022-09-22 15:55:00,323.9,323.9,322.22,322.24,110325.0,316.4013,316.4013,314.7602,314.7797,110325.0
2022-09-23 09:30:00,321.78,322.45,320.73,321.68,33404.0,314.3304,314.9849,313.3047,314.2327,33404.0
2022-09-23 09:35:00,321.63,322.59,321.31,322.16,9692.0,314.1839,315.1216,313.8713,314.7016,9692.0
2022-09-23 09:40:00,322.21,323.61,321.68,322.22,10518.0,314.7504,316.118,314.2327,314.7602,10518.0
2022-09-23 09:45:00,322.26,323.16,321.72,321.72,13548.0,314.7993,315.6784,314.2718,314.2718,13548.0
2022-09-23 09:50:00,321.94,321.95,320.73,321.01,7220.0,314.4867,314.4965,313.3047,313.5782,7220.0
2022-09-23 09:55:00,321.19,321.35,319.78,319.85,84257.0,313.7541,313.9103,312.3767,312.4451,84257.0
2022-09-23 10:00:00,319.84,320.61,319.83,320.23,16934.0,312.4353,313.1875,312.4255,312.8163,16934.0
2022-09-23 10:05:00,320.23,320.84,320.19,320.8,9548.0,312.8163,313.4122,312.7772,313.3731,9548.0
2022-09-23 10:10:00,320.59,320.94,320.44,320.74,28098.0,313.1679,313.5098,313.0214,313.3145,28098.0
2022-09-23 10:15:00,320.77,320.86,320.18,320.52,18392.0,313.3438,313.4317,312.7674,313.0996,18392.0
2022-09-23 10:20:00,320.54,320.54,319.93,320.0,11176.0,313.1191,313.1191,312.5232,312.5916,11176.0
2022-09-23 10:25:00,320.0,320.35,319.82,320.31,30272.0,312.5916,312.9335,312.4158,312.8944,30272.0
2022-09-23 10:30:00,320.3,320.5,319.5,319.5,6525.0,312.8847,313.08,312.1032,312.1032,6525.0
2022-09-23 10:35:00,319.46,319.9,319.39,319.89,4673.0,312.0641,312.4939,311.9957,312.4842,4673.0
2022-09-23 10:40:00,320.0,320.0,319.58,319.87,59226.0,312.5916,312.5916,312.1813,312.4646,59226.0
2022-09-23 10:45:00,319.87,319.87,319.04,319.4,9103.0,312.4646,312.4646,311.6538,312.0055,9103.0
2022-09-23 10:50:00,319.59,319.91,319.09,319.67,7168.0,312.1911,312.5037,311.7027,312.2692,7168.0
2022-09-23 10:55:00,319.82,320.1,319.29,319.4,4336.0,312.4158,312.6893,311.898,312.0055,4336.0
2022-09-23 11:00:00,319.38,319.39,319.03,319.23,52696.0,311.986,311.9957,311.6441,311.8394,52696.0
2022-09-23 11:05:00,319.23,320.11,319.23,319.51,7665.0,311.8394,312.6991,311.8394,312.1129,7665.0
2022-09-23 11:10:00,319.69,319.76,319.25,319.25,8552.0,312.2888,312.3572,311.859,311.859,8552.0
2022-09-23 11:15:00,319.21,319.83,319.2,319.77,8496.0,311.8199,312.4255,311.8101,312.3669,8496.0
2022-09-23 11:20:00,319.71,320.23,319.71,320.21,7403.0,312.3083,312.8163,312.3083,312.7967,7403.0
2022-09-23 11:25:00,320.18,320.2,319.54,319.61,6120.0,312.7674,312.787,312.1423,312.2106,6120.0
2022-09-23 11:30:00,319.61,319.79,319.43,319.71,16083.0,312.2106,312.3865,312.0348,312.3083,16083.0
2022-09-23 11:35:00,319.64,319.89,319.19,319.32,7776.0,312.2399,312.4842,311.8004,311.9273,7776.0
2022-09-23 11:40:00,319.21,319.3,318.18,318.18,5685.0,311.8199,311.9078,310.8137,310.8137,5685.0
2022-09-23 11:45:00,318.29,318.31,317.8,317.97,5275.0,310.9212,310.9407,310.4425,310.6086,5275.0
2022-09-23 11:50:00,317.96,318.31,317.85,317.96,11329.0,310.5988,310.9407,310.4914,310.5988,11329.0
2022-09-23 11:55:00,317.95,318.27,317.82,318.27,27227.0,310.5891,310.9017,310.4621,310.9017,27227.0
2022-09-23 12:00:00,318.28,318.45,317.9,318.31,5337.0,310.9114,311.0775,310.5402,310.9407,5337.0
2022-09-23 12:05:00,318.35,318.45,317.62,317.81,4969.0,310.9798,311.0775,310.2667,310.4523,4969.0
2022-09-23 12:10:00,317.74,317.74,317.38,317.67,4234.0,310.3839,310.3839,310.0323,310.3155,4234.0
2022-09-23 12:15:00,317.53,317.79,317.09,317.71,36995.0,310.1788,310.4328,309.749,310.3546,36995.0
2022-09-23 12:20:00,317.56,317.62,317.39,317.49,3781.0,310.2081,310.2667,310.042,310.1397,3781.0
2022-09-23 12:25:00,317.56,317.71,316.73,316.84,9710.0,310.2081,310.3546,309.3973,309.5048,9710.0
2022-09-23 12:30:00,316.85,317.18,316.81,317.16,9444.0,309.5145,309.8369,309.4755,309.8174,9444.0
2022-09-23 12:35:00,317.12,317.17,316.94,316.94,5732.0,309.7783,309.8271,309.6024,309.6024,5732.0
2022-09-23 12:40:00,316.95,317.04,316.7,316.7,11901.0,309.6122,309.7001,309.368,309.368,11901.0
2022-09-23 12:45:00,316.65,316.93,316.47,316.76,21903.0,309.3192,309.5927,309.1433,309.4266,21903.0
2022-09-23 12:50:00,316.8,317.59,316.79,317.37,56788.0,309.4657,310.2374,309.4559,310.0225,56788.0
2022-09-23 12:55:00,317.14,317.53,316.93,317.39,16594.0,309.7978,310.1788,309.5927,310.042,16594.0
2022-09-23 13:00:00,317.43,317.84,317.33,317.65,12114.0,310.0811,310.4816,309.9834,310.296,12114.0
2022-09-23 13:05:00,317.51,317.7,317.23,317.39,13432.0,310.1593,310.3449,309.8857,310.042,13432.0
2022-09-23 13:10:00,317.51,317.65,317.2,317.24,17019.0,310.1593,310.296,309.8564,309.8955,17019.0
2022-09-23 13:15:00,317.25,318.36,317.23,318.36,32083.0,309.9053,310.9896,309.8857,310.9896,32083.0
2022-09-23 13:20:00,318.31,318.42,317.9,318.24,27495.0,310.9407,311.0482,310.5402,310.8724,27495.0
2022-09-23 13:25:00,318.17,318.19,317.68,317.71,6653.0,310.804,310.8235,310.3253,310.3546,6653.0
2022-09-23 13:30:00,317.68,318.29,317.54,318.09,9130.0,310.3253,310.9212,310.1886,310.7258,9130.0
2022-09-23 13:35:00,318.11,318.11,317.81,317.86,4130.0,310.7454,310.7454,310.4523,310.5011,4130.0
2022-09-23 13:40:00,317.71,318.01,317.58,317.95,5462.0,310.3546,310.6477,310.2276,310.5891,5462.0
2022-09-23 13:45:00,317.77,317.96,317.58,317.66,6071.0,310.4132,310.5988,310.2276,310.3058,6071.0
2022-09-23 13:50:00,317.53,317.9,317.48,317.9,3734.0,310.1788,310.5402,310.1299,310.5402,3734.0
2022-09-23 13:55:00,317.89,318.0,317.52,317.86,7231.0,310.5305,310.6379,310.169,310.5011,7231.0
2022-09-23 14:00:00,317.77,317.9,317.37,317.77,9929.0,310.4132,310.5402,310.0225,310.4132,9929.0
2022-09-23 14:05:00,317.75,318.11,317.42,317.42,29676.0,310.3937,310.7454,310.0713,310.0713,29676.0
2022-09-23 14:10:00,317.47,317.59,316.3,316.5,7222.0,310.1202,310.2374,308.9773,309.1726,7222.0
2022-09-23 14:15:00,316.38,316.48,315.64,315.64,7442.0,309.0554,309.1531,308.3325,308.3325,7442.0
2022-09-23 14:20:00,315.61,316.31,315.61,316.19,40724.0,308.3032,308.987,308.3032,308.8698,40724.0
2022-09-23 14:25:00,316.43,316.63,316.37,316.38,6028.0,309.1043,309.2996,309.0456,309.0554,6028.0
2022-09-23 14:30:00,316.37,316.37,315.75,316.11,6890.0,309.0456,309.0456,308.44,308.7917,6890.0
2022-09-23 14:35:00,316.23,316.23,315.85,315.96,3833.0,308.9089,308.9089,308.5377,308.6451,3833.0
2022-09-23 14:40:00,315.87,316.2,315.74,316.1,13731.0,308.5572,308.8796,308.4302,308.7819,13731.0
2022-09-23 14:45:00,316.1,316.11,315.63,315.93,33140.0,308.7819,308.7917,308.3228,308.6158,33140.0
2022-09-23 14:50:00,315.88,316.08,315.59,315.6,10444.0,308.567,308.7624,308.2837,308.2935,10444.0
2022-09-23 14:55:00,315.58,315.62,315.29,315.41,4419.0,308.2739,308.313,307.9906,308.1079,4419.0
2022-09-23 15:00:00,315.52,316.92,315.46,316.73,40450.0,308.2153,309.5829,308.1567,309.3973,40450.0
2022-09-23 15:05:00,316.75,317.21,316.11,316.98,11597.0,309.4168,309.8662,308.7917,309.6415,11597.0
2022-09-23 15:10:00,317.14,317.18,316.38,316.65,12016.0,309.7978,309.8369,309.0554,309.3192,12016.0
2022-09-23 15:15:00,316.88,317.39,316.83,316.99,19366.0,309.5438,310.042,309.495,309.6513,19366.0
2022-09-23 15:20:00,316.9,317.23,316.39,316.53,41010.0,309.5634,309.8857,309.0652,309.2019,41010.0
2022-09-23 15:25:00,316.53,316.94,316.26,316.93,22343.0,309.2019,309.6024,308.9382,309.5927,22343.0
2022-09-23 15:30:00,316.9,318.02,316.9,317.92,18327.0,309.5634,310.6574,309.5634,310.5598,18327.0
2022-09-23 15:35:00,317.91,318.01,316.96,317.92,35581.0,310.55,310.6477,309.622,310.5598,35581.0
2022-09-23 15:40:00,317.92,318.34,317.73,318.16,35320.0,310.5598,310.97,310.3742,310.7942,35320.0
2022-09-23 15:45:00,318.1,318.29,317.78,317.94,36184.0,310.7356,310.9212,310.423,310.5793,36184.0
2022-09-23 15:50:00,318.01,318.71,317.49,318.31,72064.0,310.6477,311.3315,310.1397,310.9407,72064.0
2022-09-23 15:55:00,318.32,318.43,317.56,318.11,135853.0,310.9505,311.058,310.2081,310.7454,135853.0
2022-09-26 09:30:00,317.24,319.1,316.12,317.65,37662.0,309.8955,311.7124,308.8014,310.296,37662.0
2022-09-26 09:35:00,317.91,318.68,316.72,316.72,12694.0,310.55,311.3022,309.3875,309.3875,12694.0
2022-09-26 09:40:00,316.71,318.21,316.46,316.49,21726.0,309.3778,310.843,309.1336,309.1629,21726.0
2022-09-26 09:45:00,316.41,317.52,316.28,316.63,62046.0,309.0847,310.169,308.9577,309.2996,62046.0
2022-09-26 09:50:00,316.72,317.09,316.35,316.44,14076.0,309.3875,309.749,309.0261,309.114,14076.0
2022-09-26 09:55:00,316.29,316.56,315.39,315.57,10450.0,308.9675,309.2312,308.0883,308.2642,10450.0
2022-09-26 10:00:00,315.57,315.83,314.79,315.07,5967.0,308.2642,308.5181,307.5022,307.7757,5967.0
2022-09-26 10:05:00,315.07,315.41,314.55,314.71,9609.0,307.7757,308.1079,307.2678,307.4241,9609.0
2022-09-26 10:10:00,314.82,315.63,314.07,315.57,6592.0,307.5315,308.3228,306.7989,308.2642,6592.0
2022-09-26 10:15:00,315.63,316.15,315.5,315.94,21997.0,308.3228,308.8307,308.1958,308.6256,21997.0
2022-09-26 10:20:00,315.94,316.95,315.91,316.91,5284.0,308.6256,309.6122,308.5963,309.5731,5284.0
2022-09-26 10:25:00,316.74,317.31,316.54,317.31,7594.0,309.4071,309.9639,309.2117,309.9639,7594.0
2022-09-26 10:30:00,317.47,317.7,316.31,316.47,13690.0,310.1202,310.3449,308.987,309.1433,13690.0
2022-09-26 10:35:00,316.61,317.01,316.16,316.16,6111.0,309.2801,309.6708,308.8405,308.8405,6111.0
2022-09-26 10:40:00,316.18,316.36,315.6,316.12,6509.0,308.86,309.0359,308.2935,308.8014,6509.0
2022-09-26 10:45:00,316.07,316.13,315.13,315.6,10866.0,308.7526,308.8112,307.8344,308.2935,10866.0
2022-09-26 10:50:00,315.73,315.75,315.2,315.2,71347.0,308.4205,308.44,307.9027,307.9027,71347.0
2022-09-26 10:55:00,315.37,316.21,315.28,316.07,8533.0,308.0688,308.8893,307.9809,308.7526,8533.0
2022-09-26 11:00:00,316.02,316.44,315.82,316.42,3342.0,308.7037,309.114,308.5084,309.0945,3342.0
2022-09-26 11:05:00,316.24,316.24,314.5,314.5,8554.0,308.9187,308.9187,307.2189,307.2189,8554.0
2022-09-26 11:10:00,314.22,314.78,313.94,314.78,5306.0,306.9454,307.4925,306.6719,307.4925,5306.0
2022-09-26 11:15:00,314.85,315.2,314.84,314.99,12181.0,307.5608,307.9027,307.5511,307.6976,12181.0
2022-09-26 11:20:00,315.0,315.27,314.47,314.47,6956.0,307.7074,307.9711,307.1896,307.1896,6956.0
2022-09-26 11:25:00,314.56,314.65,313.77,313.87,4550.0,307.2775,307.3655,306.5058,306.6035,4550.0
2022-09-26 11:30:00,313.63,314.46,313.63,314.44,12907.0,306.3691,307.1799,306.3691,307.1603,12907.0
2022-09-26 11:35:00,314.48,314.71,313.75,313.75,3985.0,307.1994,307.4241,306.4863,306.4863,3985.0
2022-09-26 11:40:00,313.98,314.53,313.68,313.68,9201.0,306.711,307.2482,306.4179,306.4179,9201.0
2022-09-26 11:45:00,313.38,314.1,313.31,314.02,3955.0,306.1249,306.8282,306.0565,306.75,3955.0
2022-09-26 11:50:00,313.96,314.06,313.78,314.0,4414.0,306.6914,306.7891,306.5156,306.7305,4414.0
2022-09-26 11:55:00,313.93,314.76,313.93,314.76,3930.0,306.6621,307.4729,306.6621,307.4729,3930.0
2022-09-26 12:00:00,314.61,314.61,314.01,314.01,3215.0,307.3264,307.3264,306.7403,306.7403,3215.0
2022-09-26 12:05:00,313.99,314.11,313.83,314.11,4103.0,306.7207,306.838,306.5644,306.838,4103.0
2022-09-26 12:10:00,314.08,314.17,313.48,313.69,9787.0,306.8087,306.8966,306.2225,306.4277,9787.0
2022-09-26 12:15:00,313.55,314.21,313.54,313.88,4505.0,306.2909,306.9356,306.2812,306.6133,4505.0
2022-09-26 12:20:00,313.84,313.91,313.15,313.15,4414.0,306.5742,306.6426,305.9002,305.9002,4414.0
2022-09-26 12:25:00,313.02,313.22,312.66,312.94,7325.0,305.7732,305.9686,305.4215,305.6951,7325.0
2022-09-26 12:30:00,312.81,312.88,312.33,312.33,3439.0,305.5681,305.6364,305.0992,305.0992,3439.0
2022-09-26 12:35:00,312.38,312.73,312.11,312.4,7389.0,305.148,305.4899,304.8843,305.1676,7389.0
2022-09-26 12:40:00,312.38,312.57,312.18,312.27,6271.0,305.148,305.3336,304.9526,305.0406,6271.0
2022-09-26 12:45:00,312.34,312.87,312.18,312.69,9083.0,305.1089,305.6267,304.9526,305.4508,9083.0
2022-09-26 12:50:00,312.84,313.02,312.69,313.02,5841.0,305.5974,305.7732,305.4508,305.7732,5841.0
2022-09-26 12:55:00,313.1,313.85,313.1,313.83,6161.0,305.8513,306.584,305.8513,306.5644,6161.0
2022-09-26 13:00:00,313.73,313.79,313.09,313.09,4729.0,306.4668,306.5254,305.8416,305.8416,4729.0
2022-09-26 13:05:00,313.04,313.24,312.85,313.18,7656.0,305.7927,305.9881,305.6071,305.9295,7656.0
2022-09-26 13:10:00,313.18,313.24,312.66,313.13,11605.0,305.9295,305.9881,305.4215,305.8807,11605.0
2022-09-26 13:15:00,313.06,313.45,313.06,313.39,2272.0,305.8123,306.1932,305.8123,306.1346,2272.0
2022-09-26 13:20:00,313.28,313.39,312.94,313.1,14853.0,306.0272,306.1346,305.6951,305.8513,14853.0
2022-09-26 13:25:00,313.06,313.66,312.83,313.44,11168.0,305.8123,306.3984,305.5876,306.1835,11168.0
2022-09-26 13:30:00,313.53,314.16,313.23,313.57,20387.0,306.2714,306.8868,305.9783,306.3105,20387.0
2022-09-26 13:35:00,313.52,314.24,313.52,314.18,8834.0,306.2616,306.965,306.2616,306.9063,8834.0
2022-09-26 13:40:00,314.13,314.13,313.62,313.78,4533.0,306.8575,306.8575,306.3593,306.5156,4533.0
2022-09-26 13:45:00,313.75,314.44,313.75,314.42,10110.0,306.4863,307.1603,306.4863,307.1408,10110.0
2022-09-26 13:50:00,314.47,314.9,314.33,314.88,16409.0,307.1896,307.6097,307.0529,307.5901,16409.0
2022-09-26 13:55:00,314.75,315.55,314.71,314.74,21784.0,307.4631,308.2446,307.4241,307.4534,21784.0
2022-09-26 14:00:00,314.7,316.04,314.63,316.03,7993.0,307.4143,308.7233,307.3459,308.7135,7993.0
2022-09-26 14:05:00,316.0,316.53,315.86,316.53,3913.0,308.6842,309.2019,308.5474,309.2019,3913.0
2022-09-26 14:10:00,316.56,316.56,316.08,316.5,6969.0,309.2312,309.2312,308.7624,309.1726,6969.0
2022-09-26 14:15:00,316.41,316.52,316.24,316.32,5216.0,309.0847,309.1922,308.9187,308.9968,5216.0
2022-09-26 14:20:00,316.17,316.57,316.11,316.31,8021.0,308.8503,309.241,308.7917,308.987,8021.0
2022-09-26 14:25:00,316.19,316.24,315.42,315.46,5317.0,308.8698,308.9187,308.1176,308.1567,5317.0
2022-09-26 14:30:00,315.37,315.89,315.34,315.83,5575.0,308.0688,308.5768,308.0395,308.5181,5575.0
2022-09-26 14:35:00,315.72,315.86,315.22,315.86,3771.0,308.4107,308.5474,307.9223,308.5474,3771.0
2022-09-26 14:40:00,315.88,316.05,315.63,316.05,3940.0,308.567,308.7331,308.3228,308.7331,3940.0
2022-09-26 14:45:00,316.03,317.5,315.91,317.41,9226.0,308.7135,310.1495,308.5963,310.0616,9226.0
2022-09-26 14:50:00,317.41,317.42,316.8,316.98,13553.0,310.0616,310.0713,309.4657,309.6415,13553.0
2022-09-26 14:55:00,317.04,317.06,316.82,316.88,13964.0,309.7001,309.7197,309.4852,309.5438,13964.0
2022-09-26 15:00:00,316.87,317.9,316.87,317.68,4848.0,309.5341,310.5402,309.5341,310.3253,4848.0
2022-09-26 15:05:00,317.73,317.83,317.06,317.57,8761.0,310.3742,310.4718,309.7197,310.2179,8761.0
2022-09-26 15:10:00,317.69,317.69,316.95,316.95,8503.0,310.3351,310.3351,309.6122,309.6122,8503.0
2022-09-26 15:15:00,316.92,317.22,316.22,317.02,11488.0,309.5829,309.876,308.8991,309.6806,11488.0
2022-09-26 15:20:00,316.69,317.0,316.22,316.47,7419.0,309.3582,309.6611,308.8991,309.1433,7419.0
2022-09-26 15:25:00,316.52,316.94,316.4,316.53,8575.0,309.1922,309.6024,309.0749,309.2019,8575.0
2022-09-26 15:30:00,316.49,316.49,315.99,316.15,8372.0,309.1629,309.1629,308.6744,308.8307,8372.0
2022-09-26 15:35:00,316.13,316.69,315.87,315.91,15622.0,308.8112,309.3582,308.5572,308.5963,15622.0
2022-09-26 15:40:00,315.99,316.56,315.91,316.56,12969.0,308.6744,309.2312,308.5963,309.2312,12969.0
2022-09-26 15:45:00,316.62,317.25,316.43,317.12,16667.0,309.2899,309.9053,309.1043,309.7783,16667.0
2022-09-26 15:50:00,317.19,318.16,316.45,317.54,29793.0,309.8467,310.7942,309.1238,310.1886,29793.0
2022-09-26 15:55:00,317.43,317.43,315.4,315.48,118381.0,310.0811,310.0811,308.0981,308.1762,118381.0
2022-09-27 09:30:00,318.02,319.42,316.52,318.05,30084.0,310.6574,312.025,309.1922,310.6867,30084.0
2022-09-27 09:35:00,318.19,319.27,317.96,319.27,11731.0,310.8235,311.8785,310.5988,311.8785,11731.0
2022-09-27 09:40:00,319.3,320.27,317.7,317.71,22147.0,311.9078,312.8554,310.3449,310.3546,22147.0
2022-09-27 09:45:00,317.69,318.3,317.1,317.1,10442.0,310.3351,310.931,309.7587,309.7587,10442.0
2022-09-27 09:50:00,316.73,316.93,316.24,316.59,8992.0,309.3973,309.5927,308.9187,309.2605,8992.0
2022-09-27 09:55:00,316.33,316.55,315.85,316.27,6301.0,309.0066,309.2215,308.5377,308.948,6301.0
2022-09-27 10:00:00,316.15,316.39,314.49,315.13,6988.0,308.8307,309.0652,307.2092,307.8344,6988.0
2022-09-27 10:05:00,314.98,315.0,313.88,314.15,12409.0,307.6878,307.7074,306.6133,306.877,12409.0
2022-09-27 10:10:00,314.26,314.89,314.21,314.53,9742.0,306.9845,307.5999,306.9356,307.2482,9742.0
2022-09-27 10:15:00,314.43,314.79,314.19,314.53,7446.0,307.1506,307.5022,306.9161,307.2482,7446.0
2022-09-27 10:20:00,314.35,315.45,314.14,314.95,9351.0,307.0724,308.1469,306.8673,307.6585,9351.0
2022-09-27 10:25:00,315.01,315.61,314.66,314.81,8000.0,307.7171,308.3032,307.3752,307.5218,8000.0
2022-09-27 10:30:00,314.85,315.88,314.76,315.48,4046.0,307.5608,308.567,307.4729,308.1762,4046.0
2022-09-27 10:35:00,315.34,316.37,315.33,315.62,7703.0,308.0395,309.0456,308.0297,308.313,7703.0
2022-09-27 10:40:00,315.5,316.19,315.27,316.04,6966.0,308.1958,308.8698,307.9711,308.7233,6966.0
2022-09-27 10:45:00,316.23,317.26,316.22,316.98,14816.0,308.9089,309.915,308.8991,309.6415,14816.0
2022-09-27 10:50:00,316.81,316.93,316.26,316.48,5124.0,309.4755,309.5927,308.9382,309.1531,5124.0
2022-09-27 10:55:00,316.73,316.98,316.55,316.83,13832.0,309.3973,309.6415,309.2215,309.495,13832.0
2022-09-27 11:00:00,316.92,317.13,316.05,316.05,4817.0,309.5829,309.788,308.7331,308.7331,4817.0
2022-09-27 11:05:00,315.89,316.43,315.89,316.34,2757.0,308.5768,309.1043,308.5768,309.0163,2757.0
2022-09-27 11:10:00,316.72,316.75,315.83,315.83,2415.0,309.3875,309.4168,308.5181,308.5181,2415.0
2022-09-27 11:15:00,316.02,316.54,315.95,316.04,14993.0,308.7037,309.2117,308.6354,308.7233,14993.0
2022-09-27 11:20:00,315.95,316.1,314.8,314.9,3470.0,308.6354,308.7819,307.512,307.6097,3470.0
2022-09-27 11:25:00,314.96,315.03,313.85,313.98,4691.0,307.6683,307.7367,306.584,306.711,4691.0
2022-09-27 11:30:00,313.9,315.0,313.9,314.9,2517.0,306.6328,307.7074,306.6328,307.6097,2517.0
2022-09-27 11:35:00,314.9,315.03,314.7,314.84,3602.0,307.6097,307.7367,307.4143,307.5511,3602.0
2022-09-27 11:40:00,314.76,314.97,314.37,314.54,4695.0,307.4729,307.6781,307.0919,307.258,4695.0
2022-09-27 11:45:00,314.62,314.81,314.39,314.45,2084.0,307.3362,307.5218,307.1115,307.1701,2084.0
2022-09-27 11:50:00,314.41,314.73,313.41,313.6,3665.0,307.131,307.4436,306.1542,306.3398,3665.0
2022-09-27 11:55:00,313.72,313.88,313.5,313.5,2760.0,306.457,306.6133,306.2421,306.2421,2760.0
2022-09-27 12:00:00,313.34,313.74,313.07,313.74,28883.0,306.0858,306.4765,305.822,306.4765,28883.0
2022-09-27 12:05:00,313.74,313.74,312.88,312.89,29834.0,306.4765,306.4765,305.6364,305.6462,29834.0
2022-09-27 12:10:00,312.87,313.02,312.28,312.67,9953.0,305.6267,305.7732,305.0503,305.4313,9953.0
2022-09-27 12:15:00,312.76,312.76,311.82,311.82,3800.0,305.5192,305.5192,304.601,304.601,3800.0
2022-09-27 12:20:00,311.72,312.32,311.68,311.99,5849.0,304.5033,305.0894,304.4642,304.767,5849.0
2022-09-27 12:25:00,312.0,312.67,311.93,312.01,6302.0,304.7768,305.4313,304.7084,304.7866,6302.0
2022-09-27 12:30:00,312.0,312.67,311.88,312.61,16489.0,304.7768,305.4313,304.6596,305.3727,16489.0
2022-09-27 12:35:00,312.57,312.69,311.9,312.06,7379.0,305.3336,305.4508,304.6791,304.8354,7379.0
2022-09-27 12:40:00,312.02,312.57,312.02,312.02,5125.0,304.7964,305.3336,304.7964,304.7964,5125.0
2022-09-27 12:45:00,312.09,312.25,311.89,311.93,5220.0,304.8647,305.021,304.6694,304.7084,5220.0
2022-09-27 12:50:00,311.87,312.07,311.59,312.07,5157.0,304.6498,304.8452,304.3763,304.8452,5157.0
2022-09-27 12:55:00,312.37,312.78,312.11,312.19,8745.0,305.1382,305.5388,304.8843,304.9624,8745.0
2022-09-27 13:00:00,311.87,311.97,310.77,310.9,11046.0,304.6498,304.7475,303.5753,303.7023,11046.0
2022-09-27 13:05:00,311.1,311.66,310.87,310.94,6401.0,303.8976,304.4447,303.673,303.7414,6401.0
2022-09-27 13:10:00,311.04,311.04,310.5,310.9,13385.0,303.839,303.839,303.3115,303.7023,13385.0
2022-09-27 13:15:00,310.82,310.95,310.48,310.76,4904.0,303.6241,303.7511,303.292,303.5655,4904.0
2022-09-27 13:20:00,310.55,310.69,310.25,310.38,7276.0,303.3604,303.4971,303.0673,303.1943,7276.0
2022-09-27 13:25:00,310.3,311.08,310.3,310.79,20926.0,303.1162,303.8781,303.1162,303.5948,20926.0
2022-09-27 13:30:00,310.97,311.56,310.74,311.56,7587.0,303.7707,304.347,303.546,304.347,7587.0
2022-09-27 13:35:00,311.56,311.56,311.1,311.26,7161.0,304.347,304.347,303.8976,304.0539,7161.0
2022-09-27 13:40:00,311.21,311.21,310.56,310.92,11898.0,304.0051,304.0051,303.3702,303.7218,11898.0
2022-09-27 13:45:00,311.07,311.12,310.56,310.72,4133.0,303.8683,303.9172,303.3702,303.5264,4133.0
2022-09-27 13:50:00,310.69,311.0,310.5,311.0,4323.0,303.4971,303.8,303.3115,303.8,4323.0
2022-09-27 13:55:00,310.88,311.22,310.64,311.15,20368.0,303.6827,304.0149,303.4483,303.9465,20368.0
2022-09-27 14:00:00,311.08,312.17,311.06,311.91,5827.0,303.8781,304.9429,303.8586,304.6889,5827.0
2022-09-27 14:05:00,311.92,311.92,311.29,311.5,3874.0,304.6987,304.6987,304.0833,304.2884,3874.0
2022-09-27 14:10:00,311.59,311.75,311.31,311.4,3209.0,304.3763,304.5326,304.1028,304.1907,3209.0
2022-09-27 14:15:00,311.18,311.48,311.14,311.28,4353.0,303.9758,304.2689,303.9367,304.0735,4353.0
2022-09-27 14:20:00,311.41,311.79,311.29,311.74,7756.0,304.2005,304.5717,304.0833,304.5228,7756.0
2022-09-27 14:25:00,311.77,312.09,311.65,312.06,9097.0,304.5521,304.8647,304.4349,304.8354,9097.0
2022-09-27 14:30:00,312.2,312.21,311.94,312.12,4312.0,304.9722,304.982,304.7182,304.894,4312.0
2022-09-27 14:35:00,312.21,313.28,312.11,313.28,6838.0,304.982,306.0272,304.8843,306.0272,6838.0
2022-09-27 14:40:00,313.66,314.09,313.52,313.65,4746.0,306.3984,306.8184,306.2616,306.3886,4746.0
2022-09-27 14:45:00,313.5,314.72,313.4,314.56,12847.0,306.2421,307.4338,306.1444,307.2775,12847.0
2022-09-27 14:50:00,314.55,314.6,314.28,314.32,8354.0,307.2678,307.3166,307.004,307.0431,8354.0
2022-09-27 14:55:00,314.23,314.46,314.16,314.32,5651.0,306.9552,307.1799,306.8868,307.0431,5651.0
2022-09-27 15:00:00,314.1,314.11,313.01,313.78,5770.0,306.8282,306.838,305.7634,306.5156,5770.0
2022-09-27 15:05:00,313.6,313.86,313.36,313.82,5933.0,306.3398,306.5938,306.1053,306.5547,5933.0
2022-09-27 15:10:00,313.82,313.95,313.49,313.69,6474.0,306.5547,306.6817,306.2323,306.4277,6474.0
2022-09-27 15:15:00,313.46,313.89,313.06,313.84,6344.0,306.203,306.6231,305.8123,306.5742,6344.0
2022-09-27 15:20:00,313.84,313.9,313.25,313.6,26539.0,306.5742,306.6328,305.9979,306.3398,26539.0
2022-09-27 15:25:00,313.62,313.62,312.88,313.03,6360.0,306.3593,306.3593,305.6364,305.783,6360.0
2022-09-27 15:30:00,313.27,313.28,312.36,312.71,11846.0,306.0174,306.0272,305.1285,305.4704,11846.0
2022-09-27 15:35:00,312.63,313.09,312.54,312.8,21318.0,305.3922,305.8416,305.3043,305.5583,21318.0
2022-09-27 15:40:00,312.75,313.75,312.67,313.59,14449.0,305.5095,306.4863,305.4313,306.33,14449.0
2022-09-27 15:45:00,313.5,313.89,313.28,313.69,39625.0,306.2421,306.6231,306.0272,306.4277,39625.0
2022-09-27 15:50:00,313.78,314.35,313.67,313.89,37799.0,306.5156,307.0724,306.4082,306.6231,37799.0
2022-09-27 15:55:00,313.97,314.19,313.15,313.29,126068.0,306.7012,306.9161,305.9002,306.0369,126068.0
2022-09-28 09:30:00,315.31,316.15,312.2,312.2,53742.0,308.0102,308.8307,304.9722,304.9722,53742.0
2022-09-28 09:35:00,312.23,313.05,311.81,312.75,16322.0,305.0015,305.8025,304.5912,305.5095,16322.0
2022-09-28 09:40:00,312.72,313.93,312.49,313.88,150769.0,305.4801,306.6621,305.2555,306.6133,150769.0
2022-09-28 09:45:00,313.96,314.76,312.88,314.25,19165.0,306.6914,307.4729,305.6364,306.9747,19165.0
2022-09-28 09:50:00,313.92,314.49,313.59,313.63,9006.0,306.6524,307.2092,306.33,306.3691,9006.0
2022-09-28 09:55:00,313.47,314.57,313.21,313.51,4009.0,306.2128,307.2873,305.9588,306.2519,4009.0
2022-09-28 10:00:00,313.52,315.18,313.27,313.31,13718.0,306.2616,307.8832,306.0174,306.0565,13718.0
2022-09-28 10:05:00,313.32,313.33,311.06,311.09,34431.0,306.0663,306.076,303.8586,303.8879,34431.0
2022-09-28 10:10:00,311.26,312.69,311.26,312.69,4565.0,304.0539,305.4508,304.0539,305.4508,4565.0
2022-09-28 10:15:00,312.41,312.72,311.82,312.26,7270.0,305.1773,305.4801,304.601,305.0308,7270.0
2022-09-28 10:20:00,312.43,314.08,312.19,314.08,14760.0,305.1969,306.8087,304.9624,306.8087,14760.0
2022-09-28 10:25:00,314.19,315.51,313.9,315.51,5946.0,306.9161,308.2056,306.6328,308.2056,5946.0
2022-09-28 10:30:00,315.34,315.51,314.58,314.58,8215.0,308.0395,308.2056,307.2971,307.2971,8215.0
2022-09-28 10:35:00,314.76,315.02,314.18,314.47,48842.0,307.4729,307.7269,306.9063,307.1896,48842.0
2022-09-28 10:40:00,314.49,315.07,314.28,314.5,22696.0,307.2092,307.7757,307.004,307.2189,22696.0
2022-09-28 10:45:00,314.5,314.77,314.06,314.75,11299.0,307.2189,307.4827,306.7891,307.4631,11299.0
2022-09-28 10:50:00,314.69,315.07,314.24,314.94,17608.0,307.4045,307.7757,306.965,307.6487,17608.0
2022-09-28 10:55:00,314.97,314.97,313.93,314.55,4785.0,307.6781,307.6781,306.6621,307.2678,4785.0
2022-09-28 11:00:00,314.41,314.85,314.13,314.81,7954.0,307.131,307.5608,306.8575,307.5218,7954.0
2022-09-28 11:05:00,314.63,314.67,313.94,313.96,3786.0,307.3459,307.385,306.6719,306.6914,3786.0
2022-09-28 11:10:00,313.96,314.63,313.9,314.42,5629.0,306.6914,307.3459,306.6328,307.1408,5629.0
2022-09-28 11:15:00,314.18,314.69,314.0,314.69,4236.0,306.9063,307.4045,306.7305,307.4045,4236.0
2022-09-28 11:20:00,314.7,315.16,314.62,315.07,14506.0,307.4143,307.8637,307.3362,307.7757,14506.0
2022-09-28 11:25:00,315.24,315.8,314.8,314.81,19518.0,307.9418,308.4888,307.512,307.5218,19518.0
2022-09-28 11:30:00,314.54,314.78,314.42,314.73,6962.0,307.258,307.4925,307.1408,307.4436,6962.0
2022-09-28 11:35:00,314.67,315.12,314.42,314.67,4216.0,307.385,307.8246,307.1408,307.385,4216.0
2022-09-28 11:40:00,314.6,314.84,314.37,314.64,4906.0,307.3166,307.5511,307.0919,307.3557,4906.0
2022-09-28 11:45:00,314.73,314.91,314.42,314.78,4869.0,307.4436,307.6194,307.1408,307.4925,4869.0
2022-09-28 11:50:00,314.76,315.49,314.59,315.49,5755.0,307.4729,308.186,307.3069,308.186,5755.0
2022-09-28 11:55:00,315.35,315.49,315.04,315.19,9647.0,308.0493,308.186,307.7464,307.893,9647.0
2022-09-28 12:00:00,315.2,315.4,314.8,315.11,19275.0,307.9027,308.0981,307.512,307.8148,19275.0
2022-09-28 12:05:00,315.13,315.32,314.99,315.12,4347.0,307.8344,308.02,307.6976,307.8246,4347.0
2022-09-28 12:10:00,315.25,316.0,315.15,315.55,13647.0,307.9516,308.6842,307.8539,308.2446,13647.0
2022-09-28 12:15:00,315.59,316.24,315.51,316.24,8595.0,308.2837,308.9187,308.2056,308.9187,8595.0
2022-09-28 12:20:00,316.16,316.24,315.7,315.7,16570.0,308.8405,308.9187,308.3912,308.3912,16570.0
2022-09-28 12:25:00,315.74,316.04,315.68,315.96,11315.0,308.4302,308.7233,308.3716,308.6451,11315.0
2022-09-28 12:30:00,316.1,316.1,315.6,315.87,16672.0,308.7819,308.7819,308.2935,308.5572,16672.0
2022-09-28 12:35:00,315.87,315.93,315.46,315.64,5617.0,308.5572,308.6158,308.1567,308.3325,5617.0
2022-09-28 12:40:00,315.57,316.02,315.57,315.98,8254.0,308.2642,308.7037,308.2642,308.6647,8254.0
2022-09-28 12:45:00,315.97,316.15,315.66,315.82,6336.0,308.6549,308.8307,308.3521,308.5084,6336.0
2022-09-28 12:50:00,315.83,316.14,315.83,316.12,5484.0,308.5181,308.821,308.5181,308.8014,5484.0
2022-09-28 12:55:00,315.96,316.18,315.9,316.18,4850.0,308.6451,308.86,308.5865,308.86,4850.0
2022-09-28 13:00:00,316.27,316.27,315.36,315.59,7820.0,308.948,308.948,308.059,308.2837,7820.0
2022-09-28 13:05:00,315.71,316.57,315.65,316.57,6361.0,308.4009,309.241,308.3423,309.241,6361.0
2022-09-28 13:10:00,316.48,316.68,316.22,316.25,6120.0,309.1531,309.3485,308.8991,308.9284,6120.0
2022-09-28 13:15:00,316.5,316.64,316.38,316.45,7706.0,309.1726,309.3094,309.0554,309.1238,7706.0
2022-09-28 13:20:00,316.45,316.6,316.19,316.19,4609.0,309.1238,309.2703,308.8698,308.8698,4609.0
2022-09-28 13:25:00,316.27,316.32,316.04,316.22,3678.0,308.948,308.9968,308.7233,308.8991,3678.0
2022-09-28 13:30:00,316.32,316.43,316.28,316.43,2200.0,308.9968,309.1043,308.9577,309.1043,2200.0
2022-09-28 13:35:00,316.42,316.57,316.06,316.38,6261.0,309.0945,309.241,308.7428,309.0554,6261.0
2022-09-28 13:40:00,316.3,316.65,316.24,316.24,12637.0,308.9773,309.3192,308.9187,308.9187,12637.0
2022-09-28 13:45:00,316.35,316.36,315.79,315.79,2430.0,309.0261,309.0359,308.4791,308.4791,2430.0
2022-09-28 13:50:00,315.92,315.92,315.41,315.59,3156.0,308.6061,308.6061,308.1079,308.2837,3156.0
2022-09-28 13:55:00,315.56,315.71,315.41,315.41,6308.0,308.2544,308.4009,308.1079,308.1079,6308.0
2022-09-28 14:00:00,315.23,315.36,315.03,315.19,3065.0,307.932,308.059,307.7367,307.893,3065.0
2022-09-28 14:05:00,315.31,315.59,315.22,315.41,6167.0,308.0102,308.2837,307.9223,308.1079,6167.0
2022-09-28 14:10:00,315.36,315.49,314.81,314.83,7261.0,308.059,308.186,307.5218,307.5413,7261.0
2022-09-28 14:15:00,314.91,315.06,314.75,314.75,5210.0,307.6194,307.766,307.4631,307.4631,5210.0
2022-09-28 14:20:00,314.78,314.78,314.27,314.35,4630.0,307.4925,307.4925,306.9943,307.0724,4630.0
2022-09-28 14:25:00,314.26,314.59,314.16,314.27,8123.0,306.9845,307.3069,306.8868,306.9943,8123.0
2022-09-28 14:30:00,314.35,314.66,314.27,314.65,12961.0,307.0724,307.3752,306.9943,307.3655,12961.0
2022-09-28 14:35:00,314.65,314.83,314.47,314.72,13488.0,307.3655,307.5413,307.1896,307.4338,13488.0
2022-09-28 14:40:00,314.63,314.79,314.25,314.35,7007.0,307.3459,307.5022,306.9747,307.0724,7007.0
2022-09-28 14:45:00,314.52,314.62,314.19,314.62,4679.0,307.2385,307.3362,306.9161,307.3362,4679.0
2022-09-28 14:50:00,314.64,314.95,314.64,314.81,5687.0,307.3557,307.6585,307.3557,307.5218,5687.0
2022-09-28 14:55:00,314.88,315.17,314.87,315.1,7433.0,307.5901,307.8734,307.5804,307.805,7433.0
2022-09-28 15:00:00,315.07,315.69,315.04,315.54,12076.0,307.7757,308.3814,307.7464,308.2349,12076.0
2022-09-28 15:05:00,315.5,316.21,315.5,316.05,21042.0,308.1958,308.8893,308.1958,308.7331,21042.0
2022-09-28 15:10:00,316.02,316.17,315.87,316.06,7229.0,308.7037,308.8503,308.5572,308.7428,7229.0
2022-09-28 15:15:00,316.12,316.21,315.67,315.67,18884.0,308.8014,308.8893,308.3618,308.3618,18884.0
2022-09-28 15:20:00,315.66,315.97,315.27,315.94,40931.0,308.3521,308.6549,307.9711,308.6256,40931.0
2022-09-28 15:25:00,315.85,316.03,315.75,315.88,17661.0,308.5377,308.7135,308.44,308.567,17661.0
2022-09-28 15:30:00,315.9,316.43,315.86,316.42,51016.0,308.5865,309.1043,308.5474,309.0945,51016.0
2022-09-28 15:35:00,316.38,316.78,316.26,316.49,37155.0,309.0554,309.4462,308.9382,309.1629,37155.0
2022-09-28 15:40:00,316.5,317.21,316.48,317.03,16249.0,309.1726,309.8662,309.1531,309.6904,16249.0
2022-09-28 15:45:00,316.9,317.28,316.85,316.85,20730.0,309.5634,309.9346,309.5145,309.5145,20730.0
2022-09-28 15:50:00,316.76,316.76,316.08,316.24,51785.0,309.4266,309.4266,308.7624,308.9187,51785.0
2022-09-28 15:55:00,316.18,316.41,314.49,314.7,142791.0,308.86,309.0847,307.2092,307.4143,142791.0
2022-09-29 09:30:00,311.64,312.52,310.52,312.02,20710.0,304.4251,305.2848,303.3311,304.7964,20710.0
2022-09-29 09:35:00,312.13,312.14,310.89,310.94,14276.0,304.9038,304.9136,303.6925,303.7414,14276.0
2022-09-29 09:40:00,310.91,310.91,309.26,309.26,54840.0,303.712,303.712,302.1002,302.1002,54840.0
2022-09-29 09:45:00,309.07,309.57,308.37,309.48,10067.0,301.9146,302.4031,301.2309,302.3152,10067.0
2022-09-29 09:50:00,309.48,310.59,309.48,310.34,13433.0,302.3152,303.3995,302.3152,303.1552,13433.0
2022-09-29 09:55:00,310.59,310.74,309.91,310.06,28564.0,303.3995,303.546,302.7352,302.8817,28564.0
2022-09-29 10:00:00,310.15,310.23,308.88,309.51,12991.0,302.9696,303.0478,301.729,302.3445,12991.0
2022-09-29 10:05:00,309.98,310.09,309.29,309.6,13843.0,302.8036,302.911,302.1296,302.4324,13843.0
2022-09-29 10:10:00,309.29,309.84,309.08,309.19,9774.0,302.1296,302.6668,301.9244,302.0319,9774.0
2022-09-29 10:15:00,309.26,309.49,308.35,309.49,10039.0,302.1002,302.3249,301.2113,302.3249,10039.0
2022-09-29 10:20:00,309.49,310.17,309.37,309.77,11695.0,302.3249,302.9892,302.2077,302.5984,11695.0
2022-09-29 10:25:00,309.81,310.6,309.73,310.42,12314.0,302.6375,303.4092,302.5594,303.2334,12314.0
2022-09-29 10:30:00,310.42,310.61,309.7,310.07,11091.0,303.2334,303.419,302.5301,302.8915,11091.0
2022-09-29 10:35:00,309.73,310.09,309.63,309.95,5553.0,302.5594,302.911,302.4617,302.7743,5553.0
2022-09-29 10:40:00,309.85,310.46,309.84,310.32,4300.0,302.6766,303.2725,302.6668,303.1357,4300.0
2022-09-29 10:45:00,310.0,310.37,309.88,309.99,4860.0,302.8231,303.1846,302.7059,302.8133,4860.0
2022-09-29 10:50:00,310.1,310.62,310.0,310.17,7499.0,302.9208,303.4288,302.8231,302.9892,7499.0
2022-09-29 10:55:00,310.24,310.69,310.15,310.36,5548.0,303.0576,303.4971,302.9696,303.1748,5548.0
2022-09-29 11:00:00,310.25,310.82,310.13,310.27,10378.0,303.0673,303.6241,302.9501,303.0869,10378.0
2022-09-29 11:05:00,310.18,311.2,310.17,311.08,24434.0,302.9989,303.9953,302.9892,303.8781,24434.0
2022-09-29 11:10:00,310.95,310.95,310.36,310.36,6350.0,303.7511,303.7511,303.1748,303.1748,6350.0
2022-09-29 11:15:00,310.51,310.51,310.09,310.5,6101.0,303.3213,303.3213,302.911,303.3115,6101.0
2022-09-29 11:20:00,310.32,310.5,309.75,309.75,7613.0,303.1357,303.3115,302.5789,302.5789,7613.0
2022-09-29 11:25:00,309.86,310.54,309.86,310.5,6929.0,302.6864,303.3506,302.6864,303.3115,6929.0
2022-09-29 11:30:00,310.53,310.8,310.21,310.8,4228.0,303.3408,303.6046,303.0283,303.6046,4228.0
2022-09-29 11:35:00,310.72,310.87,310.32,310.68,6354.0,303.5264,303.673,303.1357,303.4874,6354.0
2022-09-29 11:40:00,310.59,311.07,310.4,310.98,4444.0,303.3995,303.8683,303.2139,303.7804,4444.0
2022-09-29 11:45:00,311.04,311.24,310.92,311.24,3484.0,303.839,304.0344,303.7218,304.0344,3484.0
2022-09-29 11:50:00,311.14,311.65,310.97,311.53,5944.0,303.9367,304.4349,303.7707,304.3177,5944.0
2022-09-29 11:55:00,311.44,311.6,311.28,311.37,4175.0,304.2298,304.3861,304.0735,304.1614,4175.0
2022-09-29 12:00:00,311.26,311.67,311.19,311.64,13913.0,304.0539,304.4545,303.9856,304.4251,13913.0
2022-09-29 12:05:00,311.7,312.05,311.6,312.05,10733.0,304.4838,304.8257,304.3861,304.8257,10733.0
2022-09-29 12:10:00,311.95,312.19,311.79,311.83,5373.0,304.728,304.9624,304.5717,304.6107,5373.0
2022-09-29 12:15:00,311.72,311.72,311.11,311.11,3582.0,304.5033,304.5033,303.9074,303.9074,3582.0
2022-09-29 12:20:00,311.18,311.18,310.31,310.49,6514.0,303.9758,303.9758,303.1259,303.3018,6514.0
2022-09-29 12:25:00,310.36,310.66,310.21,310.53,4857.0,303.1748,303.4678,303.0283,303.3408,4857.0
2022-09-29 12:30:00,310.44,311.0,310.4,310.98,3101.0,303.2529,303.8,303.2139,303.7804,3101.0
2022-09-29 12:35:00,311.1,311.11,310.61,311.04,2932.0,303.8976,303.9074,303.419,303.839,2932.0
2022-09-29 12:40:00,311.09,311.3,310.87,311.02,53278.0,303.8879,304.093,303.673,303.8195,53278.0
2022-09-29 12:45:00,311.0,311.1,310.74,310.97,6423.0,303.8,303.8976,303.546,303.7707,6423.0
2022-09-29 12:50:00,310.9,311.14,310.65,311.09,7815.0,303.7023,303.9367,303.4581,303.8879,7815.0
2022-09-29 12:55:00,310.97,311.18,310.47,310.52,9609.0,303.7707,303.9758,303.2822,303.3311,9609.0
2022-09-29 13:00:00,310.45,310.45,310.01,310.09,3121.0,303.2627,303.2627,302.8329,302.911,3121.0
2022-09-29 13:05:00,310.02,310.08,309.88,309.96,1800.0,302.8427,302.9013,302.7059,302.784,1800.0
2022-09-29 13:10:00,309.94,310.51,309.92,310.5,3404.0,302.7645,303.3213,302.745,303.3115,3404.0
2022-09-29 13:15:00,310.5,311.01,310.48,310.79,24636.0,303.3115,303.8097,303.292,303.5948,24636.0
2022-09-29 13:20:00,310.51,310.63,310.16,310.58,6661.0,303.3213,303.4385,302.9794,303.3897,6661.0
2022-09-29 13:25:00,310.69,311.02,310.35,310.63,19836.0,303.4971,303.8195,303.165,303.4385,19836.0
2022-09-29 13:30:00,310.49,310.79,310.14,310.66,7324.0,303.3018,303.5948,302.9599,303.4678,7324.0
2022-09-29 13:35:00,310.75,310.94,310.61,310.65,4723.0,303.5558,303.7414,303.419,303.4581,4723.0
2022-09-29 13:40:00,310.64,310.64,310.31,310.47,2856.0,303.4483,303.4483,303.1259,303.2822,2856.0
2022-09-29 13:45:00,310.4,310.59,310.38,310.38,4168.0,303.2139,303.3995,303.1943,303.1943,4168.0
2022-09-29 13:50:00,310.39,310.39,309.97,310.03,3106.0,303.2041,303.2041,302.7938,302.8524,3106.0
2022-09-29 13:55:00,309.96,310.04,309.68,309.79,4938.0,302.784,302.8622,302.5105,302.618,4938.0
2022-09-29 14:00:00,309.62,309.68,309.22,309.58,4997.0,302.4519,302.5105,302.0612,302.4128,4997.0
2022-09-29 14:05:00,309.56,310.01,309.56,309.69,2473.0,302.3933,302.8329,302.3933,302.5203,2473.0
2022-09-29 14:10:00,309.78,309.88,309.57,309.67,6580.0,302.6082,302.7059,302.4031,302.5008,6580.0
2022-09-29 14:15:00,309.53,309.72,309.28,309.44,5804.0,302.364,302.5496,302.1198,302.2761,5804.0
2022-09-29 14:20:00,309.44,309.92,309.39,309.6,38708.0,302.2761,302.745,302.2272,302.4324,38708.0
2022-09-29 14:25:00,309.57,310.07,309.33,309.78,40464.0,302.4031,302.8915,302.1686,302.6082,40464.0
2022-09-29 14:30:00,309.84,310.09,309.79,309.84,41460.0,302.6668,302.911,302.618,302.6668,41460.0
2022-09-29 14:35:00,309.91,310.78,309.8,310.33,4434.0,302.7352,303.5851,302.6277,303.1455,4434.0
2022-09-29 14:40:00,310.39,310.39,310.12,310.22,2839.0,303.2041,303.2041,302.9403,303.038,2839.0
2022-09-29 14:45:00,310.37,310.51,310.25,310.3,25875.0,303.1846,303.3213,303.0673,303.1162,25875.0
2022-09-29 14:50:00,310.29,310.35,309.71,309.72,3424.0,303.1064,303.165,302.5398,302.5496,3424.0
2022-09-29 14:55:00,309.97,310.02,309.76,309.85,7996.0,302.7938,302.8427,302.5887,302.6766,7996.0
2022-09-29 15:00:00,309.74,310.22,309.74,309.82,40141.0,302.5691,303.038,302.5691,302.6473,40141.0
2022-09-29 15:05:00,309.89,310.01,309.51,309.56,10719.0,302.7157,302.8329,302.3445,302.3933,10719.0
2022-09-29 15:10:00,309.47,310.3,309.47,310.27,19884.0,302.3054,303.1162,302.3054,303.0869,19884.0
2022-09-29 15:15:00,310.27,310.69,310.13,310.69,37448.0,303.0869,303.4971,302.9501,303.4971,37448.0
2022-09-29 15:20:00,310.7,310.92,310.48,310.48,9943.0,303.5069,303.7218,303.292,303.292,9943.0
2022-09-29 15:25:00,310.58,310.61,309.98,310.24,5487.0,303.3897,303.419,302.8036,303.0576,5487.0
2022-09-29 15:30:00,310.23,310.95,310.15,310.85,75713.0,303.0478,303.7511,302.9696,303.6534,75713.0
2022-09-29 15:35:00,310.82,311.28,310.48,310.94,29024.0,303.6241,304.0735,303.292,303.7414,29024.0
2022-09-29 15:40:00,311.0,311.31,310.67,311.06,15548.0,303.8,304.1028,303.4776,303.8586,15548.0
2022-09-29 15:45:00,311.03,311.22,310.64,310.91,27471.0,303.8293,304.0149,303.4483,303.712,27471.0
2022-09-29 15:50:00,310.83,311.09,310.14,310.5,17321.0,303.6339,303.8879,302.9599,303.3115,17321.0
2022-09-29 15:55:00,310.33,310.71,310.06,310.55,89986.0,303.1455,303.5167,302.8817,303.3604,89986.0
2022-09-30 09:30:00,310.29,311.06,309.2,309.73,16895.0,303.1064,303.8586,302.0416,302.5594,16895.0
2022-09-30 09:35:00,310.23,310.59,308.35,309.35,5780.0,303.0478,303.3995,301.2113,302.1882,5780.0
2022-09-30 09:40:00,309.63,310.74,309.09,309.27,7328.0,302.4617,303.546,301.9342,302.11,7328.0
2022-09-30 09:45:00,309.55,310.04,309.07,309.44,5391.0,302.3835,302.8622,301.9146,302.2761,5391.0
2022-09-30 09:50:00,309.44,310.74,309.13,310.36,4804.0,302.2761,303.546,301.9733,303.1748,4804.0
2022-09-30 09:55:00,310.7,311.2,310.7,310.89,6828.0,303.5069,303.9953,303.5069,303.6925,6828.0
2022-09-30 10:00:00,310.88,311.48,310.69,311.33,4740.0,303.6827,304.2689,303.4971,304.1223,4740.0
2022-09-30 10:05:00,311.09,311.25,310.67,311.06,6570.0,303.8879,304.0442,303.4776,303.8586,6570.0
2022-09-30 10:10:00,310.99,311.32,310.58,311.0,7330.0,303.7902,304.1126,303.3897,303.8,7330.0
2022-09-30 10:15:00,311.0,311.12,310.03,310.92,7088.0,303.8,303.9172,302.8524,303.7218,7088.0
2022-09-30 10:20:00,310.89,311.13,310.69,311.09,4353.0,303.6925,303.927,303.4971,303.8879,4353.0
2022-09-30 10:25:00,310.94,311.61,310.59,311.17,8311.0,303.7414,304.3958,303.3995,303.966,8311.0
2022-09-30 10:30:00,311.14,312.23,311.01,312.2,29081.0,303.9367,305.0015,303.8097,304.9722,29081.0
2022-09-30 10:35:00,312.27,312.94,312.11,312.91,10174.0,305.0406,305.6951,304.8843,305.6657,10174.0
2022-09-30 10:40:00,312.9,312.99,312.42,312.74,12658.0,305.656,305.7439,305.1871,305.4997,12658.0
2022-09-30 10:45:00,312.81,312.88,312.11,312.53,3848.0,305.5681,305.6364,304.8843,305.2945,3848.0
2022-09-30 10:50:00,312.57,312.91,312.28,312.51,12185.0,305.3336,305.6657,305.0503,305.275,12185.0
2022-09-30 10:55:00,312.5,312.6,312.25,312.54,3858.0,305.2652,305.3629,305.021,305.3043,3858.0
2022-09-30 11:00:00,312.66,313.02,312.19,312.95,11736.0,305.4215,305.7732,304.9624,305.7048,11736.0
2022-09-30 11:05:00,312.97,314.08,312.91,313.96,8782.0,305.7244,306.8087,305.6657,306.6914,8782.0
2022-09-30 11:10:00,313.93,314.57,313.93,314.44,9583.0,306.6621,307.2873,306.6621,307.1603,9583.0
2022-09-30 11:15:00,314.56,314.56,314.01,314.05,5359.0,307.2775,307.2775,306.7403,306.7794,5359.0
2022-09-30 11:20:00,314.14,314.41,314.14,314.31,3727.0,306.8673,307.131,306.8673,307.0333,3727.0
2022-09-30 11:25:00,314.38,315.1,314.32,314.77,11032.0,307.1017,307.805,307.0431,307.4827,11032.0
2022-09-30 11:30:00,314.55,314.62,313.85,313.85,6009.0,307.2678,307.3362,306.584,306.584,6009.0
2022-09-30 11:35:00,313.87,313.88,312.84,312.84,6993.0,306.6035,306.6133,305.5974,305.5974,6993.0
2022-09-30 11:40:00,312.74,312.98,312.09,312.2,8615.0,305.4997,305.7341,304.8647,304.9722,8615.0
2022-09-30 11:45:00,312.14,312.32,311.49,311.49,7386.0,304.9136,305.0894,304.2786,304.2786,7386.0
2022-09-30 11:50:00,311.38,311.6,311.19,311.52,7071.0,304.1712,304.3861,303.9856,304.3079,7071.0
2022-09-30 11:55:00,311.51,311.8,311.39,311.71,7108.0,304.2982,304.5814,304.1809,304.4935,7108.0
2022-09-30 12:00:00,311.63,311.91,311.01,311.69,6521.0,304.4154,304.6889,303.8097,304.474,6521.0
2022-09-30 12:05:00,311.69,311.9,311.12,311.47,5106.0,304.474,304.6791,303.9172,304.2591,5106.0
2022-09-30 12:10:00,311.24,311.61,311.15,311.61,9440.0,304.0344,304.3958,303.9465,304.3958,9440.0
2022-09-30 12:15:00,311.52,311.92,311.21,311.21,3680.0,304.3079,304.6987,304.0051,304.0051,3680.0
2022-09-30 12:20:00,311.28,311.4,310.67,311.4,6526.0,304.0735,304.1907,303.4776,304.1907,6526.0
2022-09-30 12:25:00,311.17,311.33,310.95,310.95,3531.0,303.966,304.1223,303.7511,303.7511,3531.0
2022-09-30 12:30:00,311.05,311.61,311.04,311.53,4865.0,303.8488,304.3958,303.839,304.3177,4865.0
2022-09-30 12:35:00,311.52,311.75,311.36,311.7,2511.0,304.3079,304.5326,304.1516,304.4838,2511.0
2022-09-30 12:40:00,311.59,312.15,311.57,312.15,7618.0,304.3763,304.9233,304.3568,304.9233,7618.0
2022-09-30 12:45:00,312.15,312.15,311.63,311.65,4364.0,304.9233,304.9233,304.4154,304.4349,4364.0
2022-09-30 12:50:00,311.74,311.78,311.29,311.29,5947.0,304.5228,304.5619,304.0833,304.0833,5947.0
2022-09-30 12:55:00,311.39,311.52,310.93,310.97,7790.0,304.1809,304.3079,303.7316,303.7707,7790.0
2022-09-30 13:00:00,310.9,311.01,310.55,310.6,8306.0,303.7023,303.8097,303.3604,303.4092,8306.0
2022-09-30 13:05:00,310.57,311.17,310.57,311.03,7080.0,303.3799,303.966,303.3799,303.8293,7080.0
2022-09-30 13:10:00,310.98,311.4,310.98,311.22,9012.0,303.7804,304.1907,303.7804,304.0149,9012.0
2022-09-30 13:15:00,311.12,311.27,310.43,310.7,7117.0,303.9172,304.0637,303.2432,303.5069,7117.0
2022-09-30 13:20:00,310.77,310.86,310.39,310.44,6634.0,303.5753,303.6632,303.2041,303.2529,6634.0
2022-09-30 13:25:00,310.44,310.98,310.43,310.76,11632.0,303.2529,303.7804,303.2432,303.5655,11632.0
2022-09-30 13:30:00,310.7,310.9,310.53,310.53,9246.0,303.5069,303.7023,303.3408,303.3408,9246.0
2022-09-30 13:35:00,310.43,310.43,309.89,309.96,3572.0,303.2432,303.2432,302.7157,302.784,3572.0
2022-09-30 13:40:00,309.95,310.02,309.65,309.67,3311.0,302.7743,302.8427,302.4812,302.5008,3311.0
2022-09-30 13:45:00,309.75,309.92,309.07,309.07,4223.0,302.5789,302.745,301.9146,301.9146,4223.0
2022-09-30 13:50:00,308.99,309.49,308.99,309.45,5347.0,301.8365,302.3249,301.8365,302.2858,5347.0
2022-09-30 13:55:00,309.46,309.59,309.26,309.31,3104.0,302.2956,302.4226,302.1002,302.1491,3104.0
2022-09-30 14:00:00,309.22,309.51,309.05,309.33,5465.0,302.0612,302.3445,301.8951,302.1686,5465.0
2022-09-30 14:05:00,309.41,309.83,309.24,309.55,5377.0,302.2468,302.6571,302.0807,302.3835,5377.0
2022-09-30 14:10:00,309.62,310.01,309.55,310.01,7610.0,302.4519,302.8329,302.3835,302.8329,7610.0
2022-09-30 14:15:00,309.97,310.24,309.84,309.9,7845.0,302.7938,303.0576,302.6668,302.7254,7845.0
2022-09-30 14:20:00,309.92,309.97,309.56,309.56,10214.0,302.745,302.7938,302.3933,302.3933,10214.0
2022-09-30 14:25:00,309.58,309.59,309.05,309.38,4010.0,302.4128,302.4226,301.8951,302.2175,4010.0
2022-09-30 14:30:00,309.38,309.61,309.12,309.34,9409.0,302.2175,302.4421,301.9635,302.1784,9409.0
2022-09-30 14:35:00,309.55,309.58,309.13,309.43,14470.0,302.3835,302.4128,301.9733,302.2663,14470.0
2022-09-30 14:40:00,309.39,309.47,308.77,309.11,7498.0,302.2272,302.3054,301.6216,301.9537,7498.0
2022-09-30 14:45:00,309.0,309.1,308.2,308.6,20180.0,301.8463,301.944,301.0648,301.4555,20180.0
2022-09-30 14:50:00,308.58,308.7,308.3,308.52,3967.0,301.436,301.5532,301.1625,301.3774,3967.0
2022-09-30 14:55:00,308.43,308.47,307.83,308.06,4617.0,301.2895,301.3285,300.7034,300.928,4617.0
2022-09-30 15:00:00,308.15,308.93,308.15,308.57,5152.0,301.0159,301.7779,301.0159,301.4262,5152.0
2022-09-30 15:05:00,308.56,308.97,308.34,308.34,5428.0,301.4165,301.817,301.2015,301.2015,5428.0
2022-09-30 15:10:00,308.27,308.55,307.86,307.97,42595.0,301.1332,301.4067,300.7327,300.8401,42595.0
2022-09-30 15:15:00,307.85,308.23,307.67,308.1,14014.0,300.7229,301.0941,300.5471,300.9671,14014.0
2022-09-30 15:20:00,308.0,308.1,307.71,307.97,10478.0,300.8694,300.9671,300.5861,300.8401,10478.0
2022-09-30 15:25:00,307.94,308.1,307.14,308.07,17170.0,300.8108,300.9671,300.0293,300.9378,17170.0
2022-09-30 15:30:00,308.13,308.36,307.3,307.6,52036.0,300.9964,301.2211,300.1856,300.4787,52036.0
2022-09-30 15:35:00,307.61,308.12,307.25,307.76,20844.0,300.4884,300.9866,300.1368,300.635,20844.0
2022-09-30 15:40:00,307.74,308.02,307.37,307.62,27716.0,300.6154,300.889,300.254,300.4982,27716.0
2022-09-30 15:45:00,307.54,307.86,307.28,307.56,33851.0,300.4201,300.7327,300.1661,300.4396,33851.0
2022-09-30 15:50:00,307.47,307.47,306.04,306.04,50333.0,300.3517,300.3517,298.9548,298.9548,50333.0
2022-09-30 15:55:00,306.19,306.3,305.08,306.11,245784.0,299.1013,299.2088,298.017,299.0232,245784.0
2022-10-03 09:30:00,307.07,308.49,306.89,308.49,32873.0,299.9609,301.3481,299.7851,301.3481,32873.0
2022-10-03 09:35:00,308.32,308.41,307.01,307.54,10696.0,301.182,301.2699,299.9023,300.4201,10696.0
2022-10-03 09:40:00,308.06,308.15,306.84,307.94,11817.0,300.928,301.0159,299.7363,300.8108,11817.0
2022-10-03 09:45:00,307.69,309.71,307.53,309.71,11085.0,300.5666,302.5398,300.4103,302.5398,11085.0
2022-10-03 09:50:00,309.59,309.62,308.34,308.83,6692.0,302.4226,302.4519,301.2015,301.6802,6692.0
2022-10-03 09:55:00,309.1,309.74,308.58,309.33,7202.0,301.944,302.5691,301.436,302.1686,7202.0
2022-10-03 10:00:00,309.68,311.79,309.67,310.96,13788.0,302.5105,304.5717,302.5008,303.7609,13788.0
2022-10-03 10:05:00,311.14,313.49,311.14,312.35,13285.0,303.9367,306.2323,303.9367,305.1187,13285.0
2022-10-03 10:10:00,312.31,313.17,312.18,313.0,13200.0,305.0796,305.9197,304.9526,305.7537,13200.0
2022-10-03 10:15:00,312.97,313.09,312.4,312.41,8244.0,305.7244,305.8416,305.1676,305.1773,8244.0
2022-10-03 10:20:00,312.43,313.29,312.05,313.24,12421.0,305.1969,306.0369,304.8257,305.9881,12421.0
2022-10-03 10:25:00,313.24,314.25,313.11,313.66,6131.0,305.9881,306.9747,305.8611,306.3984,6131.0
2022-10-03 10:30:00,313.53,314.11,313.48,313.63,7773.0,306.2714,306.838,306.2225,306.3691,7773.0
2022-10-03 10:35:00,313.65,313.78,312.85,313.31,6655.0,306.3886,306.5156,305.6071,306.0565,6655.0
2022-10-03 10:40:00,313.31,313.46,313.02,313.29,5216.0,306.0565,306.203,305.7732,306.0369,5216.0
2022-10-03 10:45:00,313.72,314.23,313.62,313.88,5282.0,306.457,306.9552,306.3593,306.6133,5282.0
2022-10-03 10:50:00,313.74,314.0,313.42,313.93,5023.0,306.4765,306.7305,306.1639,306.6621,5023.0
2022-10-03 10:55:00,313.74,314.09,313.26,313.32,14397.0,306.4765,306.8184,306.0076,306.0663,14397.0
2022-10-03 11:00:00,313.32,313.76,313.32,313.61,3466.0,306.0663,306.4961,306.0663,306.3495,3466.0
2022-10-03 11:05:00,313.58,314.16,313.24,314.12,10495.0,306.3202,306.8868,305.9881,306.8477,10495.0
2022-10-03 11:10:00,314.05,314.27,313.43,313.74,8280.0,306.7794,306.9943,306.1737,306.4765,8280.0
2022-10-03 11:15:00,313.77,313.93,313.5,313.52,6210.0,306.5058,306.6621,306.2421,306.2616,6210.0
2022-10-03 11:20:00,313.43,314.11,313.43,314.0,9510.0,306.1737,306.838,306.1737,306.7305,9510.0
2022-10-03 11:25:00,314.09,314.13,313.41,313.79,6400.0,306.8184,306.8575,306.1542,306.5254,6400.0
2022-10-03 11:30:00,313.81,314.55,313.8,314.35,6994.0,306.5449,307.2678,306.5351,307.0724,6994.0
2022-10-03 11:35:00,314.38,314.4,313.92,314.24,8517.0,307.1017,307.1213,306.6524,306.965,8517.0
2022-10-03 11:40:00,314.04,314.04,313.38,313.4,4754.0,306.7696,306.7696,306.1249,306.1444,4754.0
2022-10-03 11:45:00,313.28,313.54,312.84,313.36,6757.0,306.0272,306.2812,305.5974,306.1053,6757.0
2022-10-03 11:50:00,313.47,313.63,313.2,313.45,7500.0,306.2128,306.3691,305.949,306.1932,7500.0
2022-10-03 11:55:00,313.38,313.38,312.91,313.12,4946.0,306.1249,306.1249,305.6657,305.8709,4946.0
2022-10-03 12:00:00,313.19,313.35,313.15,313.23,2992.0,305.9393,306.0956,305.9002,305.9783,2992.0
2022-10-03 12:05:00,313.23,313.66,313.17,313.45,6961.0,305.9783,306.3984,305.9197,306.1932,6961.0
2022-10-03 12:10:00,313.48,313.81,313.36,313.4,9701.0,306.2225,306.5449,306.1053,306.1444,9701.0
2022-10-03 12:15:00,313.38,313.54,312.91,313.03,7190.0,306.1249,306.2812,305.6657,305.783,7190.0
2022-10-03 12:20:00,313.02,313.13,312.41,313.1,7774.0,305.7732,305.8807,305.1773,305.8513,7774.0
2022-10-03 12:25:00,313.02,313.16,312.0,312.21,6112.0,305.7732,305.91,304.7768,304.982,6112.0
2022-10-03 12:30:00,312.05,312.76,311.85,312.75,3067.0,304.8257,305.5192,304.6303,305.5095,3067.0
2022-10-03 12:35:00,312.8,313.04,312.26,312.6,5751.0,305.5583,305.7927,305.0308,305.3629,5751.0
2022-10-03 12:40:00,312.53,312.73,312.51,312.59,2230.0,305.2945,305.4899,305.275,305.3532,2230.0
2022-10-03 12:45:00,312.59,312.75,312.42,312.51,3798.0,305.3532,305.5095,305.1871,305.275,3798.0
2022-10-03 12:50:00,312.58,312.63,312.21,312.57,4289.0,305.3434,305.3922,304.982,305.3336,4289.0
2022-10-03 12:55:00,312.32,312.71,312.3,312.63,4176.0,305.0894,305.4704,305.0699,305.3922,4176.0
2022-10-03 13:00:00,312.73,312.87,312.52,312.68,4599.0,305.4899,305.6267,305.2848,305.4411,4599.0
2022-10-03 13:05:00,312.64,313.32,312.63,313.03,5255.0,305.402,306.0663,305.3922,305.783,5255.0
2022-10-03 13:10:00,312.98,313.26,312.88,313.17,3233.0,305.7341,306.0076,305.6364,305.9197,3233.0
2022-10-03 13:15:00,313.16,313.27,312.87,312.87,4164.0,305.91,306.0174,305.6267,305.6267,4164.0
2022-10-03 13:20:00,312.79,313.52,312.75,313.43,7819.0,305.5485,306.2616,305.5095,306.1737,7819.0
2022-10-03 13:25:00,313.4,313.48,313.21,313.31,2806.0,306.1444,306.2225,305.9588,306.0565,2806.0
2022-10-03 13:30:00,313.47,314.16,313.47,314.16,8634.0,306.2128,306.8868,306.2128,306.8868,8634.0
2022-10-03 13:35:00,314.19,314.23,313.76,313.96,9247.0,306.9161,306.9552,306.4961,306.6914,9247.0
2022-10-03 13:40:00,313.96,314.16,313.96,314.12,3622.0,306.6914,306.8868,306.6914,306.8477,3622.0
2022-10-03 13:45:00,314.24,314.79,314.24,314.67,8060.0,306.965,307.5022,306.965,307.385,8060.0
2022-10-03 13:50:00,314.69,314.75,314.31,314.31,5729.0,307.4045,307.4631,307.0333,307.0333,5729.0
2022-10-03 13:55:00,314.24,314.24,313.99,314.08,2914.0,306.965,306.965,306.7207,306.8087,2914.0
2022-10-03 14:00:00,313.98,314.54,313.86,314.54,3500.0,306.711,307.258,306.5938,307.258,3500.0
2022-10-03 14:05:00,314.54,314.87,314.45,314.56,4366.0,307.258,307.5804,307.1701,307.2775,4366.0
2022-10-03 14:10:00,314.5,314.86,314.41,314.72,4522.0,307.2189,307.5706,307.131,307.4338,4522.0
2022-10-03 14:15:00,314.58,314.91,314.58,314.8,5355.0,307.2971,307.6194,307.2971,307.512,5355.0
2022-10-03 14:20:00,314.79,315.21,314.72,315.13,6693.0,307.5022,307.9125,307.4338,307.8344,6693.0
2022-10-03 14:25:00,315.01,315.68,315.01,315.63,6704.0,307.7171,308.3716,307.7171,308.3228,6704.0
2022-10-03 14:30:00,315.61,315.68,315.4,315.55,6575.0,308.3032,308.3716,308.0981,308.2446,6575.0
2022-10-03 14:35:00,315.55,315.76,315.5,315.69,5144.0,308.2446,308.4498,308.1958,308.3814,5144.0
2022-10-03 14:40:00,315.74,316.05,315.73,315.93,6305.0,308.4302,308.7331,308.4205,308.6158,6305.0
2022-10-03 14:45:00,315.88,316.5,315.87,315.95,17247.0,308.567,309.1726,308.5572,308.6354,17247.0
2022-10-03 14:50:00,316.11,316.37,316.03,316.17,4048.0,308.7917,309.0456,308.7135,308.8503,4048.0
2022-10-03 14:55:00,316.19,316.48,315.97,316.02,8655.0,308.8698,309.1531,308.6549,308.7037,8655.0
2022-10-03 15:00:00,316.1,316.11,315.86,315.87,12660.0,308.7819,308.7917,308.5474,308.5572,12660.0
2022-10-03 15:05:00,315.96,316.36,315.96,316.24,11866.0,308.6451,309.0359,308.6451,308.9187,11866.0
2022-10-03 15:10:00,316.18,316.22,315.68,315.92,10405.0,308.86,308.8991,308.3716,308.6061,10405.0
2022-10-03 15:15:00,315.9,315.94,315.43,315.71,14122.0,308.5865,308.6256,308.1274,308.4009,14122.0
2022-10-03 15:20:00,315.71,315.98,315.5,315.53,7574.0,308.4009,308.6647,308.1958,308.2251,7574.0
2022-10-03 15:25:00,315.53,315.79,315.5,315.6,5760.0,308.2251,308.4791,308.1958,308.2935,5760.0
2022-10-03 15:30:00,315.61,315.98,315.31,315.31,11365.0,308.3032,308.6647,308.0102,308.0102,11365.0
2022-10-03 15:35:00,315.38,315.6,315.04,315.04,7509.0,308.0786,308.2935,307.7464,307.7464,7509.0
2022-10-03 15:40:00,314.92,315.06,314.5,314.76,20574.0,307.6292,307.766,307.2189,307.4729,20574.0
2022-10-03 15:45:00,314.76,314.92,314.39,314.79,14425.0,307.4729,307.6292,307.1115,307.5022,14425.0
2022-10-03 15:50:00,314.8,314.99,314.36,314.78,36604.0,307.512,307.6976,307.0822,307.4925,36604.0
2022-10-03 15:55:00,314.71,314.72,314.06,314.69,50982.0,307.4241,307.4338,306.7891,307.4045,50982.0
2022-10-04 09:30:00,318.84,320.04,318.31,319.05,40088.0,311.4585,312.6307,310.9407,311.6636,40088.0
2022-10-04 09:35:00,319.32,320.49,319.18,320.17,14465.0,311.9273,313.0703,311.7906,312.7577,14465.0
2022-10-04 09:40:00,320.42,321.04,320.0,321.04,11378.0,313.0019,313.6075,312.5916,313.6075,11378.0
2022-10-04 09:45:00,321.03,321.7,320.59,321.03,33977.0,313.5978,314.2522,313.1679,313.5978,33977.0
2022-10-04 09:50:00,320.82,321.87,320.81,321.63,16544.0,313.3926,314.4183,313.3829,314.1839,16544.0
2022-10-04 09:55:00,321.68,322.72,321.36,322.72,7700.0,314.2327,315.2486,313.9201,315.2486,7700.0
2022-10-04 10:00:00,322.97,323.95,322.97,323.89,14384.0,315.4928,316.4502,315.4928,316.3915,14384.0
2022-10-04 10:05:00,323.94,324.0,322.86,323.02,17176.0,316.4404,316.499,315.3854,315.5417,17176.0
2022-10-04 10:10:00,323.09,323.23,322.77,322.93,14689.0,315.6101,315.7468,315.2975,315.4538,14689.0
2022-10-04 10:15:00,323.01,323.14,322.49,322.49,10182.0,315.5319,315.6589,315.024,315.024,10182.0
2022-10-04 10:20:00,322.3,322.87,322.09,322.83,6900.0,314.8384,315.3952,314.6332,315.3561,6900.0
2022-10-04 10:25:00,322.89,322.98,322.5,322.78,6109.0,315.4147,315.5026,315.0337,315.3072,6109.0
2022-10-04 10:30:00,322.64,322.77,322.41,322.68,9179.0,315.1705,315.2975,314.9458,315.2096,9179.0
2022-10-04 10:35:00,322.73,322.9,322.65,322.65,7189.0,315.2584,315.4245,315.1803,315.1803,7189.0
2022-10-04 10:40:00,322.59,323.06,322.31,322.31,9203.0,315.1216,315.5808,314.8481,314.8481,9203.0
2022-10-04 10:45:00,322.23,323.11,322.09,322.71,6054.0,314.77,315.6296,314.6332,315.2389,6054.0
2022-10-04 10:50:00,322.71,323.03,322.37,322.92,5515.0,315.2389,315.5515,314.9067,315.444,5515.0
2022-10-04 10:55:00,322.94,323.83,322.94,323.57,10633.0,315.4635,316.3329,315.4635,316.079,10633.0
2022-10-04 11:00:00,323.64,323.9,323.45,323.88,9739.0,316.1473,316.4013,315.9617,316.3818,9739.0
2022-10-04 11:05:00,323.84,323.99,323.55,323.55,6469.0,316.3427,316.4892,316.0594,316.0594,6469.0
2022-10-04 11:10:00,323.55,323.55,323.0,323.53,3875.0,316.0594,316.0594,315.5222,316.0399,3875.0
2022-10-04 11:15:00,323.59,323.77,323.44,323.77,7752.0,316.0985,316.2743,315.952,316.2743,7752.0
2022-10-04 11:20:00,323.74,324.01,323.49,323.95,4828.0,316.245,316.5088,316.0008,316.4502,4828.0
2022-10-04 11:25:00,324.07,324.26,323.71,324.11,7768.0,316.5674,316.753,316.2157,316.6065,7768.0
2022-10-04 11:30:00,324.16,324.34,322.78,322.98,7723.0,316.6553,316.8311,315.3072,315.5026,7723.0
2022-10-04 11:35:00,322.89,323.33,322.89,323.0,5449.0,315.4147,315.8445,315.4147,315.5222,5449.0
2022-10-04 11:40:00,323.17,323.18,322.52,322.52,2870.0,315.6882,315.698,315.0533,315.0533,2870.0
2022-10-04 11:45:00,322.56,322.59,322.28,322.3,5164.0,315.0923,315.1216,314.8188,314.8384,5164.0
2022-10-04 11:50:00,322.42,322.5,322.28,322.31,8890.0,314.9556,315.0337,314.8188,314.8481,8890.0
2022-10-04 11:55:00,322.26,322.46,322.03,322.41,4804.0,314.7993,314.9947,314.5746,314.9458,4804.0
2022-10-04 12:00:00,322.66,322.88,322.52,322.76,4757.0,315.19,315.4049,315.0533,315.2877,4757.0
2022-10-04 12:05:00,322.75,322.87,322.51,322.57,5214.0,315.2779,315.3952,315.0435,315.1021,5214.0
2022-10-04 12:10:00,322.66,323.12,322.6,323.12,2747.0,315.19,315.6394,315.1314,315.6394,2747.0
2022-10-04 12:15:00,323.07,323.18,323.0,323.13,4837.0,315.5905,315.698,315.5222,315.6491,4837.0
2022-10-04 12:20:00,323.11,323.12,322.8,322.94,3396.0,315.6296,315.6394,315.3268,315.4635,3396.0
2022-10-04 12:25:00,322.99,323.76,322.99,323.46,6346.0,315.5124,316.2646,315.5124,315.9715,6346.0
2022-10-04 12:30:00,323.46,323.81,323.45,323.65,6047.0,315.9715,316.3134,315.9617,316.1571,6047.0
2022-10-04 12:35:00,323.72,323.83,323.38,323.83,3431.0,316.2255,316.3329,315.8934,316.3329,3431.0
2022-10-04 12:40:00,323.63,323.66,323.06,323.26,3519.0,316.1376,316.1669,315.5808,315.7761,3519.0
2022-10-04 12:45:00,323.22,323.22,322.45,322.75,5087.0,315.7371,315.7371,314.9849,315.2779,5087.0
2022-10-04 12:50:00,322.71,322.76,322.49,322.5,3014.0,315.2389,315.2877,315.024,315.0337,3014.0
2022-10-04 12:55:00,322.44,322.78,322.4,322.52,3136.0,314.9751,315.3072,314.936,315.0533,3136.0
2022-10-04 13:00:00,322.5,322.55,321.94,322.12,7998.0,315.0337,315.0826,314.4867,314.6625,7998.0
2022-10-04 13:05:00,322.01,322.01,321.82,321.85,3611.0,314.5551,314.5551,314.3695,314.3988,3611.0
2022-10-04 13:10:00,321.92,322.11,321.42,321.42,6665.0,314.4672,314.6528,313.9787,313.9787,6665.0
2022-10-04 13:15:00,321.42,321.42,320.58,320.62,3903.0,313.9787,313.9787,313.1582,313.1973,3903.0
2022-10-04 13:20:00,320.54,321.02,320.4,320.92,4672.0,313.1191,313.588,312.9823,313.4903,4672.0
2022-10-04 13:25:00,320.92,321.28,320.85,321.2,6220.0,313.4903,313.842,313.4219,313.7638,6220.0
2022-10-04 13:30:00,321.19,321.36,320.78,320.78,7456.0,313.7541,313.9201,313.3535,313.3535,7456.0
2022-10-04 13:35:00,320.79,321.02,320.7,320.99,5197.0,313.3633,313.588,313.2754,313.5587,5197.0
2022-10-04 13:40:00,321.02,321.31,320.93,321.31,4364.0,313.588,313.8713,313.5001,313.8713,4364.0
2022-10-04 13:45:00,321.3,322.0,321.29,321.81,4779.0,313.8615,314.5453,313.8517,314.3597,4779.0
2022-10-04 13:50:00,321.76,322.33,321.75,322.11,4277.0,314.3109,314.8677,314.3011,314.6528,4277.0
2022-10-04 13:55:00,322.24,322.51,322.11,322.13,5099.0,314.7797,315.0435,314.6528,314.6723,5099.0
2022-10-04 14:00:00,322.26,322.34,321.81,321.81,3064.0,314.7993,314.8774,314.3597,314.3597,3064.0
2022-10-04 14:05:00,321.93,322.08,321.85,322.08,3771.0,314.4769,314.6234,314.3988,314.6234,3771.0
2022-10-04 14:10:00,321.91,321.91,321.61,321.71,7483.0,314.4574,314.4574,314.1643,314.262,7483.0
2022-10-04 14:15:00,321.81,322.0,321.65,321.7,3322.0,314.3597,314.5453,314.2034,314.2522,3322.0
2022-10-04 14:20:00,321.7,322.04,321.69,321.95,3558.0,314.2522,314.5844,314.2425,314.4965,3558.0
2022-10-04 14:25:00,321.93,321.95,321.14,321.19,5384.0,314.4769,314.4965,313.7052,313.7541,5384.0
2022-10-04 14:30:00,321.15,321.77,321.15,321.68,2663.0,313.715,314.3206,313.715,314.2327,2663.0
2022-10-04 14:35:00,321.69,321.79,321.53,321.67,4621.0,314.2425,314.3402,314.0862,314.2229,4621.0
2022-10-04 14:40:00,321.58,321.8,321.54,321.66,3603.0,314.135,314.3499,314.096,314.2132,3603.0
2022-10-04 14:45:00,321.72,322.32,321.65,322.22,4911.0,314.2718,314.8579,314.2034,314.7602,4911.0
2022-10-04 14:50:00,322.23,322.62,322.08,322.2,8977.0,314.77,315.1509,314.6234,314.7407,8977.0
2022-10-04 14:55:00,322.22,322.54,322.21,322.43,6576.0,314.7602,315.0728,314.7504,314.9653,6576.0
2022-10-04 15:00:00,322.43,322.61,322.27,322.34,9951.0,314.9653,315.1412,314.8091,314.8774,9951.0
2022-10-04 15:05:00,322.25,322.25,321.9,322.05,6359.0,314.7895,314.7895,314.4476,314.5941,6359.0
2022-10-04 15:10:00,321.96,321.96,321.38,321.9,6239.0,314.5062,314.5062,313.9397,314.4476,6239.0
2022-10-04 15:15:00,321.9,322.03,321.73,321.86,6508.0,314.4476,314.5746,314.2816,314.4085,6508.0
2022-10-04 15:20:00,321.79,322.1,321.41,322.1,9126.0,314.3402,314.643,313.969,314.643,9126.0
2022-10-04 15:25:00,322.0,322.67,322.0,322.63,9204.0,314.5453,315.1998,314.5453,315.1607,9204.0
2022-10-04 15:30:00,322.58,322.61,322.01,322.02,13939.0,315.1119,315.1412,314.5551,314.5648,13939.0
2022-10-04 15:35:00,322.1,323.05,321.88,322.73,16651.0,314.643,315.571,314.4281,315.2584,16651.0
2022-10-04 15:40:00,322.79,322.84,322.36,322.72,15280.0,315.317,315.3659,314.897,315.2486,15280.0
2022-10-04 15:45:00,322.68,322.85,322.51,322.61,18055.0,315.2096,315.3756,315.0435,315.1412,18055.0
2022-10-04 15:50:00,322.71,323.12,322.59,322.98,35119.0,315.2389,315.6394,315.1216,315.5026,35119.0
2022-10-04 15:55:00,323.05,323.55,322.54,323.55,81819.0,315.571,316.0594,315.0728,316.0594,81819.0
2022-10-05 09:30:00,318.95,321.93,318.95,321.93,24849.0,311.5659,314.4769,311.5659,314.4769,24849.0
2022-10-05 09:35:00,322.05,322.41,320.86,320.97,12649.0,314.5941,314.9458,313.4317,313.5391,12649.0
2022-10-05 09:40:00,321.22,321.62,320.19,320.39,6457.0,313.7834,314.1741,312.7772,312.9726,6457.0
2022-10-05 09:45:00,320.33,320.71,319.23,319.77,19634.0,312.914,313.2852,311.8394,312.3669,19634.0
2022-10-05 09:50:00,319.67,319.78,319.06,319.13,10338.0,312.2692,312.3767,311.6734,311.7417,10338.0
2022-10-05 09:55:00,319.13,319.63,318.94,319.63,8905.0,311.7417,312.2302,311.5561,312.2302,8905.0
2022-10-05 10:00:00,319.39,319.73,317.66,318.74,15347.0,311.9957,312.3279,310.3058,311.3608,15347.0
2022-10-05 10:05:00,318.4,319.14,318.06,318.18,8311.0,311.0286,311.7515,310.6965,310.8137,8311.0
2022-10-05 10:10:00,318.15,318.78,317.94,318.71,6469.0,310.7844,311.3998,310.5793,311.3315,6469.0
2022-10-05 10:15:00,318.34,318.69,317.87,318.69,6392.0,310.97,311.3119,310.5109,311.3119,6392.0
2022-10-05 10:20:00,318.48,318.83,318.21,318.22,5574.0,311.1068,311.4487,310.843,310.8528,5574.0
2022-10-05 10:25:00,318.09,318.19,317.64,317.78,11799.0,310.7258,310.8235,310.2862,310.423,11799.0
2022-10-05 10:30:00,317.71,317.8,316.93,317.52,6279.0,310.3546,310.4425,309.5927,310.169,6279.0
2022-10-05 10:35:00,317.43,318.18,317.43,318.18,6762.0,310.0811,310.8137,310.0811,310.8137,6762.0
2022-10-05 10:40:00,318.11,318.36,317.89,318.01,5917.0,310.7454,310.9896,310.5305,310.6477,5917.0
2022-10-05 10:45:00,318.19,318.65,317.89,317.89,16225.0,310.8235,311.2729,310.5305,310.5305,16225.0
2022-10-05 10:50:00,317.75,317.95,317.4,317.78,6753.0,310.3937,310.5891,310.0518,310.423,6753.0
2022-10-05 10:55:00,317.68,317.82,317.22,317.41,6070.0,310.3253,310.4621,309.876,310.0616,6070.0
2022-10-05 11:00:00,317.43,317.82,317.42,317.65,4237.0,310.0811,310.4621,310.0713,310.296,4237.0
2022-10-05 11:05:00,317.65,317.84,317.12,317.15,6923.0,310.296,310.4816,309.7783,309.8076,6923.0
2022-10-05 11:10:00,317.23,317.52,316.94,317.37,6272.0,309.8857,310.169,309.6024,310.0225,6272.0
2022-10-05 11:15:00,317.41,318.25,317.27,318.2,10402.0,310.0616,310.8821,309.9248,310.8333,10402.0
2022-10-05 11:20:00,318.28,319.06,318.21,319.06,6127.0,310.9114,311.6734,310.843,311.6734,6127.0
2022-10-05 11:25:00,319.15,319.16,318.87,319.16,3930.0,311.7613,311.7711,311.4878,311.7711,3930.0
2022-10-05 11:30:00,319.07,319.12,318.68,318.81,5344.0,311.6831,311.732,311.3022,311.4292,5344.0
2022-10-05 11:35:00,318.74,319.42,318.74,319.27,9350.0,311.3608,312.025,311.3608,311.8785,9350.0
2022-10-05 11:40:00,319.19,319.46,319.12,319.21,4630.0,311.8004,312.0641,311.732,311.8199,4630.0
2022-10-05 11:45:00,319.33,319.56,319.22,319.31,5929.0,311.9371,312.1618,311.8297,311.9176,5929.0
2022-10-05 11:50:00,319.4,319.85,319.14,319.48,8059.0,312.0055,312.4451,311.7515,312.0836,8059.0
2022-10-05 11:55:00,319.57,319.57,318.88,319.18,8504.0,312.1716,312.1716,311.4975,311.7906,8504.0
2022-10-05 12:00:00,319.28,319.28,318.82,318.92,6211.0,311.8883,311.8883,311.4389,311.5366,6211.0
2022-10-05 12:05:00,319.01,319.91,318.99,319.88,6133.0,311.6245,312.5037,311.605,312.4744,6133.0
2022-10-05 12:10:00,319.78,320.11,319.58,319.7,13568.0,312.3767,312.6991,312.1813,312.2985,13568.0
2022-10-05 12:15:00,319.63,320.25,319.43,319.8,18878.0,312.2302,312.8358,312.0348,312.3962,18878.0
2022-10-05 12:20:00,319.63,319.67,319.48,319.61,4167.0,312.2302,312.2692,312.0836,312.2106,4167.0
2022-10-05 12:25:00,319.6,319.86,319.47,319.78,3284.0,312.2009,312.4548,312.0739,312.3767,3284.0
2022-10-05 12:30:00,319.83,320.16,319.54,319.54,4235.0,312.4255,312.7479,312.1423,312.1423,4235.0
2022-10-05 12:35:00,319.54,319.84,319.46,319.82,6114.0,312.1423,312.4353,312.0641,312.4158,6114.0
2022-10-05 12:40:00,319.71,320.22,319.52,320.22,3192.0,312.3083,312.8065,312.1227,312.8065,3192.0
2022-10-05 12:45:00,320.19,320.94,320.09,320.94,3460.0,312.7772,313.5098,312.6795,313.5098,3460.0
2022-10-05 12:50:00,320.93,321.19,320.71,321.18,4409.0,313.5001,313.7541,313.2852,313.7443,4409.0
2022-10-05 12:55:00,321.13,321.13,320.66,320.66,4101.0,313.6954,313.6954,313.2363,313.2363,4101.0
2022-10-05 13:00:00,320.64,320.64,320.36,320.53,6105.0,313.2168,313.2168,312.9433,313.1093,6105.0
2022-10-05 13:05:00,320.48,320.97,320.25,320.27,10713.0,313.0605,313.5391,312.8358,312.8554,10713.0
2022-10-05 13:10:00,320.16,320.56,320.07,320.47,4164.0,312.7479,313.1386,312.66,313.0507,4164.0
2022-10-05 13:15:00,320.64,320.71,320.29,320.71,8859.0,313.2168,313.2852,312.8749,313.2852,8859.0
2022-10-05 13:20:00,320.78,321.04,320.62,320.76,7350.0,313.3535,313.6075,313.1973,313.334,7350.0
2022-10-05 13:25:00,320.74,320.96,320.35,320.71,3933.0,313.3145,313.5294,312.9335,313.2852,3933.0
2022-10-05 13:30:00,320.67,320.88,320.18,320.32,5471.0,313.2461,313.4512,312.7674,312.9042,5471.0
2022-10-05 13:35:00,320.34,320.62,320.21,320.58,4927.0,312.9237,313.1973,312.7967,313.1582,4927.0
2022-10-05 13:40:00,320.61,320.61,319.97,320.25,10524.0,313.1875,313.1875,312.5623,312.8358,10524.0
2022-10-05 13:45:00,320.33,321.0,320.31,320.85,3237.0,312.914,313.5685,312.8944,313.4219,3237.0
2022-10-05 13:50:00,321.06,321.16,320.56,320.64,6544.0,313.6271,313.7247,313.1386,313.2168,6544.0
2022-10-05 13:55:00,320.69,320.69,320.24,320.39,4747.0,313.2656,313.2656,312.826,312.9726,4747.0
2022-10-05 14:00:00,320.36,320.52,319.86,320.52,9711.0,312.9433,313.0996,312.4548,313.0996,9711.0
2022-10-05 14:05:00,320.56,321.16,320.56,321.05,5578.0,313.1386,313.7247,313.1386,313.6173,5578.0
2022-10-05 14:10:00,321.06,321.56,320.98,321.36,5133.0,313.6271,314.1155,313.5489,313.9201,5133.0
2022-10-05 14:15:00,321.31,321.82,321.21,321.81,6798.0,313.8713,314.3695,313.7736,314.3597,6798.0
2022-10-05 14:20:00,321.75,321.94,321.57,321.93,4878.0,314.3011,314.4867,314.1253,314.4769,4878.0
2022-10-05 14:25:00,321.93,322.21,321.58,322.08,6939.0,314.4769,314.7504,314.135,314.6234,6939.0
2022-10-05 14:30:00,322.01,322.15,321.73,321.73,3502.0,314.5551,314.6918,314.2816,314.2816,3502.0
2022-10-05 14:35:00,321.77,322.39,321.77,322.16,5699.0,314.3206,314.9263,314.3206,314.7016,5699.0
2022-10-05 14:40:00,322.16,322.38,322.11,322.34,3758.0,314.7016,314.9165,314.6528,314.8774,3758.0
2022-10-05 14:45:00,322.37,322.53,322.25,322.3,5985.0,314.9067,315.063,314.7895,314.8384,5985.0
2022-10-05 14:50:00,322.35,322.74,322.12,322.38,5106.0,314.8872,315.2682,314.6625,314.9165,5106.0
2022-10-05 14:55:00,322.36,322.72,322.32,322.72,7018.0,314.897,315.2486,314.8579,315.2486,7018.0
2022-10-05 15:00:00,322.8,323.37,322.8,323.27,5513.0,315.3268,315.8836,315.3268,315.7859,5513.0
2022-10-05 15:05:00,323.31,323.31,322.94,323.1,5570.0,315.825,315.825,315.4635,315.6198,5570.0
2022-10-05 15:10:00,323.09,323.59,322.91,323.59,7386.0,315.6101,316.0985,315.4342,316.0985,7386.0
2022-10-05 15:15:00,323.66,324.1,323.51,323.98,7070.0,316.1669,316.5967,316.0203,316.4795,7070.0
2022-10-05 15:20:00,323.9,324.13,323.67,323.82,7665.0,316.4013,316.626,316.1766,316.3232,7665.0
2022-10-05 15:25:00,323.84,323.94,323.22,323.25,8102.0,316.3427,316.4404,315.7371,315.7664,8102.0
2022-10-05 15:30:00,323.19,323.54,322.93,323.16,16111.0,315.7078,316.0496,315.4538,315.6784,16111.0
2022-10-05 15:35:00,323.07,323.3,322.56,322.58,10026.0,315.5905,315.8152,315.0923,315.1119,10026.0
2022-10-05 15:40:00,322.5,322.75,322.29,322.68,8765.0,315.0337,315.2779,314.8286,315.2096,8765.0
2022-10-05 15:45:00,322.63,322.65,322.05,322.17,17129.0,315.1607,315.1803,314.5941,314.7114,17129.0
2022-10-05 15:50:00,322.06,322.06,321.23,321.43,31013.0,314.6039,314.6039,313.7931,313.9885,31013.0
2022-10-05 15:55:00,321.37,321.76,321.06,321.64,69409.0,313.9299,314.3109,313.6271,314.1936,69409.0
2022-10-06 09:30:00,320.96,321.64,320.04,320.71,15930.0,313.5294,314.1936,312.6307,313.2852,15930.0
2022-10-06 09:35:00,320.83,321.18,320.5,321.02,5325.0,313.4024,313.7443,313.08,313.588,5325.0
2022-10-06 09:40:00,321.26,322.61,321.23,322.02,8536.0,313.8224,315.1412,313.7931,314.5648,8536.0
2022-10-06 09:45:00,322.04,322.58,321.83,322.24,5840.0,314.5844,315.1119,314.3792,314.7797,5840.0
2022-10-06 09:50:00,322.13,322.74,322.13,322.69,5005.0,314.6723,315.2682,314.6723,315.2193,5005.0
2022-10-06 09:55:00,322.28,322.5,320.68,320.89,11451.0,314.8188,315.0337,313.2559,313.461,11451.0
2022-10-06 10:00:00,320.77,320.88,319.96,320.16,11248.0,313.3438,313.4512,312.5525,312.7479,11248.0
2022-10-06 10:05:00,319.75,320.12,319.18,319.56,7932.0,312.3474,312.7088,311.7906,312.1618,7932.0
2022-10-06 10:10:00,319.43,319.43,318.19,318.33,7426.0,312.0348,312.0348,310.8235,310.9603,7426.0
2022-10-06 10:15:00,318.47,319.26,318.47,318.85,3356.0,311.097,311.8687,311.097,311.4682,3356.0
2022-10-06 10:20:00,318.68,318.69,318.25,318.61,4161.0,311.3022,311.3119,310.8821,311.2338,4161.0
2022-10-06 10:25:00,318.5,318.92,317.13,317.23,9578.0,311.1263,311.5366,309.788,309.8857,9578.0
2022-10-06 10:30:00,317.04,317.82,317.04,317.25,3950.0,309.7001,310.4621,309.7001,309.9053,3950.0
2022-10-06 10:35:00,317.29,317.85,317.29,317.63,6081.0,309.9443,310.4914,309.9443,310.2765,6081.0
2022-10-06 10:40:00,317.66,317.83,317.36,317.47,9198.0,310.3058,310.4718,310.0127,310.1202,9198.0
2022-10-06 10:45:00,317.47,319.2,317.42,318.99,9973.0,310.1202,311.8101,310.0713,311.605,9973.0
2022-10-06 10:50:00,319.18,319.18,318.78,319.1,9131.0,311.7906,311.7906,311.3998,311.7124,9131.0
2022-10-06 10:55:00,319.1,319.54,318.4,319.44,9951.0,311.7124,312.1423,311.0286,312.0446,9951.0
2022-10-06 11:00:00,319.63,319.63,318.44,318.55,6100.0,312.2302,312.2302,311.0677,311.1752,6100.0
2022-10-06 11:05:00,318.65,319.28,318.65,318.79,4706.0,311.2729,311.8883,311.2729,311.4096,4706.0
2022-10-06 11:10:00,318.91,318.94,318.23,318.36,5287.0,311.5268,311.5561,310.8626,310.9896,5287.0
2022-10-06 11:15:00,318.34,319.29,318.25,319.25,4047.0,310.97,311.898,310.8821,311.859,4047.0
2022-10-06 11:20:00,319.31,319.55,318.91,319.16,6293.0,311.9176,312.152,311.5268,311.7711,6293.0
2022-10-06 11:25:00,318.91,319.15,318.51,318.95,9344.0,311.5268,311.7613,311.1361,311.5659,9344.0
2022-10-06 11:30:00,318.95,318.95,318.32,318.43,6032.0,311.5659,311.5659,310.9505,311.058,6032.0
2022-10-06 11:35:00,318.32,318.64,317.91,318.18,8037.0,310.9505,311.2631,310.55,310.8137,8037.0
2022-10-06 11:40:00,318.07,318.43,317.96,318.13,4963.0,310.7063,311.058,310.5988,310.7649,4963.0
2022-10-06 11:45:00,318.1,318.7,318.09,318.64,4343.0,310.7356,311.3217,310.7258,311.2631,4343.0
2022-10-06 11:50:00,318.54,318.92,318.33,318.59,6475.0,311.1654,311.5366,310.9603,311.2142,6475.0
2022-10-06 11:55:00,318.54,318.62,317.25,317.29,6885.0,311.1654,311.2436,309.9053,309.9443,6885.0
2022-10-06 12:00:00,317.27,317.36,316.78,317.18,19448.0,309.9248,310.0127,309.4462,309.8369,19448.0
2022-10-06 12:05:00,317.17,317.31,317.01,317.06,4249.0,309.8271,309.9639,309.6708,309.7197,4249.0
2022-10-06 12:10:00,317.17,317.23,316.57,316.83,5976.0,309.8271,309.8857,309.241,309.495,5976.0
2022-10-06 12:15:00,316.81,317.01,316.62,316.93,2999.0,309.4755,309.6708,309.2899,309.5927,2999.0
2022-10-06 12:20:00,317.19,317.72,317.19,317.7,3898.0,309.8467,310.3644,309.8467,310.3449,3898.0
2022-10-06 12:25:00,317.73,318.0,317.73,317.77,7465.0,310.3742,310.6379,310.3742,310.4132,7465.0
2022-10-06 12:30:00,317.81,317.93,317.51,317.93,2551.0,310.4523,310.5695,310.1593,310.5695,2551.0
2022-10-06 12:35:00,317.87,318.11,317.8,318.11,3668.0,310.5109,310.7454,310.4425,310.7454,3668.0
2022-10-06 12:40:00,318.15,318.75,318.12,318.51,6610.0,310.7844,311.3705,310.7551,311.1361,6610.0
2022-10-06 12:45:00,318.45,318.53,318.26,318.32,1701.0,311.0775,311.1556,310.8919,310.9505,1701.0
2022-10-06 12:50:00,318.41,318.41,318.06,318.13,1900.0,311.0384,311.0384,310.6965,310.7649,1900.0
2022-10-06 12:55:00,318.15,318.19,317.98,318.13,4024.0,310.7844,310.8235,310.6184,310.7649,4024.0
2022-10-06 13:00:00,318.14,318.32,317.54,317.81,8543.0,310.7747,310.9505,310.1886,310.4523,8543.0
2022-10-06 13:05:00,317.81,317.98,317.55,317.55,1917.0,310.4523,310.6184,310.1983,310.1983,1917.0
2022-10-06 13:10:00,317.51,318.01,317.44,318.01,1638.0,310.1593,310.6477,310.0909,310.6477,1638.0
2022-10-06 13:15:00,318.11,318.13,317.96,318.1,3018.0,310.7454,310.7649,310.5988,310.7356,3018.0
2022-10-06 13:20:00,318.07,318.48,318.07,318.31,3260.0,310.7063,311.1068,310.7063,310.9407,3260.0
2022-10-06 13:25:00,318.21,318.29,317.88,318.29,4861.0,310.843,310.9212,310.5207,310.9212,4861.0
2022-10-06 13:30:00,318.17,318.17,317.62,317.79,3744.0,310.804,310.804,310.2667,310.4328,3744.0
2022-10-06 13:35:00,317.79,317.79,317.46,317.55,3494.0,310.4328,310.4328,310.1104,310.1983,3494.0
2022-10-06 13:40:00,317.63,317.98,317.57,317.98,3659.0,310.2765,310.6184,310.2179,310.6184,3659.0
2022-10-06 13:45:00,318.01,318.05,317.85,317.95,4106.0,310.6477,310.6867,310.4914,310.5891,4106.0
2022-10-06 13:50:00,317.88,317.95,317.65,317.83,3477.0,310.5207,310.5891,310.296,310.4718,3477.0
2022-10-06 13:55:00,317.95,318.01,317.92,317.95,1695.0,310.5891,310.6477,310.5598,310.5891,1695.0
2022-10-06 14:00:00,317.88,317.89,317.08,317.14,5117.0,310.5207,310.5305,309.7392,309.7978,5117.0
2022-10-06 14:05:00,317.07,317.3,316.94,317.28,13163.0,309.7294,309.9541,309.6024,309.9346,13163.0
2022-10-06 14:10:00,317.26,317.26,317.01,317.13,2695.0,309.915,309.915,309.6708,309.788,2695.0
2022-10-06 14:15:00,317.09,317.13,316.74,316.79,2869.0,309.749,309.788,309.4071,309.4559,2869.0
2022-10-06 14:20:00,316.73,317.0,316.7,316.95,4063.0,309.3973,309.6611,309.368,309.6122,4063.0
2022-10-06 14:25:00,316.91,317.1,316.83,316.9,5238.0,309.5731,309.7587,309.495,309.5634,5238.0
2022-10-06 14:30:00,316.84,317.05,316.15,316.3,6497.0,309.5048,309.7099,308.8307,308.9773,6497.0
2022-10-06 14:35:00,316.43,316.95,316.43,316.66,7842.0,309.1043,309.6122,309.1043,309.3289,7842.0
2022-10-06 14:40:00,316.64,316.79,316.49,316.49,6039.0,309.3094,309.4559,309.1629,309.1629,6039.0
2022-10-06 14:45:00,316.43,316.44,315.79,315.79,8854.0,309.1043,309.114,308.4791,308.4791,8854.0
2022-10-06 14:50:00,315.89,316.13,315.54,316.09,10771.0,308.5768,308.8112,308.2349,308.7721,10771.0
2022-10-06 14:55:00,316.04,316.49,315.99,315.99,3315.0,308.7233,309.1629,308.6744,308.6744,3315.0
2022-10-06 15:00:00,315.99,316.15,315.51,316.04,9361.0,308.6744,308.8307,308.2056,308.7233,9361.0
2022-10-06 15:05:00,315.91,315.91,315.6,315.81,4020.0,308.5963,308.5963,308.2935,308.4986,4020.0
2022-10-06 15:10:00,315.88,315.97,315.4,315.97,4501.0,308.567,308.6549,308.0981,308.6549,4501.0
2022-10-06 15:15:00,315.99,316.17,315.73,316.03,12804.0,308.6744,308.8503,308.4205,308.7135,12804.0
2022-10-06 15:20:00,316.02,316.45,315.9,316.24,12948.0,308.7037,309.1238,308.5865,308.9187,12948.0
2022-10-06 15:25:00,316.42,316.91,316.3,316.82,6825.0,309.0945,309.5731,308.9773,309.4852,6825.0
2022-10-06 15:30:00,316.98,317.06,316.69,316.86,8088.0,309.6415,309.7197,309.3582,309.5243,8088.0
2022-10-06 15:35:00,316.86,316.86,316.42,316.48,12426.0,309.5243,309.5243,309.0945,309.1531,12426.0
2022-10-06 15:40:00,316.42,316.55,316.13,316.46,7446.0,309.0945,309.2215,308.8112,309.1336,7446.0
2022-10-06 15:45:00,316.46,316.66,316.09,316.14,13836.0,309.1336,309.3289,308.7721,308.821,13836.0
2022-10-06 15:50:00,316.12,316.61,315.82,316.61,30145.0,308.8014,309.2801,308.5084,309.2801,30145.0
2022-10-06 15:55:00,316.62,317.13,315.94,316.18,101707.0,309.2899,309.788,308.6256,308.86,101707.0
2022-10-07 09:30:00,312.78,313.58,311.6,312.04,16407.0,305.5388,306.3202,304.3861,304.8159,16407.0
2022-10-07 09:35:00,311.68,312.13,311.26,311.9,3943.0,304.4642,304.9038,304.0539,304.6791,3943.0
2022-10-07 09:40:00,311.68,311.99,310.03,310.03,4423.0,304.4642,304.767,302.8524,302.8524,4423.0
2022-10-07 09:45:00,309.26,310.02,309.15,310.02,4520.0,302.1002,302.8427,301.9928,302.8427,4520.0
2022-10-07 09:50:00,309.73,310.46,309.52,309.72,11273.0,302.5594,303.2725,302.3542,302.5496,11273.0
2022-10-07 09:55:00,309.82,310.59,309.82,310.34,9117.0,302.6473,303.3995,302.6473,303.1552,9117.0
2022-10-07 10:00:00,310.1,310.42,309.68,309.68,9177.0,302.9208,303.2334,302.5105,302.5105,9177.0
2022-10-07 10:05:00,309.59,310.75,309.58,309.81,20445.0,302.4226,303.5558,302.4128,302.6375,20445.0
2022-10-07 10:10:00,309.62,310.44,309.54,310.06,16924.0,302.4519,303.2529,302.3738,302.8817,16924.0
2022-10-07 10:15:00,309.98,310.58,309.89,310.19,8088.0,302.8036,303.3897,302.7157,303.0087,8088.0
2022-10-07 10:20:00,310.05,310.16,309.4,309.41,18399.0,302.872,302.9794,302.237,302.2468,18399.0
2022-10-07 10:25:00,309.6,309.77,308.88,308.88,9533.0,302.4324,302.5984,301.729,301.729,9533.0
2022-10-07 10:30:00,309.0,309.18,308.7,309.1,8033.0,301.8463,302.0221,301.5532,301.944,8033.0
2022-10-07 10:35:00,308.93,309.12,308.79,308.79,14135.0,301.7779,301.9635,301.6411,301.6411,14135.0
2022-10-07 10:40:00,308.63,309.3,308.63,309.3,6533.0,301.4848,302.1393,301.4848,302.1393,6533.0
2022-10-07 10:45:00,309.42,309.46,309.05,309.05,4633.0,302.2565,302.2956,301.8951,301.8951,4633.0
2022-10-07 10:50:00,308.86,309.0,308.05,308.84,19490.0,301.7095,301.8463,300.9183,301.69,19490.0
2022-10-07 10:55:00,308.87,309.03,308.63,308.63,5172.0,301.7193,301.8756,301.4848,301.4848,5172.0
2022-10-07 11:00:00,308.6,308.66,308.22,308.36,9278.0,301.4555,301.5141,301.0843,301.2211,9278.0
2022-10-07 11:05:00,308.27,308.27,307.52,307.53,6730.0,301.1332,301.1332,300.4005,300.4103,6730.0
2022-10-07 11:10:00,307.48,307.66,307.18,307.3,4650.0,300.3615,300.5373,300.0684,300.1856,4650.0
2022-10-07 11:15:00,307.07,307.16,306.28,306.29,7338.0,299.9609,300.0489,299.1892,299.199,7338.0
2022-10-07 11:20:00,306.29,306.56,305.8,305.96,15949.0,299.199,299.4628,298.7204,298.8766,15949.0
2022-10-07 11:25:00,306.05,306.47,305.71,306.47,20995.0,298.9646,299.3748,298.6324,299.3748,20995.0
2022-10-07 11:30:00,306.59,306.87,305.94,306.06,12326.0,299.4921,299.7656,298.8571,298.9743,12326.0
2022-10-07 11:35:00,306.12,306.97,305.93,306.85,11401.0,299.0329,299.8633,298.8473,299.746,11401.0
2022-10-07 11:40:00,306.94,307.06,306.14,306.45,12404.0,299.834,299.9512,299.0525,299.3553,12404.0
2022-10-07 11:45:00,306.37,306.43,305.91,306.17,6301.0,299.2772,299.3358,298.8278,299.0818,6301.0
2022-10-07 11:50:00,306.05,306.25,305.98,306.1,10492.0,298.9646,299.1599,298.8962,299.0134,10492.0
2022-10-07 11:55:00,305.98,306.32,305.92,306.06,12340.0,298.8962,299.2283,298.8376,298.9743,12340.0
2022-10-07 12:00:00,306.11,306.42,306.0,306.31,6216.0,299.0232,299.326,298.9157,299.2185,6216.0
2022-10-07 12:05:00,306.34,306.87,306.31,306.75,5752.0,299.2478,299.7656,299.2185,299.6484,5752.0
2022-10-07 12:10:00,306.88,306.95,306.7,306.71,6022.0,299.7753,299.8437,299.5995,299.6093,6022.0
2022-10-07 12:15:00,306.48,306.84,306.47,306.71,13460.0,299.3846,299.7363,299.3748,299.6093,13460.0
2022-10-07 12:20:00,306.6,306.69,305.75,305.76,11292.0,299.5018,299.5897,298.6715,298.6813,11292.0
2022-10-07 12:25:00,305.82,306.14,305.58,305.58,10111.0,298.7399,299.0525,298.5054,298.5054,10111.0
2022-10-07 12:30:00,305.68,305.76,305.16,305.28,6794.0,298.6031,298.6813,298.0952,298.2124,6794.0
2022-10-07 12:35:00,305.2,305.37,305.0,305.03,6510.0,298.1342,298.3003,297.9389,297.9682,6510.0
2022-10-07 12:40:00,304.98,305.09,304.25,304.25,4726.0,297.9193,298.0268,297.2062,297.2062,4726.0
2022-10-07 12:45:00,304.32,304.39,303.8,303.9,5460.0,297.2746,297.343,296.7667,296.8643,5460.0
2022-10-07 12:50:00,303.93,303.95,303.68,303.82,7228.0,296.8936,296.9132,296.6494,296.7862,7228.0
2022-10-07 12:55:00,303.79,304.01,303.56,304.01,7441.0,296.7569,296.9718,296.5322,296.9718,7441.0
2022-10-07 13:00:00,304.0,304.04,303.47,303.51,5456.0,296.962,297.0011,296.4443,296.4834,5456.0
2022-10-07 13:05:00,303.59,303.7,303.19,303.26,5442.0,296.5615,296.669,296.1708,296.2392,5442.0
2022-10-07 13:10:00,303.35,303.72,303.31,303.64,5967.0,296.3271,296.6885,296.288,296.6104,5967.0
2022-10-07 13:15:00,303.57,304.24,303.29,304.2,14071.0,296.542,297.1965,296.2685,297.1574,14071.0
2022-10-07 13:20:00,304.28,304.46,304.03,304.17,11644.0,297.2355,297.4114,296.9913,297.1281,11644.0
2022-10-07 13:25:00,304.18,304.83,304.1,304.66,11670.0,297.1379,297.7728,297.0597,297.6067,11670.0
2022-10-07 13:30:00,304.66,304.87,304.34,304.66,10438.0,297.6067,297.8119,297.2942,297.6067,10438.0
2022-10-07 13:35:00,304.67,305.07,304.6,305.01,7257.0,297.6165,298.0073,297.5481,297.9486,7257.0
2022-10-07 13:40:00,305.07,305.42,305.04,305.18,3271.0,298.0073,298.3491,297.9779,298.1147,3271.0
2022-10-07 13:45:00,305.22,305.24,304.92,304.98,25989.0,298.1538,298.1733,297.8607,297.9193,25989.0
2022-10-07 13:50:00,304.95,305.17,304.77,304.83,54672.0,297.89,298.1049,297.7142,297.7728,54672.0
2022-10-07 13:55:00,304.87,305.02,304.71,304.71,5139.0,297.8119,297.9584,297.6556,297.6556,5139.0
2022-10-07 14:00:00,304.66,305.12,304.66,304.93,7005.0,297.6067,298.0561,297.6067,297.8705,7005.0
2022-10-07 14:05:00,305.05,305.24,305.02,305.09,4726.0,297.9877,298.1733,297.9584,298.0268,4726.0
2022-10-07 14:10:00,305.09,305.1,304.79,304.96,7899.0,298.0268,298.0366,297.7337,297.8998,7899.0
2022-10-07 14:15:00,305.04,305.21,304.87,304.93,5466.0,297.9779,298.144,297.8119,297.8705,5466.0
2022-10-07 14:20:00,304.91,304.97,304.67,304.75,14283.0,297.851,297.9096,297.6165,297.6947,14283.0
2022-10-07 14:25:00,304.82,304.93,304.58,304.58,11331.0,297.763,297.8705,297.5286,297.5286,11331.0
2022-10-07 14:30:00,304.59,304.7,304.42,304.7,10766.0,297.5384,297.6458,297.3723,297.6458,10766.0
2022-10-07 14:35:00,304.66,304.78,304.62,304.73,6403.0,297.6067,297.724,297.5677,297.6751,6403.0
2022-10-07 14:40:00,304.72,304.86,304.59,304.65,6053.0,297.6654,297.8021,297.5384,297.597,6053.0
2022-10-07 14:45:00,304.65,304.71,304.07,304.25,4393.0,297.597,297.6556,297.0304,297.2062,4393.0
2022-10-07 14:50:00,304.46,304.48,304.35,304.39,3028.0,297.4114,297.4309,297.3039,297.343,3028.0
2022-10-07 14:55:00,304.43,304.62,304.32,304.38,5265.0,297.3821,297.5677,297.2746,297.3332,5265.0
2022-10-07 15:00:00,304.55,304.96,304.51,304.96,7558.0,297.4993,297.8998,297.4602,297.8998,7558.0
2022-10-07 15:05:00,305.03,305.04,304.45,304.52,4675.0,297.9682,297.9779,297.4016,297.47,4675.0
2022-10-07 15:10:00,304.55,304.65,304.02,304.02,7563.0,297.4993,297.597,296.9816,296.9816,7563.0
2022-10-07 15:15:00,304.05,304.1,303.7,303.77,6629.0,297.0109,297.0597,296.669,296.7373,6629.0
2022-10-07 15:20:00,303.72,303.87,303.43,303.62,8734.0,296.6885,296.835,296.4052,296.5908,8734.0
2022-10-07 15:25:00,303.62,303.64,302.98,303.2,9811.0,296.5908,296.6104,295.9656,296.1805,9811.0
2022-10-07 15:30:00,303.22,303.22,302.72,302.8,8392.0,296.2001,296.2001,295.7117,295.7898,8392.0
2022-10-07 15:35:00,302.75,303.6,302.61,303.6,13867.0,295.741,296.5713,295.6042,296.5713,13867.0
2022-10-07 15:40:00,303.7,304.48,303.51,304.32,29272.0,296.669,297.4309,296.4834,297.2746,29272.0
2022-10-07 15:45:00,304.26,304.61,303.9,304.19,27778.0,297.216,297.5579,296.8643,297.1476,27778.0
2022-10-07 15:50:00,304.11,305.15,304.11,304.67,31891.0,297.0695,298.0854,297.0695,297.6165,31891.0
2022-10-07 15:55:00,304.71,304.88,304.23,304.84,67576.0,297.6556,297.8217,297.1867,297.7826,67576.0
2022-10-10 09:30:00,307.12,307.18,306.11,306.72,37674.0,300.0098,300.0684,299.0232,299.6191,37674.0
2022-10-10 09:35:00,306.82,306.82,304.88,305.16,6795.0,299.7167,299.7167,297.8217,298.0952,6795.0
2022-10-10 09:40:00,304.78,305.55,303.97,304.31,6007.0,297.724,298.4761,296.9327,297.2648,6007.0
2022-10-10 09:45:00,304.45,305.09,304.45,304.62,3750.0,297.4016,298.0268,297.4016,297.5677,3750.0
2022-10-10 09:50:00,304.54,305.3,303.99,303.99,5381.0,297.4895,298.2319,296.9523,296.9523,5381.0
2022-10-10 09:55:00,303.99,304.26,303.7,304.0,6740.0,296.9523,297.216,296.669,296.962,6740.0
2022-10-10 10:00:00,304.13,304.13,302.43,302.62,8143.0,297.089,297.089,295.4284,295.614,8143.0
2022-10-10 10:05:00,302.51,302.97,302.07,302.07,8208.0,295.5065,295.9559,295.0767,295.0767,8208.0
2022-10-10 10:10:00,302.05,302.11,301.32,301.32,14182.0,295.0572,295.1158,294.3441,294.3441,14182.0
2022-10-10 10:15:00,301.32,302.01,301.25,301.5,39902.0,294.3441,295.0181,294.2757,294.5199,39902.0
2022-10-10 10:20:00,301.58,302.08,301.5,301.74,5134.0,294.598,295.0865,294.5199,294.7543,5134.0
2022-10-10 10:25:00,301.49,302.65,301.4,302.38,11954.0,294.5101,295.6433,294.4222,295.3795,11954.0
2022-10-10 10:30:00,302.33,302.63,301.0,301.04,4415.0,295.3307,295.6237,294.0315,294.0706,4415.0
2022-10-10 10:35:00,300.9,301.1,298.93,299.12,31638.0,293.9338,294.1292,292.0094,292.195,31638.0
2022-10-10 10:40:00,299.23,299.38,298.81,298.91,16614.0,292.3025,292.449,291.8922,291.9899,16614.0
2022-10-10 10:45:00,298.98,299.33,298.1,298.19,12155.0,292.0582,292.4001,291.1986,291.2865,12155.0
2022-10-10 10:50:00,298.14,298.77,297.97,298.23,15947.0,291.2377,291.8531,291.0716,291.3256,15947.0
2022-10-10 10:55:00,298.12,299.07,298.01,298.93,13942.0,291.2182,292.1462,291.1107,292.0094,13942.0
2022-10-10 11:00:00,298.92,299.32,298.57,298.74,39909.0,291.9996,292.3904,291.6577,291.8238,39909.0
2022-10-10 11:05:00,298.68,299.63,298.67,299.4,9109.0,291.7652,292.6932,291.7554,292.4685,9109.0
2022-10-10 11:10:00,299.4,299.86,299.4,299.76,4447.0,292.4685,292.9179,292.4685,292.8202,4447.0
2022-10-10 11:15:00,299.72,299.91,299.34,299.39,15776.0,292.7811,292.9667,292.4099,292.4588,15776.0
2022-10-10 11:20:00,299.4,300.36,299.4,300.2,6844.0,292.4685,293.4063,292.4685,293.25,6844.0
2022-10-10 11:25:00,300.16,300.23,299.64,299.85,9969.0,293.2109,293.2793,292.703,292.9081,9969.0
2022-10-10 11:30:00,299.84,300.02,299.55,299.87,10021.0,292.8983,293.0742,292.615,292.9276,10021.0
2022-10-10 11:35:00,299.91,300.02,299.15,299.16,4700.0,292.9667,293.0742,292.2243,292.2341,4700.0
2022-10-10 11:40:00,299.18,299.36,299.01,299.25,3688.0,292.2536,292.4294,292.0875,292.322,3688.0
2022-10-10 11:45:00,299.25,299.43,298.96,299.37,5605.0,292.322,292.4978,292.0387,292.4392,5605.0
2022-10-10 11:50:00,299.23,300.02,299.23,299.92,7386.0,292.3025,293.0742,292.3025,292.9765,7386.0
2022-10-10 11:55:00,299.78,300.01,299.55,299.63,3740.0,292.8397,293.0644,292.615,292.6932,3740.0
2022-10-10 12:00:00,299.45,299.62,299.28,299.36,3226.0,292.5174,292.6834,292.3513,292.4294,3226.0
2022-10-10 12:05:00,299.47,299.57,298.86,298.99,6103.0,292.5369,292.6346,291.941,292.068,6103.0
2022-10-10 12:10:00,298.99,299.09,298.63,298.94,6496.0,292.068,292.1657,291.7163,292.0192,6496.0
2022-10-10 12:15:00,298.99,299.11,298.57,298.57,6888.0,292.068,292.1852,291.6577,291.6577,6888.0
2022-10-10 12:20:00,298.57,298.66,297.75,297.93,7336.0,291.6577,291.7457,290.8567,291.0326,7336.0
2022-10-10 12:25:00,298.0,298.34,297.97,298.07,10950.0,291.1009,291.4331,291.0716,291.1693,10950.0
2022-10-10 12:30:00,298.06,298.54,298.05,298.47,11173.0,291.1595,291.6284,291.1498,291.5601,11173.0
2022-10-10 12:35:00,298.52,298.63,297.97,298.03,9781.0,291.6089,291.7163,291.0716,291.1302,9781.0
2022-10-10 12:40:00,298.23,298.39,298.12,298.34,6342.0,291.3256,291.4819,291.2182,291.4331,6342.0
2022-10-10 12:45:00,298.36,298.37,297.94,297.99,6567.0,291.4526,291.4624,291.0423,291.0912,6567.0
2022-10-10 12:50:00,298.0,298.1,297.77,298.03,9005.0,291.1009,291.1986,290.8763,291.1302,9005.0
2022-10-10 12:55:00,298.03,298.19,297.71,297.88,9596.0,291.1302,291.2865,290.8176,290.9837,9596.0
2022-10-10 13:00:00,297.77,298.09,297.73,298.09,6441.0,290.8763,291.1888,290.8372,291.1888,6441.0
2022-10-10 13:05:00,298.06,298.25,297.99,298.0,3645.0,291.1595,291.3451,291.0912,291.1009,3645.0
2022-10-10 13:10:00,298.08,298.8,297.91,298.38,9166.0,291.1791,291.8824,291.013,291.4721,9166.0
2022-10-10 13:15:00,298.48,298.91,298.44,298.84,3935.0,291.5698,291.9899,291.5307,291.9215,3935.0
2022-10-10 13:20:00,298.97,299.14,298.81,298.88,4871.0,292.0485,292.2145,291.8922,291.9606,4871.0
2022-10-10 13:25:00,298.88,299.11,298.67,298.78,4230.0,291.9606,292.1852,291.7554,291.8629,4230.0
2022-10-10 13:30:00,298.78,299.23,298.71,298.75,15146.0,291.8629,292.3025,291.7945,291.8336,15146.0
2022-10-10 13:35:00,298.76,299.17,298.75,298.87,10090.0,291.8433,292.2438,291.8336,291.9508,10090.0
2022-10-10 13:40:00,298.88,298.97,298.68,298.68,12654.0,291.9606,292.0485,291.7652,291.7652,12654.0
2022-10-10 13:45:00,298.72,300.13,298.69,300.13,12096.0,291.8043,293.1816,291.775,293.1816,12096.0
2022-10-10 13:50:00,300.27,300.29,299.34,300.16,26359.0,293.3184,293.3379,292.4099,293.2109,26359.0
2022-10-10 13:55:00,300.23,300.42,299.89,300.03,16650.0,293.2793,293.4649,292.9472,293.0839,16650.0
2022-10-10 14:00:00,300.02,300.22,299.62,299.62,5686.0,293.0742,293.2695,292.6834,292.6834,5686.0
2022-10-10 14:05:00,299.61,299.71,299.32,299.46,14846.0,292.6737,292.7713,292.3904,292.5271,14846.0
2022-10-10 14:10:00,299.54,299.55,298.75,298.76,15255.0,292.6053,292.615,291.8336,291.8433,15255.0
2022-10-10 14:15:00,298.77,299.01,298.52,298.86,5165.0,291.8531,292.0875,291.6089,291.941,5165.0
2022-10-10 14:20:00,298.89,299.05,298.52,298.69,2200.0,291.9703,292.1266,291.6089,291.775,2200.0
2022-10-10 14:25:00,298.73,298.92,298.46,298.56,7211.0,291.814,291.9996,291.5503,291.648,7211.0
2022-10-10 14:30:00,298.5,298.98,298.39,298.77,10442.0,291.5894,292.0582,291.4819,291.8531,10442.0
2022-10-10 14:35:00,298.75,299.58,298.67,299.51,9752.0,291.8336,292.6444,291.7554,292.576,9752.0
2022-10-10 14:40:00,299.52,299.6,299.13,299.25,5668.0,292.5857,292.6639,292.2048,292.322,5668.0
2022-10-10 14:45:00,299.23,299.24,298.55,298.73,5410.0,292.3025,292.3122,291.6382,291.814,5410.0
2022-10-10 14:50:00,298.77,299.05,298.71,299.0,3761.0,291.8531,292.1266,291.7945,292.0778,3761.0
2022-10-10 14:55:00,299.0,299.0,298.46,298.71,6907.0,292.0778,292.0778,291.5503,291.7945,6907.0
2022-10-10 15:00:00,298.81,299.0,298.32,298.45,7352.0,291.8922,292.0778,291.4135,291.5405,7352.0
2022-10-10 15:05:00,298.49,298.83,298.36,298.83,6314.0,291.5796,291.9117,291.4526,291.9117,6314.0
2022-10-10 15:10:00,298.72,299.15,298.52,299.09,6633.0,291.8043,292.2243,291.6089,292.1657,6633.0
2022-10-10 15:15:00,299.19,299.71,299.19,299.7,7825.0,292.2634,292.7713,292.2634,292.7616,7825.0
2022-10-10 15:20:00,299.78,299.92,299.45,299.74,7618.0,292.8397,292.9765,292.5174,292.8006,7618.0
2022-10-10 15:25:00,299.67,299.68,298.99,299.17,4726.0,292.7323,292.742,292.068,292.2438,4726.0
2022-10-10 15:30:00,299.05,299.62,299.05,299.5,10415.0,292.1266,292.6834,292.1266,292.5662,10415.0
2022-10-10 15:35:00,299.51,299.96,299.45,299.71,10342.0,292.576,293.0156,292.5174,292.7713,10342.0
2022-10-10 15:40:00,299.71,299.87,299.44,299.5,11434.0,292.7713,292.9276,292.5076,292.5662,11434.0
2022-10-10 15:45:00,299.46,300.15,299.38,300.1,21440.0,292.5271,293.2012,292.449,293.1523,21440.0
2022-10-10 15:50:00,300.05,300.27,299.58,299.99,14950.0,293.1035,293.3184,292.6444,293.0449,14950.0
2022-10-10 15:55:00,299.86,299.95,298.72,298.84,46350.0,292.9179,293.0058,291.8043,291.9215,46350.0
2022-10-11 09:30:00,297.27,297.98,296.01,296.01,37410.0,290.3878,291.0814,289.157,289.157,37410.0
2022-10-11 09:35:00,296.08,296.16,294.67,294.84,14592.0,289.2254,289.3035,287.848,288.0141,14592.0
2022-10-11 09:40:00,295.15,295.58,294.47,294.8,13294.0,288.3169,288.737,287.6527,287.975,13294.0
2022-10-11 09:45:00,294.68,295.55,294.05,294.37,8683.0,287.8578,288.7077,287.2424,287.555,8683.0
2022-10-11 09:50:00,294.31,295.05,294.31,294.32,11233.0,287.4964,288.2192,287.4964,287.5061,11233.0
2022-10-11 09:55:00,294.3,294.82,293.88,294.12,11393.0,287.4866,287.9946,287.0763,287.3108,11393.0
2022-10-11 10:00:00,293.88,294.01,293.43,293.86,9276.0,287.0763,287.2033,286.6367,287.0568,9276.0
2022-10-11 10:05:00,294.0,294.01,293.18,293.78,14836.0,287.1935,287.2033,286.3925,286.9786,14836.0
2022-10-11 10:10:00,293.64,294.47,293.11,294.44,10961.0,286.8419,287.6527,286.3241,287.6233,10961.0
2022-10-11 10:15:00,294.61,295.17,294.28,294.45,4575.0,287.7894,288.3364,287.4671,287.6331,4575.0
2022-10-11 10:20:00,294.45,294.57,294.16,294.18,3594.0,287.6331,287.7503,287.3498,287.3694,3594.0
2022-10-11 10:25:00,294.02,294.45,293.95,294.0,5568.0,287.2131,287.6331,287.1447,287.1935,5568.0
2022-10-11 10:30:00,294.01,294.25,293.73,293.86,13689.0,287.2033,287.4377,286.9298,287.0568,13689.0
2022-10-11 10:35:00,293.92,294.15,293.65,294.15,15078.0,287.1154,287.3401,286.8516,287.3401,15078.0
2022-10-11 10:40:00,294.23,294.62,293.82,294.1,19708.0,287.4182,287.7992,287.0177,287.2912,19708.0
2022-10-11 10:45:00,294.1,294.34,293.48,293.85,34772.0,287.2912,287.5257,286.6856,287.047,34772.0
2022-10-11 10:50:00,293.75,293.98,293.38,293.73,11675.0,286.9493,287.174,286.5879,286.9298,11675.0
2022-10-11 10:55:00,293.75,294.24,293.63,293.95,15483.0,286.9493,287.428,286.8321,287.1447,15483.0
2022-10-11 11:00:00,294.01,295.42,293.74,295.28,12514.0,287.2033,288.5807,286.9396,288.4439,12514.0
2022-10-11 11:05:00,295.0,295.11,294.2,294.38,13011.0,288.1704,288.2778,287.3889,287.5647,13011.0
2022-10-11 11:10:00,294.38,294.7,294.28,294.61,12301.0,287.5647,287.8773,287.4671,287.7894,12301.0
2022-10-11 11:15:00,294.52,294.81,294.25,294.31,22254.0,287.7015,287.9848,287.4377,287.4964,22254.0
2022-10-11 11:20:00,294.32,294.71,294.27,294.3,12338.0,287.5061,287.8871,287.4573,287.4866,12338.0
2022-10-11 11:25:00,294.4,294.62,294.1,294.45,40649.0,287.5843,287.7992,287.2912,287.6331,40649.0
2022-10-11 11:30:00,294.58,296.08,294.53,295.88,9095.0,287.7601,289.2254,287.7113,289.03,9095.0
2022-10-11 11:35:00,295.98,296.64,295.98,296.16,12890.0,289.1277,289.7724,289.1277,289.3035,12890.0
2022-10-11 11:40:00,296.11,296.88,295.69,296.72,15452.0,289.2547,290.0069,288.8444,289.8506,15452.0
2022-10-11 11:45:00,296.81,297.35,296.79,297.21,5876.0,289.9385,290.466,289.9189,290.3292,5876.0
2022-10-11 11:50:00,297.28,297.38,296.93,296.94,8039.0,290.3976,290.4953,290.0557,290.0655,8039.0
2022-10-11 11:55:00,296.94,297.27,296.84,297.27,11280.0,290.0655,290.3878,289.9678,290.3878,11280.0
2022-10-11 12:00:00,297.16,297.23,296.45,296.8,11390.0,290.2804,290.3488,289.5868,289.9287,11390.0
2022-10-11 12:05:00,296.87,296.89,296.41,296.72,12714.0,289.9971,290.0166,289.5477,289.8506,12714.0
2022-10-11 12:10:00,296.81,297.29,296.7,297.22,7670.0,289.9385,290.4074,289.831,290.339,7670.0
2022-10-11 12:15:00,297.23,298.02,297.23,297.96,6135.0,290.3488,291.1205,290.3488,291.0619,6135.0
2022-10-11 12:20:00,298.01,298.95,297.87,298.92,7412.0,291.1107,292.0289,290.9739,291.9996,7412.0
2022-10-11 12:25:00,298.81,298.94,298.47,298.47,4208.0,291.8922,292.0192,291.5601,291.5601,4208.0
2022-10-11 12:30:00,298.33,298.75,298.33,298.48,4037.0,291.4233,291.8336,291.4233,291.5698,4037.0
2022-10-11 12:35:00,298.48,298.72,298.33,298.63,4022.0,291.5698,291.8043,291.4233,291.7163,4022.0
2022-10-11 12:40:00,298.71,299.3,298.6,299.3,4228.0,291.7945,292.3708,291.687,292.3708,4228.0
2022-10-11 12:45:00,299.18,299.51,299.16,299.22,5023.0,292.2536,292.576,292.2341,292.2927,5023.0
2022-10-11 12:50:00,299.31,299.4,298.82,298.85,6460.0,292.3806,292.4685,291.9019,291.9313,6460.0
2022-10-11 12:55:00,298.86,299.17,298.77,298.82,5179.0,291.941,292.2438,291.8531,291.9019,5179.0
2022-10-11 13:00:00,298.92,298.99,298.67,298.84,7013.0,291.9996,292.068,291.7554,291.9215,7013.0
2022-10-11 13:05:00,298.73,298.73,298.42,298.5,6301.0,291.814,291.814,291.5112,291.5894,6301.0
2022-10-11 13:10:00,298.5,298.5,298.21,298.45,5554.0,291.5894,291.5894,291.3061,291.5405,5554.0
2022-10-11 13:15:00,298.44,298.54,297.74,298.18,5644.0,291.5307,291.6284,290.847,291.2768,5644.0
2022-10-11 13:20:00,298.04,298.31,297.99,298.17,2788.0,291.14,291.4038,291.0912,291.267,2788.0
2022-10-11 13:25:00,298.12,298.16,297.53,297.79,4958.0,291.2182,291.2572,290.6418,290.8958,4958.0
2022-10-11 13:30:00,297.85,297.97,297.33,297.83,5689.0,290.9544,291.0716,290.4464,290.9349,5689.0
2022-10-11 13:35:00,297.94,298.04,297.78,298.04,4550.0,291.0423,291.14,290.886,291.14,4550.0
2022-10-11 13:40:00,298.12,298.15,297.8,298.01,3511.0,291.2182,291.2475,290.9056,291.1107,3511.0
2022-10-11 13:45:00,298.03,298.35,298.03,298.09,4960.0,291.1302,291.4428,291.1302,291.1888,4960.0
2022-10-11 13:50:00,297.83,298.53,297.82,298.3,4780.0,290.9349,291.6187,290.9251,291.394,4780.0
2022-10-11 13:55:00,298.3,298.4,298.13,298.37,3098.0,291.394,291.4917,291.2279,291.4624,3098.0
2022-10-11 14:00:00,298.39,298.49,298.03,298.18,6590.0,291.4819,291.5796,291.1302,291.2768,6590.0
2022-10-11 14:05:00,298.18,298.18,297.44,297.76,9286.0,291.2768,291.2768,290.5539,290.8665,9286.0
2022-10-11 14:10:00,297.5,297.5,297.11,297.28,5820.0,290.6125,290.6125,290.2315,290.3976,5820.0
2022-10-11 14:15:00,297.27,297.41,296.84,296.84,10796.0,290.3878,290.5246,289.9678,289.9678,10796.0
2022-10-11 14:20:00,296.79,297.43,296.79,297.43,7230.0,289.9189,290.5441,289.9189,290.5441,7230.0
2022-10-11 14:25:00,297.4,297.63,297.18,297.35,4304.0,290.5148,290.7395,290.2999,290.466,4304.0
2022-10-11 14:30:00,297.42,297.86,297.39,297.62,4119.0,290.5344,290.9642,290.5051,290.7297,4119.0
2022-10-11 14:35:00,297.56,297.68,297.24,297.38,5340.0,290.6711,290.7883,290.3585,290.4953,5340.0
2022-10-11 14:40:00,297.39,297.82,297.07,297.18,8024.0,290.5051,290.9251,290.1925,290.2999,8024.0
2022-10-11 14:45:00,296.94,296.96,295.5,295.65,12871.0,290.0655,290.085,288.6588,288.8053,12871.0
2022-10-11 14:50:00,295.64,295.73,294.99,295.11,7936.0,288.7956,288.8835,288.1606,288.2778,7936.0
2022-10-11 14:55:00,295.03,295.1,294.33,294.45,7047.0,288.1997,288.2681,287.5159,287.6331,7047.0
2022-10-11 15:00:00,294.35,294.53,293.8,293.93,8939.0,287.5354,287.7113,286.9982,287.1252,8939.0
2022-10-11 15:05:00,294.07,294.44,293.93,294.04,8615.0,287.2619,287.6233,287.1252,287.2326,8615.0
2022-10-11 15:10:00,294.19,294.19,293.4,293.56,8869.0,287.3791,287.3791,286.6074,286.7637,8869.0
2022-10-11 15:15:00,293.53,293.93,293.13,293.68,10489.0,286.7344,287.1252,286.3437,286.8809,10489.0
2022-10-11 15:20:00,293.69,294.19,293.69,294.13,10637.0,286.8907,287.3791,286.8907,287.3205,10637.0
2022-10-11 15:25:00,294.24,294.73,293.99,294.67,21329.0,287.428,287.9066,287.1838,287.848,21329.0
2022-10-11 15:30:00,294.56,294.75,294.11,294.66,20241.0,287.7406,287.9262,287.301,287.8383,20241.0
2022-10-11 15:35:00,294.68,295.57,294.52,295.43,13280.0,287.8578,288.7272,287.7015,288.5904,13280.0
2022-10-11 15:40:00,295.53,295.57,294.78,295.35,13470.0,288.6881,288.7272,287.9555,288.5123,13470.0
2022-10-11 15:45:00,295.37,295.56,294.96,295.47,13174.0,288.5318,288.7174,288.1313,288.6295,13174.0
2022-10-11 15:50:00,295.46,295.46,294.49,295.12,24639.0,288.6197,288.6197,287.6722,288.2876,24639.0
2022-10-11 15:55:00,295.15,295.36,294.47,294.73,56577.0,288.3169,288.5221,287.6527,287.9066,56577.0
2022-10-12 09:30:00,294.9,294.9,292.22,292.22,24468.0,288.0727,288.0727,285.4547,285.4547,24468.0
2022-10-12 09:35:00,292.38,294.29,292.21,293.73,7974.0,285.611,287.4768,285.445,286.9298,7974.0
2022-10-12 09:40:00,293.72,294.34,292.73,294.34,8264.0,286.92,287.5257,285.9529,287.5257,8264.0
2022-10-12 09:45:00,294.65,294.91,293.28,293.64,7891.0,287.8285,288.0825,286.4902,286.8419,7891.0
2022-10-12 09:50:00,293.82,294.45,293.44,293.65,9372.0,287.0177,287.6331,286.6465,286.8516,9372.0
2022-10-12 09:55:00,293.64,294.42,293.53,293.54,13006.0,286.8419,287.6038,286.7344,286.7442,13006.0
2022-10-12 10:00:00,293.69,294.21,293.52,293.65,9750.0,286.8907,287.3987,286.7246,286.8516,9750.0
2022-10-12 10:05:00,293.68,293.68,292.68,293.11,6943.0,286.8809,286.8809,285.9041,286.3241,6943.0
2022-10-12 10:10:00,293.02,293.13,292.21,292.21,8570.0,286.2362,286.3437,285.445,285.445,8570.0
2022-10-12 10:15:00,292.07,292.68,292.07,292.6,9087.0,285.3082,285.9041,285.3082,285.8259,9087.0
2022-10-12 10:20:00,292.4,292.53,291.28,292.01,4745.0,285.6306,285.7576,284.5365,285.2496,4745.0
2022-10-12 10:25:00,291.89,292.88,291.79,292.73,5975.0,285.1324,286.0995,285.0347,285.9529,5975.0
2022-10-12 10:30:00,292.67,293.37,292.37,292.8,4584.0,285.8943,286.5781,285.6013,286.0213,4584.0
2022-10-12 10:35:00,292.9,292.9,292.41,292.49,5917.0,286.119,286.119,285.6403,285.7185,5917.0
2022-10-12 10:40:00,292.49,292.49,292.03,292.04,6771.0,285.7185,285.7185,285.2691,285.2789,6771.0
2022-10-12 10:45:00,292.02,292.58,291.9,292.54,4743.0,285.2594,285.8064,285.1422,285.7673,4743.0
2022-10-12 10:50:00,292.64,292.95,292.6,292.94,5516.0,285.865,286.1678,285.8259,286.1581,5516.0
2022-10-12 10:55:00,292.92,293.0,292.49,292.61,7385.0,286.1385,286.2167,285.7185,285.8357,7385.0
2022-10-12 11:00:00,292.74,293.32,292.74,293.18,2998.0,285.9627,286.5293,285.9627,286.3925,2998.0
2022-10-12 11:05:00,293.05,293.54,293.04,293.31,4034.0,286.2655,286.7442,286.2558,286.5195,4034.0
2022-10-12 11:10:00,293.25,293.61,293.11,293.59,4183.0,286.4609,286.8126,286.3241,286.793,4183.0
2022-10-12 11:15:00,293.73,293.98,293.37,293.82,7126.0,286.9298,287.174,286.5781,287.0177,7126.0
2022-10-12 11:20:00,293.63,293.74,293.39,293.66,5061.0,286.8321,286.9396,286.5977,286.8614,5061.0
2022-10-12 11:25:00,293.52,293.56,293.2,293.56,2919.0,286.7246,286.7637,286.4121,286.7637,2919.0
2022-10-12 11:30:00,293.8,293.8,293.07,293.49,5092.0,286.9982,286.9982,286.2851,286.6953,5092.0
2022-10-12 11:35:00,293.48,294.0,293.48,293.62,4834.0,286.6856,287.1935,286.6856,286.8223,4834.0
2022-10-12 11:40:00,293.58,294.44,293.58,294.28,4666.0,286.7833,287.6233,286.7833,287.4671,4666.0
2022-10-12 11:45:00,294.13,294.22,293.64,293.65,5532.0,287.3205,287.4084,286.8419,286.8516,5532.0
2022-10-12 11:50:00,293.67,294.54,293.67,294.45,2829.0,286.8712,287.721,286.8712,287.6331,2829.0
2022-10-12 11:55:00,294.36,294.7,294.3,294.7,2345.0,287.5452,287.8773,287.4866,287.8773,2345.0
2022-10-12 12:00:00,294.87,294.88,294.16,294.39,5411.0,288.0434,288.0532,287.3498,287.5745,5411.0
2022-10-12 12:05:00,294.45,295.13,294.1,294.1,5184.0,287.6331,288.2974,287.2912,287.2912,5184.0
2022-10-12 12:10:00,294.03,294.11,293.75,293.96,4462.0,287.2228,287.301,286.9493,287.1545,4462.0
2022-10-12 12:15:00,293.97,294.25,293.97,294.19,2841.0,287.1642,287.4377,287.1642,287.3791,2841.0
2022-10-12 12:20:00,294.28,294.66,294.13,294.22,6776.0,287.4671,287.8383,287.3205,287.4084,6776.0
2022-10-12 12:25:00,294.21,294.45,294.05,294.14,3550.0,287.3987,287.6331,287.2424,287.3303,3550.0
2022-10-12 12:30:00,294.22,294.23,293.75,294.02,3821.0,287.4084,287.4182,286.9493,287.2131,3821.0
2022-10-12 12:35:00,293.87,294.0,293.6,293.67,5288.0,287.0665,287.1935,286.8028,286.8712,5288.0
2022-10-12 12:40:00,293.63,294.01,293.58,294.01,2159.0,286.8321,287.2033,286.7833,287.2033,2159.0
2022-10-12 12:45:00,294.07,294.32,293.96,294.23,3289.0,287.2619,287.5061,287.1545,287.4182,3289.0
2022-10-12 12:50:00,294.33,294.44,294.27,294.38,3201.0,287.5159,287.6233,287.4573,287.5647,3201.0
2022-10-12 12:55:00,294.39,294.77,294.39,294.66,13968.0,287.5745,287.9457,287.5745,287.8383,13968.0
2022-10-12 13:00:00,294.59,294.76,294.37,294.45,4374.0,287.7699,287.9359,287.555,287.6331,4374.0
2022-10-12 13:05:00,294.29,294.65,294.29,294.53,2632.0,287.4768,287.8285,287.4768,287.7113,2632.0
2022-10-12 13:10:00,294.54,294.66,294.41,294.59,5534.0,287.721,287.8383,287.594,287.7699,5534.0
2022-10-12 13:15:00,294.65,294.66,294.22,294.31,5014.0,287.8285,287.8383,287.4084,287.4964,5014.0
2022-10-12 13:20:00,294.37,294.44,294.27,294.3,3585.0,287.555,287.6233,287.4573,287.4866,3585.0
2022-10-12 13:25:00,294.25,294.53,294.25,294.41,2672.0,287.4377,287.7113,287.4377,287.594,2672.0
2022-10-12 13:30:00,294.46,294.52,293.84,294.1,17340.0,287.6429,287.7015,287.0372,287.2912,17340.0
2022-10-12 13:35:00,293.99,294.13,293.89,294.13,6961.0,287.1838,287.3205,287.0861,287.3205,6961.0
2022-10-12 13:40:00,294.12,294.38,294.03,294.38,5455.0,287.3108,287.5647,287.2228,287.5647,5455.0
2022-10-12 13:45:00,294.48,294.75,294.3,294.6,3795.0,287.6624,287.9262,287.4866,287.7796,3795.0
2022-10-12 13:50:00,294.7,294.7,294.33,294.56,4131.0,287.8773,287.8773,287.5159,287.7406,4131.0
2022-10-12 13:55:00,294.43,294.63,294.36,294.57,4464.0,287.6136,287.809,287.5452,287.7503,4464.0
2022-10-12 14:00:00,294.73,294.84,294.18,294.57,5905.0,287.9066,288.0141,287.3694,287.7503,5905.0
2022-10-12 14:05:00,294.6,295.31,294.3,295.01,6967.0,287.7796,288.4732,287.4866,288.1802,6967.0
2022-10-12 14:10:00,295.01,295.48,294.49,295.44,4136.0,288.1802,288.6393,287.6722,288.6002,4136.0
2022-10-12 14:15:00,295.5,295.59,295.0,295.27,5528.0,288.6588,288.7467,288.1704,288.4341,5528.0
2022-10-12 14:20:00,295.26,295.36,294.81,295.13,5754.0,288.4244,288.5221,287.9848,288.2974,5754.0
2022-10-12 14:25:00,295.12,295.89,295.05,295.65,5777.0,288.2876,289.0398,288.2192,288.8053,5777.0
2022-10-12 14:30:00,295.67,295.75,295.12,295.44,5108.0,288.8249,288.903,288.2876,288.6002,5108.0
2022-10-12 14:35:00,295.51,295.72,295.07,295.17,6628.0,288.6686,288.8737,288.2388,288.3364,6628.0
2022-10-12 14:40:00,295.21,295.32,294.86,294.86,4909.0,288.3755,288.483,288.0336,288.0336,4909.0
2022-10-12 14:45:00,294.81,294.9,294.15,294.32,10347.0,287.9848,288.0727,287.3401,287.5061,10347.0
2022-10-12 14:50:00,294.25,294.26,293.68,293.79,5979.0,287.4377,287.4475,286.8809,286.9884,5979.0
2022-10-12 14:55:00,293.78,293.84,293.32,293.46,5922.0,286.9786,287.0372,286.5293,286.666,5922.0
2022-10-12 15:00:00,293.57,293.57,293.07,293.18,4705.0,286.7735,286.7735,286.2851,286.3925,4705.0
2022-10-12 15:05:00,293.17,293.49,293.13,293.24,5822.0,286.3828,286.6953,286.3437,286.4511,5822.0
2022-10-12 15:10:00,293.24,293.47,293.24,293.34,5497.0,286.4511,286.6758,286.4511,286.5488,5497.0
2022-10-12 15:15:00,293.42,293.52,293.01,293.48,7633.0,286.627,286.7246,286.2265,286.6856,7633.0
2022-10-12 15:20:00,293.55,293.61,293.19,293.33,7640.0,286.754,286.8126,286.4023,286.539,7640.0
2022-10-12 15:25:00,293.18,293.4,293.05,293.06,9556.0,286.3925,286.6074,286.2655,286.2753,9556.0
2022-10-12 15:30:00,293.06,293.27,292.74,293.18,12544.0,286.2753,286.4804,285.9627,286.3925,12544.0
2022-10-12 15:35:00,293.25,293.54,293.02,293.02,19876.0,286.4609,286.7442,286.2362,286.2362,19876.0
2022-10-12 15:40:00,293.06,293.38,292.89,293.25,16930.0,286.2753,286.5879,286.1092,286.4609,16930.0
2022-10-12 15:45:00,293.21,293.21,292.7,292.81,27842.0,286.4218,286.4218,285.9236,286.0311,27842.0
2022-10-12 15:50:00,292.69,292.74,292.24,292.65,36464.0,285.9139,285.9627,285.4743,285.8748,36464.0
2022-10-12 15:55:00,292.64,292.64,291.06,291.25,104328.0,285.865,285.865,284.3216,284.5072,104328.0
2022-10-13 09:30:00,283.0,283.31,280.12,281.13,66349.0,276.4482,276.751,273.6349,274.6215,66349.0
2022-10-13 09:35:00,280.82,280.85,279.51,280.7,19036.0,274.3187,274.348,273.039,274.2014,19036.0
2022-10-13 09:40:00,280.75,282.09,279.32,281.68,53863.0,274.2503,275.5593,272.8534,275.1588,53863.0
2022-10-13 09:45:00,281.54,282.97,281.38,282.59,19967.0,275.022,276.4189,274.8657,276.0477,19967.0
2022-10-13 09:50:00,282.57,283.32,282.45,282.45,16614.0,276.0282,276.7608,275.9109,275.9109,16614.0
2022-10-13 09:55:00,282.28,282.64,281.22,282.64,24436.0,275.7449,276.0965,274.7094,276.0965,24436.0
2022-10-13 10:00:00,282.56,282.73,282.0,282.71,11294.0,276.0184,276.1845,275.4714,276.1649,11294.0
2022-10-13 10:05:00,282.86,283.95,282.86,283.78,22417.0,276.3114,277.3762,276.3114,277.2101,22417.0
2022-10-13 10:10:00,283.55,284.94,282.66,284.88,13219.0,276.9855,278.3433,276.1161,278.2847,13219.0
2022-10-13 10:15:00,284.87,285.3,283.89,284.05,18561.0,278.2749,278.695,277.3176,277.4739,18561.0
2022-10-13 10:20:00,283.87,284.53,283.52,283.52,37956.0,277.2981,277.9428,276.9562,276.9562,37956.0
2022-10-13 10:25:00,283.5,283.74,282.54,283.21,26138.0,276.9366,277.1711,275.9988,276.6533,26138.0
2022-10-13 10:30:00,283.12,284.31,283.12,283.48,12133.0,276.5654,277.7279,276.5654,276.9171,12133.0
2022-10-13 10:35:00,283.34,284.04,282.9,283.93,16872.0,276.7803,277.4641,276.3505,277.3567,16872.0
2022-10-13 10:40:00,283.71,284.43,283.52,283.53,18675.0,277.1418,277.8451,276.9562,276.9659,18675.0
2022-10-13 10:45:00,283.51,284.34,283.46,283.96,30215.0,276.9464,277.7572,276.8976,277.386,30215.0
2022-10-13 10:50:00,283.96,284.11,283.34,283.87,15144.0,277.386,277.5325,276.7803,277.2981,15144.0
2022-10-13 10:55:00,283.7,285.0,283.7,283.8,9182.0,277.132,278.4019,277.132,277.2297,9182.0
2022-10-13 11:00:00,283.75,284.31,283.67,284.3,15478.0,277.1808,277.7279,277.1027,277.7181,15478.0
2022-10-13 11:05:00,284.23,285.88,284.23,285.83,20402.0,277.6497,279.2615,277.6497,279.2127,20402.0
2022-10-13 11:10:00,285.91,286.18,285.42,286.18,20021.0,279.2908,279.5546,278.8122,279.5546,20021.0
2022-10-13 11:15:00,286.25,287.83,285.5,287.82,37577.0,279.623,281.1664,278.8903,281.1566,37577.0
2022-10-13 11:20:00,287.91,290.16,287.91,288.06,48389.0,281.2445,283.4424,281.2445,281.3911,48389.0
2022-10-13 11:25:00,288.07,289.18,287.53,288.52,15136.0,281.4008,282.4851,280.8733,281.8404,15136.0
2022-10-13 11:30:00,288.74,288.81,287.63,288.34,16813.0,282.0553,282.1237,280.971,281.6646,16813.0
2022-10-13 11:35:00,288.34,291.79,288.3,290.75,18545.0,281.6646,285.0347,281.6255,284.0188,18545.0
2022-10-13 11:40:00,290.75,292.15,290.2,290.89,22880.0,284.0188,285.3864,283.4815,284.1555,22880.0
2022-10-13 11:45:00,291.06,291.33,290.1,290.19,12870.0,284.3216,284.5853,283.3838,283.4717,12870.0
2022-10-13 11:50:00,290.2,291.12,290.0,290.96,10536.0,283.4815,284.3802,283.2861,284.2239,10536.0
2022-10-13 11:55:00,291.09,291.31,290.14,290.94,15093.0,284.3509,284.5658,283.4229,284.2044,15093.0
2022-10-13 12:00:00,291.05,291.95,290.73,291.38,15089.0,284.3118,285.191,283.9992,284.6342,15089.0
2022-10-13 12:05:00,291.49,291.55,290.73,290.73,15285.0,284.7416,284.8003,283.9992,283.9992,15285.0
2022-10-13 12:10:00,290.86,291.16,290.11,290.96,19199.0,284.1262,284.4193,283.3936,284.2239,19199.0
2022-10-13 12:15:00,291.03,291.34,290.23,290.56,12259.0,284.2923,284.5951,283.5108,283.8332,12259.0
2022-10-13 12:20:00,290.62,291.14,290.1,290.76,10292.0,283.8918,284.3997,283.3838,284.0285,10292.0
2022-10-13 12:25:00,290.68,291.02,290.16,290.58,12027.0,283.9504,284.2825,283.4424,283.8527,12027.0
2022-10-13 12:30:00,290.76,291.18,290.46,291.0,11005.0,284.0285,284.4388,283.7355,284.263,11005.0
2022-10-13 12:35:00,290.97,291.09,290.41,290.74,13379.0,284.2337,284.3509,283.6866,284.009,13379.0
2022-10-13 12:40:00,290.68,292.04,290.68,291.77,15162.0,283.9504,285.2789,283.9504,285.0152,15162.0
2022-10-13 12:45:00,291.69,292.02,291.33,291.91,16025.0,284.937,285.2594,284.5853,285.1519,16025.0
2022-10-13 12:50:00,291.99,292.25,291.64,291.88,18377.0,285.2301,285.4841,284.8882,285.1226,18377.0
2022-10-13 12:55:00,291.98,292.49,291.82,292.1,10922.0,285.2203,285.7185,285.064,285.3375,10922.0
2022-10-13 13:00:00,292.04,292.82,291.9,292.44,14568.0,285.2789,286.0409,285.1422,285.6697,14568.0
2022-10-13 13:05:00,292.52,292.62,291.84,291.87,12153.0,285.7478,285.8455,285.0835,285.1128,12153.0
2022-10-13 13:10:00,291.97,292.41,291.8,292.0,14639.0,285.2105,285.6403,285.0445,285.2398,14639.0
2022-10-13 13:15:00,291.91,292.56,291.91,292.53,15960.0,285.1519,285.7869,285.1519,285.7576,15960.0
2022-10-13 13:20:00,292.51,293.35,292.47,293.22,15922.0,285.738,286.5586,285.699,286.4316,15922.0
2022-10-13 13:25:00,293.06,293.94,292.75,293.51,15424.0,286.2753,287.1349,285.9725,286.7149,15424.0
2022-10-13 13:30:00,293.56,294.35,293.56,293.93,17961.0,286.7637,287.5354,286.7637,287.1252,17961.0
2022-10-13 13:35:00,293.99,294.08,293.52,293.72,15153.0,287.1838,287.2717,286.7246,286.92,15153.0
2022-10-13 13:40:00,293.75,293.88,293.11,293.25,13144.0,286.9493,287.0763,286.3241,286.4609,13144.0
2022-10-13 13:45:00,293.34,293.39,292.93,293.37,16637.0,286.5488,286.5977,286.1483,286.5781,16637.0
2022-10-13 13:50:00,293.29,293.75,293.12,293.24,9613.0,286.5,286.9493,286.3339,286.4511,9613.0
2022-10-13 13:55:00,293.16,293.17,292.85,292.96,15673.0,286.373,286.3828,286.0702,286.1776,15673.0
2022-10-13 14:00:00,292.84,293.3,292.65,293.3,14873.0,286.0604,286.5097,285.8748,286.5097,14873.0
2022-10-13 14:05:00,293.42,293.59,292.72,292.94,14259.0,286.627,286.793,285.9432,286.1581,14259.0
2022-10-13 14:10:00,292.93,293.0,292.48,292.82,10227.0,286.1483,286.2167,285.7087,286.0409,10227.0
2022-10-13 14:15:00,292.82,293.12,292.56,292.79,8853.0,286.0409,286.3339,285.7869,286.0115,8853.0
2022-10-13 14:20:00,292.75,292.95,292.6,292.91,13758.0,285.9725,286.1678,285.8259,286.1288,13758.0
2022-10-13 14:25:00,292.82,292.86,291.88,291.9,7985.0,286.0409,286.0799,285.1226,285.1422,7985.0
2022-10-13 14:30:00,292.03,292.32,291.74,292.09,12682.0,285.2691,285.5524,284.9859,285.3278,12682.0
2022-10-13 14:35:00,292.16,292.67,291.98,292.57,14486.0,285.3961,285.8943,285.2203,285.7966,14486.0
2022-10-13 14:40:00,292.52,292.67,292.12,292.62,12647.0,285.7478,285.8943,285.3571,285.8455,12647.0
2022-10-13 14:45:00,292.7,293.16,292.54,292.83,12003.0,285.9236,286.373,285.7673,286.0506,12003.0
2022-10-13 14:50:00,292.77,293.36,292.68,293.26,10349.0,285.992,286.5684,285.9041,286.4707,10349.0
2022-10-13 14:55:00,293.37,293.89,293.18,293.66,16412.0,286.5781,287.0861,286.3925,286.8614,16412.0
2022-10-13 15:00:00,293.67,293.7,293.25,293.41,15545.0,286.8712,286.9005,286.4609,286.6172,15545.0
2022-10-13 15:05:00,293.47,294.03,293.4,293.95,18081.0,286.6758,287.2228,286.6074,287.1447,18081.0
2022-10-13 15:10:00,294.03,294.03,293.47,293.48,15762.0,287.2228,287.2228,286.6758,286.6856,15762.0
2022-10-13 15:15:00,293.51,293.82,293.39,293.5,26249.0,286.7149,287.0177,286.5977,286.7051,26249.0
2022-10-13 15:20:00,293.47,293.51,292.91,292.92,19977.0,286.6758,286.7149,286.1288,286.1385,19977.0
2022-10-13 15:25:00,292.92,293.22,292.67,292.77,23366.0,286.1385,286.4316,285.8943,285.992,23366.0
2022-10-13 15:30:00,292.82,293.37,292.23,292.52,27819.0,286.0409,286.5781,285.4645,285.7478,27819.0
2022-10-13 15:35:00,292.55,292.59,292.03,292.47,21677.0,285.7771,285.8162,285.2691,285.699,21677.0
2022-10-13 15:40:00,292.43,292.91,292.05,292.91,29936.0,285.6599,286.1288,285.2887,286.1288,29936.0
2022-10-13 15:45:00,292.83,292.92,292.45,292.46,30683.0,286.0506,286.1385,285.6794,285.6892,30683.0
2022-10-13 15:50:00,292.53,292.94,292.04,292.57,60790.0,285.7576,286.1581,285.2789,285.7966,60790.0
2022-10-13 15:55:00,292.56,292.64,291.27,292.28,210923.0,285.7869,285.865,284.5267,285.5134,210923.0
2022-10-14 09:30:00,295.29,298.7,294.02,297.46,56106.0,288.4537,291.7847,287.2131,290.5734,56106.0
2022-10-14 09:35:00,297.46,300.11,297.46,300.11,15547.0,290.5734,293.1621,290.5734,293.1621,15547.0
2022-10-14 09:40:00,300.02,300.03,298.17,298.43,10494.0,293.0742,293.0839,291.267,291.521,10494.0
2022-10-14 09:45:00,298.41,298.44,297.1,298.43,15142.0,291.5014,291.5307,290.2218,291.521,15142.0
2022-10-14 09:50:00,298.69,298.84,297.74,298.18,7980.0,291.775,291.9215,290.847,291.2768,7980.0
2022-10-14 09:55:00,298.54,299.1,298.29,298.6,6910.0,291.6284,292.1755,291.3842,291.687,6910.0
2022-10-14 10:00:00,298.23,298.23,295.87,296.99,8857.0,291.3256,291.3256,289.0202,290.1143,8857.0
2022-10-14 10:05:00,296.97,297.31,295.99,296.36,6884.0,290.0948,290.4269,289.1375,289.4989,6884.0
2022-10-14 10:10:00,296.17,296.56,294.54,294.54,4523.0,289.3133,289.6943,287.721,287.721,4523.0
2022-10-14 10:15:00,294.42,294.74,294.2,294.63,5420.0,287.6038,287.9164,287.3889,287.809,5420.0
2022-10-14 10:20:00,294.62,294.62,293.5,293.65,4284.0,287.7992,287.7992,286.7051,286.8516,4284.0
2022-10-14 10:25:00,293.79,294.2,293.02,293.83,4512.0,286.9884,287.3889,286.2362,287.0275,4512.0
2022-10-14 10:30:00,293.87,294.2,293.53,293.54,4495.0,287.0665,287.3889,286.7344,286.7442,4495.0
2022-10-14 10:35:00,293.51,294.09,293.24,293.76,4890.0,286.7149,287.2815,286.4511,286.9591,4890.0
2022-10-14 10:40:00,293.74,294.13,292.05,292.14,4736.0,286.9396,287.3205,285.2887,285.3766,4736.0
2022-10-14 10:45:00,292.34,292.91,292.13,292.19,5727.0,285.572,286.1288,285.3668,285.4254,5727.0
2022-10-14 10:50:00,292.14,292.95,291.81,292.87,5538.0,285.3766,286.1678,285.0542,286.0897,5538.0
2022-10-14 10:55:00,292.74,293.39,292.46,293.15,6995.0,285.9627,286.5977,285.6892,286.3632,6995.0
2022-10-14 11:00:00,293.07,293.82,292.96,293.75,9197.0,286.2851,287.0177,286.1776,286.9493,9197.0
2022-10-14 11:05:00,293.58,294.02,293.19,293.32,9969.0,286.7833,287.2131,286.4023,286.5293,9969.0
2022-10-14 11:10:00,293.43,293.43,292.07,292.08,4058.0,286.6367,286.6367,285.3082,285.318,4058.0
2022-10-14 11:15:00,292.15,292.21,291.29,291.42,5610.0,285.3864,285.445,284.5463,284.6733,5610.0
2022-10-14 11:20:00,291.36,292.44,291.36,292.2,3372.0,284.6147,285.6697,284.6147,285.4352,3372.0
2022-10-14 11:25:00,292.39,292.9,292.14,292.9,6694.0,285.6208,286.119,285.3766,286.119,6694.0
2022-10-14 11:30:00,292.56,292.56,291.7,291.74,4528.0,285.7869,285.7869,284.9468,284.9859,4528.0
2022-10-14 11:35:00,291.64,291.99,291.22,291.84,3211.0,284.8882,285.2301,284.4779,285.0835,3211.0
2022-10-14 11:40:00,291.77,292.0,291.02,291.44,4130.0,285.0152,285.2398,284.2825,284.6928,4130.0
2022-10-14 11:45:00,291.36,291.36,290.49,290.51,5427.0,284.6147,284.6147,283.7648,283.7843,5427.0
2022-10-14 11:50:00,290.67,290.93,290.1,290.52,3959.0,283.9406,284.1946,283.3838,283.7941,3959.0
2022-10-14 11:55:00,290.4,290.58,290.2,290.2,3938.0,283.6769,283.8527,283.4815,283.4815,3938.0
2022-10-14 12:00:00,290.15,290.71,290.01,290.49,3333.0,283.4327,283.9797,283.2959,283.7648,3333.0
2022-10-14 12:05:00,290.53,290.55,288.95,288.95,5244.0,283.8039,283.8234,282.2604,282.2604,5244.0
2022-10-14 12:10:00,289.01,289.17,288.76,288.87,3347.0,282.3191,282.4754,282.0748,282.1823,3347.0
2022-10-14 12:15:00,288.79,289.26,288.76,289.21,7827.0,282.1042,282.5633,282.0748,282.5144,7827.0
2022-10-14 12:20:00,289.19,289.57,289.09,289.54,2510.0,282.4949,282.8661,282.3972,282.8368,2510.0
2022-10-14 12:25:00,289.52,289.82,289.26,289.77,9217.0,282.8173,283.1103,282.5633,283.0615,9217.0
2022-10-14 12:30:00,289.84,290.42,289.66,289.66,13594.0,283.1298,283.6964,282.954,282.954,13594.0
2022-10-14 12:35:00,289.7,290.26,289.7,290.16,3679.0,282.9931,283.5401,282.9931,283.4424,3679.0
2022-10-14 12:40:00,290.06,290.81,289.98,290.77,5162.0,283.3448,284.0774,283.2666,284.0383,5162.0
2022-10-14 12:45:00,290.61,290.69,290.13,290.13,4380.0,283.882,283.9602,283.4131,283.4131,4380.0
2022-10-14 12:50:00,290.01,290.02,289.64,289.8,3023.0,283.2959,283.3057,282.9345,283.0908,3023.0
2022-10-14 12:55:00,289.74,289.78,289.42,289.58,3662.0,283.0322,283.0712,282.7196,282.8759,3662.0
2022-10-14 13:00:00,289.6,290.3,289.53,290.06,3248.0,282.8954,283.5792,282.827,283.3448,3248.0
2022-10-14 13:05:00,289.97,289.97,289.25,289.55,4521.0,283.2568,283.2568,282.5535,282.8466,4521.0
2022-10-14 13:10:00,289.55,289.71,289.24,289.24,3406.0,282.8466,283.0029,282.5437,282.5437,3406.0
2022-10-14 13:15:00,289.22,289.35,289.06,289.06,3999.0,282.5242,282.6512,282.3679,282.3679,3999.0
2022-10-14 13:20:00,289.03,289.68,288.86,289.68,6046.0,282.3386,282.9735,282.1725,282.9735,6046.0
2022-10-14 13:25:00,289.5,290.0,289.43,290.0,6012.0,282.7977,283.2861,282.7293,283.2861,6012.0
2022-10-14 13:30:00,290.0,290.31,289.91,290.08,4092.0,283.2861,283.589,283.1982,283.3643,4092.0
2022-10-14 13:35:00,290.03,290.19,289.58,290.03,5768.0,283.3154,283.4717,282.8759,283.3154,5768.0
2022-10-14 13:40:00,289.97,290.31,289.78,290.02,7139.0,283.2568,283.589,283.0712,283.3057,7139.0
2022-10-14 13:45:00,289.96,290.34,289.84,289.98,10937.0,283.2471,283.6183,283.1298,283.2666,10937.0
2022-10-14 13:50:00,289.93,289.93,289.45,289.61,4546.0,283.2178,283.2178,282.7489,282.9052,4546.0
2022-10-14 13:55:00,289.61,289.82,289.46,289.79,4008.0,282.9052,283.1103,282.7586,283.081,4008.0
2022-10-14 14:00:00,289.79,289.79,289.34,289.48,5470.0,283.081,283.081,282.6414,282.7782,5470.0
2022-10-14 14:05:00,289.59,289.72,289.24,289.29,4149.0,282.8856,283.0126,282.5437,282.5926,4149.0
2022-10-14 14:10:00,289.22,289.22,288.74,288.74,4207.0,282.5242,282.5242,282.0553,282.0553,4207.0
2022-10-14 14:15:00,288.69,288.77,288.16,288.26,5273.0,282.0065,282.0846,281.4887,281.5864,5273.0
2022-10-14 14:20:00,288.17,288.47,288.04,288.28,7835.0,281.4985,281.7916,281.3715,281.606,7835.0
2022-10-14 14:25:00,288.24,288.48,287.77,288.48,18300.0,281.5669,281.8013,281.1078,281.8013,18300.0
2022-10-14 14:30:00,288.45,288.69,288.15,288.61,16530.0,281.772,282.0065,281.479,281.9283,16530.0
2022-10-14 14:35:00,288.76,288.79,288.22,288.37,17447.0,282.0748,282.1042,281.5474,281.6939,17447.0
2022-10-14 14:40:00,288.37,288.48,288.0,288.37,12391.0,281.6939,281.8013,281.3324,281.6939,12391.0
2022-10-14 14:45:00,288.37,288.42,288.05,288.4,11032.0,281.6939,281.7427,281.3813,281.7232,11032.0
2022-10-14 14:50:00,288.39,288.39,288.03,288.04,10430.0,281.7134,281.7134,281.3617,281.3715,10430.0
2022-10-14 14:55:00,288.03,288.36,287.94,288.29,7257.0,281.3617,281.6841,281.2738,281.6157,7257.0
2022-10-14 15:00:00,288.53,288.96,288.47,288.66,8498.0,281.8502,282.2702,281.7916,281.9772,8498.0
2022-10-14 15:05:00,288.59,288.59,287.85,287.97,7535.0,281.9088,281.9088,281.1859,281.3031,7535.0
2022-10-14 15:10:00,287.87,288.05,287.59,287.59,4286.0,281.2055,281.3813,280.9319,280.9319,4286.0
2022-10-14 15:15:00,287.55,287.56,287.09,287.43,7966.0,280.8929,280.9026,280.4435,280.7756,7966.0
2022-10-14 15:20:00,287.42,287.98,287.33,287.94,5480.0,280.7659,281.3129,280.678,281.2738,5480.0
2022-10-14 15:25:00,287.84,288.24,287.75,288.17,10645.0,281.1761,281.5669,281.0882,281.4985,10645.0
2022-10-14 15:30:00,288.05,288.48,287.77,288.42,12609.0,281.3813,281.8013,281.1078,281.7427,12609.0
2022-10-14 15:35:00,288.51,288.69,287.76,287.89,10189.0,281.8306,282.0065,281.098,281.225,10189.0
2022-10-14 15:40:00,287.88,287.92,287.62,287.92,12778.0,281.2152,281.2543,280.9612,281.2543,12778.0
2022-10-14 15:45:00,287.87,287.91,287.06,287.47,22599.0,281.2055,281.2445,280.4142,280.8147,22599.0
2022-10-14 15:50:00,287.53,287.66,287.06,287.22,28498.0,280.8733,281.0003,280.4142,280.5705,28498.0
2022-10-14 15:55:00,287.19,287.19,286.12,287.19,83511.0,280.5412,280.5412,279.496,280.5412,83511.0
2022-10-17 09:30:00,292.71,296.13,291.65,296.1,36576.0,285.9334,289.2742,284.8979,289.2449,36576.0
2022-10-17 09:35:00,296.44,298.41,296.07,297.68,16904.0,289.577,291.5014,289.2156,290.7883,16904.0
2022-10-17 09:40:00,297.71,298.07,296.7,296.81,7794.0,290.8176,291.1693,289.831,289.9385,7794.0
2022-10-17 09:45:00,296.44,298.05,296.27,298.05,11977.0,289.577,291.1498,289.411,291.1498,11977.0
2022-10-17 09:50:00,298.05,300.05,298.05,299.83,31147.0,291.1498,293.1035,291.1498,292.8886,31147.0
2022-10-17 09:55:00,299.79,299.9,298.44,298.44,4717.0,292.8495,292.9569,291.5307,291.5307,4717.0
2022-10-17 10:00:00,298.96,299.42,298.23,299.42,13092.0,292.0387,292.4881,291.3256,292.4881,13092.0
2022-10-17 10:05:00,299.43,299.43,298.64,298.68,9196.0,292.4978,292.4978,291.7261,291.7652,9196.0
2022-10-17 10:10:00,298.65,299.81,298.64,299.24,16175.0,291.7359,292.869,291.7261,292.3122,16175.0
2022-10-17 10:15:00,299.23,299.36,298.48,298.6,10481.0,292.3025,292.4294,291.5698,291.687,10481.0
2022-10-17 10:20:00,298.75,298.93,297.7,297.75,18959.0,291.8336,292.0094,290.8079,290.8567,18959.0
2022-10-17 10:25:00,297.71,298.17,297.6,297.85,9040.0,290.8176,291.267,290.7102,290.9544,9040.0
2022-10-17 10:30:00,297.85,298.46,297.32,297.69,12692.0,290.9544,291.5503,290.4367,290.7981,12692.0
2022-10-17 10:35:00,297.94,298.38,297.92,298.38,5679.0,291.0423,291.4721,291.0228,291.4721,5679.0
2022-10-17 10:40:00,298.48,298.48,298.09,298.26,4553.0,291.5698,291.5698,291.1888,291.3549,4553.0
2022-10-17 10:45:00,298.15,298.46,298.01,298.18,4025.0,291.2475,291.5503,291.1107,291.2768,4025.0
2022-10-17 10:50:00,297.98,297.98,296.45,297.2,8878.0,291.0814,291.0814,289.5868,290.3195,8878.0
2022-10-17 10:55:00,297.3,297.53,296.51,296.99,5998.0,290.4171,290.6418,289.6454,290.1143,5998.0
2022-10-17 11:00:00,297.34,298.05,297.16,297.73,8512.0,290.4562,291.1498,290.2804,290.8372,8512.0
2022-10-17 11:05:00,297.74,297.76,297.31,297.42,7424.0,290.847,290.8665,290.4269,290.5344,7424.0
2022-10-17 11:10:00,297.52,297.85,297.04,297.04,7535.0,290.632,290.9544,290.1632,290.1632,7535.0
2022-10-17 11:15:00,296.99,297.06,296.49,296.6,4863.0,290.1143,290.1827,289.6259,289.7333,4863.0
2022-10-17 11:20:00,296.59,297.37,296.59,297.27,20902.0,289.7236,290.4855,289.7236,290.3878,20902.0
2022-10-17 11:25:00,297.23,297.91,297.0,297.84,13775.0,290.3488,291.013,290.1241,290.9446,13775.0
2022-10-17 11:30:00,297.86,298.69,297.46,298.67,25744.0,290.9642,291.775,290.5734,291.7554,25744.0
2022-10-17 11:35:00,298.75,299.07,298.41,298.79,13544.0,291.8336,292.1462,291.5014,291.8726,13544.0
2022-10-17 11:40:00,298.79,299.21,298.67,298.68,13864.0,291.8726,292.2829,291.7554,291.7652,13864.0
2022-10-17 11:45:00,298.66,298.79,298.35,298.35,5640.0,291.7457,291.8726,291.4428,291.4428,5640.0
2022-10-17 11:50:00,298.25,298.67,298.24,298.59,4827.0,291.3451,291.7554,291.3354,291.6773,4827.0
2022-10-17 11:55:00,298.38,298.49,298.27,298.31,3321.0,291.4721,291.5796,291.3647,291.4038,3321.0
2022-10-17 12:00:00,298.39,298.46,297.89,297.89,7157.0,291.4819,291.5503,290.9935,290.9935,7157.0
2022-10-17 12:05:00,297.94,298.78,297.94,298.6,6588.0,291.0423,291.8629,291.0423,291.687,6588.0
2022-10-17 12:10:00,298.52,298.52,297.74,298.12,3380.0,291.6089,291.6089,290.847,291.2182,3380.0
2022-10-17 12:15:00,298.11,298.17,297.7,297.73,3904.0,291.2084,291.267,290.8079,290.8372,3904.0
2022-10-17 12:20:00,297.59,297.88,297.4,297.78,4052.0,290.7004,290.9837,290.5148,290.886,4052.0
2022-10-17 12:25:00,297.74,297.92,297.54,297.9,6843.0,290.847,291.0228,290.6516,291.0032,6843.0
2022-10-17 12:30:00,297.89,298.15,297.67,298.13,3033.0,290.9935,291.2475,290.7786,291.2279,3033.0
2022-10-17 12:35:00,298.14,298.14,297.46,297.64,4191.0,291.2377,291.2377,290.5734,290.7493,4191.0
2022-10-17 12:40:00,297.58,297.58,296.64,297.12,5295.0,290.6907,290.6907,289.7724,290.2413,5295.0
2022-10-17 12:45:00,296.95,297.12,296.52,297.06,6390.0,290.0752,290.2413,289.6552,290.1827,6390.0
2022-10-17 12:50:00,296.96,297.53,296.96,297.44,6985.0,290.085,290.6418,290.085,290.5539,6985.0
2022-10-17 12:55:00,297.44,297.5,296.99,297.0,6770.0,290.5539,290.6125,290.1143,290.1241,6770.0
2022-10-17 13:00:00,297.08,297.19,296.7,297.13,8114.0,290.2022,290.3097,289.831,290.2511,8114.0
2022-10-17 13:05:00,297.13,297.5,297.08,297.15,6668.0,290.2511,290.6125,290.2022,290.2706,6668.0
2022-10-17 13:10:00,297.14,297.14,296.85,296.86,5641.0,290.2608,290.2608,289.9776,289.9873,5641.0
2022-10-17 13:15:00,296.94,297.36,296.89,297.03,10976.0,290.0655,290.4757,290.0166,290.1534,10976.0
2022-10-17 13:20:00,297.07,297.57,297.05,297.49,4228.0,290.1925,290.6809,290.1729,290.6027,4228.0
2022-10-17 13:25:00,297.45,297.49,297.15,297.32,6223.0,290.5637,290.6027,290.2706,290.4367,6223.0
2022-10-17 13:30:00,297.41,297.59,297.17,297.53,7371.0,290.5246,290.7004,290.2901,290.6418,7371.0
2022-10-17 13:35:00,297.51,297.77,297.32,297.74,9995.0,290.6223,290.8763,290.4367,290.847,9995.0
2022-10-17 13:40:00,297.75,297.76,297.08,297.19,6483.0,290.8567,290.8665,290.2022,290.3097,6483.0
2022-10-17 13:45:00,297.13,297.61,297.13,297.39,8919.0,290.2511,290.72,290.2511,290.5051,8919.0
2022-10-17 13:50:00,297.4,297.74,297.4,297.65,9564.0,290.5148,290.847,290.5148,290.759,9564.0
2022-10-17 13:55:00,297.72,298.0,297.46,297.91,8432.0,290.8274,291.1009,290.5734,291.013,8432.0
2022-10-17 14:00:00,297.9,298.44,297.76,297.79,7086.0,291.0032,291.5307,290.8665,290.8958,7086.0
2022-10-17 14:05:00,297.79,297.9,297.5,297.85,7628.0,290.8958,291.0032,290.6125,290.9544,7628.0
2022-10-17 14:10:00,297.77,298.07,297.47,297.5,7103.0,290.8763,291.1693,290.5832,290.6125,7103.0
2022-10-17 14:15:00,297.5,297.61,297.26,297.43,7703.0,290.6125,290.72,290.3781,290.5441,7703.0
2022-10-17 14:20:00,297.43,297.43,296.8,296.8,7287.0,290.5441,290.5441,289.9287,289.9287,7287.0
2022-10-17 14:25:00,296.84,296.93,296.51,296.74,8610.0,289.9678,290.0557,289.6454,289.8701,8610.0
2022-10-17 14:30:00,296.7,296.77,296.36,296.56,4394.0,289.831,289.8994,289.4989,289.6943,4394.0
2022-10-17 14:35:00,296.77,297.33,296.77,297.2,7080.0,289.8994,290.4464,289.8994,290.3195,7080.0
2022-10-17 14:40:00,297.29,297.5,297.15,297.38,4600.0,290.4074,290.6125,290.2706,290.4953,4600.0
2022-10-17 14:45:00,297.38,297.53,297.2,297.46,8450.0,290.4953,290.6418,290.3195,290.5734,8450.0
2022-10-17 14:50:00,297.38,297.38,296.91,297.08,5475.0,290.4953,290.4953,290.0362,290.2022,5475.0
2022-10-17 14:55:00,296.98,297.26,296.95,297.13,5930.0,290.1045,290.3781,290.0752,290.2511,5930.0
2022-10-17 15:00:00,297.08,297.48,296.9,296.9,9230.0,290.2022,290.593,290.0264,290.0264,9230.0
2022-10-17 15:05:00,297.09,297.15,296.78,296.91,7758.0,290.212,290.2706,289.9092,290.0362,7758.0
2022-10-17 15:10:00,296.86,297.06,296.62,296.89,5296.0,289.9873,290.1827,289.7529,290.0166,5296.0
2022-10-17 15:15:00,296.91,296.95,296.43,296.79,13030.0,290.0362,290.0752,289.5673,289.9189,13030.0
2022-10-17 15:20:00,296.8,296.87,296.37,296.65,9938.0,289.9287,289.9971,289.5087,289.7822,9938.0
2022-10-17 15:25:00,296.72,296.8,296.58,296.8,5543.0,289.8506,289.9287,289.7138,289.9287,5543.0
2022-10-17 15:30:00,296.88,297.07,296.57,296.69,14326.0,290.0069,290.1925,289.704,289.8213,14326.0
2022-10-17 15:35:00,296.72,296.74,296.37,296.61,14055.0,289.8506,289.8701,289.5087,289.7431,14055.0
2022-10-17 15:40:00,296.57,297.1,296.47,297.05,22597.0,289.704,290.2218,289.6064,290.1729,22597.0
2022-10-17 15:45:00,297.0,297.22,296.74,297.02,34995.0,290.1241,290.339,289.8701,290.1436,34995.0
2022-10-17 15:50:00,297.01,297.56,296.99,297.53,41984.0,290.1339,290.6711,290.1143,290.6418,41984.0
2022-10-17 15:55:00,297.48,297.51,296.79,297.4,96528.0,290.593,290.6223,289.9189,290.5148,96528.0
2022-10-18 09:30:00,304.35,305.14,303.01,305.01,47755.0,297.3039,298.0756,295.9949,297.9486,47755.0
2022-10-18 09:35:00,305.13,306.13,302.37,302.59,29116.0,298.0659,299.0427,295.3698,295.5847,29116.0
2022-10-18 09:40:00,303.39,304.1,302.47,303.53,17268.0,296.3661,297.0597,295.4674,296.5029,17268.0
2022-10-18 09:45:00,303.47,303.47,301.84,302.12,19970.0,296.4443,296.4443,294.852,295.1255,19970.0
2022-10-18 09:50:00,302.55,302.83,301.56,301.56,18868.0,295.5456,295.8191,294.5785,294.5785,18868.0
2022-10-18 09:55:00,301.62,302.64,301.62,302.1,33398.0,294.6371,295.6335,294.6371,295.106,33398.0
2022-10-18 10:00:00,302.23,303.13,302.1,303.13,12892.0,295.233,296.1122,295.106,296.1122,12892.0
2022-10-18 10:05:00,303.15,303.42,302.31,303.08,38474.0,296.1317,296.3955,295.3111,296.0633,38474.0
2022-10-18 10:10:00,303.09,304.4,302.99,304.4,25206.0,296.0731,297.3528,295.9754,297.3528,25206.0
2022-10-18 10:15:00,304.27,304.61,302.86,302.89,22805.0,297.2258,297.5579,295.8484,295.8777,22805.0
2022-10-18 10:20:00,302.81,303.0,301.69,301.78,19963.0,295.7996,295.9852,294.7055,294.7934,19963.0
2022-10-18 10:25:00,301.8,302.3,301.54,301.75,23915.0,294.813,295.3014,294.559,294.7641,23915.0
2022-10-18 10:30:00,301.42,301.75,301.26,301.6,3571.0,294.4418,294.7641,294.2855,294.6176,3571.0
2022-10-18 10:35:00,301.6,301.61,300.26,300.73,11020.0,294.6176,294.6274,293.3086,293.7677,11020.0
2022-10-18 10:40:00,300.63,301.6,300.62,301.6,8824.0,293.67,294.6176,293.6603,294.6176,8824.0
2022-10-18 10:45:00,301.55,301.89,301.3,301.61,19203.0,294.5687,294.9009,294.3245,294.6274,19203.0
2022-10-18 10:50:00,301.59,302.16,301.51,301.89,9644.0,294.6078,295.1646,294.5297,294.9009,9644.0
2022-10-18 10:55:00,301.82,301.89,301.49,301.53,7361.0,294.8325,294.9009,294.5101,294.5492,7361.0
2022-10-18 11:00:00,301.46,301.87,300.87,301.67,11809.0,294.4808,294.8813,293.9045,294.686,11809.0
2022-10-18 11:05:00,301.86,301.94,300.61,300.7,6642.0,294.8716,294.9497,293.6505,293.7384,6642.0
2022-10-18 11:10:00,300.78,301.25,300.14,300.31,6924.0,293.8166,294.2757,293.1914,293.3575,6924.0
2022-10-18 11:15:00,300.13,300.46,299.83,299.84,10933.0,293.1816,293.504,292.8886,292.8983,10933.0
2022-10-18 11:20:00,299.74,299.99,299.22,299.36,10613.0,292.8006,293.0449,292.2927,292.4294,10613.0
2022-10-18 11:25:00,299.35,299.7,298.88,299.43,22289.0,292.4197,292.7616,291.9606,292.4978,22289.0
2022-10-18 11:30:00,299.5,299.52,298.81,299.31,19390.0,292.5662,292.5857,291.8922,292.3806,19390.0
2022-10-18 11:35:00,299.31,299.62,298.7,298.94,11419.0,292.3806,292.6834,291.7847,292.0192,11419.0
2022-10-18 11:40:00,299.11,299.11,298.19,298.59,33806.0,292.1852,292.1852,291.2865,291.6773,33806.0
2022-10-18 11:45:00,298.48,299.23,298.25,299.23,54988.0,291.5698,292.3025,291.3451,292.3025,54988.0
2022-10-18 11:50:00,299.36,299.88,299.03,299.61,23317.0,292.4294,292.9374,292.1071,292.6737,23317.0
2022-10-18 11:55:00,299.67,300.21,299.39,300.13,3878.0,292.7323,293.2598,292.4588,293.1816,3878.0
2022-10-18 12:00:00,300.06,300.41,299.91,299.91,6916.0,293.1132,293.4551,292.9667,292.9667,6916.0
2022-10-18 12:05:00,299.96,300.73,299.52,300.6,13188.0,293.0156,293.7677,292.5857,293.6407,13188.0
2022-10-18 12:10:00,300.54,300.82,300.37,300.4,13927.0,293.5821,293.8556,293.4161,293.4454,13927.0
2022-10-18 12:15:00,300.39,300.7,300.03,300.62,15346.0,293.4356,293.7384,293.0839,293.6603,15346.0
2022-10-18 12:20:00,300.48,300.65,300.3,300.36,5356.0,293.5235,293.6896,293.3477,293.4063,5356.0
2022-10-18 12:25:00,300.37,300.49,300.13,300.32,5666.0,293.4161,293.5333,293.1816,293.3672,5666.0
2022-10-18 12:30:00,300.32,300.55,300.04,300.52,3691.0,293.3672,293.5919,293.0937,293.5626,3691.0
2022-10-18 12:35:00,300.56,301.41,300.56,300.99,16371.0,293.6017,294.432,293.6017,294.0217,16371.0
2022-10-18 12:40:00,301.02,301.5,300.72,301.0,7911.0,294.051,294.5199,293.758,294.0315,7911.0
2022-10-18 12:45:00,300.83,300.83,300.44,300.5,5387.0,293.8654,293.8654,293.4844,293.5431,5387.0
2022-10-18 12:50:00,300.48,300.84,300.09,300.84,7405.0,293.5235,293.8752,293.1425,293.8752,7405.0
2022-10-18 12:55:00,300.86,300.87,300.06,300.06,3671.0,293.8947,293.9045,293.1132,293.1132,3671.0
2022-10-18 13:00:00,300.18,300.18,298.95,298.97,7035.0,293.2305,293.2305,292.0289,292.0485,7035.0
2022-10-18 13:05:00,299.04,299.8,299.04,299.28,7846.0,292.1169,292.8593,292.1169,292.3513,7846.0
2022-10-18 13:10:00,299.4,299.87,299.39,299.62,6010.0,292.4685,292.9276,292.4588,292.6834,6010.0
2022-10-18 13:15:00,299.64,300.12,299.62,299.97,5530.0,292.703,293.1719,292.6834,293.0253,5530.0
2022-10-18 13:20:00,299.96,300.16,299.39,299.72,6318.0,293.0156,293.2109,292.4588,292.7811,6318.0
2022-10-18 13:25:00,299.8,300.34,299.66,300.3,5988.0,292.8593,293.3868,292.7225,293.3477,5988.0
2022-10-18 13:30:00,300.3,301.01,300.23,300.93,8517.0,293.3477,294.0412,293.2793,293.9631,8517.0
2022-10-18 13:35:00,300.97,301.11,300.63,300.71,20075.0,294.0022,294.1389,293.67,293.7482,20075.0
2022-10-18 13:40:00,300.79,300.88,300.56,300.82,9081.0,293.8263,293.9143,293.6017,293.8556,9081.0
2022-10-18 13:45:00,300.84,300.85,300.41,300.74,8449.0,293.8752,293.885,293.4551,293.7775,8449.0
2022-10-18 13:50:00,300.81,300.9,300.71,300.84,15775.0,293.8459,293.9338,293.7482,293.8752,15775.0
2022-10-18 13:55:00,300.89,301.5,300.73,301.36,13623.0,293.924,294.5199,293.7677,294.3831,13623.0
2022-10-18 14:00:00,301.36,301.36,300.55,300.61,11891.0,294.3831,294.3831,293.5919,293.6505,11891.0
2022-10-18 14:05:00,300.67,301.2,300.62,300.83,6435.0,293.7091,294.2268,293.6603,293.8654,6435.0
2022-10-18 14:10:00,300.85,301.14,300.85,301.12,6944.0,293.885,294.1682,293.885,294.1487,6944.0
2022-10-18 14:15:00,301.11,301.16,300.8,300.82,12263.0,294.1389,294.1878,293.8361,293.8556,12263.0
2022-10-18 14:20:00,300.77,301.2,300.72,300.92,14955.0,293.8068,294.2268,293.758,293.9533,14955.0
2022-10-18 14:25:00,300.96,301.6,300.76,301.57,10059.0,293.9924,294.6176,293.797,294.5883,10059.0
2022-10-18 14:30:00,301.6,301.61,301.08,301.25,7474.0,294.6176,294.6274,294.1096,294.2757,7474.0
2022-10-18 14:35:00,301.24,301.37,300.21,300.22,10152.0,294.2659,294.3929,293.2598,293.2695,10152.0
2022-10-18 14:40:00,300.21,300.28,299.57,299.71,7117.0,293.2598,293.3281,292.6346,292.7713,7117.0
2022-10-18 14:45:00,299.72,299.72,298.9,299.41,8030.0,292.7811,292.7811,291.9801,292.4783,8030.0
2022-10-18 14:50:00,299.33,299.49,299.01,299.41,4956.0,292.4001,292.5564,292.0875,292.4783,4956.0
2022-10-18 14:55:00,299.53,299.67,298.71,299.35,17213.0,292.5955,292.7323,291.7945,292.4197,17213.0
2022-10-18 15:00:00,299.28,299.33,298.81,299.0,6105.0,292.3513,292.4001,291.8922,292.0778,6105.0
2022-10-18 15:05:00,298.84,299.36,298.8,298.99,7685.0,291.9215,292.4294,291.8824,292.068,7685.0
2022-10-18 15:10:00,298.96,299.16,298.48,298.52,6373.0,292.0387,292.2341,291.5698,291.6089,6373.0
2022-10-18 15:15:00,298.51,299.01,298.31,298.75,8714.0,291.5991,292.0875,291.4038,291.8336,8714.0
2022-10-18 15:20:00,298.91,299.41,298.59,299.34,12245.0,291.9899,292.4783,291.6773,292.4099,12245.0
2022-10-18 15:25:00,299.26,299.46,299.0,299.38,14547.0,292.3318,292.5271,292.0778,292.449,14547.0
2022-10-18 15:30:00,299.35,300.52,299.35,300.37,11834.0,292.4197,293.5626,292.4197,293.4161,11834.0
2022-10-18 15:35:00,300.38,300.38,299.61,299.69,17517.0,293.4258,293.4258,292.6737,292.7518,17517.0
2022-10-18 15:40:00,299.8,300.39,299.8,300.33,16725.0,292.8593,293.4356,292.8593,293.377,16725.0
2022-10-18 15:45:00,300.27,300.34,300.01,300.3,22437.0,293.3184,293.3868,293.0644,293.3477,22437.0
2022-10-18 15:50:00,300.27,300.55,300.17,300.19,29052.0,293.3184,293.5919,293.2207,293.2402,29052.0
2022-10-18 15:55:00,300.21,300.92,300.01,300.92,117896.0,293.2598,293.9533,293.0644,293.9533,117896.0
2022-10-19 09:30:00,296.84,300.14,296.24,300.14,29465.0,289.9678,293.1914,289.3817,293.1914,29465.0
2022-10-19 09:35:00,299.67,300.14,298.22,298.22,9102.0,292.7323,293.1914,291.3158,291.3158,9102.0
2022-10-19 09:40:00,298.29,298.57,297.57,297.84,11857.0,291.3842,291.6577,290.6809,290.9446,11857.0
2022-10-19 09:45:00,297.96,297.96,296.2,296.2,24314.0,291.0619,291.0619,289.3426,289.3426,24314.0
2022-10-19 09:50:00,296.49,297.68,296.48,297.42,18650.0,289.6259,290.7883,289.6161,290.5344,18650.0
2022-10-19 09:55:00,297.42,297.42,295.54,295.71,27256.0,290.5344,290.5344,288.6979,288.8639,27256.0
2022-10-19 10:00:00,295.58,296.39,295.04,295.96,5122.0,288.737,289.5282,288.2095,289.1082,5122.0
2022-10-19 10:05:00,296.26,297.08,296.26,297.02,7531.0,289.4012,290.2022,289.4012,290.1436,7531.0
2022-10-19 10:10:00,297.02,297.2,296.2,297.11,19201.0,290.1436,290.3195,289.3426,290.2315,19201.0
2022-10-19 10:15:00,297.25,297.88,296.98,297.38,24948.0,290.3683,290.9837,290.1045,290.4953,24948.0
2022-10-19 10:20:00,297.5,299.16,297.27,298.51,15162.0,290.6125,292.2341,290.3878,291.5991,15162.0
2022-10-19 10:25:00,298.59,298.72,297.79,298.41,27977.0,291.6773,291.8043,290.8958,291.5014,27977.0
2022-10-19 10:30:00,298.43,298.67,297.57,298.07,5423.0,291.521,291.7554,290.6809,291.1693,5423.0
2022-10-19 10:35:00,298.3,298.31,297.83,297.9,5231.0,291.394,291.4038,290.9349,291.0032,5231.0
2022-10-19 10:40:00,297.83,297.83,297.03,297.43,4387.0,290.9349,290.9349,290.1534,290.5441,4387.0
2022-10-19 10:45:00,297.43,297.73,297.25,297.38,5122.0,290.5441,290.8372,290.3683,290.4953,5122.0
2022-10-19 10:50:00,297.34,297.78,297.09,297.39,9330.0,290.4562,290.886,290.212,290.5051,9330.0
2022-10-19 10:55:00,296.98,297.41,296.8,297.1,4798.0,290.1045,290.5246,289.9287,290.2218,4798.0
2022-10-19 11:00:00,297.09,297.32,296.73,296.76,4266.0,290.212,290.4367,289.8603,289.8896,4266.0
2022-10-19 11:05:00,296.75,297.36,296.75,297.22,4370.0,289.8799,290.4757,289.8799,290.339,4370.0
2022-10-19 11:10:00,297.35,297.77,297.12,297.64,9753.0,290.466,290.8763,290.2413,290.7493,9753.0
2022-10-19 11:15:00,297.39,298.19,297.39,297.98,11249.0,290.5051,291.2865,290.5051,291.0814,11249.0
2022-10-19 11:20:00,297.98,297.98,297.67,297.95,3920.0,291.0814,291.0814,290.7786,291.0521,3920.0
2022-10-19 11:25:00,297.77,297.78,297.07,297.25,6711.0,290.8763,290.886,290.1925,290.3683,6711.0
2022-10-19 11:30:00,297.13,297.45,296.76,297.4,5588.0,290.2511,290.5637,289.8896,290.5148,5588.0
2022-10-19 11:35:00,297.31,297.68,296.94,297.61,11375.0,290.4269,290.7883,290.0655,290.72,11375.0
2022-10-19 11:40:00,297.6,297.68,297.4,297.4,4773.0,290.7102,290.7883,290.5148,290.5148,4773.0
2022-10-19 11:45:00,297.51,297.95,297.45,297.95,5660.0,290.6223,291.0521,290.5637,291.0521,5660.0
2022-10-19 11:50:00,297.72,298.53,297.64,298.48,4939.0,290.8274,291.6187,290.7493,291.5698,4939.0
2022-10-19 11:55:00,298.28,298.4,298.04,298.05,2416.0,291.3744,291.4917,291.14,291.1498,2416.0
2022-10-19 12:00:00,297.98,298.01,297.47,297.54,4707.0,291.0814,291.1107,290.5832,290.6516,4707.0
2022-10-19 12:05:00,297.25,297.35,296.64,296.79,3251.0,290.3683,290.466,289.7724,289.9189,3251.0
2022-10-19 12:10:00,296.79,296.97,296.66,296.7,3315.0,289.9189,290.0948,289.792,289.831,3315.0
2022-10-19 12:15:00,296.89,297.07,296.63,296.95,4050.0,290.0166,290.1925,289.7626,290.0752,4050.0
2022-10-19 12:20:00,296.88,297.01,296.61,296.61,3181.0,290.0069,290.1339,289.7431,289.7431,3181.0
2022-10-19 12:25:00,296.51,296.64,296.36,296.61,4372.0,289.6454,289.7724,289.4989,289.7431,4372.0
2022-10-19 12:30:00,296.52,296.93,296.42,296.8,3695.0,289.6552,290.0557,289.5575,289.9287,3695.0
2022-10-19 12:35:00,296.8,296.95,296.63,296.72,2769.0,289.9287,290.0752,289.7626,289.8506,2769.0
2022-10-19 12:40:00,296.71,296.71,296.02,296.27,7236.0,289.8408,289.8408,289.1668,289.411,7236.0
2022-10-19 12:45:00,296.18,296.23,295.87,295.88,3267.0,289.3231,289.3719,289.0202,289.03,3267.0
2022-10-19 12:50:00,295.76,296.22,295.76,295.91,1515.0,288.9128,289.3621,288.9128,289.0593,1515.0
2022-10-19 12:55:00,296.14,296.14,295.55,295.69,4852.0,289.284,289.284,288.7077,288.8444,4852.0
2022-10-19 13:00:00,295.79,295.99,294.6,294.71,5581.0,288.9421,289.1375,287.7796,287.8871,5581.0
2022-10-19 13:05:00,294.55,295.15,294.55,294.98,3240.0,287.7308,288.3169,287.7308,288.1508,3240.0
2022-10-19 13:10:00,294.98,294.98,294.57,294.64,5458.0,288.1508,288.1508,287.7503,287.8187,5458.0
2022-10-19 13:15:00,294.65,295.26,294.65,295.19,2939.0,287.8285,288.4244,287.8285,288.356,2939.0
2022-10-19 13:20:00,295.23,295.35,295.03,295.15,8429.0,288.3951,288.5123,288.1997,288.3169,8429.0
2022-10-19 13:25:00,295.25,295.71,295.08,295.17,2991.0,288.4146,288.8639,288.2485,288.3364,2991.0
2022-10-19 13:30:00,295.05,295.27,294.8,295.21,4983.0,288.2192,288.4341,287.975,288.3755,4983.0
2022-10-19 13:35:00,295.21,295.21,294.9,294.99,2660.0,288.3755,288.3755,288.0727,288.1606,2660.0
2022-10-19 13:40:00,295.0,295.28,294.76,295.24,5008.0,288.1704,288.4439,287.9359,288.4048,5008.0
2022-10-19 13:45:00,295.3,295.43,294.85,294.93,2863.0,288.4634,288.5904,288.0239,288.102,2863.0
2022-10-19 13:50:00,294.74,295.17,294.74,295.15,4339.0,287.9164,288.3364,287.9164,288.3169,4339.0
2022-10-19 13:55:00,295.18,295.6,295.02,295.5,3371.0,288.3462,288.7565,288.1899,288.6588,3371.0
2022-10-19 14:00:00,295.5,295.98,295.14,295.83,8486.0,288.6588,289.1277,288.3071,288.9812,8486.0
2022-10-19 14:05:00,295.83,296.25,295.57,296.24,5840.0,288.9812,289.3914,288.7272,289.3817,5840.0
2022-10-19 14:10:00,295.94,296.19,295.94,296.12,3279.0,289.0886,289.3328,289.0886,289.2645,3279.0
2022-10-19 14:15:00,296.27,296.8,296.27,296.43,6325.0,289.411,289.9287,289.411,289.5673,6325.0
2022-10-19 14:20:00,296.24,296.3,296.01,296.3,4340.0,289.3817,289.4403,289.157,289.4403,4340.0
2022-10-19 14:25:00,296.3,296.57,296.2,296.57,6185.0,289.4403,289.704,289.3426,289.704,6185.0
2022-10-19 14:30:00,296.57,296.64,296.19,296.29,6090.0,289.704,289.7724,289.3328,289.4305,6090.0
2022-10-19 14:35:00,296.4,296.4,295.96,296.12,4615.0,289.538,289.538,289.1082,289.2645,4615.0
2022-10-19 14:40:00,296.05,296.31,295.83,295.84,5344.0,289.1961,289.4501,288.9812,288.9909,5344.0
2022-10-19 14:45:00,295.98,296.04,295.66,295.79,5660.0,289.1277,289.1863,288.8151,288.9421,5660.0
2022-10-19 14:50:00,295.72,295.73,295.56,295.68,3809.0,288.8737,288.8835,288.7174,288.8346,3809.0
2022-10-19 14:55:00,295.61,295.7,295.38,295.45,5852.0,288.7663,288.8542,288.5416,288.61,5852.0
2022-10-19 15:00:00,295.49,295.81,295.2,295.39,6719.0,288.649,288.9616,288.3658,288.5514,6719.0
2022-10-19 15:05:00,295.57,295.84,295.22,295.81,9095.0,288.7272,288.9909,288.3853,288.9616,9095.0
2022-10-19 15:10:00,295.85,296.07,295.62,295.87,5623.0,289.0007,289.2156,288.776,289.0202,5623.0
2022-10-19 15:15:00,295.79,296.45,295.79,296.23,8392.0,288.9421,289.5868,288.9421,289.3719,8392.0
2022-10-19 15:20:00,296.18,296.43,296.16,296.38,4725.0,289.3231,289.5673,289.3035,289.5184,4725.0
2022-10-19 15:25:00,296.28,296.43,296.0,296.0,6235.0,289.4208,289.5673,289.1472,289.1472,6235.0
2022-10-19 15:30:00,296.09,296.42,295.9,296.42,12631.0,289.2351,289.5575,289.0495,289.5575,12631.0
2022-10-19 15:35:00,296.4,296.77,296.23,296.38,14067.0,289.538,289.8994,289.3719,289.5184,14067.0
2022-10-19 15:40:00,296.44,296.87,296.28,296.54,10951.0,289.577,289.9971,289.4208,289.6747,10951.0
2022-10-19 15:45:00,296.55,296.8,296.19,296.27,24572.0,289.6845,289.9287,289.3328,289.411,24572.0
2022-10-19 15:50:00,296.36,296.93,296.13,296.93,31199.0,289.4989,290.0557,289.2742,290.0557,31199.0
2022-10-19 15:55:00,296.89,296.92,296.64,296.73,73120.0,290.0166,290.0459,289.7724,289.8603,73120.0
2022-10-20 09:30:00,296.51,296.51,294.67,294.67,26607.0,289.6454,289.6454,287.848,287.848,26607.0
2022-10-20 09:35:00,294.67,295.71,293.96,294.86,6209.0,287.848,288.8639,287.1545,288.0336,6209.0
2022-10-20 09:40:00,295.0,295.11,294.15,294.63,8427.0,288.1704,288.2778,287.3401,287.809,8427.0
2022-10-20 09:45:00,294.72,295.86,294.53,295.29,13019.0,287.8969,289.0105,287.7113,288.4537,13019.0
2022-10-20 09:50:00,295.29,296.58,295.29,296.37,10316.0,288.4537,289.7138,288.4537,289.5087,10316.0
2022-10-20 09:55:00,296.39,297.12,296.01,296.58,21659.0,289.5282,290.2413,289.157,289.7138,21659.0
2022-10-20 10:00:00,296.62,297.6,296.39,297.41,37686.0,289.7529,290.7102,289.5282,290.5246,37686.0
2022-10-20 10:05:00,297.57,298.18,297.26,297.87,21572.0,290.6809,291.2768,290.3781,290.9739,21572.0
2022-10-20 10:10:00,297.83,298.37,297.56,297.92,7425.0,290.9349,291.4624,290.6711,291.0228,7425.0
2022-10-20 10:15:00,297.86,299.26,297.85,299.25,4508.0,290.9642,292.3318,290.9544,292.322,4508.0
2022-10-20 10:20:00,299.14,299.89,298.87,299.15,8343.0,292.2145,292.9472,291.9508,292.2243,8343.0
2022-10-20 10:25:00,298.79,299.38,298.3,299.38,5181.0,291.8726,292.449,291.394,292.449,5181.0
2022-10-20 10:30:00,299.4,299.74,298.37,298.38,12475.0,292.4685,292.8006,291.4624,291.4721,12475.0
2022-10-20 10:35:00,298.44,298.61,297.95,297.95,5757.0,291.5307,291.6968,291.0521,291.0521,5757.0
2022-10-20 10:40:00,297.88,298.01,297.18,297.82,4349.0,290.9837,291.1107,290.2999,290.9251,4349.0
2022-10-20 10:45:00,298.03,298.17,297.62,297.64,4484.0,291.1302,291.267,290.7297,290.7493,4484.0
2022-10-20 10:50:00,297.69,298.4,297.58,298.26,9152.0,290.7981,291.4917,290.6907,291.3549,9152.0
2022-10-20 10:55:00,298.03,298.17,297.82,297.87,3796.0,291.1302,291.267,290.9251,290.9739,3796.0
2022-10-20 11:00:00,297.85,298.17,297.33,297.33,3052.0,290.9544,291.267,290.4464,290.4464,3052.0
2022-10-20 11:05:00,297.35,297.63,297.1,297.46,5628.0,290.466,290.7395,290.2218,290.5734,5628.0
2022-10-20 11:10:00,297.58,297.69,297.28,297.46,6589.0,290.6907,290.7981,290.3976,290.5734,6589.0
2022-10-20 11:15:00,297.46,297.46,296.74,296.79,2789.0,290.5734,290.5734,289.8701,289.9189,2789.0
2022-10-20 11:20:00,296.78,297.13,296.77,296.96,2513.0,289.9092,290.2511,289.8994,290.085,2513.0
2022-10-20 11:25:00,296.96,297.05,296.12,296.5,3807.0,290.085,290.1729,289.2645,289.6357,3807.0
2022-10-20 11:30:00,296.42,296.82,296.15,296.38,13245.0,289.5575,289.9482,289.2938,289.5184,13245.0
2022-10-20 11:35:00,296.39,296.83,296.26,296.51,4445.0,289.5282,289.958,289.4012,289.6454,4445.0
2022-10-20 11:40:00,296.5,296.76,296.03,296.03,2240.0,289.6357,289.8896,289.1765,289.1765,2240.0
2022-10-20 11:45:00,296.22,296.49,295.59,295.59,8760.0,289.3621,289.6259,288.7467,288.7467,8760.0
2022-10-20 11:50:00,295.64,296.51,295.59,296.12,6295.0,288.7956,289.6454,288.7467,289.2645,6295.0
2022-10-20 11:55:00,296.03,296.06,295.49,295.54,2700.0,289.1765,289.2058,288.649,288.6979,2700.0
2022-10-20 12:00:00,295.48,295.68,294.7,294.78,5273.0,288.6393,288.8346,287.8773,287.9555,5273.0
2022-10-20 12:05:00,294.72,294.72,293.84,294.24,2512.0,287.8969,287.8969,287.0372,287.428,2512.0
2022-10-20 12:10:00,294.34,294.34,293.88,293.96,2851.0,287.5257,287.5257,287.0763,287.1545,2851.0
2022-10-20 12:15:00,294.02,294.36,293.92,294.29,5680.0,287.2131,287.5452,287.1154,287.4768,5680.0
2022-10-20 12:20:00,294.28,294.4,293.59,293.7,9202.0,287.4671,287.5843,286.793,286.9005,9202.0
2022-10-20 12:25:00,293.75,293.76,293.14,293.38,7398.0,286.9493,286.9591,286.3534,286.5879,7398.0
2022-10-20 12:30:00,293.42,293.76,293.21,293.37,5586.0,286.627,286.9591,286.4218,286.5781,5586.0
2022-10-20 12:35:00,293.5,293.59,293.29,293.38,3859.0,286.7051,286.793,286.5,286.5879,3859.0
2022-10-20 12:40:00,293.11,293.57,293.11,293.13,3585.0,286.3241,286.7735,286.3241,286.3437,3585.0
2022-10-20 12:45:00,293.17,293.53,292.73,293.53,7658.0,286.3828,286.7344,285.9529,286.7344,7658.0
2022-10-20 12:50:00,293.26,293.6,293.2,293.46,3677.0,286.4707,286.8028,286.4121,286.666,3677.0
2022-10-20 12:55:00,293.37,293.97,293.37,293.87,10009.0,286.5781,287.1642,286.5781,287.0665,10009.0
2022-10-20 13:00:00,293.93,293.94,293.73,293.94,2259.0,287.1252,287.1349,286.9298,287.1349,2259.0
2022-10-20 13:05:00,293.9,294.26,293.21,293.4,25926.0,287.0959,287.4475,286.4218,286.6074,25926.0
2022-10-20 13:10:00,293.24,293.73,293.1,293.31,5553.0,286.4511,286.9298,286.3144,286.5195,5553.0
2022-10-20 13:15:00,293.3,293.53,293.18,293.22,4210.0,286.5097,286.7344,286.3925,286.4316,4210.0
2022-10-20 13:20:00,293.21,294.08,293.13,293.63,9345.0,286.4218,287.2717,286.3437,286.8321,9345.0
2022-10-20 13:25:00,293.67,293.87,293.08,293.08,9407.0,286.8712,287.0665,286.2948,286.2948,9407.0
2022-10-20 13:30:00,293.05,293.05,292.38,292.5,7356.0,286.2655,286.2655,285.611,285.7283,7356.0
2022-10-20 13:35:00,292.42,292.55,292.07,292.11,8964.0,285.6501,285.7771,285.3082,285.3473,8964.0
2022-10-20 13:40:00,292.18,292.7,291.87,292.3,8641.0,285.4157,285.9236,285.1128,285.5329,8641.0
2022-10-20 13:45:00,292.25,292.25,291.21,291.52,5414.0,285.4841,285.4841,284.4681,284.771,5414.0
2022-10-20 13:50:00,291.43,291.8,291.28,291.68,4609.0,284.683,285.0445,284.5365,284.9272,4609.0
2022-10-20 13:55:00,291.64,291.96,291.2,291.87,6687.0,284.8882,285.2008,284.4584,285.1128,6687.0
2022-10-20 14:00:00,291.97,292.04,291.33,291.33,4383.0,285.2105,285.2789,284.5853,284.5853,4383.0
2022-10-20 14:05:00,291.21,291.46,290.81,291.09,6952.0,284.4681,284.7123,284.0774,284.3509,6952.0
2022-10-20 14:10:00,291.05,291.09,290.76,290.85,6774.0,284.3118,284.3509,284.0285,284.1165,6774.0
2022-10-20 14:15:00,290.89,291.15,290.72,290.85,6275.0,284.1555,284.4095,283.9895,284.1165,6275.0
2022-10-20 14:20:00,290.76,291.38,290.6,290.92,8021.0,284.0285,284.6342,283.8723,284.1848,8021.0
2022-10-20 14:25:00,290.81,291.04,290.46,290.72,8685.0,284.0774,284.3021,283.7355,283.9895,8685.0
2022-10-20 14:30:00,290.61,291.41,290.61,291.41,8254.0,283.882,284.6635,283.882,284.6635,8254.0
2022-10-20 14:35:00,291.3,291.44,291.0,291.12,7543.0,284.556,284.6928,284.263,284.3802,7543.0
2022-10-20 14:40:00,291.02,291.13,290.67,290.79,5953.0,284.2825,284.39,283.9406,284.0579,5953.0
2022-10-20 14:45:00,290.79,291.12,290.63,291.06,10915.0,284.0579,284.3802,283.9016,284.3216,10915.0
2022-10-20 14:50:00,291.06,291.86,290.98,291.64,10089.0,284.3216,285.1031,284.2435,284.8882,10089.0
2022-10-20 14:55:00,291.72,292.23,291.71,292.01,14552.0,284.9663,285.4645,284.9566,285.2496,14552.0
2022-10-20 15:00:00,292.08,292.39,292.07,292.2,11174.0,285.318,285.6208,285.3082,285.4352,11174.0
2022-10-20 15:05:00,292.24,292.97,292.16,292.66,7587.0,285.4743,286.1874,285.3961,285.8846,7587.0
2022-10-20 15:10:00,292.67,292.71,292.22,292.53,6976.0,285.8943,285.9334,285.4547,285.7576,6976.0
2022-10-20 15:15:00,292.53,292.53,291.64,291.76,26251.0,285.7576,285.7576,284.8882,285.0054,26251.0
2022-10-20 15:20:00,291.66,291.77,291.37,291.62,7819.0,284.9077,285.0152,284.6244,284.8686,7819.0
2022-10-20 15:25:00,291.69,291.69,291.26,291.42,17943.0,284.937,284.937,284.517,284.6733,17943.0
2022-10-20 15:30:00,291.42,291.71,291.17,291.43,11203.0,284.6733,284.9566,284.4291,284.683,11203.0
2022-10-20 15:35:00,291.38,292.1,291.38,291.61,16804.0,284.6342,285.3375,284.6342,284.8589,16804.0
2022-10-20 15:40:00,291.61,292.22,291.54,292.22,12215.0,284.8589,285.4547,284.7905,285.4547,12215.0
2022-10-20 15:45:00,292.17,292.46,291.82,292.31,20116.0,285.4059,285.6892,285.064,285.5427,20116.0
2022-10-20 15:50:00,292.37,292.96,292.26,292.81,41992.0,285.6013,286.1776,285.4938,286.0311,41992.0
2022-10-20 15:55:00,292.7,292.8,291.63,291.68,83827.0,285.9236,286.0213,284.8784,284.9272,83827.0
2022-10-21 09:30:00,291.83,291.83,289.2,289.97,114330.0,285.0738,285.0738,282.5047,283.2568,114330.0
2022-10-21 09:35:00,290.05,291.67,290.0,290.37,12735.0,283.335,284.9175,283.2861,283.6476,12735.0
2022-10-21 09:40:00,289.97,291.21,289.34,291.15,9927.0,283.2568,284.4681,282.6414,284.4095,9927.0
2022-10-21 09:45:00,290.96,292.16,290.36,290.93,21094.0,284.2239,285.3961,283.6378,284.1946,21094.0
2022-10-21 09:50:00,290.93,291.72,290.38,291.66,42536.0,284.1946,284.9663,283.6573,284.9077,42536.0
2022-10-21 09:55:00,291.84,292.99,290.89,292.99,11368.0,285.0835,286.2069,284.1555,286.2069,11368.0
2022-10-21 10:00:00,292.67,293.59,290.92,291.19,18362.0,285.8943,286.793,284.1848,284.4486,18362.0
2022-10-21 10:05:00,291.32,293.31,291.28,292.32,21755.0,284.5756,286.5195,284.5365,285.5524,21755.0
2022-10-21 10:10:00,292.26,292.63,291.53,291.71,12212.0,285.4938,285.8553,284.7807,284.9566,12212.0
2022-10-21 10:15:00,291.92,292.19,291.5,292.06,8347.0,285.1617,285.4254,284.7514,285.2984,8347.0
2022-10-21 10:20:00,291.81,291.88,289.8,289.81,10437.0,285.0542,285.1226,283.0908,283.1005,10437.0
2022-10-21 10:25:00,289.67,290.02,288.84,289.1,11434.0,282.9638,283.3057,282.153,282.407,11434.0
2022-10-21 10:30:00,289.09,289.73,288.39,288.62,11370.0,282.3972,283.0224,281.7134,281.9381,11370.0
2022-10-21 10:35:00,288.64,288.86,288.02,288.57,15389.0,281.9576,282.1725,281.352,281.8892,15389.0
2022-10-21 10:40:00,288.9,289.1,287.77,288.6,11002.0,282.2116,282.407,281.1078,281.9186,11002.0
2022-10-21 10:45:00,288.71,289.0,288.3,288.91,11239.0,282.026,282.3093,281.6255,282.2214,11239.0
2022-10-21 10:50:00,288.91,289.29,288.88,289.0,7011.0,282.2214,282.5926,282.1921,282.3093,7011.0
2022-10-21 10:55:00,288.83,288.96,287.61,287.87,8889.0,282.1432,282.2702,280.9515,281.2055,8889.0
2022-10-21 11:00:00,287.8,288.12,287.31,287.92,11585.0,281.1371,281.4497,280.6584,281.2543,11585.0
2022-10-21 11:05:00,288.01,288.04,287.41,287.92,9651.0,281.3422,281.3715,280.7561,281.2543,9651.0
2022-10-21 11:10:00,288.04,288.96,288.04,288.61,10302.0,281.3715,282.2702,281.3715,281.9283,10302.0
2022-10-21 11:15:00,288.35,288.9,288.2,288.23,4781.0,281.6743,282.2116,281.5278,281.5571,4781.0
2022-10-21 11:20:00,288.22,289.22,287.84,288.41,6108.0,281.5474,282.5242,281.1761,281.733,6108.0
2022-10-21 11:25:00,288.5,289.61,288.45,289.28,5329.0,281.8209,282.9052,281.772,282.5828,5329.0
2022-10-21 11:30:00,289.12,290.32,289.12,290.06,9644.0,282.4265,283.5987,282.4265,283.3448,9644.0
2022-10-21 11:35:00,290.05,290.11,288.73,288.74,4997.0,283.335,283.3936,282.0455,282.0553,4997.0
2022-10-21 11:40:00,288.87,290.0,288.75,290.0,9380.0,282.1823,283.2861,282.0651,283.2861,9380.0
2022-10-21 11:45:00,289.91,290.37,289.66,290.17,8155.0,283.1982,283.6476,282.954,283.4522,8155.0
2022-10-21 11:50:00,290.25,290.37,289.53,289.69,6558.0,283.5304,283.6476,282.827,282.9833,6558.0
2022-10-21 11:55:00,289.55,290.19,289.42,289.93,7346.0,282.8466,283.4717,282.7196,283.2178,7346.0
2022-10-21 12:00:00,290.03,291.16,290.02,291.08,6744.0,283.3154,284.4193,283.3057,284.3411,6744.0
2022-10-21 12:05:00,290.92,291.4,290.74,291.3,8962.0,284.1848,284.6537,284.009,284.556,8962.0
2022-10-21 12:10:00,291.12,291.35,290.59,291.35,12502.0,284.3802,284.6049,283.8625,284.6049,12502.0
2022-10-21 12:15:00,291.38,291.42,291.03,291.14,5786.0,284.6342,284.6733,284.2923,284.3997,5786.0
2022-10-21 12:20:00,291.08,291.38,290.81,291.2,17117.0,284.3411,284.6342,284.0774,284.4584,17117.0
2022-10-21 12:25:00,291.19,291.56,290.54,290.54,26631.0,284.4486,284.81,283.8136,283.8136,26631.0
2022-10-21 12:30:00,290.54,291.5,290.45,291.5,5707.0,283.8136,284.7514,283.7257,284.7514,5707.0
2022-10-21 12:35:00,291.5,291.85,291.1,291.1,9411.0,284.7514,285.0933,284.3607,284.3607,9411.0
2022-10-21 12:40:00,291.37,292.36,291.37,292.03,8155.0,284.6244,285.5915,284.6244,285.2691,8155.0
2022-10-21 12:45:00,292.21,293.01,292.19,292.9,6670.0,285.445,286.2265,285.4254,286.119,6670.0
2022-10-21 12:50:00,292.83,293.38,292.83,293.3,8197.0,286.0506,286.5879,286.0506,286.5097,8197.0
2022-10-21 12:55:00,293.38,293.46,292.74,293.1,5691.0,286.5879,286.666,285.9627,286.3144,5691.0
2022-10-21 13:00:00,293.03,293.5,292.95,293.36,7288.0,286.246,286.7051,286.1678,286.5684,7288.0
2022-10-21 13:05:00,293.44,293.6,292.93,293.03,6836.0,286.6465,286.8028,286.1483,286.246,6836.0
2022-10-21 13:10:00,292.96,292.97,292.39,292.75,9949.0,286.1776,286.1874,285.6208,285.9725,9949.0
2022-10-21 13:15:00,292.9,293.02,292.45,293.02,12283.0,286.119,286.2362,285.6794,286.2362,12283.0
2022-10-21 13:20:00,292.97,293.06,292.14,292.18,6012.0,286.1874,286.2753,285.3766,285.4157,6012.0
2022-10-21 13:25:00,292.3,292.88,292.21,292.7,5646.0,285.5329,286.0995,285.445,285.9236,5646.0
2022-10-21 13:30:00,292.71,293.69,292.71,293.28,15497.0,285.9334,286.8907,285.9334,286.4902,15497.0
2022-10-21 13:35:00,293.36,293.42,293.06,293.42,6860.0,286.5684,286.627,286.2753,286.627,6860.0
2022-10-21 13:40:00,293.42,293.71,293.28,293.37,5170.0,286.627,286.9102,286.4902,286.5781,5170.0
2022-10-21 13:45:00,293.49,293.91,293.49,293.64,7333.0,286.6953,287.1056,286.6953,286.8419,7333.0
2022-10-21 13:50:00,293.63,293.76,293.25,293.5,16496.0,286.8321,286.9591,286.4609,286.7051,16496.0
2022-10-21 13:55:00,293.52,293.94,293.38,293.94,7054.0,286.7246,287.1349,286.5879,287.1349,7054.0
2022-10-21 14:00:00,293.94,294.35,293.8,294.19,4281.0,287.1349,287.5354,286.9982,287.3791,4281.0
2022-10-21 14:05:00,293.97,294.56,293.97,294.54,6182.0,287.1642,287.7406,287.1642,287.721,6182.0
2022-10-21 14:10:00,294.4,294.57,294.05,294.05,3976.0,287.5843,287.7503,287.2424,287.2424,3976.0
2022-10-21 14:15:00,294.18,294.33,293.78,293.98,6987.0,287.3694,287.5159,286.9786,287.174,6987.0
2022-10-21 14:20:00,293.94,294.04,293.8,293.8,5346.0,287.1349,287.2326,286.9982,286.9982,5346.0
2022-10-21 14:25:00,293.82,294.0,293.82,294.0,3205.0,287.0177,287.1935,287.0177,287.1935,3205.0
2022-10-21 14:30:00,293.98,294.19,293.9,293.94,7285.0,287.174,287.3791,287.0959,287.1349,7285.0
2022-10-21 14:35:00,293.81,294.01,293.75,293.8,3715.0,287.0079,287.2033,286.9493,286.9982,3715.0
2022-10-21 14:40:00,293.81,294.08,293.63,293.63,6409.0,287.0079,287.2717,286.8321,286.8321,6409.0
2022-10-21 14:45:00,293.62,293.79,293.47,293.73,6247.0,286.8223,286.9884,286.6758,286.9298,6247.0
2022-10-21 14:50:00,293.82,293.9,293.53,293.69,8373.0,287.0177,287.0959,286.7344,286.8907,8373.0
2022-10-21 14:55:00,293.61,294.03,293.61,293.98,7595.0,286.8126,287.2228,286.8126,287.174,7595.0
2022-10-21 15:00:00,294.07,294.5,293.85,294.43,7679.0,287.2619,287.682,287.047,287.6136,7679.0
2022-10-21 15:05:00,294.43,294.49,294.03,294.28,7470.0,287.6136,287.6722,287.2228,287.4671,7470.0
2022-10-21 15:10:00,294.29,294.5,294.13,294.38,14489.0,287.4768,287.682,287.3205,287.5647,14489.0
2022-10-21 15:15:00,294.31,294.83,294.28,294.82,8262.0,287.4964,288.0043,287.4671,287.9946,8262.0
2022-10-21 15:20:00,294.69,294.95,294.69,294.94,8594.0,287.8676,288.1215,287.8676,288.1118,8594.0
2022-10-21 15:25:00,295.02,295.51,295.02,295.5,7480.0,288.1899,288.6686,288.1899,288.6588,7480.0
2022-10-21 15:30:00,295.5,295.92,295.37,295.73,20624.0,288.6588,289.0691,288.5318,288.8835,20624.0
2022-10-21 15:35:00,295.8,296.29,295.65,296.29,14008.0,288.9519,289.4305,288.8053,289.4305,14008.0
2022-10-21 15:40:00,296.31,296.36,295.8,295.93,21518.0,289.4501,289.4989,288.9519,289.0789,21518.0
2022-10-21 15:45:00,295.93,296.31,295.82,296.12,23123.0,289.0789,289.4501,288.9714,289.2645,23123.0
2022-10-21 15:50:00,296.18,296.23,295.66,295.79,34191.0,289.3231,289.3719,288.8151,288.9421,34191.0
2022-10-21 15:55:00,295.71,296.06,295.31,295.91,105085.0,288.8639,289.2058,288.4732,289.0593,105085.0
2022-10-24 09:30:00,298.22,299.56,297.5,298.75,23070.0,291.3158,292.6248,290.6125,291.8336,23070.0
2022-10-24 09:35:00,298.85,299.73,298.54,299.19,14023.0,291.9313,292.7909,291.6284,292.2634,14023.0
2022-10-24 09:40:00,299.17,299.3,297.51,297.91,14290.0,292.2438,292.3708,290.6223,291.013,14290.0
2022-10-24 09:45:00,298.1,300.47,298.08,299.31,30453.0,291.1986,293.5137,291.1791,292.3806,30453.0
2022-10-24 09:50:00,299.23,301.33,298.97,300.77,12869.0,292.3025,294.3538,292.0485,293.8068,12869.0
2022-10-24 09:55:00,300.73,301.02,299.78,300.65,16991.0,293.7677,294.051,292.8397,293.6896,16991.0
2022-10-24 10:00:00,300.69,300.87,297.36,297.61,10979.0,293.7287,293.9045,290.4757,290.72,10979.0
2022-10-24 10:05:00,297.47,298.11,296.54,296.57,8412.0,290.5832,291.2084,289.6747,289.704,8412.0
2022-10-24 10:10:00,296.58,297.79,296.58,297.79,21560.0,289.7138,290.8958,289.7138,290.8958,21560.0
2022-10-24 10:15:00,297.36,297.59,296.01,297.52,9148.0,290.4757,290.7004,289.157,290.632,9148.0
2022-10-24 10:20:00,297.25,297.25,295.62,295.81,7170.0,290.3683,290.3683,288.776,288.9616,7170.0
2022-10-24 10:25:00,295.81,296.67,295.4,296.67,4564.0,288.9616,289.8017,288.5611,289.8017,4564.0
2022-10-24 10:30:00,296.53,297.47,295.98,296.99,8612.0,289.665,290.5832,289.1277,290.1143,8612.0
2022-10-24 10:35:00,297.23,298.08,296.95,297.52,10622.0,290.3488,291.1791,290.0752,290.632,10622.0
2022-10-24 10:40:00,297.34,297.76,297.04,297.41,6421.0,290.4562,290.8665,290.1632,290.5246,6421.0
2022-10-24 10:45:00,297.29,297.76,296.81,297.17,9108.0,290.4074,290.8665,289.9385,290.2901,9108.0
2022-10-24 10:50:00,297.43,298.53,297.33,298.11,15108.0,290.5441,291.6187,290.4464,291.2084,15108.0
2022-10-24 10:55:00,298.04,298.46,297.54,298.45,15132.0,291.14,291.5503,290.6516,291.5405,15132.0
2022-10-24 11:00:00,298.35,298.72,297.93,298.26,6408.0,291.4428,291.8043,291.0326,291.3549,6408.0
2022-10-24 11:05:00,298.16,298.53,297.86,298.12,8006.0,291.2572,291.6187,290.9642,291.2182,8006.0
2022-10-24 11:10:00,298.21,298.65,298.03,298.54,8442.0,291.3061,291.7359,291.1302,291.6284,8442.0
2022-10-24 11:15:00,298.4,298.78,297.64,297.86,6599.0,291.4917,291.8629,290.7493,290.9642,6599.0
2022-10-24 11:20:00,298.08,299.17,298.08,298.94,7887.0,291.1791,292.2438,291.1791,292.0192,7887.0
2022-10-24 11:25:00,298.83,300.08,298.65,300.07,19791.0,291.9117,293.1328,291.7359,293.123,19791.0
2022-10-24 11:30:00,299.87,300.0,298.9,299.29,19617.0,292.9276,293.0546,291.9801,292.3611,19617.0
2022-10-24 11:35:00,299.41,300.71,299.38,300.38,7730.0,292.4783,293.7482,292.449,293.4258,7730.0
2022-10-24 11:40:00,300.31,300.88,300.31,300.67,19330.0,293.3575,293.9143,293.3575,293.7091,19330.0
2022-10-24 11:45:00,300.93,300.93,300.06,300.35,4876.0,293.9631,293.9631,293.1132,293.3965,4876.0
2022-10-24 11:50:00,300.55,301.45,300.42,301.4,8277.0,293.5919,294.4711,293.4649,294.4222,8277.0
2022-10-24 11:55:00,301.41,301.91,301.41,301.84,10376.0,294.432,294.9204,294.432,294.852,10376.0
2022-10-24 12:00:00,301.73,302.0,300.98,300.99,6119.0,294.7446,295.0083,294.0119,294.0217,6119.0
2022-10-24 12:05:00,300.99,301.17,300.67,300.81,8736.0,294.0217,294.1975,293.7091,293.8459,8736.0
2022-10-24 12:10:00,300.7,301.34,300.7,300.98,6774.0,293.7384,294.3636,293.7384,294.0119,6774.0
2022-10-24 12:15:00,300.98,301.31,300.56,301.14,8635.0,294.0119,294.3343,293.6017,294.1682,8635.0
2022-10-24 12:20:00,301.14,301.42,300.74,301.24,5543.0,294.1682,294.4418,293.7775,294.2659,5543.0
2022-10-24 12:25:00,301.34,301.37,301.03,301.21,5024.0,294.3636,294.3929,294.0608,294.2366,5024.0
2022-10-24 12:30:00,301.27,301.29,301.03,301.16,6951.0,294.2952,294.3148,294.0608,294.1878,6951.0
2022-10-24 12:35:00,301.08,301.23,300.9,301.0,10037.0,294.1096,294.2562,293.9338,294.0315,10037.0
2022-10-24 12:40:00,300.94,301.67,300.86,301.67,12029.0,293.9729,294.686,293.8947,294.686,12029.0
2022-10-24 12:45:00,301.86,302.14,301.62,302.14,6439.0,294.8716,295.1451,294.6371,295.1451,6439.0
2022-10-24 12:50:00,302.05,302.23,302.02,302.16,5762.0,295.0572,295.233,295.0279,295.1646,5762.0
2022-10-24 12:55:00,302.28,302.28,301.79,301.84,13149.0,295.2818,295.2818,294.8032,294.852,13149.0
2022-10-24 13:00:00,301.85,302.03,301.42,302.03,12418.0,294.8618,295.0376,294.4418,295.0376,12418.0
2022-10-24 13:05:00,302.03,302.21,301.69,301.97,5547.0,295.0376,295.2135,294.7055,294.979,5547.0
2022-10-24 13:10:00,302.07,302.08,301.54,301.56,4296.0,295.0767,295.0865,294.559,294.5785,4296.0
2022-10-24 13:15:00,301.49,301.59,301.24,301.53,6834.0,294.5101,294.6078,294.2659,294.5492,6834.0
2022-10-24 13:20:00,301.59,301.65,301.11,301.11,11861.0,294.6078,294.6664,294.1389,294.1389,11861.0
2022-10-24 13:25:00,301.15,301.61,301.04,301.3,9785.0,294.178,294.6274,294.0706,294.3245,9785.0
2022-10-24 13:30:00,301.23,301.25,300.43,300.77,10069.0,294.2562,294.2757,293.4747,293.8068,10069.0
2022-10-24 13:35:00,300.74,300.84,300.39,300.6,10235.0,293.7775,293.8752,293.4356,293.6407,10235.0
2022-10-24 13:40:00,300.74,300.84,300.56,300.67,6673.0,293.7775,293.8752,293.6017,293.7091,6673.0
2022-10-24 13:45:00,300.84,301.01,300.11,300.4,8507.0,293.8752,294.0412,293.1621,293.4454,8507.0
2022-10-24 13:50:00,300.42,300.58,300.16,300.31,5801.0,293.4649,293.6212,293.2109,293.3575,5801.0
2022-10-24 13:55:00,300.21,300.36,299.85,299.85,4596.0,293.2598,293.4063,292.9081,292.9081,4596.0
2022-10-24 14:00:00,300.03,300.53,300.03,300.35,4250.0,293.0839,293.5724,293.0839,293.3965,4250.0
2022-10-24 14:05:00,300.48,300.53,300.25,300.46,7198.0,293.5235,293.5724,293.2988,293.504,7198.0
2022-10-24 14:10:00,300.32,300.52,300.07,300.22,8707.0,293.3672,293.5626,293.123,293.2695,8707.0
2022-10-24 14:15:00,300.21,300.37,300.06,300.06,3865.0,293.2598,293.4161,293.1132,293.1132,3865.0
2022-10-24 14:20:00,299.97,300.25,299.93,300.1,7146.0,293.0253,293.2988,292.9862,293.1523,7146.0
2022-10-24 14:25:00,300.17,300.94,300.17,300.58,8775.0,293.2207,293.9729,293.2207,293.6212,8775.0
2022-10-24 14:30:00,300.63,300.98,300.56,300.89,4727.0,293.67,294.0119,293.6017,293.924,4727.0
2022-10-24 14:35:00,300.93,301.2,300.81,301.19,4813.0,293.9631,294.2268,293.8459,294.2171,4813.0
2022-10-24 14:40:00,301.12,302.12,301.05,301.77,8922.0,294.1487,295.1255,294.0803,294.7837,8922.0
2022-10-24 14:45:00,301.88,301.88,301.39,301.39,8514.0,294.8911,294.8911,294.4124,294.4124,8514.0
2022-10-24 14:50:00,301.46,301.83,301.32,301.63,5445.0,294.4808,294.8423,294.3441,294.6469,5445.0
2022-10-24 14:55:00,301.6,301.93,301.53,301.58,8863.0,294.6176,294.9399,294.5492,294.598,8863.0
2022-10-24 15:00:00,301.58,301.76,301.4,301.7,14760.0,294.598,294.7739,294.4222,294.7153,14760.0
2022-10-24 15:05:00,301.72,301.77,301.53,301.68,7721.0,294.7348,294.7837,294.5492,294.6957,7721.0
2022-10-24 15:10:00,301.63,301.9,301.57,301.83,10665.0,294.6469,294.9106,294.5883,294.8423,10665.0
2022-10-24 15:15:00,301.83,302.12,301.74,302.0,13904.0,294.8423,295.1255,294.7543,295.0083,13904.0
2022-10-24 15:20:00,301.95,301.95,301.37,301.68,13164.0,294.9595,294.9595,294.3929,294.6957,13164.0
2022-10-24 15:25:00,301.67,301.82,301.52,301.52,9024.0,294.686,294.8325,294.5394,294.5394,9024.0
2022-10-24 15:30:00,301.48,301.59,300.99,301.12,28115.0,294.5004,294.6078,294.0217,294.1487,28115.0
2022-10-24 15:35:00,301.15,301.17,300.67,300.67,13958.0,294.178,294.1975,293.7091,293.7091,13958.0
2022-10-24 15:40:00,300.58,300.9,300.38,300.4,13535.0,293.6212,293.9338,293.4258,293.4454,13535.0
2022-10-24 15:45:00,300.34,300.82,300.33,300.55,23417.0,293.3868,293.8556,293.377,293.5919,23417.0
2022-10-24 15:50:00,300.51,300.68,299.78,299.84,41469.0,293.5528,293.7189,292.8397,292.8983,41469.0
2022-10-24 15:55:00,299.77,300.63,299.63,300.52,98195.0,292.83,293.67,292.6932,293.5626,98195.0
2022-10-25 09:30:00,296.5,300.08,295.52,298.53,91731.0,289.6357,293.1328,288.6783,291.6187,91731.0
2022-10-25 09:35:00,299.01,300.22,296.93,298.9,26858.0,292.0875,293.2695,290.0557,291.9801,26858.0
2022-10-25 09:40:00,299.13,300.0,297.22,299.14,44685.0,292.2048,293.0546,290.339,292.2145,44685.0
2022-10-25 09:45:00,299.58,301.03,299.36,300.89,66564.0,292.6444,294.0608,292.4294,293.924,66564.0
2022-10-25 09:50:00,301.11,301.87,299.27,300.03,57318.0,294.1389,294.8813,292.3415,293.0839,57318.0
2022-10-25 09:55:00,300.21,300.79,299.68,300.58,46989.0,293.2598,293.8263,292.742,293.6212,46989.0
2022-10-25 10:00:00,300.8,301.68,300.54,301.63,20916.0,293.8361,294.6957,293.5821,294.6469,20916.0
2022-10-25 10:05:00,301.63,302.06,301.07,301.68,17720.0,294.6469,295.0669,294.0999,294.6957,17720.0
2022-10-25 10:10:00,301.9,302.55,301.56,302.39,29216.0,294.9106,295.5456,294.5785,295.3893,29216.0
2022-10-25 10:15:00,302.5,302.85,302.24,302.78,29374.0,295.4968,295.8386,295.2428,295.7703,29374.0
2022-10-25 10:20:00,302.78,303.32,302.63,302.63,11735.0,295.7703,296.2978,295.6237,295.6237,11735.0
2022-10-25 10:25:00,302.86,304.02,302.84,304.02,16535.0,295.8484,296.9816,295.8289,296.9816,16535.0
2022-10-25 10:30:00,304.2,305.55,304.1,305.02,25981.0,297.1574,298.4761,297.0597,297.9584,25981.0
2022-10-25 10:35:00,305.11,305.97,304.97,305.62,15243.0,298.0463,298.8864,297.9096,298.5445,15243.0
2022-10-25 10:40:00,306.0,307.0,305.81,306.19,15758.0,298.9157,299.8926,298.7301,299.1013,15758.0
2022-10-25 10:45:00,306.44,307.49,306.09,307.1,18670.0,299.3455,300.3712,299.0036,299.9903,18670.0
2022-10-25 10:50:00,307.03,307.28,306.35,306.53,26037.0,299.9219,300.1661,299.2576,299.4335,26037.0
2022-10-25 10:55:00,306.44,306.45,305.42,305.77,18053.0,299.3455,299.3553,298.3491,298.691,18053.0
2022-10-25 11:00:00,305.77,306.38,305.65,306.25,19975.0,298.691,299.2869,298.5738,299.1599,19975.0
2022-10-25 11:05:00,306.31,307.05,305.62,306.98,13733.0,299.2185,299.9414,298.5445,299.873,13733.0
2022-10-25 11:10:00,306.85,307.02,306.36,306.42,21175.0,299.746,299.9121,299.2674,299.326,21175.0
2022-10-25 11:15:00,306.49,307.31,306.0,306.76,24564.0,299.3944,300.1954,298.9157,299.6581,24564.0
2022-10-25 11:20:00,306.72,306.98,305.96,306.98,13159.0,299.6191,299.873,298.8766,299.873,13159.0
2022-10-25 11:25:00,307.25,307.84,307.06,307.84,10681.0,300.1368,300.7131,299.9512,300.7131,10681.0
2022-10-25 11:30:00,307.76,308.84,307.65,308.55,6870.0,300.635,301.69,300.5275,301.4067,6870.0
2022-10-25 11:35:00,308.85,309.29,308.42,308.81,15900.0,301.6997,302.1296,301.2797,301.6607,15900.0
2022-10-25 11:40:00,308.55,308.75,308.27,308.53,3776.0,301.4067,301.6021,301.1332,301.3871,3776.0
2022-10-25 11:45:00,308.43,308.49,308.05,308.49,6578.0,301.2895,301.3481,300.9183,301.3481,6578.0
2022-10-25 11:50:00,308.5,308.91,308.32,308.9,7769.0,301.3578,301.7584,301.182,301.7486,7769.0
2022-10-25 11:55:00,308.74,309.15,308.48,308.67,6731.0,301.5923,301.9928,301.3383,301.5239,6731.0
2022-10-25 12:00:00,308.79,308.82,307.8,307.81,10435.0,301.6411,301.6704,300.674,300.6838,10435.0
2022-10-25 12:05:00,307.75,308.65,307.75,308.44,4545.0,300.6252,301.5044,300.6252,301.2992,4545.0
2022-10-25 12:10:00,308.29,308.95,308.11,308.86,7045.0,301.1527,301.7974,300.9769,301.7095,7045.0
2022-10-25 12:15:00,308.85,309.34,308.68,309.34,9843.0,301.6997,302.1784,301.5337,302.1784,9843.0
2022-10-25 12:20:00,309.41,309.53,308.86,309.05,7849.0,302.2468,302.364,301.7095,301.8951,7849.0
2022-10-25 12:25:00,309.03,309.11,308.88,308.97,5275.0,301.8756,301.9537,301.729,301.817,5275.0
2022-10-25 12:30:00,309.05,309.23,308.88,309.0,4463.0,301.8951,302.0709,301.729,301.8463,4463.0
2022-10-25 12:35:00,308.93,309.04,308.58,308.9,6347.0,301.7779,301.8853,301.436,301.7486,6347.0
2022-10-25 12:40:00,308.79,309.03,308.71,308.81,4957.0,301.6411,301.8756,301.563,301.6607,4957.0
2022-10-25 12:45:00,309.02,309.34,308.94,309.1,7970.0,301.8658,302.1784,301.7877,301.944,7970.0
2022-10-25 12:50:00,309.23,309.23,308.29,308.63,8570.0,302.0709,302.0709,301.1527,301.4848,8570.0
2022-10-25 12:55:00,308.75,309.13,308.4,308.73,11208.0,301.6021,301.9733,301.2602,301.5825,11208.0
2022-10-25 13:00:00,308.85,309.96,308.85,309.32,14825.0,301.6997,302.784,301.6997,302.1589,14825.0
2022-10-25 13:05:00,309.26,309.74,309.26,309.68,6624.0,302.1002,302.5691,302.1002,302.5105,6624.0
2022-10-25 13:10:00,309.63,309.63,309.11,309.11,6352.0,302.4617,302.4617,301.9537,301.9537,6352.0
2022-10-25 13:15:00,309.12,309.55,308.65,308.65,9405.0,301.9635,302.3835,301.5044,301.5044,9405.0
2022-10-25 13:20:00,308.81,309.11,308.48,309.11,8987.0,301.6607,301.9537,301.3383,301.9537,8987.0
2022-10-25 13:25:00,309.1,309.9,309.0,309.53,11758.0,301.944,302.7254,301.8463,302.364,11758.0
2022-10-25 13:30:00,309.67,310.17,309.53,309.92,23173.0,302.5008,302.9892,302.364,302.745,23173.0
2022-10-25 13:35:00,310.02,310.17,309.44,309.44,8985.0,302.8427,302.9892,302.2761,302.2761,8985.0
2022-10-25 13:40:00,309.44,309.65,309.07,309.25,26451.0,302.2761,302.4812,301.9146,302.0905,26451.0
2022-10-25 13:45:00,309.17,309.61,309.1,309.61,16452.0,302.0123,302.4421,301.944,302.4421,16452.0
2022-10-25 13:50:00,309.66,310.01,309.51,309.96,12841.0,302.491,302.8329,302.3445,302.784,12841.0
2022-10-25 13:55:00,309.96,310.01,309.44,309.71,10239.0,302.784,302.8329,302.2761,302.5398,10239.0
2022-10-25 14:00:00,309.54,310.1,309.44,310.09,9192.0,302.3738,302.9208,302.2761,302.911,9192.0
2022-10-25 14:05:00,309.98,310.16,309.81,309.92,7026.0,302.8036,302.9794,302.6375,302.745,7026.0
2022-10-25 14:10:00,310.04,310.36,310.02,310.16,6729.0,302.8622,303.1748,302.8427,302.9794,6729.0
2022-10-25 14:15:00,310.3,310.62,310.16,310.47,5987.0,303.1162,303.4288,302.9794,303.2822,5987.0
2022-10-25 14:20:00,310.47,310.8,310.38,310.62,6860.0,303.2822,303.6046,303.1943,303.4288,6860.0
2022-10-25 14:25:00,310.49,310.82,310.39,310.82,8372.0,303.3018,303.6241,303.2041,303.6241,8372.0
2022-10-25 14:30:00,310.62,311.24,310.55,311.1,7076.0,303.4288,304.0344,303.3604,303.8976,7076.0
2022-10-25 14:35:00,311.1,311.38,311.09,311.28,6990.0,303.8976,304.1712,303.8879,304.0735,6990.0
2022-10-25 14:40:00,311.27,311.27,310.73,310.73,6168.0,304.0637,304.0637,303.5362,303.5362,6168.0
2022-10-25 14:45:00,310.73,310.84,310.53,310.76,9788.0,303.5362,303.6437,303.3408,303.5655,9788.0
2022-10-25 14:50:00,310.85,311.31,310.85,311.08,4601.0,303.6534,304.1028,303.6534,303.8781,4601.0
2022-10-25 14:55:00,311.13,311.46,311.13,311.29,8411.0,303.927,304.2493,303.927,304.0833,8411.0
2022-10-25 15:00:00,311.29,311.56,311.09,311.56,7801.0,304.0833,304.347,303.8879,304.347,7801.0
2022-10-25 15:05:00,311.49,311.82,311.44,311.81,7770.0,304.2786,304.601,304.2298,304.5912,7770.0
2022-10-25 15:10:00,311.87,311.98,311.65,311.96,12318.0,304.6498,304.7573,304.4349,304.7377,12318.0
2022-10-25 15:15:00,312.01,312.05,311.72,311.91,7932.0,304.7866,304.8257,304.5033,304.6889,7932.0
2022-10-25 15:20:00,312.01,312.33,311.88,312.28,11150.0,304.7866,305.0992,304.6596,305.0503,11150.0
2022-10-25 15:25:00,312.37,312.5,312.05,312.06,15380.0,305.1382,305.2652,304.8257,304.8354,15380.0
2022-10-25 15:30:00,312.17,312.5,311.88,311.99,27015.0,304.9429,305.2652,304.6596,304.767,27015.0
2022-10-25 15:35:00,312.07,312.18,311.85,312.03,21638.0,304.8452,304.9526,304.6303,304.8061,21638.0
2022-10-25 15:40:00,311.99,312.4,311.85,312.19,40726.0,304.767,305.1676,304.6303,304.9624,40726.0
2022-10-25 15:45:00,312.13,312.97,312.08,312.74,42389.0,304.9038,305.7244,304.855,305.4997,42389.0
2022-10-25 15:50:00,312.94,312.94,312.12,312.13,55529.0,305.6951,305.6951,304.894,304.9038,55529.0
2022-10-25 15:55:00,312.13,312.4,311.44,311.76,172546.0,304.9038,305.1676,304.2298,304.5424,172546.0
2022-10-26 09:30:00,312.49,313.69,311.82,313.66,23354.0,305.2555,306.4277,304.601,306.3984,23354.0
2022-10-26 09:35:00,313.23,314.14,312.55,314.04,5045.0,305.9783,306.8673,305.3141,306.7696,5045.0
2022-10-26 09:40:00,314.14,314.2,312.42,313.05,19366.0,306.8673,306.9259,305.1871,305.8025,19366.0
2022-10-26 09:45:00,312.5,313.24,312.1,312.78,21385.0,305.2652,305.9881,304.8745,305.5388,21385.0
2022-10-26 09:50:00,313.07,313.35,311.69,311.78,15942.0,305.822,306.0956,304.474,304.5619,15942.0
2022-10-26 09:55:00,311.99,312.86,311.21,311.22,8764.0,304.767,305.6169,304.0051,304.0149,8764.0
2022-10-26 10:00:00,311.57,314.06,311.56,313.27,50759.0,304.3568,306.7891,304.347,306.0174,50759.0
2022-10-26 10:05:00,313.32,313.38,312.5,313.23,25497.0,306.0663,306.1249,305.2652,305.9783,25497.0
2022-10-26 10:10:00,313.25,313.35,312.83,313.07,22890.0,305.9979,306.0956,305.5876,305.822,22890.0
2022-10-26 10:15:00,313.17,314.05,312.71,314.05,15049.0,305.9197,306.7794,305.4704,306.7794,15049.0
2022-10-26 10:20:00,314.35,314.62,313.34,313.72,13818.0,307.0724,307.3362,306.0858,306.457,13818.0
2022-10-26 10:25:00,313.61,314.68,313.32,314.19,21746.0,306.3495,307.3948,306.0663,306.9161,21746.0
2022-10-26 10:30:00,314.19,314.35,313.51,314.31,13941.0,306.9161,307.0724,306.2519,307.0333,13941.0
2022-10-26 10:35:00,314.01,314.33,313.78,314.29,5398.0,306.7403,307.0529,306.5156,307.0138,5398.0
2022-10-26 10:40:00,314.45,314.64,313.77,314.34,14991.0,307.1701,307.3557,306.5058,307.0626,14991.0
2022-10-26 10:45:00,314.35,314.97,314.22,314.66,9141.0,307.0724,307.6781,306.9454,307.3752,9141.0
2022-10-26 10:50:00,314.84,315.04,314.37,314.76,9963.0,307.5511,307.7464,307.0919,307.4729,9963.0
2022-10-26 10:55:00,314.73,315.09,314.65,314.79,7493.0,307.4436,307.7953,307.3655,307.5022,7493.0
2022-10-26 11:00:00,314.76,316.68,314.76,316.47,13486.0,307.4729,309.3485,307.4729,309.1433,13486.0
2022-10-26 11:05:00,316.38,317.01,316.11,316.99,9908.0,309.0554,309.6708,308.7917,309.6513,9908.0
2022-10-26 11:10:00,316.97,317.79,316.83,317.56,10066.0,309.6318,310.4328,309.495,310.2081,10066.0
2022-10-26 11:15:00,317.25,317.83,316.98,317.75,9367.0,309.9053,310.4718,309.6415,310.3937,9367.0
2022-10-26 11:20:00,317.68,317.83,317.33,317.57,7748.0,310.3253,310.4718,309.9834,310.2179,7748.0
2022-10-26 11:25:00,317.69,317.69,317.29,317.34,7995.0,310.3351,310.3351,309.9443,309.9932,7995.0
2022-10-26 11:30:00,317.33,318.01,317.19,317.95,9935.0,309.9834,310.6477,309.8467,310.5891,9935.0
2022-10-26 11:35:00,317.85,317.98,317.54,317.72,5219.0,310.4914,310.6184,310.1886,310.3644,5219.0
2022-10-26 11:40:00,317.7,317.96,317.62,317.69,5833.0,310.3449,310.5988,310.2667,310.3351,5833.0
2022-10-26 11:45:00,317.7,317.92,317.12,317.33,11035.0,310.3449,310.5598,309.7783,309.9834,11035.0
2022-10-26 11:50:00,317.14,317.37,316.97,317.19,14672.0,309.7978,310.0225,309.6318,309.8467,14672.0
2022-10-26 11:55:00,317.17,317.53,317.07,317.5,5838.0,309.8271,310.1788,309.7294,310.1495,5838.0
2022-10-26 12:00:00,317.42,317.62,317.22,317.34,20936.0,310.0713,310.2667,309.876,309.9932,20936.0
2022-10-26 12:05:00,317.27,317.3,316.49,316.61,7840.0,309.9248,309.9541,309.1629,309.2801,7840.0
2022-10-26 12:10:00,316.74,316.82,316.23,316.38,3717.0,309.4071,309.4852,308.9089,309.0554,3717.0
2022-10-26 12:15:00,316.25,316.52,315.75,316.37,10918.0,308.9284,309.1922,308.44,309.0456,10918.0
2022-10-26 12:20:00,316.24,316.6,316.23,316.48,3580.0,308.9187,309.2703,308.9089,309.1531,3580.0
2022-10-26 12:25:00,316.49,316.5,316.14,316.21,4394.0,309.1629,309.1726,308.821,308.8893,4394.0
2022-10-26 12:30:00,316.37,316.88,316.37,316.49,7765.0,309.0456,309.5438,309.0456,309.1629,7765.0
2022-10-26 12:35:00,316.36,316.55,316.15,316.15,2130.0,309.0359,309.2215,308.8307,308.8307,2130.0
2022-10-26 12:40:00,316.29,316.38,316.05,316.05,6453.0,308.9675,309.0554,308.7331,308.7331,6453.0
2022-10-26 12:45:00,316.16,316.18,315.71,315.75,5664.0,308.8405,308.86,308.4009,308.44,5664.0
2022-10-26 12:50:00,315.72,315.8,315.54,315.54,4299.0,308.4107,308.4888,308.2349,308.2349,4299.0
2022-10-26 12:55:00,315.48,315.66,314.88,315.05,5181.0,308.1762,308.3521,307.5901,307.7562,5181.0
2022-10-26 13:00:00,314.96,315.08,314.45,314.95,7482.0,307.6683,307.7855,307.1701,307.6585,7482.0
2022-10-26 13:05:00,314.98,315.09,314.53,315.07,7521.0,307.6878,307.7953,307.2482,307.7757,7521.0
2022-10-26 13:10:00,314.99,315.23,314.79,314.94,3043.0,307.6976,307.932,307.5022,307.6487,3043.0
2022-10-26 13:15:00,314.87,315.2,314.61,315.2,6124.0,307.5804,307.9027,307.3264,307.9027,6124.0
2022-10-26 13:20:00,315.15,315.29,314.71,314.95,5227.0,307.8539,307.9906,307.4241,307.6585,5227.0
2022-10-26 13:25:00,314.92,314.98,314.3,314.43,4806.0,307.6292,307.6878,307.0236,307.1506,4806.0
2022-10-26 13:30:00,314.44,314.44,313.76,313.88,7532.0,307.1603,307.1603,306.4961,306.6133,7532.0
2022-10-26 13:35:00,313.86,314.15,313.82,314.05,7858.0,306.5938,306.877,306.5547,306.7794,7858.0
2022-10-26 13:40:00,313.98,314.31,313.81,313.82,3425.0,306.711,307.0333,306.5449,306.5547,3425.0
2022-10-26 13:45:00,313.93,313.93,313.26,313.4,4891.0,306.6621,306.6621,306.0076,306.1444,4891.0
2022-10-26 13:50:00,313.49,314.0,313.36,313.96,6151.0,306.2323,306.7305,306.1053,306.6914,6151.0
2022-10-26 13:55:00,313.85,314.27,313.8,314.19,8997.0,306.584,306.9943,306.5351,306.9161,8997.0
2022-10-26 14:00:00,314.11,314.27,314.06,314.25,4996.0,306.838,306.9943,306.7891,306.9747,4996.0
2022-10-26 14:05:00,314.26,314.36,314.15,314.28,3034.0,306.9845,307.0822,306.877,307.004,3034.0
2022-10-26 14:10:00,314.22,314.48,314.17,314.17,6103.0,306.9454,307.1994,306.8966,306.8966,6103.0
2022-10-26 14:15:00,314.23,314.55,313.91,314.12,11877.0,306.9552,307.2678,306.6426,306.8477,11877.0
2022-10-26 14:20:00,314.03,314.1,313.05,313.2,7315.0,306.7598,306.8282,305.8025,305.949,7315.0
2022-10-26 14:25:00,313.14,313.21,312.68,312.82,4710.0,305.8904,305.9588,305.4411,305.5778,4710.0
2022-10-26 14:30:00,312.8,312.93,312.63,312.72,5627.0,305.5583,305.6853,305.3922,305.4801,5627.0
2022-10-26 14:35:00,312.68,312.91,312.38,312.63,8073.0,305.4411,305.6657,305.148,305.3922,8073.0
2022-10-26 14:40:00,312.56,312.56,312.01,312.01,4248.0,305.3238,305.3238,304.7866,304.7866,4248.0
2022-10-26 14:45:00,312.15,312.31,312.08,312.22,6005.0,304.9233,305.0796,304.855,304.9917,6005.0
2022-10-26 14:50:00,312.22,312.25,312.02,312.14,5835.0,304.9917,305.021,304.7964,304.9136,5835.0
2022-10-26 14:55:00,312.14,312.22,311.63,311.9,9818.0,304.9136,304.9917,304.4154,304.6791,9818.0
2022-10-26 15:00:00,311.82,311.82,310.95,311.05,7113.0,304.601,304.601,303.7511,303.8488,7113.0
2022-10-26 15:05:00,311.07,311.31,310.79,311.31,12704.0,303.8683,304.1028,303.5948,304.1028,12704.0
2022-10-26 15:10:00,311.25,311.53,311.03,311.51,13490.0,304.0442,304.3177,303.8293,304.2982,13490.0
2022-10-26 15:15:00,311.54,311.81,311.37,311.68,11924.0,304.3275,304.5912,304.1614,304.4642,11924.0
2022-10-26 15:20:00,311.66,311.66,311.07,311.23,10649.0,304.4447,304.4447,303.8683,304.0246,10649.0
2022-10-26 15:25:00,311.27,311.43,311.08,311.34,22335.0,304.0637,304.22,303.8781,304.1321,22335.0
2022-10-26 15:30:00,311.41,311.75,311.34,311.5,16244.0,304.2005,304.5326,304.1321,304.2884,16244.0
2022-10-26 15:35:00,311.58,311.87,311.35,311.55,12739.0,304.3665,304.6498,304.1419,304.3372,12739.0
2022-10-26 15:40:00,311.63,312.13,311.55,312.13,19030.0,304.4154,304.9038,304.3372,304.9038,19030.0
2022-10-26 15:45:00,312.11,312.61,312.07,312.34,27235.0,304.8843,305.3727,304.8452,305.1089,27235.0
2022-10-26 15:50:00,312.29,312.36,311.59,312.09,51724.0,305.0601,305.1285,304.3763,304.8647,51724.0
2022-10-26 15:55:00,312.07,312.07,310.62,311.65,124784.0,304.8452,304.8452,303.4288,304.4349,124784.0
2022-10-27 09:30:00,312.39,317.29,312.39,317.29,26535.0,305.1578,309.9443,305.1578,309.9443,26535.0
2022-10-27 09:35:00,317.27,321.38,316.4,321.31,41994.0,309.9248,313.9397,309.0749,313.8713,41994.0
2022-10-27 09:40:00,320.89,321.34,317.97,319.99,37463.0,313.461,313.9006,310.6086,312.5818,37463.0
2022-10-27 09:45:00,319.9,323.99,319.74,322.1,51142.0,312.4939,316.4892,312.3376,314.643,51142.0
2022-10-27 09:50:00,321.97,324.72,321.75,322.46,54413.0,314.516,317.2023,314.3011,314.9947,54413.0
2022-10-27 09:55:00,322.35,322.73,319.45,320.94,37173.0,314.8872,315.2584,312.0543,313.5098,37173.0
2022-10-27 10:00:00,321.04,321.04,318.83,319.97,20085.0,313.6075,313.6075,311.4487,312.5623,20085.0
2022-10-27 10:05:00,319.55,321.92,319.55,321.89,27089.0,312.152,314.4672,312.152,314.4378,27089.0
2022-10-27 10:10:00,321.81,324.01,320.68,323.76,32730.0,314.3597,316.5088,313.2559,316.2646,32730.0
2022-10-27 10:15:00,323.5,323.85,322.39,323.53,18797.0,316.0106,316.3525,314.9263,316.0399,18797.0
2022-10-27 10:20:00,323.38,324.49,323.14,324.17,27533.0,315.8934,316.9777,315.6589,316.6651,27533.0
2022-10-27 10:25:00,324.23,326.26,324.19,325.71,32834.0,316.7237,318.7067,316.6846,318.1694,32834.0
2022-10-27 10:30:00,325.52,326.4,324.0,325.8,26143.0,317.9838,318.8434,316.499,318.2573,26143.0
2022-10-27 10:35:00,325.77,325.8,323.59,323.84,14003.0,318.228,318.2573,316.0985,316.3427,14003.0
2022-10-27 10:40:00,324.14,325.49,323.53,324.53,29065.0,316.6358,317.9545,316.0399,317.0167,29065.0
2022-10-27 10:45:00,324.53,324.73,323.39,323.4,16631.0,317.0167,317.2121,315.9031,315.9129,16631.0
2022-10-27 10:50:00,323.65,325.28,323.39,324.95,12600.0,316.1571,317.7494,315.9031,317.427,12600.0
2022-10-27 10:55:00,324.97,324.97,322.08,322.09,9798.0,317.4465,317.4465,314.6234,314.6332,9798.0
2022-10-27 11:00:00,322.75,323.66,322.25,323.24,12650.0,315.2779,316.1669,314.7895,315.7566,12650.0
2022-10-27 11:05:00,323.5,323.68,322.32,323.01,11547.0,316.0106,316.1864,314.8579,315.5319,11547.0
2022-10-27 11:10:00,323.0,323.71,322.76,323.06,11255.0,315.5222,316.2157,315.2877,315.5808,11255.0
2022-10-27 11:15:00,323.05,323.29,322.17,322.88,9920.0,315.571,315.8054,314.7114,315.4049,9920.0
2022-10-27 11:20:00,322.69,322.97,321.5,321.7,15950.0,315.2193,315.4928,314.0569,314.2522,15950.0
2022-10-27 11:25:00,321.72,322.47,321.52,321.75,16944.0,314.2718,315.0044,314.0764,314.3011,16944.0
2022-10-27 11:30:00,321.75,321.76,320.66,320.82,8800.0,314.3011,314.3109,313.2363,313.3926,8800.0
2022-10-27 11:35:00,320.95,321.38,318.89,319.08,20778.0,313.5196,313.9397,311.5073,311.6929,20778.0
2022-10-27 11:40:00,318.8,319.78,318.66,318.93,8228.0,311.4194,312.3767,311.2826,311.5464,8228.0
2022-10-27 11:45:00,318.69,319.97,318.5,319.93,25679.0,311.3119,312.5623,311.1263,312.5232,25679.0
2022-10-27 11:50:00,319.93,319.93,318.7,319.11,6280.0,312.5232,312.5232,311.3217,311.7222,6280.0
2022-10-27 11:55:00,319.02,319.73,318.6,318.6,9929.0,311.6343,312.3279,311.224,311.224,9929.0
2022-10-27 12:00:00,318.9,320.06,318.89,319.84,6757.0,311.5171,312.6502,311.5073,312.4353,6757.0
2022-10-27 12:05:00,319.83,320.04,319.05,319.24,10815.0,312.4255,312.6307,311.6636,311.8492,10815.0
2022-10-27 12:10:00,318.98,319.51,318.98,319.38,7747.0,311.5952,312.1129,311.5952,311.986,7747.0
2022-10-27 12:15:00,319.49,319.56,318.65,318.65,10422.0,312.0934,312.1618,311.2729,311.2729,10422.0
2022-10-27 12:20:00,318.63,318.81,318.14,318.16,20624.0,311.2533,311.4292,310.7747,310.7942,20624.0
2022-10-27 12:25:00,318.16,318.47,317.0,317.07,25709.0,310.7942,311.097,309.6611,309.7294,25709.0
2022-10-27 12:30:00,317.03,317.94,317.03,317.66,10197.0,309.6904,310.5793,309.6904,310.3058,10197.0
2022-10-27 12:35:00,317.58,317.68,316.94,317.02,7575.0,310.2276,310.3253,309.6024,309.6806,7575.0
2022-10-27 12:40:00,316.88,317.52,316.55,317.52,7274.0,309.5438,310.169,309.2215,310.169,7274.0
2022-10-27 12:45:00,317.25,317.79,317.0,317.56,5388.0,309.9053,310.4328,309.6611,310.2081,5388.0
2022-10-27 12:50:00,317.85,318.22,317.67,317.97,11313.0,310.4914,310.8528,310.3155,310.6086,11313.0
2022-10-27 12:55:00,317.76,318.11,317.28,317.38,3402.0,310.4035,310.7454,309.9346,310.0323,3402.0
2022-10-27 13:00:00,317.46,317.77,317.18,317.29,6437.0,310.1104,310.4132,309.8369,309.9443,6437.0
2022-10-27 13:05:00,317.57,318.58,317.13,318.58,13914.0,310.2179,311.2045,309.788,311.2045,13914.0
2022-10-27 13:10:00,318.31,318.97,318.2,318.73,12202.0,310.9407,311.5854,310.8333,311.351,12202.0
2022-10-27 13:15:00,318.61,319.34,318.33,319.3,14270.0,311.2338,311.9469,310.9603,311.9078,14270.0
2022-10-27 13:20:00,319.19,319.35,318.71,318.9,11392.0,311.8004,311.9567,311.3315,311.5171,11392.0
2022-10-27 13:25:00,318.88,318.92,318.25,318.47,15156.0,311.4975,311.5366,310.8821,311.097,15156.0
2022-10-27 13:30:00,318.39,318.61,318.27,318.42,4620.0,311.0189,311.2338,310.9017,311.0482,4620.0
2022-10-27 13:35:00,318.33,318.79,318.15,318.79,8839.0,310.9603,311.4096,310.7844,311.4096,8839.0
2022-10-27 13:40:00,318.73,319.4,318.73,319.37,7468.0,311.351,312.0055,311.351,311.9762,7468.0
2022-10-27 13:45:00,319.4,320.2,319.39,320.2,9104.0,312.0055,312.787,311.9957,312.787,9104.0
2022-10-27 13:50:00,320.1,320.3,319.89,319.9,11373.0,312.6893,312.8847,312.4842,312.4939,11373.0
2022-10-27 13:55:00,319.99,320.4,319.99,320.37,8843.0,312.5818,312.9823,312.5818,312.953,8843.0
2022-10-27 14:00:00,320.38,320.89,320.05,320.05,8230.0,312.9628,313.461,312.6404,312.6404,8230.0
2022-10-27 14:05:00,320.15,320.2,319.32,319.42,7884.0,312.7381,312.787,311.9273,312.025,7884.0
2022-10-27 14:10:00,319.43,319.52,319.05,319.26,5527.0,312.0348,312.1227,311.6636,311.8687,5527.0
2022-10-27 14:15:00,319.26,319.26,318.7,319.08,7017.0,311.8687,311.8687,311.3217,311.6929,7017.0
2022-10-27 14:20:00,318.79,319.09,318.62,319.03,8107.0,311.4096,311.7027,311.2436,311.6441,8107.0
2022-10-27 14:25:00,319.02,319.79,318.99,319.78,14916.0,311.6343,312.3865,311.605,312.3767,14916.0
2022-10-27 14:30:00,319.79,320.45,319.73,320.45,11252.0,312.3865,313.0312,312.3279,313.0312,11252.0
2022-10-27 14:35:00,320.5,320.53,319.84,320.44,10755.0,313.08,313.1093,312.4353,313.0214,10755.0
2022-10-27 14:40:00,320.33,320.66,320.22,320.47,9602.0,312.914,313.2363,312.8065,313.0507,9602.0
2022-10-27 14:45:00,320.46,320.78,320.38,320.38,10322.0,313.041,313.3535,312.9628,312.9628,10322.0
2022-10-27 14:50:00,320.46,320.65,320.31,320.52,8001.0,313.041,313.2266,312.8944,313.0996,8001.0
2022-10-27 14:55:00,320.44,320.59,320.07,320.55,10246.0,313.0214,313.1679,312.66,313.1289,10246.0
2022-10-27 15:00:00,320.53,321.21,320.48,321.09,14649.0,313.1093,313.7736,313.0605,313.6564,14649.0
2022-10-27 15:05:00,321.14,321.34,320.54,320.59,11308.0,313.7052,313.9006,313.1191,313.1679,11308.0
2022-10-27 15:10:00,320.59,321.57,320.57,321.48,16754.0,313.1679,314.1253,313.1484,314.0373,16754.0
2022-10-27 15:15:00,321.54,321.96,321.39,321.57,9881.0,314.096,314.5062,313.9494,314.1253,9881.0
2022-10-27 15:20:00,321.63,321.89,321.58,321.85,10154.0,314.1839,314.4378,314.135,314.3988,10154.0
2022-10-27 15:25:00,321.72,321.77,321.32,321.68,12844.0,314.2718,314.3206,313.881,314.2327,12844.0
2022-10-27 15:30:00,321.73,322.56,321.45,322.11,27550.0,314.2816,315.0923,314.008,314.6528,27550.0
2022-10-27 15:35:00,322.16,322.29,321.58,321.58,14337.0,314.7016,314.8286,314.135,314.135,14337.0
2022-10-27 15:40:00,321.54,321.99,321.29,321.57,23452.0,314.096,314.5355,313.8517,314.1253,23452.0
2022-10-27 15:45:00,321.51,321.73,321.26,321.57,22816.0,314.0666,314.2816,313.8224,314.1253,22816.0
2022-10-27 15:50:00,321.7,321.73,319.78,319.79,50409.0,314.2522,314.2816,312.3767,312.3865,50409.0
2022-10-27 15:55:00,319.86,320.36,318.79,319.76,178991.0,312.4548,312.9433,311.4096,312.3572,178991.0
2022-10-28 09:30:00,316.86,319.35,315.63,315.81,29039.0,309.5243,311.9567,308.3228,308.4986,29039.0
2022-10-28 09:35:00,315.67,319.38,315.67,319.28,8090.0,308.3618,311.986,308.3618,311.8883,8090.0
2022-10-28 09:40:00,319.27,320.23,319.27,319.72,9312.0,311.8785,312.8163,311.8785,312.3181,9312.0
2022-10-28 09:45:00,319.15,320.71,319.15,320.71,5522.0,311.7613,313.2852,311.7613,313.2852,5522.0
2022-10-28 09:50:00,320.62,320.66,319.22,319.81,7799.0,313.1973,313.2363,311.8297,312.406,7799.0
2022-10-28 09:55:00,319.54,320.55,319.31,320.23,11864.0,312.1423,313.1289,311.9176,312.8163,11864.0
2022-10-28 10:00:00,320.5,321.58,319.03,319.95,12674.0,313.08,314.135,311.6441,312.5428,12674.0
2022-10-28 10:05:00,320.08,320.55,319.32,319.68,8068.0,312.6698,313.1289,311.9273,312.279,8068.0
2022-10-28 10:10:00,319.38,319.62,318.28,318.74,4783.0,311.986,312.2204,310.9114,311.3608,4783.0
2022-10-28 10:15:00,318.85,320.81,318.54,320.0,9261.0,311.4682,313.3829,311.1654,312.5916,9261.0
2022-10-28 10:20:00,319.94,319.94,319.0,319.15,7297.0,312.533,312.533,311.6148,311.7613,7297.0
2022-10-28 10:25:00,319.11,320.08,319.11,319.96,8269.0,311.7222,312.6698,311.7222,312.5525,8269.0
2022-10-28 10:30:00,320.2,321.22,320.2,321.18,5859.0,312.787,313.7834,312.787,313.7443,5859.0
2022-10-28 10:35:00,321.0,321.06,320.34,321.0,4981.0,313.5685,313.6271,312.9237,313.5685,4981.0
2022-10-28 10:40:00,320.97,321.25,320.51,320.85,4720.0,313.5391,313.8127,313.0898,313.4219,4720.0
2022-10-28 10:45:00,321.13,321.42,320.67,321.41,5466.0,313.6954,313.9787,313.2461,313.969,5466.0
2022-10-28 10:50:00,321.34,321.34,320.82,321.1,3380.0,313.9006,313.9006,313.3926,313.6661,3380.0
2022-10-28 10:55:00,321.22,321.25,320.72,320.8,4998.0,313.7834,313.8127,313.2949,313.3731,4998.0
2022-10-28 11:00:00,321.04,321.22,320.81,320.89,4439.0,313.6075,313.7834,313.3829,313.461,4439.0
2022-10-28 11:05:00,320.95,321.6,320.83,321.6,3126.0,313.5196,314.1546,313.4024,314.1546,3126.0
2022-10-28 11:10:00,321.63,322.18,321.63,321.82,7421.0,314.1839,314.7211,314.1839,314.3695,7421.0
2022-10-28 11:15:00,321.7,321.7,321.21,321.21,900.0,314.2522,314.2522,313.7736,313.7736,900.0
2022-10-28 11:20:00,321.15,321.68,321.07,321.07,5870.0,313.715,314.2327,313.6368,313.6368,5870.0
2022-10-28 11:25:00,320.92,321.4,320.87,321.4,5302.0,313.4903,313.9592,313.4415,313.9592,5302.0
2022-10-28 11:30:00,321.32,321.71,321.24,321.5,5746.0,313.881,314.262,313.8029,314.0569,5746.0
2022-10-28 11:35:00,321.57,322.04,321.28,322.02,7157.0,314.1253,314.5844,313.842,314.5648,7157.0
2022-10-28 11:40:00,322.17,322.46,322.04,322.33,2500.0,314.7114,314.9947,314.5844,314.8677,2500.0
2022-10-28 11:45:00,322.33,323.52,322.33,323.13,13075.0,314.8677,316.0301,314.8677,315.6491,13075.0
2022-10-28 11:50:00,322.95,323.14,322.77,322.95,6993.0,315.4733,315.6589,315.2975,315.4733,6993.0
2022-10-28 11:55:00,322.93,323.01,322.68,322.69,6663.0,315.4538,315.5319,315.2096,315.2193,6663.0
2022-10-28 12:00:00,322.69,322.9,322.21,322.35,5400.0,315.2193,315.4245,314.7504,314.8872,5400.0
2022-10-28 12:05:00,321.88,322.02,321.45,321.72,4117.0,314.4281,314.5648,314.008,314.2718,4117.0
2022-10-28 12:10:00,321.71,322.25,321.7,322.25,2377.0,314.262,314.7895,314.2522,314.7895,2377.0
2022-10-28 12:15:00,322.33,322.9,322.32,322.77,5683.0,314.8677,315.4245,314.8579,315.2975,5683.0
2022-10-28 12:20:00,322.82,322.98,322.59,322.94,4844.0,315.3463,315.5026,315.1216,315.4635,4844.0
2022-10-28 12:25:00,322.7,323.02,322.7,322.71,1707.0,315.2291,315.5417,315.2291,315.2389,1707.0
2022-10-28 12:30:00,322.81,323.0,322.67,323.0,3345.0,315.3365,315.5222,315.1998,315.5222,3345.0
2022-10-28 12:35:00,322.96,323.21,322.84,322.84,5724.0,315.4831,315.7273,315.3659,315.3659,5724.0
2022-10-28 12:40:00,322.8,322.92,322.28,322.64,3545.0,315.3268,315.444,314.8188,315.1705,3545.0
2022-10-28 12:45:00,322.57,323.09,322.47,323.0,4844.0,315.1021,315.6101,315.0044,315.5222,4844.0
2022-10-28 12:50:00,322.88,323.07,322.88,322.91,2217.0,315.4049,315.5905,315.4049,315.4342,2217.0
2022-10-28 12:55:00,322.92,323.28,322.84,323.06,6315.0,315.444,315.7957,315.3659,315.5808,6315.0
2022-10-28 13:00:00,323.0,323.15,322.97,323.07,1408.0,315.5222,315.6687,315.4928,315.5905,1408.0
2022-10-28 13:05:00,323.12,323.46,323.0,323.31,5806.0,315.6394,315.9715,315.5222,315.825,5806.0
2022-10-28 13:10:00,323.23,323.32,323.18,323.3,1853.0,315.7468,315.8347,315.698,315.8152,1853.0
2022-10-28 13:15:00,323.27,323.27,322.66,322.67,6382.0,315.7859,315.7859,315.19,315.1998,6382.0
2022-10-28 13:20:00,322.65,322.66,322.18,322.36,1286.0,315.1803,315.19,314.7211,314.897,1286.0
2022-10-28 13:25:00,322.5,322.7,322.35,322.56,3082.0,315.0337,315.2291,314.8872,315.0923,3082.0
2022-10-28 13:30:00,322.59,322.71,322.51,322.6,1776.0,315.1216,315.2389,315.0435,315.1314,1776.0
2022-10-28 13:35:00,322.66,322.99,322.66,322.75,5301.0,315.19,315.5124,315.19,315.2779,5301.0
2022-10-28 13:40:00,322.81,323.16,322.81,323.12,4477.0,315.3365,315.6784,315.3365,315.6394,4477.0
2022-10-28 13:45:00,323.06,323.3,322.99,323.0,2728.0,315.5808,315.8152,315.5124,315.5222,2728.0
2022-10-28 13:50:00,323.05,323.37,323.05,323.24,3288.0,315.571,315.8836,315.571,315.7566,3288.0
2022-10-28 13:55:00,323.32,323.42,323.18,323.19,4830.0,315.8347,315.9324,315.698,315.7078,4830.0
2022-10-28 14:00:00,323.19,323.31,322.91,322.92,6003.0,315.7078,315.825,315.4342,315.444,6003.0
2022-10-28 14:05:00,322.92,323.07,322.8,322.94,7379.0,315.444,315.5905,315.3268,315.4635,7379.0
2022-10-28 14:10:00,322.94,323.13,322.89,323.13,1706.0,315.4635,315.6491,315.4147,315.6491,1706.0
2022-10-28 14:15:00,322.99,323.69,322.99,323.5,3964.0,315.5124,316.1962,315.5124,316.0106,3964.0
2022-10-28 14:20:00,323.56,323.81,323.5,323.78,4005.0,316.0692,316.3134,316.0106,316.2841,4005.0
2022-10-28 14:25:00,323.76,323.77,323.34,323.56,2259.0,316.2646,316.2743,315.8543,316.0692,2259.0
2022-10-28 14:30:00,323.65,324.45,323.54,324.44,3307.0,316.1571,316.9386,316.0496,316.9288,3307.0
2022-10-28 14:35:00,324.39,324.72,324.26,324.72,4534.0,316.88,317.2023,316.753,317.2023,4534.0
2022-10-28 14:40:00,324.62,325.1,324.61,324.9,5545.0,317.1046,317.5735,317.0949,317.3782,5545.0
2022-10-28 14:45:00,324.94,325.24,324.94,325.18,3442.0,317.4172,317.7103,317.4172,317.6517,3442.0
2022-10-28 14:50:00,325.17,325.43,325.14,325.21,7083.0,317.6419,317.8959,317.6126,317.681,7083.0
2022-10-28 14:55:00,325.28,325.72,325.22,325.56,7810.0,317.7494,318.1792,317.6908,318.0229,7810.0
2022-10-28 15:00:00,325.65,325.69,325.34,325.38,10507.0,318.1108,318.1499,317.808,317.8471,10507.0
2022-10-28 15:05:00,325.43,326.19,325.4,326.18,15139.0,317.8959,318.6383,317.8666,318.6285,15139.0
2022-10-28 15:10:00,326.24,326.63,326.23,326.37,16709.0,318.6871,319.0681,318.6774,318.8141,16709.0
2022-10-28 15:15:00,326.37,326.91,326.36,326.67,18950.0,318.8141,319.3416,318.8044,319.1072,18950.0
2022-10-28 15:20:00,326.63,326.83,326.39,326.68,13353.0,319.0681,319.2635,318.8337,319.117,13353.0
2022-10-28 15:25:00,326.74,327.11,326.63,326.9,16740.0,319.1756,319.537,319.0681,319.3319,16740.0
2022-10-28 15:30:00,326.9,326.94,326.54,326.92,21783.0,319.3319,319.3709,318.9802,319.3514,21783.0
2022-10-28 15:35:00,326.89,327.02,326.43,326.86,16515.0,319.3221,319.4491,318.8727,319.2928,16515.0
2022-10-28 15:40:00,326.89,327.18,326.74,327.04,17337.0,319.3221,319.6054,319.1756,319.4686,17337.0
2022-10-28 15:45:00,327.01,327.01,326.34,326.84,25818.0,319.4393,319.4393,318.7848,319.2732,25818.0
2022-10-28 15:50:00,326.9,327.63,326.62,327.32,48733.0,319.3319,320.045,319.0583,319.7421,48733.0
2022-10-28 15:55:00,327.38,327.38,326.45,326.94,138153.0,319.8007,319.8007,318.8923,319.3709,138153.0
2022-10-31 09:30:00,324.51,324.88,322.43,324.28,34970.0,316.9972,317.3586,314.9653,316.7725,34970.0
2022-10-31 09:35:00,324.3,325.95,323.63,324.87,13340.0,316.7921,318.4039,316.1376,317.3489,13340.0
2022-10-31 09:40:00,324.85,326.53,324.85,326.34,15373.0,317.3293,318.9704,317.3293,318.7848,15373.0
2022-10-31 09:45:00,326.34,326.57,324.85,325.03,9384.0,318.7848,319.0095,317.3293,317.5052,9384.0
2022-10-31 09:50:00,324.79,325.64,324.38,325.63,9250.0,317.2707,318.101,316.8702,318.0913,9250.0
2022-10-31 09:55:00,325.48,325.73,324.95,325.09,7495.0,317.9447,318.1889,317.427,317.5638,7495.0
2022-10-31 10:00:00,325.06,325.78,324.53,325.76,6989.0,317.5345,318.2378,317.0167,318.2183,6989.0
2022-10-31 10:05:00,325.57,325.68,323.79,324.27,6716.0,318.0327,318.1401,316.2939,316.7627,6716.0
2022-10-31 10:10:00,324.07,324.3,323.7,324.18,7944.0,316.5674,316.7921,316.2059,316.6748,7944.0
2022-10-31 10:15:00,324.29,325.14,324.28,324.81,7645.0,316.7823,317.6126,316.7725,317.2902,7645.0
2022-10-31 10:20:00,324.85,324.88,323.49,323.9,4230.0,317.3293,317.3586,316.0008,316.4013,4230.0
2022-10-31 10:25:00,324.06,324.1,323.25,323.82,6908.0,316.5576,316.5967,315.7664,316.3232,6908.0
2022-10-31 10:30:00,323.69,324.0,323.07,323.88,5174.0,316.1962,316.499,315.5905,316.3818,5174.0
2022-10-31 10:35:00,323.68,323.74,322.84,322.99,7464.0,316.1864,316.245,315.3659,315.5124,7464.0
2022-10-31 10:40:00,322.81,323.43,322.8,323.1,5732.0,315.3365,315.9422,315.3268,315.6198,5732.0
2022-10-31 10:45:00,322.97,323.79,322.63,322.9,7513.0,315.4928,316.2939,315.1607,315.4245,7513.0
2022-10-31 10:50:00,323.01,323.34,322.73,322.86,7410.0,315.5319,315.8543,315.2584,315.3854,7410.0
2022-10-31 10:55:00,322.96,322.98,321.53,321.88,13286.0,315.4831,315.5026,314.0862,314.4281,13286.0
2022-10-31 11:00:00,321.72,323.05,321.69,322.85,10251.0,314.2718,315.571,314.2425,315.3756,10251.0
2022-10-31 11:05:00,322.6,323.31,322.41,322.94,11247.0,315.1314,315.825,314.9458,315.4635,11247.0
2022-10-31 11:10:00,322.83,323.98,322.65,323.85,9586.0,315.3561,316.4795,315.1803,316.3525,9586.0
2022-10-31 11:15:00,323.76,324.26,323.52,324.1,13850.0,316.2646,316.753,316.0301,316.5967,13850.0
2022-10-31 11:20:00,323.99,324.57,323.79,324.25,13720.0,316.4892,317.0558,316.2939,316.7432,13720.0
2022-10-31 11:25:00,324.34,325.15,323.89,323.9,18236.0,316.8311,317.6224,316.3915,316.4013,18236.0
2022-10-31 11:30:00,324.03,324.03,323.17,323.73,6888.0,316.5283,316.5283,315.6882,316.2352,6888.0
2022-10-31 11:35:00,323.71,323.96,323.29,323.41,6647.0,316.2157,316.4599,315.8054,315.9227,6647.0
2022-10-31 11:40:00,323.46,323.99,323.44,323.99,3148.0,315.9715,316.4892,315.952,316.4892,3148.0
2022-10-31 11:45:00,324.1,324.21,323.64,323.9,8412.0,316.5967,316.7041,316.1473,316.4013,8412.0
2022-10-31 11:50:00,323.88,324.51,323.88,324.48,3215.0,316.3818,316.9972,316.3818,316.9679,3215.0
2022-10-31 11:55:00,324.65,324.65,322.95,323.47,6094.0,317.134,317.134,315.4733,315.9813,6094.0
2022-10-31 12:00:00,323.3,323.38,322.89,323.13,4088.0,315.8152,315.8934,315.4147,315.6491,4088.0
2022-10-31 12:05:00,323.16,323.51,322.9,323.06,8752.0,315.6784,316.0203,315.4245,315.5808,8752.0
2022-10-31 12:10:00,322.94,323.76,322.94,323.68,3341.0,315.4635,316.2646,315.4635,316.1864,3341.0
2022-10-31 12:15:00,323.54,324.39,323.43,323.98,13865.0,316.0496,316.88,315.9422,316.4795,13865.0
2022-10-31 12:20:00,324.06,324.07,323.5,323.8,6683.0,316.5576,316.5674,316.0106,316.3036,6683.0
2022-10-31 12:25:00,323.84,324.14,323.42,323.51,7832.0,316.3427,316.6358,315.9324,316.0203,7832.0
2022-10-31 12:30:00,323.49,323.56,322.72,322.81,7027.0,316.0008,316.0692,315.2486,315.3365,7027.0
2022-10-31 12:35:00,322.82,323.64,322.82,323.62,7142.0,315.3463,316.1473,315.3463,316.1278,7142.0
2022-10-31 12:40:00,323.8,324.16,323.48,323.81,11987.0,316.3036,316.6553,315.991,316.3134,11987.0
2022-10-31 12:45:00,323.89,324.23,323.59,323.95,9099.0,316.3915,316.7237,316.0985,316.4502,9099.0
2022-10-31 12:50:00,323.98,324.51,323.88,324.18,12231.0,316.4795,316.9972,316.3818,316.6748,12231.0
2022-10-31 12:55:00,324.17,324.72,324.15,324.72,12480.0,316.6651,317.2023,316.6455,317.2023,12480.0
2022-10-31 13:00:00,324.54,324.81,324.29,324.63,7119.0,317.0265,317.2902,316.7823,317.1144,7119.0
2022-10-31 13:05:00,324.57,324.74,323.86,324.37,10177.0,317.0558,317.2219,316.3622,316.8604,10177.0
2022-10-31 13:10:00,324.43,324.51,323.71,324.1,11829.0,316.919,316.9972,316.2157,316.5967,11829.0
2022-10-31 13:15:00,324.18,325.02,323.93,324.76,6340.0,316.6748,317.4954,316.4306,317.2414,6340.0
2022-10-31 13:20:00,324.89,325.03,324.4,324.4,6555.0,317.3684,317.5052,316.8897,316.8897,6555.0
2022-10-31 13:25:00,324.19,324.54,323.99,324.52,4822.0,316.6846,317.0265,316.4892,317.007,4822.0
2022-10-31 13:30:00,324.44,324.65,324.23,324.31,4375.0,316.9288,317.134,316.7237,316.8018,4375.0
2022-10-31 13:35:00,324.31,324.64,323.89,323.89,6155.0,316.8018,317.1242,316.3915,316.3915,6155.0
2022-10-31 13:40:00,323.91,323.96,323.6,323.6,3713.0,316.4111,316.4599,316.1083,316.1083,3713.0
2022-10-31 13:45:00,323.63,323.63,322.97,323.14,4485.0,316.1376,316.1376,315.4928,315.6589,4485.0
2022-10-31 13:50:00,323.06,323.22,322.63,322.76,3162.0,315.5808,315.7371,315.1607,315.2877,3162.0
2022-10-31 13:55:00,322.82,323.03,322.52,322.52,5290.0,315.3463,315.5515,315.0533,315.0533,5290.0
2022-10-31 14:00:00,322.6,322.76,322.31,322.59,3929.0,315.1314,315.2877,314.8481,315.1216,3929.0
2022-10-31 14:05:00,322.44,322.47,321.86,321.89,5426.0,314.9751,315.0044,314.4085,314.4378,5426.0
2022-10-31 14:10:00,322.03,322.37,321.99,322.22,3327.0,314.5746,314.9067,314.5355,314.7602,3327.0
2022-10-31 14:15:00,322.31,322.61,322.06,322.53,3734.0,314.8481,315.1412,314.6039,315.063,3734.0
2022-10-31 14:20:00,322.58,322.89,322.56,322.56,10195.0,315.1119,315.4147,315.0923,315.0923,10195.0
2022-10-31 14:25:00,322.77,322.86,322.58,322.63,3287.0,315.2975,315.3854,315.1119,315.1607,3287.0
2022-10-31 14:30:00,322.6,322.89,322.4,322.69,3928.0,315.1314,315.4147,314.936,315.2193,3928.0
2022-10-31 14:35:00,322.66,323.14,322.56,323.13,4649.0,315.19,315.6589,315.0923,315.6491,4649.0
2022-10-31 14:40:00,323.12,323.2,322.86,323.14,5242.0,315.6394,315.7175,315.3854,315.6589,5242.0
2022-10-31 14:45:00,323.16,323.26,322.36,322.59,30423.0,315.6784,315.7761,314.897,315.1216,30423.0
2022-10-31 14:50:00,322.55,323.11,322.41,322.84,6149.0,315.0826,315.6296,314.9458,315.3659,6149.0
2022-10-31 14:55:00,323.03,323.13,322.08,322.35,6726.0,315.5515,315.6491,314.6234,314.8872,6726.0
2022-10-31 15:00:00,322.32,322.33,321.88,322.0,4941.0,314.8579,314.8677,314.4281,314.5453,4941.0
2022-10-31 15:05:00,322.02,322.09,321.51,321.51,6799.0,314.5648,314.6332,314.0666,314.0666,6799.0
2022-10-31 15:10:00,321.59,321.77,321.3,321.35,6678.0,314.1448,314.3206,313.8615,313.9103,6678.0
2022-10-31 15:15:00,321.35,321.5,321.15,321.27,10790.0,313.9103,314.0569,313.715,313.8322,10790.0
2022-10-31 15:20:00,321.28,322.28,321.21,322.12,10125.0,313.842,314.8188,313.7736,314.6625,10125.0
2022-10-31 15:25:00,322.11,322.11,321.79,322.01,7815.0,314.6528,314.6528,314.3402,314.5551,7815.0
2022-10-31 15:30:00,321.97,322.44,321.92,322.44,11551.0,314.516,314.9751,314.4672,314.9751,11551.0
2022-10-31 15:35:00,322.44,322.88,322.37,322.82,22269.0,314.9751,315.4049,314.9067,315.3463,22269.0
2022-10-31 15:40:00,322.83,322.92,322.37,322.37,12697.0,315.3561,315.444,314.9067,314.9067,12697.0
2022-10-31 15:45:00,322.33,322.52,322.0,322.02,25402.0,314.8677,315.0533,314.5453,314.5648,25402.0
2022-10-31 15:50:00,321.89,322.11,321.37,321.41,31174.0,314.4378,314.6528,313.9299,313.969,31174.0
2022-10-31 15:55:00,321.37,321.95,321.14,321.29,76675.0,313.9299,314.4965,313.7052,313.8517,76675.0
2022-11-01 09:30:00,325.27,326.17,323.52,324.98,30384.0,317.7396,318.6188,316.0301,317.4563,30384.0
2022-11-01 09:35:00,325.4,325.73,323.76,324.39,10645.0,317.8666,318.1889,316.2646,316.88,10645.0
2022-11-01 09:40:00,324.59,326.15,324.58,325.76,12259.0,317.0753,318.5992,317.0656,318.2183,12259.0
2022-11-01 09:45:00,325.55,326.14,323.91,323.91,27359.0,318.0131,318.5895,316.4111,316.4111,27359.0
2022-11-01 09:50:00,324.19,324.59,323.08,324.34,9314.0,316.6846,317.0753,315.6003,316.8311,9314.0
2022-11-01 09:55:00,324.31,324.57,323.84,323.98,5290.0,316.8018,317.0558,316.3427,316.4795,5290.0
2022-11-01 10:00:00,323.98,324.03,322.05,322.05,6238.0,316.4795,316.5283,314.5941,314.5941,6238.0
2022-11-01 10:05:00,322.05,322.62,320.76,320.76,5200.0,314.5941,315.1509,313.334,313.334,5200.0
2022-11-01 10:10:00,320.49,321.08,320.0,320.0,10160.0,313.0703,313.6466,312.5916,312.5916,10160.0
2022-11-01 10:15:00,320.06,320.63,320.06,320.5,6917.0,312.6502,313.207,312.6502,313.08,6917.0
2022-11-01 10:20:00,320.33,321.73,320.17,321.25,5500.0,312.914,314.2816,312.7577,313.8127,5500.0
2022-11-01 10:25:00,320.92,321.24,320.4,320.97,6471.0,313.4903,313.8029,312.9823,313.5391,6471.0
2022-11-01 10:30:00,321.19,322.15,320.74,321.75,9458.0,313.7541,314.6918,313.3145,314.3011,9458.0
2022-11-01 10:35:00,322.15,322.31,321.51,321.51,4763.0,314.6918,314.8481,314.0666,314.0666,4763.0
2022-11-01 10:40:00,321.08,321.08,320.27,320.44,8544.0,313.6466,313.6466,312.8554,313.0214,8544.0
2022-11-01 10:45:00,320.31,320.75,319.68,319.75,4460.0,312.8944,313.3242,312.279,312.3474,4460.0
2022-11-01 10:50:00,319.66,319.86,319.19,319.5,5929.0,312.2595,312.4548,311.8004,312.1032,5929.0
2022-11-01 10:55:00,319.2,319.2,317.65,318.09,4732.0,311.8101,311.8101,310.296,310.7258,4732.0
2022-11-01 11:00:00,318.24,318.53,318.0,318.31,2995.0,310.8724,311.1556,310.6379,310.9407,2995.0
2022-11-01 11:05:00,318.3,318.43,317.78,318.0,5580.0,310.931,311.058,310.423,310.6379,5580.0
2022-11-01 11:10:00,317.81,318.5,317.79,318.39,8604.0,310.4523,311.1263,310.4328,311.0189,8604.0
2022-11-01 11:15:00,318.39,318.73,318.01,318.03,5762.0,311.0189,311.351,310.6477,310.6672,5762.0
2022-11-01 11:20:00,317.92,318.03,317.49,317.87,4623.0,310.5598,310.6672,310.1397,310.5109,4623.0
2022-11-01 11:25:00,317.75,317.99,317.21,317.87,5282.0,310.3937,310.6281,309.8662,310.5109,5282.0
2022-11-01 11:30:00,317.93,318.14,317.43,317.74,5925.0,310.5695,310.7747,310.0811,310.3839,5925.0
2022-11-01 11:35:00,318.1,318.1,316.65,316.68,6822.0,310.7356,310.7356,309.3192,309.3485,6822.0
2022-11-01 11:40:00,316.97,317.5,316.42,317.44,10634.0,309.6318,310.1495,309.0945,310.0909,10634.0
2022-11-01 11:45:00,317.5,317.74,317.11,317.43,5549.0,310.1495,310.3839,309.7685,310.0811,5549.0
2022-11-01 11:50:00,317.38,317.58,317.07,317.58,5565.0,310.0323,310.2276,309.7294,310.2276,5565.0
2022-11-01 11:55:00,317.44,318.48,317.39,318.45,12143.0,310.0909,311.1068,310.042,311.0775,12143.0
2022-11-01 12:00:00,318.36,318.64,318.12,318.12,3475.0,310.9896,311.2631,310.7551,310.7551,3475.0
2022-11-01 12:05:00,318.19,319.11,318.19,318.4,9152.0,310.8235,311.7222,310.8235,311.0286,9152.0
2022-11-01 12:10:00,318.4,318.54,317.51,317.66,8573.0,311.0286,311.1654,310.1593,310.3058,8573.0
2022-11-01 12:15:00,317.78,317.96,317.24,317.67,6369.0,310.423,310.5988,309.8955,310.3155,6369.0
2022-11-01 12:20:00,317.67,318.3,317.61,317.61,7690.0,310.3155,310.931,310.2569,310.2569,7690.0
2022-11-01 12:25:00,317.95,318.15,317.58,317.9,6657.0,310.5891,310.7844,310.2276,310.5402,6657.0
2022-11-01 12:30:00,317.94,318.0,317.09,317.76,10923.0,310.5793,310.6379,309.749,310.4035,10923.0
2022-11-01 12:35:00,317.85,318.07,317.31,317.52,11815.0,310.4914,310.7063,309.9639,310.169,11815.0
2022-11-01 12:40:00,317.51,317.63,317.02,317.03,4316.0,310.1593,310.2765,309.6806,309.6904,4316.0
2022-11-01 12:45:00,316.94,317.86,316.93,317.86,10326.0,309.6024,310.5011,309.5927,310.5011,10326.0
2022-11-01 12:50:00,317.76,317.76,316.98,317.1,9504.0,310.4035,310.4035,309.6415,309.7587,9504.0
2022-11-01 12:55:00,317.3,317.3,316.79,316.85,6297.0,309.9541,309.9541,309.4559,309.5145,6297.0
2022-11-01 13:00:00,316.98,316.98,316.47,316.47,7400.0,309.6415,309.6415,309.1433,309.1433,7400.0
2022-11-01 13:05:00,316.6,316.78,316.45,316.61,9228.0,309.2703,309.4462,309.1238,309.2801,9228.0
2022-11-01 13:10:00,316.58,317.38,316.51,317.26,11347.0,309.2508,310.0323,309.1824,309.915,11347.0
2022-11-01 13:15:00,317.08,317.4,317.0,317.33,7596.0,309.7392,310.0518,309.6611,309.9834,7596.0
2022-11-01 13:20:00,317.19,317.43,317.0,317.0,2800.0,309.8467,310.0811,309.6611,309.6611,2800.0
2022-11-01 13:25:00,317.14,317.14,316.64,316.67,5684.0,309.7978,309.7978,309.3094,309.3387,5684.0
2022-11-01 13:30:00,316.62,316.83,316.52,316.81,2752.0,309.2899,309.495,309.1922,309.4755,2752.0
2022-11-01 13:35:00,316.75,316.79,316.44,316.65,1420.0,309.4168,309.4559,309.114,309.3192,1420.0
2022-11-01 13:40:00,316.62,316.8,316.49,316.61,4072.0,309.2899,309.4657,309.1629,309.2801,4072.0
2022-11-01 13:45:00,316.53,316.76,316.36,316.44,3788.0,309.2019,309.4266,309.0359,309.114,3788.0
2022-11-01 13:50:00,316.36,316.63,316.02,316.14,4900.0,309.0359,309.2996,308.7037,308.821,4900.0
2022-11-01 13:55:00,316.06,316.66,316.06,316.66,5988.0,308.7428,309.3289,308.7428,309.3289,5988.0
2022-11-01 14:00:00,316.84,316.96,316.38,316.54,4650.0,309.5048,309.622,309.0554,309.2117,4650.0
2022-11-01 14:05:00,316.58,317.16,316.45,317.13,8339.0,309.2508,309.8174,309.1238,309.788,8339.0
2022-11-01 14:10:00,317.17,317.17,316.96,317.04,1660.0,309.8271,309.8271,309.622,309.7001,1660.0
2022-11-01 14:15:00,317.0,317.09,316.75,317.03,9479.0,309.6611,309.749,309.4168,309.6904,9479.0
2022-11-01 14:20:00,317.03,317.28,316.86,316.96,5738.0,309.6904,309.9346,309.5243,309.622,5738.0
2022-11-01 14:25:00,316.82,316.94,316.54,316.94,5604.0,309.4852,309.6024,309.2117,309.6024,5604.0
2022-11-01 14:30:00,317.0,317.1,316.47,316.61,3387.0,309.6611,309.7587,309.1433,309.2801,3387.0
2022-11-01 14:35:00,316.65,317.15,316.53,316.92,8542.0,309.3192,309.8076,309.2019,309.5829,8542.0
2022-11-01 14:40:00,316.93,316.94,316.63,316.67,1600.0,309.5927,309.6024,309.2996,309.3387,1600.0
2022-11-01 14:45:00,316.59,316.59,316.1,316.11,3558.0,309.2605,309.2605,308.7819,308.7917,3558.0
2022-11-01 14:50:00,316.11,316.45,316.09,316.11,5737.0,308.7917,309.1238,308.7721,308.7917,5737.0
2022-11-01 14:55:00,316.21,317.0,316.19,316.87,7447.0,308.8893,309.6611,308.8698,309.5341,7447.0
2022-11-01 15:00:00,316.79,316.89,316.51,316.84,5846.0,309.4559,309.5536,309.1824,309.5048,5846.0
2022-11-01 15:05:00,316.95,317.38,316.9,317.34,5615.0,309.6122,310.0323,309.5634,309.9932,5615.0
2022-11-01 15:10:00,317.17,317.17,316.48,316.59,7808.0,309.8271,309.8271,309.1531,309.2605,7808.0
2022-11-01 15:15:00,316.59,316.69,316.19,316.69,6040.0,309.2605,309.3582,308.8698,309.3582,6040.0
2022-11-01 15:20:00,316.67,316.89,316.67,316.67,5371.0,309.3387,309.5536,309.3387,309.3387,5371.0
2022-11-01 15:25:00,316.57,316.57,315.9,315.9,7953.0,309.241,309.241,308.5865,308.5865,7953.0
2022-11-01 15:30:00,315.97,315.97,315.23,315.7,27408.0,308.6549,308.6549,307.932,308.3912,27408.0
2022-11-01 15:35:00,315.81,316.15,315.4,315.49,11445.0,308.4986,308.8307,308.0981,308.186,11445.0
2022-11-01 15:40:00,315.4,316.08,315.36,315.84,21655.0,308.0981,308.7624,308.059,308.5279,21655.0
2022-11-01 15:45:00,315.84,316.22,315.5,316.22,22314.0,308.5279,308.8991,308.1958,308.8991,22314.0
2022-11-01 15:50:00,316.19,316.45,315.84,316.06,47950.0,308.8698,309.1238,308.5279,308.7428,47950.0
2022-11-01 15:55:00,316.31,316.67,316.01,316.15,99159.0,308.987,309.3387,308.694,308.8307,99159.0
2022-11-02 09:30:00,315.59,316.96,313.35,313.59,12123.0,308.2837,309.622,306.0956,306.33,12123.0
2022-11-02 09:35:00,314.56,314.56,312.22,312.22,3964.0,307.2775,307.2775,304.9917,304.9917,3964.0
2022-11-02 09:40:00,312.93,313.11,312.05,312.92,8082.0,305.6853,305.8611,304.8257,305.6755,8082.0
2022-11-02 09:45:00,312.85,312.93,312.18,312.89,4808.0,305.6071,305.6853,304.9526,305.6462,4808.0
2022-11-02 09:50:00,312.79,313.27,312.6,312.74,8832.0,305.5485,306.0174,305.3629,305.4997,8832.0
2022-11-02 09:55:00,312.56,313.36,312.56,313.13,8525.0,305.3238,306.1053,305.3238,305.8807,8525.0
2022-11-02 10:00:00,313.01,313.71,313.01,313.17,11330.0,305.7634,306.4472,305.7634,305.9197,11330.0
2022-11-02 10:05:00,313.4,313.89,312.62,312.87,17499.0,306.1444,306.6231,305.3825,305.6267,17499.0
2022-11-02 10:10:00,312.72,313.43,312.68,312.69,24864.0,305.4801,306.1737,305.4411,305.4508,24864.0
2022-11-02 10:15:00,312.69,313.03,312.22,312.73,7968.0,305.4508,305.783,304.9917,305.4899,7968.0
2022-11-02 10:20:00,312.53,312.64,312.17,312.41,7655.0,305.2945,305.402,304.9429,305.1773,7655.0
2022-11-02 10:25:00,312.45,312.56,311.91,312.19,5399.0,305.2164,305.3238,304.6889,304.9624,5399.0
2022-11-02 10:30:00,312.4,313.52,312.17,313.52,8241.0,305.1676,306.2616,304.9429,306.2616,8241.0
2022-11-02 10:35:00,313.25,313.78,313.24,313.74,3424.0,305.9979,306.5156,305.9881,306.4765,3424.0
2022-11-02 10:40:00,313.72,314.15,313.47,314.15,4908.0,306.457,306.877,306.2128,306.877,4908.0
2022-11-02 10:45:00,314.03,314.72,313.71,314.72,15472.0,306.7598,307.4338,306.4472,307.4338,15472.0
2022-11-02 10:50:00,314.63,315.27,314.51,315.27,3639.0,307.3459,307.9711,307.2287,307.9711,3639.0
2022-11-02 10:55:00,315.49,315.66,315.0,315.0,9352.0,308.186,308.3521,307.7074,307.7074,9352.0
2022-11-02 11:00:00,315.0,315.45,315.0,315.31,1407.0,307.7074,308.1469,307.7074,308.0102,1407.0
2022-11-02 11:05:00,315.13,315.24,314.78,314.84,3807.0,307.8344,307.9418,307.4925,307.5511,3807.0
2022-11-02 11:10:00,314.82,314.82,313.86,313.96,3288.0,307.5315,307.5315,306.5938,306.6914,3288.0
2022-11-02 11:15:00,313.92,314.42,313.88,313.99,5292.0,306.6524,307.1408,306.6133,306.7207,5292.0
2022-11-02 11:20:00,313.93,314.22,313.83,314.22,4203.0,306.6621,306.9454,306.5644,306.9454,4203.0
2022-11-02 11:25:00,314.2,314.29,313.64,313.76,3109.0,306.9259,307.0138,306.3788,306.4961,3109.0
2022-11-02 11:30:00,313.9,314.22,313.79,314.22,3216.0,306.6328,306.9454,306.5254,306.9454,3216.0
2022-11-02 11:35:00,314.27,314.36,313.9,314.02,3634.0,306.9943,307.0822,306.6328,306.75,3634.0
2022-11-02 11:40:00,313.83,314.3,313.83,314.18,4272.0,306.5644,307.0236,306.5644,306.9063,4272.0
2022-11-02 11:45:00,314.11,314.25,313.85,314.25,4338.0,306.838,306.9747,306.584,306.9747,4338.0
2022-11-02 11:50:00,314.15,314.26,313.96,314.26,5822.0,306.877,306.9845,306.6914,306.9845,5822.0
2022-11-02 11:55:00,314.08,314.27,313.73,313.87,5968.0,306.8087,306.9943,306.4668,306.6035,5968.0
2022-11-02 12:00:00,313.83,313.94,313.63,313.71,4912.0,306.5644,306.6719,306.3691,306.4472,4912.0
2022-11-02 12:05:00,313.8,313.97,312.94,313.32,8083.0,306.5351,306.7012,305.6951,306.0663,8083.0
2022-11-02 12:10:00,313.43,313.46,313.21,313.43,2051.0,306.1737,306.203,305.9588,306.1737,2051.0
2022-11-02 12:15:00,313.28,313.34,312.96,312.96,4781.0,306.0272,306.0858,305.7146,305.7146,4781.0
2022-11-02 12:20:00,313.01,313.43,312.8,312.8,4403.0,305.7634,306.1737,305.5583,305.5583,4403.0
2022-11-02 12:25:00,312.88,313.41,312.88,313.26,7638.0,305.6364,306.1542,305.6364,306.0076,7638.0
2022-11-02 12:30:00,313.26,313.38,313.02,313.18,6372.0,306.0076,306.1249,305.7732,305.9295,6372.0
2022-11-02 12:35:00,313.18,313.45,313.04,313.24,7384.0,305.9295,306.1932,305.7927,305.9881,7384.0
2022-11-02 12:40:00,313.37,314.08,313.37,314.06,3366.0,306.1151,306.8087,306.1151,306.7891,3366.0
2022-11-02 12:45:00,314.14,314.2,313.94,314.0,3409.0,306.8673,306.9259,306.6719,306.7305,3409.0
2022-11-02 12:50:00,314.0,314.36,313.99,314.3,6705.0,306.7305,307.0822,306.7207,307.0236,6705.0
2022-11-02 12:55:00,314.41,314.79,314.34,314.67,2218.0,307.131,307.5022,307.0626,307.385,2218.0
2022-11-02 13:00:00,314.48,314.54,314.38,314.52,2330.0,307.1994,307.258,307.1017,307.2385,2330.0
2022-11-02 13:05:00,314.5,314.51,314.26,314.33,3583.0,307.2189,307.2287,306.9845,307.0529,3583.0
2022-11-02 13:10:00,314.45,314.57,314.36,314.37,2236.0,307.1701,307.2873,307.0822,307.0919,2236.0
2022-11-02 13:15:00,314.44,314.6,314.29,314.57,5389.0,307.1603,307.3166,307.0138,307.2873,5389.0
2022-11-02 13:20:00,314.45,314.68,314.4,314.49,2250.0,307.1701,307.3948,307.1213,307.2092,2250.0
2022-11-02 13:25:00,314.44,314.44,314.13,314.31,1049.0,307.1603,307.1603,306.8575,307.0333,1049.0
2022-11-02 13:30:00,314.31,314.5,314.1,314.5,3179.0,307.0333,307.2189,306.8282,307.2189,3179.0
2022-11-02 13:35:00,314.44,314.63,314.29,314.56,3672.0,307.1603,307.3459,307.0138,307.2775,3672.0
2022-11-02 13:40:00,314.67,315.2,314.67,315.2,3057.0,307.385,307.9027,307.385,307.9027,3057.0
2022-11-02 13:45:00,315.24,315.64,315.16,315.47,3599.0,307.9418,308.3325,307.8637,308.1665,3599.0
2022-11-02 13:50:00,315.53,315.86,315.51,315.59,3818.0,308.2251,308.5474,308.2056,308.2837,3818.0
2022-11-02 13:55:00,315.74,315.78,315.34,315.47,3289.0,308.4302,308.4693,308.0395,308.1665,3289.0
2022-11-02 14:00:00,315.54,318.38,315.11,318.35,10764.0,308.2349,311.0091,307.8148,310.9798,10764.0
2022-11-02 14:05:00,318.67,319.41,318.14,318.61,9233.0,311.2924,312.0153,310.7747,311.2338,9233.0
2022-11-02 14:10:00,318.97,319.41,317.83,319.25,10897.0,311.5854,312.0153,310.4718,311.859,10897.0
2022-11-02 14:15:00,319.42,319.68,318.21,318.98,19410.0,312.025,312.279,310.843,311.5952,19410.0
2022-11-02 14:20:00,319.0,319.5,318.27,319.5,20761.0,311.6148,312.1032,310.9017,312.1032,20761.0
2022-11-02 14:25:00,319.39,320.15,319.39,320.04,6744.0,311.9957,312.7381,311.9957,312.6307,6744.0
2022-11-02 14:30:00,320.36,320.51,318.48,318.59,15678.0,312.9433,313.0898,311.1068,311.2142,15678.0
2022-11-02 14:35:00,318.52,320.06,315.19,316.19,7907.0,311.1459,312.6502,307.893,308.8698,7907.0
2022-11-02 14:40:00,316.32,318.15,315.75,316.71,18907.0,308.9968,310.7844,308.44,309.3778,18907.0
2022-11-02 14:45:00,316.28,317.28,315.19,315.44,14789.0,308.9577,309.9346,307.893,308.1372,14789.0
2022-11-02 14:50:00,315.39,315.51,311.68,312.5,30679.0,308.0883,308.2056,304.4642,305.2652,30679.0
2022-11-02 14:55:00,312.5,313.99,312.41,313.48,14696.0,305.2652,306.7207,305.1773,306.2225,14696.0
2022-11-02 15:00:00,313.37,313.98,313.14,313.68,7697.0,306.1151,306.711,305.8904,306.4179,7697.0
2022-11-02 15:05:00,313.69,315.33,313.65,315.04,7196.0,306.4277,308.0297,306.3886,307.7464,7196.0
2022-11-02 15:10:00,314.95,315.0,313.94,314.0,9030.0,307.6585,307.7074,306.6719,306.7305,9030.0
2022-11-02 15:15:00,313.69,313.73,312.33,312.33,16961.0,306.4277,306.4668,305.0992,305.0992,16961.0
2022-11-02 15:20:00,312.34,312.34,311.28,311.31,8405.0,305.1089,305.1089,304.0735,304.1028,8405.0
2022-11-02 15:25:00,311.29,311.29,309.57,310.08,9548.0,304.0833,304.0833,302.4031,302.9013,9548.0
2022-11-02 15:30:00,310.14,310.14,309.01,309.44,16537.0,302.9599,302.9599,301.856,302.2761,16537.0
2022-11-02 15:35:00,309.19,310.43,309.05,310.11,11089.0,302.0319,303.2432,301.8951,302.9306,11089.0
2022-11-02 15:40:00,310.11,310.11,309.36,309.92,17175.0,302.9306,302.9306,302.1979,302.745,17175.0
2022-11-02 15:45:00,309.87,310.25,309.33,310.23,29397.0,302.6961,303.0673,302.1686,303.0478,29397.0
2022-11-02 15:50:00,310.08,310.19,309.36,310.02,98404.0,302.9013,303.0087,302.1979,302.8427,98404.0
2022-11-02 15:55:00,309.94,310.81,309.79,310.55,165112.0,302.7645,303.6144,302.618,303.3604,165112.0
2022-11-03 09:30:00,305.31,307.1,305.05,306.29,33597.0,298.2417,299.9903,297.9877,299.199,33597.0
2022-11-03 09:35:00,306.25,309.37,306.22,309.11,9543.0,299.1599,302.2077,299.1306,301.9537,9543.0
2022-11-03 09:40:00,309.43,310.09,309.14,309.92,12094.0,302.2663,302.911,301.983,302.745,12094.0
2022-11-03 09:45:00,309.63,309.93,307.53,308.3,17487.0,302.4617,302.7547,300.4103,301.1625,17487.0
2022-11-03 09:50:00,308.02,308.46,306.9,307.52,38312.0,300.889,301.3188,299.7949,300.4005,38312.0
2022-11-03 09:55:00,307.35,308.22,307.1,307.88,5364.0,300.2345,301.0843,299.9903,300.7522,5364.0
2022-11-03 10:00:00,307.91,309.58,307.85,309.58,11856.0,300.7815,302.4128,300.7229,302.4128,11856.0
2022-11-03 10:05:00,309.44,309.62,308.36,308.55,13082.0,302.2761,302.4519,301.2211,301.4067,13082.0
2022-11-03 10:10:00,308.46,310.0,308.01,310.0,12352.0,301.3188,302.8231,300.8792,302.8231,12352.0
2022-11-03 10:15:00,310.37,311.0,309.82,310.31,10787.0,303.1846,303.8,302.6473,303.1259,10787.0
2022-11-03 10:20:00,310.48,311.13,310.06,311.13,9008.0,303.292,303.927,302.8817,303.927,9008.0
2022-11-03 10:25:00,311.13,311.59,311.08,311.33,5420.0,303.927,304.3763,303.8781,304.1223,5420.0
2022-11-03 10:30:00,311.55,311.55,309.51,309.9,8975.0,304.3372,304.3372,302.3445,302.7254,8975.0
2022-11-03 10:35:00,309.84,310.13,309.65,310.13,3560.0,302.6668,302.9501,302.4812,302.9501,3560.0
2022-11-03 10:40:00,309.95,310.87,309.89,310.54,11233.0,302.7743,303.673,302.7157,303.3506,11233.0
2022-11-03 10:45:00,310.63,311.49,310.63,311.14,9035.0,303.4385,304.2786,303.4385,303.9367,9035.0
2022-11-03 10:50:00,311.25,311.42,310.94,311.1,10393.0,304.0442,304.2102,303.7414,303.8976,10393.0
2022-11-03 10:55:00,311.11,311.64,310.79,311.62,4379.0,303.9074,304.4251,303.5948,304.4056,4379.0
2022-11-03 11:00:00,311.5,311.5,310.68,310.68,19966.0,304.2884,304.2884,303.4874,303.4874,19966.0
2022-11-03 11:05:00,310.41,310.41,309.27,309.38,6490.0,303.2236,303.2236,302.11,302.2175,6490.0
2022-11-03 11:10:00,309.39,309.64,308.7,308.7,6904.0,302.2272,302.4715,301.5532,301.5532,6904.0
2022-11-03 11:15:00,308.67,308.67,308.12,308.43,4825.0,301.5239,301.5239,300.9866,301.2895,4825.0
2022-11-03 11:20:00,308.29,308.67,308.0,308.25,10545.0,301.1527,301.5239,300.8694,301.1136,10545.0
2022-11-03 11:25:00,308.13,308.18,307.5,307.5,7407.0,300.9964,301.0453,300.381,300.381,7407.0
2022-11-03 11:30:00,307.66,307.77,306.76,307.04,15241.0,300.5373,300.6447,299.6581,299.9316,15241.0
2022-11-03 11:35:00,307.12,308.15,306.94,308.12,16079.0,300.0098,301.0159,299.834,300.9866,16079.0
2022-11-03 11:40:00,308.27,308.85,308.12,308.36,6748.0,301.1332,301.6997,300.9866,301.2211,6748.0
2022-11-03 11:45:00,308.46,309.17,308.46,308.99,4260.0,301.3188,302.0123,301.3188,301.8365,4260.0
2022-11-03 11:50:00,308.61,308.61,308.14,308.45,2921.0,301.4653,301.4653,301.0062,301.309,2921.0
2022-11-03 11:55:00,308.55,308.69,308.34,308.69,1900.0,301.4067,301.5434,301.2015,301.5434,1900.0
2022-11-03 12:00:00,308.72,308.94,308.19,308.94,7708.0,301.5727,301.7877,301.055,301.7877,7708.0
2022-11-03 12:05:00,308.86,309.21,308.48,308.66,7433.0,301.7095,302.0514,301.3383,301.5141,7433.0
2022-11-03 12:10:00,308.68,309.13,308.62,308.85,3238.0,301.5337,301.9733,301.4751,301.6997,3238.0
2022-11-03 12:15:00,308.86,309.53,308.64,309.49,9696.0,301.7095,302.364,301.4946,302.3249,9696.0
2022-11-03 12:20:00,309.44,309.44,308.52,308.75,8984.0,302.2761,302.2761,301.3774,301.6021,8984.0
2022-11-03 12:25:00,308.73,309.23,308.57,308.93,7210.0,301.5825,302.0709,301.4262,301.7779,7210.0
2022-11-03 12:30:00,308.83,309.02,308.73,308.83,11766.0,301.6802,301.8658,301.5825,301.6802,11766.0
2022-11-03 12:35:00,308.81,308.88,308.28,308.65,14998.0,301.6607,301.729,301.1429,301.5044,14998.0
2022-11-03 12:40:00,308.63,309.48,308.51,309.02,10426.0,301.4848,302.3152,301.3676,301.8658,10426.0
2022-11-03 12:45:00,309.18,309.41,308.92,309.41,2556.0,302.0221,302.2468,301.7681,302.2468,2556.0
2022-11-03 12:50:00,309.5,310.06,309.5,309.99,4543.0,302.3347,302.8817,302.3347,302.8133,4543.0
2022-11-03 12:55:00,309.98,310.22,309.91,310.22,4036.0,302.8036,303.038,302.7352,303.038,4036.0
2022-11-03 13:00:00,310.19,310.22,309.8,309.98,4719.0,303.0087,303.038,302.6277,302.8036,4719.0
2022-11-03 13:05:00,310.19,310.21,309.76,310.04,8306.0,303.0087,303.0283,302.5887,302.8622,8306.0
2022-11-03 13:10:00,310.11,310.11,309.52,309.59,3438.0,302.9306,302.9306,302.3542,302.4226,3438.0
2022-11-03 13:15:00,309.73,310.23,309.73,310.14,5549.0,302.5594,303.0478,302.5594,302.9599,5549.0
2022-11-03 13:20:00,310.04,310.04,309.57,309.71,3432.0,302.8622,302.8622,302.4031,302.5398,3432.0
2022-11-03 13:25:00,309.72,309.84,309.43,309.64,3322.0,302.5496,302.6668,302.2663,302.4715,3322.0
2022-11-03 13:30:00,309.57,309.64,309.19,309.41,5733.0,302.4031,302.4715,302.0319,302.2468,5733.0
2022-11-03 13:35:00,309.43,309.74,309.07,309.71,12733.0,302.2663,302.5691,301.9146,302.5398,12733.0
2022-11-03 13:40:00,309.86,310.17,309.57,309.59,2477.0,302.6864,302.9892,302.4031,302.4226,2477.0
2022-11-03 13:45:00,309.74,310.08,309.74,310.02,2965.0,302.5691,302.9013,302.5691,302.8427,2965.0
2022-11-03 13:50:00,309.89,310.19,309.76,310.1,2821.0,302.7157,303.0087,302.5887,302.9208,2821.0
2022-11-03 13:55:00,310.04,310.16,309.46,309.68,5309.0,302.8622,302.9794,302.2956,302.5105,5309.0
2022-11-03 14:00:00,309.68,309.68,309.0,309.22,4783.0,302.5105,302.5105,301.8463,302.0612,4783.0
2022-11-03 14:05:00,309.2,309.34,308.76,308.87,4129.0,302.0416,302.1784,301.6118,301.7193,4129.0
2022-11-03 14:10:00,308.86,309.49,308.76,309.49,11098.0,301.7095,302.3249,301.6118,302.3249,11098.0
2022-11-03 14:15:00,309.47,309.58,309.29,309.58,4997.0,302.3054,302.4128,302.1296,302.4128,4997.0
2022-11-03 14:20:00,309.74,310.41,309.74,310.41,1556.0,302.5691,303.2236,302.5691,303.2236,1556.0
2022-11-03 14:25:00,310.46,310.67,310.4,310.44,2762.0,303.2725,303.4776,303.2139,303.2529,2762.0
2022-11-03 14:30:00,310.56,310.9,310.36,310.58,4366.0,303.3702,303.7023,303.1748,303.3897,4366.0
2022-11-03 14:35:00,310.59,310.59,309.99,310.21,4309.0,303.3995,303.3995,302.8133,303.0283,4309.0
2022-11-03 14:40:00,310.34,310.34,310.01,310.21,4741.0,303.1552,303.1552,302.8329,303.0283,4741.0
2022-11-03 14:45:00,310.31,310.8,310.25,310.76,5610.0,303.1259,303.6046,303.0673,303.5655,5610.0
2022-11-03 14:50:00,310.6,310.78,310.54,310.69,2970.0,303.4092,303.5851,303.3506,303.4971,2970.0
2022-11-03 14:55:00,310.72,310.99,310.37,310.97,9878.0,303.5264,303.7902,303.1846,303.7707,9878.0
2022-11-03 15:00:00,311.05,311.05,310.53,310.66,5944.0,303.8488,303.8488,303.3408,303.4678,5944.0
2022-11-03 15:05:00,310.67,310.74,310.36,310.68,6063.0,303.4776,303.546,303.1748,303.4874,6063.0
2022-11-03 15:10:00,310.58,310.84,310.43,310.66,6668.0,303.3897,303.6437,303.2432,303.4678,6668.0
2022-11-03 15:15:00,310.69,310.79,310.57,310.59,5110.0,303.4971,303.5948,303.3799,303.3995,5110.0
2022-11-03 15:20:00,310.72,310.84,310.6,310.8,6855.0,303.5264,303.6437,303.4092,303.6046,6855.0
2022-11-03 15:25:00,310.82,310.83,310.64,310.67,8074.0,303.6241,303.6339,303.4483,303.4776,8074.0
2022-11-03 15:30:00,310.76,311.12,310.7,310.84,12691.0,303.5655,303.9172,303.5069,303.6437,12691.0
2022-11-03 15:35:00,310.82,310.91,310.09,310.42,14223.0,303.6241,303.712,302.911,303.2334,14223.0
2022-11-03 15:40:00,310.45,310.51,309.82,309.88,11925.0,303.2627,303.3213,302.6473,302.7059,11925.0
2022-11-03 15:45:00,309.93,310.01,309.43,309.57,19826.0,302.7547,302.8329,302.2663,302.4031,19826.0
2022-11-03 15:50:00,309.5,309.53,308.42,308.42,18545.0,302.3347,302.364,301.2797,301.2797,18545.0
2022-11-03 15:55:00,308.43,309.21,308.28,309.17,127788.0,301.2895,302.0514,301.1429,302.0123,127788.0
2022-11-04 09:30:00,313.31,313.31,309.85,311.85,21425.0,306.0565,306.0565,302.6766,304.6303,21425.0
2022-11-04 09:35:00,311.0,311.4,309.9,311.0,7213.0,303.8,304.1907,302.7254,303.8,7213.0
2022-11-04 09:40:00,311.18,311.97,310.78,310.78,9303.0,303.9758,304.7475,303.5851,303.5851,9303.0
2022-11-04 09:45:00,310.7,311.72,310.53,311.25,15790.0,303.5069,304.5033,303.3408,304.0442,15790.0
2022-11-04 09:50:00,311.42,312.54,311.17,312.54,6190.0,304.2102,305.3043,303.966,305.3043,6190.0
2022-11-04 09:55:00,312.71,313.99,312.51,313.99,5183.0,305.4704,306.7207,305.275,306.7207,5183.0
2022-11-04 10:00:00,314.06,314.94,313.52,313.92,34023.0,306.7891,307.6487,306.2616,306.6524,34023.0
2022-11-04 10:05:00,313.96,314.09,312.92,313.69,5959.0,306.6914,306.8184,305.6755,306.4277,5959.0
2022-11-04 10:10:00,313.71,314.93,313.37,314.81,15607.0,306.4472,307.639,306.1151,307.5218,15607.0
2022-11-04 10:15:00,314.81,315.56,314.81,315.13,10356.0,307.5218,308.2544,307.5218,307.8344,10356.0
2022-11-04 10:20:00,315.0,316.41,314.92,316.16,12142.0,307.7074,309.0847,307.6292,308.8405,12142.0
2022-11-04 10:25:00,316.25,316.99,316.25,316.78,4910.0,308.9284,309.6513,308.9284,309.4462,4910.0
2022-11-04 10:30:00,316.79,317.19,316.55,316.71,12621.0,309.4559,309.8467,309.2215,309.3778,12621.0
2022-11-04 10:35:00,316.59,317.21,316.44,316.81,8543.0,309.2605,309.8662,309.114,309.4755,8543.0
2022-11-04 10:40:00,316.81,318.09,316.81,316.96,19452.0,309.4755,310.7258,309.4755,309.622,19452.0
2022-11-04 10:45:00,317.24,318.22,316.92,318.22,10914.0,309.8955,310.8528,309.5829,310.8528,10914.0
2022-11-04 10:50:00,318.18,318.18,317.35,317.36,23099.0,310.8137,310.8137,310.003,310.0127,23099.0
2022-11-04 10:55:00,317.35,318.0,317.18,317.51,26053.0,310.003,310.6379,309.8369,310.1593,26053.0
2022-11-04 11:00:00,317.48,318.06,317.13,317.24,27550.0,310.1299,310.6965,309.788,309.8955,27550.0
2022-11-04 11:05:00,316.94,317.1,315.84,315.85,14462.0,309.6024,309.7587,308.5279,308.5377,14462.0
2022-11-04 11:10:00,316.21,316.69,316.08,316.5,4590.0,308.8893,309.3582,308.7624,309.1726,4590.0
2022-11-04 11:15:00,316.58,317.06,316.06,316.2,11766.0,309.2508,309.7197,308.7428,308.8796,11766.0
2022-11-04 11:20:00,315.73,316.5,315.72,316.28,6675.0,308.4205,309.1726,308.4107,308.9577,6675.0
2022-11-04 11:25:00,316.28,316.56,314.81,314.81,20784.0,308.9577,309.2312,307.5218,307.5218,20784.0
2022-11-04 11:30:00,314.71,315.44,314.71,315.27,4511.0,307.4241,308.1372,307.4241,307.9711,4511.0
2022-11-04 11:35:00,314.9,315.22,313.76,313.76,5198.0,307.6097,307.9223,306.4961,306.4961,5198.0
2022-11-04 11:40:00,313.72,313.97,313.3,313.51,18847.0,306.457,306.7012,306.0467,306.2519,18847.0
2022-11-04 11:45:00,313.52,313.85,313.31,313.42,7534.0,306.2616,306.584,306.0565,306.1639,7534.0
2022-11-04 11:50:00,313.37,313.37,312.54,313.07,7540.0,306.1151,306.1151,305.3043,305.822,7540.0
2022-11-04 11:55:00,313.24,313.25,312.14,312.21,13683.0,305.9881,305.9979,304.9136,304.982,13683.0
2022-11-04 12:00:00,312.37,312.68,311.69,311.91,5868.0,305.1382,305.4411,304.474,304.6889,5868.0
2022-11-04 12:05:00,311.75,312.73,311.65,312.73,9391.0,304.5326,305.4899,304.4349,305.4899,9391.0
2022-11-04 12:10:00,312.79,313.4,312.63,313.23,13450.0,305.5485,306.1444,305.3922,305.9783,13450.0
2022-11-04 12:15:00,313.3,314.19,313.16,313.81,4480.0,306.0467,306.9161,305.91,306.5449,4480.0
2022-11-04 12:20:00,313.9,313.92,312.98,312.98,5595.0,306.6328,306.6524,305.7341,305.7341,5595.0
2022-11-04 12:25:00,313.05,313.7,313.04,313.7,3568.0,305.8025,306.4375,305.7927,306.4375,3568.0
2022-11-04 12:30:00,313.49,313.5,313.21,313.5,3668.0,306.2323,306.2421,305.9588,306.2421,3668.0
2022-11-04 12:35:00,313.41,313.41,312.24,312.25,13631.0,306.1542,306.1542,305.0113,305.021,13631.0
2022-11-04 12:40:00,311.98,312.32,311.52,312.16,4204.0,304.7573,305.0894,304.3079,304.9331,4204.0
2022-11-04 12:45:00,312.3,312.39,311.85,312.11,4193.0,305.0699,305.1578,304.6303,304.8843,4193.0
2022-11-04 12:50:00,312.21,312.48,311.94,312.3,7863.0,304.982,305.2457,304.7182,305.0699,7863.0
2022-11-04 12:55:00,312.23,312.52,312.15,312.48,2269.0,305.0015,305.2848,304.9233,305.2457,2269.0
2022-11-04 13:00:00,312.46,312.99,312.4,312.88,6801.0,305.2262,305.7439,305.1676,305.6364,6801.0
2022-11-04 13:05:00,313.07,313.21,311.82,311.93,7248.0,305.822,305.9588,304.601,304.7084,7248.0
2022-11-04 13:10:00,312.04,313.22,312.03,312.63,20773.0,304.8159,305.9686,304.8061,305.3922,20773.0
2022-11-04 13:15:00,312.51,312.82,312.2,312.65,7442.0,305.275,305.5778,304.9722,305.4118,7442.0
2022-11-04 13:20:00,312.48,312.7,312.4,312.7,3601.0,305.2457,305.4606,305.1676,305.4606,3601.0
2022-11-04 13:25:00,312.71,312.71,311.96,312.21,4152.0,305.4704,305.4704,304.7377,304.982,4152.0
2022-11-04 13:30:00,312.29,312.74,312.1,312.38,7850.0,305.0601,305.4997,304.8745,305.148,7850.0
2022-11-04 13:35:00,312.37,312.61,312.15,312.32,8796.0,305.1382,305.3727,304.9233,305.0894,8796.0
2022-11-04 13:40:00,312.32,312.49,312.05,312.12,4587.0,305.0894,305.2555,304.8257,304.894,4587.0
2022-11-04 13:45:00,312.02,312.48,311.86,312.38,2727.0,304.7964,305.2457,304.6401,305.148,2727.0
2022-11-04 13:50:00,312.35,312.35,312.19,312.21,3539.0,305.1187,305.1187,304.9624,304.982,3539.0
2022-11-04 13:55:00,312.09,312.09,311.88,311.88,1940.0,304.8647,304.8647,304.6596,304.6596,1940.0
2022-11-04 14:00:00,311.9,312.39,311.88,312.39,3531.0,304.6791,305.1578,304.6596,305.1578,3531.0
2022-11-04 14:05:00,311.94,311.94,311.31,311.77,4950.0,304.7182,304.7182,304.1028,304.5521,4950.0
2022-11-04 14:10:00,311.67,312.14,311.66,312.13,5225.0,304.4545,304.9136,304.4447,304.9038,5225.0
2022-11-04 14:15:00,312.15,313.2,312.07,313.2,5414.0,304.9233,305.949,304.8452,305.949,5414.0
2022-11-04 14:20:00,313.08,313.32,312.74,313.15,3408.0,305.8318,306.0663,305.4997,305.9002,3408.0
2022-11-04 14:25:00,313.09,313.75,313.08,313.28,6942.0,305.8416,306.4863,305.8318,306.0272,6942.0
2022-11-04 14:30:00,313.31,313.54,313.04,313.2,4120.0,306.0565,306.2812,305.7927,305.949,4120.0
2022-11-04 14:35:00,313.17,313.79,313.15,313.79,1957.0,305.9197,306.5254,305.9002,306.5254,1957.0
2022-11-04 14:40:00,313.6,314.46,313.59,314.25,3484.0,306.3398,307.1799,306.33,306.9747,3484.0
2022-11-04 14:45:00,314.31,314.61,314.17,314.22,6057.0,307.0333,307.3264,306.8966,306.9454,6057.0
2022-11-04 14:50:00,314.41,314.67,314.37,314.63,3320.0,307.131,307.385,307.0919,307.3459,3320.0
2022-11-04 14:55:00,314.5,315.19,314.5,315.1,3891.0,307.2189,307.893,307.2189,307.805,3891.0
2022-11-04 15:00:00,315.18,315.23,314.89,315.13,5080.0,307.8832,307.932,307.5999,307.8344,5080.0
2022-11-04 15:05:00,315.17,315.62,315.16,315.55,4141.0,307.8734,308.313,307.8637,308.2446,4141.0
2022-11-04 15:10:00,315.62,315.77,315.46,315.57,2702.0,308.313,308.4595,308.1567,308.2642,2702.0
2022-11-04 15:15:00,315.5,315.5,314.89,315.1,12865.0,308.1958,308.1958,307.5999,307.805,12865.0
2022-11-04 15:20:00,315.08,315.08,314.33,314.33,4219.0,307.7855,307.7855,307.0529,307.0529,4219.0
2022-11-04 15:25:00,314.49,315.19,314.49,314.91,8500.0,307.2092,307.893,307.2092,307.6194,8500.0
2022-11-04 15:30:00,314.89,315.57,314.49,315.35,8156.0,307.5999,308.2642,307.2092,308.0493,8156.0
2022-11-04 15:35:00,315.5,315.53,314.97,315.5,7018.0,308.1958,308.2251,307.6781,308.1958,7018.0
2022-11-04 15:40:00,315.42,315.77,315.06,315.76,14348.0,308.1176,308.4595,307.766,308.4498,14348.0
2022-11-04 15:45:00,315.57,316.28,315.54,315.56,12093.0,308.2642,308.9577,308.2349,308.2544,12093.0
2022-11-04 15:50:00,315.63,315.79,315.23,315.53,22033.0,308.3228,308.4791,307.932,308.2251,22033.0
2022-11-04 15:55:00,315.62,316.66,315.53,316.48,74129.0,308.313,309.3289,308.2251,309.1531,74129.0
2022-11-07 09:30:00,321.37,322.28,319.88,320.48,37335.0,313.9299,314.8188,312.4744,313.0605,37335.0
2022-11-07 09:35:00,319.78,319.78,318.18,318.39,5720.0,312.3767,312.3767,310.8137,311.0189,5720.0
2022-11-07 09:40:00,318.17,319.67,317.76,318.3,20492.0,310.804,312.2692,310.4035,310.931,20492.0
2022-11-07 09:45:00,318.52,319.0,317.62,318.26,8909.0,311.1459,311.6148,310.2667,310.8919,8909.0
2022-11-07 09:50:00,317.94,318.79,317.47,317.63,4509.0,310.5793,311.4096,310.1202,310.2765,4509.0
2022-11-07 09:55:00,317.81,318.1,317.2,317.45,3216.0,310.4523,310.7356,309.8564,310.1006,3216.0
2022-11-07 10:00:00,317.55,319.06,317.52,318.78,12405.0,310.1983,311.6734,310.169,311.3998,12405.0
2022-11-07 10:05:00,318.8,319.32,318.2,318.67,5911.0,311.4194,311.9273,310.8333,311.2924,5911.0
2022-11-07 10:10:00,318.91,319.03,318.15,318.16,4567.0,311.5268,311.6441,310.7844,310.7942,4567.0
2022-11-07 10:15:00,318.18,319.56,318.12,318.64,4438.0,310.8137,312.1618,310.7551,311.2631,4438.0
2022-11-07 10:20:00,318.57,318.58,317.76,317.88,3432.0,311.1947,311.2045,310.4035,310.5207,3432.0
2022-11-07 10:25:00,317.88,317.88,317.4,317.69,3042.0,310.5207,310.5207,310.0518,310.3351,3042.0
2022-11-07 10:30:00,317.88,317.89,316.98,317.07,3270.0,310.5207,310.5305,309.6415,309.7294,3270.0
2022-11-07 10:35:00,316.99,317.5,316.62,316.62,10903.0,309.6513,310.1495,309.2899,309.2899,10903.0
2022-11-07 10:40:00,316.7,316.99,316.54,316.91,4319.0,309.368,309.6513,309.2117,309.5731,4319.0
2022-11-07 10:45:00,317.07,317.69,316.56,316.67,5475.0,309.7294,310.3351,309.2312,309.3387,5475.0
2022-11-07 10:50:00,316.7,317.64,316.7,317.45,5121.0,309.368,310.2862,309.368,310.1006,5121.0
2022-11-07 10:55:00,317.3,317.77,317.3,317.77,2708.0,309.9541,310.4132,309.9541,310.4132,2708.0
2022-11-07 11:00:00,317.66,317.66,317.23,317.39,4640.0,310.3058,310.3058,309.8857,310.042,4640.0
2022-11-07 11:05:00,317.17,317.29,316.69,316.78,6600.0,309.8271,309.9443,309.3582,309.4462,6600.0
2022-11-07 11:10:00,316.64,316.67,316.37,316.55,2792.0,309.3094,309.3387,309.0456,309.2215,2792.0
2022-11-07 11:15:00,316.4,316.84,316.4,316.69,3447.0,309.0749,309.5048,309.0749,309.3582,3447.0
2022-11-07 11:20:00,316.77,317.02,316.6,316.68,4399.0,309.4364,309.6806,309.2703,309.3485,4399.0
2022-11-07 11:25:00,316.8,317.17,316.79,317.13,6548.0,309.4657,309.8271,309.4559,309.788,6548.0
2022-11-07 11:30:00,316.9,317.18,316.7,317.03,4392.0,309.5634,309.8369,309.368,309.6904,4392.0
2022-11-07 11:35:00,317.01,317.17,316.44,316.56,2659.0,309.6708,309.8271,309.114,309.2312,2659.0
2022-11-07 11:40:00,316.3,316.33,315.01,315.01,11217.0,308.9773,309.0066,307.7171,307.7171,11217.0
2022-11-07 11:45:00,315.24,315.45,315.11,315.27,5841.0,307.9418,308.1469,307.8148,307.9711,5841.0
2022-11-07 11:50:00,315.43,315.59,315.21,315.4,3662.0,308.1274,308.2837,307.9125,308.0981,3662.0
2022-11-07 11:55:00,315.47,315.47,315.1,315.19,2342.0,308.1665,308.1665,307.805,307.893,2342.0
2022-11-07 12:00:00,315.11,315.11,314.78,314.91,4441.0,307.8148,307.8148,307.4925,307.6194,4441.0
2022-11-07 12:05:00,315.04,315.58,314.97,315.43,4044.0,307.7464,308.2739,307.6781,308.1274,4044.0
2022-11-07 12:10:00,315.44,315.57,315.24,315.43,4265.0,308.1372,308.2642,307.9418,308.1274,4265.0
2022-11-07 12:15:00,315.27,315.59,315.24,315.55,2334.0,307.9711,308.2837,307.9418,308.2446,2334.0
2022-11-07 12:20:00,315.55,315.83,315.39,315.83,3295.0,308.2446,308.5181,308.0883,308.5181,3295.0
2022-11-07 12:25:00,315.82,315.85,315.59,315.71,6143.0,308.5084,308.5377,308.2837,308.4009,6143.0
2022-11-07 12:30:00,315.72,316.1,315.63,315.97,3230.0,308.4107,308.7819,308.3228,308.6549,3230.0
2022-11-07 12:35:00,315.88,316.1,315.54,315.73,5537.0,308.567,308.7819,308.2349,308.4205,5537.0
2022-11-07 12:40:00,315.87,316.12,315.76,316.08,3618.0,308.5572,308.8014,308.4498,308.7624,3618.0
2022-11-07 12:45:00,316.08,316.37,315.99,315.99,4434.0,308.7624,309.0456,308.6744,308.6744,4434.0
2022-11-07 12:50:00,316.03,316.44,315.88,316.44,11491.0,308.7135,309.114,308.567,309.114,11491.0
2022-11-07 12:55:00,316.38,316.54,316.24,316.51,7702.0,309.0554,309.2117,308.9187,309.1824,7702.0
2022-11-07 13:00:00,316.57,317.17,316.56,317.15,2705.0,309.241,309.8271,309.2312,309.8076,2705.0
2022-11-07 13:05:00,317.13,317.36,316.94,317.36,5698.0,309.788,310.0127,309.6024,310.0127,5698.0
2022-11-07 13:10:00,317.42,317.82,317.42,317.54,4787.0,310.0713,310.4621,310.0713,310.1886,4787.0
2022-11-07 13:15:00,317.63,317.73,317.52,317.61,4283.0,310.2765,310.3742,310.169,310.2569,4283.0
2022-11-07 13:20:00,317.63,317.69,317.58,317.63,1433.0,310.2765,310.3351,310.2276,310.2765,1433.0
2022-11-07 13:25:00,317.7,317.75,317.61,317.64,2815.0,310.3449,310.3937,310.2569,310.2862,2815.0
2022-11-07 13:30:00,317.79,318.0,317.77,317.93,2809.0,310.4328,310.6379,310.4132,310.5695,2809.0
2022-11-07 13:35:00,317.88,317.92,317.54,317.73,3117.0,310.5207,310.5598,310.1886,310.3742,3117.0
2022-11-07 13:40:00,317.71,317.81,317.54,317.78,4296.0,310.3546,310.4523,310.1886,310.423,4296.0
2022-11-07 13:45:00,317.78,317.99,317.7,317.83,3537.0,310.423,310.6281,310.3449,310.4718,3537.0
2022-11-07 13:50:00,317.83,318.19,317.82,318.13,4845.0,310.4718,310.8235,310.4621,310.7649,4845.0
2022-11-07 13:55:00,318.14,318.18,317.96,318.06,3026.0,310.7747,310.8137,310.5988,310.6965,3026.0
2022-11-07 14:00:00,318.1,318.38,318.1,318.38,3039.0,310.7356,311.0091,310.7356,311.0091,3039.0
2022-11-07 14:05:00,318.49,318.51,318.19,318.41,1937.0,311.1166,311.1361,310.8235,311.0384,1937.0
2022-11-07 14:10:00,318.42,318.99,318.4,318.88,4445.0,311.0482,311.605,311.0286,311.4975,4445.0
2022-11-07 14:15:00,318.96,319.57,318.96,319.56,4292.0,311.5757,312.1716,311.5757,312.1618,4292.0
2022-11-07 14:20:00,319.55,319.55,319.34,319.43,4784.0,312.152,312.152,311.9469,312.0348,4784.0
2022-11-07 14:25:00,319.43,319.52,319.36,319.44,1804.0,312.0348,312.1227,311.9664,312.0446,1804.0
2022-11-07 14:30:00,319.43,319.56,319.33,319.43,2350.0,312.0348,312.1618,311.9371,312.0348,2350.0
2022-11-07 14:35:00,319.56,319.56,319.44,319.52,1708.0,312.1618,312.1618,312.0446,312.1227,1708.0
2022-11-07 14:40:00,319.5,319.79,319.5,319.78,8037.0,312.1032,312.3865,312.1032,312.3767,8037.0
2022-11-07 14:45:00,319.78,319.8,319.58,319.63,2152.0,312.3767,312.3962,312.1813,312.2302,2152.0
2022-11-07 14:50:00,319.64,319.7,319.46,319.46,3640.0,312.2399,312.2985,312.0641,312.0641,3640.0
2022-11-07 14:55:00,319.52,319.52,319.11,319.17,7330.0,312.1227,312.1227,311.7222,311.7808,7330.0
2022-11-07 15:00:00,319.24,319.39,319.04,319.19,4814.0,311.8492,311.9957,311.6538,311.8004,4814.0
2022-11-07 15:05:00,319.26,319.35,319.16,319.28,3654.0,311.8687,311.9567,311.7711,311.8883,3654.0
2022-11-07 15:10:00,319.35,319.68,319.25,319.68,4290.0,311.9567,312.279,311.859,312.279,4290.0
2022-11-07 15:15:00,319.74,320.05,319.68,319.97,7486.0,312.3376,312.6404,312.279,312.5623,7486.0
2022-11-07 15:20:00,319.91,319.99,319.6,319.75,7252.0,312.5037,312.5818,312.2009,312.3474,7252.0
2022-11-07 15:25:00,319.8,319.8,319.56,319.8,4303.0,312.3962,312.3962,312.1618,312.3962,4303.0
2022-11-07 15:30:00,319.75,320.05,319.72,319.9,8252.0,312.3474,312.6404,312.3181,312.4939,8252.0
2022-11-07 15:35:00,320.02,320.07,319.6,319.7,5624.0,312.6111,312.66,312.2009,312.2985,5624.0
2022-11-07 15:40:00,319.75,319.92,319.59,319.79,7534.0,312.3474,312.5135,312.1911,312.3865,7534.0
2022-11-07 15:45:00,319.75,319.76,319.4,319.71,12599.0,312.3474,312.3572,312.0055,312.3083,12599.0
2022-11-07 15:50:00,319.68,319.71,319.18,319.43,21498.0,312.279,312.3083,311.7906,312.0348,21498.0
2022-11-07 15:55:00,319.37,319.45,318.85,319.44,54330.0,311.9762,312.0543,311.4682,312.0446,54330.0
2022-11-08 09:30:00,321.14,321.76,319.15,319.34,14980.0,313.7052,314.3109,311.7613,311.9469,14980.0
2022-11-08 09:35:00,319.58,320.56,319.5,320.44,3338.0,312.1813,313.1386,312.1032,313.0214,3338.0
2022-11-08 09:40:00,320.36,322.33,320.36,321.96,6958.0,312.9433,314.8677,312.9433,314.5062,6958.0
2022-11-08 09:45:00,321.99,321.99,320.8,321.11,12578.0,314.5355,314.5355,313.3731,313.6759,12578.0
2022-11-08 09:50:00,321.09,322.07,321.09,322.03,4105.0,313.6564,314.6137,313.6564,314.5746,4105.0
2022-11-08 09:55:00,321.89,322.9,321.56,321.56,7162.0,314.4378,315.4245,314.1155,314.1155,7162.0
2022-11-08 10:00:00,321.69,322.43,321.07,321.47,4236.0,314.2425,314.9653,313.6368,314.0276,4236.0
2022-11-08 10:05:00,321.66,322.28,321.34,321.34,7442.0,314.2132,314.8188,313.9006,313.9006,7442.0
2022-11-08 10:10:00,321.21,321.21,320.63,320.89,6401.0,313.7736,313.7736,313.207,313.461,6401.0
2022-11-08 10:15:00,321.19,321.95,321.19,321.95,7130.0,313.7541,314.4965,313.7541,314.4965,7130.0
2022-11-08 10:20:00,321.86,321.96,321.46,321.46,3317.0,314.4085,314.5062,314.0178,314.0178,3317.0
2022-11-08 10:25:00,321.45,322.05,321.45,321.86,3500.0,314.008,314.5941,314.008,314.4085,3500.0
2022-11-08 10:30:00,321.81,322.19,321.69,321.91,2943.0,314.3597,314.7309,314.2425,314.4574,2943.0
2022-11-08 10:35:00,321.98,322.56,321.89,322.23,5991.0,314.5258,315.0923,314.4378,314.77,5991.0
2022-11-08 10:40:00,322.3,322.86,322.08,322.6,8267.0,314.8384,315.3854,314.6234,315.1314,8267.0
2022-11-08 10:45:00,322.74,322.74,322.19,322.49,6247.0,315.2682,315.2682,314.7309,315.024,6247.0
2022-11-08 10:50:00,322.39,322.49,322.15,322.15,4931.0,314.9263,315.024,314.6918,314.6918,4931.0
2022-11-08 10:55:00,322.32,322.56,322.11,322.56,7361.0,314.8579,315.0923,314.6528,315.0923,7361.0
2022-11-08 11:00:00,322.52,323.64,322.43,323.64,8116.0,315.0533,316.1473,314.9653,316.1473,8116.0
2022-11-08 11:05:00,323.67,323.93,323.44,323.88,4856.0,316.1766,316.4306,315.952,316.3818,4856.0
2022-11-08 11:10:00,323.92,324.34,323.92,324.05,6134.0,316.4209,316.8311,316.4209,316.5478,6134.0
2022-11-08 11:15:00,324.26,324.6,324.06,324.47,7996.0,316.753,317.0851,316.5576,316.9581,7996.0
2022-11-08 11:20:00,324.43,325.22,324.43,325.21,6423.0,316.919,317.6908,316.919,317.681,6423.0
2022-11-08 11:25:00,324.91,325.2,324.58,325.1,17025.0,317.3879,317.6712,317.0656,317.5735,17025.0
2022-11-08 11:30:00,325.06,325.25,324.83,325.15,6009.0,317.5345,317.7201,317.3098,317.6224,6009.0
2022-11-08 11:35:00,325.21,325.24,325.04,325.24,2000.0,317.681,317.7103,317.5149,317.7103,2000.0
2022-11-08 11:40:00,325.15,325.24,324.9,324.95,4052.0,317.6224,317.7103,317.3782,317.427,4052.0
2022-11-08 11:45:00,324.96,324.96,324.27,324.45,2480.0,317.4368,317.4368,316.7627,316.9386,2480.0
2022-11-08 11:50:00,324.32,324.49,324.01,324.49,3662.0,316.8116,316.9777,316.5088,316.9777,3662.0
2022-11-08 11:55:00,324.35,324.5,323.95,324.14,4578.0,316.8409,316.9874,316.4502,316.6358,4578.0
2022-11-08 12:00:00,324.12,324.2,323.68,323.68,8456.0,316.6162,316.6944,316.1864,316.1864,8456.0
2022-11-08 12:05:00,323.71,324.02,323.68,324.02,2895.0,316.2157,316.5185,316.1864,316.5185,2895.0
2022-11-08 12:10:00,324.02,324.12,323.46,323.46,7002.0,316.5185,316.6162,315.9715,315.9715,7002.0
2022-11-08 12:15:00,323.35,323.38,323.09,323.25,4443.0,315.864,315.8934,315.6101,315.7664,4443.0
2022-11-08 12:20:00,323.13,323.13,323.0,323.12,5090.0,315.6491,315.6491,315.5222,315.6394,5090.0
2022-11-08 12:25:00,323.0,323.24,322.81,323.24,5010.0,315.5222,315.7566,315.3365,315.7566,5010.0
2022-11-08 12:30:00,323.28,323.43,322.83,323.21,5206.0,315.7957,315.9422,315.3561,315.7273,5206.0
2022-11-08 12:35:00,323.03,323.12,322.87,323.1,1675.0,315.5515,315.6394,315.3952,315.6198,1675.0
2022-11-08 12:40:00,323.12,323.48,323.12,323.48,2404.0,315.6394,315.991,315.6394,315.991,2404.0
2022-11-08 12:45:00,323.34,323.42,323.19,323.24,1805.0,315.8543,315.9324,315.7078,315.7566,1805.0
2022-11-08 12:50:00,323.2,323.2,322.54,322.54,1819.0,315.7175,315.7175,315.0728,315.0728,1819.0
2022-11-08 12:55:00,322.56,322.87,322.56,322.87,2231.0,315.0923,315.3952,315.0923,315.3952,2231.0
2022-11-08 13:00:00,322.77,323.44,322.77,323.24,4673.0,315.2975,315.952,315.2975,315.7566,4673.0
2022-11-08 13:05:00,323.19,323.47,322.81,323.47,8953.0,315.7078,315.9813,315.3365,315.9813,8953.0
2022-11-08 13:10:00,323.58,323.62,323.19,323.43,2488.0,316.0887,316.1278,315.7078,315.9422,2488.0
2022-11-08 13:15:00,323.34,323.47,322.7,322.7,1601.0,315.8543,315.9813,315.2291,315.2291,1601.0
2022-11-08 13:20:00,322.72,322.73,321.56,321.77,5042.0,315.2486,315.2584,314.1155,314.3206,5042.0
2022-11-08 13:25:00,321.5,321.56,320.72,320.72,1003.0,314.0569,314.1155,313.2949,313.2949,1003.0
2022-11-08 13:30:00,320.75,320.84,319.97,320.39,5891.0,313.3242,313.4122,312.5623,312.9726,5891.0
2022-11-08 13:35:00,320.38,320.79,320.34,320.63,4647.0,312.9628,313.3633,312.9237,313.207,4647.0
2022-11-08 13:40:00,320.62,321.02,320.34,320.34,3560.0,313.1973,313.588,312.9237,312.9237,3560.0
2022-11-08 13:45:00,320.47,320.94,320.2,320.21,6230.0,313.0507,313.5098,312.787,312.7967,6230.0
2022-11-08 13:50:00,320.33,320.35,319.66,319.8,2969.0,312.914,312.9335,312.2595,312.3962,2969.0
2022-11-08 13:55:00,319.82,319.89,318.61,319.1,8370.0,312.4158,312.4842,311.2338,311.7124,8370.0
2022-11-08 14:00:00,319.28,319.44,318.98,318.98,1820.0,311.8883,312.0446,311.5952,311.5952,1820.0
2022-11-08 14:05:00,318.99,319.07,318.5,318.59,3953.0,311.605,311.6831,311.1263,311.2142,3953.0
2022-11-08 14:10:00,318.39,318.78,318.39,318.75,3865.0,311.0189,311.3998,311.0189,311.3705,3865.0
2022-11-08 14:15:00,318.87,319.0,318.43,318.9,14112.0,311.4878,311.6148,311.058,311.5171,14112.0
2022-11-08 14:20:00,318.66,318.68,317.47,317.47,7507.0,311.2826,311.3022,310.1202,310.1202,7507.0
2022-11-08 14:25:00,317.49,317.63,317.0,317.05,2774.0,310.1397,310.2765,309.6611,309.7099,2774.0
2022-11-08 14:30:00,317.06,317.19,316.34,317.12,4708.0,309.7197,309.8467,309.0163,309.7783,4708.0
2022-11-08 14:35:00,317.16,318.42,317.16,318.29,14377.0,309.8174,311.0482,309.8174,310.9212,14377.0
2022-11-08 14:40:00,318.13,319.15,318.13,318.79,3284.0,310.7649,311.7613,310.7649,311.4096,3284.0
2022-11-08 14:45:00,318.81,319.32,318.81,319.02,5245.0,311.4292,311.9273,311.4292,311.6343,5245.0
2022-11-08 14:50:00,318.96,319.52,318.87,319.21,12084.0,311.5757,312.1227,311.4878,311.8199,12084.0
2022-11-08 14:55:00,319.1,319.16,318.77,318.79,3678.0,311.7124,311.7711,311.3901,311.4096,3678.0
2022-11-08 15:00:00,318.86,319.72,318.71,319.46,4325.0,311.478,312.3181,311.3315,312.0641,4325.0
2022-11-08 15:05:00,319.41,319.65,319.15,319.18,4618.0,312.0153,312.2497,311.7613,311.7906,4618.0
2022-11-08 15:10:00,319.29,319.52,319.1,319.38,6104.0,311.898,312.1227,311.7124,311.986,6104.0
2022-11-08 15:15:00,319.58,319.75,319.25,319.63,9205.0,312.1813,312.3474,311.859,312.2302,9205.0
2022-11-08 15:20:00,319.64,319.79,319.41,319.56,6551.0,312.2399,312.3865,312.0153,312.1618,6551.0
2022-11-08 15:25:00,319.6,320.39,319.49,320.37,9640.0,312.2009,312.9726,312.0934,312.953,9640.0
2022-11-08 15:30:00,320.22,321.04,320.21,321.02,10968.0,312.8065,313.6075,312.7967,313.588,10968.0
2022-11-08 15:35:00,320.96,321.48,320.89,321.05,13288.0,313.5294,314.0373,313.461,313.6173,13288.0
2022-11-08 15:40:00,320.94,321.04,320.38,320.48,5088.0,313.5098,313.6075,312.9628,313.0605,5088.0
2022-11-08 15:45:00,320.49,321.08,320.49,320.65,17013.0,313.0703,313.6466,313.0703,313.2266,17013.0
2022-11-08 15:50:00,320.87,320.96,320.19,320.23,17424.0,313.4415,313.5294,312.7772,312.8163,17424.0
2022-11-08 15:55:00,320.2,320.2,319.58,319.85,67255.0,312.787,312.787,312.1813,312.4451,67255.0
2022-11-09 09:30:00,318.55,318.61,317.49,317.57,15662.0,311.1752,311.2338,310.1397,310.2179,15662.0
2022-11-09 09:35:00,317.45,317.45,314.14,314.57,13072.0,310.1006,310.1006,306.8673,307.2873,13072.0
2022-11-09 09:40:00,314.5,316.27,314.23,316.19,14332.0,307.2189,308.948,306.9552,308.8698,14332.0
2022-11-09 09:45:00,316.53,317.34,315.89,316.13,7386.0,309.2019,309.9932,308.5768,308.8112,7386.0
2022-11-09 09:50:00,316.46,316.96,316.18,316.84,7974.0,309.1336,309.622,308.86,309.5048,7974.0
2022-11-09 09:55:00,316.63,316.74,315.92,316.16,5597.0,309.2996,309.4071,308.6061,308.8405,5597.0
2022-11-09 10:00:00,316.12,317.67,316.11,317.5,4232.0,308.8014,310.3155,308.7917,310.1495,4232.0
2022-11-09 10:05:00,317.69,318.59,317.6,318.59,6387.0,310.3351,311.2142,310.2472,311.2142,6387.0
2022-11-09 10:10:00,318.7,318.89,317.89,318.25,7300.0,311.3217,311.5073,310.5305,310.8821,7300.0
2022-11-09 10:15:00,318.15,318.47,317.75,318.27,14093.0,310.7844,311.097,310.3937,310.9017,14093.0
2022-11-09 10:20:00,318.29,318.98,318.28,318.97,6571.0,310.9212,311.5952,310.9114,311.5854,6571.0
2022-11-09 10:25:00,319.19,319.5,318.1,318.34,5938.0,311.8004,312.1032,310.7356,310.97,5938.0
2022-11-09 10:30:00,318.53,318.53,316.78,317.29,7683.0,311.1556,311.1556,309.4462,309.9443,7683.0
2022-11-09 10:35:00,317.09,317.65,316.82,316.88,5166.0,309.749,310.296,309.4852,309.5438,5166.0
2022-11-09 10:40:00,317.07,317.07,316.01,316.44,4271.0,309.7294,309.7294,308.694,309.114,4271.0
2022-11-09 10:45:00,316.79,317.09,316.42,316.98,8188.0,309.4559,309.749,309.0945,309.6415,8188.0
2022-11-09 10:50:00,317.01,317.13,316.15,316.15,1936.0,309.6708,309.788,308.8307,308.8307,1936.0
2022-11-09 10:55:00,316.0,316.31,315.3,316.11,9512.0,308.6842,308.987,308.0004,308.7917,9512.0
2022-11-09 11:00:00,316.21,316.51,316.05,316.05,4755.0,308.8893,309.1824,308.7331,308.7331,4755.0
2022-11-09 11:05:00,316.02,316.94,315.9,316.94,5606.0,308.7037,309.6024,308.5865,309.6024,5606.0
2022-11-09 11:10:00,316.68,316.71,316.38,316.38,2956.0,309.3485,309.3778,309.0554,309.0554,2956.0
2022-11-09 11:15:00,316.71,317.47,316.7,317.29,5415.0,309.3778,310.1202,309.368,309.9443,5415.0
2022-11-09 11:20:00,317.05,317.08,316.4,316.4,2920.0,309.7099,309.7392,309.0749,309.0749,2920.0
2022-11-09 11:25:00,316.75,317.17,316.69,316.69,4703.0,309.4168,309.8271,309.3582,309.3582,4703.0
2022-11-09 11:30:00,316.51,316.62,316.04,316.04,6397.0,309.1824,309.2899,308.7233,308.7233,6397.0
2022-11-09 11:35:00,316.11,316.16,315.84,316.13,2168.0,308.7917,308.8405,308.5279,308.8112,2168.0
2022-11-09 11:40:00,316.13,317.54,316.09,317.36,10006.0,308.8112,310.1886,308.7721,310.0127,10006.0
2022-11-09 11:45:00,317.39,317.78,317.17,317.34,17180.0,310.042,310.423,309.8271,309.9932,17180.0
2022-11-09 11:50:00,317.09,317.49,317.06,317.29,2687.0,309.749,310.1397,309.7197,309.9443,2687.0
2022-11-09 11:55:00,317.12,317.12,316.1,316.36,4523.0,309.7783,309.7783,308.7819,309.0359,4523.0
2022-11-09 12:00:00,316.46,316.59,316.34,316.36,1527.0,309.1336,309.2605,309.0163,309.0359,1527.0
2022-11-09 12:05:00,316.38,316.78,315.94,316.18,5172.0,309.0554,309.4462,308.6256,308.86,5172.0
2022-11-09 12:10:00,316.12,316.37,315.85,316.16,8564.0,308.8014,309.0456,308.5377,308.8405,8564.0
2022-11-09 12:15:00,316.14,316.73,316.08,316.73,3633.0,308.821,309.3973,308.7624,309.3973,3633.0
2022-11-09 12:20:00,316.48,316.68,316.44,316.48,1948.0,309.1531,309.3485,309.114,309.1531,1948.0
2022-11-09 12:25:00,316.49,316.49,316.02,316.36,2247.0,309.1629,309.1629,308.7037,309.0359,2247.0
2022-11-09 12:30:00,316.28,316.82,316.2,316.73,2752.0,308.9577,309.4852,308.8796,309.3973,2752.0
2022-11-09 12:35:00,316.82,316.82,316.05,316.05,3724.0,309.4852,309.4852,308.7331,308.7331,3724.0
2022-11-09 12:40:00,316.13,316.13,315.62,315.69,2840.0,308.8112,308.8112,308.313,308.3814,2840.0
2022-11-09 12:45:00,315.59,316.0,315.39,316.0,8571.0,308.2837,308.6842,308.0883,308.6842,8571.0
2022-11-09 12:50:00,316.06,316.41,315.94,316.1,2333.0,308.7428,309.0847,308.6256,308.7819,2333.0
2022-11-09 12:55:00,315.88,316.28,315.8,316.1,2649.0,308.567,308.9577,308.4888,308.7819,2649.0
2022-11-09 13:00:00,316.08,316.51,315.32,315.74,6391.0,308.7624,309.1824,308.02,308.4302,6391.0
2022-11-09 13:05:00,315.57,315.75,315.3,315.57,1216.0,308.2642,308.44,308.0004,308.2642,1216.0
2022-11-09 13:10:00,315.51,315.62,315.1,315.51,2259.0,308.2056,308.313,307.805,308.2056,2259.0
2022-11-09 13:15:00,315.41,315.75,315.22,315.63,3121.0,308.1079,308.44,307.9223,308.3228,3121.0
2022-11-09 13:20:00,315.67,315.67,315.45,315.55,1723.0,308.3618,308.3618,308.1469,308.2446,1723.0
2022-11-09 13:25:00,315.44,315.47,315.26,315.29,3101.0,308.1372,308.1665,307.9613,307.9906,3101.0
2022-11-09 13:30:00,315.19,315.31,314.88,315.07,7651.0,307.893,308.0102,307.5901,307.7757,7651.0
2022-11-09 13:35:00,314.95,314.95,314.64,314.68,2078.0,307.6585,307.6585,307.3557,307.3948,2078.0
2022-11-09 13:40:00,314.4,315.15,314.34,315.15,6864.0,307.1213,307.8539,307.0626,307.8539,6864.0
2022-11-09 13:45:00,315.04,315.1,314.74,314.9,3043.0,307.7464,307.805,307.4534,307.6097,3043.0
2022-11-09 13:50:00,314.91,315.02,314.8,314.85,1955.0,307.6194,307.7269,307.512,307.5608,1955.0
2022-11-09 13:55:00,314.75,314.98,314.37,314.98,4864.0,307.4631,307.6878,307.0919,307.6878,4864.0
2022-11-09 14:00:00,314.82,315.2,314.74,315.18,6047.0,307.5315,307.9027,307.4534,307.8832,6047.0
2022-11-09 14:05:00,315.1,315.64,314.98,315.53,5536.0,307.805,308.3325,307.6878,308.2251,5536.0
2022-11-09 14:10:00,315.48,315.67,315.2,315.67,2366.0,308.1762,308.3618,307.9027,308.3618,2366.0
2022-11-09 14:15:00,315.52,315.65,315.26,315.63,2622.0,308.2153,308.3423,307.9613,308.3228,2622.0
2022-11-09 14:20:00,315.65,315.65,315.04,315.19,2604.0,308.3423,308.3423,307.7464,307.893,2604.0
2022-11-09 14:25:00,315.33,315.41,315.3,315.36,2002.0,308.0297,308.1079,308.0004,308.059,2002.0
2022-11-09 14:30:00,315.03,315.05,314.61,314.61,3897.0,307.7367,307.7562,307.3264,307.3264,3897.0
2022-11-09 14:35:00,314.78,314.81,314.43,314.61,5655.0,307.4925,307.5218,307.1506,307.3264,5655.0
2022-11-09 14:40:00,314.48,314.73,314.35,314.69,10907.0,307.1994,307.4436,307.0724,307.4045,10907.0
2022-11-09 14:45:00,314.69,314.76,314.12,314.18,6686.0,307.4045,307.4729,306.8477,306.9063,6686.0
2022-11-09 14:50:00,314.13,314.3,313.85,314.11,5662.0,306.8575,307.0236,306.584,306.838,5662.0
2022-11-09 14:55:00,314.06,314.34,313.87,314.34,5756.0,306.7891,307.0626,306.6035,307.0626,5756.0
2022-11-09 15:00:00,314.32,314.65,314.24,314.65,6219.0,307.0431,307.3655,306.965,307.3655,6219.0
2022-11-09 15:05:00,314.7,315.24,314.7,315.02,5674.0,307.4143,307.9418,307.4143,307.7269,5674.0
2022-11-09 15:10:00,314.99,315.02,314.68,314.68,4367.0,307.6976,307.7269,307.3948,307.3948,4367.0
2022-11-09 15:15:00,314.69,315.01,314.54,314.64,8904.0,307.4045,307.7171,307.258,307.3557,8904.0
2022-11-09 15:20:00,314.74,314.76,313.94,313.94,3981.0,307.4534,307.4729,306.6719,306.6719,3981.0
2022-11-09 15:25:00,313.93,314.09,313.5,313.75,6529.0,306.6621,306.8184,306.2421,306.4863,6529.0
2022-11-09 15:30:00,313.69,313.69,313.04,313.3,9904.0,306.4277,306.4277,305.7927,306.0467,9904.0
2022-11-09 15:35:00,313.28,313.61,313.09,313.52,16205.0,306.0272,306.3495,305.8416,306.2616,16205.0
2022-11-09 15:40:00,313.44,313.44,312.92,313.0,20790.0,306.1835,306.1835,305.6755,305.7537,20790.0
2022-11-09 15:45:00,312.96,313.63,312.9,313.0,26970.0,305.7146,306.3691,305.656,305.7537,26970.0
2022-11-09 15:50:00,312.89,314.02,312.64,313.8,35636.0,305.6462,306.75,305.402,306.5351,35636.0
2022-11-09 15:55:00,313.74,314.35,313.32,313.84,132122.0,306.4765,307.0724,306.0663,306.5742,132122.0
2022-11-10 09:30:00,330.69,341.31,329.65,339.83,102490.0,323.0341,333.4083,322.0182,331.9625,102490.0
2022-11-10 09:35:00,339.68,339.78,335.94,336.37,50501.0,331.816,331.9137,328.1626,328.5826,50501.0
2022-11-10 09:40:00,336.71,337.27,335.08,337.18,20452.0,328.9147,329.4618,327.3225,329.3739,20452.0
2022-11-10 09:45:00,336.93,337.92,335.29,335.92,10214.0,329.1297,330.0967,327.5276,328.143,10214.0
2022-11-10 09:50:00,335.89,336.05,334.5,335.25,25928.0,328.1137,328.27,326.7559,327.4885,25928.0
2022-11-10 09:55:00,334.93,337.83,334.79,337.82,13945.0,327.176,330.0088,327.0392,329.999,13945.0
2022-11-10 10:00:00,337.55,338.42,336.62,337.59,24567.0,329.7353,330.5852,328.8268,329.7744,24567.0
2022-11-10 10:05:00,337.81,338.48,337.18,337.56,14972.0,329.9893,330.6438,329.3739,329.7451,14972.0
2022-11-10 10:10:00,337.41,337.8,336.52,336.55,21487.0,329.5985,329.9795,328.7291,328.7585,21487.0
2022-11-10 10:15:00,336.69,337.68,336.68,336.85,8819.0,328.8952,329.8623,328.8854,329.0515,8819.0
2022-11-10 10:20:00,336.74,337.75,336.53,337.35,9020.0,328.9441,329.9307,328.7389,329.5399,9020.0
2022-11-10 10:25:00,337.39,338.26,337.17,337.69,21595.0,329.579,330.4289,329.3641,329.8721,21595.0
2022-11-10 10:30:00,337.87,337.9,335.93,336.15,13150.0,330.0479,330.0772,328.1528,328.3677,13150.0
2022-11-10 10:35:00,336.16,336.73,335.28,335.52,14036.0,328.3775,328.9343,327.5179,327.7523,14036.0
2022-11-10 10:40:00,335.53,337.29,335.53,336.78,18542.0,327.7621,329.4813,327.7621,328.9831,18542.0
2022-11-10 10:45:00,336.9,337.85,336.63,337.49,12191.0,329.1003,330.0284,328.8366,329.6767,12191.0
2022-11-10 10:50:00,337.82,338.76,337.51,338.46,16815.0,329.999,330.9173,329.6962,330.6242,16815.0
2022-11-10 10:55:00,338.42,339.0,337.99,338.68,8180.0,330.5852,331.1517,330.1651,330.8391,8180.0
2022-11-10 11:00:00,338.53,338.7,337.71,337.72,5378.0,330.6926,330.8587,329.8916,329.9014,5378.0
2022-11-10 11:05:00,337.79,338.92,337.76,338.88,14522.0,329.9697,331.0736,329.9404,331.0345,14522.0
2022-11-10 11:10:00,338.88,339.19,338.3,339.07,15951.0,331.0345,331.3373,330.4679,331.2201,15951.0
2022-11-10 11:15:00,338.97,339.58,338.63,339.55,12283.0,331.1224,331.7183,330.7903,331.689,12283.0
2022-11-10 11:20:00,339.67,339.9,339.23,339.63,11361.0,331.8062,332.0309,331.3764,331.7671,11361.0
2022-11-10 11:25:00,339.63,339.65,338.94,339.17,14224.0,331.7671,331.7867,331.0931,331.3178,14224.0
2022-11-10 11:30:00,339.42,340.27,339.41,340.17,8133.0,331.562,332.3923,331.5522,332.2946,8133.0
2022-11-10 11:35:00,340.09,341.07,339.98,341.07,5757.0,332.2165,333.1738,332.109,333.1738,5757.0
2022-11-10 11:40:00,340.89,342.48,340.7,342.24,13246.0,332.998,334.5512,332.8124,334.3167,13246.0
2022-11-10 11:45:00,342.23,342.26,341.8,341.95,6786.0,334.307,334.3363,333.8869,334.0334,6786.0
2022-11-10 11:50:00,341.9,342.27,341.82,341.82,4627.0,333.9846,334.346,333.9064,333.9064,4627.0
2022-11-10 11:55:00,341.94,342.71,341.93,342.6,7456.0,334.0237,334.7758,334.0139,334.6684,7456.0
2022-11-10 12:00:00,342.62,342.62,341.78,342.03,14824.0,334.6879,334.6879,333.8674,334.1116,14824.0
2022-11-10 12:05:00,341.85,341.85,340.97,341.2,8827.0,333.9357,333.9357,333.0761,333.3008,8827.0
2022-11-10 12:10:00,341.17,341.28,340.82,340.82,4138.0,333.2715,333.3789,332.9296,332.9296,4138.0
2022-11-10 12:15:00,340.86,341.66,340.86,341.24,5830.0,332.9687,333.7501,332.9687,333.3399,5830.0
2022-11-10 12:20:00,341.13,341.98,340.98,341.84,9934.0,333.2324,334.0627,333.0859,333.926,9934.0
2022-11-10 12:25:00,341.98,342.02,341.3,341.59,5510.0,334.0627,334.1018,333.3985,333.6818,5510.0
2022-11-10 12:30:00,341.52,341.53,340.99,341.08,6796.0,333.6134,333.6232,333.0957,333.1836,6796.0
2022-11-10 12:35:00,341.28,341.57,341.03,341.03,7505.0,333.3789,333.6622,333.1347,333.1347,7505.0
2022-11-10 12:40:00,341.03,341.66,340.82,341.66,14525.0,333.1347,333.7501,332.9296,333.7501,14525.0
2022-11-10 12:45:00,341.56,341.56,339.88,340.17,10413.0,333.6525,333.6525,332.0114,332.2946,10413.0
2022-11-10 12:50:00,340.26,340.5,340.07,340.3,4833.0,332.3826,332.617,332.197,332.4216,4833.0
2022-11-10 12:55:00,340.43,340.59,340.21,340.56,8721.0,332.5486,332.7049,332.3337,332.6756,8721.0
2022-11-10 13:00:00,340.6,341.65,340.6,341.56,6208.0,332.7147,333.7404,332.7147,333.6525,6208.0
2022-11-10 13:05:00,341.64,342.02,341.3,342.02,10235.0,333.7306,334.1018,333.3985,334.1018,10235.0
2022-11-10 13:10:00,341.79,342.22,341.59,342.22,8030.0,333.8771,334.2972,333.6818,334.2972,8030.0
2022-11-10 13:15:00,342.31,342.56,342.02,342.21,7399.0,334.3851,334.6293,334.1018,334.2874,7399.0
2022-11-10 13:20:00,342.11,342.23,341.66,341.85,8138.0,334.1897,334.307,333.7501,333.9357,8138.0
2022-11-10 13:25:00,341.64,342.09,341.48,342.07,8384.0,333.7306,334.1702,333.5743,334.1507,8384.0
2022-11-10 13:30:00,342.17,342.48,341.93,342.23,8136.0,334.2483,334.5512,334.0139,334.307,8136.0
2022-11-10 13:35:00,342.15,342.44,342.05,342.05,3247.0,334.2288,334.5121,334.1311,334.1311,3247.0
2022-11-10 13:40:00,342.05,342.71,341.96,342.49,11866.0,334.1311,334.7758,334.0432,334.5609,11866.0
2022-11-10 13:45:00,342.35,343.08,342.35,342.91,7464.0,334.4242,335.1373,334.4242,334.9712,7464.0
2022-11-10 13:50:00,342.91,342.95,342.43,342.7,4866.0,334.9712,335.0103,334.5023,334.7661,4866.0
2022-11-10 13:55:00,342.58,343.24,342.57,342.86,5453.0,334.6488,335.2936,334.6391,334.9224,5453.0
2022-11-10 14:00:00,342.86,343.05,342.85,342.95,5691.0,334.9224,335.108,334.9126,335.0103,5691.0
2022-11-10 14:05:00,343.02,343.04,342.2,342.44,7334.0,335.0787,335.0982,334.2776,334.5121,7334.0
2022-11-10 14:10:00,342.47,342.57,342.35,342.44,10902.0,334.5414,334.6391,334.4242,334.5121,10902.0
2022-11-10 14:15:00,342.49,342.91,342.41,342.75,12545.0,334.5609,334.9712,334.4828,334.8149,12545.0
2022-11-10 14:20:00,342.59,342.73,342.16,342.29,16818.0,334.6586,334.7954,334.2386,334.3656,16818.0
2022-11-10 14:25:00,342.66,343.08,342.62,343.04,7533.0,334.727,335.1373,334.6879,335.0982,7533.0
2022-11-10 14:30:00,342.92,343.12,342.46,343.07,6778.0,334.981,335.1763,334.5316,335.1275,6778.0
2022-11-10 14:35:00,342.97,343.28,342.63,342.92,9607.0,335.0298,335.3326,334.6977,334.981,9607.0
2022-11-10 14:40:00,342.81,342.96,342.5,342.71,5358.0,334.8735,335.0201,334.5707,334.7758,5358.0
2022-11-10 14:45:00,342.85,343.14,342.83,343.07,5869.0,334.9126,335.1959,334.8931,335.1275,5869.0
2022-11-10 14:50:00,342.99,343.48,342.89,343.45,8705.0,335.0494,335.528,334.9517,335.4987,8705.0
2022-11-10 14:55:00,343.5,343.92,343.41,343.87,6442.0,335.5475,335.9578,335.4596,335.909,6442.0
2022-11-10 15:00:00,343.86,344.24,343.73,343.87,9975.0,335.8992,336.2704,335.7722,335.909,9975.0
2022-11-10 15:05:00,344.01,344.64,343.96,344.63,9678.0,336.0457,336.6612,335.9969,336.6514,9678.0
2022-11-10 15:10:00,344.72,345.33,344.56,345.12,19043.0,336.7393,337.3352,336.583,337.13,19043.0
2022-11-10 15:15:00,345.1,345.39,344.97,345.0,11681.0,337.1105,337.3938,336.9835,337.0128,11681.0
2022-11-10 15:20:00,345.06,345.32,344.94,345.3,8844.0,337.0714,337.3254,336.9542,337.3059,8844.0
2022-11-10 15:25:00,345.21,345.32,344.89,345.19,11549.0,337.218,337.3254,336.9054,337.1984,11549.0
2022-11-10 15:30:00,345.15,345.39,344.7,344.83,13145.0,337.1594,337.3938,336.7198,336.8468,13145.0
2022-11-10 15:35:00,344.8,345.02,344.72,344.81,14924.0,336.8175,337.0324,336.7393,336.8272,14924.0
2022-11-10 15:40:00,344.8,345.03,344.44,344.56,27716.0,336.8175,337.0421,336.4658,336.583,27716.0
2022-11-10 15:45:00,344.57,345.23,344.51,345.17,47192.0,336.5928,337.2375,336.5342,337.1789,47192.0
2022-11-10 15:50:00,345.22,347.29,345.18,347.1,92414.0,337.2277,339.2498,337.1887,339.0642,92414.0
2022-11-10 15:55:00,347.17,347.17,345.67,346.09,133907.0,339.1326,339.1326,337.6673,338.0776,133907.0
2022-11-11 09:30:00,346.07,348.8,346.07,347.6,44300.0,338.0581,340.7248,338.0581,339.5526,44300.0
2022-11-11 09:35:00,347.5,348.55,346.55,348.03,20752.0,339.4549,340.4806,338.5269,339.9727,20752.0
2022-11-11 09:40:00,348.27,350.36,348.24,349.64,11565.0,340.2071,342.2487,340.1778,341.5454,11565.0
2022-11-11 09:45:00,349.56,351.4,349.5,351.4,29098.0,341.4673,343.2647,341.4086,343.2647,29098.0
2022-11-11 09:50:00,351.39,351.39,349.58,349.58,12365.0,343.2549,343.2549,341.4868,341.4868,12365.0
2022-11-11 09:55:00,349.48,351.19,348.59,350.6,17125.0,341.3891,343.0595,340.5197,342.4832,17125.0
2022-11-11 10:00:00,350.4,351.99,349.65,351.44,17594.0,342.2878,343.841,341.5552,343.3037,17594.0
2022-11-11 10:05:00,351.25,353.5,351.25,353.04,29693.0,343.1181,345.316,343.1181,344.8667,29693.0
2022-11-11 10:10:00,352.95,355.88,352.95,355.5,16654.0,344.7788,347.6409,344.7788,347.2697,16654.0
2022-11-11 10:15:00,355.55,357.29,355.47,357.15,18756.0,347.3186,349.0183,347.2404,348.8815,18756.0
2022-11-11 10:20:00,357.14,357.23,356.53,356.99,22511.0,348.8718,348.9597,348.2759,348.7252,22511.0
2022-11-11 10:25:00,356.85,357.71,356.54,356.66,37727.0,348.5885,349.4286,348.2857,348.4029,37727.0
2022-11-11 10:30:00,356.65,356.88,355.62,356.05,11224.0,348.3931,348.6178,347.387,347.807,11224.0
2022-11-11 10:35:00,356.2,356.38,354.26,355.32,12804.0,347.9535,348.1294,346.0584,347.0939,12804.0
2022-11-11 10:40:00,355.24,356.46,354.94,356.35,14822.0,347.0158,348.2075,346.7227,348.1001,14822.0
2022-11-11 10:45:00,356.19,357.41,356.14,357.41,15625.0,347.9438,349.1355,347.8949,349.1355,15625.0
2022-11-11 10:50:00,357.25,357.52,355.85,356.07,11897.0,348.9792,349.243,347.6116,347.8265,11897.0
2022-11-11 10:55:00,355.67,355.91,354.83,354.99,8964.0,347.4358,347.6702,346.6152,346.7715,8964.0
2022-11-11 11:00:00,355.04,355.62,354.58,355.62,11063.0,346.8204,347.387,346.371,347.387,11063.0
2022-11-11 11:05:00,355.59,355.59,353.13,353.13,9476.0,347.3577,347.3577,344.9546,344.9546,9476.0
2022-11-11 11:10:00,352.91,353.26,352.3,352.81,5153.0,344.7397,345.0816,344.1438,344.642,5153.0
2022-11-11 11:15:00,351.94,352.88,351.1,352.37,11067.0,343.7922,344.7104,342.9716,344.2122,11067.0
2022-11-11 11:20:00,352.23,352.43,350.89,351.42,5009.0,344.0754,344.2708,342.7665,343.2842,5009.0
2022-11-11 11:25:00,351.67,351.92,350.49,350.72,5079.0,343.5284,343.7726,342.3757,342.6004,5079.0
2022-11-11 11:30:00,350.59,351.11,349.57,349.57,5591.0,342.4734,342.9814,341.477,341.477,5591.0
2022-11-11 11:35:00,349.72,350.49,349.63,349.89,4653.0,341.6235,342.3757,341.5356,341.7896,4653.0
2022-11-11 11:40:00,349.73,350.06,349.59,349.59,6350.0,341.6333,341.9557,341.4966,341.4966,6350.0
2022-11-11 11:45:00,349.66,350.2,349.27,350.2,2000.0,341.5649,342.0924,341.184,342.0924,2000.0
2022-11-11 11:50:00,350.13,350.87,349.96,350.07,5806.0,342.0241,342.7469,341.858,341.9654,5806.0
2022-11-11 11:55:00,349.76,350.78,349.76,350.3,4915.0,341.6626,342.659,341.6626,342.1901,4915.0
2022-11-11 12:00:00,350.3,350.62,350.11,350.52,3965.0,342.1901,342.5027,342.0045,342.405,3965.0
2022-11-11 12:05:00,350.48,350.87,350.2,350.74,3131.0,342.366,342.7469,342.0924,342.6199,3131.0
2022-11-11 12:10:00,351.01,351.55,351.01,351.41,5637.0,342.8837,343.4112,342.8837,343.2744,5637.0
2022-11-11 12:15:00,351.43,351.99,351.43,351.81,3020.0,343.294,343.841,343.294,343.6652,3020.0
2022-11-11 12:20:00,351.77,351.91,351.6,351.78,3142.0,343.6261,343.7628,343.46,343.6359,3142.0
2022-11-11 12:25:00,351.71,352.07,351.53,351.81,5632.0,343.5675,343.9191,343.3916,343.6652,5632.0
2022-11-11 12:30:00,351.94,352.46,351.28,351.51,5238.0,343.7922,344.3001,343.1474,343.3721,5238.0
2022-11-11 12:35:00,351.14,351.53,350.65,350.78,3087.0,343.0107,343.3916,342.532,342.659,3087.0
2022-11-11 12:40:00,350.56,351.06,350.32,351.06,5301.0,342.4441,342.9325,342.2097,342.9325,5301.0
2022-11-11 12:45:00,350.89,351.35,350.89,351.15,7441.0,342.7665,343.2158,342.7665,343.0204,7441.0
2022-11-11 12:50:00,351.26,351.99,350.98,351.83,6984.0,343.1279,343.841,342.8544,343.6847,6984.0
2022-11-11 12:55:00,351.84,352.38,351.77,351.94,4724.0,343.6945,344.222,343.6261,343.7922,4724.0
2022-11-11 13:00:00,352.09,353.2,352.02,353.03,4899.0,343.9387,345.023,343.8703,344.8569,4899.0
2022-11-11 13:05:00,353.16,353.51,352.97,353.49,4654.0,344.9839,345.3258,344.7983,345.3063,4654.0
2022-11-11 13:10:00,353.58,353.71,353.13,353.13,6104.0,345.3942,345.5212,344.9546,344.9546,6104.0
2022-11-11 13:15:00,353.29,353.87,353.27,353.77,8502.0,345.1109,345.6775,345.0914,345.5798,8502.0
2022-11-11 13:20:00,353.8,354.57,353.49,354.57,8194.0,345.6091,346.3613,345.3063,346.3613,8194.0
2022-11-11 13:25:00,354.63,354.68,354.43,354.65,6004.0,346.4199,346.4687,346.2245,346.4394,6004.0
2022-11-11 13:30:00,354.61,355.04,354.57,355.03,9527.0,346.4003,346.8204,346.3613,346.8106,9527.0
2022-11-11 13:35:00,354.89,354.95,353.48,353.68,6460.0,346.6739,346.7325,345.2965,345.4919,6460.0
2022-11-11 13:40:00,353.82,354.14,353.14,353.77,6346.0,345.6286,345.9412,344.9644,345.5798,6346.0
2022-11-11 13:45:00,353.78,354.08,353.57,354.0,5444.0,345.5896,345.8826,345.3844,345.8045,5444.0
2022-11-11 13:50:00,354.23,354.83,354.23,354.5,6729.0,346.0291,346.6152,346.0291,346.2929,6729.0
2022-11-11 13:55:00,354.41,355.05,354.27,354.79,10132.0,346.205,346.8302,346.0682,346.5762,10132.0
2022-11-11 14:00:00,354.89,355.16,354.61,355.16,11296.0,346.6739,346.9376,346.4003,346.9376,11296.0
2022-11-11 14:05:00,355.08,355.42,355.03,355.19,7804.0,346.8595,347.1916,346.8106,346.9669,7804.0
2022-11-11 14:10:00,355.0,355.44,354.91,355.44,6223.0,346.7813,347.2111,346.6934,347.2111,6223.0
2022-11-11 14:15:00,355.17,355.32,354.62,354.84,7064.0,346.9474,347.0939,346.4101,346.625,7064.0
2022-11-11 14:20:00,354.86,355.71,354.85,355.57,8537.0,346.6446,347.4749,346.6348,347.3381,8537.0
2022-11-11 14:25:00,355.71,356.43,355.63,356.42,7513.0,347.4749,348.1782,347.3967,348.1684,7513.0
2022-11-11 14:30:00,356.29,356.89,356.26,356.64,8915.0,348.0414,348.6276,348.0121,348.3833,8915.0
2022-11-11 14:35:00,356.63,357.21,356.48,357.21,4362.0,348.3736,348.9401,348.227,348.9401,4362.0
2022-11-11 14:40:00,357.04,357.53,357.01,357.48,11610.0,348.7741,349.2527,348.7448,349.2039,11610.0
2022-11-11 14:45:00,357.44,357.55,356.54,356.57,12332.0,349.1648,349.2723,348.2857,348.315,12332.0
2022-11-11 14:50:00,356.72,357.21,356.34,357.11,13268.0,348.4615,348.9401,348.0903,348.8425,13268.0
2022-11-11 14:55:00,357.1,357.51,356.95,357.29,8955.0,348.8327,349.2332,348.6862,349.0183,8955.0
2022-11-11 15:00:00,357.3,357.4,356.68,356.76,6466.0,349.0281,349.1257,348.4224,348.5006,6466.0
2022-11-11 15:05:00,356.79,356.91,355.99,356.06,8148.0,348.5299,348.6471,347.7484,347.8168,8148.0
2022-11-11 15:10:00,356.01,356.1,355.44,355.66,37345.0,347.7679,347.8558,347.2111,347.426,37345.0
2022-11-11 15:15:00,355.69,356.33,355.4,356.13,16197.0,347.4553,348.0805,347.1721,347.8851,16197.0
2022-11-11 15:20:00,356.02,356.46,355.87,355.98,15053.0,347.7777,348.2075,347.6312,347.7386,15053.0
2022-11-11 15:25:00,356.06,356.7,356.06,356.5,9296.0,347.8168,348.442,347.8168,348.2466,9296.0
2022-11-11 15:30:00,356.45,356.67,355.8,355.8,10684.0,348.1977,348.4126,347.5628,347.5628,10684.0
2022-11-11 15:35:00,355.76,355.86,355.25,355.78,17380.0,347.5237,347.6214,347.0255,347.5433,17380.0
2022-11-11 15:40:00,355.71,355.92,355.56,355.84,24842.0,347.4749,347.68,347.3283,347.6019,24842.0
2022-11-11 15:45:00,355.81,356.86,355.78,356.82,30847.0,347.5726,348.5982,347.5433,348.5592,30847.0
2022-11-11 15:50:00,357.01,357.73,356.23,356.27,28762.0,348.7448,349.4481,347.9828,348.0219,28762.0
2022-11-11 15:55:00,356.33,356.53,355.52,356.07,109787.0,348.0805,348.2759,347.2893,347.8265,109787.0
2022-11-14 09:30:00,348.74,352.97,348.74,350.61,39153.0,340.6662,344.7983,340.6662,342.4929,39153.0
2022-11-14 09:35:00,350.31,351.34,349.47,350.35,10136.0,342.1999,343.206,341.3793,342.239,10136.0
2022-11-14 09:40:00,350.52,350.6,348.3,348.4,4767.0,342.405,342.4832,340.2364,340.3341,4767.0
2022-11-14 09:45:00,348.31,348.98,347.96,348.79,9739.0,340.2462,340.9007,339.9043,340.7151,9739.0
2022-11-14 09:50:00,349.18,350.35,349.0,349.42,11151.0,341.0961,342.239,340.9202,341.3305,11151.0
2022-11-14 09:55:00,349.36,350.09,348.97,349.12,14353.0,341.2719,341.985,340.8909,341.0374,14353.0
2022-11-14 10:00:00,349.2,350.39,349.2,349.47,18275.0,341.1156,342.278,341.1156,341.3793,18275.0
2022-11-14 10:05:00,349.65,349.89,349.07,349.73,10342.0,341.5552,341.7896,340.9886,341.6333,10342.0
2022-11-14 10:10:00,349.75,351.41,349.75,350.55,12686.0,341.6529,343.2744,341.6529,342.4343,12686.0
2022-11-14 10:15:00,350.74,351.32,349.86,350.17,6421.0,342.6199,343.1865,341.7603,342.0631,6421.0
2022-11-14 10:20:00,350.02,350.02,348.23,348.49,16009.0,341.9166,341.9166,340.168,340.422,16009.0
2022-11-14 10:25:00,348.49,348.9,347.33,347.8,5988.0,340.422,340.8225,339.2889,339.748,5988.0
2022-11-14 10:30:00,347.93,348.48,347.25,348.29,6929.0,339.875,340.4123,339.2107,340.2267,6929.0
2022-11-14 10:35:00,348.25,348.33,347.56,348.03,5973.0,340.1876,340.2657,339.5136,339.9727,5973.0
2022-11-14 10:40:00,348.29,348.62,348.14,348.54,6541.0,340.2267,340.549,340.0801,340.4709,6541.0
2022-11-14 10:45:00,348.52,348.52,347.67,347.71,4889.0,340.4513,340.4513,339.621,339.6601,4889.0
2022-11-14 10:50:00,347.61,348.55,347.35,348.55,6662.0,339.5624,340.4806,339.3084,340.4806,6662.0
2022-11-14 10:55:00,348.56,348.84,348.34,348.42,5799.0,340.4904,340.7639,340.2755,340.3536,5799.0
2022-11-14 11:00:00,348.45,348.9,348.08,348.22,7880.0,340.383,340.8225,340.0215,340.1583,7880.0
2022-11-14 11:05:00,348.48,348.59,347.57,348.34,11957.0,340.4123,340.5197,339.5233,340.2755,11957.0
2022-11-14 11:10:00,348.2,348.27,346.7,346.88,7284.0,340.1387,340.2071,338.6735,338.8493,7284.0
2022-11-14 11:15:00,346.87,346.91,346.25,346.54,8064.0,338.8395,338.8786,338.2339,338.5172,8064.0
2022-11-14 11:20:00,346.66,346.93,346.44,346.56,5978.0,338.6344,338.8981,338.4195,338.5367,5978.0
2022-11-14 11:25:00,346.75,347.25,346.61,347.09,5576.0,338.7223,339.2107,338.5855,339.0544,5576.0
2022-11-14 11:30:00,347.25,349.23,347.08,349.15,10541.0,339.2107,341.1449,339.0447,341.0667,10541.0
2022-11-14 11:35:00,349.22,349.22,348.62,348.81,7484.0,341.1351,341.1351,340.549,340.7346,7484.0
2022-11-14 11:40:00,348.93,349.0,348.43,348.85,5792.0,340.8518,340.9202,340.3634,340.7737,5792.0
2022-11-14 11:45:00,348.84,349.12,348.61,348.85,6483.0,340.7639,341.0374,340.5392,340.7737,6483.0
2022-11-14 11:50:00,348.85,349.22,348.31,348.54,6071.0,340.7737,341.1351,340.2462,340.4709,6071.0
2022-11-14 11:55:00,348.73,349.14,348.49,348.97,5281.0,340.6565,341.057,340.422,340.8909,5281.0
2022-11-14 12:00:00,349.08,349.86,349.02,349.79,5928.0,340.9984,341.7603,340.9398,341.6919,5928.0
2022-11-14 12:05:00,349.75,349.75,349.31,349.39,5065.0,341.6529,341.6529,341.223,341.3012,5065.0
2022-11-14 12:10:00,349.43,349.68,349.08,349.12,5238.0,341.3403,341.5845,340.9984,341.0374,5238.0
2022-11-14 12:15:00,349.2,349.61,349.17,349.38,4250.0,341.1156,341.5161,341.0863,341.2914,4250.0
2022-11-14 12:20:00,349.18,349.38,348.71,349.22,2844.0,341.0961,341.2914,340.6369,341.1351,2844.0
2022-11-14 12:25:00,349.44,349.7,349.23,349.52,5729.0,341.35,341.604,341.1449,341.4282,5729.0
2022-11-14 12:30:00,349.51,349.94,349.51,349.69,2009.0,341.4184,341.8385,341.4184,341.5942,2009.0
2022-11-14 12:35:00,349.78,349.97,349.6,349.84,3467.0,341.6822,341.8678,341.5063,341.7408,3467.0
2022-11-14 12:40:00,349.98,350.21,349.77,350.16,3764.0,341.8775,342.1022,341.6724,342.0534,3764.0
2022-11-14 12:45:00,350.2,350.39,349.83,350.26,5077.0,342.0924,342.278,341.731,342.151,5077.0
2022-11-14 12:50:00,350.29,350.68,350.24,350.46,3100.0,342.1804,342.5613,342.1315,342.3464,3100.0
2022-11-14 12:55:00,350.69,350.7,349.5,349.72,18570.0,342.5711,342.5809,341.4086,341.6235,18570.0
2022-11-14 13:00:00,349.6,349.69,349.34,349.63,8594.0,341.5063,341.5942,341.2523,341.5356,8594.0
2022-11-14 13:05:00,349.77,350.4,349.77,350.17,6184.0,341.6724,342.2878,341.6724,342.0631,6184.0
2022-11-14 13:10:00,350.65,350.76,350.29,350.44,5036.0,342.532,342.6395,342.1804,342.3269,5036.0
2022-11-14 13:15:00,350.39,350.74,350.33,350.63,4153.0,342.278,342.6199,342.2194,342.5125,4153.0
2022-11-14 13:20:00,350.76,351.09,350.76,350.99,3086.0,342.6395,342.9618,342.6395,342.8641,3086.0
2022-11-14 13:25:00,351.03,351.7,351.03,351.56,5261.0,342.9032,343.5577,342.9032,343.421,5261.0
2022-11-14 13:30:00,351.51,351.61,351.31,351.55,4138.0,343.3721,343.4698,343.1767,343.4112,4138.0
2022-11-14 13:35:00,351.55,351.67,351.37,351.44,11595.0,343.4112,343.5284,343.2353,343.3037,11595.0
2022-11-14 13:40:00,351.46,351.54,351.22,351.32,7348.0,343.3233,343.4014,343.0888,343.1865,7348.0
2022-11-14 13:45:00,351.27,351.33,351.07,351.25,4082.0,343.1377,343.1963,342.9423,343.1181,4082.0
2022-11-14 13:50:00,351.41,351.68,351.34,351.68,5174.0,343.2744,343.5382,343.206,343.5382,5174.0
2022-11-14 13:55:00,351.69,351.95,351.68,351.94,1748.0,343.5479,343.8019,343.5382,343.7922,1748.0
2022-11-14 14:00:00,351.94,351.98,351.36,351.45,8203.0,343.7922,343.8312,343.2256,343.3135,8203.0
2022-11-14 14:05:00,351.52,351.67,351.41,351.49,4983.0,343.3819,343.5284,343.2744,343.3526,4983.0
2022-11-14 14:10:00,351.46,351.79,351.27,351.79,3421.0,343.3233,343.6456,343.1377,343.6456,3421.0
2022-11-14 14:15:00,351.83,351.83,351.2,351.31,5163.0,343.6847,343.6847,343.0693,343.1767,5163.0
2022-11-14 14:20:00,351.33,351.4,350.88,350.96,6502.0,343.1963,343.2647,342.7567,342.8348,6502.0
2022-11-14 14:25:00,350.88,351.33,350.46,351.32,7258.0,342.7567,343.1963,342.3464,343.1865,7258.0
2022-11-14 14:30:00,351.33,351.35,350.91,350.99,3134.0,343.1963,343.2158,342.786,342.8641,3134.0
2022-11-14 14:35:00,351.02,351.09,350.5,350.5,5661.0,342.8935,342.9618,342.3855,342.3855,5661.0
2022-11-14 14:40:00,350.31,350.61,350.3,350.61,3737.0,342.1999,342.4929,342.1901,342.4929,3737.0
2022-11-14 14:45:00,350.52,350.55,350.12,350.12,6623.0,342.405,342.4343,342.0143,342.0143,6623.0
2022-11-14 14:50:00,350.19,350.62,350.19,350.41,5261.0,342.0827,342.5027,342.0827,342.2976,5261.0
2022-11-14 14:55:00,350.55,350.83,350.37,350.68,6286.0,342.4343,342.7079,342.2585,342.5613,6286.0
2022-11-14 15:00:00,350.62,351.16,350.62,350.91,12988.0,342.5027,343.0302,342.5027,342.786,12988.0
2022-11-14 15:05:00,350.98,351.21,350.77,350.81,6274.0,342.8544,343.0791,342.6492,342.6883,6274.0
2022-11-14 15:10:00,350.73,350.73,349.86,349.86,12492.0,342.6102,342.6102,341.7603,341.7603,12492.0
2022-11-14 15:15:00,349.88,349.88,349.25,349.72,14121.0,341.7798,341.7798,341.1644,341.6235,14121.0
2022-11-14 15:20:00,349.69,350.09,349.49,350.09,8233.0,341.5942,341.985,341.3989,341.985,8233.0
2022-11-14 15:25:00,350.09,350.12,349.76,349.97,8497.0,341.985,342.0143,341.6626,341.8678,8497.0
2022-11-14 15:30:00,350.05,350.05,349.24,349.24,11786.0,341.9459,341.9459,341.1547,341.1547,11786.0
2022-11-14 15:35:00,349.18,349.5,349.17,349.4,10817.0,341.0961,341.4086,341.0863,341.311,10817.0
2022-11-14 15:40:00,349.45,349.61,349.16,349.2,11138.0,341.3598,341.5161,341.0765,341.1156,11138.0
2022-11-14 15:45:00,349.2,349.29,348.68,348.82,18030.0,341.1156,341.2035,340.6076,340.7444,18030.0
2022-11-14 15:50:00,348.86,348.92,347.91,347.98,34402.0,340.7835,340.8421,339.8555,339.9238,34402.0
2022-11-14 15:55:00,347.91,348.07,347.4,347.74,74318.0,339.8555,340.0117,339.3573,339.6894,74318.0
2022-11-15 09:30:00,353.84,353.84,351.62,352.49,41748.0,345.6482,345.6482,343.4796,344.3294,41748.0
2022-11-15 09:35:00,352.92,353.95,352.92,353.25,11445.0,344.7495,345.7556,344.7495,345.0718,11445.0
2022-11-15 09:40:00,353.44,353.47,352.33,352.93,18877.0,345.2574,345.2867,344.1731,344.7592,18877.0
2022-11-15 09:45:00,352.63,352.76,351.24,351.24,3812.0,344.4662,344.5932,343.1084,343.1084,3812.0
2022-11-15 09:50:00,351.36,352.83,351.36,351.5,5812.0,343.2256,344.6615,343.2256,343.3623,5812.0
2022-11-15 09:55:00,351.78,353.66,351.65,353.52,8908.0,343.6359,345.4723,343.5089,345.3356,8908.0
2022-11-15 10:00:00,353.61,354.44,353.32,353.7,10990.0,345.4235,346.2343,345.1402,345.5114,10990.0
2022-11-15 10:05:00,353.7,354.14,352.69,352.96,3529.0,345.5114,345.9412,344.5248,344.7885,3529.0
2022-11-15 10:10:00,353.16,353.42,352.9,353.36,3923.0,344.9839,345.2379,344.7299,345.1793,3923.0
2022-11-15 10:15:00,353.36,353.62,351.79,351.79,7373.0,345.1793,345.4333,343.6456,343.6456,7373.0
2022-11-15 10:20:00,351.77,353.26,351.39,353.25,19457.0,343.6261,345.0816,343.2549,345.0718,19457.0
2022-11-15 10:25:00,353.46,353.77,353.06,353.33,12886.0,345.277,345.5798,344.8862,345.15,12886.0
2022-11-15 10:30:00,353.62,354.18,353.46,354.14,4395.0,345.4333,345.9803,345.277,345.9412,4395.0
2022-11-15 10:35:00,354.18,354.18,353.5,353.5,4709.0,345.9803,345.9803,345.316,345.316,4709.0
2022-11-15 10:40:00,353.45,354.19,353.28,353.9,43017.0,345.2672,345.9901,345.1011,345.7068,43017.0
2022-11-15 10:45:00,353.99,354.11,352.97,353.15,10045.0,345.7947,345.9119,344.7983,344.9741,10045.0
2022-11-15 10:50:00,353.08,353.6,352.82,353.6,18556.0,344.9058,345.4137,344.6518,345.4137,18556.0
2022-11-15 10:55:00,353.62,353.73,353.32,353.38,8616.0,345.4333,345.5407,345.1402,345.1988,8616.0
2022-11-15 11:00:00,353.3,353.71,352.6,353.58,12053.0,345.1207,345.5212,344.4369,345.3942,12053.0
2022-11-15 11:05:00,353.6,355.16,353.39,354.92,7303.0,345.4137,346.9376,345.2086,346.7032,7303.0
2022-11-15 11:10:00,354.61,355.42,354.6,355.14,5734.0,346.4003,347.1916,346.3906,346.9181,5734.0
2022-11-15 11:15:00,355.43,355.5,354.66,354.81,7231.0,347.2014,347.2697,346.4492,346.5957,7231.0
2022-11-15 11:20:00,355.27,355.27,354.73,354.94,5238.0,347.0451,347.0451,346.5176,346.7227,5238.0
2022-11-15 11:25:00,355.02,355.77,354.82,354.88,17010.0,346.8008,347.5335,346.6055,346.6641,17010.0
2022-11-15 11:30:00,355.01,356.36,355.0,356.23,7194.0,346.7911,348.1098,346.7813,347.9828,7194.0
2022-11-15 11:35:00,356.48,356.93,356.27,356.93,3207.0,348.227,348.6666,348.0219,348.6666,3207.0
2022-11-15 11:40:00,356.76,357.54,356.67,357.18,16877.0,348.5006,349.2625,348.4126,348.9108,16877.0
2022-11-15 11:45:00,357.2,357.29,356.82,357.09,6385.0,348.9304,349.0183,348.5592,348.8229,6385.0
2022-11-15 11:50:00,357.11,357.21,356.69,356.91,16656.0,348.8425,348.9401,348.4322,348.6471,16656.0
2022-11-15 11:55:00,356.92,356.92,356.64,356.88,5000.0,348.6569,348.6569,348.3833,348.6178,5000.0
2022-11-15 12:00:00,356.89,357.0,355.01,355.2,5169.0,348.6276,348.735,346.7911,346.9767,5169.0
2022-11-15 12:05:00,355.39,356.36,355.25,355.82,12946.0,347.1623,348.1098,347.0255,347.5823,12946.0
2022-11-15 12:10:00,355.85,356.13,355.38,355.44,8040.0,347.6116,347.8851,347.1525,347.2111,8040.0
2022-11-15 12:15:00,355.38,355.62,355.32,355.53,2100.0,347.1525,347.387,347.0939,347.299,2100.0
2022-11-15 12:20:00,355.38,355.54,355.18,355.51,3135.0,347.1525,347.3088,346.9571,347.2795,3135.0
2022-11-15 12:25:00,355.32,355.5,355.2,355.38,3654.0,347.0939,347.2697,346.9767,347.1525,3654.0
2022-11-15 12:30:00,355.3,355.99,355.19,355.75,2823.0,347.0744,347.7484,346.9669,347.5139,2823.0
2022-11-15 12:35:00,355.64,355.75,355.58,355.75,1200.0,347.4065,347.5139,347.3479,347.5139,1200.0
2022-11-15 12:40:00,356.0,356.0,355.39,355.46,3598.0,347.7582,347.7582,347.1623,347.2307,3598.0
2022-11-15 12:45:00,355.58,355.97,355.35,355.97,4442.0,347.3479,347.7289,347.1232,347.7289,4442.0
2022-11-15 12:50:00,355.85,355.94,355.67,355.77,3018.0,347.6116,347.6995,347.4358,347.5335,3018.0
2022-11-15 12:55:00,355.79,355.79,355.35,355.65,4433.0,347.553,347.553,347.1232,347.4163,4433.0
2022-11-15 13:00:00,355.7,356.03,355.6,355.96,2201.0,347.4651,347.7875,347.3674,347.7191,2201.0
2022-11-15 13:05:00,356.04,356.08,355.63,355.63,2546.0,347.7972,347.8363,347.3967,347.3967,2546.0
2022-11-15 13:10:00,355.61,355.78,355.44,355.48,4341.0,347.3772,347.5433,347.2111,347.2502,4341.0
2022-11-15 13:15:00,355.34,355.34,354.27,354.3,12324.0,347.1134,347.1134,346.0682,346.0975,12324.0
2022-11-15 13:20:00,354.29,354.46,353.56,354.18,7373.0,346.0877,346.2538,345.3746,345.9803,7373.0
2022-11-15 13:25:00,354.26,354.46,352.58,353.0,11646.0,346.0584,346.2538,344.4173,344.8276,11646.0
2022-11-15 13:30:00,353.12,353.41,352.11,352.11,10750.0,344.9448,345.2281,343.9582,343.9582,10750.0
2022-11-15 13:35:00,352.2,352.93,351.41,351.67,9494.0,344.0461,344.7592,343.2744,343.5284,9494.0
2022-11-15 13:40:00,351.83,353.79,351.23,353.27,11434.0,343.6847,345.5993,343.0986,345.0914,11434.0
2022-11-15 13:45:00,353.32,353.87,353.02,353.02,3426.0,345.1402,345.6775,344.8471,344.8471,3426.0
2022-11-15 13:50:00,352.94,353.23,352.57,353.23,1869.0,344.769,345.0523,344.4076,345.0523,1869.0
2022-11-15 13:55:00,353.11,353.44,352.99,353.27,3092.0,344.9351,345.2574,344.8178,345.0914,3092.0
2022-11-15 14:00:00,353.14,353.4,352.07,352.07,3556.0,344.9644,345.2184,343.9191,343.9191,3556.0
2022-11-15 14:05:00,351.88,352.88,351.88,352.87,2600.0,343.7335,344.7104,343.7335,344.7006,2600.0
2022-11-15 14:10:00,353.0,354.42,352.93,353.74,3541.0,344.8276,346.2147,344.7592,345.5505,3541.0
2022-11-15 14:15:00,354.1,354.88,353.7,354.47,4776.0,345.9021,346.6641,345.5114,346.2636,4776.0
2022-11-15 14:20:00,354.74,355.38,354.55,355.38,3500.0,346.5273,347.1525,346.3417,347.1525,3500.0
2022-11-15 14:25:00,355.27,355.49,354.71,355.09,2822.0,347.0451,347.26,346.498,346.8692,2822.0
2022-11-15 14:30:00,355.24,355.24,354.67,354.67,5120.0,347.0158,347.0158,346.459,346.459,5120.0
2022-11-15 14:35:00,354.68,355.55,354.42,354.81,4538.0,346.4687,347.3186,346.2147,346.5957,4538.0
2022-11-15 14:40:00,355.1,355.43,354.62,354.84,3744.0,346.879,347.2014,346.4101,346.625,3744.0
2022-11-15 14:45:00,354.83,355.17,354.34,354.76,4834.0,346.6152,346.9474,346.1366,346.5469,4834.0
2022-11-15 14:50:00,354.77,355.04,354.54,354.86,4554.0,346.5566,346.8204,346.332,346.6446,4554.0
2022-11-15 14:55:00,354.92,356.41,354.92,355.99,4737.0,346.7032,348.1587,346.7032,347.7484,4737.0
2022-11-15 15:00:00,355.98,356.84,355.98,356.57,3498.0,347.7386,348.5787,347.7386,348.315,3498.0
2022-11-15 15:05:00,356.49,356.49,355.84,356.13,5477.0,348.2368,348.2368,347.6019,347.8851,5477.0
2022-11-15 15:10:00,356.15,356.38,355.66,355.66,5387.0,347.9047,348.1294,347.426,347.426,5387.0
2022-11-15 15:15:00,355.83,356.52,355.83,356.22,4626.0,347.5921,348.2661,347.5921,347.9731,4626.0
2022-11-15 15:20:00,356.12,356.52,355.99,356.34,5100.0,347.8754,348.2661,347.7484,348.0903,5100.0
2022-11-15 15:25:00,356.44,356.44,355.76,356.1,10635.0,348.188,348.188,347.5237,347.8558,10635.0
2022-11-15 15:30:00,356.0,356.03,355.11,355.11,7768.0,347.7582,347.7875,346.8888,346.8888,7768.0
2022-11-15 15:35:00,355.31,356.13,355.29,355.93,6540.0,347.0841,347.8851,347.0646,347.6898,6540.0
2022-11-15 15:40:00,356.02,356.07,355.76,355.96,10220.0,347.7777,347.8265,347.5237,347.7191,10220.0
2022-11-15 15:45:00,355.94,355.94,355.05,355.13,16682.0,347.6995,347.6995,346.8302,346.9083,16682.0
2022-11-15 15:50:00,355.16,355.19,353.98,354.29,22743.0,346.9376,346.9669,345.7849,346.0877,22743.0
2022-11-15 15:55:00,354.35,354.82,354.31,354.74,43603.0,346.1464,346.6055,346.1073,346.5273,43603.0
2022-11-16 09:30:00,355.34,357.82,355.25,357.82,25529.0,347.1134,349.536,347.0255,349.536,25529.0
2022-11-16 09:35:00,357.44,357.51,356.67,357.13,4107.0,349.1648,349.2332,348.4126,348.862,4107.0
2022-11-16 09:40:00,356.79,356.82,356.31,356.45,2445.0,348.5299,348.5592,348.061,348.1977,2445.0
2022-11-16 09:45:00,355.76,356.67,354.47,354.65,4690.0,347.5237,348.4126,346.2636,346.4394,4690.0
2022-11-16 09:50:00,354.51,354.77,353.16,353.88,6848.0,346.3027,346.5566,344.9839,345.6872,6848.0
2022-11-16 09:55:00,354.37,354.51,353.75,354.37,3094.0,346.1659,346.3027,345.5602,346.1659,3094.0
2022-11-16 10:00:00,354.44,355.83,354.44,355.83,6372.0,346.2343,347.5921,346.2343,347.5921,6372.0
2022-11-16 10:05:00,355.83,356.06,353.84,354.53,7687.0,347.5921,347.8168,345.6482,346.3222,7687.0
2022-11-16 10:10:00,354.51,354.61,353.61,353.77,10309.0,346.3027,346.4003,345.4235,345.5798,10309.0
2022-11-16 10:15:00,353.46,354.08,353.46,353.87,4287.0,345.277,345.8826,345.277,345.6775,4287.0
2022-11-16 10:20:00,354.07,354.83,354.0,354.52,4267.0,345.8728,346.6152,345.8045,346.3124,4267.0
2022-11-16 10:25:00,354.61,354.85,353.77,353.85,2791.0,346.4003,346.6348,345.5798,345.6579,2791.0
2022-11-16 10:30:00,353.78,354.27,353.45,353.66,4458.0,345.5896,346.0682,345.2672,345.4723,4458.0
2022-11-16 10:35:00,353.62,353.76,352.37,352.68,12768.0,345.4333,345.57,344.2122,344.515,12768.0
2022-11-16 10:40:00,352.53,352.65,352.25,352.26,3363.0,344.3685,344.4857,344.095,344.1047,3363.0
2022-11-16 10:45:00,352.2,352.67,351.9,352.6,3522.0,344.0461,344.5053,343.7531,344.4369,3522.0
2022-11-16 10:50:00,352.58,353.1,352.07,352.09,5496.0,344.4173,344.9253,343.9191,343.9387,5496.0
2022-11-16 10:55:00,352.19,352.81,352.19,352.81,3200.0,344.0364,344.642,344.0364,344.642,3200.0
2022-11-16 11:00:00,352.78,353.15,352.52,352.83,3157.0,344.6127,344.9741,344.3587,344.6615,3157.0
2022-11-16 11:05:00,352.89,353.05,352.58,352.68,2330.0,344.7202,344.8765,344.4173,344.515,2330.0
2022-11-16 11:10:00,352.83,352.87,352.21,352.78,3723.0,344.6615,344.7006,344.0559,344.6127,3723.0
2022-11-16 11:15:00,352.83,353.62,352.79,353.62,3394.0,344.6615,345.4333,344.6225,345.4333,3394.0
2022-11-16 11:20:00,353.72,354.5,353.7,354.1,4616.0,345.5309,346.2929,345.5114,345.9021,4616.0
2022-11-16 11:25:00,354.37,354.68,354.01,354.45,3612.0,346.1659,346.4687,345.8142,346.244,3612.0
2022-11-16 11:30:00,354.32,354.62,354.24,354.62,4444.0,346.1171,346.4101,346.0389,346.4101,4444.0
2022-11-16 11:35:00,354.59,354.92,354.55,354.71,5500.0,346.3808,346.7032,346.3417,346.498,5500.0
2022-11-16 11:40:00,354.6,355.41,354.6,355.41,3726.0,346.3906,347.1818,346.3906,347.1818,3726.0
2022-11-16 11:45:00,355.55,355.71,355.47,355.67,3531.0,347.3186,347.4749,347.2404,347.4358,3531.0
2022-11-16 11:50:00,355.68,355.75,355.44,355.49,4710.0,347.4456,347.5139,347.2111,347.26,4710.0
2022-11-16 11:55:00,355.59,355.94,355.16,355.27,4200.0,347.3577,347.6995,346.9376,347.0451,4200.0
2022-11-16 12:00:00,355.19,355.22,354.7,354.82,3021.0,346.9669,346.9962,346.4883,346.6055,3021.0
2022-11-16 12:05:00,354.81,355.14,354.65,354.86,6554.0,346.5957,346.9181,346.4394,346.6446,6554.0
2022-11-16 12:10:00,354.73,354.85,354.5,354.5,3007.0,346.5176,346.6348,346.2929,346.2929,3007.0
2022-11-16 12:15:00,354.51,354.66,354.5,354.6,2855.0,346.3027,346.4492,346.2929,346.3906,2855.0
2022-11-16 12:20:00,354.74,355.01,354.46,354.96,5700.0,346.5273,346.7911,346.2538,346.7422,5700.0
2022-11-16 12:25:00,354.88,355.29,354.88,355.1,3516.0,346.6641,347.0646,346.6641,346.879,3516.0
2022-11-16 12:30:00,355.08,355.19,354.78,355.15,4847.0,346.8595,346.9669,346.5664,346.9278,4847.0
2022-11-16 12:35:00,355.23,355.48,355.21,355.28,4907.0,347.006,347.2502,346.9864,347.0548,4907.0
2022-11-16 12:40:00,355.33,355.55,355.17,355.55,4644.0,347.1037,347.3186,346.9474,347.3186,4644.0
2022-11-16 12:45:00,355.66,356.02,355.66,355.98,3314.0,347.426,347.7777,347.426,347.7386,3314.0
2022-11-16 12:50:00,355.93,356.22,355.54,355.6,5100.0,347.6898,347.9731,347.3088,347.3674,5100.0
2022-11-16 12:55:00,355.68,355.68,354.94,354.94,2200.0,347.4456,347.4456,346.7227,346.7227,2200.0
2022-11-16 13:00:00,354.65,355.09,354.5,355.09,4669.0,346.4394,346.8692,346.2929,346.8692,4669.0
2022-11-16 13:05:00,355.15,355.15,354.76,354.91,1276.0,346.9278,346.9278,346.5469,346.6934,1276.0
2022-11-16 13:10:00,354.91,355.11,354.69,354.86,2091.0,346.6934,346.8888,346.4785,346.6446,2091.0
2022-11-16 13:15:00,355.08,355.08,354.77,354.77,1715.0,346.8595,346.8595,346.5566,346.5566,1715.0
2022-11-16 13:20:00,354.71,354.74,354.57,354.68,1801.0,346.498,346.5273,346.3613,346.4687,1801.0
2022-11-16 13:25:00,354.63,354.82,354.61,354.64,1900.0,346.4199,346.6055,346.4003,346.4296,1900.0
2022-11-16 13:30:00,354.77,354.86,354.17,354.17,3611.0,346.5566,346.6446,345.9705,345.9705,3611.0
2022-11-16 13:35:00,354.36,354.44,354.19,354.36,3608.0,346.1561,346.2343,345.9901,346.1561,3608.0
2022-11-16 13:40:00,354.32,354.62,354.19,354.52,5241.0,346.1171,346.4101,345.9901,346.3124,5241.0
2022-11-16 13:45:00,354.44,354.6,354.16,354.28,2338.0,346.2343,346.3906,345.9608,346.078,2338.0
2022-11-16 13:50:00,354.16,354.26,353.77,353.83,2201.0,345.9608,346.0584,345.5798,345.6384,2201.0
2022-11-16 13:55:00,353.94,353.94,353.26,353.56,5139.0,345.7459,345.7459,345.0816,345.3746,5139.0
2022-11-16 14:00:00,353.5,354.06,353.39,354.01,2296.0,345.316,345.8631,345.2086,345.8142,2296.0
2022-11-16 14:05:00,354.05,354.15,353.69,354.15,2778.0,345.8533,345.951,345.5016,345.951,2778.0
2022-11-16 14:10:00,353.98,354.06,353.63,353.78,2667.0,345.7849,345.8631,345.443,345.5896,2667.0
2022-11-16 14:15:00,353.73,353.86,353.65,353.75,3269.0,345.5407,345.6677,345.4626,345.5602,3269.0
2022-11-16 14:20:00,353.84,354.15,353.75,354.13,1122.0,345.6482,345.951,345.5602,345.9315,1122.0
2022-11-16 14:25:00,354.34,354.39,354.1,354.21,1927.0,346.1366,346.1854,345.9021,346.0096,1927.0
2022-11-16 14:30:00,354.17,354.17,353.23,353.25,3398.0,345.9705,345.9705,345.0523,345.0718,3398.0
2022-11-16 14:35:00,353.51,354.32,353.26,354.15,4300.0,345.3258,346.1171,345.0816,345.951,4300.0
2022-11-16 14:40:00,354.07,354.27,353.91,353.91,2503.0,345.8728,346.0682,345.7165,345.7165,2503.0
2022-11-16 14:45:00,354.02,354.02,353.68,353.68,2908.0,345.824,345.824,345.4919,345.4919,2908.0
2022-11-16 14:50:00,353.81,353.99,353.61,353.86,3828.0,345.6189,345.7947,345.4235,345.6677,3828.0
2022-11-16 14:55:00,353.97,354.07,353.7,354.06,3049.0,345.7752,345.8728,345.5114,345.8631,3049.0
2022-11-16 15:00:00,353.98,354.09,353.48,353.59,4652.0,345.7849,345.8924,345.2965,345.404,4652.0
2022-11-16 15:05:00,353.55,353.57,352.84,353.04,4799.0,345.3649,345.3844,344.6713,344.8667,4799.0
2022-11-16 15:10:00,353.0,353.04,352.75,352.89,3956.0,344.8276,344.8667,344.5834,344.7202,3956.0
2022-11-16 15:15:00,352.91,352.96,352.38,352.52,4257.0,344.7397,344.7885,344.222,344.3587,4257.0
2022-11-16 15:20:00,352.56,353.34,352.56,353.33,8752.0,344.3978,345.1597,344.3978,345.15,8752.0
2022-11-16 15:25:00,353.25,353.7,353.25,353.54,10912.0,345.0718,345.5114,345.0718,345.3551,10912.0
2022-11-16 15:30:00,353.54,353.85,353.38,353.58,11769.0,345.3551,345.6579,345.1988,345.3942,11769.0
2022-11-16 15:35:00,353.63,353.99,353.57,353.88,10714.0,345.443,345.7947,345.3844,345.6872,10714.0
2022-11-16 15:40:00,353.91,354.79,353.82,354.79,12539.0,345.7165,346.5762,345.6286,346.5762,12539.0
2022-11-16 15:45:00,354.77,355.13,354.61,354.81,23300.0,346.5566,346.9083,346.4003,346.5957,23300.0
2022-11-16 15:50:00,354.88,355.16,354.21,354.29,30005.0,346.6641,346.9376,346.0096,346.0877,30005.0
2022-11-16 15:55:00,354.27,354.45,353.4,353.9,82934.0,346.0682,346.244,345.2184,345.7068,82934.0
2022-11-17 09:30:00,348.94,349.99,346.9,346.94,22183.0,340.8616,341.8873,338.8688,338.9079,22183.0
2022-11-17 09:35:00,347.25,347.67,345.67,347.28,11015.0,339.2107,339.621,337.6673,339.24,11015.0
2022-11-17 09:40:00,347.02,347.33,346.36,347.28,5732.0,338.9861,339.2889,338.3413,339.24,5732.0
2022-11-17 09:45:00,347.5,348.31,346.65,346.65,4743.0,339.4549,340.2462,338.6246,338.6246,4743.0
2022-11-17 09:50:00,346.76,347.12,345.87,346.16,4775.0,338.7321,339.0837,337.8627,338.146,4775.0
2022-11-17 09:55:00,346.05,346.25,345.07,345.46,7672.0,338.0385,338.2339,337.0812,337.4622,7672.0
2022-11-17 10:00:00,345.44,345.79,345.02,345.61,8970.0,337.4426,337.7845,337.0324,337.6087,8970.0
2022-11-17 10:05:00,345.83,346.68,345.83,346.45,2501.0,337.8236,338.6539,337.8236,338.4293,2501.0
2022-11-17 10:10:00,346.57,347.03,346.49,347.0,3293.0,338.5465,338.9958,338.4683,338.9665,3293.0
2022-11-17 10:15:00,347.25,347.48,346.79,347.48,1900.0,339.2107,339.4354,338.7614,339.4354,1900.0
2022-11-17 10:20:00,347.61,347.61,346.38,346.87,1912.0,339.5624,339.5624,338.3609,338.8395,1912.0
2022-11-17 10:25:00,347.04,347.32,346.73,347.08,6575.0,339.0056,339.2791,338.7028,339.0447,6575.0
2022-11-17 10:30:00,346.92,347.0,345.98,346.05,1681.0,338.8884,338.9665,337.9701,338.0385,1681.0
2022-11-17 10:35:00,345.94,346.36,345.26,345.26,3378.0,337.9311,338.3413,337.2668,337.2668,3378.0
2022-11-17 10:40:00,345.64,346.5,345.64,346.46,3726.0,337.638,338.4781,337.638,338.439,3726.0
2022-11-17 10:45:00,346.21,346.21,345.28,345.42,9365.0,338.1948,338.1948,337.2863,337.4231,9365.0
2022-11-17 10:50:00,345.56,345.57,344.99,345.0,3500.0,337.5599,337.5696,337.0031,337.0128,3500.0
2022-11-17 10:55:00,345.0,345.02,344.51,344.51,16563.0,337.0128,337.0324,336.5342,336.5342,16563.0
2022-11-17 11:00:00,344.6,344.81,344.24,344.25,2424.0,336.6221,336.8272,336.2704,336.2802,2424.0
2022-11-17 11:05:00,344.17,344.52,343.83,343.83,4218.0,336.202,336.5439,335.8699,335.8699,4218.0
2022-11-17 11:10:00,343.77,344.04,343.52,344.04,6085.0,335.8113,336.075,335.5671,336.075,6085.0
2022-11-17 11:15:00,344.15,344.68,344.01,344.57,4334.0,336.1825,336.7002,336.0457,336.5928,4334.0
2022-11-17 11:20:00,344.48,344.79,344.15,344.45,4224.0,336.5049,336.8077,336.1825,336.4756,4224.0
2022-11-17 11:25:00,344.6,345.04,344.6,345.04,4129.0,336.6221,337.0519,336.6221,337.0519,4129.0
2022-11-17 11:30:00,344.91,345.3,344.81,345.2,5240.0,336.9249,337.3059,336.8272,337.2082,5240.0
2022-11-17 11:35:00,345.19,345.3,344.76,344.91,2001.0,337.1984,337.3059,336.7784,336.9249,2001.0
2022-11-17 11:40:00,344.86,344.9,344.58,344.58,2001.0,336.8761,336.9151,336.6025,336.6025,2001.0
2022-11-17 11:45:00,344.83,344.88,344.21,344.42,2742.0,336.8468,336.8956,336.2411,336.4463,2742.0
2022-11-17 11:50:00,344.4,344.54,344.15,344.43,3889.0,336.4267,336.5635,336.1825,336.456,3889.0
2022-11-17 11:55:00,344.54,345.84,344.54,345.84,4947.0,336.5635,337.8334,336.5635,337.8334,4947.0
2022-11-17 12:00:00,345.99,346.34,345.85,346.29,2955.0,337.9799,338.3218,337.8431,338.273,2955.0
2022-11-17 12:05:00,346.4,346.52,346.13,346.23,2385.0,338.3804,338.4976,338.1167,338.2143,2385.0
2022-11-17 12:10:00,346.18,346.71,346.18,346.48,3712.0,338.1655,338.6832,338.1655,338.4586,3712.0
2022-11-17 12:15:00,346.33,347.08,346.31,346.72,5772.0,338.312,339.0447,338.2925,338.693,5772.0
2022-11-17 12:20:00,346.76,346.88,346.4,346.46,3688.0,338.7321,338.8493,338.3804,338.439,3688.0
2022-11-17 12:25:00,346.45,346.49,346.15,346.26,8026.0,338.4293,338.4683,338.1362,338.2437,8026.0
2022-11-17 12:30:00,346.16,346.28,345.9,345.97,5321.0,338.146,338.2632,337.892,337.9604,5321.0
2022-11-17 12:35:00,345.84,345.88,345.66,345.84,3159.0,337.8334,337.8724,337.6575,337.8334,3159.0
2022-11-17 12:40:00,345.84,346.02,345.68,345.92,3701.0,337.8334,338.0092,337.6771,337.9115,3701.0
2022-11-17 12:45:00,346.1,346.16,345.78,346.16,4500.0,338.0874,338.146,337.7748,338.146,4500.0
2022-11-17 12:50:00,346.18,347.19,346.17,347.15,4789.0,338.1655,339.1521,338.1557,339.113,4789.0
2022-11-17 12:55:00,347.06,347.6,347.06,347.59,3629.0,339.0251,339.5526,339.0251,339.5429,3629.0
2022-11-17 13:00:00,347.58,348.12,347.58,347.93,4519.0,339.5331,340.0606,339.5331,339.875,4519.0
2022-11-17 13:05:00,347.82,347.82,347.05,347.17,2028.0,339.7675,339.7675,339.0154,339.1326,2028.0
2022-11-17 13:10:00,347.12,347.47,347.04,347.21,5389.0,339.0837,339.4256,339.0056,339.1717,5389.0
2022-11-17 13:15:00,347.25,347.34,346.76,347.19,5312.0,339.2107,339.2986,338.7321,339.1521,5312.0
2022-11-17 13:20:00,347.02,347.23,346.79,346.79,1406.0,338.9861,339.1912,338.7614,338.7614,1406.0
2022-11-17 13:25:00,346.92,347.05,346.8,347.0,1110.0,338.8884,339.0154,338.7712,338.9665,1110.0
2022-11-17 13:30:00,347.08,347.09,346.79,347.03,2605.0,339.0447,339.0544,338.7614,338.9958,2605.0
2022-11-17 13:35:00,347.05,347.28,346.44,346.77,18955.0,339.0154,339.24,338.4195,338.7418,18955.0
2022-11-17 13:40:00,346.78,347.1,346.66,346.8,3980.0,338.7516,339.0642,338.6344,338.7712,3980.0
2022-11-17 13:45:00,346.71,346.97,346.63,346.63,1552.0,338.6832,338.9372,338.6051,338.6051,1552.0
2022-11-17 13:50:00,346.68,346.68,346.19,346.19,2857.0,338.6539,338.6539,338.1753,338.1753,2857.0
2022-11-17 13:55:00,346.32,346.63,346.22,346.63,2525.0,338.3023,338.6051,338.2046,338.6051,2525.0
2022-11-17 14:00:00,346.61,346.96,346.53,346.81,2729.0,338.5855,338.9274,338.5074,338.7809,2729.0
2022-11-17 14:05:00,346.72,346.72,346.08,346.08,3737.0,338.693,338.693,338.0678,338.0678,3737.0
2022-11-17 14:10:00,346.13,346.13,345.77,345.9,2563.0,338.1167,338.1167,337.765,337.892,2563.0
2022-11-17 14:15:00,345.75,345.75,345.38,345.45,1657.0,337.7455,337.7455,337.384,337.4524,1657.0
2022-11-17 14:20:00,345.35,345.35,344.94,345.18,6666.0,337.3547,337.3547,336.9542,337.1887,6666.0
2022-11-17 14:25:00,345.09,345.28,344.98,345.05,3528.0,337.1007,337.2863,336.9933,337.0617,3528.0
2022-11-17 14:30:00,344.99,345.21,344.85,345.0,3382.0,337.0031,337.218,336.8663,337.0128,3382.0
2022-11-17 14:35:00,345.01,345.01,344.64,344.84,3558.0,337.0226,337.0226,336.6612,336.8565,3558.0
2022-11-17 14:40:00,344.88,345.0,344.59,344.76,4878.0,336.8956,337.0128,336.6123,336.7784,4878.0
2022-11-17 14:45:00,344.8,345.4,344.62,345.29,3777.0,336.8175,337.4036,336.6416,337.2961,3777.0
2022-11-17 14:50:00,345.13,345.39,345.08,345.36,5097.0,337.1398,337.3938,337.091,337.3645,5097.0
2022-11-17 14:55:00,345.29,345.34,345.03,345.11,5442.0,337.2961,337.345,337.0421,337.1203,5442.0
2022-11-17 15:00:00,345.09,345.26,344.59,344.85,6375.0,337.1007,337.2668,336.6123,336.8663,6375.0
2022-11-17 15:05:00,344.7,344.97,344.61,344.62,3689.0,336.7198,336.9835,336.6319,336.6416,3689.0
2022-11-17 15:10:00,344.56,344.72,344.28,344.31,3478.0,336.583,336.7393,336.3095,336.3388,3478.0
2022-11-17 15:15:00,344.23,344.23,343.8,343.95,4046.0,336.2606,336.2606,335.8406,335.9871,4046.0
2022-11-17 15:20:00,343.89,344.16,343.74,343.89,4869.0,335.9285,336.1923,335.782,335.9285,4869.0
2022-11-17 15:25:00,343.99,344.25,343.87,344.24,5089.0,336.0262,336.2802,335.909,336.2704,5089.0
2022-11-17 15:30:00,344.26,344.56,344.26,344.43,6284.0,336.29,336.583,336.29,336.456,6284.0
2022-11-17 15:35:00,344.36,344.53,344.12,344.49,16542.0,336.3876,336.5537,336.1532,336.5146,16542.0
2022-11-17 15:40:00,344.5,345.42,344.5,345.36,9800.0,336.5244,337.4231,336.5244,337.3645,9800.0
2022-11-17 15:45:00,345.37,346.24,345.18,346.17,16500.0,337.3743,338.2241,337.1887,338.1557,16500.0
2022-11-17 15:50:00,346.23,346.57,345.84,346.25,29911.0,338.2143,338.5465,337.8334,338.2339,29911.0
2022-11-17 15:55:00,346.25,347.19,345.92,347.01,79226.0,338.2339,339.1521,337.9115,338.9763,79226.0
2022-11-18 09:30:00,351.99,353.11,350.25,350.28,53870.0,343.841,344.9351,342.1413,342.1706,53870.0
2022-11-18 09:35:00,350.28,350.28,347.72,348.2,9271.0,342.1706,342.1706,339.6699,340.1387,9271.0
2022-11-18 09:40:00,348.16,349.87,347.9,349.38,9625.0,340.0997,341.7701,339.8457,341.2914,9625.0
2022-11-18 09:45:00,349.22,349.53,347.44,347.44,5240.0,341.1351,341.4379,339.3963,339.3963,5240.0
2022-11-18 09:50:00,347.1,348.59,346.81,348.59,10311.0,339.0642,340.5197,338.7809,340.5197,10311.0
2022-11-18 09:55:00,348.62,349.05,347.39,347.49,11809.0,340.549,340.9691,339.3475,339.4452,11809.0
2022-11-18 10:00:00,347.67,347.92,347.2,347.34,7601.0,339.621,339.8652,339.1619,339.2986,7601.0
2022-11-18 10:05:00,347.17,347.24,346.51,346.79,6623.0,339.1326,339.201,338.4879,338.7614,6623.0
2022-11-18 10:10:00,346.84,347.04,346.3,346.3,5699.0,338.8102,339.0056,338.2827,338.2827,5699.0
2022-11-18 10:15:00,346.1,346.76,346.04,346.12,6435.0,338.0874,338.7321,338.0287,338.1069,6435.0
2022-11-18 10:20:00,346.25,346.54,345.82,345.85,9954.0,338.2339,338.5172,337.8138,337.8431,9954.0
2022-11-18 10:25:00,345.91,345.91,344.54,345.17,22353.0,337.9018,337.9018,336.5635,337.1789,22353.0
2022-11-18 10:30:00,345.09,345.64,344.9,345.51,32301.0,337.1007,337.638,336.9151,337.511,32301.0
2022-11-18 10:35:00,345.45,345.72,344.85,345.32,6948.0,337.4524,337.7162,336.8663,337.3254,6948.0
2022-11-18 10:40:00,345.41,345.9,345.32,345.37,4763.0,337.4133,337.892,337.3254,337.3743,4763.0
2022-11-18 10:45:00,345.37,345.48,344.59,345.17,5623.0,337.3743,337.4817,336.6123,337.1789,5623.0
2022-11-18 10:50:00,345.15,345.34,344.75,345.06,11590.0,337.1594,337.345,336.7686,337.0714,11590.0
2022-11-18 10:55:00,344.96,344.96,344.22,344.39,6269.0,336.9737,336.9737,336.2509,336.4169,6269.0
2022-11-18 11:00:00,344.48,344.85,344.24,344.39,7072.0,336.5049,336.8663,336.2704,336.4169,7072.0
2022-11-18 11:05:00,344.38,344.52,343.79,344.16,13026.0,336.4072,336.5439,335.8308,336.1923,13026.0
2022-11-18 11:10:00,344.17,344.99,344.17,344.99,4424.0,336.202,337.0031,336.202,337.0031,4424.0
2022-11-18 11:15:00,344.96,345.37,344.79,345.2,5108.0,336.9737,337.3743,336.8077,337.2082,5108.0
2022-11-18 11:20:00,345.33,345.33,344.97,344.97,6984.0,337.3352,337.3352,336.9835,336.9835,6984.0
2022-11-18 11:25:00,345.05,345.1,344.84,344.92,4950.0,337.0617,337.1105,336.8565,336.9347,4950.0
2022-11-18 11:30:00,344.94,345.1,344.48,344.61,11662.0,336.9542,337.1105,336.5049,336.6319,11662.0
2022-11-18 11:35:00,344.78,344.78,343.76,343.76,5366.0,336.7979,336.7979,335.8015,335.8015,5366.0
2022-11-18 11:40:00,343.8,344.14,343.54,343.69,7354.0,335.8406,336.1727,335.5866,335.7332,7354.0
2022-11-18 11:45:00,343.69,343.71,342.75,342.75,8589.0,335.7332,335.7527,334.8149,334.8149,8589.0
2022-11-18 11:50:00,342.86,343.06,342.63,342.81,5439.0,334.9224,335.1177,334.6977,334.8735,5439.0
2022-11-18 11:55:00,342.78,343.12,342.78,342.99,6725.0,334.8442,335.1763,334.8442,335.0494,6725.0
2022-11-18 12:00:00,342.95,343.31,342.85,342.93,5642.0,335.0103,335.3619,334.9126,334.9907,5642.0
2022-11-18 12:05:00,342.9,342.99,342.3,342.49,4168.0,334.9614,335.0494,334.3753,334.5609,4168.0
2022-11-18 12:10:00,342.4,342.61,342.26,342.38,11375.0,334.473,334.6782,334.3363,334.4535,11375.0
2022-11-18 12:15:00,342.28,342.28,341.04,341.09,15064.0,334.3558,334.3558,333.1445,333.1933,15064.0
2022-11-18 12:20:00,340.89,341.13,340.41,340.41,11027.0,332.998,333.2324,332.5291,332.5291,11027.0
2022-11-18 12:25:00,340.46,341.46,340.46,341.45,4969.0,332.5779,333.5548,332.5779,333.545,4969.0
2022-11-18 12:30:00,341.39,341.68,341.25,341.61,11541.0,333.4864,333.7697,333.3496,333.7013,11541.0
2022-11-18 12:35:00,341.63,342.13,341.53,342.01,5771.0,333.7208,334.2093,333.6232,334.092,5771.0
2022-11-18 12:40:00,342.0,342.02,341.55,341.55,3331.0,334.0823,334.1018,333.6427,333.6427,3331.0
2022-11-18 12:45:00,341.56,341.64,341.38,341.43,5705.0,333.6525,333.7306,333.4766,333.5255,5705.0
2022-11-18 12:50:00,341.56,341.65,341.01,341.17,3838.0,333.6525,333.7404,333.1152,333.2715,3838.0
2022-11-18 12:55:00,341.18,341.56,341.18,341.49,6501.0,333.2813,333.6525,333.2813,333.5841,6501.0
2022-11-18 13:00:00,341.42,341.86,341.23,341.79,5885.0,333.5157,333.9455,333.3301,333.8771,5885.0
2022-11-18 13:05:00,341.77,342.37,341.69,342.37,5664.0,333.8576,334.4437,333.7795,334.4437,5664.0
2022-11-18 13:10:00,342.3,342.47,342.3,342.38,2512.0,334.3753,334.5414,334.3753,334.4535,2512.0
2022-11-18 13:15:00,342.32,342.32,341.69,341.69,6596.0,334.3949,334.3949,333.7795,333.7795,6596.0
2022-11-18 13:20:00,341.71,341.72,341.41,341.69,6190.0,333.799,333.8088,333.5059,333.7795,6190.0
2022-11-18 13:25:00,341.72,342.19,341.6,342.12,2756.0,333.8088,334.2679,333.6915,334.1995,2756.0
2022-11-18 13:30:00,342.13,342.28,342.02,342.16,4220.0,334.2093,334.3558,334.1018,334.2386,4220.0
2022-11-18 13:35:00,342.18,342.26,341.95,342.05,2074.0,334.2581,334.3363,334.0334,334.1311,2074.0
2022-11-18 13:40:00,342.13,342.13,341.62,341.62,5209.0,334.2093,334.2093,333.7111,333.7111,5209.0
2022-11-18 13:45:00,341.5,341.56,341.03,341.1,4556.0,333.5939,333.6525,333.1347,333.2031,4556.0
2022-11-18 13:50:00,341.1,341.28,341.01,341.03,4370.0,333.2031,333.3789,333.1152,333.1347,4370.0
2022-11-18 13:55:00,341.14,341.63,341.1,341.6,5118.0,333.2422,333.7208,333.2031,333.6915,5118.0
2022-11-18 14:00:00,341.69,342.31,341.57,342.27,3691.0,333.7795,334.3851,333.6622,334.346,3691.0
2022-11-18 14:05:00,342.2,342.51,342.2,342.51,3671.0,334.2776,334.5805,334.2776,334.5805,3671.0
2022-11-18 14:10:00,342.46,342.56,342.29,342.56,1905.0,334.5316,334.6293,334.3656,334.6293,1905.0
2022-11-18 14:15:00,342.52,342.98,342.43,342.63,5048.0,334.5902,335.0396,334.5023,334.6977,5048.0
2022-11-18 14:20:00,342.68,342.95,342.68,342.8,6426.0,334.7465,335.0103,334.7465,334.8638,6426.0
2022-11-18 14:25:00,342.77,343.03,342.62,342.62,5046.0,334.8345,335.0884,334.6879,334.6879,5046.0
2022-11-18 14:30:00,342.6,342.86,342.19,342.31,9153.0,334.6684,334.9224,334.2679,334.3851,9153.0
2022-11-18 14:35:00,342.37,342.37,341.94,342.25,8829.0,334.4437,334.4437,334.0237,334.3265,8829.0
2022-11-18 14:40:00,342.2,342.41,342.17,342.33,4301.0,334.2776,334.4828,334.2483,334.4046,4301.0
2022-11-18 14:45:00,342.24,342.53,342.17,342.37,4316.0,334.3167,334.6,334.2483,334.4437,4316.0
2022-11-18 14:50:00,342.47,342.61,342.32,342.48,4100.0,334.5414,334.6782,334.3949,334.5512,4100.0
2022-11-18 14:55:00,342.55,342.87,342.55,342.8,5564.0,334.6195,334.9321,334.6195,334.8638,5564.0
2022-11-18 15:00:00,342.81,343.55,342.8,343.47,6370.0,334.8735,335.5964,334.8638,335.5182,6370.0
2022-11-18 15:05:00,343.53,343.84,343.42,343.81,10152.0,335.5769,335.8797,335.4694,335.8504,10152.0
2022-11-18 15:10:00,343.87,344.01,343.71,343.76,6959.0,335.909,336.0457,335.7527,335.8015,6959.0
2022-11-18 15:15:00,343.81,343.82,343.47,343.6,8310.0,335.8504,335.8601,335.5182,335.6452,8310.0
2022-11-18 15:20:00,343.58,343.58,343.07,343.31,10326.0,335.6257,335.6257,335.1275,335.3619,10326.0
2022-11-18 15:25:00,343.26,344.08,343.24,344.07,12153.0,335.3131,336.1141,335.2936,336.1044,12153.0
2022-11-18 15:30:00,344.12,344.22,343.79,343.79,9427.0,336.1532,336.2509,335.8308,335.8308,9427.0
2022-11-18 15:35:00,343.8,344.69,343.8,344.69,12738.0,335.8406,336.71,335.8406,336.71,12738.0
2022-11-18 15:40:00,344.64,344.81,344.3,344.81,23066.0,336.6612,336.8272,336.329,336.8272,23066.0
2022-11-18 15:45:00,344.75,345.25,344.42,345.15,20161.0,336.7686,337.257,336.4463,337.1594,20161.0
2022-11-18 15:50:00,345.21,345.75,344.18,344.3,45306.0,337.218,337.7455,336.2118,336.329,45306.0
2022-11-18 15:55:00,344.28,345.9,344.27,345.72,104809.0,336.3095,337.892,336.2997,337.7162,104809.0
2022-11-21 09:30:00,343.25,344.41,342.11,342.11,34106.0,335.3033,336.4365,334.1897,334.1897,34106.0
2022-11-21 09:35:00,342.3,342.8,339.01,339.27,14708.0,334.3753,334.8638,331.1615,331.4155,14708.0
2022-11-21 09:40:00,339.2,342.48,339.14,342.48,13956.0,331.3471,334.5512,331.2885,334.5512,13956.0
2022-11-21 09:45:00,342.39,343.82,342.11,343.37,11064.0,334.4632,335.8601,334.1897,335.4206,11064.0
2022-11-21 09:50:00,343.46,344.04,343.11,343.11,14631.0,335.5085,336.075,335.1666,335.1666,14631.0
2022-11-21 09:55:00,342.99,342.99,342.38,342.75,7110.0,335.0494,335.0494,334.4535,334.8149,7110.0
2022-11-21 10:00:00,342.74,343.05,342.19,342.33,8817.0,334.8051,335.108,334.2679,334.4046,8817.0
2022-11-21 10:05:00,342.46,342.7,341.56,342.15,15106.0,334.5316,334.7661,333.6525,334.2288,15106.0
2022-11-21 10:10:00,342.27,342.76,341.88,342.27,14338.0,334.346,334.8247,333.9651,334.346,14338.0
2022-11-21 10:15:00,342.21,343.28,342.15,343.22,12791.0,334.2874,335.3326,334.2288,335.274,12791.0
2022-11-21 10:20:00,343.31,343.8,342.32,342.83,18501.0,335.3619,335.8406,334.3949,334.8931,18501.0
2022-11-21 10:25:00,342.92,343.07,342.13,342.69,17356.0,334.981,335.1275,334.2093,334.7563,17356.0
2022-11-21 10:30:00,342.61,342.8,342.29,342.62,13819.0,334.6782,334.8638,334.3656,334.6879,13819.0
2022-11-21 10:35:00,342.76,343.45,342.76,343.45,8656.0,334.8247,335.4987,334.8247,335.4987,8656.0
2022-11-21 10:40:00,343.47,343.98,343.35,343.98,9296.0,335.5182,336.0164,335.401,336.0164,9296.0
2022-11-21 10:45:00,344.04,344.72,343.85,344.72,10045.0,336.075,336.7393,335.8894,336.7393,10045.0
2022-11-21 10:50:00,344.64,345.37,344.55,345.26,8423.0,336.6612,337.3743,336.5732,337.2668,8423.0
2022-11-21 10:55:00,345.26,346.85,345.16,346.67,11894.0,337.2668,338.82,337.1691,338.6442,11894.0
2022-11-21 11:00:00,346.6,347.96,346.52,347.84,14736.0,338.5758,339.9043,338.4976,339.7871,14736.0
2022-11-21 11:05:00,347.88,348.53,347.88,348.53,9463.0,339.8261,340.4611,339.8261,340.4611,9463.0
2022-11-21 11:10:00,348.38,349.2,347.87,349.2,15044.0,340.3146,341.1156,339.8164,341.1156,15044.0
2022-11-21 11:15:00,349.11,349.3,348.63,348.63,11175.0,341.0277,341.2133,340.5588,340.5588,11175.0
2022-11-21 11:20:00,348.44,348.61,348.24,348.3,9636.0,340.3732,340.5392,340.1778,340.2364,9636.0
2022-11-21 11:25:00,348.25,348.3,347.25,347.25,8202.0,340.1876,340.2364,339.2107,339.2107,8202.0
2022-11-21 11:30:00,347.18,347.42,346.71,346.76,7366.0,339.1424,339.3768,338.6832,338.7321,7366.0
2022-11-21 11:35:00,346.81,347.3,346.81,347.07,7496.0,338.7809,339.2596,338.7809,339.0349,7496.0
2022-11-21 11:40:00,347.0,347.54,346.85,346.91,4626.0,338.9665,339.494,338.82,338.8786,4626.0
2022-11-21 11:45:00,346.97,347.75,346.81,347.65,12376.0,338.9372,339.6992,338.7809,339.6015,12376.0
2022-11-21 11:50:00,347.56,347.78,347.19,347.75,6369.0,339.5136,339.7285,339.1521,339.6992,6369.0
2022-11-21 11:55:00,347.77,347.86,346.6,347.07,8975.0,339.7187,339.8066,338.5758,339.0349,8975.0
2022-11-21 12:00:00,347.06,347.73,346.98,347.53,7323.0,339.0251,339.6796,338.947,339.4843,7323.0
2022-11-21 12:05:00,347.4,347.75,347.2,347.59,8783.0,339.3573,339.6992,339.1619,339.5429,8783.0
2022-11-21 12:10:00,347.5,347.56,347.3,347.3,4020.0,339.4549,339.5136,339.2596,339.2596,4020.0
2022-11-21 12:15:00,347.36,347.48,347.16,347.29,8423.0,339.3182,339.4354,339.1228,339.2498,8423.0
2022-11-21 12:20:00,347.23,347.27,346.27,346.37,12055.0,339.1912,339.2303,338.2534,338.3511,12055.0
2022-11-21 12:25:00,346.34,346.46,346.14,346.39,8896.0,338.3218,338.439,338.1264,338.3706,8896.0
2022-11-21 12:30:00,346.37,346.96,346.36,346.95,6864.0,338.3511,338.9274,338.3413,338.9177,6864.0
2022-11-21 12:35:00,346.99,347.4,346.88,347.09,6235.0,338.9568,339.3573,338.8493,339.0544,6235.0
2022-11-21 12:40:00,346.92,347.08,346.85,346.94,4691.0,338.8884,339.0447,338.82,338.9079,4691.0
2022-11-21 12:45:00,347.03,347.07,346.71,346.71,4237.0,338.9958,339.0349,338.6832,338.6832,4237.0
2022-11-21 12:50:00,346.64,346.72,346.41,346.57,6092.0,338.6149,338.693,338.3902,338.5465,6092.0
2022-11-21 12:55:00,346.47,346.69,346.38,346.54,5686.0,338.4488,338.6637,338.3609,338.5172,5686.0
2022-11-21 13:00:00,346.46,347.41,346.35,347.27,8665.0,338.439,339.367,338.3316,339.2303,8665.0
2022-11-21 13:05:00,347.42,347.91,347.33,347.84,5036.0,339.3768,339.8555,339.2889,339.7871,5036.0
2022-11-21 13:10:00,347.86,348.29,347.67,348.23,9783.0,339.8066,340.2267,339.621,340.168,9783.0
2022-11-21 13:15:00,348.07,348.15,347.79,348.05,6419.0,340.0117,340.0899,339.7382,339.9922,6419.0
2022-11-21 13:20:00,348.08,348.23,347.87,348.19,2607.0,340.0215,340.168,339.8164,340.129,2607.0
2022-11-21 13:25:00,348.25,348.25,347.72,348.23,6306.0,340.1876,340.1876,339.6699,340.168,6306.0
2022-11-21 13:30:00,348.26,348.29,347.53,347.91,6500.0,340.1973,340.2267,339.4843,339.8555,6500.0
2022-11-21 13:35:00,347.9,348.23,347.86,348.23,4758.0,339.8457,340.168,339.8066,340.168,4758.0
2022-11-21 13:40:00,348.3,348.69,348.2,348.6,9041.0,340.2364,340.6174,340.1387,340.5295,9041.0
2022-11-21 13:45:00,348.67,348.82,348.51,348.7,4038.0,340.5979,340.7444,340.4416,340.6272,4038.0
2022-11-21 13:50:00,348.64,348.83,348.29,348.29,3439.0,340.5686,340.7542,340.2267,340.2267,3439.0
2022-11-21 13:55:00,348.3,348.43,347.98,348.16,7762.0,340.2364,340.3634,339.9238,340.0997,7762.0
2022-11-21 14:00:00,348.09,348.55,348.09,348.55,6052.0,340.0313,340.4806,340.0313,340.4806,6052.0
2022-11-21 14:05:00,348.54,348.81,348.54,348.79,4050.0,340.4709,340.7346,340.4709,340.7151,4050.0
2022-11-21 14:10:00,348.85,348.89,348.51,348.57,11497.0,340.7737,340.8128,340.4416,340.5002,11497.0
2022-11-21 14:15:00,348.53,348.95,348.4,348.87,6556.0,340.4611,340.8714,340.3341,340.7932,6556.0
2022-11-21 14:20:00,348.87,348.94,348.04,348.13,6004.0,340.7932,340.8616,339.9824,340.0704,6004.0
2022-11-21 14:25:00,348.13,348.5,348.12,348.28,10377.0,340.0704,340.4318,340.0606,340.2169,10377.0
2022-11-21 14:30:00,348.3,348.5,348.22,348.4,13344.0,340.2364,340.4318,340.1583,340.3341,13344.0
2022-11-21 14:35:00,348.31,348.39,348.22,348.3,5399.0,340.2462,340.3243,340.1583,340.2364,5399.0
2022-11-21 14:40:00,348.29,348.4,347.8,348.17,11208.0,340.2267,340.3341,339.748,340.1094,11208.0
2022-11-21 14:45:00,348.14,348.15,347.88,348.01,9771.0,340.0801,340.0899,339.8261,339.9531,9771.0
2022-11-21 14:50:00,348.04,348.33,347.87,348.19,12378.0,339.9824,340.2657,339.8164,340.129,12378.0
2022-11-21 14:55:00,348.13,348.33,347.56,347.56,9134.0,340.0704,340.2657,339.5136,339.5136,9134.0
2022-11-21 15:00:00,347.62,347.69,347.44,347.59,7640.0,339.5722,339.6405,339.3963,339.5429,7640.0
2022-11-21 15:05:00,347.53,347.57,347.14,347.37,12565.0,339.4843,339.5233,339.1033,339.328,12565.0
2022-11-21 15:10:00,347.36,347.36,347.16,347.36,9959.0,339.3182,339.3182,339.1228,339.3182,9959.0
2022-11-21 15:15:00,347.3,347.71,347.3,347.71,9606.0,339.2596,339.6601,339.2596,339.6601,9606.0
2022-11-21 15:20:00,347.7,347.77,347.22,347.23,10205.0,339.6503,339.7187,339.1814,339.1912,10205.0
2022-11-21 15:25:00,347.27,347.33,346.95,347.13,13315.0,339.2303,339.2889,338.9177,339.0935,13315.0
2022-11-21 15:30:00,347.17,347.37,347.02,347.11,24854.0,339.1326,339.328,338.9861,339.074,24854.0
2022-11-21 15:35:00,347.22,347.45,347.16,347.18,15080.0,339.1814,339.4061,339.1228,339.1424,15080.0
2022-11-21 15:40:00,347.21,347.31,347.13,347.31,14987.0,339.1717,339.2693,339.0935,339.2693,14987.0
2022-11-21 15:45:00,347.32,348.21,347.3,348.07,26078.0,339.2791,340.1485,339.2596,340.0117,26078.0
2022-11-21 15:50:00,348.11,348.4,347.91,348.15,41478.0,340.0508,340.3341,339.8555,340.0899,41478.0
2022-11-21 15:55:00,348.09,348.09,347.24,347.53,133644.0,340.0313,340.0313,339.201,339.4843,133644.0
2022-11-22 09:30:00,349.37,349.37,347.1,347.81,28458.0,341.2817,341.2817,339.0642,339.7578,28458.0
2022-11-22 09:35:00,347.67,348.16,346.52,346.52,3232.0,339.621,340.0997,338.4976,338.4976,3232.0
2022-11-22 09:40:00,346.96,347.79,346.25,347.71,6821.0,338.9274,339.7382,338.2339,339.6601,6821.0
2022-11-22 09:45:00,347.72,347.98,346.79,347.04,10882.0,339.6699,339.9238,338.7614,339.0056,10882.0
2022-11-22 09:50:00,347.23,348.45,347.0,347.75,25573.0,339.1912,340.383,338.9665,339.6992,25573.0
2022-11-22 09:55:00,347.88,348.69,347.37,348.6,5545.0,339.8261,340.6174,339.328,340.5295,5545.0
2022-11-22 10:00:00,348.27,349.2,348.13,348.9,7043.0,340.2071,341.1156,340.0704,340.8225,7043.0
2022-11-22 10:05:00,349.05,349.12,348.24,348.38,4151.0,340.9691,341.0374,340.1778,340.3146,4151.0
2022-11-22 10:10:00,348.58,349.21,348.52,349.05,6793.0,340.5099,341.1254,340.4513,340.9691,6793.0
2022-11-22 10:15:00,349.31,349.44,348.5,349.0,4128.0,341.223,341.35,340.4318,340.9202,4128.0
2022-11-22 10:20:00,349.12,349.13,348.47,348.47,2675.0,341.0374,341.0472,340.4025,340.4025,2675.0
2022-11-22 10:25:00,348.65,348.98,348.46,348.49,4303.0,340.5783,340.9007,340.3927,340.422,4303.0
2022-11-22 10:30:00,348.68,349.2,348.56,348.85,9180.0,340.6076,341.1156,340.4904,340.7737,9180.0
2022-11-22 10:35:00,348.86,348.95,348.14,348.15,4229.0,340.7835,340.8714,340.0801,340.0899,4229.0
2022-11-22 10:40:00,348.18,348.59,348.04,348.57,6196.0,340.1192,340.5197,339.9824,340.5002,6196.0
2022-11-22 10:45:00,348.59,349.47,348.53,349.47,9996.0,340.5197,341.3793,340.4611,341.3793,9996.0
2022-11-22 10:50:00,349.58,349.64,349.26,349.43,4198.0,341.4868,341.5454,341.1742,341.3403,4198.0
2022-11-22 10:55:00,349.52,349.67,349.16,349.53,9760.0,341.4282,341.5747,341.0765,341.4379,9760.0
2022-11-22 11:00:00,349.43,349.46,349.1,349.25,4241.0,341.3403,341.3696,341.0179,341.1644,4241.0
2022-11-22 11:05:00,349.18,349.6,348.99,349.52,6963.0,341.0961,341.5063,340.9104,341.4282,6963.0
2022-11-22 11:10:00,349.6,349.6,349.18,349.37,10334.0,341.5063,341.5063,341.0961,341.2817,10334.0
2022-11-22 11:15:00,349.42,349.49,348.98,349.41,8475.0,341.3305,341.3989,340.9007,341.3207,8475.0
2022-11-22 11:20:00,349.35,349.9,349.34,349.78,5779.0,341.2621,341.7994,341.2523,341.6822,5779.0
2022-11-22 11:25:00,349.82,350.11,349.63,350.11,6198.0,341.7212,342.0045,341.5356,342.0045,6198.0
2022-11-22 11:30:00,350.08,350.17,349.6,349.7,4361.0,341.9752,342.0631,341.5063,341.604,4361.0
2022-11-22 11:35:00,349.86,349.86,349.18,349.33,4131.0,341.7603,341.7603,341.0961,341.2426,4131.0
2022-11-22 11:40:00,349.32,349.56,349.13,349.54,4054.0,341.2328,341.4673,341.0472,341.4477,4054.0
2022-11-22 11:45:00,349.53,349.69,349.29,349.49,3809.0,341.4379,341.5942,341.2035,341.3989,3809.0
2022-11-22 11:50:00,349.6,350.24,349.6,350.18,3643.0,341.5063,342.1315,341.5063,342.0729,3643.0
2022-11-22 11:55:00,350.21,350.24,349.82,349.82,3079.0,342.1022,342.1315,341.7212,341.7212,3079.0
2022-11-22 12:00:00,349.95,350.4,349.95,350.19,4548.0,341.8482,342.2878,341.8482,342.0827,4548.0
2022-11-22 12:05:00,349.99,350.05,349.35,349.4,2553.0,341.8873,341.9459,341.2621,341.311,2553.0
2022-11-22 12:10:00,349.53,349.61,349.25,349.25,4142.0,341.4379,341.5161,341.1644,341.1644,4142.0
2022-11-22 12:15:00,349.29,349.49,349.19,349.19,6742.0,341.2035,341.3989,341.1058,341.1058,6742.0
2022-11-22 12:20:00,349.12,349.12,348.71,348.77,3150.0,341.0374,341.0374,340.6369,340.6955,3150.0
2022-11-22 12:25:00,348.71,348.8,348.56,348.59,1601.0,340.6369,340.7248,340.4904,340.5197,1601.0
2022-11-22 12:30:00,348.61,348.82,348.58,348.63,4237.0,340.5392,340.7444,340.5099,340.5588,4237.0
2022-11-22 12:35:00,348.76,349.16,348.69,349.1,7401.0,340.6858,341.0765,340.6174,341.0179,7401.0
2022-11-22 12:40:00,349.1,349.18,348.82,349.18,3529.0,341.0179,341.0961,340.7444,341.0961,3529.0
2022-11-22 12:45:00,349.12,349.42,349.1,349.42,4106.0,341.0374,341.3305,341.0179,341.3305,4106.0
2022-11-22 12:50:00,349.44,349.44,349.05,349.16,3336.0,341.35,341.35,340.9691,341.0765,3336.0
2022-11-22 12:55:00,349.24,349.29,348.78,348.78,3962.0,341.1547,341.2035,340.7053,340.7053,3962.0
2022-11-22 13:00:00,348.77,349.41,348.77,349.35,11107.0,340.6955,341.3207,340.6955,341.2621,11107.0
2022-11-22 13:05:00,349.4,350.06,349.28,350.06,6109.0,341.311,341.9557,341.1937,341.9557,6109.0
2022-11-22 13:10:00,350.13,350.66,350.13,350.6,5018.0,342.0241,342.5418,342.0241,342.4832,5018.0
2022-11-22 13:15:00,350.67,350.81,350.62,350.66,6387.0,342.5516,342.6883,342.5027,342.5418,6387.0
2022-11-22 13:20:00,350.73,350.75,350.35,350.74,5434.0,342.6102,342.6297,342.239,342.6199,5434.0
2022-11-22 13:25:00,350.74,350.87,350.58,350.87,3652.0,342.6199,342.7469,342.4636,342.7469,3652.0
2022-11-22 13:30:00,350.94,351.01,350.8,350.85,4777.0,342.8153,342.8837,342.6785,342.7274,4777.0
2022-11-22 13:35:00,350.75,350.75,350.51,350.51,2276.0,342.6297,342.6297,342.3953,342.3953,2276.0
2022-11-22 13:40:00,350.52,350.72,350.43,350.72,5085.0,342.405,342.6004,342.3171,342.6004,5085.0
2022-11-22 13:45:00,350.75,351.11,350.68,351.07,11433.0,342.6297,342.9814,342.5613,342.9423,11433.0
2022-11-22 13:50:00,351.14,351.17,350.81,350.81,6195.0,343.0107,343.04,342.6883,342.6883,6195.0
2022-11-22 13:55:00,350.8,350.8,350.3,350.43,6787.0,342.6785,342.6785,342.1901,342.3171,6787.0
2022-11-22 14:00:00,350.5,350.97,350.5,350.78,7674.0,342.3855,342.8446,342.3855,342.659,7674.0
2022-11-22 14:05:00,350.79,350.79,350.38,350.38,1700.0,342.6688,342.6688,342.2683,342.2683,1700.0
2022-11-22 14:10:00,350.39,350.39,349.98,350.17,3202.0,342.278,342.278,341.8775,342.0631,3202.0
2022-11-22 14:15:00,350.15,350.49,350.07,350.3,7640.0,342.0436,342.3757,341.9654,342.1901,7640.0
2022-11-22 14:20:00,350.3,350.46,350.3,350.42,4226.0,342.1901,342.3464,342.1901,342.3073,4226.0
2022-11-22 14:25:00,350.41,350.56,350.29,350.46,5074.0,342.2976,342.4441,342.1804,342.3464,5074.0
2022-11-22 14:30:00,350.47,350.47,349.99,350.18,4991.0,342.3562,342.3562,341.8873,342.0729,4991.0
2022-11-22 14:35:00,350.16,350.72,350.12,350.7,5280.0,342.0534,342.6004,342.0143,342.5809,5280.0
2022-11-22 14:40:00,350.6,350.75,350.18,350.18,3312.0,342.4832,342.6297,342.0729,342.0729,3312.0
2022-11-22 14:45:00,350.26,350.66,350.26,350.65,5987.0,342.151,342.5418,342.151,342.532,5987.0
2022-11-22 14:50:00,350.69,351.01,350.69,350.92,4116.0,342.5711,342.8837,342.5711,342.7958,4116.0
2022-11-22 14:55:00,350.92,350.96,350.72,350.81,3052.0,342.7958,342.8348,342.6004,342.6883,3052.0
2022-11-22 15:00:00,350.82,351.33,350.82,351.29,4864.0,342.6981,343.1963,342.6981,343.1572,4864.0
2022-11-22 15:05:00,351.29,351.38,351.22,351.25,3226.0,343.1572,343.2451,343.0888,343.1181,3226.0
2022-11-22 15:10:00,351.3,351.62,351.27,351.62,5774.0,343.167,343.4796,343.1377,343.4796,5774.0
2022-11-22 15:15:00,351.69,351.83,351.44,351.48,7432.0,343.5479,343.6847,343.3037,343.3428,7432.0
2022-11-22 15:20:00,351.44,351.75,351.44,351.61,12070.0,343.3037,343.6066,343.3037,343.4698,12070.0
2022-11-22 15:25:00,351.67,351.75,351.42,351.53,9500.0,343.5284,343.6066,343.2842,343.3916,9500.0
2022-11-22 15:30:00,351.48,351.75,351.44,351.66,12183.0,343.3428,343.6066,343.3037,343.5186,12183.0
2022-11-22 15:35:00,351.64,351.76,351.57,351.69,11060.0,343.4991,343.6163,343.4307,343.5479,11060.0
2022-11-22 15:40:00,351.66,351.75,351.44,351.53,13241.0,343.5186,343.6066,343.3037,343.3916,13241.0
2022-11-22 15:45:00,351.49,351.72,351.42,351.57,22739.0,343.3526,343.5772,343.2842,343.4307,22739.0
2022-11-22 15:50:00,351.56,351.8,351.32,351.68,42868.0,343.421,343.6554,343.1865,343.5382,42868.0
2022-11-22 15:55:00,351.68,352.45,351.6,352.19,111618.0,343.5382,344.2903,343.46,344.0364,111618.0
2022-11-23 09:30:00,353.02,354.68,351.12,353.67,29688.0,344.8471,346.4687,342.9911,345.4821,29688.0
2022-11-23 09:35:00,353.65,354.36,353.49,353.76,19471.0,345.4626,346.1561,345.3063,345.57,19471.0
2022-11-23 09:40:00,353.78,355.33,353.77,354.93,16193.0,345.5896,347.1037,345.5798,346.7129,16193.0
2022-11-23 09:45:00,354.94,357.01,354.93,356.97,20706.0,346.7227,348.7448,346.7129,348.7057,20706.0
2022-11-23 09:50:00,357.05,358.61,357.05,358.11,15133.0,348.7839,350.3077,348.7839,349.8193,15133.0
2022-11-23 09:55:00,358.3,359.44,358.3,359.35,10732.0,350.0049,351.1185,350.0049,351.0306,10732.0
2022-11-23 10:00:00,359.47,361.06,358.74,360.61,27781.0,351.1478,352.701,350.4347,352.2614,27781.0
2022-11-23 10:05:00,360.98,361.34,360.38,360.53,26142.0,352.6229,352.9745,352.0368,352.1833,26142.0
2022-11-23 10:10:00,360.4,360.55,360.1,360.5,18928.0,352.0563,352.2028,351.7632,352.154,18928.0
2022-11-23 10:15:00,360.48,360.48,358.85,359.08,20336.0,352.1344,352.1344,350.5422,350.7669,20336.0
2022-11-23 10:20:00,359.08,359.08,357.63,358.08,14524.0,350.7669,350.7669,349.3504,349.79,14524.0
2022-11-23 10:25:00,358.3,358.99,357.35,358.99,10795.0,350.0049,350.6789,349.0769,350.6789,10795.0
2022-11-23 10:30:00,359.11,360.09,359.09,360.03,17547.0,350.7962,351.7535,350.7766,351.6949,17547.0
2022-11-23 10:35:00,360.02,360.03,359.49,359.61,15249.0,351.6851,351.6949,351.1674,351.2846,15249.0
2022-11-23 10:40:00,359.75,360.21,359.47,359.86,12708.0,351.4213,351.8707,351.1478,351.5288,12708.0
2022-11-23 10:45:00,359.76,359.85,359.14,359.77,13512.0,351.4311,351.519,350.8255,351.4409,13512.0
2022-11-23 10:50:00,359.74,360.18,359.74,360.13,14893.0,351.4116,351.8414,351.4116,351.7925,14893.0
2022-11-23 10:55:00,360.19,360.4,359.99,360.18,9318.0,351.8512,352.0563,351.6558,351.8414,9318.0
2022-11-23 11:00:00,360.25,360.62,360.25,360.33,10775.0,351.9098,352.2712,351.9098,351.9879,10775.0
2022-11-23 11:05:00,360.45,361.08,360.34,361.08,11957.0,352.1051,352.7206,351.9977,352.7206,11957.0
2022-11-23 11:10:00,361.04,361.43,361.03,361.29,10310.0,352.6815,353.0624,352.6717,352.9257,10310.0
2022-11-23 11:15:00,361.27,361.48,360.63,360.79,15291.0,352.9062,353.1113,352.281,352.4373,15291.0
2022-11-23 11:20:00,360.64,361.65,360.53,361.32,13448.0,352.2907,353.2774,352.1833,352.955,13448.0
2022-11-23 11:25:00,361.39,361.58,361.16,361.37,10122.0,353.0234,353.209,352.7987,353.0038,10122.0
2022-11-23 11:30:00,361.3,361.3,360.61,360.78,12641.0,352.9355,352.9355,352.2614,352.4275,12641.0
2022-11-23 11:35:00,360.82,361.25,360.53,361.24,13508.0,352.4666,352.8866,352.1833,352.8768,13508.0
2022-11-23 11:40:00,361.15,361.85,361.15,361.85,6832.0,352.7889,353.4727,352.7889,353.4727,6832.0
2022-11-23 11:45:00,361.75,362.05,360.65,360.66,16097.0,353.375,353.6681,352.3005,352.3103,16097.0
2022-11-23 11:50:00,360.78,360.78,359.65,359.65,11558.0,352.4275,352.4275,351.3237,351.3237,11558.0
2022-11-23 11:55:00,359.56,359.65,359.04,359.45,8550.0,351.2357,351.3237,350.7278,351.1283,8550.0
2022-11-23 12:00:00,359.51,360.05,359.51,359.88,6990.0,351.1869,351.7144,351.1869,351.5483,6990.0
2022-11-23 12:05:00,359.99,360.78,359.91,360.66,15047.0,351.6558,352.4275,351.5776,352.3103,15047.0
2022-11-23 12:10:00,360.74,360.95,360.54,360.61,9139.0,352.3884,352.5936,352.1931,352.2614,9139.0
2022-11-23 12:15:00,360.56,360.97,360.49,360.92,9844.0,352.2126,352.6131,352.1442,352.5643,9844.0
2022-11-23 12:20:00,360.96,361.22,360.89,361.06,9131.0,352.6033,352.8573,352.5349,352.701,9131.0
2022-11-23 12:25:00,361.09,361.34,361.0,361.13,11274.0,352.7303,352.9745,352.6424,352.7694,11274.0
2022-11-23 12:30:00,361.17,361.33,360.97,361.17,15306.0,352.8085,352.9648,352.6131,352.8085,15306.0
2022-11-23 12:35:00,361.09,361.38,361.0,361.31,17164.0,352.7303,353.0136,352.6424,352.9452,17164.0
2022-11-23 12:40:00,361.44,361.44,360.6,360.62,19934.0,353.0722,353.0722,352.2517,352.2712,19934.0
2022-11-23 12:45:00,360.56,360.62,360.43,360.45,3635.0,352.2126,352.2712,352.0856,352.1051,3635.0
2022-11-23 12:50:00,360.47,360.47,359.09,359.09,6140.0,352.1247,352.1247,350.7766,350.7766,6140.0
2022-11-23 12:55:00,359.08,359.3,358.6,359.06,5096.0,350.7669,350.9818,350.298,350.7473,5096.0
2022-11-23 13:00:00,358.99,359.33,358.7,359.26,6076.0,350.6789,351.0111,350.3957,350.9427,6076.0
2022-11-23 13:05:00,359.29,359.29,359.03,359.03,3102.0,350.972,350.972,350.718,350.718,3102.0
2022-11-23 13:10:00,359.03,359.08,358.68,358.94,4100.0,350.718,350.7669,350.3761,350.6301,4100.0
2022-11-23 13:15:00,358.99,359.31,358.98,359.25,6793.0,350.6789,350.9915,350.6692,350.9329,6793.0
2022-11-23 13:20:00,359.29,359.46,359.11,359.16,9875.0,350.972,351.1381,350.7962,350.845,9875.0
2022-11-23 13:25:00,358.97,359.35,358.82,359.33,9924.0,350.6594,351.0306,350.5129,351.0111,9924.0
2022-11-23 13:30:00,359.42,359.45,359.19,359.27,6948.0,351.099,351.1283,350.8743,350.9525,6948.0
2022-11-23 13:35:00,359.29,359.55,359.21,359.44,10805.0,350.972,351.226,350.8938,351.1185,10805.0
2022-11-23 13:40:00,359.43,359.51,359.3,359.48,7678.0,351.1088,351.1869,350.9818,351.1576,7678.0
2022-11-23 13:45:00,359.43,359.48,359.26,359.26,4520.0,351.1088,351.1576,350.9427,350.9427,4520.0
2022-11-23 13:50:00,359.2,359.2,358.64,358.9,3506.0,350.8841,350.8841,350.337,350.591,3506.0
2022-11-23 13:55:00,358.83,359.04,358.72,359.04,7999.0,350.5226,350.7278,350.4152,350.7278,7999.0
2022-11-23 14:00:00,359.13,360.27,358.6,360.1,19605.0,350.8157,351.9293,350.298,351.7632,19605.0
2022-11-23 14:05:00,359.98,359.99,359.09,359.28,7754.0,351.646,351.6558,350.7766,350.9622,7754.0
2022-11-23 14:10:00,359.31,359.32,358.24,358.9,7298.0,350.9915,351.0013,349.9463,350.591,7298.0
2022-11-23 14:15:00,359.03,359.2,358.98,359.01,8334.0,350.718,350.8841,350.6692,350.6985,8334.0
2022-11-23 14:20:00,359.05,359.6,359.05,359.52,4631.0,350.7375,351.2748,350.7375,351.1967,4631.0
2022-11-23 14:25:00,359.55,359.9,359.22,359.22,5060.0,351.226,351.5679,350.9036,350.9036,5060.0
2022-11-23 14:30:00,359.22,359.22,358.54,358.54,4965.0,350.9036,350.9036,350.2394,350.2394,4965.0
2022-11-23 14:35:00,358.34,358.34,357.72,357.79,7088.0,350.044,350.044,349.4383,349.5067,7088.0
2022-11-23 14:40:00,357.68,358.25,357.68,358.25,7120.0,349.3993,349.9561,349.3993,349.9561,7120.0
2022-11-23 14:45:00,358.18,358.78,358.18,358.78,6798.0,349.8877,350.4738,349.8877,350.4738,6798.0
2022-11-23 14:50:00,358.71,358.74,358.32,358.34,6810.0,350.4054,350.4347,350.0244,350.044,6810.0
2022-11-23 14:55:00,357.96,358.27,357.94,358.02,6089.0,349.6728,349.9756,349.6532,349.7314,6089.0
2022-11-23 15:00:00,358.14,358.52,357.98,358.52,9320.0,349.8486,350.2198,349.6923,350.2198,9320.0
2022-11-23 15:05:00,358.52,358.92,358.46,358.92,13190.0,350.2198,350.6106,350.1612,350.6106,13190.0
2022-11-23 15:10:00,358.87,358.91,358.59,358.81,9314.0,350.5617,350.6008,350.2882,350.5031,9314.0
2022-11-23 15:15:00,358.75,359.33,358.71,359.26,10076.0,350.4445,351.0111,350.4054,350.9427,10076.0
2022-11-23 15:20:00,359.24,359.24,358.69,359.02,8183.0,350.9231,350.9231,350.3859,350.7082,8183.0
2022-11-23 15:25:00,358.99,359.11,358.78,358.78,5673.0,350.6789,350.7962,350.4738,350.4738,5673.0
2022-11-23 15:30:00,358.78,358.79,358.27,358.27,6870.0,350.4738,350.4836,349.9756,349.9756,6870.0
2022-11-23 15:35:00,358.3,358.56,358.26,358.51,12783.0,350.0049,350.2589,349.9658,350.21,12783.0
2022-11-23 15:40:00,358.49,358.49,357.92,358.33,14260.0,350.1905,350.1905,349.6337,350.0342,14260.0
2022-11-23 15:45:00,358.29,358.49,357.89,358.34,26123.0,349.9951,350.1905,349.6044,350.044,26123.0
2022-11-23 15:50:00,358.45,358.76,358.31,358.38,35112.0,350.1514,350.4543,350.0147,350.0831,35112.0
2022-11-23 15:55:00,358.37,358.51,357.91,358.51,93495.0,350.0733,350.21,349.6239,350.21,93495.0
2022-11-25 09:30:00,355.05,357.2,354.01,355.83,30673.0,347.6538,349.7591,346.6355,348.4176,30673.0
2022-11-25 09:35:00,354.9,355.62,354.65,355.19,3457.0,347.507,348.212,347.2622,347.7909,3457.0
2022-11-25 09:40:00,354.88,355.52,353.62,353.62,3782.0,347.4874,348.114,346.2536,346.2536,3782.0
2022-11-25 09:45:00,353.75,354.15,353.39,353.52,16109.0,346.3809,346.7726,346.0284,346.1557,16109.0
2022-11-25 09:50:00,353.43,353.96,353.06,353.06,22017.0,346.0676,346.5865,345.7053,345.7053,22017.0
2022-11-25 09:55:00,353.04,353.54,352.53,353.16,11839.0,345.6857,346.1753,345.1863,345.8032,11839.0
2022-11-25 10:00:00,353.3,354.75,353.25,354.61,11063.0,345.9403,347.3601,345.8913,347.223,11063.0
2022-11-25 10:05:00,354.53,355.53,354.53,355.39,10511.0,347.1447,348.1238,347.1447,347.9868,10511.0
2022-11-25 10:10:00,355.37,355.53,355.08,355.53,4434.0,347.9672,348.1238,347.6832,348.1238,4434.0
2022-11-25 10:15:00,355.6,356.42,355.6,356.35,4587.0,348.1924,348.9953,348.1924,348.9268,4587.0
2022-11-25 10:20:00,356.44,356.45,355.33,355.33,8229.0,349.0149,349.0247,347.928,347.928,8229.0
2022-11-25 10:25:00,355.2,355.56,355.17,355.42,9651.0,347.8007,348.1532,347.7713,348.0161,9651.0
2022-11-25 10:30:00,355.38,355.4,354.79,354.92,5788.0,347.977,347.9965,347.3993,347.5265,5788.0
2022-11-25 10:35:00,354.87,355.39,354.87,355.33,10434.0,347.4776,347.9868,347.4776,347.928,10434.0
2022-11-25 10:40:00,355.39,355.4,354.97,355.19,4017.0,347.9868,347.9965,347.5755,347.7909,4017.0
2022-11-25 10:45:00,355.27,355.6,355.15,355.6,8192.0,347.8693,348.1924,347.7518,348.1924,8192.0
2022-11-25 10:50:00,355.5,355.84,355.28,355.73,6101.0,348.0945,348.4274,347.879,348.3197,6101.0
2022-11-25 10:55:00,355.72,356.25,355.72,356.19,8219.0,348.3099,348.8288,348.3099,348.7701,8219.0
2022-11-25 11:00:00,356.26,356.8,356.01,356.47,6739.0,348.8386,349.3674,348.5938,349.0443,6739.0
2022-11-25 11:05:00,356.57,356.76,356.44,356.61,2753.0,349.1422,349.3282,349.0149,349.1813,2753.0
2022-11-25 11:10:00,356.67,356.67,356.13,356.31,6487.0,349.2401,349.2401,348.7113,348.8876,6487.0
2022-11-25 11:15:00,356.36,356.54,355.94,356.54,10116.0,348.9366,349.1128,348.5253,349.1128,10116.0
2022-11-25 11:20:00,356.59,356.73,356.38,356.38,6891.0,349.1618,349.2988,348.9561,348.9561,6891.0
2022-11-25 11:25:00,356.41,356.64,356.03,356.03,6015.0,348.9855,349.2107,348.6134,348.6134,6015.0
2022-11-25 11:30:00,355.94,356.18,355.69,356.17,9476.0,348.5253,348.7603,348.2805,348.7505,9476.0
2022-11-25 11:35:00,356.1,356.5,355.99,356.4,4982.0,348.682,349.0736,348.5743,348.9757,4982.0
2022-11-25 11:40:00,356.39,356.39,356.17,356.22,5156.0,348.9659,348.9659,348.7505,348.7995,5156.0
2022-11-25 11:45:00,356.19,356.73,356.19,356.73,10878.0,348.7701,349.2988,348.7701,349.2988,10878.0
2022-11-25 11:50:00,356.88,356.94,356.6,356.77,4831.0,349.4457,349.5045,349.1716,349.338,4831.0
2022-11-25 11:55:00,356.78,356.95,356.72,356.86,2981.0,349.3478,349.5143,349.2891,349.4261,2981.0
2022-11-25 12:00:00,356.93,356.99,356.54,356.54,5717.0,349.4947,349.5534,349.1128,349.1128,5717.0
2022-11-25 12:05:00,356.47,356.69,356.24,356.69,7425.0,349.0443,349.2597,348.8191,349.2597,7425.0
2022-11-25 12:10:00,356.73,356.97,356.73,356.87,3680.0,349.2988,349.5338,349.2988,349.4359,3680.0
2022-11-25 12:15:00,356.88,357.23,356.86,357.2,4613.0,349.4457,349.7884,349.4261,349.7591,4613.0
2022-11-25 12:20:00,357.17,357.42,357.05,357.42,6421.0,349.7297,349.9745,349.6122,349.9745,6421.0
2022-11-25 12:25:00,357.39,357.51,357.17,357.24,6522.0,349.9451,350.0626,349.7297,349.7982,6522.0
2022-11-25 12:30:00,357.19,357.55,357.16,357.21,8335.0,349.7493,350.1018,349.7199,349.7688,8335.0
2022-11-25 12:35:00,357.14,357.25,356.85,356.98,9387.0,349.7003,349.808,349.4163,349.5436,9387.0
2022-11-25 12:40:00,356.92,357.15,356.92,357.15,5263.0,349.4849,349.7101,349.4849,349.7101,5263.0
2022-11-25 12:45:00,357.14,357.42,357.0,357.23,16494.0,349.7003,349.9745,349.5632,349.7884,16494.0
2022-11-25 12:50:00,357.32,358.13,357.28,357.85,14069.0,349.8766,350.6697,349.8374,350.3955,14069.0
2022-11-25 12:55:00,357.97,358.31,357.53,358.13,31400.0,350.513,350.8459,350.0822,350.6697,31400.0
2022-11-28 09:30:00,354.46,357.34,354.27,356.23,25085.0,347.0761,349.8961,346.8901,348.8093,25085.0
2022-11-28 09:35:00,356.6,357.25,355.83,356.31,12128.0,349.1716,349.808,348.4176,348.8876,12128.0
2022-11-28 09:40:00,356.07,356.49,354.2,354.2,5163.0,348.6526,349.0638,346.8215,346.8215,5163.0
2022-11-28 09:45:00,354.06,354.41,353.51,354.16,8410.0,346.6845,347.0272,346.1459,346.7824,8410.0
2022-11-28 09:50:00,354.27,354.76,354.19,354.38,7189.0,346.8901,347.3699,346.8118,346.9978,7189.0
2022-11-28 09:55:00,354.26,354.31,353.63,354.16,6914.0,346.8803,346.9293,346.2634,346.7824,6914.0
2022-11-28 10:00:00,354.32,354.48,353.97,354.48,4097.0,346.939,347.0957,346.5963,347.0957,4097.0
2022-11-28 10:05:00,354.4,355.5,353.87,355.43,8638.0,347.0174,348.0945,346.4984,348.0259,8638.0
2022-11-28 10:10:00,355.4,356.37,355.39,356.31,7641.0,347.9965,348.9463,347.9868,348.8876,7641.0
2022-11-28 10:15:00,356.33,356.52,355.63,356.03,10192.0,348.9072,349.0932,348.2218,348.6134,10192.0
2022-11-28 10:20:00,355.93,356.14,355.24,355.42,13805.0,348.5155,348.7211,347.8399,348.0161,13805.0
2022-11-28 10:25:00,355.42,355.58,354.5,354.7,9250.0,348.0161,348.1728,347.1153,347.3111,9250.0
2022-11-28 10:30:00,354.92,355.01,354.5,354.97,6499.0,347.5265,347.6147,347.1153,347.5755,6499.0
2022-11-28 10:35:00,354.87,355.35,354.86,355.08,6459.0,347.4776,347.9476,347.4678,347.6832,6459.0
2022-11-28 10:40:00,354.84,355.01,353.85,353.95,9352.0,347.4482,347.6147,346.4788,346.5768,9352.0
2022-11-28 10:45:00,353.92,353.92,353.32,353.32,6115.0,346.5474,346.5474,345.9599,345.9599,6115.0
2022-11-28 10:50:00,353.38,353.59,353.16,353.23,7795.0,346.0186,346.2243,345.8032,345.8718,7795.0
2022-11-28 10:55:00,353.22,353.27,352.98,353.0,6795.0,345.862,345.9109,345.627,345.6465,6795.0
2022-11-28 11:00:00,352.88,353.61,352.86,353.54,12409.0,345.529,346.2438,345.5095,346.1753,12409.0
2022-11-28 11:05:00,353.55,353.55,352.89,353.23,4324.0,346.1851,346.1851,345.5388,345.8718,4324.0
2022-11-28 11:10:00,353.19,353.42,353.02,353.3,11116.0,345.8326,346.0578,345.6661,345.9403,11116.0
2022-11-28 11:15:00,353.31,353.78,353.28,353.58,6614.0,345.9501,346.4103,345.9207,346.2145,6614.0
2022-11-28 11:20:00,353.54,353.61,353.31,353.42,8840.0,346.1753,346.2438,345.9501,346.0578,8840.0
2022-11-28 11:25:00,353.32,353.49,352.8,352.8,6672.0,345.9599,346.1263,345.4507,345.4507,6672.0
2022-11-28 11:30:00,352.94,353.3,352.93,353.2,7720.0,345.5878,345.9403,345.578,345.8424,7720.0
2022-11-28 11:35:00,353.2,353.33,353.07,353.17,6289.0,345.8424,345.9697,345.7151,345.813,6289.0
2022-11-28 11:40:00,353.25,353.72,353.06,353.52,12110.0,345.8913,346.3515,345.7053,346.1557,12110.0
2022-11-28 11:45:00,353.55,353.63,353.1,353.31,13647.0,346.1851,346.2634,345.7445,345.9501,13647.0
2022-11-28 11:50:00,353.29,353.63,352.9,353.63,36763.0,345.9305,346.2634,345.5486,346.2634,36763.0
2022-11-28 11:55:00,353.62,353.84,353.56,353.56,4371.0,346.2536,346.469,346.1949,346.1949,4371.0
2022-11-28 12:00:00,353.5,353.76,352.43,352.75,10919.0,346.1361,346.3907,345.0884,345.4018,10919.0
2022-11-28 12:05:00,352.94,353.83,352.68,352.81,6364.0,345.5878,346.4593,345.3332,345.4605,6364.0
2022-11-28 12:10:00,352.81,353.06,352.79,353.01,20752.0,345.4605,345.7053,345.4409,345.6563,20752.0
2022-11-28 12:15:00,353.0,353.73,353.0,353.37,8775.0,345.6465,346.3613,345.6465,346.0088,8775.0
2022-11-28 12:20:00,353.41,353.72,353.37,353.37,6245.0,346.048,346.3515,346.0088,346.0088,6245.0
2022-11-28 12:25:00,353.5,353.69,353.41,353.59,6371.0,346.1361,346.3222,346.048,346.2243,6371.0
2022-11-28 12:30:00,353.49,353.93,353.26,353.26,9111.0,346.1263,346.5572,345.9011,345.9011,9111.0
2022-11-28 12:35:00,353.24,353.61,353.12,353.42,7948.0,345.8815,346.2438,345.764,346.0578,7948.0
2022-11-28 12:40:00,353.39,353.54,353.14,353.29,5991.0,346.0284,346.1753,345.7836,345.9305,5991.0
2022-11-28 12:45:00,353.29,353.29,352.47,352.55,9797.0,345.9305,345.9305,345.1276,345.2059,9797.0
2022-11-28 12:50:00,352.49,352.9,352.35,352.35,13131.0,345.1472,345.5486,345.0101,345.0101,13131.0
2022-11-28 12:55:00,352.42,353.02,352.36,352.78,10876.0,345.0786,345.6661,345.0199,345.4311,10876.0
2022-11-28 13:00:00,352.83,353.13,352.65,353.06,6733.0,345.4801,345.7738,345.3038,345.7053,6733.0
2022-11-28 13:05:00,353.16,353.16,352.66,352.78,8160.0,345.8032,345.8032,345.3136,345.4311,8160.0
2022-11-28 13:10:00,352.75,352.85,352.12,352.55,5855.0,345.4018,345.4997,344.7849,345.2059,5855.0
2022-11-28 13:15:00,352.56,352.71,352.4,352.62,6745.0,345.2157,345.3626,345.059,345.2745,6745.0
2022-11-28 13:20:00,352.55,352.79,352.52,352.62,9007.0,345.2059,345.4409,345.1765,345.2745,9007.0
2022-11-28 13:25:00,352.61,352.65,352.29,352.39,5624.0,345.2647,345.3038,344.9513,345.0493,5624.0
2022-11-28 13:30:00,352.37,352.57,352.3,352.52,4883.0,345.0297,345.2255,344.9611,345.1765,4883.0
2022-11-28 13:35:00,352.5,353.13,352.37,353.08,6220.0,345.157,345.7738,345.0297,345.7249,6220.0
2022-11-28 13:40:00,353.03,353.03,352.8,352.84,5238.0,345.6759,345.6759,345.4507,345.4899,5238.0
2022-11-28 13:45:00,352.78,353.13,352.69,352.97,9640.0,345.4311,345.7738,345.343,345.6172,9640.0
2022-11-28 13:50:00,352.98,353.05,352.62,352.79,4976.0,345.627,345.6955,345.2745,345.4409,4976.0
2022-11-28 13:55:00,352.77,352.77,352.02,352.42,7509.0,345.4213,345.4213,344.687,345.0786,7509.0
2022-11-28 14:00:00,352.49,352.51,352.1,352.18,3059.0,345.1472,345.1668,344.7653,344.8436,3059.0
2022-11-28 14:05:00,352.21,352.37,352.1,352.1,4693.0,344.873,345.0297,344.7653,344.7653,4693.0
2022-11-28 14:10:00,352.01,352.09,351.85,351.92,3128.0,344.6772,344.7555,344.5205,344.589,3128.0
2022-11-28 14:15:00,351.95,352.24,351.85,352.24,4136.0,344.6184,344.9024,344.5205,344.9024,4136.0
2022-11-28 14:20:00,352.13,352.17,351.79,351.95,5542.0,344.7947,344.8338,344.4617,344.6184,5542.0
2022-11-28 14:25:00,351.91,351.92,351.29,351.52,5933.0,344.5792,344.589,343.9722,344.1974,5933.0
2022-11-28 14:30:00,351.51,352.16,351.46,352.12,5505.0,344.1876,344.824,344.1386,344.7849,5505.0
2022-11-28 14:35:00,352.05,352.08,351.9,352.07,2810.0,344.7163,344.7457,344.5695,344.7359,2810.0
2022-11-28 14:40:00,351.96,352.27,351.86,352.27,4433.0,344.6282,344.9318,344.5303,344.9318,4433.0
2022-11-28 14:45:00,352.17,352.32,351.76,351.77,3386.0,344.8338,344.9807,344.4324,344.4422,3386.0
2022-11-28 14:50:00,351.82,351.86,351.65,351.65,4859.0,344.4911,344.5303,344.3247,344.3247,4859.0
2022-11-28 14:55:00,351.59,351.6,351.31,351.34,3873.0,344.2659,344.2757,343.9917,344.0211,3873.0
2022-11-28 15:00:00,351.36,351.4,351.21,351.31,5964.0,344.0407,344.0799,343.8938,343.9917,5964.0
2022-11-28 15:05:00,351.27,351.27,350.81,350.92,5390.0,343.9526,343.9526,343.5022,343.6099,5390.0
2022-11-28 15:10:00,350.79,350.83,350.52,350.57,4620.0,343.4826,343.5217,343.2182,343.2672,4620.0
2022-11-28 15:15:00,350.54,350.55,350.18,350.26,11078.0,343.2378,343.2476,342.8853,342.9636,11078.0
2022-11-28 15:20:00,350.29,350.52,350.19,350.26,8586.0,342.993,343.2182,342.8951,342.9636,8586.0
2022-11-28 15:25:00,350.19,350.21,349.98,350.14,6621.0,342.8951,342.9147,342.6895,342.8461,6621.0
2022-11-28 15:30:00,350.15,350.22,350.02,350.02,8003.0,342.8559,342.9245,342.7286,342.7286,8003.0
2022-11-28 15:35:00,349.99,350.19,349.93,350.19,10228.0,342.6992,342.8951,342.6405,342.8951,10228.0
2022-11-28 15:40:00,350.19,350.78,350.17,350.67,20197.0,342.8951,343.4728,342.8755,343.3651,20197.0
2022-11-28 15:45:00,350.69,350.7,350.29,350.36,11359.0,343.3847,343.3945,342.993,343.0615,11359.0
2022-11-28 15:50:00,350.35,350.93,350.31,350.78,33328.0,343.0517,343.6197,343.0126,343.4728,33328.0
2022-11-28 15:55:00,350.77,351.27,350.63,351.11,99228.0,343.463,343.9526,343.3259,343.7959,99228.0
2022-11-29 09:30:00,350.72,350.72,348.34,348.77,21828.0,343.414,343.414,341.0836,341.5047,21828.0
2022-11-29 09:35:00,348.77,349.89,348.11,349.28,15359.0,341.5047,342.6013,340.8584,342.004,15359.0
2022-11-29 09:40:00,349.45,349.84,349.07,349.07,1550.0,342.1705,342.5524,341.7984,341.7984,1550.0
2022-11-29 09:45:00,349.37,349.61,349.11,349.33,12682.0,342.0922,342.3272,341.8376,342.053,12682.0
2022-11-29 09:50:00,349.33,349.42,349.0,349.17,5786.0,342.053,342.1411,341.7299,341.8963,5786.0
2022-11-29 09:55:00,349.06,349.32,348.9,349.0,10061.0,341.7886,342.0432,341.632,341.7299,10061.0
2022-11-29 10:00:00,349.06,349.33,349.05,349.17,6866.0,341.7886,342.053,341.7788,341.8963,6866.0
2022-11-29 10:05:00,349.17,349.94,349.06,349.72,3894.0,341.8963,342.6503,341.7886,342.4349,3894.0
2022-11-29 10:10:00,349.89,349.95,349.49,349.6,2501.0,342.6013,342.6601,342.2097,342.3174,2501.0
2022-11-29 10:15:00,349.82,350.86,349.82,350.33,7095.0,342.5328,343.5511,342.5328,343.0322,7095.0
2022-11-29 10:20:00,350.41,350.94,350.33,350.77,8182.0,343.1105,343.6295,343.0322,343.463,8182.0
2022-11-29 10:25:00,350.66,351.66,350.66,351.66,8260.0,343.3553,344.3345,343.3553,344.3345,8260.0
2022-11-29 10:30:00,351.65,351.73,351.14,351.15,5685.0,344.3247,344.403,343.8253,343.8351,5685.0
2022-11-29 10:35:00,351.09,351.26,350.98,351.07,6151.0,343.7763,343.9428,343.6686,343.7567,6151.0
2022-11-29 10:40:00,351.12,351.54,351.11,351.42,5648.0,343.8057,344.217,343.7959,344.0995,5648.0
2022-11-29 10:45:00,351.34,351.5,351.25,351.25,6366.0,344.0211,344.1778,343.933,343.933,6366.0
2022-11-29 10:50:00,351.25,351.25,350.27,350.36,6751.0,343.933,343.933,342.9734,343.0615,6751.0
2022-11-29 10:55:00,350.45,350.51,349.94,350.07,7952.0,343.1497,343.2084,342.6503,342.7776,7952.0
2022-11-29 11:00:00,350.12,350.23,349.0,349.0,6375.0,342.8265,342.9342,341.7299,341.7299,6375.0
2022-11-29 11:05:00,349.0,349.0,348.38,348.38,9914.0,341.7299,341.7299,341.1228,341.1228,9914.0
2022-11-29 11:10:00,348.36,348.75,348.31,348.75,7373.0,341.1032,341.4851,341.0542,341.4851,7373.0
2022-11-29 11:15:00,348.82,348.82,348.21,348.23,6015.0,341.5536,341.5536,340.9563,340.9759,6015.0
2022-11-29 11:20:00,347.92,348.03,347.45,347.53,10700.0,340.6724,340.7801,340.2122,340.2905,10700.0
2022-11-29 11:25:00,347.53,347.67,347.28,347.36,12495.0,340.2905,340.4276,340.0457,340.124,12495.0
2022-11-29 11:30:00,347.27,348.45,347.27,348.4,14168.0,340.0359,341.1913,340.0359,341.1424,14168.0
2022-11-29 11:35:00,348.46,348.46,348.08,348.13,4981.0,341.2011,341.2011,340.829,340.878,4981.0
2022-11-29 11:40:00,348.11,348.3,347.99,347.99,3250.0,340.8584,341.0445,340.7409,340.7409,3250.0
2022-11-29 11:45:00,348.03,348.14,347.9,348.02,8857.0,340.7801,340.8878,340.6528,340.7703,8857.0
2022-11-29 11:50:00,348.1,348.43,347.94,348.42,4046.0,340.8486,341.1717,340.692,341.162,4046.0
2022-11-29 11:55:00,348.42,348.62,348.42,348.5,3699.0,341.162,341.3578,341.162,341.2403,3699.0
2022-11-29 12:00:00,348.51,348.57,348.23,348.26,10681.0,341.2501,341.3088,340.9759,341.0053,10681.0
2022-11-29 12:05:00,348.22,349.2,348.22,349.2,19110.0,340.9661,341.9257,340.9661,341.9257,19110.0
2022-11-29 12:10:00,349.18,349.21,348.92,349.19,8474.0,341.9061,341.9355,341.6515,341.9159,8474.0
2022-11-29 12:15:00,349.26,349.5,349.2,349.46,6379.0,341.9845,342.2195,341.9257,342.1803,6379.0
2022-11-29 12:20:00,349.41,349.43,348.92,348.94,11717.0,342.1313,342.1509,341.6515,341.6711,11717.0
2022-11-29 12:25:00,348.88,348.88,348.37,348.48,4742.0,341.6124,341.6124,341.113,341.2207,4742.0
2022-11-29 12:30:00,348.44,348.7,348.44,348.69,6115.0,341.1815,341.4361,341.1815,341.4263,6115.0
2022-11-29 12:35:00,348.79,349.52,348.65,349.19,6799.0,341.5242,342.239,341.3872,341.9159,6799.0
2022-11-29 12:40:00,349.28,349.57,349.28,349.49,3441.0,342.004,342.288,342.004,342.2097,3441.0
2022-11-29 12:45:00,349.42,349.45,348.96,349.02,5128.0,342.1411,342.1705,341.6907,341.7495,5128.0
2022-11-29 12:50:00,349.02,349.62,349.02,349.45,6555.0,341.7495,342.337,341.7495,342.1705,6555.0
2022-11-29 12:55:00,349.52,349.87,349.5,349.59,3882.0,342.239,342.5817,342.2195,342.3076,3882.0
2022-11-29 13:00:00,349.62,349.74,349.2,349.21,4166.0,342.337,342.4545,341.9257,341.9355,4166.0
2022-11-29 13:05:00,349.33,349.51,349.19,349.19,3048.0,342.053,342.2292,341.9159,341.9159,3048.0
2022-11-29 13:10:00,349.18,349.64,349.11,349.64,4940.0,341.9061,342.3565,341.8376,342.3565,4940.0
2022-11-29 13:15:00,349.6,349.6,349.02,349.03,6025.0,342.3174,342.3174,341.7495,341.7592,6025.0
2022-11-29 13:20:00,349.11,349.11,348.82,348.93,1959.0,341.8376,341.8376,341.5536,341.6613,1959.0
2022-11-29 13:25:00,348.92,348.99,348.61,348.62,9584.0,341.6515,341.7201,341.348,341.3578,9584.0
2022-11-29 13:30:00,348.54,348.79,348.53,348.78,3101.0,341.2795,341.5242,341.2697,341.5145,3101.0
2022-11-29 13:35:00,348.78,348.89,348.78,348.86,5908.0,341.5145,341.6222,341.5145,341.5928,5908.0
2022-11-29 13:40:00,348.82,349.09,348.82,349.05,2622.0,341.5536,341.818,341.5536,341.7788,2622.0
2022-11-29 13:45:00,349.09,349.21,349.04,349.12,5385.0,341.818,341.9355,341.769,341.8474,5385.0
2022-11-29 13:50:00,349.12,349.12,348.49,348.74,5091.0,341.8474,341.8474,341.2305,341.4753,5091.0
2022-11-29 13:55:00,348.79,348.79,348.62,348.7,3907.0,341.5242,341.5242,341.3578,341.4361,3907.0
2022-11-29 14:00:00,348.73,349.72,348.73,349.48,9336.0,341.4655,342.4349,341.4655,342.1999,9336.0
2022-11-29 14:05:00,349.42,349.49,349.1,349.23,7743.0,342.1411,342.2097,341.8278,341.9551,7743.0
2022-11-29 14:10:00,349.23,349.31,348.89,348.98,7954.0,341.9551,342.0334,341.6222,341.7103,7954.0
2022-11-29 14:15:00,349.0,349.0,348.74,348.74,4400.0,341.7299,341.7299,341.4753,341.4753,4400.0
2022-11-29 14:20:00,348.78,348.81,348.23,348.24,7408.0,341.5145,341.5438,340.9759,340.9857,7408.0
2022-11-29 14:25:00,348.3,348.31,347.69,347.75,8586.0,341.0445,341.0542,340.4472,340.5059,8586.0
2022-11-29 14:30:00,347.7,347.73,347.43,347.47,5001.0,340.4569,340.4863,340.1926,340.2317,5001.0
2022-11-29 14:35:00,347.53,347.63,347.29,347.47,11586.0,340.2905,340.3884,340.0555,340.2317,11586.0
2022-11-29 14:40:00,347.49,347.57,347.11,347.2,7387.0,340.2513,340.3297,339.8792,339.9674,7387.0
2022-11-29 14:45:00,347.24,347.24,346.95,346.95,6114.0,340.0065,340.0065,339.7226,339.7226,6114.0
2022-11-29 14:50:00,346.87,346.94,346.6,346.61,14219.0,339.6442,339.7128,339.3799,339.3897,14219.0
2022-11-29 14:55:00,346.66,346.95,346.6,346.95,9219.0,339.4386,339.7226,339.3799,339.7226,9219.0
2022-11-29 15:00:00,346.89,347.21,346.84,346.84,7229.0,339.6638,339.9772,339.6149,339.6149,7229.0
2022-11-29 15:05:00,346.84,347.53,346.84,347.53,5976.0,339.6149,340.2905,339.6149,340.2905,5976.0
2022-11-29 15:10:00,347.48,347.48,347.24,347.3,8864.0,340.2415,340.2415,340.0065,340.0653,8864.0
2022-11-29 15:15:00,347.3,347.37,347.09,347.17,7807.0,340.0653,340.1338,339.8597,339.938,7807.0
2022-11-29 15:20:00,347.13,347.2,346.69,346.74,11103.0,339.8988,339.9674,339.468,339.5169,11103.0
2022-11-29 15:25:00,346.76,347.07,346.64,346.89,15891.0,339.5365,339.8401,339.419,339.6638,15891.0
2022-11-29 15:30:00,346.94,347.41,346.84,347.41,15350.0,339.7128,340.173,339.6149,340.173,15350.0
2022-11-29 15:35:00,347.43,347.56,347.17,347.32,20742.0,340.1926,340.3199,339.938,340.0849,20742.0
2022-11-29 15:40:00,347.36,347.7,347.31,347.31,24825.0,340.124,340.4569,340.0751,340.0751,24825.0
2022-11-29 15:45:00,347.31,347.32,346.91,347.19,30839.0,340.0751,340.0849,339.6834,339.9576,30839.0
2022-11-29 15:50:00,347.25,347.33,346.98,347.06,58713.0,340.0163,340.0947,339.7519,339.8303,58713.0
2022-11-29 15:55:00,347.04,347.45,346.39,347.09,207192.0,339.8107,340.2122,339.1742,339.8597,207192.0
2022-11-30 09:30:00,347.13,349.86,345.11,345.43,25939.0,339.8988,342.572,337.9209,338.2342,25939.0
2022-11-30 09:35:00,345.4,345.4,342.77,343.21,7689.0,338.2049,338.2049,335.6296,336.0605,7689.0
2022-11-30 09:40:00,342.8,343.62,342.06,342.06,10309.0,335.659,336.4619,334.9344,334.9344,10309.0
2022-11-30 09:45:00,342.1,343.49,342.04,342.69,29298.0,334.9736,336.3346,334.9149,335.5513,29298.0
2022-11-30 09:50:00,342.78,342.92,341.44,341.44,8268.0,335.6394,335.7765,334.3274,334.3274,8268.0
2022-11-30 09:55:00,341.62,342.93,341.47,342.65,12252.0,334.5036,335.7863,334.3567,335.5121,12252.0
2022-11-30 10:00:00,342.41,343.46,342.1,343.42,9839.0,335.2771,336.3053,334.9736,336.2661,9839.0
2022-11-30 10:05:00,343.31,344.49,343.31,344.26,13251.0,336.1584,337.3138,336.1584,337.0886,13251.0
2022-11-30 10:10:00,344.3,344.3,342.7,342.81,10170.0,337.1278,337.1278,335.5611,335.6688,10170.0
2022-11-30 10:15:00,342.81,342.9,342.33,342.56,9649.0,335.6688,335.7569,335.1988,335.424,9649.0
2022-11-30 10:20:00,342.61,343.01,342.58,342.93,13888.0,335.473,335.8646,335.4436,335.7863,13888.0
2022-11-30 10:25:00,342.93,343.43,342.65,343.33,14798.0,335.7863,336.2759,335.5121,336.178,14798.0
2022-11-30 10:30:00,343.35,343.58,342.87,343.26,9401.0,336.1976,336.4228,335.7276,336.1094,9401.0
2022-11-30 10:35:00,343.28,343.93,343.19,343.81,9200.0,336.129,336.7655,336.0409,336.648,9200.0
2022-11-30 10:40:00,343.93,344.5,343.81,344.07,7094.0,336.7655,337.3236,336.648,336.9026,7094.0
2022-11-30 10:45:00,343.99,343.99,342.89,343.2,5018.0,336.8242,336.8242,335.7471,336.0507,5018.0
2022-11-30 10:50:00,343.17,343.17,342.51,342.52,7652.0,336.0213,336.0213,335.3751,335.3849,7652.0
2022-11-30 10:55:00,342.38,342.92,342.38,342.67,9182.0,335.2478,335.7765,335.2478,335.5317,9182.0
2022-11-30 11:00:00,342.64,343.03,342.57,342.63,7930.0,335.5024,335.8842,335.4338,335.4926,7930.0
2022-11-30 11:05:00,342.65,343.27,342.6,343.23,11953.0,335.5121,336.1192,335.4632,336.0801,11953.0
2022-11-30 11:10:00,343.15,343.62,343.14,343.47,7192.0,336.0017,336.4619,335.9919,336.3151,7192.0
2022-11-30 11:15:00,343.49,343.82,343.4,343.69,7885.0,336.3346,336.6578,336.2465,336.5305,7885.0
2022-11-30 11:20:00,343.62,343.75,342.88,343.11,10013.0,336.4619,336.5892,335.7374,335.9626,10013.0
2022-11-30 11:25:00,343.03,343.86,343.03,343.73,6828.0,335.8842,336.6969,335.8842,336.5696,6828.0
2022-11-30 11:30:00,343.82,344.24,343.82,344.24,5968.0,336.6578,337.069,336.6578,337.069,5968.0
2022-11-30 11:35:00,344.22,344.36,343.75,343.77,4215.0,337.0494,337.1865,336.5892,336.6088,4215.0
2022-11-30 11:40:00,343.81,343.82,343.35,343.55,9144.0,336.648,336.6578,336.1976,336.3934,9144.0
2022-11-30 11:45:00,343.49,343.56,343.33,343.56,5818.0,336.3346,336.4032,336.178,336.4032,5818.0
2022-11-30 11:50:00,343.56,343.89,343.42,343.69,10538.0,336.4032,336.7263,336.2661,336.5305,10538.0
2022-11-30 11:55:00,343.58,343.62,343.15,343.39,7378.0,336.4228,336.4619,336.0017,336.2367,7378.0
2022-11-30 12:00:00,343.22,343.65,343.17,343.56,7599.0,336.0703,336.4913,336.0213,336.4032,7599.0
2022-11-30 12:05:00,343.55,343.78,343.31,343.42,7638.0,336.3934,336.6186,336.1584,336.2661,7638.0
2022-11-30 12:10:00,343.34,343.43,342.83,342.87,11886.0,336.1878,336.2759,335.6884,335.7276,11886.0
2022-11-30 12:15:00,342.83,342.9,341.74,341.78,10922.0,335.6884,335.7569,334.6211,334.6603,10922.0
2022-11-30 12:20:00,341.77,341.88,341.31,341.65,13047.0,334.6505,334.7582,334.2001,334.533,13047.0
2022-11-30 12:25:00,341.65,341.77,341.37,341.39,11158.0,334.533,334.6505,334.2588,334.2784,11158.0
2022-11-30 12:30:00,341.48,341.8,341.42,341.76,10097.0,334.3665,334.6799,334.3078,334.6407,10097.0
2022-11-30 12:35:00,341.74,341.74,341.22,341.39,8610.0,334.6211,334.6211,334.1119,334.2784,8610.0
2022-11-30 12:40:00,341.42,341.56,341.28,341.44,8119.0,334.3078,334.4449,334.1707,334.3274,8119.0
2022-11-30 12:45:00,341.46,341.48,340.85,340.85,5902.0,334.3469,334.3665,333.7496,333.7496,5902.0
2022-11-30 12:50:00,340.85,341.1,340.67,340.83,9398.0,333.7496,333.9944,333.5734,333.7301,9398.0
2022-11-30 12:55:00,340.85,341.08,340.75,340.97,11887.0,333.7496,333.9749,333.6517,333.8671,11887.0
2022-11-30 13:00:00,340.93,341.28,340.88,341.13,10674.0,333.828,334.1707,333.779,334.0238,10674.0
2022-11-30 13:05:00,341.08,341.22,340.88,340.95,7803.0,333.9749,334.1119,333.779,333.8476,7803.0
2022-11-30 13:10:00,340.94,340.95,340.54,340.77,7292.0,333.8378,333.8476,333.4461,333.6713,7292.0
2022-11-30 13:15:00,340.75,340.84,340.53,340.56,6868.0,333.6517,333.7399,333.4363,333.4657,6868.0
2022-11-30 13:20:00,340.55,340.65,340.22,340.44,11153.0,333.4559,333.5538,333.1328,333.3482,11153.0
2022-11-30 13:25:00,340.44,340.47,340.25,340.44,9528.0,333.3482,333.3776,333.1621,333.3482,9528.0
2022-11-30 13:30:00,340.44,343.06,340.11,342.24,18799.0,333.3482,335.9136,333.0251,335.1107,18799.0
2022-11-30 13:35:00,342.28,344.23,342.17,343.75,12029.0,335.1499,337.0592,335.0421,336.5892,12029.0
2022-11-30 13:40:00,343.86,344.69,343.51,344.36,13679.0,336.6969,337.5097,336.3542,337.1865,13679.0
2022-11-30 13:45:00,344.44,345.0,343.52,344.66,19797.0,337.2649,337.8132,336.364,337.4803,19797.0
2022-11-30 13:50:00,344.92,345.16,344.38,344.89,6940.0,337.7349,337.9699,337.2061,337.7055,6940.0
2022-11-30 13:55:00,344.9,346.66,344.9,346.43,10442.0,337.7153,339.4386,337.7153,339.2134,10442.0
2022-11-30 14:00:00,346.34,347.63,346.27,346.94,16862.0,339.1253,340.3884,339.0567,339.7128,16862.0
2022-11-30 14:05:00,346.92,348.59,346.91,348.43,18400.0,339.6932,341.3284,339.6834,341.1717,18400.0
2022-11-30 14:10:00,348.4,349.24,348.34,348.9,24317.0,341.1424,341.9649,341.0836,341.632,24317.0
2022-11-30 14:15:00,348.9,349.59,348.58,349.59,20100.0,341.632,342.3076,341.3186,342.3076,20100.0
2022-11-30 14:20:00,349.76,349.99,349.34,349.66,10653.0,342.474,342.6992,342.0628,342.3761,10653.0
2022-11-30 14:25:00,349.35,349.66,349.07,349.31,10575.0,342.0726,342.3761,341.7984,342.0334,10575.0
2022-11-30 14:30:00,349.29,349.29,348.51,348.6,14997.0,342.0138,342.0138,341.2501,341.3382,14997.0
2022-11-30 14:35:00,348.69,348.7,347.9,348.06,11051.0,341.4263,341.4361,340.6528,340.8095,11051.0
2022-11-30 14:40:00,348.14,348.41,347.49,347.56,14447.0,340.8878,341.1522,340.2513,340.3199,14447.0
2022-11-30 14:45:00,347.56,348.78,347.56,348.73,23879.0,340.3199,341.5145,340.3199,341.4655,23879.0
2022-11-30 14:50:00,348.78,349.3,348.69,348.91,24957.0,341.5145,342.0236,341.4263,341.6417,24957.0
2022-11-30 14:55:00,348.97,349.74,348.76,349.65,26737.0,341.7005,342.4545,341.4949,342.3663,26737.0
2022-11-30 15:00:00,349.54,350.64,349.49,350.53,8423.0,342.2586,343.3357,342.2097,343.228,8423.0
2022-11-30 15:05:00,350.49,350.49,349.9,350.14,12680.0,343.1888,343.1888,342.6111,342.8461,12680.0
2022-11-30 15:10:00,350.13,350.16,349.89,350.06,12890.0,342.8363,342.8657,342.6013,342.7678,12890.0
2022-11-30 15:15:00,350.07,350.67,349.97,350.46,22766.0,342.7776,343.3651,342.6797,343.1595,22766.0
2022-11-30 15:20:00,350.49,351.01,350.46,350.97,19568.0,343.1888,343.698,343.1595,343.6588,19568.0
2022-11-30 15:25:00,351.0,351.09,350.58,350.67,33007.0,343.6882,343.7763,343.277,343.3651,33007.0
2022-11-30 15:30:00,350.62,351.19,350.59,351.06,43503.0,343.3161,343.8742,343.2867,343.747,43503.0
2022-11-30 15:35:00,351.1,351.55,350.33,350.36,24577.0,343.7861,344.2267,343.0322,343.0615,24577.0
2022-11-30 15:40:00,350.33,350.59,350.01,350.09,50613.0,343.0322,343.2867,342.7188,342.7972,50613.0
2022-11-30 15:45:00,350.05,350.78,350.02,350.71,59552.0,342.758,343.4728,342.7286,343.4042,59552.0
2022-11-30 15:50:00,351.16,353.38,350.8,352.09,101214.0,343.8449,346.0186,343.4924,344.7555,101214.0
2022-11-30 15:55:00,352.14,352.8,351.4,352.8,225985.0,344.8045,345.4507,344.0799,345.4507,225985.0
2022-12-01 09:30:00,356.89,360.99,355.95,360.24,58386.0,349.4555,353.4701,348.5351,352.7357,58386.0
2022-12-01 09:35:00,360.12,360.27,358.69,359.5,23447.0,352.6182,352.7651,351.218,352.0111,23447.0
2022-12-01 09:40:00,359.52,360.42,359.19,360.25,32838.0,352.0307,352.912,351.7076,352.7455,32838.0
2022-12-01 09:45:00,360.17,363.17,360.03,362.55,36986.0,352.6672,355.6047,352.5301,354.9976,36986.0
2022-12-01 09:50:00,362.35,362.91,361.93,362.25,39428.0,354.8018,355.3501,354.3905,354.7039,39428.0
2022-12-01 09:55:00,362.25,364.42,362.0,364.42,26928.0,354.7039,356.8286,354.4591,356.8286,26928.0
2022-12-01 10:00:00,364.37,365.8,364.24,365.0,32724.0,356.7797,358.1799,356.6524,357.3966,32724.0
2022-12-01 10:05:00,365.0,365.29,363.88,364.25,30436.0,357.3966,357.6805,356.2999,356.6622,30436.0
2022-12-01 10:10:00,364.21,364.21,360.51,360.51,10133.0,356.623,356.623,353.0001,353.0001,10133.0
2022-12-01 10:15:00,360.62,361.52,359.89,359.96,25035.0,353.1078,353.9891,352.393,352.4616,25035.0
2022-12-01 10:20:00,359.93,361.18,359.92,361.08,10733.0,352.4322,353.6561,352.4224,353.5582,10733.0
2022-12-01 10:25:00,360.95,361.43,360.68,360.7,33888.0,353.4309,353.9009,353.1666,353.1861,33888.0
2022-12-01 10:30:00,360.82,361.04,359.87,360.99,18071.0,353.3036,353.5191,352.3734,353.4701,18071.0
2022-12-01 10:35:00,360.84,361.85,360.63,361.85,18767.0,353.3232,354.3122,353.1176,354.3122,18767.0
2022-12-01 10:40:00,361.94,361.94,360.82,360.98,17024.0,354.4003,354.4003,353.3036,353.4603,17024.0
2022-12-01 10:45:00,360.92,361.6,360.82,361.5,36635.0,353.4016,354.0674,353.3036,353.9695,36635.0
2022-12-01 10:50:00,361.51,364.37,361.51,363.44,22675.0,353.9793,356.7797,353.9793,355.8691,22675.0
2022-12-01 10:55:00,363.21,363.63,362.53,363.52,31320.0,355.6439,356.0551,354.978,355.9474,31320.0
2022-12-01 11:00:00,363.38,363.55,363.06,363.07,5152.0,355.8103,355.9768,355.497,355.5068,5152.0
2022-12-01 11:05:00,363.21,364.39,362.91,364.18,12170.0,355.6439,356.7993,355.3501,356.5936,12170.0
2022-12-01 11:10:00,364.15,364.78,363.68,364.67,6467.0,356.5643,357.1812,356.1041,357.0734,6467.0
2022-12-01 11:15:00,364.77,364.81,364.07,364.08,27247.0,357.1714,357.2105,356.4859,356.4957,27247.0
2022-12-01 11:20:00,364.21,364.67,363.91,363.99,15314.0,356.623,357.0734,356.3293,356.4076,15314.0
2022-12-01 11:25:00,363.89,364.3,363.89,363.92,14437.0,356.3097,356.7111,356.3097,356.3391,14437.0
2022-12-01 11:30:00,363.9,363.96,363.45,363.7,12408.0,356.3195,356.3782,355.8789,356.1236,12408.0
2022-12-01 11:35:00,363.7,364.47,363.63,364.12,11665.0,356.1236,356.8776,356.0551,356.5349,11665.0
2022-12-01 11:40:00,364.11,364.7,363.81,364.41,12876.0,356.5251,357.1028,356.2314,356.8189,12876.0
2022-12-01 11:45:00,364.49,364.53,363.4,363.4,4548.0,356.8972,356.9364,355.8299,355.8299,4548.0
2022-12-01 11:50:00,363.54,363.59,363.0,363.53,3884.0,355.967,356.0159,355.4382,355.9572,3884.0
2022-12-01 11:55:00,363.62,363.87,363.4,363.73,10392.0,356.0453,356.2901,355.8299,356.153,10392.0
2022-12-01 12:00:00,363.73,363.87,362.53,362.66,12682.0,356.153,356.2901,354.978,355.1053,12682.0
2022-12-01 12:05:00,362.53,362.68,361.82,361.83,2899.0,354.978,355.1249,354.2828,354.2926,2899.0
2022-12-01 12:10:00,361.9,362.18,361.69,361.95,3883.0,354.3611,354.6353,354.1555,354.4101,3883.0
2022-12-01 12:15:00,361.94,362.39,361.84,362.11,2882.0,354.4003,354.8409,354.3024,354.5668,2882.0
2022-12-01 12:20:00,362.29,363.06,362.24,362.89,2900.0,354.743,355.497,354.6941,355.3305,2900.0
2022-12-01 12:25:00,363.12,363.47,363.12,363.34,4395.0,355.5557,355.8984,355.5557,355.7711,4395.0
2022-12-01 12:30:00,363.41,364.09,363.4,363.53,7812.0,355.8397,356.5055,355.8299,355.9572,7812.0
2022-12-01 12:35:00,363.48,363.68,363.18,363.27,10845.0,355.9082,356.1041,355.6145,355.7026,10845.0
2022-12-01 12:40:00,363.31,363.31,362.85,363.28,8139.0,355.7418,355.7418,355.2914,355.7124,8139.0
2022-12-01 12:45:00,363.35,363.77,363.07,363.54,6800.0,355.7809,356.1922,355.5068,355.967,6800.0
2022-12-01 12:50:00,363.55,364.4,363.55,364.24,32234.0,355.9768,356.8091,355.9768,356.6524,32234.0
2022-12-01 12:55:00,364.28,364.72,364.19,364.22,28770.0,356.6916,357.1224,356.6034,356.6328,28770.0
2022-12-01 13:00:00,364.32,364.33,363.95,364.08,7931.0,356.7307,356.7405,356.3684,356.4957,7931.0
2022-12-01 13:05:00,364.1,364.52,364.1,364.25,14114.0,356.5153,356.9266,356.5153,356.6622,14114.0
2022-12-01 13:10:00,364.16,364.28,363.7,363.7,11965.0,356.5741,356.6916,356.1236,356.1236,11965.0
2022-12-01 13:15:00,363.81,363.83,362.71,362.8,12978.0,356.2314,356.2509,355.1543,355.2424,12978.0
2022-12-01 13:20:00,362.89,362.99,362.65,362.72,9102.0,355.3305,355.4284,355.0955,355.1641,9102.0
2022-12-01 13:25:00,362.75,362.99,362.62,362.77,14803.0,355.1934,355.4284,355.0661,355.213,14803.0
2022-12-01 13:30:00,362.75,363.03,362.12,362.31,9851.0,355.1934,355.4676,354.5766,354.7626,9851.0
2022-12-01 13:35:00,362.4,362.8,362.27,362.51,12706.0,354.8507,355.2424,354.7234,354.9584,12706.0
2022-12-01 13:40:00,362.56,363.56,362.55,363.54,8900.0,355.0074,355.9866,354.9976,355.967,8900.0
2022-12-01 13:45:00,363.54,363.76,363.38,363.65,8692.0,355.967,356.1824,355.8103,356.0747,8692.0
2022-12-01 13:50:00,363.72,363.75,363.46,363.54,16582.0,356.1432,356.1726,355.8886,355.967,16582.0
2022-12-01 13:55:00,363.68,363.68,363.25,363.35,7011.0,356.1041,356.1041,355.683,355.7809,7011.0
2022-12-01 14:00:00,363.29,363.33,362.96,362.99,11930.0,355.7222,355.7614,355.3991,355.4284,11930.0
2022-12-01 14:05:00,363.06,363.12,362.6,362.67,13641.0,355.497,355.5557,355.0466,355.1151,13641.0
2022-12-01 14:10:00,362.61,362.97,362.61,362.88,8668.0,355.0564,355.4089,355.0564,355.3207,8668.0
2022-12-01 14:15:00,362.85,363.09,362.77,363.03,5689.0,355.2914,355.5264,355.213,355.4676,5689.0
2022-12-01 14:20:00,363.03,363.29,362.91,363.27,11129.0,355.4676,355.7222,355.3501,355.7026,11129.0
2022-12-01 14:25:00,363.34,363.9,363.33,363.56,9865.0,355.7711,356.3195,355.7614,355.9866,9865.0
2022-12-01 14:30:00,363.48,363.56,363.21,363.23,12057.0,355.9082,355.9866,355.6439,355.6634,12057.0
2022-12-01 14:35:00,363.24,363.58,363.16,363.48,11318.0,355.6732,356.0061,355.5949,355.9082,11318.0
2022-12-01 14:40:00,363.43,363.55,363.07,363.1,6739.0,355.8593,355.9768,355.5068,355.5361,6739.0
2022-12-01 14:45:00,363.16,363.41,363.1,363.27,8254.0,355.5949,355.8397,355.5361,355.7026,8254.0
2022-12-01 14:50:00,363.2,363.64,363.19,363.48,7047.0,355.6341,356.0649,355.6243,355.9082,7047.0
2022-12-01 14:55:00,363.42,363.63,363.13,363.51,10655.0,355.8495,356.0551,355.5655,355.9376,10655.0
2022-12-01 15:00:00,363.46,363.61,363.11,363.2,84144.0,355.8886,356.0355,355.5459,355.6341,84144.0
2022-12-01 15:05:00,363.21,363.81,363.14,363.72,24090.0,355.6439,356.2314,355.5753,356.1432,24090.0
2022-12-01 15:10:00,363.55,363.76,363.25,363.28,15734.0,355.9768,356.1824,355.683,355.7124,15734.0
2022-12-01 15:15:00,363.28,363.47,362.8,363.23,19486.0,355.7124,355.8984,355.2424,355.6634,19486.0
2022-12-01 15:20:00,363.26,363.49,363.1,363.27,11842.0,355.6928,355.918,355.5361,355.7026,11842.0
2022-12-01 15:25:00,363.2,363.41,363.1,363.32,12951.0,355.6341,355.8397,355.5361,355.7516,12951.0
2022-12-01 15:30:00,363.3,363.97,363.28,363.9,16891.0,355.732,356.388,355.7124,356.3195,16891.0
2022-12-01 15:35:00,363.91,364.1,363.83,363.89,15871.0,356.3293,356.5153,356.2509,356.3097,15871.0
2022-12-01 15:40:00,363.88,364.91,363.85,364.87,29622.0,356.2999,357.3084,356.2705,357.2693,29622.0
2022-12-01 15:45:00,364.83,364.85,363.88,364.03,22297.0,357.2301,357.2497,356.2999,356.4468,22297.0
2022-12-01 15:50:00,364.07,364.35,363.62,363.62,48779.0,356.4859,356.7601,356.0453,356.0453,48779.0
2022-12-01 15:55:00,363.61,363.61,362.24,362.64,183191.0,356.0355,356.0355,354.6941,355.0857,183191.0
2022-12-02 09:30:00,356.41,358.18,356.23,357.85,34225.0,348.9855,350.7186,348.8093,350.3955,34225.0
2022-12-02 09:35:00,357.48,358.07,357.12,357.43,11393.0,350.0332,350.6109,349.6807,349.9843,11393.0
2022-12-02 09:40:00,357.28,357.79,356.96,357.37,24276.0,349.8374,350.3368,349.5241,349.9255,24276.0
2022-12-02 09:45:00,357.26,357.96,356.1,356.23,32919.0,349.8178,350.5032,348.682,348.8093,32919.0
2022-12-02 09:50:00,356.69,358.59,356.69,357.95,13914.0,349.2597,351.1201,349.2597,350.4934,13914.0
2022-12-02 09:55:00,358.16,358.39,356.98,357.47,18594.0,350.6991,350.9243,349.5436,350.0234,18594.0
2022-12-02 10:00:00,357.59,358.11,357.18,357.18,17308.0,350.1409,350.6501,349.7395,349.7395,17308.0
2022-12-02 10:05:00,357.18,358.55,356.89,358.55,8299.0,349.7395,351.0809,349.4555,351.0809,8299.0
2022-12-02 10:10:00,358.68,360.06,358.4,359.82,6620.0,351.2082,352.5595,350.9341,352.3245,6620.0
2022-12-02 10:15:00,359.81,359.81,357.75,357.9,18183.0,352.3147,352.3147,350.2976,350.4445,18183.0
2022-12-02 10:20:00,358.17,358.26,357.15,357.16,5958.0,350.7088,350.797,349.7101,349.7199,5958.0
2022-12-02 10:25:00,357.16,357.77,356.99,357.77,7921.0,349.7199,350.3172,349.5534,350.3172,7921.0
2022-12-02 10:30:00,357.75,358.56,357.42,358.55,5053.0,350.2976,351.0907,349.9745,351.0809,5053.0
2022-12-02 10:35:00,358.71,358.71,357.62,357.76,3217.0,351.2376,351.2376,350.1703,350.3074,3217.0
2022-12-02 10:40:00,357.66,357.66,357.03,357.33,7371.0,350.2095,350.2095,349.5926,349.8863,7371.0
2022-12-02 10:45:00,357.2,357.98,357.16,357.98,5359.0,349.7591,350.5228,349.7199,350.5228,5359.0
2022-12-02 10:50:00,357.83,358.13,357.1,357.11,10132.0,350.3759,350.6697,349.6611,349.6709,10132.0
2022-12-02 10:55:00,356.95,357.04,356.27,356.42,6574.0,349.5143,349.6024,348.8484,348.9953,6574.0
2022-12-02 11:00:00,356.28,357.17,355.82,357.17,13963.0,348.8582,349.7297,348.4078,349.7297,13963.0
2022-12-02 11:05:00,357.15,357.63,357.14,357.26,5529.0,349.7101,350.1801,349.7003,349.8178,5529.0
2022-12-02 11:10:00,357.42,357.5,356.91,357.18,6765.0,349.9745,350.0528,349.4751,349.7395,6765.0
2022-12-02 11:15:00,357.11,357.11,356.7,356.88,7803.0,349.6709,349.6709,349.2695,349.4457,7803.0
2022-12-02 11:20:00,356.93,357.07,356.8,356.8,3552.0,349.4947,349.6318,349.3674,349.3674,3552.0
2022-12-02 11:25:00,356.88,356.98,356.51,356.81,6096.0,349.4457,349.5436,349.0834,349.3772,6096.0
2022-12-02 11:30:00,356.7,356.89,356.51,356.89,12436.0,349.2695,349.4555,349.0834,349.4555,12436.0
2022-12-02 11:35:00,356.88,357.4,356.7,357.19,2630.0,349.4457,349.9549,349.2695,349.7493,2630.0
2022-12-02 11:40:00,357.29,357.96,357.19,357.76,2664.0,349.8472,350.5032,349.7493,350.3074,2664.0
2022-12-02 11:45:00,357.85,358.59,357.85,358.58,11081.0,350.3955,351.1201,350.3955,351.1103,11081.0
2022-12-02 11:50:00,358.44,358.56,358.34,358.5,4895.0,350.9732,351.0907,350.8753,351.032,4895.0
2022-12-02 11:55:00,358.52,358.8,358.35,358.48,4675.0,351.0516,351.3257,350.8851,351.0124,4675.0
2022-12-02 12:00:00,358.52,358.87,358.24,358.79,3595.0,351.0516,351.3943,350.7774,351.3159,3595.0
2022-12-02 12:05:00,358.83,359.55,358.79,359.36,3138.0,351.3551,352.0601,351.3159,351.8741,3138.0
2022-12-02 12:10:00,359.45,360.34,359.45,360.33,6017.0,351.9622,352.8336,351.9622,352.8239,6017.0
2022-12-02 12:15:00,360.41,360.41,360.06,360.29,3766.0,352.9022,352.9022,352.5595,352.7847,3766.0
2022-12-02 12:20:00,360.11,360.15,359.78,359.88,3081.0,352.6084,352.6476,352.2853,352.3832,3081.0
2022-12-02 12:25:00,359.91,360.08,359.77,360.08,2823.0,352.4126,352.5791,352.2755,352.5791,2823.0
2022-12-02 12:30:00,360.04,360.29,360.03,360.11,7857.0,352.5399,352.7847,352.5301,352.6084,7857.0
2022-12-02 12:35:00,360.18,360.3,359.62,359.76,4425.0,352.677,352.7945,352.1286,352.2657,4425.0
2022-12-02 12:40:00,359.76,360.17,359.66,359.96,5536.0,352.2657,352.6672,352.1678,352.4616,5536.0
2022-12-02 12:45:00,359.81,360.06,359.78,360.06,5477.0,352.3147,352.5595,352.2853,352.5595,5477.0
2022-12-02 12:50:00,359.96,360.01,359.37,359.45,5055.0,352.4616,352.5105,351.8838,351.9622,5055.0
2022-12-02 12:55:00,359.3,359.51,359.09,359.25,4220.0,351.8153,352.0209,351.6097,351.7663,4220.0
2022-12-02 13:00:00,359.19,359.62,359.12,359.44,4773.0,351.7076,352.1286,351.6391,351.9524,4773.0
2022-12-02 13:05:00,359.37,359.63,359.37,359.6,5578.0,351.8838,352.1384,351.8838,352.1091,5578.0
2022-12-02 13:10:00,359.75,360.05,359.63,359.83,5675.0,352.2559,352.5497,352.1384,352.3343,5675.0
2022-12-02 13:15:00,359.96,360.34,359.75,360.34,4119.0,352.4616,352.8336,352.2559,352.8336,4119.0
2022-12-02 13:20:00,360.28,360.49,360.23,360.35,4819.0,352.7749,352.9805,352.7259,352.8434,4819.0
2022-12-02 13:25:00,360.36,360.4,359.8,359.93,6558.0,352.8532,352.8924,352.3049,352.4322,6558.0
2022-12-02 13:30:00,360.0,360.05,359.5,359.5,36027.0,352.5007,352.5497,352.0111,352.0111,36027.0
2022-12-02 13:35:00,359.41,360.21,359.38,360.06,25320.0,351.923,352.7063,351.8936,352.5595,25320.0
2022-12-02 13:40:00,360.12,360.55,360.12,360.4,11686.0,352.6182,353.0393,352.6182,352.8924,11686.0
2022-12-02 13:45:00,360.39,360.44,360.22,360.36,12870.0,352.8826,352.9316,352.7161,352.8532,12870.0
2022-12-02 13:50:00,360.34,360.34,360.01,360.01,5001.0,352.8336,352.8336,352.5105,352.5105,5001.0
2022-12-02 13:55:00,360.0,360.0,359.5,359.65,7044.0,352.5007,352.5007,352.0111,352.158,7044.0
2022-12-02 14:00:00,359.73,359.74,359.43,359.61,7097.0,352.2363,352.2461,351.9426,352.1188,7097.0
2022-12-02 14:05:00,359.65,359.82,359.63,359.77,7848.0,352.158,352.3245,352.1384,352.2755,7848.0
2022-12-02 14:10:00,359.77,360.24,359.61,360.24,4587.0,352.2755,352.7357,352.1188,352.7357,4587.0
2022-12-02 14:15:00,360.17,360.47,360.16,360.39,5972.0,352.6672,352.9609,352.6574,352.8826,5972.0
2022-12-02 14:20:00,360.37,360.46,360.05,360.08,7590.0,352.863,352.9511,352.5497,352.5791,7590.0
2022-12-02 14:25:00,360.19,360.52,360.18,360.36,7798.0,352.6868,353.0099,352.677,352.8532,7798.0
2022-12-02 14:30:00,360.31,360.31,360.04,360.21,7875.0,352.8043,352.8043,352.5399,352.7063,7875.0
2022-12-02 14:35:00,360.27,360.61,360.24,360.45,11652.0,352.7651,353.098,352.7357,352.9414,11652.0
2022-12-02 14:40:00,360.46,360.46,360.08,360.12,8961.0,352.9511,352.9511,352.5791,352.6182,8961.0
2022-12-02 14:45:00,359.95,360.59,359.86,360.59,6951.0,352.4518,353.0784,352.3636,353.0784,6951.0
2022-12-02 14:50:00,360.68,361.04,360.38,361.04,8484.0,353.1666,353.5191,352.8728,353.5191,8484.0
2022-12-02 14:55:00,361.31,361.54,361.3,361.45,11413.0,353.7834,354.0086,353.7736,353.9205,11413.0
2022-12-02 15:00:00,361.59,361.73,361.36,361.71,13169.0,354.0576,354.1947,353.8324,354.1751,13169.0
2022-12-02 15:05:00,361.66,361.92,361.29,361.85,12682.0,354.1261,354.3807,353.7639,354.3122,12682.0
2022-12-02 15:10:00,361.85,361.87,361.64,361.68,14100.0,354.3122,354.3318,354.1066,354.1457,14100.0
2022-12-02 15:15:00,361.63,362.01,361.48,361.91,18159.0,354.0968,354.4689,353.9499,354.3709,18159.0
2022-12-02 15:20:00,361.91,362.05,361.3,361.3,23793.0,354.3709,354.508,353.7736,353.7736,23793.0
2022-12-02 15:25:00,361.31,361.36,360.3,360.48,10981.0,353.7834,353.8324,352.7945,352.9707,10981.0
2022-12-02 15:30:00,360.44,360.44,359.54,359.64,11520.0,352.9316,352.9316,352.0503,352.1482,11520.0
2022-12-02 15:35:00,359.64,360.1,359.4,360.02,24069.0,352.1482,352.5986,351.9132,352.5203,24069.0
2022-12-02 15:40:00,360.02,360.32,359.9,360.08,17452.0,352.5203,352.8141,352.4028,352.5791,17452.0
2022-12-02 15:45:00,360.08,360.1,359.87,360.0,35224.0,352.5791,352.5986,352.3734,352.5007,35224.0
2022-12-02 15:50:00,360.05,360.1,359.72,359.89,54366.0,352.5497,352.5986,352.2266,352.393,54366.0
2022-12-02 15:55:00,359.77,360.02,359.62,360.01,96182.0,352.2755,352.5203,352.1286,352.5105,96182.0
2022-12-05 09:30:00,354.72,357.18,352.66,352.68,32923.0,347.3307,349.7395,345.3136,345.3332,32923.0
2022-12-05 09:35:00,352.75,353.78,352.04,352.11,21180.0,345.4018,346.4103,344.7065,344.7751,21180.0
2022-12-05 09:40:00,352.14,352.14,349.56,349.7,13068.0,344.8045,344.8045,342.2782,342.4153,13068.0
2022-12-05 09:45:00,349.67,351.43,349.57,351.38,24806.0,342.3859,344.1092,342.288,344.0603,24806.0
2022-12-05 09:50:00,351.38,351.8,351.08,351.6,12837.0,344.0603,344.4715,343.7665,344.2757,12837.0
2022-12-05 09:55:00,351.6,351.68,350.93,351.07,11390.0,344.2757,344.354,343.6197,343.7567,11390.0
2022-12-05 10:00:00,350.97,351.15,349.4,350.85,19603.0,343.6588,343.8351,342.1215,343.5413,19603.0
2022-12-05 10:05:00,350.83,350.97,350.23,350.63,10649.0,343.5217,343.6588,342.9342,343.3259,10649.0
2022-12-05 10:10:00,350.61,351.67,350.6,351.09,24698.0,343.3063,344.3442,343.2965,343.7763,24698.0
2022-12-05 10:15:00,351.02,351.02,350.62,350.86,9772.0,343.7078,343.7078,343.3161,343.5511,9772.0
2022-12-05 10:20:00,351.01,351.91,350.62,351.9,15777.0,343.698,344.5792,343.3161,344.5695,15777.0
2022-12-05 10:25:00,351.8,352.68,351.44,352.17,61479.0,344.4715,345.3332,344.119,344.8338,61479.0
2022-12-05 10:30:00,352.23,353.16,352.02,353.06,48117.0,344.8926,345.8032,344.687,345.7053,48117.0
2022-12-05 10:35:00,353.04,353.62,353.0,353.62,39457.0,345.6857,346.2536,345.6465,346.2536,39457.0
2022-12-05 10:40:00,353.62,355.11,353.61,354.96,33338.0,346.2536,347.7126,346.2438,347.5657,33338.0
2022-12-05 10:45:00,354.96,355.11,354.52,354.87,60770.0,347.5657,347.7126,347.1349,347.4776,60770.0
2022-12-05 10:50:00,354.87,354.91,354.09,354.14,58237.0,347.4776,347.5168,346.7138,346.7628,58237.0
2022-12-05 10:55:00,354.15,355.37,354.14,355.37,7825.0,346.7726,347.9672,346.7628,347.9672,7825.0
2022-12-05 11:00:00,355.68,356.08,355.27,355.27,8996.0,348.2707,348.6624,347.8693,347.8693,8996.0
2022-12-05 11:05:00,355.22,355.6,355.09,355.52,5945.0,347.8203,348.1924,347.693,348.114,5945.0
2022-12-05 11:10:00,355.5,355.78,355.25,355.4,13100.0,348.0945,348.3686,347.8497,347.9965,13100.0
2022-12-05 11:15:00,355.36,355.36,354.45,354.52,6576.0,347.9574,347.9574,347.0663,347.1349,6576.0
2022-12-05 11:20:00,354.52,354.62,354.11,354.2,6635.0,347.1349,347.2328,346.7334,346.8215,6635.0
2022-12-05 11:25:00,354.07,354.13,353.6,353.7,7598.0,346.6943,346.753,346.234,346.332,7598.0
2022-12-05 11:30:00,353.75,353.84,352.09,352.09,10290.0,346.3809,346.469,344.7555,344.7555,10290.0
2022-12-05 11:35:00,352.09,352.15,351.53,351.75,17608.0,344.7555,344.8143,344.2072,344.4226,17608.0
2022-12-05 11:40:00,351.69,351.72,351.24,351.29,4708.0,344.3638,344.3932,343.9232,343.9722,4708.0
2022-12-05 11:45:00,351.14,352.0,350.72,351.9,21540.0,343.8253,344.6674,343.414,344.5695,21540.0
2022-12-05 11:50:00,351.95,351.95,350.97,350.97,14204.0,344.6184,344.6184,343.6588,343.6588,14204.0
2022-12-05 11:55:00,350.96,350.96,350.08,350.14,5580.0,343.649,343.649,342.7874,342.8461,5580.0
2022-12-05 12:00:00,349.99,350.25,349.9,350.13,3910.0,342.6992,342.9538,342.6111,342.8363,3910.0
2022-12-05 12:05:00,350.13,350.56,350.02,350.53,4928.0,342.8363,343.2574,342.7286,343.228,4928.0
2022-12-05 12:10:00,350.5,350.73,350.26,350.59,12154.0,343.1986,343.4238,342.9636,343.2867,12154.0
2022-12-05 12:15:00,350.64,350.98,350.64,350.98,3992.0,343.3357,343.6686,343.3357,343.6686,3992.0
2022-12-05 12:20:00,350.98,351.83,350.95,351.64,4867.0,343.6686,344.5009,343.6392,344.3149,4867.0
2022-12-05 12:25:00,351.58,351.79,351.35,351.38,14433.0,344.2561,344.4617,344.0309,344.0603,14433.0
2022-12-05 12:30:00,351.36,351.52,350.5,350.57,10989.0,344.0407,344.1974,343.1986,343.2672,10989.0
2022-12-05 12:35:00,350.54,350.84,350.51,350.64,7676.0,343.2378,343.5315,343.2084,343.3357,7676.0
2022-12-05 12:40:00,350.64,350.76,350.41,350.5,10999.0,343.3357,343.4532,343.1105,343.1986,10999.0
2022-12-05 12:45:00,350.44,350.78,349.64,349.64,19432.0,343.1399,343.4728,342.3565,342.3565,19432.0
2022-12-05 12:50:00,349.68,349.71,349.04,349.05,6820.0,342.3957,342.4251,341.769,341.7788,6820.0
2022-12-05 12:55:00,349.07,349.16,348.58,348.7,7291.0,341.7984,341.8865,341.3186,341.4361,7291.0
2022-12-05 13:00:00,348.68,349.25,348.63,349.1,6410.0,341.4165,341.9747,341.3676,341.8278,6410.0
2022-12-05 13:05:00,349.06,349.75,349.01,349.49,5241.0,341.7886,342.4642,341.7397,342.2097,5241.0
2022-12-05 13:10:00,349.56,349.74,349.32,349.72,10773.0,342.2782,342.4545,342.0432,342.4349,10773.0
2022-12-05 13:15:00,349.64,350.04,349.46,349.98,8359.0,342.3565,342.7482,342.1803,342.6895,8359.0
2022-12-05 13:20:00,350.04,350.26,349.99,350.17,6888.0,342.7482,342.9636,342.6992,342.8755,6888.0
2022-12-05 13:25:00,350.22,350.56,349.88,350.55,12681.0,342.9245,343.2574,342.5915,343.2476,12681.0
2022-12-05 13:30:00,350.57,350.93,350.51,350.87,5423.0,343.2672,343.6197,343.2084,343.5609,5423.0
2022-12-05 13:35:00,350.84,351.09,350.66,351.08,8656.0,343.5315,343.7763,343.3553,343.7665,8656.0
2022-12-05 13:40:00,351.08,351.11,350.26,350.46,10548.0,343.7665,343.7959,342.9636,343.1595,10548.0
2022-12-05 13:45:00,350.43,350.69,350.22,350.53,5209.0,343.1301,343.3847,342.9245,343.228,5209.0
2022-12-05 13:50:00,350.5,350.5,349.84,349.86,7388.0,343.1986,343.1986,342.5524,342.572,7388.0
2022-12-05 13:55:00,349.86,349.86,349.0,349.0,6657.0,342.572,342.572,341.7299,341.7299,6657.0
2022-12-05 14:00:00,349.03,349.33,348.82,349.31,6404.0,341.7592,342.053,341.5536,342.0334,6404.0
2022-12-05 14:05:00,349.25,349.33,349.11,349.19,3003.0,341.9747,342.053,341.8376,341.9159,3003.0
2022-12-05 14:10:00,349.13,349.73,349.1,349.73,6680.0,341.8572,342.4447,341.8278,342.4447,6680.0
2022-12-05 14:15:00,349.75,349.84,349.65,349.67,6547.0,342.4642,342.5524,342.3663,342.3859,6547.0
2022-12-05 14:20:00,349.67,349.7,349.06,349.07,7135.0,342.3859,342.4153,341.7886,341.7984,7135.0
2022-12-05 14:25:00,349.12,349.36,348.85,348.87,8440.0,341.8474,342.0824,341.583,341.6026,8440.0
2022-12-05 14:30:00,348.78,348.8,348.51,348.57,7574.0,341.5145,341.534,341.2501,341.3088,7574.0
2022-12-05 14:35:00,348.58,348.77,348.51,348.59,7405.0,341.3186,341.5047,341.2501,341.3284,7405.0
2022-12-05 14:40:00,348.55,348.95,348.44,348.9,9161.0,341.2892,341.6809,341.1815,341.632,9161.0
2022-12-05 14:45:00,348.91,348.91,348.61,348.88,6980.0,341.6417,341.6417,341.348,341.6124,6980.0
2022-12-05 14:50:00,348.92,349.89,348.92,349.89,22425.0,341.6515,342.6013,341.6515,342.6013,22425.0
2022-12-05 14:55:00,349.89,350.19,349.78,349.93,36399.0,342.6013,342.8951,342.4936,342.6405,36399.0
2022-12-05 15:00:00,349.95,350.09,349.68,350.05,23396.0,342.6601,342.7972,342.3957,342.758,23396.0
2022-12-05 15:05:00,350.07,350.45,349.83,350.34,10766.0,342.7776,343.1497,342.5426,343.042,10766.0
2022-12-05 15:10:00,350.34,350.48,350.13,350.45,11486.0,343.042,343.179,342.8363,343.1497,11486.0
2022-12-05 15:15:00,350.43,350.43,349.9,350.05,5584.0,343.1301,343.1301,342.6111,342.758,5584.0
2022-12-05 15:20:00,350.05,350.05,349.73,349.88,8134.0,342.758,342.758,342.4447,342.5915,8134.0
2022-12-05 15:25:00,349.88,349.88,349.57,349.71,12504.0,342.5915,342.5915,342.288,342.4251,12504.0
2022-12-05 15:30:00,349.72,350.31,349.7,350.31,16876.0,342.4349,343.0126,342.4153,343.0126,16876.0
2022-12-05 15:35:00,350.31,350.79,350.16,350.18,11694.0,343.0126,343.4826,342.8657,342.8853,11694.0
2022-12-05 15:40:00,350.18,350.27,350.0,350.24,17677.0,342.8853,342.9734,342.709,342.944,17677.0
2022-12-05 15:45:00,350.24,350.39,349.88,350.28,22128.0,342.944,343.0909,342.5915,342.9832,22128.0
2022-12-05 15:50:00,350.34,350.43,349.98,350.4,29339.0,343.042,343.1301,342.6895,343.1007,29339.0
2022-12-05 15:55:00,350.48,350.82,350.28,350.31,99544.0,343.179,343.512,342.9832,343.0126,99544.0
2022-12-06 09:30:00,351.02,351.98,350.31,350.58,25594.0,343.7078,344.6478,343.0126,343.277,25594.0
2022-12-06 09:35:00,350.45,351.37,350.14,350.79,23349.0,343.1497,344.0505,342.8461,343.4826,23349.0
2022-12-06 09:40:00,351.26,351.85,350.98,351.7,9464.0,343.9428,344.5205,343.6686,344.3736,9464.0
2022-12-06 09:45:00,351.51,352.2,350.77,352.2,4547.0,344.1876,344.8632,343.463,344.8632,4547.0
2022-12-06 09:50:00,352.07,352.75,352.0,352.0,8317.0,344.7359,345.4018,344.6674,344.6674,8317.0
2022-12-06 09:55:00,351.72,351.8,350.23,350.79,5901.0,344.3932,344.4715,342.9342,343.4826,5901.0
2022-12-06 10:00:00,350.79,351.83,350.23,350.34,5759.0,343.4826,344.5009,342.9342,343.042,5759.0
2022-12-06 10:05:00,350.32,350.65,349.75,350.65,8358.0,343.0224,343.3455,342.4642,343.3455,8358.0
2022-12-06 10:10:00,350.61,351.23,350.38,351.23,6260.0,343.3063,343.9134,343.0811,343.9134,6260.0
2022-12-06 10:15:00,351.25,351.87,351.12,351.87,8246.0,343.933,344.5401,343.8057,344.5401,8246.0
2022-12-06 10:20:00,351.9,352.07,350.99,351.52,5553.0,344.5695,344.7359,343.6784,344.1974,5553.0
2022-12-06 10:25:00,351.6,351.61,350.61,350.73,3091.0,344.2757,344.2855,343.3063,343.4238,3091.0
2022-12-06 10:30:00,350.76,351.43,350.76,351.15,6753.0,343.4532,344.1092,343.4532,343.8351,6753.0
2022-12-06 10:35:00,351.12,351.47,350.89,351.18,4908.0,343.8057,344.1484,343.5805,343.8645,4908.0
2022-12-06 10:40:00,351.06,351.57,350.55,351.57,9940.0,343.747,344.2463,343.2476,344.2463,9940.0
2022-12-06 10:45:00,351.56,351.85,351.47,351.59,6484.0,344.2365,344.5205,344.1484,344.2659,6484.0
2022-12-06 10:50:00,351.52,351.82,351.44,351.48,5897.0,344.1974,344.4911,344.119,344.1582,5897.0
2022-12-06 10:55:00,351.4,351.4,351.1,351.15,4604.0,344.0799,344.0799,343.7861,343.8351,4604.0
2022-12-06 11:00:00,351.09,351.42,350.74,350.74,8425.0,343.7763,344.0995,343.4336,343.4336,8425.0
2022-12-06 11:05:00,350.65,351.11,350.65,350.91,4404.0,343.3455,343.7959,343.3455,343.6001,4404.0
2022-12-06 11:10:00,350.98,351.72,350.92,351.32,7785.0,343.6686,344.3932,343.6099,344.0015,7785.0
2022-12-06 11:15:00,351.3,351.38,350.91,350.97,6914.0,343.982,344.0603,343.6001,343.6588,6914.0
2022-12-06 11:20:00,351.01,351.57,351.01,351.57,3100.0,343.698,344.2463,343.698,344.2463,3100.0
2022-12-06 11:25:00,351.46,351.66,351.39,351.49,3717.0,344.1386,344.3345,344.0701,344.168,3717.0
2022-12-06 11:30:00,351.5,352.01,351.42,351.66,4000.0,344.1778,344.6772,344.0995,344.3345,4000.0
2022-12-06 11:35:00,351.76,351.89,351.34,351.46,2750.0,344.4324,344.5597,344.0211,344.1386,2750.0
2022-12-06 11:40:00,351.39,351.65,351.29,351.51,4211.0,344.0701,344.3247,343.9722,344.1876,4211.0
2022-12-06 11:45:00,351.7,352.24,351.65,352.14,6770.0,344.3736,344.9024,344.3247,344.8045,6770.0
2022-12-06 11:50:00,352.25,352.47,351.88,351.94,3486.0,344.9122,345.1276,344.5499,344.6086,3486.0
2022-12-06 11:55:00,351.82,352.29,351.61,352.08,3118.0,344.4911,344.9513,344.2855,344.7457,3118.0
2022-12-06 12:00:00,352.12,352.21,351.77,351.9,5413.0,344.7849,344.873,344.4422,344.5695,5413.0
2022-12-06 12:05:00,351.73,352.0,351.6,351.64,4505.0,344.403,344.6674,344.2757,344.3149,4505.0
2022-12-06 12:10:00,351.64,351.64,351.21,351.36,2855.0,344.3149,344.3149,343.8938,344.0407,2855.0
2022-12-06 12:15:00,351.31,351.31,350.01,350.12,5729.0,343.9917,343.9917,342.7188,342.8265,5729.0
2022-12-06 12:20:00,350.19,350.94,350.17,350.88,4490.0,342.8951,343.6295,342.8755,343.5707,4490.0
2022-12-06 12:25:00,350.91,350.91,350.65,350.73,1810.0,343.6001,343.6001,343.3455,343.4238,1810.0
2022-12-06 12:30:00,350.77,351.04,350.65,351.0,2321.0,343.463,343.7274,343.3455,343.6882,2321.0
2022-12-06 12:35:00,351.23,351.23,350.95,351.16,2176.0,343.9134,343.9134,343.6392,343.8449,2176.0
2022-12-06 12:40:00,351.25,351.25,351.02,351.25,1792.0,343.933,343.933,343.7078,343.933,1792.0
2022-12-06 12:45:00,351.18,351.18,350.58,350.72,5619.0,343.8645,343.8645,343.277,343.414,5619.0
2022-12-06 12:50:00,350.75,350.9,350.62,350.8,3854.0,343.4434,343.5903,343.3161,343.4924,3854.0
2022-12-06 12:55:00,350.76,350.76,350.33,350.56,2135.0,343.4532,343.4532,343.0322,343.2574,2135.0
2022-12-06 13:00:00,350.56,350.85,350.56,350.71,3300.0,343.2574,343.5413,343.2574,343.4042,3300.0
2022-12-06 13:05:00,350.7,350.72,349.86,349.86,3775.0,343.3945,343.414,342.572,342.572,3775.0
2022-12-06 13:10:00,349.86,350.01,349.65,349.76,4621.0,342.572,342.7188,342.3663,342.474,4621.0
2022-12-06 13:15:00,349.84,350.12,349.76,350.02,3435.0,342.5524,342.8265,342.474,342.7286,3435.0
2022-12-06 13:20:00,349.96,350.01,349.61,349.61,1116.0,342.6699,342.7188,342.3272,342.3272,1116.0
2022-12-06 13:25:00,349.48,349.58,349.11,349.11,3974.0,342.1999,342.2978,341.8376,341.8376,3974.0
2022-12-06 13:30:00,349.04,349.35,349.04,349.35,3232.0,341.769,342.0726,341.769,342.0726,3232.0
2022-12-06 13:35:00,349.44,349.78,349.44,349.78,1800.0,342.1607,342.4936,342.1607,342.4936,1800.0
2022-12-06 13:40:00,349.75,350.03,349.74,350.03,3580.0,342.4642,342.7384,342.4545,342.7384,3580.0
2022-12-06 13:45:00,350.04,350.42,350.04,350.42,6336.0,342.7482,343.1203,342.7482,343.1203,6336.0
2022-12-06 13:50:00,350.35,350.35,349.95,349.95,4088.0,343.0517,343.0517,342.6601,342.6601,4088.0
2022-12-06 13:55:00,349.94,350.18,349.86,350.11,5458.0,342.6503,342.8853,342.572,342.8167,5458.0
2022-12-06 14:00:00,350.13,350.23,349.24,349.32,5546.0,342.8363,342.9342,341.9649,342.0432,5546.0
2022-12-06 14:05:00,349.18,349.32,348.88,349.17,2535.0,341.9061,342.0432,341.6124,341.8963,2535.0
2022-12-06 14:10:00,349.16,349.18,348.94,349.15,3163.0,341.8865,341.9061,341.6711,341.8767,3163.0
2022-12-06 14:15:00,349.11,349.37,349.05,349.27,2048.0,341.8376,342.0922,341.7788,341.9942,2048.0
2022-12-06 14:20:00,349.2,349.45,348.99,349.45,3220.0,341.9257,342.1705,341.7201,342.1705,3220.0
2022-12-06 14:25:00,349.44,349.44,349.12,349.13,4683.0,342.1607,342.1607,341.8474,341.8572,4683.0
2022-12-06 14:30:00,349.04,349.15,348.57,348.62,7243.0,341.769,341.8767,341.3088,341.3578,7243.0
2022-12-06 14:35:00,348.63,348.91,348.47,348.91,6024.0,341.3676,341.6417,341.2109,341.6417,6024.0
2022-12-06 14:40:00,349.05,349.39,348.98,349.39,2700.0,341.7788,342.1117,341.7103,342.1117,2700.0
2022-12-06 14:45:00,349.38,349.45,349.27,349.42,3453.0,342.102,342.1705,341.9942,342.1411,3453.0
2022-12-06 14:50:00,349.33,349.84,349.29,349.83,8653.0,342.053,342.5524,342.0138,342.5426,8653.0
2022-12-06 14:55:00,349.82,349.88,349.47,349.52,9157.0,342.5328,342.5915,342.1901,342.239,9157.0
2022-12-06 15:00:00,349.46,350.0,349.46,349.63,8085.0,342.1803,342.709,342.1803,342.3467,8085.0
2022-12-06 15:05:00,349.68,349.77,349.36,349.51,4225.0,342.3957,342.4838,342.0824,342.2292,4225.0
2022-12-06 15:10:00,349.31,349.32,349.09,349.17,3623.0,342.0334,342.0432,341.818,341.8963,3623.0
2022-12-06 15:15:00,349.19,349.32,348.77,348.84,7158.0,341.9159,342.0432,341.5047,341.5732,7158.0
2022-12-06 15:20:00,348.88,349.38,348.87,349.31,7087.0,341.6124,342.102,341.6026,342.0334,7087.0
2022-12-06 15:25:00,349.36,349.41,348.88,349.02,6290.0,342.0824,342.1313,341.6124,341.7495,6290.0
2022-12-06 15:30:00,349.02,349.89,349.02,349.49,17781.0,341.7495,342.6013,341.7495,342.2097,17781.0
2022-12-06 15:35:00,349.52,349.9,349.48,349.9,8007.0,342.239,342.6111,342.1999,342.6111,8007.0
2022-12-06 15:40:00,349.91,350.77,349.79,350.63,8746.0,342.6209,343.463,342.5034,343.3259,8746.0
2022-12-06 15:45:00,350.66,351.49,350.65,351.38,48536.0,343.3553,344.168,343.3455,344.0603,48536.0
2022-12-06 15:50:00,351.4,351.95,351.0,351.83,25056.0,344.0799,344.6184,343.6882,344.5009,25056.0
2022-12-06 15:55:00,351.82,351.99,351.5,351.65,83523.0,344.4911,344.6576,344.1778,344.3247,83523.0
2022-12-07 09:30:00,351.6,353.18,351.3,352.94,20976.0,344.2757,345.8228,343.982,345.5878,20976.0
2022-12-07 09:35:00,352.94,354.53,352.72,353.95,3490.0,345.5878,347.1447,345.3724,346.5768,3490.0
2022-12-07 09:40:00,353.61,353.63,352.43,353.01,5380.0,346.2438,346.2634,345.0884,345.6563,5380.0
2022-12-07 09:45:00,353.16,353.33,352.04,352.33,13931.0,345.8032,345.9697,344.7065,344.9905,13931.0
2022-12-07 09:50:00,352.25,352.48,351.52,352.43,7116.0,344.9122,345.1374,344.1974,345.0884,7116.0
2022-12-07 09:55:00,352.45,352.63,352.08,352.39,6333.0,345.108,345.2843,344.7457,345.0493,6333.0
2022-12-07 10:00:00,352.15,353.0,351.17,352.93,6277.0,344.8143,345.6465,343.8547,345.578,6277.0
2022-12-07 10:05:00,352.99,353.3,352.5,352.5,6238.0,345.6368,345.9403,345.157,345.157,6238.0
2022-12-07 10:10:00,352.66,353.01,351.45,352.81,13400.0,345.3136,345.6563,344.1288,345.4605,13400.0
2022-12-07 10:15:00,352.53,353.31,352.47,352.62,7730.0,345.1863,345.9501,345.1276,345.2745,7730.0
2022-12-07 10:20:00,352.51,352.79,351.76,351.99,6453.0,345.1668,345.4409,344.4324,344.6576,6453.0
2022-12-07 10:25:00,352.11,352.92,351.51,352.92,7891.0,344.7751,345.5682,344.1876,345.5682,7891.0
2022-12-07 10:30:00,353.07,353.07,351.82,351.82,7124.0,345.7151,345.7151,344.4911,344.4911,7124.0
2022-12-07 10:35:00,352.04,352.09,351.24,351.32,4442.0,344.7065,344.7555,343.9232,344.0015,4442.0
2022-12-07 10:40:00,351.31,352.37,351.31,352.31,6349.0,343.9917,345.0297,343.9917,344.9709,6349.0
2022-12-07 10:45:00,352.34,352.51,352.11,352.4,9089.0,345.0003,345.1668,344.7751,345.059,9089.0
2022-12-07 10:50:00,352.4,353.23,352.29,352.48,10080.0,345.059,345.8718,344.9513,345.1374,10080.0
2022-12-07 10:55:00,352.65,353.13,352.64,352.93,8043.0,345.3038,345.7738,345.294,345.578,8043.0
2022-12-07 11:00:00,353.12,353.33,352.9,353.14,7471.0,345.764,345.9697,345.5486,345.7836,7471.0
2022-12-07 11:05:00,353.14,353.29,352.68,352.98,11970.0,345.7836,345.9305,345.3332,345.627,11970.0
2022-12-07 11:10:00,353.01,353.01,352.44,352.44,12164.0,345.6563,345.6563,345.0982,345.0982,12164.0
2022-12-07 11:15:00,352.5,352.69,352.1,352.25,6361.0,345.157,345.343,344.7653,344.9122,6361.0
2022-12-07 11:20:00,352.16,352.16,350.8,351.0,9653.0,344.824,344.824,343.4924,343.6882,9653.0
2022-12-07 11:25:00,350.75,350.85,349.56,349.72,9290.0,343.4434,343.5413,342.2782,342.4349,9290.0
2022-12-07 11:30:00,349.64,349.71,349.31,349.5,7800.0,342.3565,342.4251,342.0334,342.2195,7800.0
2022-12-07 11:35:00,349.37,350.36,349.37,350.32,7339.0,342.0922,343.0615,342.0922,343.0224,7339.0
2022-12-07 11:40:00,350.28,350.73,350.27,350.37,6561.0,342.9832,343.4238,342.9734,343.0713,6561.0
2022-12-07 11:45:00,350.29,350.73,350.14,350.26,4599.0,342.993,343.4238,342.8461,342.9636,4599.0
2022-12-07 11:50:00,350.32,350.8,350.22,350.29,8121.0,343.0224,343.4924,342.9245,342.993,8121.0
2022-12-07 11:55:00,350.29,350.6,350.13,350.5,6085.0,342.993,343.2965,342.8363,343.1986,6085.0
2022-12-07 12:00:00,350.33,350.59,349.69,349.72,4101.0,343.0322,343.2867,342.4055,342.4349,4101.0
2022-12-07 12:05:00,349.71,349.75,349.15,349.56,3700.0,342.4251,342.4642,341.8767,342.2782,3700.0
2022-12-07 12:10:00,349.62,349.76,349.03,349.28,5271.0,342.337,342.474,341.7592,342.004,5271.0
2022-12-07 12:15:00,349.35,349.81,349.29,349.3,5991.0,342.0726,342.523,342.0138,342.0236,5991.0
2022-12-07 12:20:00,349.38,349.61,349.13,349.17,3787.0,342.102,342.3272,341.8572,341.8963,3787.0
2022-12-07 12:25:00,349.27,349.5,349.13,349.2,5819.0,341.9942,342.2195,341.8572,341.9257,5819.0
2022-12-07 12:30:00,349.24,349.6,349.22,349.49,5807.0,341.9649,342.3174,341.9453,342.2097,5807.0
2022-12-07 12:35:00,349.37,349.84,349.37,349.57,3958.0,342.0922,342.5524,342.0922,342.288,3958.0
2022-12-07 12:40:00,349.59,350.28,349.58,350.17,3400.0,342.3076,342.9832,342.2978,342.8755,3400.0
2022-12-07 12:45:00,350.25,350.81,350.14,350.67,4017.0,342.9538,343.5022,342.8461,343.3651,4017.0
2022-12-07 12:50:00,350.74,351.03,350.27,350.42,12174.0,343.4336,343.7176,342.9734,343.1203,12174.0
2022-12-07 12:55:00,350.43,350.62,350.36,350.54,8521.0,343.1301,343.3161,343.0615,343.2378,8521.0
2022-12-07 13:00:00,350.61,350.78,350.52,350.58,5400.0,343.3063,343.4728,343.2182,343.277,5400.0
2022-12-07 13:05:00,350.7,350.7,350.46,350.53,5853.0,343.3945,343.3945,343.1595,343.228,5853.0
2022-12-07 13:10:00,350.58,351.01,350.29,350.97,7813.0,343.277,343.698,342.993,343.6588,7813.0
2022-12-07 13:15:00,351.01,351.56,350.85,351.49,4251.0,343.698,344.2365,343.5413,344.168,4251.0
2022-12-07 13:20:00,351.51,351.52,351.05,351.26,3847.0,344.1876,344.1974,343.7372,343.9428,3847.0
2022-12-07 13:25:00,351.18,351.28,350.87,351.2,6732.0,343.8645,343.9624,343.5609,343.884,6732.0
2022-12-07 13:30:00,351.26,351.66,351.1,351.66,3713.0,343.9428,344.3345,343.7861,344.3345,3713.0
2022-12-07 13:35:00,351.67,351.69,351.27,351.34,3916.0,344.3442,344.3638,343.9526,344.0211,3916.0
2022-12-07 13:40:00,351.37,351.69,351.25,351.69,4321.0,344.0505,344.3638,343.933,344.3638,4321.0
2022-12-07 13:45:00,351.55,351.99,351.51,351.91,4185.0,344.2267,344.6576,344.1876,344.5792,4185.0
2022-12-07 13:50:00,351.97,351.97,351.47,351.63,3251.0,344.638,344.638,344.1484,344.3051,3251.0
2022-12-07 13:55:00,351.56,351.56,350.75,351.04,4849.0,344.2365,344.2365,343.4434,343.7274,4849.0
2022-12-07 14:00:00,351.02,351.12,350.35,350.6,3456.0,343.7078,343.8057,343.0517,343.2965,3456.0
2022-12-07 14:05:00,350.66,350.67,350.44,350.45,2484.0,343.3553,343.3651,343.1399,343.1497,2484.0
2022-12-07 14:10:00,350.48,351.06,350.43,351.06,4059.0,343.179,343.747,343.1301,343.747,4059.0
2022-12-07 14:15:00,351.04,351.04,350.74,350.75,1700.0,343.7274,343.7274,343.4336,343.4434,1700.0
2022-12-07 14:20:00,350.64,350.73,350.3,350.34,4639.0,343.3357,343.4238,343.0028,343.042,4639.0
2022-12-07 14:25:00,350.43,350.92,350.42,350.72,4115.0,343.1301,343.6099,343.1203,343.414,4115.0
2022-12-07 14:30:00,350.72,351.02,350.64,350.98,3382.0,343.414,343.7078,343.3357,343.6686,3382.0
2022-12-07 14:35:00,351.1,351.23,351.04,351.11,3306.0,343.7861,343.9134,343.7274,343.7959,3306.0
2022-12-07 14:40:00,351.21,351.21,350.68,350.68,5917.0,343.8938,343.8938,343.3749,343.3749,5917.0
2022-12-07 14:45:00,350.81,350.82,350.55,350.76,2532.0,343.5022,343.512,343.2476,343.4532,2532.0
2022-12-07 14:50:00,350.8,350.92,350.65,350.85,5197.0,343.4924,343.6099,343.3455,343.5413,5197.0
2022-12-07 14:55:00,350.91,351.35,350.83,351.17,9652.0,343.6001,344.0309,343.5217,343.8547,9652.0
2022-12-07 15:00:00,351.17,351.75,351.16,351.75,5101.0,343.8547,344.4226,343.8449,344.4226,5101.0
2022-12-07 15:05:00,351.67,351.72,351.17,351.17,8004.0,344.3442,344.3932,343.8547,343.8547,8004.0
2022-12-07 15:10:00,351.31,351.81,351.0,351.64,10059.0,343.9917,344.4813,343.6882,344.3149,10059.0
2022-12-07 15:15:00,351.6,351.85,351.5,351.51,2965.0,344.2757,344.5205,344.1778,344.1876,2965.0
2022-12-07 15:20:00,351.51,351.63,351.21,351.63,5700.0,344.1876,344.3051,343.8938,344.3051,5700.0
2022-12-07 15:25:00,351.66,351.7,351.31,351.7,4334.0,344.3345,344.3736,343.9917,344.3736,4334.0
2022-12-07 15:30:00,351.71,352.03,351.65,351.93,9472.0,344.3834,344.6968,344.3247,344.5988,9472.0
2022-12-07 15:35:00,352.03,352.07,351.72,351.91,8839.0,344.6968,344.7359,344.3932,344.5792,8839.0
2022-12-07 15:40:00,351.89,351.96,351.52,351.52,16062.0,344.5597,344.6282,344.1974,344.1974,16062.0
2022-12-07 15:45:00,351.54,351.81,351.54,351.65,15372.0,344.217,344.4813,344.217,344.3247,15372.0
2022-12-07 15:50:00,351.57,351.89,351.4,351.86,30394.0,344.2463,344.5597,344.0799,344.5303,30394.0
2022-12-07 15:55:00,351.8,352.4,351.61,351.61,84518.0,344.4715,345.059,344.2855,344.2855,84518.0
2022-12-08 09:30:00,350.91,353.57,350.91,353.57,20882.0,343.6001,346.2047,343.6001,346.2047,20882.0
2022-12-08 09:35:00,353.55,355.42,353.43,355.16,8301.0,346.1851,348.0161,346.0676,347.7615,8301.0
2022-12-08 09:40:00,355.52,356.87,355.32,355.94,18393.0,348.114,349.4359,347.9182,348.5253,18393.0
2022-12-08 09:45:00,355.86,356.1,354.73,354.73,8006.0,348.447,348.682,347.3405,347.3405,8006.0
2022-12-08 09:50:00,354.92,355.65,354.56,355.43,6072.0,347.5265,348.2413,347.174,348.0259,6072.0
2022-12-08 09:55:00,355.23,356.56,355.21,356.56,12550.0,347.8301,349.1324,347.8105,349.1324,12550.0
2022-12-08 10:00:00,356.6,357.21,356.5,356.5,8278.0,349.1716,349.7688,349.0736,349.0736,8278.0
2022-12-08 10:05:00,356.59,356.74,355.95,356.08,8374.0,349.1618,349.3086,348.5351,348.6624,8374.0
2022-12-08 10:10:00,356.17,356.62,356.17,356.55,4682.0,348.7505,349.1911,348.7505,349.1226,4682.0
2022-12-08 10:15:00,356.71,356.91,355.42,355.43,6332.0,349.2793,349.4751,348.0161,348.0259,6332.0
2022-12-08 10:20:00,355.45,355.45,354.77,355.18,7593.0,348.0455,348.0455,347.3797,347.7811,7593.0
2022-12-08 10:25:00,355.47,356.36,355.47,355.76,5695.0,348.0651,348.9366,348.0651,348.349,5695.0
2022-12-08 10:30:00,355.73,355.73,354.54,355.48,5700.0,348.3197,348.3197,347.1545,348.0749,5700.0
2022-12-08 10:35:00,355.37,355.43,355.05,355.24,3217.0,347.9672,348.0259,347.6538,347.8399,3217.0
2022-12-08 10:40:00,355.29,355.4,354.33,354.39,6666.0,347.8888,347.9965,346.9488,347.0076,6666.0
2022-12-08 10:45:00,354.25,354.65,354.25,354.6,3012.0,346.8705,347.2622,346.8705,347.2132,3012.0
2022-12-08 10:50:00,354.7,354.88,354.43,354.68,5021.0,347.3111,347.4874,347.0468,347.2915,5021.0
2022-12-08 10:55:00,354.83,354.91,354.26,354.45,7647.0,347.4384,347.5168,346.8803,347.0663,7647.0
2022-12-08 11:00:00,354.43,354.65,353.81,354.0,2740.0,347.0468,347.2622,346.4397,346.6257,2740.0
2022-12-08 11:05:00,353.84,353.86,353.0,353.06,3070.0,346.469,346.4886,345.6465,345.7053,3070.0
2022-12-08 11:10:00,352.89,353.13,352.84,353.11,1931.0,345.5388,345.7738,345.4899,345.7543,1931.0
2022-12-08 11:15:00,353.04,353.04,352.21,352.24,8994.0,345.6857,345.6857,344.873,344.9024,8994.0
2022-12-08 11:20:00,352.37,352.91,352.36,352.9,6371.0,345.0297,345.5584,345.0199,345.5486,6371.0
2022-12-08 11:25:00,352.9,353.59,352.78,353.59,4969.0,345.5486,346.2243,345.4311,346.2243,4969.0
2022-12-08 11:30:00,353.65,353.84,353.46,353.48,5556.0,346.283,346.469,346.097,346.1165,5556.0
2022-12-08 11:35:00,353.49,353.56,353.23,353.54,3700.0,346.1263,346.1949,345.8718,346.1753,3700.0
2022-12-08 11:40:00,353.58,353.93,353.29,353.78,9470.0,346.2145,346.5572,345.9305,346.4103,9470.0
2022-12-08 11:45:00,353.75,354.01,353.49,353.61,12958.0,346.3809,346.6355,346.1263,346.2438,12958.0
2022-12-08 11:50:00,353.64,353.65,353.49,353.5,3500.0,346.2732,346.283,346.1263,346.1361,3500.0
2022-12-08 11:55:00,353.48,353.75,353.46,353.7,5049.0,346.1165,346.3809,346.097,346.332,5049.0
2022-12-08 12:00:00,353.52,353.83,353.23,353.43,4419.0,346.1557,346.4593,345.8718,346.0676,4419.0
2022-12-08 12:05:00,353.41,353.66,353.27,353.5,13819.0,346.048,346.2928,345.9109,346.1361,13819.0
2022-12-08 12:10:00,353.6,353.65,353.37,353.48,4413.0,346.234,346.283,346.0088,346.1165,4413.0
2022-12-08 12:15:00,353.5,353.68,353.36,353.47,5869.0,346.1361,346.3124,345.999,346.1068,5869.0
2022-12-08 12:20:00,353.26,353.84,353.25,353.82,5650.0,345.9011,346.469,345.8913,346.4495,5650.0
2022-12-08 12:25:00,353.79,353.98,353.7,353.74,2800.0,346.4201,346.6061,346.332,346.3711,2800.0
2022-12-08 12:30:00,353.87,354.09,353.73,354.06,3253.0,346.4984,346.7138,346.3613,346.6845,3253.0
2022-12-08 12:35:00,354.1,354.16,353.81,353.95,1800.0,346.7236,346.7824,346.4397,346.5768,1800.0
2022-12-08 12:40:00,354.02,354.25,354.02,354.09,3227.0,346.6453,346.8705,346.6453,346.7138,3227.0
2022-12-08 12:45:00,354.06,354.25,353.93,354.13,4209.0,346.6845,346.8705,346.5572,346.753,4209.0
2022-12-08 12:50:00,354.13,354.46,354.12,354.45,1976.0,346.753,347.0761,346.7432,347.0663,1976.0
2022-12-08 12:55:00,354.42,354.75,354.42,354.58,2658.0,347.037,347.3601,347.037,347.1936,2658.0
2022-12-08 13:00:00,354.55,354.81,354.54,354.55,1666.0,347.1643,347.4188,347.1545,347.1643,1666.0
2022-12-08 13:05:00,354.71,354.72,354.56,354.57,3923.0,347.3209,347.3307,347.174,347.1838,3923.0
2022-12-08 13:10:00,354.47,354.47,354.15,354.16,1920.0,347.0859,347.0859,346.7726,346.7824,1920.0
2022-12-08 13:15:00,354.08,354.14,353.36,353.66,8434.0,346.704,346.7628,345.999,346.2928,8434.0
2022-12-08 13:20:00,353.62,353.72,353.51,353.67,2300.0,346.2536,346.3515,346.1459,346.3026,2300.0
2022-12-08 13:25:00,353.6,354.17,353.6,354.17,3567.0,346.234,346.7922,346.234,346.7922,3567.0
2022-12-08 13:30:00,354.12,354.41,353.99,354.13,4650.0,346.7432,347.0272,346.6159,346.753,4650.0
2022-12-08 13:35:00,354.25,354.33,354.02,354.09,2125.0,346.8705,346.9488,346.6453,346.7138,2125.0
2022-12-08 13:40:00,354.19,354.34,354.07,354.07,2100.0,346.8118,346.9586,346.6943,346.6943,2100.0
2022-12-08 13:45:00,354.25,354.41,354.1,354.17,2411.0,346.8705,347.0272,346.7236,346.7922,2411.0
2022-12-08 13:50:00,354.19,354.23,353.88,353.88,3661.0,346.8118,346.8509,346.5082,346.5082,3661.0
2022-12-08 13:55:00,353.91,354.06,353.86,354.02,4248.0,346.5376,346.6845,346.4886,346.6453,4248.0
2022-12-08 14:00:00,353.96,353.96,353.22,353.22,4360.0,346.5865,346.5865,345.862,345.862,4360.0
2022-12-08 14:05:00,353.2,353.22,352.47,352.99,9564.0,345.8424,345.862,345.1276,345.6368,9564.0
2022-12-08 14:10:00,352.99,353.17,352.84,353.17,3947.0,345.6368,345.813,345.4899,345.813,3947.0
2022-12-08 14:15:00,353.23,354.03,353.18,353.4,18672.0,345.8718,346.6551,345.8228,346.0382,18672.0
2022-12-08 14:20:00,353.51,353.91,353.43,353.76,1752.0,346.1459,346.5376,346.0676,346.3907,1752.0
2022-12-08 14:25:00,353.98,354.06,353.33,353.33,4700.0,346.6061,346.6845,345.9697,345.9697,4700.0
2022-12-08 14:30:00,353.28,353.29,352.94,352.97,4001.0,345.9207,345.9305,345.5878,345.6172,4001.0
2022-12-08 14:35:00,352.97,353.18,352.86,353.12,2138.0,345.6172,345.8228,345.5095,345.764,2138.0
2022-12-08 14:40:00,353.25,353.56,353.2,353.2,4191.0,345.8913,346.1949,345.8424,345.8424,4191.0
2022-12-08 14:45:00,353.19,353.4,353.16,353.18,3075.0,345.8326,346.0382,345.8032,345.8228,3075.0
2022-12-08 14:50:00,353.1,353.22,352.7,353.13,8577.0,345.7445,345.862,345.3528,345.7738,8577.0
2022-12-08 14:55:00,353.19,353.21,352.6,352.66,2491.0,345.8326,345.8522,345.2549,345.3136,2491.0
2022-12-08 15:00:00,352.56,352.7,352.37,352.6,3045.0,345.2157,345.3528,345.0297,345.2549,3045.0
2022-12-08 15:05:00,352.59,352.71,352.31,352.71,1881.0,345.2451,345.3626,344.9709,345.3626,1881.0
2022-12-08 15:10:00,352.73,352.9,352.66,352.77,4309.0,345.3822,345.5486,345.3136,345.4213,4309.0
2022-12-08 15:15:00,352.8,352.93,352.61,352.84,2407.0,345.4507,345.578,345.2647,345.4899,2407.0
2022-12-08 15:20:00,352.83,353.22,352.7,353.19,4716.0,345.4801,345.862,345.3528,345.8326,4716.0
2022-12-08 15:25:00,353.15,353.28,353.03,353.27,3179.0,345.7934,345.9207,345.6759,345.9109,3179.0
2022-12-08 15:30:00,353.1,353.51,353.02,353.1,7923.0,345.7445,346.1459,345.6661,345.7445,7923.0
2022-12-08 15:35:00,352.99,353.13,352.79,352.79,6560.0,345.6368,345.7738,345.4409,345.4409,6560.0
2022-12-08 15:40:00,352.7,352.82,352.57,352.72,4064.0,345.3528,345.4703,345.2255,345.3724,4064.0
2022-12-08 15:45:00,352.67,352.71,352.03,352.15,11438.0,345.3234,345.3626,344.6968,344.8143,11438.0
2022-12-08 15:50:00,352.0,352.41,351.61,352.4,8916.0,344.6674,345.0688,344.2855,345.059,8916.0
2022-12-08 15:55:00,352.3,352.88,352.25,352.65,47027.0,344.9611,345.529,344.9122,345.3038,47027.0
2022-12-09 09:30:00,351.34,352.22,351.1,351.58,11353.0,344.0211,344.8828,343.7861,344.2561,11353.0
2022-12-09 09:35:00,351.63,352.36,351.38,352.03,4430.0,344.3051,345.0199,344.0603,344.6968,4430.0
2022-12-09 09:40:00,351.95,352.6,351.67,352.13,4518.0,344.6184,345.2549,344.3442,344.7947,4518.0
2022-12-09 09:45:00,351.92,353.03,351.33,351.61,20369.0,344.589,345.6759,344.0113,344.2855,20369.0
2022-12-09 09:50:00,351.01,351.64,350.41,350.43,3275.0,343.698,344.3149,343.1105,343.1301,3275.0
2022-12-09 09:55:00,350.63,351.35,350.43,351.35,6815.0,343.3259,344.0309,343.1301,344.0309,6815.0
2022-12-09 10:00:00,351.89,352.44,350.83,351.23,18307.0,344.5597,345.0982,343.5217,343.9134,18307.0
2022-12-09 10:05:00,351.1,351.46,350.51,351.4,10402.0,343.7861,344.1386,343.2084,344.0799,10402.0
2022-12-09 10:10:00,351.42,351.5,349.74,350.49,4369.0,344.0995,344.1778,342.4545,343.1888,4369.0
2022-12-09 10:15:00,350.62,350.97,350.02,350.17,4155.0,343.3161,343.6588,342.7286,342.8755,4155.0
2022-12-09 10:20:00,350.24,350.38,349.25,349.38,7514.0,342.944,343.0811,341.9747,342.102,7514.0
2022-12-09 10:25:00,349.36,349.69,348.68,349.69,18339.0,342.0824,342.4055,341.4165,342.4055,18339.0
2022-12-09 10:30:00,349.69,350.67,349.69,349.96,5160.0,342.4055,343.3651,342.4055,342.6699,5160.0
2022-12-09 10:35:00,350.01,350.61,349.64,350.61,3808.0,342.7188,343.3063,342.3565,343.3063,3808.0
2022-12-09 10:40:00,350.5,350.83,350.3,350.41,2534.0,343.1986,343.5217,343.0028,343.1105,2534.0
2022-12-09 10:45:00,350.34,350.35,349.83,349.89,4723.0,343.042,343.0517,342.5426,342.6013,4723.0
2022-12-09 10:50:00,349.89,350.16,349.69,350.05,7823.0,342.6013,342.8657,342.4055,342.758,7823.0
2022-12-09 10:55:00,349.98,350.68,349.98,350.55,3829.0,342.6895,343.3749,342.6895,343.2476,3829.0
2022-12-09 11:00:00,350.68,350.72,350.12,350.14,9159.0,343.3749,343.414,342.8265,342.8461,9159.0
2022-12-09 11:05:00,350.21,350.34,349.84,349.84,4249.0,342.9147,343.042,342.5524,342.5524,4249.0
2022-12-09 11:10:00,349.53,349.74,349.19,349.19,5369.0,342.2488,342.4545,341.9159,341.9159,5369.0
2022-12-09 11:15:00,349.19,349.79,349.16,349.63,3444.0,341.9159,342.5034,341.8865,342.3467,3444.0
2022-12-09 11:20:00,349.53,349.76,349.41,349.6,3392.0,342.2488,342.474,342.1313,342.3174,3392.0
2022-12-09 11:25:00,349.56,349.57,349.2,349.37,4259.0,342.2782,342.288,341.9257,342.0922,4259.0
2022-12-09 11:30:00,349.38,349.73,349.25,349.43,5799.0,342.102,342.4447,341.9747,342.1509,5799.0
2022-12-09 11:35:00,349.51,349.64,349.07,349.16,5914.0,342.2292,342.3565,341.7984,341.8865,5914.0
2022-12-09 11:40:00,349.14,349.61,348.85,349.53,5757.0,341.867,342.3272,341.583,342.2488,5757.0
2022-12-09 11:45:00,349.56,350.09,349.56,349.81,4982.0,342.2782,342.7972,342.2782,342.523,4982.0
2022-12-09 11:50:00,349.98,350.48,349.91,350.0,7383.0,342.6895,343.179,342.6209,342.709,7383.0
2022-12-09 11:55:00,349.9,350.13,349.8,349.96,2927.0,342.6111,342.8363,342.5132,342.6699,2927.0
2022-12-09 12:00:00,349.92,350.0,349.62,349.63,14085.0,342.6307,342.709,342.337,342.3467,14085.0
2022-12-09 12:05:00,349.68,349.87,349.37,349.53,4874.0,342.3957,342.5817,342.0922,342.2488,4874.0
2022-12-09 12:10:00,349.54,349.74,349.51,349.61,4042.0,342.2586,342.4545,342.2292,342.3272,4042.0
2022-12-09 12:15:00,349.57,349.65,349.08,349.15,5682.0,342.288,342.3663,341.8082,341.8767,5682.0
2022-12-09 12:20:00,349.09,349.09,348.77,348.84,2821.0,341.818,341.818,341.5047,341.5732,2821.0
2022-12-09 12:25:00,348.86,349.13,348.85,349.01,3403.0,341.5928,341.8572,341.583,341.7397,3403.0
2022-12-09 12:30:00,349.12,349.81,349.12,349.81,8940.0,341.8474,342.523,341.8474,342.523,8940.0
2022-12-09 12:35:00,349.7,349.89,349.65,349.74,5503.0,342.4153,342.6013,342.3663,342.4545,5503.0
2022-12-09 12:40:00,349.79,349.92,349.34,349.44,5533.0,342.5034,342.6307,342.0628,342.1607,5533.0
2022-12-09 12:45:00,349.62,349.75,349.39,349.52,2317.0,342.337,342.4642,342.1117,342.239,2317.0
2022-12-09 12:50:00,349.31,349.55,349.22,349.41,5124.0,342.0334,342.2684,341.9453,342.1313,5124.0
2022-12-09 12:55:00,349.42,349.76,349.41,349.72,2681.0,342.1411,342.474,342.1313,342.4349,2681.0
2022-12-09 13:00:00,349.64,349.64,349.2,349.41,2539.0,342.3565,342.3565,341.9257,342.1313,2539.0
2022-12-09 13:05:00,349.29,349.29,348.85,349.01,1247.0,342.0138,342.0138,341.583,341.7397,1247.0
2022-12-09 13:10:00,348.88,349.25,348.81,349.25,2481.0,341.6124,341.9747,341.5438,341.9747,2481.0
2022-12-09 13:15:00,349.29,349.4,349.27,349.4,4594.0,342.0138,342.1215,341.9942,342.1215,4594.0
2022-12-09 13:20:00,349.37,349.37,349.09,349.15,8302.0,342.0922,342.0922,341.818,341.8767,8302.0
2022-12-09 13:25:00,349.0,349.33,348.87,349.33,3676.0,341.7299,342.053,341.6026,342.053,3676.0
2022-12-09 13:30:00,349.23,349.46,349.04,349.04,2642.0,341.9551,342.1803,341.769,341.769,2642.0
2022-12-09 13:35:00,349.16,349.27,348.93,349.22,3681.0,341.8865,341.9942,341.6613,341.9453,3681.0
2022-12-09 13:40:00,349.27,349.3,349.04,349.25,2574.0,341.9942,342.0236,341.769,341.9747,2574.0
2022-12-09 13:45:00,349.34,349.48,349.21,349.42,2980.0,342.0628,342.1999,341.9355,342.1411,2980.0
2022-12-09 13:50:00,349.48,349.57,349.24,349.24,4624.0,342.1999,342.288,341.9649,341.9649,4624.0
2022-12-09 13:55:00,349.19,349.4,349.13,349.34,2521.0,341.9159,342.1215,341.8572,342.0628,2521.0
2022-12-09 14:00:00,349.4,349.43,349.05,349.21,2295.0,342.1215,342.1509,341.7788,341.9355,2295.0
2022-12-09 14:05:00,348.95,349.17,348.78,348.91,2338.0,341.6809,341.8963,341.5145,341.6417,2338.0
2022-12-09 14:10:00,348.84,349.43,348.73,349.39,6623.0,341.5732,342.1509,341.4655,342.1117,6623.0
2022-12-09 14:15:00,349.4,349.57,349.3,349.38,2823.0,342.1215,342.288,342.0236,342.102,2823.0
2022-12-09 14:20:00,349.32,349.49,349.15,349.36,5627.0,342.0432,342.2097,341.8767,342.0824,5627.0
2022-12-09 14:25:00,349.36,349.43,349.2,349.2,3408.0,342.0824,342.1509,341.9257,341.9257,3408.0
2022-12-09 14:30:00,349.2,349.33,349.19,349.28,3075.0,341.9257,342.053,341.9159,342.004,3075.0
2022-12-09 14:35:00,349.32,349.52,349.32,349.48,3110.0,342.0432,342.239,342.0432,342.1999,3110.0
2022-12-09 14:40:00,349.46,349.46,349.13,349.25,3747.0,342.1803,342.1803,341.8572,341.9747,3747.0
2022-12-09 14:45:00,349.17,349.49,349.17,349.44,3686.0,341.8963,342.2097,341.8963,342.1607,3686.0
2022-12-09 14:50:00,349.43,349.61,349.3,349.57,3219.0,342.1509,342.3272,342.0236,342.288,3219.0
2022-12-09 14:55:00,349.62,349.64,349.39,349.45,7063.0,342.337,342.3565,342.1117,342.1705,7063.0
2022-12-09 15:00:00,349.48,349.76,349.48,349.65,4400.0,342.1999,342.474,342.1999,342.3663,4400.0
2022-12-09 15:05:00,349.62,349.85,349.51,349.52,5250.0,342.337,342.5622,342.2292,342.239,5250.0
2022-12-09 15:10:00,349.48,349.69,349.27,349.6,7175.0,342.1999,342.4055,341.9942,342.3174,7175.0
2022-12-09 15:15:00,349.62,349.63,349.31,349.31,8126.0,342.337,342.3467,342.0334,342.0334,8126.0
2022-12-09 15:20:00,349.34,349.38,349.07,349.1,5944.0,342.0628,342.102,341.7984,341.8278,5944.0
2022-12-09 15:25:00,349.1,349.28,348.96,349.23,5432.0,341.8278,342.004,341.6907,341.9551,5432.0
2022-12-09 15:30:00,349.22,349.28,348.93,349.15,8914.0,341.9453,342.004,341.6613,341.8767,8914.0
2022-12-09 15:35:00,349.05,349.05,348.16,348.22,4542.0,341.7788,341.7788,340.9074,340.9661,4542.0
2022-12-09 15:40:00,348.18,348.35,347.92,348.15,11402.0,340.927,341.0934,340.6724,340.8976,11402.0
2022-12-09 15:45:00,348.08,348.37,347.91,347.91,8014.0,340.829,341.113,340.6626,340.6626,8014.0
2022-12-09 15:50:00,347.85,347.86,347.3,347.57,15325.0,340.6038,340.6136,340.0653,340.3297,15325.0
2022-12-09 15:55:00,347.57,347.73,346.41,346.8,69704.0,340.3297,340.4863,339.1938,339.5757,69704.0
2022-12-12 09:30:00,346.61,347.82,345.49,347.75,24692.0,339.3897,340.5744,338.293,340.5059,24692.0
2022-12-12 09:35:00,347.69,348.43,347.01,347.07,15161.0,340.4472,341.1717,339.7813,339.8401,15161.0
2022-12-12 09:40:00,347.07,347.07,346.08,346.48,12622.0,339.8401,339.8401,338.8707,339.2624,12622.0
2022-12-12 09:45:00,346.42,346.8,346.26,346.64,27809.0,339.2036,339.5757,339.0469,339.419,27809.0
2022-12-12 09:50:00,346.94,347.04,346.53,346.6,10743.0,339.7128,339.8107,339.3113,339.3799,10743.0
2022-12-12 09:55:00,346.58,346.79,346.49,346.49,11933.0,339.3603,339.5659,339.2722,339.2722,11933.0
2022-12-12 10:00:00,346.63,346.96,346.5,346.96,15405.0,339.4092,339.7324,339.2819,339.7324,15405.0
2022-12-12 10:05:00,347.07,347.16,346.5,346.62,6143.0,339.8401,339.9282,339.2819,339.3994,6143.0
2022-12-12 10:10:00,346.51,346.51,346.05,346.05,11645.0,339.2917,339.2917,338.8413,338.8413,11645.0
2022-12-12 10:15:00,346.05,346.34,345.89,346.07,6265.0,338.8413,339.1253,338.6847,338.8609,6265.0
2022-12-12 10:20:00,346.19,347.23,346.05,347.23,11368.0,338.9784,339.9967,338.8413,339.9967,11368.0
2022-12-12 10:25:00,347.4,347.87,346.81,346.81,11246.0,340.1632,340.6234,339.5855,339.5855,11246.0
2022-12-12 10:30:00,346.81,346.81,346.02,346.13,9095.0,339.5855,339.5855,338.8119,338.9197,9095.0
2022-12-12 10:35:00,346.06,346.28,346.06,346.13,10555.0,338.8511,339.0665,338.8511,338.9197,10555.0
2022-12-12 10:40:00,346.1,347.23,346.1,347.22,8044.0,338.8903,339.9967,338.8903,339.9869,8044.0
2022-12-12 10:45:00,347.13,347.19,346.55,346.55,7491.0,339.8988,339.9576,339.3309,339.3309,7491.0
2022-12-12 10:50:00,346.49,346.49,346.17,346.33,9354.0,339.2722,339.2722,338.9588,339.1155,9354.0
2022-12-12 10:55:00,346.36,346.4,346.0,346.23,5892.0,339.1449,339.184,338.7924,339.0176,5892.0
2022-12-12 11:00:00,346.18,347.0,346.17,347.0,6369.0,338.9686,339.7715,338.9588,339.7715,6369.0
2022-12-12 11:05:00,347.18,347.66,347.03,347.57,10063.0,339.9478,340.4178,339.8009,340.3297,10063.0
2022-12-12 11:10:00,347.52,347.84,347.43,347.79,12400.0,340.2807,340.594,340.1926,340.5451,12400.0
2022-12-12 11:15:00,347.75,347.86,347.39,347.62,12379.0,340.5059,340.6136,340.1534,340.3786,12379.0
2022-12-12 11:20:00,347.71,347.87,347.44,347.63,7088.0,340.4667,340.6234,340.2024,340.3884,7088.0
2022-12-12 11:25:00,347.61,347.67,347.31,347.6,10184.0,340.3688,340.4276,340.0751,340.359,10184.0
2022-12-12 11:30:00,347.61,347.66,347.36,347.43,6468.0,340.3688,340.4178,340.124,340.1926,6468.0
2022-12-12 11:35:00,347.44,347.57,347.37,347.56,8102.0,340.2024,340.3297,340.1338,340.3199,8102.0
2022-12-12 11:40:00,347.56,347.57,346.84,347.03,5283.0,340.3199,340.3297,339.6149,339.8009,5283.0
2022-12-12 11:45:00,347.03,347.31,346.94,347.23,6006.0,339.8009,340.0751,339.7128,339.9967,6006.0
2022-12-12 11:50:00,347.23,347.28,346.93,347.0,4239.0,339.9967,340.0457,339.703,339.7715,4239.0
2022-12-12 11:55:00,347.11,347.6,347.11,347.6,10290.0,339.8792,340.359,339.8792,340.359,10290.0
2022-12-12 12:00:00,347.62,347.81,347.52,347.73,9371.0,340.3786,340.5647,340.2807,340.4863,9371.0
2022-12-12 12:05:00,347.71,347.71,347.44,347.5,4994.0,340.4667,340.4667,340.2024,340.2611,4994.0
2022-12-12 12:10:00,347.44,347.59,347.43,347.47,6981.0,340.2024,340.3492,340.1926,340.2317,6981.0
2022-12-12 12:15:00,347.37,347.5,347.27,347.44,6893.0,340.1338,340.2611,340.0359,340.2024,6893.0
2022-12-12 12:20:00,347.46,347.46,347.2,347.24,4024.0,340.2219,340.2219,339.9674,340.0065,4024.0
2022-12-12 12:25:00,347.13,347.14,346.76,346.78,12190.0,339.8988,339.9086,339.5365,339.5561,12190.0
2022-12-12 12:30:00,346.75,347.12,346.67,347.12,9299.0,339.5267,339.889,339.4484,339.889,9299.0
2022-12-12 12:35:00,347.12,347.3,346.81,346.97,9104.0,339.889,340.0653,339.5855,339.7422,9104.0
2022-12-12 12:40:00,347.04,347.1,346.58,346.58,15272.0,339.8107,339.8694,339.3603,339.3603,15272.0
2022-12-12 12:45:00,346.6,346.78,346.59,346.67,9079.0,339.3799,339.5561,339.3701,339.4484,9079.0
2022-12-12 12:50:00,346.71,346.72,346.1,346.26,5020.0,339.4876,339.4974,338.8903,339.0469,5020.0
2022-12-12 12:55:00,346.29,346.51,346.26,346.51,2322.0,339.0763,339.2917,339.0469,339.2917,2322.0
2022-12-12 13:00:00,346.45,347.12,346.37,346.38,4158.0,339.233,339.889,339.1547,339.1644,4158.0
2022-12-12 13:05:00,346.36,346.46,346.21,346.29,3564.0,339.1449,339.2428,338.998,339.0763,3564.0
2022-12-12 13:10:00,346.29,346.29,346.1,346.13,4876.0,339.0763,339.0763,338.8903,338.9197,4876.0
2022-12-12 13:15:00,345.98,346.18,345.68,345.82,5605.0,338.7728,338.9686,338.479,338.6161,5605.0
2022-12-12 13:20:00,345.87,346.16,345.82,346.16,3837.0,338.6651,338.949,338.6161,338.949,3837.0
2022-12-12 13:25:00,346.22,346.69,346.21,346.55,5292.0,339.0078,339.468,338.998,339.3309,5292.0
2022-12-12 13:30:00,346.54,346.61,346.27,346.48,7434.0,339.3211,339.3897,339.0567,339.2624,7434.0
2022-12-12 13:35:00,346.49,346.49,346.21,346.46,3974.0,339.2722,339.2722,338.998,339.2428,3974.0
2022-12-12 13:40:00,346.46,346.64,346.45,346.62,3735.0,339.2428,339.419,339.233,339.3994,3735.0
2022-12-12 13:45:00,346.66,346.7,346.3,346.36,12510.0,339.4386,339.4778,339.0861,339.1449,12510.0
2022-12-12 13:50:00,346.41,346.49,346.26,346.36,12313.0,339.1938,339.2722,339.0469,339.1449,12313.0
2022-12-12 13:55:00,346.33,346.48,346.33,346.42,2620.0,339.1155,339.2624,339.1155,339.2036,2620.0
2022-12-12 14:00:00,346.46,346.5,346.04,346.24,6631.0,339.2428,339.2819,338.8315,339.0274,6631.0
2022-12-12 14:05:00,346.22,346.32,346.16,346.27,4716.0,339.0078,339.1057,338.949,339.0567,4716.0
2022-12-12 14:10:00,346.19,346.2,345.82,345.88,5167.0,338.9784,338.9882,338.6161,338.6749,5167.0
2022-12-12 14:15:00,345.76,345.99,345.62,345.62,5076.0,338.5574,338.7826,338.4203,338.4203,5076.0
2022-12-12 14:20:00,345.6,345.6,345.2,345.21,2980.0,338.4007,338.4007,338.009,338.0188,2980.0
2022-12-12 14:25:00,345.21,345.49,344.9,345.47,6774.0,338.0188,338.293,337.7153,338.2734,6774.0
2022-12-12 14:30:00,345.35,345.39,345.12,345.31,3585.0,338.1559,338.1951,337.9307,338.1167,3585.0
2022-12-12 14:35:00,345.38,345.44,345.26,345.35,4453.0,338.1853,338.244,338.0678,338.1559,4453.0
2022-12-12 14:40:00,345.35,345.82,345.35,345.77,4689.0,338.1559,338.6161,338.1559,338.5672,4689.0
2022-12-12 14:45:00,345.86,345.91,345.7,345.7,3617.0,338.6553,338.7042,338.4986,338.4986,3617.0
2022-12-12 14:50:00,345.69,345.88,345.59,345.8,9257.0,338.4888,338.6749,338.3909,338.5965,9257.0
2022-12-12 14:55:00,345.88,346.24,345.88,346.2,3469.0,338.6749,339.0274,338.6749,338.9882,3469.0
2022-12-12 15:00:00,346.17,346.44,346.17,346.34,4786.0,338.9588,339.2232,338.9588,339.1253,4786.0
2022-12-12 15:05:00,346.39,346.73,346.32,346.73,8770.0,339.1742,339.5072,339.1057,339.5072,8770.0
2022-12-12 15:10:00,346.74,346.81,346.35,346.38,8734.0,339.5169,339.5855,339.1351,339.1644,8734.0
2022-12-12 15:15:00,346.37,346.92,346.37,346.85,16833.0,339.1547,339.6932,339.1547,339.6247,16833.0
2022-12-12 15:20:00,346.81,347.61,346.77,347.61,9811.0,339.5855,340.3688,339.5463,340.3688,9811.0
2022-12-12 15:25:00,347.6,347.6,347.07,347.07,10640.0,340.359,340.359,339.8401,339.8401,10640.0
2022-12-12 15:30:00,347.07,347.91,347.07,347.9,17760.0,339.8401,340.6626,339.8401,340.6528,17760.0
2022-12-12 15:35:00,347.84,347.99,347.68,347.79,19928.0,340.594,340.7409,340.4374,340.5451,19928.0
2022-12-12 15:40:00,347.78,347.84,347.01,347.16,20688.0,340.5353,340.594,339.7813,339.9282,20688.0
2022-12-12 15:45:00,347.15,347.25,347.06,347.21,21591.0,339.9184,340.0163,339.8303,339.9772,21591.0
2022-12-12 15:50:00,347.22,347.22,346.66,346.88,51515.0,339.9869,339.9869,339.4386,339.654,51515.0
2022-12-12 15:55:00,346.92,347.35,346.9,347.23,120627.0,339.6932,340.1142,339.6736,339.9967,120627.0
2022-12-13 09:30:00,362.38,362.38,359.66,361.0,60291.0,354.8311,354.8311,352.1678,353.4799,60291.0
2022-12-13 09:35:00,360.65,361.6,359.93,360.3,43567.0,353.1372,354.0674,352.4322,352.7945,43567.0
2022-12-13 09:40:00,360.52,362.62,360.51,362.33,17670.0,353.0099,355.0661,353.0001,354.7822,17670.0
2022-12-13 09:45:00,362.59,364.27,362.59,363.68,18927.0,355.0368,356.6818,355.0368,356.1041,18927.0
2022-12-13 09:50:00,363.48,364.56,362.42,364.44,32177.0,355.9082,356.9657,354.8703,356.8482,32177.0
2022-12-13 09:55:00,364.44,364.8,363.78,364.45,24973.0,356.8482,357.2007,356.202,356.858,24973.0
2022-12-13 10:00:00,364.33,365.35,364.14,364.69,14671.0,356.7405,357.7393,356.5545,357.093,14671.0
2022-12-13 10:05:00,364.66,366.24,364.22,366.24,4797.0,357.0637,358.6107,356.6328,358.6107,4797.0
2022-12-13 10:10:00,366.29,366.44,365.58,366.03,5813.0,358.6597,358.8066,357.9645,358.4051,5813.0
2022-12-13 10:15:00,365.84,365.97,363.87,364.12,15539.0,358.2191,358.3464,356.2901,356.5349,15539.0
2022-12-13 10:20:00,363.82,364.58,362.28,362.42,9173.0,356.2411,356.9853,354.7332,354.8703,9173.0
2022-12-13 10:25:00,361.73,362.24,360.75,362.22,6817.0,354.1947,354.6941,353.2351,354.6745,6817.0
2022-12-13 10:30:00,362.02,363.19,361.75,363.17,6455.0,354.4786,355.6243,354.2143,355.6047,6455.0
2022-12-13 10:35:00,362.87,362.9,360.7,360.71,5860.0,355.3109,355.3403,353.1861,353.1959,5860.0
2022-12-13 10:40:00,360.54,361.92,360.38,361.92,5217.0,353.0295,354.3807,352.8728,354.3807,5217.0
2022-12-13 10:45:00,362.12,362.4,361.22,361.29,9256.0,354.5766,354.8507,353.6953,353.7639,9256.0
2022-12-13 10:50:00,361.07,361.83,360.9,361.27,7208.0,353.5484,354.2926,353.382,353.7443,7208.0
2022-12-13 10:55:00,361.41,361.55,360.88,361.46,4813.0,353.8814,354.0184,353.3624,353.9303,4813.0
2022-12-13 11:00:00,361.46,362.26,361.46,361.89,10000.0,353.9303,354.7136,353.9303,354.3514,10000.0
2022-12-13 11:05:00,361.98,361.98,361.23,361.61,9229.0,354.4395,354.4395,353.7051,354.0772,9229.0
2022-12-13 11:10:00,361.81,362.6,361.81,362.56,3525.0,354.273,355.0466,354.273,355.0074,3525.0
2022-12-13 11:15:00,362.56,362.59,361.8,361.98,7215.0,355.0074,355.0368,354.2632,354.4395,7215.0
2022-12-13 11:20:00,362.1,362.1,361.36,361.43,3790.0,354.557,354.557,353.8324,353.9009,3790.0
2022-12-13 11:25:00,361.43,362.0,361.38,361.8,4703.0,353.9009,354.4591,353.852,354.2632,4703.0
2022-12-13 11:30:00,361.92,362.66,361.8,362.6,3126.0,354.3807,355.1053,354.2632,355.0466,3126.0
2022-12-13 11:35:00,362.82,363.1,362.18,362.27,5068.0,355.262,355.5361,354.6353,354.7234,5068.0
2022-12-13 11:40:00,362.2,362.42,361.59,361.61,4065.0,354.6549,354.8703,354.0576,354.0772,4065.0
2022-12-13 11:45:00,361.57,361.68,359.23,359.56,9829.0,354.038,354.1457,351.7468,352.0699,9829.0
2022-12-13 11:50:00,359.56,359.68,359.09,359.56,3983.0,352.0699,352.1874,351.6097,352.0699,3983.0
2022-12-13 11:55:00,359.26,360.48,359.17,360.36,2212.0,351.7761,352.9707,351.688,352.8532,2212.0
2022-12-13 12:00:00,360.47,360.57,360.12,360.42,5839.0,352.9609,353.0589,352.6182,352.912,5839.0
2022-12-13 12:05:00,360.31,360.83,359.96,359.97,6983.0,352.8043,353.3134,352.4616,352.4713,6983.0
2022-12-13 12:10:00,359.85,359.85,358.43,358.83,15916.0,352.3538,352.3538,350.9634,351.3551,15916.0
2022-12-13 12:15:00,358.68,358.68,356.75,356.75,4299.0,351.2082,351.2082,349.3184,349.3184,4299.0
2022-12-13 12:20:00,356.95,357.8,356.89,357.47,3839.0,349.5143,350.3466,349.4555,350.0234,3839.0
2022-12-13 12:25:00,357.33,357.76,357.14,357.14,3084.0,349.8863,350.3074,349.7003,349.7003,3084.0
2022-12-13 12:30:00,356.99,356.99,356.45,356.63,15174.0,349.5534,349.5534,349.0247,349.2009,15174.0
2022-12-13 12:35:00,356.5,357.06,356.37,357.06,5107.0,349.0736,349.622,348.9463,349.622,5107.0
2022-12-13 12:40:00,357.03,357.03,355.57,355.94,4192.0,349.5926,349.5926,348.163,348.5253,4192.0
2022-12-13 12:45:00,356.12,356.13,354.74,354.74,6902.0,348.7015,348.7113,347.3503,347.3503,6902.0
2022-12-13 12:50:00,354.81,355.41,354.59,355.06,9147.0,347.4188,348.0063,347.2034,347.6636,9147.0
2022-12-13 12:55:00,354.93,355.59,354.7,355.44,4864.0,347.5363,348.1826,347.3111,348.0357,4864.0
2022-12-13 13:00:00,355.57,356.21,355.57,356.12,5777.0,348.163,348.7897,348.163,348.7015,5777.0
2022-12-13 13:05:00,356.17,356.24,355.67,355.84,6235.0,348.7505,348.8191,348.2609,348.4274,6235.0
2022-12-13 13:10:00,355.67,356.01,355.43,356.01,5756.0,348.2609,348.5938,348.0259,348.5938,5756.0
2022-12-13 13:15:00,356.06,356.65,355.86,356.65,8235.0,348.6428,349.2205,348.447,349.2205,8235.0
2022-12-13 13:20:00,356.46,356.84,356.29,356.83,5405.0,349.0345,349.4066,348.868,349.3968,5405.0
2022-12-13 13:25:00,356.79,356.79,356.44,356.44,4963.0,349.3576,349.3576,349.0149,349.0149,4963.0
2022-12-13 13:30:00,356.59,357.14,356.54,356.73,6800.0,349.1618,349.7003,349.1128,349.2988,6800.0
2022-12-13 13:35:00,356.48,356.83,356.35,356.56,7064.0,349.0541,349.3968,348.9268,349.1324,7064.0
2022-12-13 13:40:00,356.5,356.55,356.18,356.47,3671.0,349.0736,349.1226,348.7603,349.0443,3671.0
2022-12-13 13:45:00,356.46,356.62,355.76,355.92,3723.0,349.0345,349.1911,348.349,348.5057,3723.0
2022-12-13 13:50:00,356.02,356.19,355.69,355.72,8143.0,348.6036,348.7701,348.2805,348.3099,8143.0
2022-12-13 13:55:00,355.89,356.66,355.89,356.56,3836.0,348.4763,349.2303,348.4763,349.1324,3836.0
2022-12-13 14:00:00,356.63,357.91,356.43,357.91,9747.0,349.2009,350.4543,349.0051,350.4543,9747.0
2022-12-13 14:05:00,357.8,357.8,356.88,356.88,3690.0,350.3466,350.3466,349.4457,349.4457,3690.0
2022-12-13 14:10:00,356.75,357.24,356.75,357.02,2544.0,349.3184,349.7982,349.3184,349.5828,2544.0
2022-12-13 14:15:00,357.04,357.57,357.0,357.0,3491.0,349.6024,350.1213,349.5632,349.5632,3491.0
2022-12-13 14:20:00,357.03,357.13,356.81,357.07,1692.0,349.5926,349.6905,349.3772,349.6318,1692.0
2022-12-13 14:25:00,357.1,357.46,357.09,357.38,4611.0,349.6611,350.0136,349.6513,349.9353,4611.0
2022-12-13 14:30:00,357.22,357.39,356.99,357.25,3155.0,349.7786,349.9451,349.5534,349.808,3155.0
2022-12-13 14:35:00,357.39,357.91,357.34,357.85,3507.0,349.9451,350.4543,349.8961,350.3955,3507.0
2022-12-13 14:40:00,357.95,358.96,357.95,358.47,14825.0,350.4934,351.4824,350.4934,351.0026,14825.0
2022-12-13 14:45:00,358.48,358.57,358.2,358.38,4015.0,351.0124,351.1005,350.7382,350.9145,4015.0
2022-12-13 14:50:00,358.2,358.2,356.73,356.73,10704.0,350.7382,350.7382,349.2988,349.2988,10704.0
2022-12-13 14:55:00,356.87,357.06,356.63,356.98,4952.0,349.4359,349.622,349.2009,349.5436,4952.0
2022-12-13 15:00:00,356.8,356.81,355.63,355.93,7290.0,349.3674,349.3772,348.2218,348.5155,7290.0
2022-12-13 15:05:00,356.0,356.3,355.88,356.07,13811.0,348.584,348.8778,348.4665,348.6526,13811.0
2022-12-13 15:10:00,356.17,356.39,355.99,356.27,3189.0,348.7505,348.9659,348.5743,348.8484,3189.0
2022-12-13 15:15:00,356.15,357.17,356.15,356.93,11314.0,348.7309,349.7297,348.7309,349.4947,11314.0
2022-12-13 15:20:00,356.86,357.37,356.64,357.35,7098.0,349.4261,349.9255,349.2107,349.9059,7098.0
2022-12-13 15:25:00,357.42,357.42,356.88,357.17,15440.0,349.9745,349.9745,349.4457,349.7297,15440.0
2022-12-13 15:30:00,357.17,358.53,357.17,358.51,7574.0,349.7297,351.0613,349.7297,351.0418,7574.0
2022-12-13 15:35:00,358.52,358.63,357.44,357.61,21177.0,351.0516,351.1593,349.9941,350.1605,21177.0
2022-12-13 15:40:00,357.45,358.14,357.39,358.03,20377.0,350.0038,350.6795,349.9451,350.5718,20377.0
2022-12-13 15:45:00,358.19,358.66,357.73,357.73,31831.0,350.7284,351.1886,350.278,350.278,31831.0
2022-12-13 15:50:00,357.76,358.57,357.74,358.13,30528.0,350.3074,351.1005,350.2878,350.6697,30528.0
2022-12-13 15:55:00,358.09,358.09,356.87,357.85,108740.0,350.6305,350.6305,349.4359,350.3955,108740.0
2022-12-14 09:30:00,357.49,358.03,356.28,357.79,16081.0,350.043,350.5718,348.8582,350.3368,16081.0
2022-12-14 09:35:00,357.61,359.3,357.42,359.09,7676.0,350.1605,351.8153,349.9745,351.6097,7676.0
2022-12-14 09:40:00,358.99,360.11,358.99,359.75,7782.0,351.5118,352.6084,351.5118,352.2559,7782.0
2022-12-14 09:45:00,359.67,359.98,358.8,359.77,5787.0,352.1776,352.4811,351.3257,352.2755,5787.0
2022-12-14 09:50:00,359.81,360.95,359.72,360.53,13295.0,352.3147,353.4309,352.2266,353.0197,13295.0
2022-12-14 09:55:00,360.24,360.54,359.87,360.54,13450.0,352.7357,353.0295,352.3734,353.0295,13450.0
2022-12-14 10:00:00,360.52,360.84,360.21,360.61,14192.0,353.0099,353.3232,352.7063,353.098,14192.0
2022-12-14 10:05:00,360.61,361.23,360.6,360.75,4561.0,353.098,353.7051,353.0882,353.2351,4561.0
2022-12-14 10:10:00,360.89,361.36,360.89,361.18,3578.0,353.3722,353.8324,353.3722,353.6561,3578.0
2022-12-14 10:15:00,361.15,361.15,359.72,359.76,9360.0,353.6268,353.6268,352.2266,352.2657,9360.0
2022-12-14 10:20:00,359.64,360.18,359.63,359.68,4547.0,352.1482,352.677,352.1384,352.1874,4547.0
2022-12-14 10:25:00,359.71,359.85,359.56,359.71,7687.0,352.2168,352.3538,352.0699,352.2168,7687.0
2022-12-14 10:30:00,359.55,359.62,359.11,359.4,3615.0,352.0601,352.1286,351.6293,351.9132,3615.0
2022-12-14 10:35:00,359.54,359.65,359.15,359.16,3428.0,352.0503,352.158,351.6684,351.6782,3428.0
2022-12-14 10:40:00,359.31,359.74,359.13,359.59,4429.0,351.8251,352.2461,351.6488,352.0993,4429.0
2022-12-14 10:45:00,359.52,359.52,359.06,359.52,9266.0,352.0307,352.0307,351.5803,352.0307,9266.0
2022-12-14 10:50:00,359.4,359.64,359.17,359.19,4333.0,351.9132,352.1482,351.688,351.7076,4333.0
2022-12-14 10:55:00,359.17,359.43,358.93,359.34,7861.0,351.688,351.9426,351.453,351.8545,7861.0
2022-12-14 11:00:00,359.49,359.87,359.49,359.69,9267.0,352.0013,352.3734,352.0013,352.1972,9267.0
2022-12-14 11:05:00,359.7,359.7,359.21,359.29,2269.0,352.207,352.207,351.7272,351.8055,2269.0
2022-12-14 11:10:00,359.28,359.73,359.28,359.73,2948.0,351.7957,352.2363,351.7957,352.2363,2948.0
2022-12-14 11:15:00,359.69,359.79,359.57,359.79,2019.0,352.1972,352.2951,352.0797,352.2951,2019.0
2022-12-14 11:20:00,359.81,360.04,359.68,359.95,2514.0,352.3147,352.5399,352.1874,352.4518,2514.0
2022-12-14 11:25:00,359.93,360.04,359.75,359.94,5477.0,352.4322,352.5399,352.2559,352.442,5477.0
2022-12-14 11:30:00,359.92,360.09,359.9,360.03,6603.0,352.4224,352.5888,352.4028,352.5301,6603.0
2022-12-14 11:35:00,359.99,360.38,359.94,360.32,2555.0,352.4909,352.8728,352.442,352.8141,2555.0
2022-12-14 11:40:00,360.32,360.32,360.0,360.0,2804.0,352.8141,352.8141,352.5007,352.5007,2804.0
2022-12-14 11:45:00,359.97,359.97,359.57,359.82,2771.0,352.4713,352.4713,352.0797,352.3245,2771.0
2022-12-14 11:50:00,359.46,359.81,359.34,359.35,2250.0,351.972,352.3147,351.8545,351.8643,2250.0
2022-12-14 11:55:00,359.5,359.5,359.14,359.23,1539.0,352.0111,352.0111,351.6586,351.7468,1539.0
2022-12-14 12:00:00,359.21,359.21,359.02,359.08,2507.0,351.7272,351.7272,351.5411,351.5999,2507.0
2022-12-14 12:05:00,359.13,359.38,358.95,359.33,3880.0,351.6488,351.8936,351.4726,351.8447,3880.0
2022-12-14 12:10:00,359.28,359.28,358.75,358.82,6969.0,351.7957,351.7957,351.2768,351.3453,6969.0
2022-12-14 12:15:00,358.78,358.98,358.64,358.85,1708.0,351.3061,351.502,351.1691,351.3747,1708.0
2022-12-14 12:20:00,358.84,359.16,358.82,358.83,2868.0,351.3649,351.6782,351.3453,351.3551,2868.0
2022-12-14 12:25:00,358.92,359.16,358.75,359.09,3332.0,351.4432,351.6782,351.2768,351.6097,3332.0
2022-12-14 12:30:00,358.97,359.01,358.85,358.88,1836.0,351.4922,351.5313,351.3747,351.4041,1836.0
2022-12-14 12:35:00,359.01,359.24,358.8,359.12,3203.0,351.5313,351.7566,351.3257,351.6391,3203.0
2022-12-14 12:40:00,359.13,359.17,359.02,359.02,3238.0,351.6488,351.688,351.5411,351.5411,3238.0
2022-12-14 12:45:00,359.05,359.07,358.93,359.0,2705.0,351.5705,351.5901,351.453,351.5216,2705.0
2022-12-14 12:50:00,358.93,359.03,358.77,359.0,3594.0,351.453,351.5509,351.2963,351.5216,3594.0
2022-12-14 12:55:00,358.98,359.21,358.98,359.02,5912.0,351.502,351.7272,351.502,351.5411,5912.0
2022-12-14 13:00:00,359.02,359.2,358.95,359.2,1729.0,351.5411,351.7174,351.4726,351.7174,1729.0
2022-12-14 13:05:00,359.27,359.49,359.27,359.49,1737.0,351.7859,352.0013,351.7859,352.0013,1737.0
2022-12-14 13:10:00,359.45,359.51,359.17,359.19,4372.0,351.9622,352.0209,351.688,351.7076,4372.0
2022-12-14 13:15:00,359.11,359.16,358.77,358.8,6753.0,351.6293,351.6782,351.2963,351.3257,6753.0
2022-12-14 13:20:00,358.9,359.2,358.9,359.13,3718.0,351.4236,351.7174,351.4236,351.6488,3718.0
2022-12-14 13:25:00,359.04,359.14,358.86,359.08,9122.0,351.5607,351.6586,351.3845,351.5999,9122.0
2022-12-14 13:30:00,359.06,359.41,358.99,359.13,4363.0,351.5803,351.923,351.5118,351.6488,4363.0
2022-12-14 13:35:00,359.1,359.65,359.05,359.58,7955.0,351.6195,352.158,351.5705,352.0895,7955.0
2022-12-14 13:40:00,359.58,359.58,359.0,359.15,10002.0,352.0895,352.0895,351.5216,351.6684,10002.0
2022-12-14 13:45:00,359.23,359.23,358.67,358.67,12602.0,351.7468,351.7468,351.1984,351.1984,12602.0
2022-12-14 13:50:00,358.53,358.92,358.48,358.91,3108.0,351.0613,351.4432,351.0124,351.4334,3108.0
2022-12-14 13:55:00,358.9,359.51,358.9,359.01,5617.0,351.4236,352.0209,351.4236,351.5313,5617.0
2022-12-14 14:00:00,359.0,359.0,355.4,355.82,13880.0,351.5216,351.5216,347.9965,348.4078,13880.0
2022-12-14 14:05:00,355.65,355.78,353.91,353.94,4446.0,348.2413,348.3686,346.5376,346.567,4446.0
2022-12-14 14:10:00,354.2,354.77,353.12,354.39,9989.0,346.8215,347.3797,345.764,347.0076,9989.0
2022-12-14 14:15:00,354.3,354.93,354.19,354.48,7389.0,346.9195,347.5363,346.8118,347.0957,7389.0
2022-12-14 14:20:00,354.41,354.57,353.83,354.21,21648.0,347.0272,347.1838,346.4593,346.8313,21648.0
2022-12-14 14:25:00,354.23,354.6,353.8,354.01,6747.0,346.8509,347.2132,346.4299,346.6355,6747.0
2022-12-14 14:30:00,353.71,353.88,350.08,350.09,10590.0,346.3418,346.5082,342.7874,342.7972,10590.0
2022-12-14 14:35:00,350.11,352.28,350.11,352.13,13342.0,342.8167,344.9415,342.8167,344.7947,13342.0
2022-12-14 14:40:00,352.15,354.51,351.27,354.45,12446.0,344.8143,347.1251,343.9526,347.0663,12446.0
2022-12-14 14:45:00,354.45,354.45,351.91,353.68,5540.0,347.0663,347.0663,344.5792,346.3124,5540.0
2022-12-14 14:50:00,353.8,353.8,351.95,352.92,7846.0,346.4299,346.4299,344.6184,345.5682,7846.0
2022-12-14 14:55:00,353.0,353.5,352.4,353.43,8937.0,345.6465,346.1361,345.059,346.0676,8937.0
2022-12-14 15:00:00,353.35,355.34,353.2,355.34,8278.0,345.9893,347.9378,345.8424,347.9378,8278.0
2022-12-14 15:05:00,355.53,355.53,354.26,355.02,4956.0,348.1238,348.1238,346.8803,347.6245,4956.0
2022-12-14 15:10:00,355.04,357.56,354.9,356.74,8829.0,347.644,350.1116,347.507,349.3086,8829.0
2022-12-14 15:15:00,356.44,356.44,354.6,355.46,4849.0,349.0149,349.0149,347.2132,348.0553,4849.0
2022-12-14 15:20:00,355.46,355.56,354.76,354.9,7946.0,348.0553,348.1532,347.3699,347.507,7946.0
2022-12-14 15:25:00,355.06,355.07,353.17,353.17,9913.0,347.6636,347.6734,345.813,345.813,9913.0
2022-12-14 15:30:00,352.75,352.91,351.86,352.4,11134.0,345.4018,345.5584,344.5303,345.059,11134.0
2022-12-14 15:35:00,352.34,353.12,351.94,352.76,9349.0,345.0003,345.764,344.6086,345.4115,9349.0
2022-12-14 15:40:00,352.92,354.11,352.63,354.11,8946.0,345.5682,346.7334,345.2843,346.7334,8946.0
2022-12-14 15:45:00,354.06,354.38,353.53,354.25,12832.0,346.6845,346.9978,346.1655,346.8705,12832.0
2022-12-14 15:50:00,354.37,355.62,354.37,355.25,19184.0,346.988,348.212,346.988,347.8497,19184.0
2022-12-14 15:55:00,355.1,355.15,353.73,353.8,80600.0,347.7028,347.7518,346.3613,346.4299,80600.0
2022-12-15 09:30:00,348.45,349.71,347.95,349.46,21140.0,341.1913,342.4251,340.7017,342.1803,21140.0
2022-12-15 09:35:00,349.94,349.95,348.93,349.31,3800.0,342.6503,342.6601,341.6613,342.0334,3800.0
2022-12-15 09:40:00,349.31,349.88,348.97,349.77,8427.0,342.0334,342.5915,341.7005,342.4838,8427.0
2022-12-15 09:45:00,349.96,350.3,349.01,349.43,8323.0,342.6699,343.0028,341.7397,342.1509,8323.0
2022-12-15 09:50:00,349.68,349.89,348.61,348.61,6234.0,342.3957,342.6013,341.348,341.348,6234.0
2022-12-15 09:55:00,348.76,348.8,346.62,347.17,11976.0,341.4949,341.534,339.3994,339.938,11976.0
2022-12-15 10:00:00,347.38,347.66,346.36,346.36,11906.0,340.1436,340.4178,339.1449,339.1449,11906.0
2022-12-15 10:05:00,346.29,347.32,346.29,347.32,11976.0,339.0763,340.0849,339.0763,340.0849,11976.0
2022-12-15 10:10:00,347.07,347.18,346.51,346.51,8758.0,339.8401,339.9478,339.2917,339.2917,8758.0
2022-12-15 10:15:00,346.43,346.68,345.96,346.46,9820.0,339.2134,339.4582,338.7532,339.2428,9820.0
2022-12-15 10:20:00,346.24,346.28,345.18,345.61,7963.0,339.0274,339.0665,337.9894,338.4105,7963.0
2022-12-15 10:25:00,345.65,346.13,345.58,346.07,3523.0,338.4497,338.9197,338.3811,338.8609,3523.0
2022-12-15 10:30:00,345.9,345.94,345.26,345.94,2942.0,338.6944,338.7336,338.0678,338.7336,2942.0
2022-12-15 10:35:00,345.93,346.19,345.93,346.19,3962.0,338.7238,338.9784,338.7238,338.9784,3962.0
2022-12-15 10:40:00,346.19,346.34,346.05,346.09,3785.0,338.9784,339.1253,338.8413,338.8805,3785.0
2022-12-15 10:45:00,346.16,346.27,345.47,345.48,3490.0,338.949,339.0567,338.2734,338.2832,3490.0
2022-12-15 10:50:00,345.44,345.58,345.05,345.05,3866.0,338.244,338.3811,337.8622,337.8622,3866.0
2022-12-15 10:55:00,345.01,345.16,344.84,345.07,9854.0,337.823,337.9699,337.6565,337.8817,9854.0
2022-12-15 11:00:00,345.2,345.36,345.12,345.31,1982.0,338.009,338.1657,337.9307,338.1167,1982.0
2022-12-15 11:05:00,345.17,345.17,344.19,344.37,8969.0,337.9797,337.9797,337.0201,337.1963,8969.0
2022-12-15 11:10:00,344.38,344.56,344.0,344.0,9119.0,337.2061,337.3824,336.834,336.834,9119.0
2022-12-15 11:15:00,344.05,344.62,343.62,344.61,14665.0,336.883,337.4411,336.4619,337.4313,14665.0
2022-12-15 11:20:00,344.55,344.65,344.1,344.1,4437.0,337.3726,337.4705,336.9319,336.9319,4437.0
2022-12-15 11:25:00,344.08,344.67,344.08,344.61,6175.0,336.9124,337.4901,336.9124,337.4313,6175.0
2022-12-15 11:30:00,344.69,345.1,344.41,345.1,4431.0,337.5097,337.9111,337.2355,337.9111,4431.0
2022-12-15 11:35:00,345.25,345.25,344.81,345.03,6113.0,338.058,338.058,337.6272,337.8426,6113.0
2022-12-15 11:40:00,344.93,344.93,344.44,344.6,3926.0,337.7447,337.7447,337.2649,337.4215,3926.0
2022-12-15 11:45:00,344.6,345.1,344.3,344.46,5346.0,337.4215,337.9111,337.1278,337.2844,5346.0
2022-12-15 11:50:00,344.49,345.04,344.32,345.02,15792.0,337.3138,337.8524,337.1474,337.8328,15792.0
2022-12-15 11:55:00,345.25,345.25,344.85,345.11,6738.0,338.058,338.058,337.6663,337.9209,6738.0
2022-12-15 12:00:00,345.01,345.64,345.01,345.13,4524.0,337.823,338.4399,337.823,337.9405,4524.0
2022-12-15 12:05:00,345.08,345.63,345.08,345.42,8492.0,337.8915,338.4301,337.8915,338.2244,8492.0
2022-12-15 12:10:00,345.59,345.59,345.02,345.47,4568.0,338.3909,338.3909,337.8328,338.2734,4568.0
2022-12-15 12:15:00,345.56,346.29,345.53,346.27,7005.0,338.3615,339.0763,338.3322,339.0567,7005.0
2022-12-15 12:20:00,346.2,346.2,345.44,345.51,6435.0,338.9882,338.9882,338.244,338.3126,6435.0
2022-12-15 12:25:00,345.52,345.7,345.42,345.67,3148.0,338.3224,338.4986,338.2244,338.4692,3148.0
2022-12-15 12:30:00,345.56,345.95,345.54,345.95,3545.0,338.3615,338.7434,338.3419,338.7434,3545.0
2022-12-15 12:35:00,346.2,346.25,345.5,345.63,9542.0,338.9882,339.0372,338.3028,338.4301,9542.0
2022-12-15 12:40:00,345.67,345.81,345.54,345.54,6240.0,338.4692,338.6063,338.3419,338.3419,6240.0
2022-12-15 12:45:00,345.55,345.58,345.0,345.18,4844.0,338.3517,338.3811,337.8132,337.9894,4844.0
2022-12-15 12:50:00,345.21,345.29,344.96,344.98,4993.0,338.0188,338.0972,337.774,337.7936,4993.0
2022-12-15 12:55:00,344.87,344.87,344.27,344.52,2412.0,337.6859,337.6859,337.0984,337.3432,2412.0
2022-12-15 13:00:00,344.47,344.68,344.35,344.57,1823.0,337.2942,337.4999,337.1767,337.3922,1823.0
2022-12-15 13:05:00,344.59,344.61,343.85,344.12,3344.0,337.4117,337.4313,336.6872,336.9515,3344.0
2022-12-15 13:10:00,344.03,344.51,344.03,344.28,5809.0,336.8634,337.3334,336.8634,337.1082,5809.0
2022-12-15 13:15:00,344.42,344.55,344.27,344.27,1319.0,337.2453,337.3726,337.0984,337.0984,1319.0
2022-12-15 13:20:00,344.21,344.3,343.98,344.22,3231.0,337.0397,337.1278,336.8144,337.0494,3231.0
2022-12-15 13:25:00,344.3,344.51,344.07,344.51,2092.0,337.1278,337.3334,336.9026,337.3334,2092.0
2022-12-15 13:30:00,344.56,344.57,344.16,344.51,4573.0,337.3824,337.3922,336.9907,337.3334,4573.0
2022-12-15 13:35:00,344.3,344.67,344.3,344.58,1814.0,337.1278,337.4901,337.1278,337.4019,1814.0
2022-12-15 13:40:00,344.51,344.59,343.82,343.99,2161.0,337.3334,337.4117,336.6578,336.8242,2161.0
2022-12-15 13:45:00,344.11,344.11,343.82,343.82,1573.0,336.9417,336.9417,336.6578,336.6578,1573.0
2022-12-15 13:50:00,343.82,343.9,343.37,343.61,3391.0,336.6578,336.7361,336.2171,336.4521,3391.0
2022-12-15 13:55:00,343.61,343.98,343.5,343.92,6080.0,336.4521,336.8144,336.3444,336.7557,6080.0
2022-12-15 14:00:00,343.94,343.94,343.58,343.58,3393.0,336.7753,336.7753,336.4228,336.4228,3393.0
2022-12-15 14:05:00,343.6,343.6,342.93,342.93,5752.0,336.4424,336.4424,335.7863,335.7863,5752.0
2022-12-15 14:10:00,342.86,343.09,342.71,343.02,3750.0,335.7178,335.943,335.5709,335.8744,3750.0
2022-12-15 14:15:00,343.23,343.26,342.94,343.2,13088.0,336.0801,336.1094,335.7961,336.0507,13088.0
2022-12-15 14:20:00,343.31,343.51,343.21,343.21,5454.0,336.1584,336.3542,336.0605,336.0605,5454.0
2022-12-15 14:25:00,343.23,343.87,343.2,343.69,4468.0,336.0801,336.7067,336.0507,336.5305,4468.0
2022-12-15 14:30:00,343.78,344.3,343.78,344.3,4398.0,336.6186,337.1278,336.6186,337.1278,4398.0
2022-12-15 14:35:00,344.26,344.99,344.15,344.86,3450.0,337.0886,337.8034,336.9809,337.6761,3450.0
2022-12-15 14:40:00,344.98,345.38,344.96,345.38,4204.0,337.7936,338.1853,337.774,338.1853,4204.0
2022-12-15 14:45:00,345.38,345.38,344.83,344.87,5270.0,338.1853,338.1853,337.6467,337.6859,5270.0
2022-12-15 14:50:00,345.13,345.5,344.82,345.47,5022.0,337.9405,338.3028,337.6369,338.2734,5022.0
2022-12-15 14:55:00,345.4,345.88,345.35,345.88,3057.0,338.2049,338.6749,338.1559,338.6749,3057.0
2022-12-15 15:00:00,345.88,346.26,345.68,345.8,13950.0,338.6749,339.0469,338.479,338.5965,13950.0
2022-12-15 15:05:00,345.9,345.96,345.67,345.87,3753.0,338.6944,338.7532,338.4692,338.6651,3753.0
2022-12-15 15:10:00,345.86,345.86,345.16,345.19,7229.0,338.6553,338.6553,337.9699,337.9992,7229.0
2022-12-15 15:15:00,345.19,345.19,344.54,344.54,7756.0,337.9992,337.9992,337.3628,337.3628,7756.0
2022-12-15 15:20:00,344.6,345.17,344.59,344.75,13280.0,337.4215,337.9797,337.4117,337.5684,13280.0
2022-12-15 15:25:00,344.71,345.42,344.6,345.35,20225.0,337.5292,338.2244,337.4215,338.1559,20225.0
2022-12-15 15:30:00,345.3,345.64,345.13,345.56,25893.0,338.1069,338.4399,337.9405,338.3615,25893.0
2022-12-15 15:35:00,345.54,345.54,344.43,344.58,24840.0,338.3419,338.3419,337.2551,337.4019,24840.0
2022-12-15 15:40:00,344.64,344.71,343.72,343.72,23925.0,337.4607,337.5292,336.5599,336.5599,23925.0
2022-12-15 15:45:00,343.64,344.05,343.54,343.94,35333.0,336.4815,336.883,336.3836,336.7753,35333.0
2022-12-15 15:50:00,343.97,344.56,343.84,344.2,96341.0,336.8047,337.3824,336.6774,337.0299,96341.0
2022-12-15 15:55:00,344.13,344.83,343.81,344.58,206165.0,336.9613,337.6467,336.648,337.4019,206165.0
2022-12-16 09:30:00,339.98,341.68,339.85,341.11,204058.0,332.8978,334.5624,332.7705,334.0042,204058.0
2022-12-16 09:35:00,340.81,341.18,339.34,339.44,8652.0,333.7105,334.0728,332.2711,332.369,8652.0
2022-12-16 09:40:00,339.52,340.18,339.19,340.13,14450.0,332.4473,333.0936,332.1242,333.0446,14450.0
2022-12-16 09:45:00,340.83,341.64,340.51,341.03,12744.0,333.7301,334.5232,333.4167,333.9259,12744.0
2022-12-16 09:50:00,341.01,341.56,340.85,341.1,6455.0,333.9063,334.4449,333.7496,333.9944,6455.0
2022-12-16 09:55:00,341.36,341.5,341.0,341.01,6705.0,334.249,334.3861,333.8965,333.9063,6705.0
2022-12-16 10:00:00,340.92,341.04,339.9,340.48,6351.0,333.8182,333.9357,332.8194,333.3874,6351.0
2022-12-16 10:05:00,340.56,340.71,339.77,339.81,8693.0,333.4657,333.6126,332.6921,332.7313,8693.0
2022-12-16 10:10:00,339.74,339.91,339.27,339.38,10309.0,332.6628,332.8292,332.2026,332.3103,10309.0
2022-12-16 10:15:00,339.45,340.18,338.94,340.05,8357.0,332.3788,333.0936,331.8794,332.9663,8357.0
2022-12-16 10:20:00,340.14,340.21,339.37,339.44,4576.0,333.0544,333.123,332.3005,332.369,4576.0
2022-12-16 10:25:00,339.28,339.62,338.88,338.88,11323.0,332.2123,332.5453,331.8207,331.8207,11323.0
2022-12-16 10:30:00,338.82,339.2,338.08,338.21,4407.0,331.7619,332.134,331.0373,331.1646,4407.0
2022-12-16 10:35:00,338.21,338.63,337.78,338.62,11862.0,331.1646,331.5759,330.7436,331.5661,11862.0
2022-12-16 10:40:00,338.56,338.94,337.9,338.94,7401.0,331.5073,331.8794,330.8611,331.8794,7401.0
2022-12-16 10:45:00,338.8,338.97,338.3,338.58,7100.0,331.7423,331.9088,331.2528,331.5269,7100.0
2022-12-16 10:50:00,338.88,339.31,338.65,339.27,4412.0,331.8207,332.2417,331.5955,332.2026,4412.0
2022-12-16 10:55:00,339.36,339.58,339.09,339.25,11790.0,332.2907,332.5061,332.0263,332.183,11790.0
2022-12-16 11:00:00,339.2,339.26,338.58,338.78,16531.0,332.134,332.1928,331.5269,331.7228,16531.0
2022-12-16 11:05:00,338.96,339.0,338.4,338.97,10017.0,331.899,331.9382,331.3507,331.9088,10017.0
2022-12-16 11:10:00,338.86,340.09,338.37,340.09,13792.0,331.8011,333.0055,331.3213,333.0055,13792.0
2022-12-16 11:15:00,340.19,340.31,339.77,340.27,4177.0,333.1034,333.2209,332.6921,333.1817,4177.0
2022-12-16 11:20:00,340.31,340.36,339.55,339.57,6939.0,333.2209,333.2699,332.4767,332.4963,6939.0
2022-12-16 11:25:00,339.69,340.12,339.69,340.04,13668.0,332.6138,333.0349,332.6138,332.9565,13668.0
2022-12-16 11:30:00,339.99,340.66,339.99,340.62,5999.0,332.9076,333.5636,332.9076,333.5244,5999.0
2022-12-16 11:35:00,340.65,341.29,340.56,341.17,7392.0,333.5538,334.1805,333.4657,334.063,7392.0
2022-12-16 11:40:00,341.05,341.3,340.53,340.59,4912.0,333.9455,334.1903,333.4363,333.4951,4912.0
2022-12-16 11:45:00,340.58,340.61,339.9,339.91,5957.0,333.4853,333.5146,332.8194,332.8292,5957.0
2022-12-16 11:50:00,340.12,340.52,340.11,340.52,2365.0,333.0349,333.4265,333.0251,333.4265,2365.0
2022-12-16 11:55:00,340.51,340.52,339.49,339.74,3266.0,333.4167,333.4265,332.418,332.6628,3266.0
2022-12-16 12:00:00,339.57,339.72,339.26,339.61,5436.0,332.4963,332.6432,332.1928,332.5355,5436.0
2022-12-16 12:05:00,339.68,339.95,339.32,339.68,5374.0,332.604,332.8684,332.2515,332.604,5374.0
2022-12-16 12:10:00,339.77,339.96,339.37,339.37,6204.0,332.6921,332.8782,332.3005,332.3005,6204.0
2022-12-16 12:15:00,339.29,339.91,339.29,339.86,4246.0,332.2221,332.8292,332.2221,332.7803,4246.0
2022-12-16 12:20:00,340.01,340.02,339.4,339.57,4954.0,332.9271,332.9369,332.3298,332.4963,4954.0
2022-12-16 12:25:00,339.63,339.84,339.54,339.81,5094.0,332.5551,332.7607,332.4669,332.7313,5094.0
2022-12-16 12:30:00,339.74,339.75,339.32,339.5,7145.0,332.6628,332.6726,332.2515,332.4278,7145.0
2022-12-16 12:35:00,339.48,340.22,339.44,339.96,6738.0,332.4082,333.1328,332.369,332.8782,6738.0
2022-12-16 12:40:00,339.85,339.85,339.22,339.22,2374.0,332.7705,332.7705,332.1536,332.1536,2374.0
2022-12-16 12:45:00,339.31,339.56,339.29,339.38,3061.0,332.2417,332.4865,332.2221,332.3103,3061.0
2022-12-16 12:50:00,339.31,339.36,339.09,339.11,4575.0,332.2417,332.2907,332.0263,332.0459,4575.0
2022-12-16 12:55:00,339.14,339.29,338.97,339.06,3363.0,332.0753,332.2221,331.9088,331.9969,3363.0
2022-12-16 13:00:00,339.08,339.36,339.0,339.0,5968.0,332.0165,332.2907,331.9382,331.9382,5968.0
2022-12-16 13:05:00,338.97,339.37,338.97,339.26,3128.0,331.9088,332.3005,331.9088,332.1928,3128.0
2022-12-16 13:10:00,339.23,339.36,339.07,339.07,3849.0,332.1634,332.2907,332.0067,332.0067,3849.0
2022-12-16 13:15:00,339.08,339.56,339.08,339.21,5749.0,332.0165,332.4865,332.0165,332.1438,5749.0
2022-12-16 13:20:00,339.23,339.24,339.09,339.15,2431.0,332.1634,332.1732,332.0263,332.0851,2431.0
2022-12-16 13:25:00,339.15,339.27,339.06,339.14,4560.0,332.0851,332.2026,331.9969,332.0753,4560.0
2022-12-16 13:30:00,339.14,339.55,339.01,339.48,7210.0,332.0753,332.4767,331.948,332.4082,7210.0
2022-12-16 13:35:00,339.33,339.47,339.15,339.15,4922.0,332.2613,332.3984,332.0851,332.0851,4922.0
2022-12-16 13:40:00,339.29,339.29,338.95,339.2,4241.0,332.2221,332.2221,331.8892,332.134,4241.0
2022-12-16 13:45:00,339.2,339.39,339.05,339.34,6564.0,332.134,332.3201,331.9871,332.2711,6564.0
2022-12-16 13:50:00,339.28,339.3,338.95,338.99,2607.0,332.2123,332.2319,331.8892,331.9284,2607.0
2022-12-16 13:55:00,338.89,339.1,338.6,338.79,3155.0,331.8305,332.0361,331.5465,331.7326,3155.0
2022-12-16 14:00:00,338.87,339.16,338.81,339.16,3784.0,331.8109,332.0948,331.7521,332.0948,3784.0
2022-12-16 14:05:00,339.02,339.33,338.79,338.81,11230.0,331.9578,332.2613,331.7326,331.7521,11230.0
2022-12-16 14:10:00,338.86,339.48,338.86,339.29,7550.0,331.8011,332.4082,331.8011,332.2221,7550.0
2022-12-16 14:15:00,339.19,339.39,338.56,338.56,9932.0,332.1242,332.3201,331.5073,331.5073,9932.0
2022-12-16 14:20:00,338.64,338.64,337.98,338.16,4555.0,331.5857,331.5857,330.9394,331.1157,4555.0
2022-12-16 14:25:00,338.06,338.45,338.06,338.31,9401.0,331.0178,331.3996,331.0178,331.2626,9401.0
2022-12-16 14:30:00,338.26,338.3,337.84,337.84,8893.0,331.2136,331.2528,330.8023,330.8023,8893.0
2022-12-16 14:35:00,338.01,338.2,337.94,338.11,4691.0,330.9688,331.1548,330.9003,331.0667,4691.0
2022-12-16 14:40:00,338.05,338.14,337.93,337.93,4123.0,331.008,331.0961,330.8905,330.8905,4123.0
2022-12-16 14:45:00,337.95,338.16,337.72,338.16,8451.0,330.9101,331.1157,330.6848,331.1157,8451.0
2022-12-16 14:50:00,338.15,338.39,338.09,338.37,6169.0,331.1059,331.3409,331.0471,331.3213,6169.0
2022-12-16 14:55:00,338.4,339.27,338.4,339.1,8243.0,331.3507,332.2026,331.3507,332.0361,8243.0
2022-12-16 15:00:00,339.0,339.37,338.98,339.0,4347.0,331.9382,332.3005,331.9186,331.9382,4347.0
2022-12-16 15:05:00,338.96,338.96,338.45,338.64,6498.0,331.899,331.899,331.3996,331.5857,6498.0
2022-12-16 15:10:00,338.5,339.43,338.41,339.43,12961.0,331.4486,332.3592,331.3605,332.3592,12961.0
2022-12-16 15:15:00,339.48,339.93,339.27,339.32,7663.0,332.4082,332.8488,332.2026,332.2515,7663.0
2022-12-16 15:20:00,339.29,339.85,339.19,339.73,11959.0,332.2221,332.7705,332.1242,332.653,11959.0
2022-12-16 15:25:00,339.75,339.93,339.36,339.78,10723.0,332.6726,332.8488,332.2907,332.7019,10723.0
2022-12-16 15:30:00,339.88,340.5,339.83,340.06,11092.0,332.7999,333.4069,332.7509,332.9761,11092.0
2022-12-16 15:35:00,340.06,340.06,339.48,339.48,15800.0,332.9761,332.9761,332.4082,332.4082,15800.0
2022-12-16 15:40:00,339.36,339.78,339.31,339.38,19061.0,332.2907,332.7019,332.2417,332.3103,19061.0
2022-12-16 15:45:00,339.31,339.76,339.25,339.46,19994.0,332.2417,332.6824,332.183,332.3886,19994.0
2022-12-16 15:50:00,339.49,339.71,339.28,339.47,33015.0,332.418,332.6334,332.2123,332.3984,33015.0
2022-12-16 15:55:00,339.52,340.05,339.15,339.28,107848.0,332.4473,332.9663,332.0851,332.2123,107848.0
2022-12-19 09:30:00,338.8,339.38,337.46,338.08,23238.0,331.7423,332.3103,330.4303,331.0373,23238.0
2022-12-19 09:35:00,337.47,337.55,336.13,336.62,11279.0,330.4401,330.5184,329.128,329.6078,11279.0
2022-12-19 09:40:00,336.95,337.68,335.91,337.57,7643.0,329.9309,330.6457,328.9126,330.538,7643.0
2022-12-19 09:45:00,337.47,337.78,336.75,337.31,7384.0,330.4401,330.7436,329.7351,330.2834,7384.0
2022-12-19 09:50:00,337.53,337.99,337.07,337.63,11043.0,330.4988,330.9492,330.0484,330.5967,11043.0
2022-12-19 09:55:00,337.99,337.99,337.31,337.72,4420.0,330.9492,330.9492,330.2834,330.6848,4420.0
2022-12-19 10:00:00,337.7,337.7,336.63,336.9,13873.0,330.6653,330.6653,329.6176,329.8819,13873.0
2022-12-19 10:05:00,337.02,337.6,336.9,337.6,3868.0,329.9994,330.5673,329.8819,330.5673,3868.0
2022-12-19 10:10:00,337.75,338.19,337.53,338.16,30661.0,330.7142,331.1451,330.4988,331.1157,30661.0
2022-12-19 10:15:00,338.13,338.37,337.95,338.22,7110.0,331.0863,331.3213,330.9101,331.1744,7110.0
2022-12-19 10:20:00,338.43,339.24,338.43,338.93,6294.0,331.3801,332.1732,331.3801,331.8696,6294.0
2022-12-19 10:25:00,338.92,338.92,338.39,338.45,6538.0,331.8598,331.8598,331.3409,331.3996,6538.0
2022-12-19 10:30:00,338.47,338.55,337.95,338.05,7076.0,331.4192,331.4976,330.9101,331.008,7076.0
2022-12-19 10:35:00,338.15,338.31,337.85,337.94,5380.0,331.1059,331.2626,330.8121,330.9003,5380.0
2022-12-19 10:40:00,337.63,337.8,337.31,337.78,5536.0,330.5967,330.7632,330.2834,330.7436,5536.0
2022-12-19 10:45:00,337.63,337.85,337.38,337.85,3036.0,330.5967,330.8121,330.3519,330.8121,3036.0
2022-12-19 10:50:00,337.67,337.8,337.19,337.2,7616.0,330.6359,330.7632,330.1659,330.1757,7616.0
2022-12-19 10:55:00,337.07,337.25,336.52,336.52,5929.0,330.0484,330.2246,329.5098,329.5098,5929.0
2022-12-19 11:00:00,336.59,336.64,336.26,336.27,3163.0,329.5784,329.6273,329.2553,329.2651,3163.0
2022-12-19 11:05:00,336.41,336.83,336.21,336.6,6207.0,329.4021,329.8134,329.2063,329.5882,6207.0
2022-12-19 11:10:00,336.69,336.94,336.54,336.55,4405.0,329.6763,329.9211,329.5294,329.5392,4405.0
2022-12-19 11:15:00,336.48,337.1,336.48,336.79,6156.0,329.4707,330.0778,329.4707,329.7742,6156.0
2022-12-19 11:20:00,336.75,337.01,336.6,337.01,5116.0,329.7351,329.9896,329.5882,329.9896,5116.0
2022-12-19 11:25:00,337.25,337.4,337.15,337.4,3556.0,330.2246,330.3715,330.1267,330.3715,3556.0
2022-12-19 11:30:00,337.42,337.66,337.25,337.57,4693.0,330.3911,330.6261,330.2246,330.538,4693.0
2022-12-19 11:35:00,337.57,337.69,337.15,337.57,12129.0,330.538,330.6555,330.1267,330.538,12129.0
2022-12-19 11:40:00,337.69,338.04,337.53,337.93,5057.0,330.6555,330.9982,330.4988,330.8905,5057.0
2022-12-19 11:45:00,337.98,338.07,337.61,337.81,4698.0,330.9394,331.0276,330.5771,330.773,4698.0
2022-12-19 11:50:00,337.79,337.97,337.58,337.97,3826.0,330.7534,330.9296,330.5478,330.9296,3826.0
2022-12-19 11:55:00,338.12,338.14,337.48,337.67,11275.0,331.0765,331.0961,330.4498,330.6359,11275.0
2022-12-19 12:00:00,337.78,338.04,337.78,337.95,4151.0,330.7436,330.9982,330.7436,330.9101,4151.0
2022-12-19 12:05:00,337.93,338.34,337.93,338.29,13027.0,330.8905,331.2919,330.8905,331.243,13027.0
2022-12-19 12:10:00,338.28,338.44,337.95,338.44,22465.0,331.2332,331.3898,330.9101,331.3898,22465.0
2022-12-19 12:15:00,338.54,338.61,338.11,338.38,9951.0,331.4878,331.5563,331.0667,331.3311,9951.0
2022-12-19 12:20:00,338.26,338.38,337.72,338.01,5449.0,331.2136,331.3311,330.6848,330.9688,5449.0
2022-12-19 12:25:00,338.07,338.1,337.59,337.6,4219.0,331.0276,331.0569,330.5576,330.5673,4219.0
2022-12-19 12:30:00,337.47,337.62,337.23,337.55,4413.0,330.4401,330.5869,330.2051,330.5184,4413.0
2022-12-19 12:35:00,337.64,338.04,337.58,337.79,3624.0,330.6065,330.9982,330.5478,330.7534,3624.0
2022-12-19 12:40:00,337.7,337.85,337.56,337.85,2932.0,330.6653,330.8121,330.5282,330.8121,2932.0
2022-12-19 12:45:00,337.83,338.44,337.83,338.29,4052.0,330.7926,331.3898,330.7926,331.243,4052.0
2022-12-19 12:50:00,338.43,338.57,338.22,338.29,3574.0,331.3801,331.5171,331.1744,331.243,3574.0
2022-12-19 12:55:00,338.22,338.43,338.12,338.21,4364.0,331.1744,331.3801,331.0765,331.1646,4364.0
2022-12-19 13:00:00,338.25,338.35,338.15,338.32,2574.0,331.2038,331.3017,331.1059,331.2723,2574.0
2022-12-19 13:05:00,338.43,338.43,337.91,338.09,4790.0,331.3801,331.3801,330.8709,331.0471,4790.0
2022-12-19 13:10:00,338.03,338.61,338.03,338.5,9496.0,330.9884,331.5563,330.9884,331.4486,9496.0
2022-12-19 13:15:00,338.6,338.6,337.82,337.91,6562.0,331.5465,331.5465,330.7828,330.8709,6562.0
2022-12-19 13:20:00,337.91,338.26,337.9,338.18,3348.0,330.8709,331.2136,330.8611,331.1353,3348.0
2022-12-19 13:25:00,338.25,338.51,337.88,337.88,4733.0,331.2038,331.4584,330.8415,330.8415,4733.0
2022-12-19 13:30:00,338.02,338.02,337.49,337.49,1774.0,330.9786,330.9786,330.4596,330.4596,1774.0
2022-12-19 13:35:00,337.58,337.58,337.21,337.53,2833.0,330.5478,330.5478,330.1855,330.4988,2833.0
2022-12-19 13:40:00,337.76,337.77,337.08,337.08,4947.0,330.724,330.7338,330.0582,330.0582,4947.0
2022-12-19 13:45:00,337.0,337.0,336.56,336.72,3463.0,329.9798,329.9798,329.549,329.7057,3463.0
2022-12-19 13:50:00,336.86,336.88,336.51,336.51,2329.0,329.8428,329.8623,329.5001,329.5001,2329.0
2022-12-19 13:55:00,336.42,336.49,336.27,336.36,3037.0,329.4119,329.4805,329.2651,329.3532,3037.0
2022-12-19 14:00:00,336.29,336.29,335.7,335.74,3717.0,329.2846,329.2846,328.7069,328.7461,3717.0
2022-12-19 14:05:00,335.74,336.21,335.71,336.18,2017.0,328.7461,329.2063,328.7167,329.1769,2017.0
2022-12-19 14:10:00,336.2,336.25,335.71,335.75,4310.0,329.1965,329.2455,328.7167,328.7559,4310.0
2022-12-19 14:15:00,335.75,336.08,335.74,335.75,17253.0,328.7559,329.079,328.7461,328.7559,17253.0
2022-12-19 14:20:00,335.86,336.11,335.62,335.62,4409.0,328.8636,329.1084,328.6286,328.6286,4409.0
2022-12-19 14:25:00,335.93,335.96,335.67,335.67,2626.0,328.9321,328.9615,328.6776,328.6776,2626.0
2022-12-19 14:30:00,335.65,336.04,335.64,335.86,4377.0,328.658,329.0398,328.6482,328.8636,4377.0
2022-12-19 14:35:00,335.86,335.99,335.64,335.85,3381.0,328.8636,328.9909,328.6482,328.8538,3381.0
2022-12-19 14:40:00,335.81,335.82,335.46,335.71,3000.0,328.8146,328.8244,328.4719,328.7167,3000.0
2022-12-19 14:45:00,335.99,336.39,335.68,335.75,5831.0,328.9909,329.3826,328.6873,328.7559,5831.0
2022-12-19 14:50:00,335.63,335.63,335.07,335.16,3653.0,328.6384,328.6384,328.09,328.1782,3653.0
2022-12-19 14:55:00,335.18,335.68,335.08,335.6,5376.0,328.1978,328.6873,328.0998,328.609,5376.0
2022-12-19 15:00:00,335.78,335.82,335.36,335.38,8556.0,328.7853,328.8244,328.374,328.3936,8556.0
2022-12-19 15:05:00,335.37,335.8,335.2,335.8,7065.0,328.3838,328.8048,328.2173,328.8048,7065.0
2022-12-19 15:10:00,335.78,335.87,335.56,335.56,5929.0,328.7853,328.8734,328.5698,328.5698,5929.0
2022-12-19 15:15:00,335.61,335.87,335.5,335.71,5815.0,328.6188,328.8734,328.5111,328.7167,5815.0
2022-12-19 15:20:00,335.76,335.8,335.1,335.37,16763.0,328.7657,328.8048,328.1194,328.3838,16763.0
2022-12-19 15:25:00,335.47,335.62,335.05,335.05,9148.0,328.4817,328.6286,328.0705,328.0705,9148.0
2022-12-19 15:30:00,335.2,335.38,335.07,335.37,26342.0,328.2173,328.3936,328.09,328.3838,26342.0
2022-12-19 15:35:00,335.38,335.87,335.16,335.18,8839.0,328.3936,328.8734,328.1782,328.1978,8839.0
2022-12-19 15:40:00,335.17,335.29,334.84,335.25,7960.0,328.188,328.3055,327.8648,328.2663,7960.0
2022-12-19 15:45:00,335.27,335.8,335.21,335.56,16735.0,328.2859,328.8048,328.2271,328.5698,16735.0
2022-12-19 15:50:00,335.44,335.73,335.2,335.69,20979.0,328.4523,328.7363,328.2173,328.6971,20979.0
2022-12-19 15:55:00,335.62,336.11,335.46,335.64,61282.0,328.6286,329.1084,328.4719,328.6482,61282.0
2022-12-20 09:30:00,332.19,334.05,332.19,333.88,30509.0,325.27,327.0913,325.27,326.9248,30509.0
2022-12-20 09:35:00,333.47,333.95,332.92,332.92,18493.0,326.5234,326.9934,325.9848,325.9848,18493.0
2022-12-20 09:40:00,332.64,332.64,331.1,332.29,8337.0,325.7107,325.7107,324.2027,325.368,8337.0
2022-12-20 09:45:00,332.45,332.8,330.75,331.57,10924.0,325.5246,325.8673,323.86,324.663,10924.0
2022-12-20 09:50:00,331.56,331.8,330.95,331.51,7357.0,324.6532,324.8882,324.0559,324.6042,7357.0
2022-12-20 09:55:00,331.6,333.36,331.38,333.22,7019.0,324.6923,326.4157,324.4769,326.2786,7019.0
2022-12-20 10:00:00,333.06,333.58,333.06,333.17,7424.0,326.1219,326.6311,326.1219,326.2296,7424.0
2022-12-20 10:05:00,333.25,334.17,333.25,333.87,13666.0,326.308,327.2088,326.308,326.915,13666.0
2022-12-20 10:10:00,333.89,334.0,332.72,332.79,18129.0,326.9346,327.0423,325.789,325.8575,18129.0
2022-12-20 10:15:00,332.89,332.94,331.6,331.74,6825.0,325.9555,326.0044,324.6923,324.8294,6825.0
2022-12-20 10:20:00,331.8,333.44,331.8,332.87,7579.0,324.8882,326.494,324.8882,325.9359,7579.0
2022-12-20 10:25:00,332.87,332.87,331.91,332.28,9463.0,325.9359,325.9359,324.9959,325.3582,9463.0
2022-12-20 10:30:00,332.28,332.99,332.08,332.08,12873.0,325.3582,326.0534,325.1623,325.1623,12873.0
2022-12-20 10:35:00,332.13,332.35,331.96,331.99,6800.0,325.2113,325.4267,325.0448,325.0742,6800.0
2022-12-20 10:40:00,332.1,332.31,331.38,331.9,10521.0,325.1819,325.3875,324.4769,324.9861,10521.0
2022-12-20 10:45:00,331.85,331.95,331.34,331.92,6419.0,324.9371,325.035,324.4378,325.0057,6419.0
2022-12-20 10:50:00,331.77,332.49,331.44,332.49,11726.0,324.8588,325.5638,324.5357,325.5638,11726.0
2022-12-20 10:55:00,332.61,333.1,332.0,332.0,10305.0,325.6813,326.1611,325.084,325.084,10305.0
2022-12-20 11:00:00,331.89,332.76,331.86,332.56,7011.0,324.9763,325.8282,324.9469,325.6323,7011.0
2022-12-20 11:05:00,332.34,332.43,332.25,332.32,4919.0,325.4169,325.505,325.3288,325.3973,4919.0
2022-12-20 11:10:00,332.5,332.5,331.93,331.99,7591.0,325.5736,325.5736,325.0155,325.0742,7591.0
2022-12-20 11:15:00,331.94,332.28,331.62,331.91,19432.0,325.0253,325.3582,324.7119,324.9959,19432.0
2022-12-20 11:20:00,332.05,332.16,331.5,331.64,4732.0,325.133,325.2407,324.5944,324.7315,4732.0
2022-12-20 11:25:00,331.71,331.75,331.0,331.29,6244.0,324.8,324.8392,324.1048,324.3888,6244.0
2022-12-20 11:30:00,331.53,331.79,331.41,331.54,4244.0,324.6238,324.8784,324.5063,324.6336,4244.0
2022-12-20 11:35:00,331.7,331.98,331.51,331.97,4904.0,324.7903,325.0644,324.6042,325.0546,4904.0
2022-12-20 11:40:00,331.97,332.29,331.84,332.29,3966.0,325.0546,325.368,324.9273,325.368,3966.0
2022-12-20 11:45:00,332.36,332.7,332.3,332.54,8035.0,325.4365,325.7694,325.3778,325.6128,8035.0
2022-12-20 11:50:00,332.54,332.64,332.33,332.57,9599.0,325.6128,325.7107,325.4071,325.6421,9599.0
2022-12-20 11:55:00,332.64,333.36,332.56,333.31,7001.0,325.7107,326.4157,325.6323,326.3667,7001.0
2022-12-20 12:00:00,333.35,334.01,333.35,333.81,7640.0,326.4059,327.0521,326.4059,326.8563,7640.0
2022-12-20 12:05:00,333.82,334.2,333.55,334.09,13566.0,326.8661,327.2382,326.6017,327.1305,13566.0
2022-12-20 12:10:00,334.02,334.33,333.82,334.02,14012.0,327.0619,327.3655,326.8661,327.0619,14012.0
2022-12-20 12:15:00,334.04,334.15,333.94,334.09,6413.0,327.0815,327.1892,326.9836,327.1305,6413.0
2022-12-20 12:20:00,334.09,334.64,333.99,334.64,8403.0,327.1305,327.669,327.0325,327.669,8403.0
2022-12-20 12:25:00,334.45,334.56,333.87,334.04,5019.0,327.483,327.5907,326.915,327.0815,5019.0
2022-12-20 12:30:00,333.86,333.9,333.43,333.52,3759.0,326.9053,326.9444,326.4842,326.5723,3759.0
2022-12-20 12:35:00,333.49,333.65,333.43,333.65,4531.0,326.543,326.6996,326.4842,326.6996,4531.0
2022-12-20 12:40:00,333.64,334.13,333.64,333.98,4177.0,326.6898,327.1696,326.6898,327.0228,4177.0
2022-12-20 12:45:00,333.72,333.72,333.33,333.57,5862.0,326.7682,326.7682,326.3863,326.6213,5862.0
2022-12-20 12:50:00,333.81,334.35,333.77,334.11,4690.0,326.8563,327.385,326.8171,327.15,4690.0
2022-12-20 12:55:00,334.03,334.23,334.03,334.12,3114.0,327.0717,327.2675,327.0717,327.1598,3114.0
2022-12-20 13:00:00,334.13,334.33,333.98,334.0,6709.0,327.1696,327.3655,327.0228,327.0423,6709.0
2022-12-20 13:05:00,333.9,334.02,333.39,333.5,3401.0,326.9444,327.0619,326.445,326.5528,3401.0
2022-12-20 13:10:00,333.47,333.53,332.9,333.24,3467.0,326.5234,326.5821,325.9653,326.2982,3467.0
2022-12-20 13:15:00,333.42,333.67,333.25,333.25,2821.0,326.4744,326.7192,326.308,326.308,2821.0
2022-12-20 13:20:00,333.23,333.56,333.09,333.44,4917.0,326.2884,326.6115,326.1513,326.494,4917.0
2022-12-20 13:25:00,333.47,334.06,333.46,333.66,2965.0,326.5234,327.1011,326.5136,326.7094,2965.0
2022-12-20 13:30:00,333.79,334.06,333.73,333.86,4432.0,326.8367,327.1011,326.778,326.9053,4432.0
2022-12-20 13:35:00,333.76,334.25,333.57,334.13,8968.0,326.8073,327.2871,326.6213,327.1696,8968.0
2022-12-20 13:40:00,334.12,334.17,333.79,333.98,2506.0,327.1598,327.2088,326.8367,327.0228,2506.0
2022-12-20 13:45:00,333.98,334.05,333.64,333.64,4216.0,327.0228,327.0913,326.6898,326.6898,4216.0
2022-12-20 13:50:00,333.76,333.76,333.4,333.48,3479.0,326.8073,326.8073,326.4548,326.5332,3479.0
2022-12-20 13:55:00,333.4,333.5,332.85,332.98,3145.0,326.4548,326.5528,325.9163,326.0436,3145.0
2022-12-20 14:00:00,333.02,333.63,332.95,333.63,5347.0,326.0828,326.68,326.0142,326.68,5347.0
2022-12-20 14:05:00,333.57,334.09,333.55,333.95,4097.0,326.6213,327.1305,326.6017,326.9934,4097.0
2022-12-20 14:10:00,333.96,334.11,333.92,334.11,4554.0,327.0032,327.15,326.964,327.15,4554.0
2022-12-20 14:15:00,334.22,334.26,333.95,333.95,3089.0,327.2578,327.2969,326.9934,326.9934,3089.0
2022-12-20 14:20:00,333.92,333.98,333.51,333.78,4427.0,326.964,327.0228,326.5625,326.8269,4427.0
2022-12-20 14:25:00,333.83,333.87,333.64,333.68,5811.0,326.8759,326.915,326.6898,326.729,5811.0
2022-12-20 14:30:00,333.77,333.8,333.44,333.44,4783.0,326.8171,326.8465,326.494,326.494,4783.0
2022-12-20 14:35:00,333.32,333.32,332.94,333.11,3808.0,326.3765,326.3765,326.0044,326.1709,3808.0
2022-12-20 14:40:00,333.14,333.23,332.96,333.08,2808.0,326.2003,326.2884,326.024,326.1415,2808.0
2022-12-20 14:45:00,333.14,333.17,332.84,332.84,3925.0,326.2003,326.2296,325.9065,325.9065,3925.0
2022-12-20 14:50:00,332.92,332.95,332.7,332.88,4691.0,325.9848,326.0142,325.7694,325.9457,4691.0
2022-12-20 14:55:00,333.01,333.17,332.95,333.15,3745.0,326.073,326.2296,326.0142,326.21,3745.0
2022-12-20 15:00:00,332.99,332.99,332.57,332.7,3335.0,326.0534,326.0534,325.6421,325.7694,3335.0
2022-12-20 15:05:00,332.63,332.71,332.35,332.45,3955.0,325.7009,325.7792,325.4267,325.5246,3955.0
2022-12-20 15:10:00,332.42,332.65,332.32,332.63,3134.0,325.4953,325.7205,325.3973,325.7009,3134.0
2022-12-20 15:15:00,332.58,332.95,332.58,332.65,8877.0,325.6519,326.0142,325.6519,325.7205,8877.0
2022-12-20 15:20:00,332.66,332.81,332.63,332.73,3969.0,325.7303,325.8771,325.7009,325.7988,3969.0
2022-12-20 15:25:00,332.79,333.32,332.79,333.27,6474.0,325.8575,326.3765,325.8575,326.3275,6474.0
2022-12-20 15:30:00,333.21,333.32,332.88,333.01,10705.0,326.2688,326.3765,325.9457,326.073,10705.0
2022-12-20 15:35:00,333.07,333.39,333.07,333.37,8362.0,326.1317,326.445,326.1317,326.4255,8362.0
2022-12-20 15:40:00,333.37,333.44,332.98,333.02,8533.0,326.4255,326.494,326.0436,326.0828,8533.0
2022-12-20 15:45:00,332.97,333.13,332.82,333.03,13595.0,326.0338,326.1905,325.8869,326.0925,13595.0
2022-12-20 15:50:00,332.95,333.06,332.3,332.31,21619.0,326.0142,326.1219,325.3778,325.3875,21619.0
2022-12-20 15:55:00,332.26,332.27,331.69,332.12,49580.0,325.3386,325.3484,324.7805,325.2015,49580.0
2022-12-21 09:30:00,335.07,335.46,334.45,335.39,29849.0,328.09,328.4719,327.483,328.4034,29849.0
2022-12-21 09:35:00,335.03,335.47,334.45,335.2,4393.0,328.0509,328.4817,327.483,328.2173,4393.0
2022-12-21 09:40:00,334.99,336.08,334.51,335.86,7540.0,328.0117,329.079,327.5417,328.8636,7540.0
2022-12-21 09:45:00,336.07,336.58,335.93,336.42,9934.0,329.0692,329.5686,328.9321,329.4119,9934.0
2022-12-21 09:50:00,336.19,336.23,334.74,334.74,5087.0,329.1867,329.2259,327.7669,327.7669,5087.0
2022-12-21 09:55:00,335.02,335.02,334.15,334.48,3419.0,328.0411,328.0411,327.1892,327.5123,3419.0
2022-12-21 10:00:00,334.34,335.2,334.14,334.7,5375.0,327.3753,328.2173,327.1794,327.7278,5375.0
2022-12-21 10:05:00,334.75,335.53,334.75,335.41,5982.0,327.7767,328.5405,327.7767,328.423,5982.0
2022-12-21 10:10:00,335.41,336.05,335.27,335.98,13124.0,328.423,329.0496,328.2859,328.9811,13124.0
2022-12-21 10:15:00,336.14,336.41,335.96,335.96,5955.0,329.1378,329.4021,328.9615,328.9615,5955.0
2022-12-21 10:20:00,336.14,336.21,335.72,335.9,3885.0,329.1378,329.2063,328.7265,328.9028,3885.0
2022-12-21 10:25:00,335.97,336.67,335.8,336.42,6852.0,328.9713,329.6567,328.8048,329.4119,6852.0
2022-12-21 10:30:00,336.53,337.4,336.39,337.2,3961.0,329.5196,330.3715,329.3826,330.1757,3961.0
2022-12-21 10:35:00,337.12,337.15,336.56,336.99,6538.0,330.0973,330.1267,329.549,329.9701,6538.0
2022-12-21 10:40:00,337.07,337.43,336.94,337.1,5610.0,330.0484,330.4009,329.9211,330.0778,5610.0
2022-12-21 10:45:00,337.1,337.26,336.9,337.19,4027.0,330.0778,330.2344,329.8819,330.1659,4027.0
2022-12-21 10:50:00,337.19,337.2,336.62,336.73,3042.0,330.1659,330.1757,329.6078,329.7155,3042.0
2022-12-21 10:55:00,336.8,337.48,336.8,337.32,9274.0,329.784,330.4498,329.784,330.2932,9274.0
2022-12-21 11:00:00,337.37,337.47,336.98,337.34,13939.0,330.3421,330.4401,329.9603,330.3128,13939.0
2022-12-21 11:05:00,337.21,337.22,336.77,336.86,6241.0,330.1855,330.1953,329.7546,329.8428,6241.0
2022-12-21 11:10:00,337.19,337.2,336.77,336.77,4939.0,330.1659,330.1757,329.7546,329.7546,4939.0
2022-12-21 11:15:00,336.77,336.98,336.58,336.77,4245.0,329.7546,329.9603,329.5686,329.7546,4245.0
2022-12-21 11:20:00,336.8,337.05,336.68,336.86,5190.0,329.784,330.0288,329.6665,329.8428,5190.0
2022-12-21 11:25:00,336.93,337.42,336.93,337.38,3216.0,329.9113,330.3911,329.9113,330.3519,3216.0
2022-12-21 11:30:00,337.51,337.52,337.31,337.35,5141.0,330.4792,330.489,330.2834,330.3226,5141.0
2022-12-21 11:35:00,337.29,337.29,337.03,337.12,4413.0,330.2638,330.2638,330.0092,330.0973,4413.0
2022-12-21 11:40:00,337.04,337.11,336.79,337.11,1877.0,330.019,330.0876,329.7742,330.0876,1877.0
2022-12-21 11:45:00,337.07,337.17,336.53,336.53,3529.0,330.0484,330.1463,329.5196,329.5196,3529.0
2022-12-21 11:50:00,336.43,336.75,336.41,336.54,8572.0,329.4217,329.7351,329.4021,329.5294,8572.0
2022-12-21 11:55:00,336.56,336.8,336.54,336.75,3608.0,329.549,329.784,329.5294,329.7351,3608.0
2022-12-21 12:00:00,336.67,336.67,336.4,336.4,2574.0,329.6567,329.6567,329.3923,329.3923,2574.0
2022-12-21 12:05:00,336.48,336.76,336.31,336.31,4154.0,329.4707,329.7448,329.3042,329.3042,4154.0
2022-12-21 12:10:00,336.31,336.32,336.16,336.31,2726.0,329.3042,329.314,329.1573,329.3042,2726.0
2022-12-21 12:15:00,336.25,336.44,336.15,336.34,3264.0,329.2455,329.4315,329.1476,329.3336,3264.0
2022-12-21 12:20:00,336.51,336.98,336.42,336.88,4994.0,329.5001,329.9603,329.4119,329.8623,4994.0
2022-12-21 12:25:00,336.76,336.76,336.29,336.3,2761.0,329.7448,329.7448,329.2846,329.2944,2761.0
2022-12-21 12:30:00,336.54,336.67,336.36,336.37,3062.0,329.5294,329.6567,329.3532,329.363,3062.0
2022-12-21 12:35:00,336.36,336.54,336.3,336.3,3462.0,329.3532,329.5294,329.2944,329.2944,3462.0
2022-12-21 12:40:00,336.44,336.6,336.33,336.59,1963.0,329.4315,329.5882,329.3238,329.5784,1963.0
2022-12-21 12:45:00,336.66,336.66,336.36,336.62,3829.0,329.6469,329.6469,329.3532,329.6078,3829.0
2022-12-21 12:50:00,336.5,336.6,336.27,336.28,1797.0,329.4903,329.5882,329.2651,329.2748,1797.0
2022-12-21 12:55:00,336.32,336.81,336.26,336.8,3513.0,329.314,329.7938,329.2553,329.784,3513.0
2022-12-21 13:00:00,336.8,337.15,336.63,336.87,8577.0,329.784,330.1267,329.6176,329.8526,8577.0
2022-12-21 13:05:00,336.9,337.11,336.78,336.84,7104.0,329.8819,330.0876,329.7644,329.8232,7104.0
2022-12-21 13:10:00,336.95,336.98,336.63,336.64,4626.0,329.9309,329.9603,329.6176,329.6273,4626.0
2022-12-21 13:15:00,336.57,336.71,336.53,336.59,3000.0,329.5588,329.6959,329.5196,329.5784,3000.0
2022-12-21 13:20:00,336.56,336.6,336.19,336.19,2228.0,329.549,329.5882,329.1867,329.1867,2228.0
2022-12-21 13:25:00,336.16,336.7,336.15,336.63,3322.0,329.1573,329.6861,329.1476,329.6176,3322.0
2022-12-21 13:30:00,336.7,336.91,336.64,336.66,2408.0,329.6861,329.8917,329.6273,329.6469,2408.0
2022-12-21 13:35:00,336.69,336.83,336.67,336.8,2529.0,329.6763,329.8134,329.6567,329.784,2529.0
2022-12-21 13:40:00,336.87,337.04,336.7,337.04,7800.0,329.8526,330.019,329.6861,330.019,7800.0
2022-12-21 13:45:00,337.04,337.19,336.97,337.13,3667.0,330.019,330.1659,329.9505,330.1071,3667.0
2022-12-21 13:50:00,337.13,337.28,337.13,337.22,3305.0,330.1071,330.254,330.1071,330.1953,3305.0
2022-12-21 13:55:00,337.16,337.24,337.05,337.14,2510.0,330.1365,330.2148,330.0288,330.1169,2510.0
2022-12-21 14:00:00,337.11,337.66,337.07,337.42,5350.0,330.0876,330.6261,330.0484,330.3911,5350.0
2022-12-21 14:05:00,337.42,337.64,337.35,337.49,8951.0,330.3911,330.6065,330.3226,330.4596,8951.0
2022-12-21 14:10:00,337.27,338.01,337.27,337.86,4957.0,330.2442,330.9688,330.2442,330.8219,4957.0
2022-12-21 14:15:00,337.83,337.83,337.53,337.53,3020.0,330.7926,330.7926,330.4988,330.4988,3020.0
2022-12-21 14:20:00,337.57,337.65,337.42,337.44,10281.0,330.538,330.6163,330.3911,330.4107,10281.0
2022-12-21 14:25:00,337.37,337.55,337.25,337.48,7029.0,330.3421,330.5184,330.2246,330.4498,7029.0
2022-12-21 14:30:00,337.39,337.67,337.28,337.51,7639.0,330.3617,330.6359,330.254,330.4792,7639.0
2022-12-21 14:35:00,337.5,337.58,337.01,337.18,3929.0,330.4694,330.5478,329.9896,330.1561,3929.0
2022-12-21 14:40:00,337.18,337.3,336.98,337.14,2043.0,330.1561,330.2736,329.9603,330.1169,2043.0
2022-12-21 14:45:00,337.05,337.11,336.91,336.91,2375.0,330.0288,330.0876,329.8917,329.8917,2375.0
2022-12-21 14:50:00,336.85,336.85,336.17,336.32,4816.0,329.833,329.833,329.1671,329.314,4816.0
2022-12-21 14:55:00,336.27,336.75,336.18,336.71,2492.0,329.2651,329.7351,329.1769,329.6959,2492.0
2022-12-21 15:00:00,336.65,337.17,336.65,337.17,4261.0,329.6371,330.1463,329.6371,330.1463,4261.0
2022-12-21 15:05:00,337.06,337.07,336.79,336.97,2800.0,330.0386,330.0484,329.7742,329.9505,2800.0
2022-12-21 15:10:00,336.92,337.17,336.74,337.17,4009.0,329.9015,330.1463,329.7253,330.1463,4009.0
2022-12-21 15:15:00,337.11,337.11,336.69,336.7,6518.0,330.0876,330.0876,329.6763,329.6861,6518.0
2022-12-21 15:20:00,336.69,337.09,336.61,336.96,9537.0,329.6763,330.068,329.598,329.9407,9537.0
2022-12-21 15:25:00,337.01,337.21,336.81,336.89,4696.0,329.9896,330.1855,329.7938,329.8721,4696.0
2022-12-21 15:30:00,336.94,337.09,336.83,337.05,11660.0,329.9211,330.068,329.8134,330.0288,11660.0
2022-12-21 15:35:00,336.99,337.22,336.9,337.18,10065.0,329.9701,330.1953,329.8819,330.1561,10065.0
2022-12-21 15:40:00,337.18,337.36,336.74,336.9,14204.0,330.1561,330.3323,329.7253,329.8819,14204.0
2022-12-21 15:45:00,336.96,337.46,336.91,337.27,16630.0,329.9407,330.4303,329.8917,330.2442,16630.0
2022-12-21 15:50:00,337.16,337.19,336.51,336.83,15734.0,330.1365,330.1659,329.5001,329.8134,15734.0
2022-12-21 15:55:00,336.99,337.62,336.77,337.5,75106.0,329.9701,330.5869,329.7546,330.4694,75106.0
2022-12-22 09:30:00,334.53,334.91,332.17,334.32,13991.0,327.5613,327.9334,325.2505,327.3557,13991.0
2022-12-22 09:35:00,334.32,334.63,333.24,333.29,6834.0,327.3557,327.6592,326.2982,326.3471,6834.0
2022-12-22 09:40:00,333.01,334.11,332.8,333.85,5994.0,326.073,327.15,325.8673,326.8955,5994.0
2022-12-22 09:45:00,333.96,334.05,333.58,333.58,4552.0,327.0032,327.0913,326.6311,326.6311,4552.0
2022-12-22 09:50:00,333.51,333.59,332.94,333.07,1400.0,326.5625,326.6409,326.0044,326.1317,1400.0
2022-12-22 09:55:00,333.09,333.65,333.08,333.65,10298.0,326.1513,326.6996,326.1415,326.6996,10298.0
2022-12-22 10:00:00,333.81,333.94,332.25,332.69,13304.0,326.8563,326.9836,325.3288,325.7596,13304.0
2022-12-22 10:05:00,332.66,333.39,332.44,332.51,5386.0,325.7303,326.445,325.5148,325.5834,5386.0
2022-12-22 10:10:00,332.5,332.51,331.84,332.5,5595.0,325.5736,325.5834,324.9273,325.5736,5595.0
2022-12-22 10:15:00,332.5,333.34,332.5,333.23,3174.0,325.5736,326.3961,325.5736,326.2884,3174.0
2022-12-22 10:20:00,333.26,333.31,332.87,332.94,2764.0,326.3178,326.3667,325.9359,326.0044,2764.0
2022-12-22 10:25:00,332.87,333.41,332.87,333.3,6819.0,325.9359,326.4646,325.9359,326.3569,6819.0
2022-12-22 10:30:00,333.22,333.22,332.42,332.93,5811.0,326.2786,326.2786,325.4953,325.9946,5811.0
2022-12-22 10:35:00,332.97,333.0,332.33,332.5,12586.0,326.0338,326.0632,325.4071,325.5736,12586.0
2022-12-22 10:40:00,332.5,332.7,332.35,332.7,5887.0,325.5736,325.7694,325.4267,325.7694,5887.0
2022-12-22 10:45:00,332.63,333.12,332.59,332.98,3111.0,325.7009,326.1807,325.6617,326.0436,3111.0
2022-12-22 10:50:00,333.06,333.08,332.58,332.68,3876.0,326.1219,326.1415,325.6519,325.7498,3876.0
2022-12-22 10:55:00,332.7,332.7,332.05,332.07,7635.0,325.7694,325.7694,325.133,325.1525,7635.0
2022-12-22 11:00:00,332.1,332.57,331.92,332.56,4975.0,325.1819,325.6421,325.0057,325.6323,4975.0
2022-12-22 11:05:00,332.48,332.97,332.3,332.3,2986.0,325.554,326.0338,325.3778,325.3778,2986.0
2022-12-22 11:10:00,332.27,332.27,331.73,331.73,2769.0,325.3484,325.3484,324.8196,324.8196,2769.0
2022-12-22 11:15:00,331.82,332.28,331.82,332.01,3307.0,324.9078,325.3582,324.9078,325.0938,3307.0
2022-12-22 11:20:00,331.92,332.0,331.65,331.98,3999.0,325.0057,325.084,324.7413,325.0644,3999.0
2022-12-22 11:25:00,332.07,332.07,331.36,331.74,15632.0,325.1525,325.1525,324.4573,324.8294,15632.0
2022-12-22 11:30:00,331.73,332.1,331.72,331.79,4933.0,324.8196,325.1819,324.8098,324.8784,4933.0
2022-12-22 11:35:00,331.64,331.94,331.64,331.71,3089.0,324.7315,325.0253,324.7315,324.8,3089.0
2022-12-22 11:40:00,331.35,331.49,331.23,331.49,3507.0,324.4475,324.5846,324.33,324.5846,3507.0
2022-12-22 11:45:00,331.44,331.74,331.33,331.66,3812.0,324.5357,324.8294,324.428,324.7511,3812.0
2022-12-22 11:50:00,331.66,332.08,331.6,332.08,5721.0,324.7511,325.1623,324.6923,325.1623,5721.0
2022-12-22 11:55:00,331.95,331.95,331.79,331.89,704.0,325.035,325.035,324.8784,324.9763,704.0
2022-12-22 12:00:00,331.83,332.11,331.79,331.81,4060.0,324.9175,325.1917,324.8784,324.898,4060.0
2022-12-22 12:05:00,331.88,332.03,331.53,331.72,12407.0,324.9665,325.1134,324.6238,324.8098,12407.0
2022-12-22 12:10:00,331.83,331.86,331.63,331.63,1532.0,324.9175,324.9469,324.7217,324.7217,1532.0
2022-12-22 12:15:00,331.79,331.81,331.48,331.5,3175.0,324.8784,324.898,324.5748,324.5944,3175.0
2022-12-22 12:20:00,331.49,331.64,331.1,331.11,12718.0,324.5846,324.7315,324.2027,324.2125,12718.0
2022-12-22 12:25:00,331.05,331.05,330.59,330.63,3548.0,324.1538,324.1538,323.7034,323.7425,3548.0
2022-12-22 12:30:00,330.51,330.51,330.06,330.06,2047.0,323.625,323.625,323.1844,323.1844,2047.0
2022-12-22 12:35:00,330.03,330.26,329.89,330.06,3520.0,323.155,323.3802,323.018,323.1844,3520.0
2022-12-22 12:40:00,330.1,330.42,329.97,330.42,7069.0,323.2236,323.5369,323.0963,323.5369,7069.0
2022-12-22 12:45:00,330.43,330.59,330.34,330.56,4131.0,323.5467,323.7034,323.4586,323.674,4131.0
2022-12-22 12:50:00,330.51,330.52,330.27,330.31,3300.0,323.625,323.6348,323.39,323.4292,3300.0
2022-12-22 12:55:00,330.19,330.38,330.19,330.28,1770.0,323.3117,323.4977,323.3117,323.3998,1770.0
2022-12-22 13:00:00,330.38,330.58,329.81,329.97,12038.0,323.4977,323.6936,322.9396,323.0963,12038.0
2022-12-22 13:05:00,329.99,330.16,329.27,329.27,4705.0,323.1159,323.2823,322.4109,322.4109,4705.0
2022-12-22 13:10:00,329.52,329.97,329.4,329.76,2075.0,322.6557,323.0963,322.5382,322.8907,2075.0
2022-12-22 13:15:00,329.73,329.91,329.54,329.76,3785.0,322.8613,323.0375,322.6752,322.8907,3785.0
2022-12-22 13:20:00,329.76,329.83,329.55,329.79,4250.0,322.8907,322.9592,322.685,322.92,4250.0
2022-12-22 13:25:00,329.87,329.95,329.66,329.75,7450.0,322.9984,323.0767,322.7927,322.8809,7450.0
2022-12-22 13:30:00,329.69,329.76,328.4,328.82,6479.0,322.8221,322.8907,321.559,321.9702,6479.0
2022-12-22 13:35:00,328.85,329.3,328.74,329.3,3089.0,321.9996,322.4402,321.8919,322.4402,3089.0
2022-12-22 13:40:00,329.21,329.35,329.13,329.29,4767.0,322.3521,322.4892,322.2738,322.4305,4767.0
2022-12-22 13:45:00,329.26,329.46,329.13,329.16,4498.0,322.4011,322.5969,322.2738,322.3032,4498.0
2022-12-22 13:50:00,329.11,329.39,329.05,329.18,3362.0,322.2542,322.5284,322.1955,322.3227,3362.0
2022-12-22 13:55:00,329.2,329.31,328.97,329.11,3886.0,322.3423,322.45,322.1171,322.2542,3886.0
2022-12-22 14:00:00,329.18,329.46,329.06,329.21,3320.0,322.3227,322.5969,322.2052,322.3521,3320.0
2022-12-22 14:05:00,329.3,329.86,329.28,329.75,7319.0,322.4402,322.9886,322.4207,322.8809,7319.0
2022-12-22 14:10:00,329.74,330.62,329.74,330.62,3829.0,322.8711,323.7327,322.8711,323.7327,3829.0
2022-12-22 14:15:00,330.48,330.48,329.99,330.07,2625.0,323.5957,323.5957,323.1159,323.1942,2625.0
2022-12-22 14:20:00,329.97,330.33,329.66,330.33,4725.0,323.0963,323.4488,322.7927,323.4488,4725.0
2022-12-22 14:25:00,330.27,330.46,330.09,330.46,4596.0,323.39,323.5761,323.2138,323.5761,4596.0
2022-12-22 14:30:00,330.34,330.36,329.88,330.29,5154.0,323.4586,323.4782,323.0082,323.4096,5154.0
2022-12-22 14:35:00,330.34,330.41,329.86,330.12,5275.0,323.4586,323.5271,322.9886,323.2432,5275.0
2022-12-22 14:40:00,330.07,330.43,329.97,330.43,4385.0,323.1942,323.5467,323.0963,323.5467,4385.0
2022-12-22 14:45:00,330.44,330.65,330.25,330.54,3656.0,323.5565,323.7621,323.3705,323.6544,3656.0
2022-12-22 14:50:00,330.54,330.74,330.51,330.69,3662.0,323.6544,323.8502,323.625,323.8013,3662.0
2022-12-22 14:55:00,330.68,331.03,330.63,330.97,8084.0,323.7915,324.1342,323.7425,324.0755,8084.0
2022-12-22 15:00:00,331.06,331.1,330.72,330.72,6604.0,324.1636,324.2027,323.8307,323.8307,6604.0
2022-12-22 15:05:00,330.65,331.27,330.63,331.24,12627.0,323.7621,324.3692,323.7425,324.3398,12627.0
2022-12-22 15:10:00,331.19,331.36,330.99,330.99,3253.0,324.2909,324.4573,324.095,324.095,3253.0
2022-12-22 15:15:00,331.06,331.62,331.06,331.52,6537.0,324.1636,324.7119,324.1636,324.614,6537.0
2022-12-22 15:20:00,331.63,332.05,331.63,331.77,13038.0,324.7217,325.133,324.7217,324.8588,13038.0
2022-12-22 15:25:00,331.69,331.95,331.5,331.71,20732.0,324.7805,325.035,324.5944,324.8,20732.0
2022-12-22 15:30:00,331.71,331.92,331.33,331.33,16394.0,324.8,325.0057,324.428,324.428,16394.0
2022-12-22 15:35:00,331.31,331.41,331.0,331.12,8872.0,324.4084,324.5063,324.1048,324.2223,8872.0
2022-12-22 15:40:00,331.12,331.34,330.9,331.12,13397.0,324.2223,324.4378,324.0069,324.2223,13397.0
2022-12-22 15:45:00,331.03,331.03,330.51,330.93,20160.0,324.1342,324.1342,323.625,324.0363,20160.0
2022-12-22 15:50:00,330.97,331.83,330.97,331.67,39265.0,324.0755,324.9175,324.0755,324.7609,39265.0
2022-12-22 15:55:00,331.58,332.29,331.29,332.2,79799.0,324.6728,325.368,324.3888,325.2798,79799.0
2022-12-23 09:30:00,329.78,332.78,329.78,331.5,18871.0,322.9102,325.8478,322.9102,324.5944,18871.0
2022-12-23 09:35:00,330.58,330.58,329.72,329.85,3813.0,323.6936,323.6936,322.8515,322.9788,3813.0
2022-12-23 09:40:00,329.76,330.73,329.45,329.88,9786.0,322.8907,323.8405,322.5871,323.0082,9786.0
2022-12-23 09:45:00,329.88,329.88,329.29,329.61,3815.0,323.0082,323.0082,322.4305,322.7438,3815.0
2022-12-23 09:50:00,329.99,329.99,329.2,329.2,4370.0,323.1159,323.1159,322.3423,322.3423,4370.0
2022-12-23 09:55:00,329.07,329.46,328.44,329.46,6832.0,322.215,322.5969,321.5982,322.5969,6832.0
2022-12-23 10:00:00,329.55,330.52,329.17,330.2,7791.0,322.685,323.6348,322.313,323.3215,7791.0
2022-12-23 10:05:00,330.21,330.64,329.6,330.34,6551.0,323.3313,323.7523,322.734,323.4586,6551.0
2022-12-23 10:10:00,330.28,330.86,330.27,330.52,1836.0,323.3998,323.9677,323.39,323.6348,1836.0
2022-12-23 10:15:00,330.72,331.82,330.66,331.69,5921.0,323.8307,324.9078,323.7719,324.7805,5921.0
2022-12-23 10:20:00,331.76,331.79,331.26,331.53,8919.0,324.849,324.8784,324.3594,324.6238,8919.0
2022-12-23 10:25:00,331.75,331.85,331.02,331.18,5080.0,324.8392,324.9371,324.1244,324.2811,5080.0
2022-12-23 10:30:00,331.18,331.74,331.04,331.64,6680.0,324.2811,324.8294,324.144,324.7315,6680.0
2022-12-23 10:35:00,331.58,332.04,331.29,332.04,2338.0,324.6728,325.1232,324.3888,325.1232,2338.0
2022-12-23 10:40:00,331.78,332.24,331.63,332.01,2437.0,324.8686,325.319,324.7217,325.0938,2437.0
2022-12-23 10:45:00,332.12,332.12,331.28,331.54,5423.0,325.2015,325.2015,324.379,324.6336,5423.0
2022-12-23 10:50:00,331.42,331.85,331.24,331.75,11224.0,324.5161,324.9371,324.3398,324.8392,11224.0
2022-12-23 10:55:00,331.8,332.07,331.32,331.51,5068.0,324.8882,325.1525,324.4182,324.6042,5068.0
2022-12-23 11:00:00,331.44,331.66,331.09,331.45,3414.0,324.5357,324.7511,324.193,324.5455,3414.0
2022-12-23 11:05:00,331.39,331.71,331.21,331.42,3704.0,324.4867,324.8,324.3105,324.5161,3704.0
2022-12-23 11:10:00,331.56,331.95,331.5,331.75,7318.0,324.6532,325.035,324.5944,324.8392,7318.0
2022-12-23 11:15:00,331.53,331.85,331.38,331.54,3526.0,324.6238,324.9371,324.4769,324.6336,3526.0
2022-12-23 11:20:00,331.55,331.83,331.47,331.76,2424.0,324.6434,324.9175,324.565,324.849,2424.0
2022-12-23 11:25:00,331.81,332.12,331.46,331.69,11272.0,324.898,325.2015,324.5553,324.7805,11272.0
2022-12-23 11:30:00,331.82,332.05,331.82,331.95,1700.0,324.9078,325.133,324.9078,325.035,1700.0
2022-12-23 11:35:00,332.04,332.39,331.97,332.27,8221.0,325.1232,325.4659,325.0546,325.3484,8221.0
2022-12-23 11:40:00,332.36,332.49,332.04,332.07,3146.0,325.4365,325.5638,325.1232,325.1525,3146.0
2022-12-23 11:45:00,332.05,332.05,331.82,331.97,4001.0,325.133,325.133,324.9078,325.0546,4001.0
2022-12-23 11:50:00,332.03,332.03,331.3,331.31,6198.0,325.1134,325.1134,324.3986,324.4084,6198.0
2022-12-23 11:55:00,331.24,331.53,331.15,331.48,4425.0,324.3398,324.6238,324.2517,324.5748,4425.0
2022-12-23 12:00:00,331.73,331.74,331.53,331.74,4050.0,324.8196,324.8294,324.6238,324.8294,4050.0
2022-12-23 12:05:00,331.7,331.7,331.03,331.07,2823.0,324.7903,324.7903,324.1342,324.1734,2823.0
2022-12-23 12:10:00,331.1,331.53,330.97,331.45,1402.0,324.2027,324.6238,324.0755,324.5455,1402.0
2022-12-23 12:15:00,331.55,331.84,331.5,331.75,2815.0,324.6434,324.9273,324.5944,324.8392,2815.0
2022-12-23 12:20:00,331.88,332.51,331.88,332.51,5807.0,324.9665,325.5834,324.9665,325.5834,5807.0
2022-12-23 12:25:00,332.3,332.3,332.0,332.28,11082.0,325.3778,325.3778,325.084,325.3582,11082.0
2022-12-23 12:30:00,332.48,332.72,332.46,332.63,2778.0,325.554,325.789,325.5344,325.7009,2778.0
2022-12-23 12:35:00,332.7,332.76,332.46,332.61,2098.0,325.7694,325.8282,325.5344,325.6813,2098.0
2022-12-23 12:40:00,332.51,332.51,332.1,332.19,1692.0,325.5834,325.5834,325.1819,325.27,1692.0
2022-12-23 12:45:00,332.13,332.25,331.78,331.78,2859.0,325.2113,325.3288,324.8686,324.8686,2859.0
2022-12-23 12:50:00,331.81,331.92,331.77,331.79,2189.0,324.898,325.0057,324.8588,324.8784,2189.0
2022-12-23 12:55:00,331.91,332.01,331.86,331.9,1586.0,324.9959,325.0938,324.9469,324.9861,1586.0
2022-12-23 13:00:00,332.13,332.51,331.85,332.27,3887.0,325.2113,325.5834,324.9371,325.3484,3887.0
2022-12-23 13:05:00,332.13,332.23,332.12,332.19,1488.0,325.2113,325.3092,325.2015,325.27,1488.0
2022-12-23 13:10:00,332.18,332.18,331.79,331.8,2537.0,325.2603,325.2603,324.8784,324.8882,2537.0
2022-12-23 13:15:00,331.69,332.08,331.68,332.08,2135.0,324.7805,325.1623,324.7707,325.1623,2135.0
2022-12-23 13:20:00,332.02,332.12,331.79,331.79,1206.0,325.1036,325.2015,324.8784,324.8784,1206.0
2022-12-23 13:25:00,332.07,332.08,331.75,331.9,1466.0,325.1525,325.1623,324.8392,324.9861,1466.0
2022-12-23 13:30:00,331.97,332.18,331.97,332.18,624.0,325.0546,325.2603,325.0546,325.2603,624.0
2022-12-23 13:35:00,332.29,332.29,332.0,332.09,2801.0,325.368,325.368,325.084,325.1721,2801.0
2022-12-23 13:40:00,332.18,332.24,331.62,331.83,3835.0,325.2603,325.319,324.7119,324.9175,3835.0
2022-12-23 13:45:00,331.69,331.78,331.47,331.75,1446.0,324.7805,324.8686,324.565,324.8392,1446.0
2022-12-23 13:50:00,331.81,331.9,331.62,331.83,2750.0,324.898,324.9861,324.7119,324.9175,2750.0
2022-12-23 13:55:00,331.8,331.81,331.36,331.37,2028.0,324.8882,324.898,324.4573,324.4671,2028.0
2022-12-23 14:00:00,331.39,331.39,331.03,331.04,2843.0,324.4867,324.4867,324.1342,324.144,2843.0
2022-12-23 14:05:00,331.15,331.4,331.15,331.3,3288.0,324.2517,324.4965,324.2517,324.3986,3288.0
2022-12-23 14:10:00,330.98,331.41,330.98,331.36,1904.0,324.0852,324.5063,324.0852,324.4573,1904.0
2022-12-23 14:15:00,331.36,331.82,331.36,331.81,3399.0,324.4573,324.9078,324.4573,324.898,3399.0
2022-12-23 14:20:00,331.83,331.84,331.37,331.37,1100.0,324.9175,324.9273,324.4671,324.4671,1100.0
2022-12-23 14:25:00,331.5,331.87,331.5,331.69,3787.0,324.5944,324.9567,324.5944,324.7805,3787.0
2022-12-23 14:30:00,331.78,332.09,331.78,332.09,5693.0,324.8686,325.1721,324.8686,325.1721,5693.0
2022-12-23 14:35:00,331.98,332.08,331.72,332.07,4211.0,325.0644,325.1623,324.8098,325.1525,4211.0
2022-12-23 14:40:00,332.07,332.07,331.71,331.85,4571.0,325.1525,325.1525,324.8,324.9371,4571.0
2022-12-23 14:45:00,331.9,332.0,331.76,332.0,1966.0,324.9861,325.084,324.849,325.084,1966.0
2022-12-23 14:50:00,331.93,332.16,331.88,331.98,3612.0,325.0155,325.2407,324.9665,325.0644,3612.0
2022-12-23 14:55:00,332.17,332.46,332.15,332.46,1300.0,325.2505,325.5344,325.2309,325.5344,1300.0
2022-12-23 15:00:00,332.46,332.68,332.21,332.44,4038.0,325.5344,325.7498,325.2896,325.5148,4038.0
2022-12-23 15:05:00,332.52,332.53,332.22,332.33,3309.0,325.5932,325.603,325.2994,325.4071,3309.0
2022-12-23 15:10:00,332.4,332.56,332.32,332.42,3036.0,325.4757,325.6323,325.3973,325.4953,3036.0
2022-12-23 15:15:00,332.42,332.67,332.35,332.36,3196.0,325.4953,325.74,325.4267,325.4365,3196.0
2022-12-23 15:20:00,332.29,332.43,331.98,331.99,6325.0,325.368,325.505,325.0644,325.0742,6325.0
2022-12-23 15:25:00,331.99,332.15,331.76,332.0,3188.0,325.0742,325.2309,324.849,325.084,3188.0
2022-12-23 15:30:00,331.99,332.11,331.59,331.63,5269.0,325.0742,325.1917,324.6825,324.7217,5269.0
2022-12-23 15:35:00,331.64,331.86,331.62,331.7,5297.0,324.7315,324.9469,324.7119,324.7903,5297.0
2022-12-23 15:40:00,331.77,332.33,331.75,332.33,7362.0,324.8588,325.4071,324.8392,325.4071,7362.0
2022-12-23 15:45:00,332.22,332.55,332.17,332.29,10279.0,325.2994,325.6225,325.2505,325.368,10279.0
2022-12-23 15:50:00,332.32,332.89,332.06,332.78,5669.0,325.3973,325.9555,325.1428,325.8478,5669.0
2022-12-23 15:55:00,332.86,332.96,332.57,332.88,32253.0,325.9261,326.024,325.6421,325.9457,32253.0
2022-12-27 09:30:00,332.29,332.66,330.57,331.46,11891.0,325.368,325.7303,323.6838,324.5553,11891.0
2022-12-27 09:35:00,331.17,332.04,329.77,331.41,5682.0,324.2713,325.1232,322.9005,324.5063,5682.0
2022-12-27 09:40:00,331.5,331.86,331.08,331.26,4851.0,324.5944,324.9469,324.1832,324.3594,4851.0
2022-12-27 09:45:00,331.27,331.31,331.04,331.04,1577.0,324.3692,324.4084,324.144,324.144,1577.0
2022-12-27 09:50:00,331.27,331.73,331.22,331.54,1970.0,324.3692,324.8196,324.3202,324.6336,1970.0
2022-12-27 09:55:00,331.51,331.51,330.86,331.02,3322.0,324.6042,324.6042,323.9677,324.1244,3322.0
2022-12-27 10:00:00,331.02,331.18,330.34,331.04,5237.0,324.1244,324.2811,323.4586,324.144,5237.0
2022-12-27 10:05:00,331.2,331.74,331.11,331.42,5200.0,324.3007,324.8294,324.2125,324.5161,5200.0
2022-12-27 10:10:00,331.75,332.23,331.35,332.22,12491.0,324.8392,325.3092,324.4475,325.2994,12491.0
2022-12-27 10:15:00,332.68,333.36,332.24,333.21,5732.0,325.7498,326.4157,325.319,326.2688,5732.0
2022-12-27 10:20:00,333.27,333.68,333.14,333.23,3805.0,326.3275,326.729,326.2003,326.2884,3805.0
2022-12-27 10:25:00,333.34,333.46,332.26,332.67,3059.0,326.3961,326.5136,325.3386,325.74,3059.0
2022-12-27 10:30:00,332.75,333.07,332.43,333.06,3385.0,325.8184,326.1317,325.505,326.1219,3385.0
2022-12-27 10:35:00,333.06,333.07,332.74,332.74,3948.0,326.1219,326.1317,325.8086,325.8086,3948.0
2022-12-27 10:40:00,332.79,333.05,332.64,332.93,4190.0,325.8575,326.1121,325.7107,325.9946,4190.0
2022-12-27 10:45:00,333.0,333.25,332.7,332.87,8943.0,326.0632,326.308,325.7694,325.9359,8943.0
2022-12-27 10:50:00,332.69,332.83,332.32,332.32,2401.0,325.7596,325.8967,325.3973,325.3973,2401.0
2022-12-27 10:55:00,332.35,332.5,332.17,332.19,4046.0,325.4267,325.5736,325.2505,325.27,4046.0
2022-12-27 11:00:00,332.3,332.63,332.26,332.26,1829.0,325.3778,325.7009,325.3386,325.3386,1829.0
2022-12-27 11:05:00,332.26,332.38,332.07,332.38,1822.0,325.3386,325.4561,325.1525,325.4561,1822.0
2022-12-27 11:10:00,332.25,332.47,332.24,332.24,2947.0,325.3288,325.5442,325.319,325.319,2947.0
2022-12-27 11:15:00,332.3,332.3,331.77,331.78,3457.0,325.3778,325.3778,324.8588,324.8686,3457.0
2022-12-27 11:20:00,331.94,332.09,331.35,331.79,4977.0,325.0253,325.1721,324.4475,324.8784,4977.0
2022-12-27 11:25:00,331.79,331.79,331.57,331.62,2531.0,324.8784,324.8784,324.663,324.7119,2531.0
2022-12-27 11:30:00,331.88,332.2,331.81,331.91,3730.0,324.9665,325.2798,324.898,324.9959,3730.0
2022-12-27 11:35:00,331.9,332.14,331.8,332.13,4640.0,324.9861,325.2211,324.8882,325.2113,4640.0
2022-12-27 11:40:00,332.12,332.34,331.89,332.3,2270.0,325.2015,325.4169,324.9763,325.3778,2270.0
2022-12-27 11:45:00,332.59,332.59,332.05,332.06,2467.0,325.6617,325.6617,325.133,325.1428,2467.0
2022-12-27 11:50:00,331.95,332.16,331.77,331.81,2858.0,325.035,325.2407,324.8588,324.898,2858.0
2022-12-27 11:55:00,331.83,332.15,331.69,331.71,2747.0,324.9175,325.2309,324.7805,324.8,2747.0
2022-12-27 12:00:00,331.92,332.41,331.92,332.38,1368.0,325.0057,325.4855,325.0057,325.4561,1368.0
2022-12-27 12:05:00,332.44,332.55,332.29,332.48,3400.0,325.5148,325.6225,325.368,325.554,3400.0
2022-12-27 12:10:00,332.53,332.99,332.53,332.89,2823.0,325.603,326.0534,325.603,325.9555,2823.0
2022-12-27 12:15:00,332.89,332.89,332.68,332.74,2392.0,325.9555,325.9555,325.7498,325.8086,2392.0
2022-12-27 12:20:00,332.87,332.87,332.38,332.59,4858.0,325.9359,325.9359,325.4561,325.6617,4858.0
2022-12-27 12:25:00,332.58,332.62,332.25,332.34,1714.0,325.6519,325.6911,325.3288,325.4169,1714.0
2022-12-27 12:30:00,332.3,332.43,332.26,332.37,1100.0,325.3778,325.505,325.3386,325.4463,1100.0
2022-12-27 12:35:00,332.39,332.72,332.35,332.72,3062.0,325.4659,325.789,325.4267,325.789,3062.0
2022-12-27 12:40:00,332.72,332.72,332.0,332.0,4928.0,325.789,325.789,325.084,325.084,4928.0
2022-12-27 12:45:00,331.81,331.93,331.65,331.92,3000.0,324.898,325.0155,324.7413,325.0057,3000.0
2022-12-27 12:50:00,331.59,332.15,331.59,332.0,4052.0,324.6825,325.2309,324.6825,325.084,4052.0
2022-12-27 12:55:00,332.0,332.13,331.77,332.12,5557.0,325.084,325.2113,324.8588,325.2015,5557.0
2022-12-27 13:00:00,332.12,332.47,331.93,332.26,2093.0,325.2015,325.5442,325.0155,325.3386,2093.0
2022-12-27 13:05:00,332.21,332.51,332.21,332.44,1353.0,325.2896,325.5834,325.2896,325.5148,1353.0
2022-12-27 13:10:00,332.27,332.29,332.27,332.27,1159.0,325.3484,325.368,325.3484,325.3484,1159.0
2022-12-27 13:15:00,332.21,332.36,331.71,331.87,5393.0,325.2896,325.4365,324.8,324.9567,5393.0
2022-12-27 13:20:00,331.83,331.94,331.68,331.84,3692.0,324.9175,325.0253,324.7707,324.9273,3692.0
2022-12-27 13:25:00,331.79,331.86,331.65,331.65,2397.0,324.8784,324.9469,324.7413,324.7413,2397.0
2022-12-27 13:30:00,331.41,331.61,331.41,331.48,2617.0,324.5063,324.7021,324.5063,324.5748,2617.0
2022-12-27 13:35:00,331.63,331.9,331.63,331.68,2344.0,324.7217,324.9861,324.7217,324.7707,2344.0
2022-12-27 13:40:00,331.64,331.79,331.55,331.55,2537.0,324.7315,324.8784,324.6434,324.6434,2537.0
2022-12-27 13:45:00,331.55,331.62,331.2,331.27,3005.0,324.6434,324.7119,324.3007,324.3692,3005.0
2022-12-27 13:50:00,331.29,331.29,330.87,331.08,1356.0,324.3888,324.3888,323.9775,324.1832,1356.0
2022-12-27 13:55:00,330.88,330.88,330.33,330.49,2767.0,323.9873,323.9873,323.4488,323.6055,2767.0
2022-12-27 14:00:00,330.43,331.18,330.43,331.13,2446.0,323.5467,324.2811,323.5467,324.2321,2446.0
2022-12-27 14:05:00,331.06,331.06,330.74,330.74,2106.0,324.1636,324.1636,323.8502,323.8502,2106.0
2022-12-27 14:10:00,330.92,331.18,330.91,331.1,4326.0,324.0265,324.2811,324.0167,324.2027,4326.0
2022-12-27 14:15:00,331.08,331.08,330.77,330.77,2444.0,324.1832,324.1832,323.8796,323.8796,2444.0
2022-12-27 14:20:00,330.73,330.91,330.63,330.84,2707.0,323.8405,324.0167,323.7425,323.9482,2707.0
2022-12-27 14:25:00,330.99,331.0,330.33,330.44,4710.0,324.095,324.1048,323.4488,323.5565,4710.0
2022-12-27 14:30:00,330.52,330.85,330.41,330.71,3341.0,323.6348,323.958,323.5271,323.8209,3341.0
2022-12-27 14:35:00,330.75,330.9,330.71,330.85,1600.0,323.86,324.0069,323.8209,323.958,1600.0
2022-12-27 14:40:00,330.75,330.83,330.38,330.4,4890.0,323.86,323.9384,323.4977,323.5173,4890.0
2022-12-27 14:45:00,330.52,330.91,330.49,330.87,1542.0,323.6348,324.0167,323.6055,323.9775,1542.0
2022-12-27 14:50:00,330.87,331.04,330.66,330.67,4354.0,323.9775,324.144,323.7719,323.7817,4354.0
2022-12-27 14:55:00,330.77,331.2,330.63,330.99,2526.0,323.8796,324.3007,323.7425,324.095,2526.0
2022-12-27 15:00:00,331.0,331.42,330.95,331.21,3700.0,324.1048,324.5161,324.0559,324.3105,3700.0
2022-12-27 15:05:00,331.17,331.66,331.17,331.64,1656.0,324.2713,324.7511,324.2713,324.7315,1656.0
2022-12-27 15:10:00,331.64,331.72,331.33,331.71,4583.0,324.7315,324.8098,324.428,324.8,4583.0
2022-12-27 15:15:00,331.62,332.0,331.62,331.74,4323.0,324.7119,325.084,324.7119,324.8294,4323.0
2022-12-27 15:20:00,331.74,332.02,331.64,332.0,3898.0,324.8294,325.1036,324.7315,325.084,3898.0
2022-12-27 15:25:00,331.93,331.93,331.74,331.87,6059.0,325.0155,325.0155,324.8294,324.9567,6059.0
2022-12-27 15:30:00,331.87,332.29,331.78,331.95,14125.0,324.9567,325.368,324.8686,325.035,14125.0
2022-12-27 15:35:00,331.99,332.06,331.81,331.98,4806.0,325.0742,325.1428,324.898,325.0644,4806.0
2022-12-27 15:40:00,331.93,332.03,331.85,332.03,3953.0,325.0155,325.1134,324.9371,325.1134,3953.0
2022-12-27 15:45:00,332.02,332.03,331.76,331.84,9420.0,325.1036,325.1134,324.849,324.9273,9420.0
2022-12-27 15:50:00,331.77,331.9,331.3,331.48,10308.0,324.8588,324.9861,324.3986,324.5748,10308.0
2022-12-27 15:55:00,331.41,331.73,331.31,331.47,35161.0,324.5063,324.8196,324.4084,324.565,35161.0
2022-12-28 09:30:00,331.44,333.45,330.29,333.03,16716.0,324.5357,326.5038,323.4096,326.0925,16716.0
2022-12-28 09:35:00,333.88,333.96,332.99,333.19,2040.0,326.9248,327.0032,326.0534,326.2492,2040.0
2022-12-28 09:40:00,333.27,334.0,333.23,333.51,5125.0,326.3275,327.0423,326.2884,326.5625,5125.0
2022-12-28 09:45:00,333.52,333.68,333.08,333.53,6872.0,326.5723,326.729,326.1415,326.5821,6872.0
2022-12-28 09:50:00,333.49,333.61,332.89,333.3,4851.0,326.543,326.6605,325.9555,326.3569,4851.0
2022-12-28 09:55:00,333.6,333.84,333.5,333.69,3688.0,326.6507,326.8857,326.5528,326.7388,3688.0
2022-12-28 10:00:00,333.56,334.51,333.56,333.97,7432.0,326.6115,327.5417,326.6115,327.013,7432.0
2022-12-28 10:05:00,334.0,334.24,333.8,333.92,4402.0,327.0423,327.2773,326.8465,326.964,4402.0
2022-12-28 10:10:00,333.98,334.27,333.76,333.92,5534.0,327.0228,327.3067,326.8073,326.964,5534.0
2022-12-28 10:15:00,334.08,334.63,333.99,334.52,5355.0,327.1207,327.6592,327.0325,327.5515,5355.0
2022-12-28 10:20:00,334.71,335.03,334.69,334.69,4386.0,327.7375,328.0509,327.718,327.718,4386.0
2022-12-28 10:25:00,334.55,334.58,333.23,333.24,6184.0,327.5809,327.6103,326.2884,326.2982,6184.0
2022-12-28 10:30:00,333.11,333.82,333.1,333.64,2468.0,326.1709,326.8661,326.1611,326.6898,2468.0
2022-12-28 10:35:00,333.55,333.71,333.31,333.31,3775.0,326.6017,326.7584,326.3667,326.3667,3775.0
2022-12-28 10:40:00,333.62,334.0,333.6,333.67,4126.0,326.6703,327.0423,326.6507,326.7192,4126.0
2022-12-28 10:45:00,333.62,334.0,333.58,333.59,4389.0,326.6703,327.0423,326.6311,326.6409,4389.0
2022-12-28 10:50:00,333.69,333.69,333.12,333.35,4544.0,326.7388,326.7388,326.1807,326.4059,4544.0
2022-12-28 10:55:00,333.36,333.4,333.12,333.24,4092.0,326.4157,326.4548,326.1807,326.2982,4092.0
2022-12-28 11:00:00,333.07,333.57,332.83,333.11,9340.0,326.1317,326.6213,325.8967,326.1709,9340.0
2022-12-28 11:05:00,333.09,333.1,332.61,332.8,3928.0,326.1513,326.1611,325.6813,325.8673,3928.0
2022-12-28 11:10:00,332.67,332.88,332.31,332.31,7399.0,325.74,325.9457,325.3875,325.3875,7399.0
2022-12-28 11:15:00,332.4,332.65,332.27,332.55,5962.0,325.4757,325.7205,325.3484,325.6225,5962.0
2022-12-28 11:20:00,332.52,332.75,332.35,332.57,7908.0,325.5932,325.8184,325.4267,325.6421,7908.0
2022-12-28 11:25:00,332.56,332.67,332.22,332.36,9649.0,325.6323,325.74,325.2994,325.4365,9649.0
2022-12-28 11:30:00,332.47,332.63,332.4,332.41,1409.0,325.5442,325.7009,325.4757,325.4855,1409.0
2022-12-28 11:35:00,332.27,332.38,332.09,332.16,4035.0,325.3484,325.4561,325.1721,325.2407,4035.0
2022-12-28 11:40:00,332.34,332.52,332.08,332.45,3325.0,325.4169,325.5932,325.1623,325.5246,3325.0
2022-12-28 11:45:00,332.43,332.43,331.88,331.97,2111.0,325.505,325.505,324.9665,325.0546,2111.0
2022-12-28 11:50:00,332.13,332.6,332.13,332.6,1248.0,325.2113,325.6715,325.2113,325.6715,1248.0
2022-12-28 11:55:00,332.43,332.43,332.15,332.25,2775.0,325.505,325.505,325.2309,325.3288,2775.0
2022-12-28 12:00:00,332.17,332.23,331.67,331.68,2928.0,325.2505,325.3092,324.7609,324.7707,2928.0
2022-12-28 12:05:00,331.9,331.9,331.56,331.64,3879.0,324.9861,324.9861,324.6532,324.7315,3879.0
2022-12-28 12:10:00,331.92,331.92,331.25,331.42,11770.0,325.0057,325.0057,324.3496,324.5161,11770.0
2022-12-28 12:15:00,331.25,331.62,331.24,331.61,1800.0,324.3496,324.7119,324.3398,324.7021,1800.0
2022-12-28 12:20:00,331.56,331.6,331.28,331.34,3786.0,324.6532,324.6923,324.379,324.4378,3786.0
2022-12-28 12:25:00,331.35,331.47,331.17,331.23,3625.0,324.4475,324.565,324.2713,324.33,3625.0
2022-12-28 12:30:00,331.27,331.75,331.26,331.72,3338.0,324.3692,324.8392,324.3594,324.8098,3338.0
2022-12-28 12:35:00,331.79,332.0,331.66,331.73,5671.0,324.8784,325.084,324.7511,324.8196,5671.0
2022-12-28 12:40:00,331.92,332.07,331.87,331.91,5725.0,325.0057,325.1525,324.9567,324.9959,5725.0
2022-12-28 12:45:00,332.04,332.41,331.97,332.29,8396.0,325.1232,325.4855,325.0546,325.368,8396.0
2022-12-28 12:50:00,332.33,332.63,332.2,332.63,2885.0,325.4071,325.7009,325.2798,325.7009,2885.0
2022-12-28 12:55:00,332.63,333.01,332.57,333.01,6603.0,325.7009,326.073,325.6421,326.073,6603.0
2022-12-28 13:00:00,333.02,333.39,333.02,333.38,2790.0,326.0828,326.445,326.0828,326.4353,2790.0
2022-12-28 13:05:00,333.28,333.46,333.15,333.3,4321.0,326.3373,326.5136,326.21,326.3569,4321.0
2022-12-28 13:10:00,333.42,333.61,333.19,333.19,4082.0,326.4744,326.6605,326.2492,326.2492,4082.0
2022-12-28 13:15:00,333.27,333.41,333.1,333.35,3519.0,326.3275,326.4646,326.1611,326.4059,3519.0
2022-12-28 13:20:00,333.46,333.47,333.04,333.04,2739.0,326.5136,326.5234,326.1023,326.1023,2739.0
2022-12-28 13:25:00,333.02,333.16,332.9,333.04,2772.0,326.0828,326.2198,325.9653,326.1023,2772.0
2022-12-28 13:30:00,333.14,333.24,332.78,332.93,4091.0,326.2003,326.2982,325.8478,325.9946,4091.0
2022-12-28 13:35:00,332.93,333.06,332.57,332.58,2794.0,325.9946,326.1219,325.6421,325.6519,2794.0
2022-12-28 13:40:00,332.62,332.84,332.47,332.47,2942.0,325.6911,325.9065,325.5442,325.5442,2942.0
2022-12-28 13:45:00,332.6,332.83,332.56,332.71,3992.0,325.6715,325.8967,325.6323,325.7792,3992.0
2022-12-28 13:50:00,332.62,332.71,332.46,332.67,2997.0,325.6911,325.7792,325.5344,325.74,2997.0
2022-12-28 13:55:00,332.54,332.54,332.31,332.31,1805.0,325.6128,325.6128,325.3875,325.3875,1805.0
2022-12-28 14:00:00,332.27,332.45,332.19,332.45,1731.0,325.3484,325.5246,325.27,325.5246,1731.0
2022-12-28 14:05:00,332.36,332.5,332.02,332.14,5560.0,325.4365,325.5736,325.1036,325.2211,5560.0
2022-12-28 14:10:00,332.19,332.22,331.99,331.99,2488.0,325.27,325.2994,325.0742,325.0742,2488.0
2022-12-28 14:15:00,332.31,332.31,331.94,332.04,3941.0,325.3875,325.3875,325.0253,325.1232,3941.0
2022-12-28 14:20:00,332.04,332.15,331.95,331.95,1772.0,325.1232,325.2309,325.035,325.035,1772.0
2022-12-28 14:25:00,331.99,332.11,331.77,331.92,3318.0,325.0742,325.1917,324.8588,325.0057,3318.0
2022-12-28 14:30:00,331.81,332.26,331.77,331.77,2041.0,324.898,325.3386,324.8588,324.8588,2041.0
2022-12-28 14:35:00,331.76,331.81,331.58,331.65,3638.0,324.849,324.898,324.6728,324.7413,3638.0
2022-12-28 14:40:00,331.65,332.16,331.62,332.16,4518.0,324.7413,325.2407,324.7119,325.2407,4518.0
2022-12-28 14:45:00,332.23,332.33,331.95,332.06,4614.0,325.3092,325.4071,325.035,325.1428,4614.0
2022-12-28 14:50:00,332.1,332.1,331.74,331.74,2321.0,325.1819,325.1819,324.8294,324.8294,2321.0
2022-12-28 14:55:00,331.8,331.93,331.53,331.55,4972.0,324.8882,325.0155,324.6238,324.6434,4972.0
2022-12-28 15:00:00,331.59,331.63,330.85,330.85,3087.0,324.6825,324.7217,323.958,323.958,3087.0
2022-12-28 15:05:00,330.78,331.1,330.78,331.02,3995.0,323.8894,324.2027,323.8894,324.1244,3995.0
2022-12-28 15:10:00,330.95,331.03,330.29,330.38,3955.0,324.0559,324.1342,323.4096,323.4977,3955.0
2022-12-28 15:15:00,330.18,330.8,330.1,330.41,4789.0,323.3019,323.909,323.2236,323.5271,4789.0
2022-12-28 15:20:00,330.54,330.55,330.15,330.18,4806.0,323.6544,323.6642,323.2725,323.3019,4806.0
2022-12-28 15:25:00,330.25,330.69,330.25,330.48,6240.0,323.3705,323.8013,323.3705,323.5957,6240.0
2022-12-28 15:30:00,330.62,330.9,330.54,330.58,8556.0,323.7327,324.0069,323.6544,323.6936,8556.0
2022-12-28 15:35:00,330.61,330.63,330.14,330.3,6434.0,323.723,323.7425,323.2627,323.4194,6434.0
2022-12-28 15:40:00,330.35,330.48,330.15,330.15,13462.0,323.4684,323.5957,323.2725,323.2725,13462.0
2022-12-28 15:45:00,330.03,330.5,330.01,330.46,10993.0,323.155,323.6152,323.1355,323.5761,10993.0
2022-12-28 15:50:00,330.44,330.44,329.7,329.84,16954.0,323.5565,323.5565,322.8319,322.969,16954.0
2022-12-28 15:55:00,329.71,329.92,329.43,329.73,38842.0,322.8417,323.0473,322.5675,322.8613,38842.0
2022-12-29 09:30:00,332.02,332.98,331.55,332.81,20928.0,325.1036,326.0436,324.6434,325.8771,20928.0
2022-12-29 09:35:00,333.33,334.54,332.9,334.25,4744.0,326.3863,327.5711,325.9653,327.2871,4744.0
2022-12-29 09:40:00,334.37,335.72,334.37,334.82,9710.0,327.4046,328.7265,327.4046,327.8453,9710.0
2022-12-29 09:45:00,334.39,334.66,334.15,334.48,2313.0,327.4242,327.6886,327.1892,327.5123,2313.0
2022-12-29 09:50:00,334.6,334.82,334.34,334.63,6442.0,327.6298,327.8453,327.3753,327.6592,6442.0
2022-12-29 09:55:00,334.88,335.12,334.37,334.9,11652.0,327.904,328.139,327.4046,327.9236,11652.0
2022-12-29 10:00:00,335.0,335.57,334.71,334.92,18252.0,328.0215,328.5796,327.7375,327.9432,18252.0
2022-12-29 10:05:00,335.26,335.4,335.04,335.21,7963.0,328.2761,328.4132,328.0607,328.2271,7963.0
2022-12-29 10:10:00,335.22,335.91,335.21,335.9,5666.0,328.2369,328.9126,328.2271,328.9028,5666.0
2022-12-29 10:15:00,336.0,336.1,335.55,336.01,19424.0,329.0007,329.0986,328.5601,329.0105,19424.0
2022-12-29 10:20:00,335.93,336.13,335.57,335.73,2993.0,328.9321,329.128,328.5796,328.7363,2993.0
2022-12-29 10:25:00,335.85,335.93,335.65,335.9,2048.0,328.8538,328.9321,328.658,328.9028,2048.0
2022-12-29 10:30:00,335.83,336.55,335.82,336.5,13634.0,328.8342,329.5392,328.8244,329.4903,13634.0
2022-12-29 10:35:00,336.43,336.67,336.34,336.34,2836.0,329.4217,329.6567,329.3336,329.3336,2836.0
2022-12-29 10:40:00,336.4,337.22,336.2,337.13,5094.0,329.3923,330.1953,329.1965,330.1071,5094.0
2022-12-29 10:45:00,337.08,337.19,336.87,337.19,6482.0,330.0582,330.1659,329.8526,330.1659,6482.0
2022-12-29 10:50:00,337.37,337.37,336.8,337.13,3835.0,330.3421,330.3421,329.784,330.1071,3835.0
2022-12-29 10:55:00,337.28,337.64,337.13,337.59,2686.0,330.254,330.6065,330.1071,330.5576,2686.0
2022-12-29 11:00:00,337.69,337.7,337.11,337.11,3404.0,330.6555,330.6653,330.0876,330.0876,3404.0
2022-12-29 11:05:00,337.04,337.31,337.0,337.01,6305.0,330.019,330.2834,329.9798,329.9896,6305.0
2022-12-29 11:10:00,337.02,337.18,336.84,336.97,7894.0,329.9994,330.1561,329.8232,329.9505,7894.0
2022-12-29 11:15:00,337.02,337.51,337.02,337.51,4483.0,329.9994,330.4792,329.9994,330.4792,4483.0
2022-12-29 11:20:00,337.51,337.53,337.13,337.42,5534.0,330.4792,330.4988,330.1071,330.3911,5534.0
2022-12-29 11:25:00,337.5,338.37,337.5,338.28,4528.0,330.4694,331.3213,330.4694,331.2332,4528.0
2022-12-29 11:30:00,338.32,339.05,338.28,338.76,6502.0,331.2723,331.9871,331.2332,331.7032,6502.0
2022-12-29 11:35:00,338.67,338.71,338.19,338.39,3709.0,331.6151,331.6542,331.1451,331.3409,3709.0
2022-12-29 11:40:00,338.48,338.73,338.33,338.69,5722.0,331.429,331.6738,331.2821,331.6346,5722.0
2022-12-29 11:45:00,338.77,339.04,338.74,339.01,5416.0,331.713,331.9773,331.6836,331.948,5416.0
2022-12-29 11:50:00,339.02,339.41,339.01,339.27,2988.0,331.9578,332.3396,331.948,332.2026,2988.0
2022-12-29 11:55:00,339.14,339.3,338.99,339.12,9751.0,332.0753,332.2319,331.9284,332.0557,9751.0
2022-12-29 12:00:00,339.2,339.3,339.11,339.24,10642.0,332.134,332.2319,332.0459,332.1732,10642.0
2022-12-29 12:05:00,339.18,339.64,339.1,339.53,7041.0,332.1144,332.5649,332.0361,332.4571,7041.0
2022-12-29 12:10:00,339.62,339.62,339.24,339.27,12087.0,332.5453,332.5453,332.1732,332.2026,12087.0
2022-12-29 12:15:00,339.19,339.59,339.14,339.44,4982.0,332.1242,332.5159,332.0753,332.369,4982.0
2022-12-29 12:20:00,339.31,339.44,339.1,339.1,4368.0,332.2417,332.369,332.0361,332.0361,4368.0
2022-12-29 12:25:00,339.07,339.16,339.02,339.06,4200.0,332.0067,332.0948,331.9578,331.9969,4200.0
2022-12-29 12:30:00,339.2,339.29,339.05,339.18,4667.0,332.134,332.2221,331.9871,332.1144,4667.0
2022-12-29 12:35:00,339.12,339.12,338.45,338.69,7962.0,332.0557,332.0557,331.3996,331.6346,7962.0
2022-12-29 12:40:00,338.86,339.09,338.75,339.04,3208.0,331.8011,332.0263,331.6934,331.9773,3208.0
2022-12-29 12:45:00,339.0,339.0,338.72,338.81,4025.0,331.9382,331.9382,331.664,331.7521,4025.0
2022-12-29 12:50:00,338.89,339.01,338.84,339.0,5434.0,331.8305,331.948,331.7815,331.9382,5434.0
2022-12-29 12:55:00,338.96,339.0,338.74,339.0,2661.0,331.899,331.9382,331.6836,331.9382,2661.0
2022-12-29 13:00:00,338.78,339.01,338.73,338.73,4189.0,331.7228,331.948,331.6738,331.6738,4189.0
2022-12-29 13:05:00,338.76,338.77,338.39,338.4,2715.0,331.7032,331.713,331.3409,331.3507,2715.0
2022-12-29 13:10:00,338.5,339.04,338.5,338.91,2441.0,331.4486,331.9773,331.4486,331.8501,2441.0
2022-12-29 13:15:00,338.83,338.98,338.65,338.95,4670.0,331.7717,331.9186,331.5955,331.8892,4670.0
2022-12-29 13:20:00,338.79,338.82,338.62,338.7,3660.0,331.7326,331.7619,331.5661,331.6444,3660.0
2022-12-29 13:25:00,338.79,339.06,338.79,338.94,7231.0,331.7326,331.9969,331.7326,331.8794,7231.0
2022-12-29 13:30:00,338.92,339.04,338.75,338.82,8327.0,331.8598,331.9773,331.6934,331.7619,8327.0
2022-12-29 13:35:00,338.76,338.92,338.54,338.81,3361.0,331.7032,331.8598,331.4878,331.7521,3361.0
2022-12-29 13:40:00,339.0,339.06,338.94,339.01,1500.0,331.9382,331.9969,331.8794,331.948,1500.0
2022-12-29 13:45:00,338.88,338.94,338.74,338.88,4080.0,331.8207,331.8794,331.6836,331.8207,4080.0
2022-12-29 13:50:00,338.81,339.03,338.73,338.99,3653.0,331.7521,331.9676,331.6738,331.9284,3653.0
2022-12-29 13:55:00,339.0,339.09,338.91,339.02,3096.0,331.9382,332.0263,331.8501,331.9578,3096.0
2022-12-29 14:00:00,339.06,339.74,339.06,339.65,3713.0,331.9969,332.6628,331.9969,332.5746,3713.0
2022-12-29 14:05:00,339.7,339.7,339.09,339.09,4495.0,332.6236,332.6236,332.0263,332.0263,4495.0
2022-12-29 14:10:00,339.09,339.1,338.87,338.88,4045.0,332.0263,332.0361,331.8109,331.8207,4045.0
2022-12-29 14:15:00,338.89,339.13,338.89,339.11,3189.0,331.8305,332.0655,331.8305,332.0459,3189.0
2022-12-29 14:20:00,339.05,339.19,338.95,339.09,2062.0,331.9871,332.1242,331.8892,332.0263,2062.0
2022-12-29 14:25:00,339.14,339.22,339.03,339.08,3686.0,332.0753,332.1536,331.9676,332.0165,3686.0
2022-12-29 14:30:00,338.93,339.11,338.79,338.98,3619.0,331.8696,332.0459,331.7326,331.9186,3619.0
2022-12-29 14:35:00,338.88,339.12,338.88,339.11,1225.0,331.8207,332.0557,331.8207,332.0459,1225.0
2022-12-29 14:40:00,339.02,339.43,339.02,339.33,3327.0,331.9578,332.3592,331.9578,332.2613,3327.0
2022-12-29 14:45:00,339.26,339.39,339.15,339.18,2576.0,332.1928,332.3201,332.0851,332.1144,2576.0
2022-12-29 14:50:00,339.19,339.19,338.82,338.86,2182.0,332.1242,332.1242,331.7619,331.8011,2182.0
2022-12-29 14:55:00,338.84,339.01,338.81,338.91,2034.0,331.7815,331.948,331.7521,331.8501,2034.0
2022-12-29 15:00:00,338.99,339.25,338.88,339.2,5897.0,331.9284,332.183,331.8207,332.134,5897.0
2022-12-29 15:05:00,339.15,339.28,339.02,339.07,3200.0,332.0851,332.2123,331.9578,332.0067,3200.0
2022-12-29 15:10:00,339.05,339.07,338.72,338.86,4901.0,331.9871,332.0067,331.664,331.8011,4901.0
2022-12-29 15:15:00,338.78,338.82,338.48,338.59,3808.0,331.7228,331.7619,331.429,331.5367,3808.0
2022-12-29 15:20:00,338.71,339.14,338.59,339.1,4109.0,331.6542,332.0753,331.5367,332.0361,4109.0
2022-12-29 15:25:00,339.09,339.2,338.56,338.64,7687.0,332.0263,332.134,331.5073,331.5857,7687.0
2022-12-29 15:30:00,338.69,339.2,338.69,339.2,5631.0,331.6346,332.134,331.6346,332.134,5631.0
2022-12-29 15:35:00,339.12,339.46,339.12,339.34,7791.0,332.0557,332.3886,332.0557,332.2711,7791.0
2022-12-29 15:40:00,339.34,339.66,339.27,339.65,9082.0,332.2711,332.5844,332.2026,332.5746,9082.0
2022-12-29 15:45:00,339.63,340.01,339.63,340.0,13374.0,332.5551,332.9271,332.5551,332.9174,13374.0
2022-12-29 15:50:00,339.99,340.22,339.7,340.05,20397.0,332.9076,333.1328,332.6236,332.9663,20397.0
2022-12-29 15:55:00,339.98,339.98,339.47,339.82,44823.0,332.8978,332.8978,332.3984,332.7411,44823.0
2022-12-30 09:30:00,335.7,337.67,335.7,337.0,16196.0,328.7069,330.6359,328.7069,329.9798,16196.0
2022-12-30 09:35:00,337.15,337.2,335.89,335.9,6026.0,330.1267,330.1757,328.893,328.9028,6026.0
2022-12-30 09:40:00,335.66,336.32,334.59,335.9,3698.0,328.6678,329.314,327.62,328.9028,3698.0
2022-12-30 09:45:00,335.7,335.7,332.25,332.41,14031.0,328.7069,328.7069,325.3288,325.4855,14031.0
2022-12-30 09:50:00,332.33,333.76,332.33,333.52,12163.0,325.4071,326.8073,325.4071,326.5723,12163.0
2022-12-30 09:55:00,333.53,334.12,333.39,333.98,43217.0,326.5821,327.1598,326.445,327.0228,43217.0
2022-12-30 10:00:00,334.01,335.08,333.8,334.75,10728.0,327.0521,328.0998,326.8465,327.7767,10728.0
2022-12-30 10:05:00,334.79,334.79,333.67,333.91,10759.0,327.8159,327.8159,326.7192,326.9542,10759.0
2022-12-30 10:10:00,333.78,334.81,333.76,334.81,7917.0,326.8269,327.8355,326.8073,327.8355,7917.0
2022-12-30 10:15:00,334.65,335.45,334.5,335.43,4873.0,327.6788,328.4621,327.5319,328.4425,4873.0
2022-12-30 10:20:00,335.39,335.39,334.56,334.91,5545.0,328.4034,328.4034,327.5907,327.9334,5545.0
2022-12-30 10:25:00,334.92,334.93,334.06,334.33,5377.0,327.9432,327.953,327.1011,327.3655,5377.0
2022-12-30 10:30:00,334.17,334.8,333.96,334.8,9915.0,327.2088,327.8257,327.0032,327.8257,9915.0
2022-12-30 10:35:00,334.61,334.82,334.43,334.72,4430.0,327.6396,327.8453,327.4634,327.7473,4430.0
2022-12-30 10:40:00,334.61,334.61,333.98,334.25,4899.0,327.6396,327.6396,327.0228,327.2871,4899.0
2022-12-30 10:45:00,334.16,335.1,334.16,335.05,5758.0,327.199,328.1194,327.199,328.0705,5758.0
2022-12-30 10:50:00,334.98,334.98,334.34,334.34,4965.0,328.0019,328.0019,327.3753,327.3753,4965.0
2022-12-30 10:55:00,334.52,334.55,333.72,334.4,10450.0,327.5515,327.5809,326.7682,327.434,10450.0
2022-12-30 11:00:00,334.41,334.5,334.11,334.22,4661.0,327.4438,327.5319,327.15,327.2578,4661.0
2022-12-30 11:05:00,334.24,334.36,333.86,334.16,4100.0,327.2773,327.3948,326.9053,327.199,4100.0
2022-12-30 11:10:00,334.08,334.31,333.93,334.23,9558.0,327.1207,327.3459,326.9738,327.2675,9558.0
2022-12-30 11:15:00,334.18,334.18,333.98,334.11,6002.0,327.2186,327.2186,327.0228,327.15,6002.0
2022-12-30 11:20:00,334.02,334.18,333.87,334.06,3745.0,327.0619,327.2186,326.915,327.1011,3745.0
2022-12-30 11:25:00,334.09,334.28,333.91,334.21,7043.0,327.1305,327.3165,326.9542,327.248,7043.0
2022-12-30 11:30:00,333.99,334.6,333.92,334.58,3682.0,327.0325,327.6298,326.964,327.6103,3682.0
2022-12-30 11:35:00,334.43,335.15,334.27,335.12,4825.0,327.4634,328.1684,327.3067,328.139,4825.0
2022-12-30 11:40:00,334.94,335.04,334.76,334.76,2364.0,327.9628,328.0607,327.7865,327.7865,2364.0
2022-12-30 11:45:00,334.72,334.87,334.72,334.75,2285.0,327.7473,327.8942,327.7473,327.7767,2285.0
2022-12-30 11:50:00,334.6,334.86,334.59,334.81,3619.0,327.6298,327.8844,327.62,327.8355,3619.0
2022-12-30 11:55:00,334.73,334.9,334.47,334.74,4302.0,327.7571,327.9236,327.5025,327.7669,4302.0
2022-12-30 12:00:00,334.87,334.87,334.25,334.3,2224.0,327.8942,327.8942,327.2871,327.3361,2224.0
2022-12-30 12:05:00,334.14,334.14,333.77,333.77,2907.0,327.1794,327.1794,326.8171,326.8171,2907.0
2022-12-30 12:10:00,333.88,334.13,333.59,333.67,6695.0,326.9248,327.1696,326.6409,326.7192,6695.0
2022-12-30 12:15:00,333.68,334.12,333.68,333.76,4186.0,326.729,327.1598,326.729,326.8073,4186.0
2022-12-30 12:20:00,333.76,334.47,333.75,334.34,5628.0,326.8073,327.5025,326.7975,327.3753,5628.0
2022-12-30 12:25:00,334.28,334.31,333.93,334.18,5464.0,327.3165,327.3459,326.9738,327.2186,5464.0
2022-12-30 12:30:00,334.22,334.49,334.06,334.27,6240.0,327.2578,327.5221,327.1011,327.3067,6240.0
2022-12-30 12:35:00,334.14,334.62,334.13,334.16,2794.0,327.1794,327.6494,327.1696,327.199,2794.0
2022-12-30 12:40:00,334.09,334.3,334.09,334.24,2110.0,327.1305,327.3361,327.1305,327.2773,2110.0
2022-12-30 12:45:00,334.23,334.4,333.93,333.94,4122.0,327.2675,327.434,326.9738,326.9836,4122.0
2022-12-30 12:50:00,333.98,334.04,333.47,333.55,2324.0,327.0228,327.0815,326.5234,326.6017,2324.0
2022-12-30 12:55:00,333.52,334.0,333.35,334.0,3707.0,326.5723,327.0423,326.4059,327.0423,3707.0
2022-12-30 13:00:00,334.04,334.04,333.64,333.87,1139.0,327.0815,327.0815,326.6898,326.915,1139.0
2022-12-30 13:05:00,333.69,334.01,333.6,333.99,18374.0,326.7388,327.0521,326.6507,327.0325,18374.0
2022-12-30 13:10:00,333.87,333.95,333.55,333.55,2412.0,326.915,326.9934,326.6017,326.6017,2412.0
2022-12-30 13:15:00,333.48,333.66,333.18,333.18,4730.0,326.5332,326.7094,326.2394,326.2394,4730.0
2022-12-30 13:20:00,333.07,333.07,332.31,332.31,4657.0,326.1317,326.1317,325.3875,325.3875,4657.0
2022-12-30 13:25:00,332.49,332.57,332.03,332.57,4410.0,325.5638,325.6421,325.1134,325.6421,4410.0
2022-12-30 13:30:00,332.77,333.17,332.73,333.17,2336.0,325.838,326.2296,325.7988,326.2296,2336.0
2022-12-30 13:35:00,333.31,333.58,333.18,333.5,3542.0,326.3667,326.6311,326.2394,326.5528,3542.0
2022-12-30 13:40:00,333.37,333.48,333.2,333.48,4662.0,326.4255,326.5332,326.259,326.5332,4662.0
2022-12-30 13:45:00,333.35,333.35,332.95,333.0,3084.0,326.4059,326.4059,326.0142,326.0632,3084.0
2022-12-30 13:50:00,333.0,333.19,332.72,333.19,3049.0,326.0632,326.2492,325.789,326.2492,3049.0
2022-12-30 13:55:00,333.11,333.2,333.0,333.1,5352.0,326.1709,326.259,326.0632,326.1611,5352.0
2022-12-30 14:00:00,333.02,333.13,332.55,332.78,4119.0,326.0828,326.1905,325.6225,325.8478,4119.0
2022-12-30 14:05:00,332.61,332.61,332.29,332.29,1909.0,325.6813,325.6813,325.368,325.368,1909.0
2022-12-30 14:10:00,332.37,332.56,332.21,332.37,2854.0,325.4463,325.6323,325.2896,325.4463,2854.0
2022-12-30 14:15:00,332.24,332.24,331.94,332.08,3025.0,325.319,325.319,325.0253,325.1623,3025.0
2022-12-30 14:20:00,332.01,332.15,331.86,331.98,2746.0,325.0938,325.2309,324.9469,325.0644,2746.0
2022-12-30 14:25:00,332.03,332.53,331.9,332.48,3553.0,325.1134,325.603,324.9861,325.554,3553.0
2022-12-30 14:30:00,332.42,332.75,332.42,332.72,6221.0,325.4953,325.8184,325.4953,325.789,6221.0
2022-12-30 14:35:00,332.62,332.62,332.49,332.5,1600.0,325.6911,325.6911,325.5638,325.5736,1600.0
2022-12-30 14:40:00,332.44,332.55,332.35,332.55,3314.0,325.5148,325.6225,325.4267,325.6225,3314.0
2022-12-30 14:45:00,332.57,332.57,332.17,332.27,2754.0,325.6421,325.6421,325.2505,325.3484,2754.0
2022-12-30 14:50:00,332.28,332.51,332.22,332.49,2465.0,325.3582,325.5834,325.2994,325.5638,2465.0
2022-12-30 14:55:00,332.37,332.59,332.26,332.5,2333.0,325.4463,325.6617,325.3386,325.5736,2333.0
2022-12-30 15:00:00,332.49,333.1,332.48,332.87,2331.0,325.5638,326.1611,325.554,325.9359,2331.0
2022-12-30 15:05:00,332.83,333.25,332.81,332.98,3729.0,325.8967,326.308,325.8771,326.0436,3729.0
2022-12-30 15:10:00,333.13,333.96,333.13,333.74,6954.0,326.1905,327.0032,326.1905,326.7878,6954.0
2022-12-30 15:15:00,333.84,334.18,333.66,333.66,5667.0,326.8857,327.2186,326.7094,326.7094,5667.0
2022-12-30 15:20:00,333.73,333.87,333.56,333.62,7326.0,326.778,326.915,326.6115,326.6703,7326.0
2022-12-30 15:25:00,333.56,333.56,333.14,333.32,7102.0,326.6115,326.6115,326.2003,326.3765,7102.0
2022-12-30 15:30:00,333.31,333.87,333.17,333.75,8844.0,326.3667,326.915,326.2296,326.7975,8844.0
2022-12-30 15:35:00,333.61,333.93,333.54,333.86,8530.0,326.6605,326.9738,326.5919,326.9053,8530.0
2022-12-30 15:40:00,333.78,334.09,333.75,333.85,13486.0,326.8269,327.1305,326.7975,326.8955,13486.0
2022-12-30 15:45:00,333.8,334.83,333.77,334.76,18236.0,326.8465,327.855,326.8171,327.7865,18236.0
2022-12-30 15:50:00,334.78,335.22,334.68,335.13,18111.0,327.8061,328.2369,327.7082,328.1488,18111.0
2022-12-30 15:55:00,335.19,335.2,334.41,335.02,49332.0,328.2075,328.2173,327.4438,328.0411,49332.0
2023-01-03 09:30:00,342.04,343.11,340.34,341.28,74681.0,334.9149,335.9626,333.2503,334.1707,74681.0
2023-01-03 09:35:00,341.25,343.83,341.19,343.25,15157.0,334.1413,336.6676,334.0826,336.0996,15157.0
2023-01-03 09:40:00,343.12,343.66,341.9,341.9,15273.0,335.9724,336.5011,334.7778,334.7778,15273.0
2023-01-03 09:45:00,341.18,341.88,339.59,340.67,15381.0,334.0728,334.7582,332.5159,333.5734,15381.0
2023-01-03 09:50:00,340.67,341.71,339.17,339.68,5590.0,333.5734,334.5917,332.1046,332.604,5590.0
2023-01-03 09:55:00,340.0,340.03,338.91,339.52,6911.0,332.9174,332.9467,331.8501,332.4473,6911.0
2023-01-03 10:00:00,339.35,339.74,339.0,339.19,7746.0,332.2809,332.6628,331.9382,332.1242,7746.0
2023-01-03 10:05:00,339.33,339.67,337.8,337.81,3086.0,332.2613,332.5942,330.7632,330.773,3086.0
2023-01-03 10:10:00,337.48,338.34,337.15,337.15,7335.0,330.4498,331.2919,330.1267,330.1267,7335.0
2023-01-03 10:15:00,336.69,337.16,336.23,336.53,9415.0,329.6763,330.1365,329.2259,329.5196,9415.0
2023-01-03 10:20:00,336.57,337.3,336.48,337.29,5624.0,329.5588,330.2736,329.4707,330.2638,5624.0
2023-01-03 10:25:00,337.28,337.38,336.85,337.37,4492.0,330.254,330.3519,329.833,330.3421,4492.0
2023-01-03 10:30:00,337.31,337.31,336.27,336.79,6730.0,330.2834,330.2834,329.2651,329.7742,6730.0
2023-01-03 10:35:00,336.74,337.11,336.73,336.75,2859.0,329.7253,330.0876,329.7155,329.7351,2859.0
2023-01-03 10:40:00,336.62,337.3,336.62,336.95,2206.0,329.6078,330.2736,329.6078,329.9309,2206.0
2023-01-03 10:45:00,336.97,337.4,336.97,337.28,5411.0,329.9505,330.3715,329.9505,330.254,5411.0
2023-01-03 10:50:00,336.86,337.01,335.77,336.13,5644.0,329.8428,329.9896,328.7755,329.128,5644.0
2023-01-03 10:55:00,336.13,337.47,336.01,337.47,4158.0,329.128,330.4401,329.0105,330.4401,4158.0
2023-01-03 11:00:00,337.47,337.89,337.13,337.13,2575.0,330.4401,330.8513,330.1071,330.1071,2575.0
2023-01-03 11:05:00,337.22,337.29,336.53,336.53,5289.0,330.1953,330.2638,329.5196,329.5196,5289.0
2023-01-03 11:10:00,336.36,336.41,335.24,335.24,2583.0,329.3532,329.4021,328.2565,328.2565,2583.0
2023-01-03 11:15:00,335.42,335.78,335.22,335.54,2281.0,328.4328,328.7853,328.2369,328.5503,2281.0
2023-01-03 11:20:00,335.58,336.35,335.4,336.35,5370.0,328.5894,329.3434,328.4132,329.3434,5370.0
2023-01-03 11:25:00,336.35,336.35,335.45,335.68,5712.0,329.3434,329.3434,328.4621,328.6873,5712.0
2023-01-03 11:30:00,335.6,335.6,334.8,335.31,3038.0,328.609,328.609,327.8257,328.325,3038.0
2023-01-03 11:35:00,335.07,335.49,334.85,335.21,4488.0,328.09,328.5013,327.8746,328.2271,4488.0
2023-01-03 11:40:00,335.0,335.0,334.54,334.55,1101.0,328.0215,328.0215,327.5711,327.5809,1101.0
2023-01-03 11:45:00,334.51,334.69,334.36,334.5,2558.0,327.5417,327.718,327.3948,327.5319,2558.0
2023-01-03 11:50:00,334.56,334.79,334.29,334.68,6849.0,327.5907,327.8159,327.3263,327.7082,6849.0
2023-01-03 11:55:00,334.31,334.83,334.29,334.83,1382.0,327.3459,327.855,327.3263,327.855,1382.0
2023-01-03 12:00:00,334.67,334.83,333.94,333.95,3438.0,327.6984,327.855,326.9836,326.9934,3438.0
2023-01-03 12:05:00,333.93,334.11,333.85,334.05,7753.0,326.9738,327.15,326.8955,327.0913,7753.0
2023-01-03 12:10:00,334.05,334.2,333.85,334.11,4382.0,327.0913,327.2382,326.8955,327.15,4382.0
2023-01-03 12:15:00,334.11,334.11,333.2,333.2,5494.0,327.15,327.15,326.259,326.259,5494.0
2023-01-03 12:20:00,333.33,333.34,332.33,332.37,4055.0,326.3863,326.3961,325.4071,325.4463,4055.0
2023-01-03 12:25:00,332.49,333.06,332.49,332.79,3223.0,325.5638,326.1219,325.5638,325.8575,3223.0
2023-01-03 12:30:00,333.03,333.84,332.92,333.84,7545.0,326.0925,326.8857,325.9848,326.8857,7545.0
2023-01-03 12:35:00,333.98,334.15,333.57,333.57,3978.0,327.0228,327.1892,326.6213,326.6213,3978.0
2023-01-03 12:40:00,333.46,333.46,332.95,333.09,2643.0,326.5136,326.5136,326.0142,326.1513,2643.0
2023-01-03 12:45:00,332.93,332.93,332.14,332.49,2755.0,325.9946,325.9946,325.2211,325.5638,2755.0
2023-01-03 12:50:00,332.35,332.59,332.35,332.43,1984.0,325.4267,325.6617,325.4267,325.505,1984.0
2023-01-03 12:55:00,332.41,333.19,332.34,332.87,6370.0,325.4855,326.2492,325.4169,325.9359,6370.0
2023-01-03 13:00:00,332.84,333.12,332.72,332.82,4199.0,325.9065,326.1807,325.789,325.8869,4199.0
2023-01-03 13:05:00,332.66,332.81,332.55,332.64,2410.0,325.7303,325.8771,325.6225,325.7107,2410.0
2023-01-03 13:10:00,332.69,333.05,332.69,332.79,5076.0,325.7596,326.1121,325.7596,325.8575,5076.0
2023-01-03 13:15:00,332.8,332.91,332.58,332.59,2963.0,325.8673,325.975,325.6519,325.6617,2963.0
2023-01-03 13:20:00,332.67,333.11,332.44,333.07,2441.0,325.74,326.1709,325.5148,326.1317,2441.0
2023-01-03 13:25:00,332.93,333.9,332.93,333.75,24630.0,325.9946,326.9444,325.9946,326.7975,24630.0
2023-01-03 13:30:00,333.7,334.3,333.41,333.41,21149.0,326.7486,327.3361,326.4646,326.4646,21149.0
2023-01-03 13:35:00,333.4,333.95,333.4,333.82,2063.0,326.4548,326.9934,326.4548,326.8661,2063.0
2023-01-03 13:40:00,333.99,334.13,333.84,333.84,5001.0,327.0325,327.1696,326.8857,326.8857,5001.0
2023-01-03 13:45:00,333.84,333.97,333.67,333.82,1800.0,326.8857,327.013,326.7192,326.8661,1800.0
2023-01-03 13:50:00,333.75,335.0,333.75,335.0,2830.0,326.7975,328.0215,326.7975,328.0215,2830.0
2023-01-03 13:55:00,334.81,335.0,334.76,334.87,4496.0,327.8355,328.0215,327.7865,327.8942,4496.0
2023-01-03 14:00:00,335.0,335.02,334.48,334.68,3753.0,328.0215,328.0411,327.5123,327.7082,3753.0
2023-01-03 14:05:00,334.49,334.71,334.49,334.71,1073.0,327.5221,327.7375,327.5221,327.7375,1073.0
2023-01-03 14:10:00,334.57,334.61,334.09,334.5,5100.0,327.6005,327.6396,327.1305,327.5319,5100.0
2023-01-03 14:15:00,334.37,334.97,334.37,334.66,4290.0,327.4046,327.9921,327.4046,327.6886,4290.0
2023-01-03 14:20:00,334.59,334.61,333.93,333.93,2011.0,327.62,327.6396,326.9738,326.9738,2011.0
2023-01-03 14:25:00,333.89,333.97,333.63,333.81,2306.0,326.9346,327.013,326.68,326.8563,2306.0
2023-01-03 14:30:00,333.81,333.92,333.04,333.1,4484.0,326.8563,326.964,326.1023,326.1611,4484.0
2023-01-03 14:35:00,333.19,333.21,332.99,333.18,1093.0,326.2492,326.2688,326.0534,326.2394,1093.0
2023-01-03 14:40:00,333.09,333.86,333.08,333.86,5033.0,326.1513,326.9053,326.1415,326.9053,5033.0
2023-01-03 14:45:00,333.84,334.71,333.84,334.58,16311.0,326.8857,327.7375,326.8857,327.6103,16311.0
2023-01-03 14:50:00,334.52,334.7,334.09,334.37,6300.0,327.5515,327.7278,327.1305,327.4046,6300.0
2023-01-03 14:55:00,334.32,334.51,333.98,334.33,4065.0,327.3557,327.5417,327.0228,327.3655,4065.0
2023-01-03 15:00:00,334.38,334.87,334.28,334.77,8706.0,327.4144,327.8942,327.3165,327.7963,8706.0
2023-01-03 15:05:00,334.82,334.82,334.2,334.2,3880.0,327.8453,327.8453,327.2382,327.2382,3880.0
2023-01-03 15:10:00,334.3,334.67,334.2,334.6,5355.0,327.3361,327.6984,327.2382,327.6298,5355.0
2023-01-03 15:15:00,334.59,334.81,334.4,334.4,9576.0,327.62,327.8355,327.434,327.434,9576.0
2023-01-03 15:20:00,334.4,334.4,333.57,333.59,4046.0,327.434,327.434,326.6213,326.6409,4046.0
2023-01-03 15:25:00,333.6,334.19,333.6,334.19,8276.0,326.6507,327.2284,326.6507,327.2284,8276.0
2023-01-03 15:30:00,334.19,334.69,334.18,334.55,10839.0,327.2284,327.718,327.2186,327.5809,10839.0
2023-01-03 15:35:00,334.62,334.8,334.16,334.24,8552.0,327.6494,327.8257,327.199,327.2773,8552.0
2023-01-03 15:40:00,334.16,334.54,334.0,334.11,16772.0,327.199,327.5711,327.0423,327.15,16772.0
2023-01-03 15:45:00,334.04,334.94,333.93,334.91,8924.0,327.0815,327.9628,326.9738,327.9334,8924.0
2023-01-03 15:50:00,334.93,335.46,334.69,334.97,12617.0,327.953,328.4719,327.718,327.9921,12617.0
2023-01-03 15:55:00,334.91,335.32,334.74,335.13,34375.0,327.9334,328.3348,327.7669,328.1488,34375.0
2023-01-04 09:30:00,340.44,341.65,337.83,339.88,34880.0,333.3482,334.533,330.7926,332.7999,34880.0
2023-01-04 09:35:00,340.41,342.72,340.41,342.21,7120.0,333.3188,335.5807,333.3188,335.0813,7120.0
2023-01-04 09:40:00,342.47,343.77,341.85,342.31,14910.0,335.3359,336.6088,334.7288,335.1792,14910.0
2023-01-04 09:45:00,342.38,343.11,342.35,343.11,17188.0,335.2478,335.9626,335.2184,335.9626,17188.0
2023-01-04 09:50:00,343.31,343.47,341.6,342.03,14316.0,336.1584,336.3151,334.484,334.9051,14316.0
2023-01-04 09:55:00,342.07,342.13,341.45,341.99,4796.0,334.9442,335.003,334.3371,334.8659,4796.0
2023-01-04 10:00:00,341.45,341.7,339.51,339.52,21309.0,334.3371,334.5819,332.4376,332.4473,21309.0
2023-01-04 10:05:00,339.71,340.13,339.11,340.13,5176.0,332.6334,333.0446,332.0459,333.0446,5176.0
2023-01-04 10:10:00,340.32,340.87,340.03,340.81,11321.0,333.2307,333.7692,332.9467,333.7105,11321.0
2023-01-04 10:15:00,340.61,341.59,340.44,341.24,5453.0,333.5146,334.4742,333.3482,334.1315,5453.0
2023-01-04 10:20:00,341.43,341.76,340.76,341.14,21114.0,334.3176,334.6407,333.6615,334.0336,21114.0
2023-01-04 10:25:00,341.09,341.75,340.64,341.75,7278.0,333.9846,334.6309,333.544,334.6309,7278.0
2023-01-04 10:30:00,341.75,341.8,341.0,341.62,8083.0,334.6309,334.6799,333.8965,334.5036,8083.0
2023-01-04 10:35:00,341.45,342.0,341.45,341.53,5734.0,334.3371,334.8757,334.3371,334.4155,5734.0
2023-01-04 10:40:00,341.63,342.64,341.5,342.63,7808.0,334.5134,335.5024,334.3861,335.4926,7808.0
2023-01-04 10:45:00,342.66,343.25,342.55,342.98,9274.0,335.5219,336.0996,335.4142,335.8353,9274.0
2023-01-04 10:50:00,343.23,344.0,343.08,343.67,12779.0,336.0801,336.834,335.9332,336.5109,12779.0
2023-01-04 10:55:00,343.62,344.0,343.38,344.0,10834.0,336.4619,336.834,336.2269,336.834,10834.0
2023-01-04 11:00:00,343.94,344.0,343.31,343.31,4260.0,336.7753,336.834,336.1584,336.1584,4260.0
2023-01-04 11:05:00,343.25,343.46,342.59,342.59,5344.0,336.0996,336.3053,335.4534,335.4534,5344.0
2023-01-04 11:10:00,342.72,343.0,342.72,342.88,4127.0,335.5807,335.8549,335.5807,335.7374,4127.0
2023-01-04 11:15:00,342.91,343.0,342.82,342.83,4019.0,335.7667,335.8549,335.6786,335.6884,4019.0
2023-01-04 11:20:00,342.79,342.91,342.41,342.52,2431.0,335.6492,335.7667,335.2771,335.3849,2431.0
2023-01-04 11:25:00,342.5,342.66,342.31,342.4,2938.0,335.3653,335.5219,335.1792,335.2674,2938.0
2023-01-04 11:30:00,342.36,343.2,342.35,342.86,5353.0,335.2282,336.0507,335.2184,335.7178,5353.0
2023-01-04 11:35:00,342.93,343.38,342.93,343.38,2856.0,335.7863,336.2269,335.7863,336.2269,2856.0
2023-01-04 11:40:00,343.52,343.72,343.41,343.57,2526.0,336.364,336.5599,336.2563,336.413,2526.0
2023-01-04 11:45:00,343.43,343.49,343.2,343.2,7107.0,336.2759,336.3346,336.0507,336.0507,7107.0
2023-01-04 11:50:00,343.32,343.78,343.32,343.75,5999.0,336.1682,336.6186,336.1682,336.5892,5999.0
2023-01-04 11:55:00,343.77,344.0,343.7,343.73,6324.0,336.6088,336.834,336.5403,336.5696,6324.0
2023-01-04 12:00:00,343.73,343.73,342.92,342.92,4880.0,336.5696,336.5696,335.7765,335.7765,4880.0
2023-01-04 12:05:00,342.82,343.32,342.72,342.97,4331.0,335.6786,336.1682,335.5807,335.8255,4331.0
2023-01-04 12:10:00,343.15,343.29,342.81,342.81,2424.0,336.0017,336.1388,335.6688,335.6688,2424.0
2023-01-04 12:15:00,342.78,343.27,342.78,343.27,2313.0,335.6394,336.1192,335.6394,336.1192,2313.0
2023-01-04 12:20:00,343.25,343.5,343.1,343.1,3133.0,336.0996,336.3444,335.9528,335.9528,3133.0
2023-01-04 12:25:00,343.11,343.48,343.11,343.13,2400.0,335.9626,336.3249,335.9626,335.9821,2400.0
2023-01-04 12:30:00,343.23,343.63,343.23,343.61,2891.0,336.0801,336.4717,336.0801,336.4521,2891.0
2023-01-04 12:35:00,343.5,344.15,343.49,344.01,3731.0,336.3444,336.9809,336.3346,336.8438,3731.0
2023-01-04 12:40:00,344.05,344.09,343.91,344.09,3907.0,336.883,336.9222,336.7459,336.9222,3907.0
2023-01-04 12:45:00,344.11,344.37,344.1,344.34,2823.0,336.9417,337.1963,336.9319,337.1669,2823.0
2023-01-04 12:50:00,344.46,344.47,344.07,344.29,5646.0,337.2844,337.2942,336.9026,337.118,5646.0
2023-01-04 12:55:00,344.09,344.09,343.48,343.6,3870.0,336.9222,336.9222,336.3249,336.4424,3870.0
2023-01-04 13:00:00,343.38,343.7,343.11,343.62,2428.0,336.2269,336.5403,335.9626,336.4619,2428.0
2023-01-04 13:05:00,343.57,343.98,343.53,343.91,3279.0,336.413,336.8144,336.3738,336.7459,3279.0
2023-01-04 13:10:00,343.92,344.23,343.82,344.18,5715.0,336.7557,337.0592,336.6578,337.0103,5715.0
2023-01-04 13:15:00,344.17,344.91,344.17,344.89,3958.0,337.0005,337.7251,337.0005,337.7055,3958.0
2023-01-04 13:20:00,344.85,344.94,344.03,344.06,9457.0,337.6663,337.7544,336.8634,336.8928,9457.0
2023-01-04 13:25:00,344.12,344.22,343.76,343.79,5653.0,336.9515,337.0494,336.599,336.6284,5653.0
2023-01-04 13:30:00,343.73,343.83,343.64,343.76,6739.0,336.5696,336.6676,336.4815,336.599,6739.0
2023-01-04 13:35:00,343.75,344.13,343.75,343.94,2630.0,336.5892,336.9613,336.5892,336.7753,2630.0
2023-01-04 13:40:00,343.97,344.01,343.65,343.71,4807.0,336.8047,336.8438,336.4913,336.5501,4807.0
2023-01-04 13:45:00,343.69,343.7,342.99,343.29,2356.0,336.5305,336.5403,335.8451,336.1388,2356.0
2023-01-04 13:50:00,343.28,343.32,343.17,343.21,1334.0,336.129,336.1682,336.0213,336.0605,1334.0
2023-01-04 13:55:00,343.1,343.3,342.42,342.43,4125.0,335.9528,336.1486,335.2869,335.2967,4125.0
2023-01-04 14:00:00,342.9,343.31,341.2,341.95,4960.0,335.7569,336.1584,334.0924,334.8267,4960.0
2023-01-04 14:05:00,341.85,342.3,341.33,341.34,2976.0,334.7288,335.1694,334.2196,334.2294,2976.0
2023-01-04 14:10:00,341.18,341.72,341.02,341.5,2096.0,334.0728,334.6015,333.9161,334.3861,2096.0
2023-01-04 14:15:00,341.92,343.02,341.92,342.8,5456.0,334.7974,335.8744,334.7974,335.659,5456.0
2023-01-04 14:20:00,342.69,342.76,341.19,341.2,5242.0,335.5513,335.6199,334.0826,334.0924,5242.0
2023-01-04 14:25:00,341.41,341.41,339.62,339.67,3435.0,334.298,334.298,332.5453,332.5942,3435.0
2023-01-04 14:30:00,339.64,340.2,339.54,340.19,4011.0,332.5649,333.1132,332.4669,333.1034,4011.0
2023-01-04 14:35:00,340.21,340.48,340.03,340.33,2476.0,333.123,333.3874,332.9467,333.2405,2476.0
2023-01-04 14:40:00,340.43,341.21,340.15,340.78,3592.0,333.3384,334.1021,333.0642,333.6811,3592.0
2023-01-04 14:45:00,340.77,341.22,340.55,340.63,3706.0,333.6713,334.1119,333.4559,333.5342,3706.0
2023-01-04 14:50:00,340.43,340.74,340.28,340.61,2371.0,333.3384,333.6419,333.1915,333.5146,2371.0
2023-01-04 14:55:00,340.85,341.63,340.82,341.63,2501.0,333.7496,334.5134,333.7203,334.5134,2501.0
2023-01-04 15:00:00,341.63,342.26,341.51,342.26,7714.0,334.5134,335.1303,334.3959,335.1303,7714.0
2023-01-04 15:05:00,342.26,342.26,341.6,342.05,3677.0,335.1303,335.1303,334.484,334.9246,3677.0
2023-01-04 15:10:00,341.98,342.04,341.15,341.53,5809.0,334.8561,334.9149,334.0434,334.4155,5809.0
2023-01-04 15:15:00,341.49,341.91,341.42,341.69,7062.0,334.3763,334.7876,334.3078,334.5721,7062.0
2023-01-04 15:20:00,341.59,341.76,340.96,341.21,4939.0,334.4742,334.6407,333.8574,334.1021,4939.0
2023-01-04 15:25:00,341.2,341.74,341.16,341.5,4332.0,334.0924,334.6211,334.0532,334.3861,4332.0
2023-01-04 15:30:00,341.41,341.54,340.94,340.95,6489.0,334.298,334.4253,333.8378,333.8476,6489.0
2023-01-04 15:35:00,340.95,340.95,340.21,340.55,12682.0,333.8476,333.8476,333.123,333.4559,12682.0
2023-01-04 15:40:00,340.5,340.5,340.07,340.23,8451.0,333.4069,333.4069,332.9859,333.1426,8451.0
2023-01-04 15:45:00,340.19,341.2,340.09,341.2,14348.0,333.1034,334.0924,333.0055,334.0924,14348.0
2023-01-04 15:50:00,341.24,341.35,340.76,341.11,14977.0,334.1315,334.2392,333.6615,334.0042,14977.0
2023-01-04 15:55:00,341.14,341.79,341.1,341.64,45956.0,334.0336,334.6701,333.9944,334.5232,45956.0
2023-01-05 09:30:00,338.12,340.3,336.75,336.75,18979.0,331.0765,333.2111,329.7351,329.7351,18979.0
2023-01-05 09:35:00,336.99,337.55,336.39,336.45,2514.0,329.9701,330.5184,329.3826,329.4413,2514.0
2023-01-05 09:40:00,336.65,336.79,335.69,336.23,3684.0,329.6371,329.7742,328.6971,329.2259,3684.0
2023-01-05 09:45:00,336.04,336.44,335.79,336.25,14001.0,329.0398,329.4315,328.7951,329.2455,14001.0
2023-01-05 09:50:00,336.49,337.7,336.49,337.29,8289.0,329.4805,330.6653,329.4805,330.2638,8289.0
2023-01-05 09:55:00,337.56,338.54,337.44,338.36,4988.0,330.5282,331.4878,330.4107,331.3115,4988.0
2023-01-05 10:00:00,338.26,338.54,337.83,337.9,6171.0,331.2136,331.4878,330.7926,330.8611,6171.0
2023-01-05 10:05:00,337.33,339.38,337.19,339.35,7560.0,330.303,332.3103,330.1659,332.2809,7560.0
2023-01-05 10:10:00,339.1,339.15,338.33,338.5,5005.0,332.0361,332.0851,331.2821,331.4486,5005.0
2023-01-05 10:15:00,338.4,338.51,337.47,337.48,1787.0,331.3507,331.4584,330.4401,330.4498,1787.0
2023-01-05 10:20:00,337.78,337.99,337.2,337.31,7870.0,330.7436,330.9492,330.1757,330.2834,7870.0
2023-01-05 10:25:00,337.42,338.03,337.2,337.54,3053.0,330.3911,330.9884,330.1757,330.5086,3053.0
2023-01-05 10:30:00,337.53,337.94,337.2,337.32,7389.0,330.4988,330.9003,330.1757,330.2932,7389.0
2023-01-05 10:35:00,337.31,337.9,337.1,337.84,10142.0,330.2834,330.8611,330.0778,330.8023,10142.0
2023-01-05 10:40:00,337.68,338.21,337.25,337.99,6697.0,330.6457,331.1646,330.2246,330.9492,6697.0
2023-01-05 10:45:00,337.92,337.98,337.68,337.85,3511.0,330.8807,330.9394,330.6457,330.8121,3511.0
2023-01-05 10:50:00,337.7,337.85,336.64,336.93,18118.0,330.6653,330.8121,329.6273,329.9113,18118.0
2023-01-05 10:55:00,337.09,337.31,336.75,336.76,6589.0,330.068,330.2834,329.7351,329.7448,6589.0
2023-01-05 11:00:00,336.62,336.92,336.24,336.79,10984.0,329.6078,329.9015,329.2357,329.7742,10984.0
2023-01-05 11:05:00,336.78,336.96,336.38,336.41,8811.0,329.7644,329.9407,329.3728,329.4021,8811.0
2023-01-05 11:10:00,336.6,336.71,335.85,335.85,8556.0,329.5882,329.6959,328.8538,328.8538,8556.0
2023-01-05 11:15:00,336.08,336.28,335.78,336.21,4912.0,329.079,329.2748,328.7853,329.2063,4912.0
2023-01-05 11:20:00,336.25,336.26,336.0,336.0,6323.0,329.2455,329.2553,329.0007,329.0007,6323.0
2023-01-05 11:25:00,336.0,336.52,336.0,336.46,4850.0,329.0007,329.5098,329.0007,329.4511,4850.0
2023-01-05 11:30:00,336.44,336.73,336.34,336.59,1632.0,329.4315,329.7155,329.3336,329.5784,1632.0
2023-01-05 11:35:00,336.46,336.76,336.35,336.42,5457.0,329.4511,329.7448,329.3434,329.4119,5457.0
2023-01-05 11:40:00,336.39,336.87,336.37,336.81,6466.0,329.3826,329.8526,329.363,329.7938,6466.0
2023-01-05 11:45:00,336.79,337.04,336.75,337.04,2798.0,329.7742,330.019,329.7351,330.019,2798.0
2023-01-05 11:50:00,337.01,337.13,336.58,336.58,5240.0,329.9896,330.1071,329.5686,329.5686,5240.0
2023-01-05 11:55:00,336.65,336.91,336.6,336.86,4044.0,329.6371,329.8917,329.5882,329.8428,4044.0
2023-01-05 12:00:00,336.85,337.23,336.51,337.08,5435.0,329.833,330.2051,329.5001,330.0582,5435.0
2023-01-05 12:05:00,337.26,337.66,337.14,337.59,3716.0,330.2344,330.6261,330.1169,330.5576,3716.0
2023-01-05 12:10:00,337.69,337.76,337.45,337.47,3259.0,330.6555,330.724,330.4205,330.4401,3259.0
2023-01-05 12:15:00,337.39,337.61,336.54,336.71,4245.0,330.3617,330.5771,329.5294,329.6959,4245.0
2023-01-05 12:20:00,336.62,337.26,336.61,337.19,2039.0,329.6078,330.2344,329.598,330.1659,2039.0
2023-01-05 12:25:00,337.2,337.48,337.2,337.45,5173.0,330.1757,330.4498,330.1757,330.4205,5173.0
2023-01-05 12:30:00,337.38,337.8,337.24,337.7,6624.0,330.3519,330.7632,330.2148,330.6653,6624.0
2023-01-05 12:35:00,337.56,337.61,337.15,337.16,5614.0,330.5282,330.5771,330.1267,330.1365,5614.0
2023-01-05 12:40:00,337.23,337.28,337.02,337.04,7310.0,330.2051,330.254,329.9994,330.019,7310.0
2023-01-05 12:45:00,337.27,337.35,337.03,337.12,1801.0,330.2442,330.3226,330.0092,330.0973,1801.0
2023-01-05 12:50:00,337.19,337.19,336.71,336.8,2650.0,330.1659,330.1659,329.6959,329.784,2650.0
2023-01-05 12:55:00,336.77,337.0,336.76,336.79,2439.0,329.7546,329.9798,329.7448,329.7742,2439.0
2023-01-05 13:00:00,336.76,336.76,336.15,336.39,2611.0,329.7448,329.7448,329.1476,329.3826,2611.0
2023-01-05 13:05:00,336.16,336.83,336.15,336.75,2599.0,329.1573,329.8134,329.1476,329.7351,2599.0
2023-01-05 13:10:00,336.75,336.85,336.53,336.53,2505.0,329.7351,329.833,329.5196,329.5196,2505.0
2023-01-05 13:15:00,336.46,336.96,336.39,336.6,3630.0,329.4511,329.9407,329.3826,329.5882,3630.0
2023-01-05 13:20:00,336.62,338.06,336.61,337.66,5228.0,329.6078,331.0178,329.598,330.6261,5228.0
2023-01-05 13:25:00,337.56,338.23,337.56,337.97,2739.0,330.5282,331.1842,330.5282,330.9296,2739.0
2023-01-05 13:30:00,338.07,338.32,337.8,338.18,9181.0,331.0276,331.2723,330.7632,331.1353,9181.0
2023-01-05 13:35:00,338.35,338.45,337.49,337.69,10976.0,331.3017,331.3996,330.4596,330.6555,10976.0
2023-01-05 13:40:00,337.71,337.79,337.25,337.25,4464.0,330.6751,330.7534,330.2246,330.2246,4464.0
2023-01-05 13:45:00,337.26,337.57,336.91,337.57,5474.0,330.2344,330.538,329.8917,330.538,5474.0
2023-01-05 13:50:00,337.28,337.55,337.22,337.48,4365.0,330.254,330.5184,330.1953,330.4498,4365.0
2023-01-05 13:55:00,337.45,337.66,337.0,337.02,5553.0,330.4205,330.6261,329.9798,329.9994,5553.0
2023-01-05 14:00:00,337.03,337.3,336.99,337.06,4505.0,330.0092,330.2736,329.9701,330.0386,4505.0
2023-01-05 14:05:00,337.1,337.52,336.99,337.52,4872.0,330.0778,330.489,329.9701,330.489,4872.0
2023-01-05 14:10:00,337.62,337.62,336.69,336.69,2835.0,330.5869,330.5869,329.6763,329.6763,2835.0
2023-01-05 14:15:00,336.7,337.0,336.7,337.0,1572.0,329.6861,329.9798,329.6861,329.9798,1572.0
2023-01-05 14:20:00,337.05,337.21,336.89,337.06,1843.0,330.0288,330.1855,329.8721,330.0386,1843.0
2023-01-05 14:25:00,337.1,337.1,336.59,336.59,3254.0,330.0778,330.0778,329.5784,329.5784,3254.0
2023-01-05 14:30:00,336.69,336.93,336.38,336.38,4855.0,329.6763,329.9113,329.3728,329.3728,4855.0
2023-01-05 14:35:00,336.5,337.17,336.5,337.06,6755.0,329.4903,330.1463,329.4903,330.0386,6755.0
2023-01-05 14:40:00,337.07,337.13,336.87,336.87,2092.0,330.0484,330.1071,329.8526,329.8526,2092.0
2023-01-05 14:45:00,336.95,337.72,336.95,337.45,2681.0,329.9309,330.6848,329.9309,330.4205,2681.0
2023-01-05 14:50:00,337.55,337.68,337.38,337.48,7003.0,330.5184,330.6457,330.3519,330.4498,7003.0
2023-01-05 14:55:00,337.49,337.55,336.68,336.79,5475.0,330.4596,330.5184,329.6665,329.7742,5475.0
2023-01-05 15:00:00,336.71,336.71,336.13,336.4,3477.0,329.6959,329.6959,329.128,329.3923,3477.0
2023-01-05 15:05:00,336.34,336.34,335.86,335.87,3614.0,329.3336,329.3336,328.8636,328.8734,3614.0
2023-01-05 15:10:00,335.81,335.89,335.6,335.69,2230.0,328.8146,328.893,328.609,328.6971,2230.0
2023-01-05 15:15:00,335.73,335.78,335.24,335.34,5503.0,328.7363,328.7853,328.2565,328.3544,5503.0
2023-01-05 15:20:00,335.18,335.44,335.18,335.25,6657.0,328.1978,328.4523,328.1978,328.2663,6657.0
2023-01-05 15:25:00,335.15,335.19,334.84,335.18,4525.0,328.1684,328.2075,327.8648,328.1978,4525.0
2023-01-05 15:30:00,335.03,335.19,334.72,335.11,5765.0,328.0509,328.2075,327.7473,328.1292,5765.0
2023-01-05 15:35:00,335.24,335.53,335.23,335.41,4419.0,328.2565,328.5405,328.2467,328.423,4419.0
2023-01-05 15:40:00,335.39,335.47,334.96,335.1,15199.0,328.4034,328.4817,327.9823,328.1194,15199.0
2023-01-05 15:45:00,335.15,335.53,335.09,335.13,7508.0,328.1684,328.5405,328.1096,328.1488,7508.0
2023-01-05 15:50:00,335.27,335.59,335.11,335.3,15736.0,328.2859,328.5992,328.1292,328.3153,15736.0
2023-01-05 15:55:00,335.43,336.14,335.43,335.97,34629.0,328.4425,329.1378,328.4425,328.9713,34629.0
2023-01-06 09:30:00,339.45,340.69,338.44,340.68,23864.0,332.3788,333.593,331.3898,333.5832,23864.0
2023-01-06 09:35:00,340.79,340.79,337.78,337.85,4056.0,333.6909,333.6909,330.7436,330.8121,4056.0
2023-01-06 09:40:00,337.53,337.75,336.0,336.25,3692.0,330.4988,330.7142,329.0007,329.2455,3692.0
2023-01-06 09:45:00,336.07,336.47,335.91,336.02,8307.0,329.0692,329.4609,328.9126,329.0203,8307.0
2023-01-06 09:50:00,336.21,336.93,336.05,336.93,4002.0,329.2063,329.9113,329.0496,329.9113,4002.0
2023-01-06 09:55:00,337.14,337.16,336.73,336.73,1560.0,330.1169,330.1365,329.7155,329.7155,1560.0
2023-01-06 10:00:00,337.13,339.77,337.08,338.23,12020.0,330.1071,332.6921,330.0582,331.1842,12020.0
2023-01-06 10:05:00,338.24,339.72,338.09,339.44,6541.0,331.194,332.6432,331.0471,332.369,6541.0
2023-01-06 10:10:00,339.29,340.58,339.29,340.5,7903.0,332.2221,333.4853,332.2221,333.4069,7903.0
2023-01-06 10:15:00,340.55,341.35,340.25,340.85,15313.0,333.4559,334.2392,333.1621,333.7496,15313.0
2023-01-06 10:20:00,340.5,340.6,339.8,340.4,4503.0,333.4069,333.5049,332.7215,333.309,4503.0
2023-01-06 10:25:00,340.33,340.42,339.61,339.72,7224.0,333.2405,333.3286,332.5355,332.6432,7224.0
2023-01-06 10:30:00,340.0,341.07,339.86,340.78,4201.0,332.9174,333.9651,332.7803,333.6811,4201.0
2023-01-06 10:35:00,340.79,341.58,340.5,341.58,3682.0,333.6909,334.4644,333.4069,334.4644,3682.0
2023-01-06 10:40:00,341.68,341.95,340.88,340.98,11329.0,334.5624,334.8267,333.779,333.8769,11329.0
2023-01-06 10:45:00,340.97,341.65,340.86,341.64,46963.0,333.8671,334.533,333.7594,334.5232,46963.0
2023-01-06 10:50:00,341.68,342.03,341.57,341.86,35768.0,334.5624,334.9051,334.4546,334.7386,35768.0
2023-01-06 10:55:00,342.03,342.57,341.81,342.05,21865.0,334.9051,335.4338,334.6896,334.9246,21865.0
2023-01-06 11:00:00,342.28,342.4,342.03,342.24,7377.0,335.1499,335.2674,334.9051,335.1107,7377.0
2023-01-06 11:05:00,342.32,343.08,342.29,343.08,7841.0,335.189,335.9332,335.1596,335.9332,7841.0
2023-01-06 11:10:00,343.15,343.15,342.34,342.39,4240.0,336.0017,336.0017,335.2086,335.2576,4240.0
2023-01-06 11:15:00,342.7,342.71,342.41,342.71,19583.0,335.5611,335.5709,335.2771,335.5709,19583.0
2023-01-06 11:20:00,342.7,343.42,342.7,343.34,5230.0,335.5611,336.2661,335.5611,336.1878,5230.0
2023-01-06 11:25:00,343.3,343.35,342.67,342.83,5027.0,336.1486,336.1976,335.5317,335.6884,5027.0
2023-01-06 11:30:00,342.98,343.14,342.61,343.0,10334.0,335.8353,335.9919,335.473,335.8549,10334.0
2023-01-06 11:35:00,342.97,343.03,342.42,342.57,5068.0,335.8255,335.8842,335.2869,335.4338,5068.0
2023-01-06 11:40:00,342.51,342.61,341.83,341.84,4246.0,335.3751,335.473,334.7092,334.719,4246.0
2023-01-06 11:45:00,341.94,342.58,341.87,342.54,3952.0,334.8169,335.4436,334.7484,335.4044,3952.0
2023-01-06 11:50:00,342.49,343.17,342.49,342.96,5403.0,335.3555,336.0213,335.3555,335.8157,5403.0
2023-01-06 11:55:00,342.96,343.53,342.95,343.25,9133.0,335.8157,336.3738,335.8059,336.0996,9133.0
2023-01-06 12:00:00,343.34,343.6,343.32,343.5,12501.0,336.1878,336.4424,336.1682,336.3444,12501.0
2023-01-06 12:05:00,343.54,343.82,343.53,343.53,3241.0,336.3836,336.6578,336.3738,336.3738,3241.0
2023-01-06 12:10:00,343.67,343.77,343.2,343.37,4917.0,336.5109,336.6088,336.0507,336.2171,4917.0
2023-01-06 12:15:00,343.44,343.44,342.96,343.03,6301.0,336.2857,336.2857,335.8157,335.8842,6301.0
2023-01-06 12:20:00,343.03,343.1,342.57,342.69,9653.0,335.8842,335.9528,335.4338,335.5513,9653.0
2023-01-06 12:25:00,342.88,342.97,342.63,342.68,2410.0,335.7374,335.8255,335.4926,335.5415,2410.0
2023-01-06 12:30:00,342.8,342.93,342.62,342.75,3436.0,335.659,335.7863,335.4828,335.6101,3436.0
2023-01-06 12:35:00,342.79,342.81,342.38,342.41,3188.0,335.6492,335.6688,335.2478,335.2771,3188.0
2023-01-06 12:40:00,342.36,342.58,342.23,342.57,6322.0,335.2282,335.4436,335.1009,335.4338,6322.0
2023-01-06 12:45:00,342.79,343.01,342.76,343.0,1820.0,335.6492,335.8646,335.6199,335.8549,1820.0
2023-01-06 12:50:00,343.1,343.1,342.64,342.88,5212.0,335.9528,335.9528,335.5024,335.7374,5212.0
2023-01-06 12:55:00,342.85,343.1,342.75,343.04,3579.0,335.708,335.9528,335.6101,335.894,3579.0
2023-01-06 13:00:00,343.1,343.64,343.1,343.63,5865.0,335.9528,336.4815,335.9528,336.4717,5865.0
2023-01-06 13:05:00,343.71,344.02,343.49,343.99,6195.0,336.5501,336.8536,336.3346,336.8242,6195.0
2023-01-06 13:10:00,344.06,344.49,344.06,344.47,12493.0,336.8928,337.3138,336.8928,337.2942,12493.0
2023-01-06 13:15:00,344.52,344.61,344.32,344.45,4839.0,337.3432,337.4313,337.1474,337.2747,4839.0
2023-01-06 13:20:00,344.57,345.3,344.53,345.23,7981.0,337.3922,338.1069,337.353,338.0384,7981.0
2023-01-06 13:25:00,345.3,345.64,345.24,345.64,7469.0,338.1069,338.4399,338.0482,338.4399,7469.0
2023-01-06 13:30:00,345.63,346.09,345.49,346.0,13221.0,338.4301,338.8805,338.293,338.7924,13221.0
2023-01-06 13:35:00,346.0,346.5,345.93,346.29,8787.0,338.7924,339.2819,338.7238,339.0763,8787.0
2023-01-06 13:40:00,346.29,346.51,345.81,345.81,6034.0,339.0763,339.2917,338.6063,338.6063,6034.0
2023-01-06 13:45:00,345.87,345.93,345.38,345.46,5245.0,338.6651,338.7238,338.1853,338.2636,5245.0
2023-01-06 13:50:00,345.52,345.52,345.32,345.32,2934.0,338.3224,338.3224,338.1265,338.1265,2934.0
2023-01-06 13:55:00,345.37,345.41,345.04,345.2,2968.0,338.1755,338.2147,337.8524,338.009,2968.0
2023-01-06 14:00:00,345.3,345.68,345.26,345.68,2756.0,338.1069,338.479,338.0678,338.479,2756.0
2023-01-06 14:05:00,345.74,346.45,345.71,346.21,9743.0,338.5378,339.233,338.5084,338.998,9743.0
2023-01-06 14:10:00,346.28,347.01,346.25,346.63,8788.0,339.0665,339.7813,339.0372,339.4092,8788.0
2023-01-06 14:15:00,346.63,346.92,346.63,346.92,2580.0,339.4092,339.6932,339.4092,339.6932,2580.0
2023-01-06 14:20:00,346.94,347.33,346.94,347.33,3589.0,339.7128,340.0947,339.7128,340.0947,3589.0
2023-01-06 14:25:00,347.19,347.26,346.66,346.67,5653.0,339.9576,340.0261,339.4386,339.4484,5653.0
2023-01-06 14:30:00,346.79,347.1,346.76,347.07,4282.0,339.5659,339.8694,339.5365,339.8401,4282.0
2023-01-06 14:35:00,347.02,347.81,347.0,347.71,7393.0,339.7911,340.5647,339.7715,340.4667,7393.0
2023-01-06 14:40:00,347.63,347.8,347.48,347.79,3034.0,340.3884,340.5549,340.2415,340.5451,3034.0
2023-01-06 14:45:00,347.71,347.74,347.25,347.3,8550.0,340.4667,340.4961,340.0163,340.0653,8550.0
2023-01-06 14:50:00,347.24,348.18,347.24,347.88,22114.0,340.0065,340.927,340.0065,340.6332,22114.0
2023-01-06 14:55:00,347.96,348.04,347.65,347.91,7595.0,340.7115,340.7899,340.408,340.6626,7595.0
2023-01-06 15:00:00,347.88,348.5,347.88,348.44,8290.0,340.6332,341.2403,340.6332,341.1815,8290.0
2023-01-06 15:05:00,348.24,348.35,348.1,348.23,7696.0,340.9857,341.0934,340.8486,340.9759,7696.0
2023-01-06 15:10:00,348.25,348.96,348.06,348.96,19115.0,340.9955,341.6907,340.8095,341.6907,19115.0
2023-01-06 15:15:00,349.06,349.3,348.65,348.68,7313.0,341.7886,342.0236,341.3872,341.4165,7313.0
2023-01-06 15:20:00,348.71,348.72,348.45,348.7,10222.0,341.4459,341.4557,341.1913,341.4361,10222.0
2023-01-06 15:25:00,348.79,348.79,348.06,348.47,13032.0,341.5242,341.5242,340.8095,341.2109,13032.0
2023-01-06 15:30:00,348.42,349.1,348.42,348.78,10622.0,341.162,341.8278,341.162,341.5145,10622.0
2023-01-06 15:35:00,348.71,348.81,348.3,348.46,14133.0,341.4459,341.5438,341.0445,341.2011,14133.0
2023-01-06 15:40:00,348.46,348.78,348.3,348.78,37388.0,341.2011,341.5145,341.0445,341.5145,37388.0
2023-01-06 15:45:00,348.73,348.8,348.25,348.25,37703.0,341.4655,341.534,340.9955,340.9955,37703.0
2023-01-06 15:50:00,348.28,348.67,347.97,348.6,60625.0,341.0249,341.4067,340.7213,341.3382,60625.0
2023-01-06 15:55:00,348.61,348.94,347.79,347.82,86190.0,341.348,341.6711,340.5451,340.5744,86190.0
2023-01-09 09:30:00,351.17,352.05,350.86,351.6,16148.0,343.8547,344.7163,343.5511,344.2757,16148.0
2023-01-09 09:35:00,351.6,351.6,350.05,351.04,12131.0,344.2757,344.2757,342.758,343.7274,12131.0
2023-01-09 09:40:00,351.19,351.94,351.19,351.94,7694.0,343.8742,344.6086,343.8742,344.6086,7694.0
2023-01-09 09:45:00,351.69,352.57,351.69,352.0,11733.0,344.3638,345.2255,344.3638,344.6674,11733.0
2023-01-09 09:50:00,352.13,353.16,351.96,352.8,8155.0,344.7947,345.8032,344.6282,345.4507,8155.0
2023-01-09 09:55:00,352.63,353.38,352.63,353.25,4577.0,345.2843,346.0186,345.2843,345.8913,4577.0
2023-01-09 10:00:00,353.26,353.67,353.26,353.47,7252.0,345.9011,346.3026,345.9011,346.1068,7252.0
2023-01-09 10:05:00,353.45,353.52,352.72,352.95,4167.0,346.0872,346.1557,345.3724,345.5976,4167.0
2023-01-09 10:10:00,352.92,353.08,351.81,351.82,5314.0,345.5682,345.7249,344.4813,344.4911,5314.0
2023-01-09 10:15:00,352.17,353.04,352.17,353.04,7054.0,344.8338,345.6857,344.8338,345.6857,7054.0
2023-01-09 10:20:00,352.83,353.32,352.53,352.67,7805.0,345.4801,345.9599,345.1863,345.3234,7805.0
2023-01-09 10:25:00,352.57,352.65,352.29,352.55,7307.0,345.2255,345.3038,344.9513,345.2059,7307.0
2023-01-09 10:30:00,352.55,353.51,352.55,353.43,5064.0,345.2059,346.1459,345.2059,346.0676,5064.0
2023-01-09 10:35:00,353.64,354.45,353.64,354.22,2277.0,346.2732,347.0663,346.2732,346.8411,2277.0
2023-01-09 10:40:00,354.26,354.53,354.15,354.47,2439.0,346.8803,347.1447,346.7726,347.0859,2439.0
2023-01-09 10:45:00,354.91,355.66,354.91,355.66,3084.0,347.5168,348.2511,347.5168,348.2511,3084.0
2023-01-09 10:50:00,355.95,356.02,355.53,356.0,7078.0,348.5351,348.6036,348.1238,348.584,7078.0
2023-01-09 10:55:00,356.05,356.23,355.65,355.66,5411.0,348.633,348.8093,348.2413,348.2511,5411.0
2023-01-09 11:00:00,355.86,356.48,355.86,356.36,3989.0,348.447,349.0541,348.447,348.9366,3989.0
2023-01-09 11:05:00,356.36,356.36,355.05,355.5,25397.0,348.9366,348.9366,347.6538,348.0945,25397.0
2023-01-09 11:10:00,355.51,356.03,355.51,355.92,18472.0,348.1043,348.6134,348.1043,348.5057,18472.0
2023-01-09 11:15:00,355.92,356.15,355.6,355.72,4260.0,348.5057,348.7309,348.1924,348.3099,4260.0
2023-01-09 11:20:00,355.77,356.15,355.77,355.85,8166.0,348.3588,348.7309,348.3588,348.4372,8166.0
2023-01-09 11:25:00,355.88,356.07,355.88,355.94,2421.0,348.4665,348.6526,348.4665,348.5253,2421.0
2023-01-09 11:30:00,356.07,356.08,355.28,355.31,5552.0,348.6526,348.6624,347.879,347.9084,5552.0
2023-01-09 11:35:00,355.24,355.27,354.89,355.05,5986.0,347.8399,347.8693,347.4972,347.6538,5986.0
2023-01-09 11:40:00,354.93,355.22,354.93,355.22,3100.0,347.5363,347.8203,347.5363,347.8203,3100.0
2023-01-09 11:45:00,355.21,355.29,354.9,354.99,7841.0,347.8105,347.8888,347.507,347.5951,7841.0
2023-01-09 11:50:00,354.92,355.38,354.64,355.03,10367.0,347.5265,347.977,347.2524,347.6343,10367.0
2023-01-09 11:55:00,355.12,355.31,354.63,355.31,5076.0,347.7224,347.9084,347.2426,347.9084,5076.0
2023-01-09 12:00:00,354.96,355.02,354.5,354.6,1802.0,347.5657,347.6245,347.1153,347.2132,1802.0
2023-01-09 12:05:00,354.61,354.71,354.25,354.43,2640.0,347.223,347.3209,346.8705,347.0468,2640.0
2023-01-09 12:10:00,354.52,354.63,354.09,354.59,10135.0,347.1349,347.2426,346.7138,347.2034,10135.0
2023-01-09 12:15:00,354.69,354.76,354.15,354.15,2922.0,347.3013,347.3699,346.7726,346.7726,2922.0
2023-01-09 12:20:00,354.36,355.03,354.3,354.88,5898.0,346.9782,347.6343,346.9195,347.4874,5898.0
2023-01-09 12:25:00,354.92,355.17,354.83,355.17,5709.0,347.5265,347.7713,347.4384,347.7713,5709.0
2023-01-09 12:30:00,355.09,355.21,354.82,354.95,15267.0,347.693,347.8105,347.4286,347.5559,15267.0
2023-01-09 12:35:00,354.94,354.94,354.25,354.37,4244.0,347.5461,347.5461,346.8705,346.988,4244.0
2023-01-09 12:40:00,354.43,354.44,354.22,354.32,5997.0,347.0468,347.0565,346.8411,346.939,5997.0
2023-01-09 12:45:00,354.32,354.69,354.24,354.41,6286.0,346.939,347.3013,346.8607,347.0272,6286.0
2023-01-09 12:50:00,354.41,354.75,354.4,354.58,1941.0,347.0272,347.3601,347.0174,347.1936,1941.0
2023-01-09 12:55:00,354.5,354.51,354.24,354.5,4745.0,347.1153,347.1251,346.8607,347.1153,4745.0
2023-01-09 13:00:00,354.5,354.62,354.18,354.2,3201.0,347.1153,347.2328,346.802,346.8215,3201.0
2023-01-09 13:05:00,354.17,354.21,353.93,353.96,2220.0,346.7922,346.8313,346.5572,346.5865,2220.0
2023-01-09 13:10:00,353.96,354.06,353.73,353.91,3865.0,346.5865,346.6845,346.3613,346.5376,3865.0
2023-01-09 13:15:00,354.19,354.28,354.18,354.27,1956.0,346.8118,346.8999,346.802,346.8901,1956.0
2023-01-09 13:20:00,354.26,354.53,353.88,353.97,11812.0,346.8803,347.1447,346.5082,346.5963,11812.0
2023-01-09 13:25:00,353.98,353.99,353.79,353.83,4085.0,346.6061,346.6159,346.4201,346.4593,4085.0
2023-01-09 13:30:00,353.95,354.21,353.91,353.95,2766.0,346.5768,346.8313,346.5376,346.5768,2766.0
2023-01-09 13:35:00,353.95,353.95,353.35,353.81,9310.0,346.5768,346.5768,345.9893,346.4397,9310.0
2023-01-09 13:40:00,353.81,353.85,352.99,352.99,7051.0,346.4397,346.4788,345.6368,345.6368,7051.0
2023-01-09 13:45:00,353.04,353.04,352.63,352.9,4100.0,345.6857,345.6857,345.2843,345.5486,4100.0
2023-01-09 13:50:00,352.78,353.18,352.73,353.05,1888.0,345.4311,345.8228,345.3822,345.6955,1888.0
2023-01-09 13:55:00,353.04,353.25,352.88,353.12,2447.0,345.6857,345.8913,345.529,345.764,2447.0
2023-01-09 14:00:00,353.13,353.77,353.13,353.63,4583.0,345.7738,346.4005,345.7738,346.2634,4583.0
2023-01-09 14:05:00,353.53,353.53,352.44,353.03,6598.0,346.1655,346.1655,345.0982,345.6759,6598.0
2023-01-09 14:10:00,353.1,353.19,352.9,353.14,6403.0,345.7445,345.8326,345.5486,345.7836,6403.0
2023-01-09 14:15:00,352.88,353.28,352.88,353.22,3143.0,345.529,345.9207,345.529,345.862,3143.0
2023-01-09 14:20:00,353.14,354.03,353.03,353.94,9658.0,345.7836,346.6551,345.6759,346.567,9658.0
2023-01-09 14:25:00,353.91,354.02,353.51,353.79,6273.0,346.5376,346.6453,346.1459,346.4201,6273.0
2023-01-09 14:30:00,353.78,353.84,353.37,353.37,5808.0,346.4103,346.469,346.0088,346.0088,5808.0
2023-01-09 14:35:00,353.21,353.33,352.93,353.06,6598.0,345.8522,345.9697,345.578,345.7053,6598.0
2023-01-09 14:40:00,353.12,353.29,353.0,353.29,10480.0,345.764,345.9305,345.6465,345.9305,10480.0
2023-01-09 14:45:00,353.29,353.52,353.16,353.16,6376.0,345.9305,346.1557,345.8032,345.8032,6376.0
2023-01-09 14:50:00,353.15,353.15,352.89,352.97,7301.0,345.7934,345.7934,345.5388,345.6172,7301.0
2023-01-09 14:55:00,352.94,352.94,351.82,351.82,8342.0,345.5878,345.5878,344.4911,344.4911,8342.0
2023-01-09 15:00:00,351.84,352.01,351.76,351.86,6942.0,344.5107,344.6772,344.4324,344.5303,6942.0
2023-01-09 15:05:00,351.96,352.2,351.86,352.2,9088.0,344.6282,344.8632,344.5303,344.8632,9088.0
2023-01-09 15:10:00,352.2,352.38,351.51,351.52,8558.0,344.8632,345.0395,344.1876,344.1974,8558.0
2023-01-09 15:15:00,351.41,351.75,351.29,351.66,4607.0,344.0897,344.4226,343.9722,344.3345,4607.0
2023-01-09 15:20:00,351.65,352.07,351.64,351.65,7240.0,344.3247,344.7359,344.3149,344.3247,7240.0
2023-01-09 15:25:00,351.71,351.8,351.52,351.52,9020.0,344.3834,344.4715,344.1974,344.1974,9020.0
2023-01-09 15:30:00,351.54,351.68,351.11,351.68,13585.0,344.217,344.354,343.7959,344.354,13585.0
2023-01-09 15:35:00,351.71,351.79,351.27,351.36,14314.0,344.3834,344.4617,343.9526,344.0407,14314.0
2023-01-09 15:40:00,351.36,351.73,351.24,351.7,9603.0,344.0407,344.403,343.9232,344.3736,9603.0
2023-01-09 15:45:00,351.7,351.88,351.33,351.67,27837.0,344.3736,344.5499,344.0113,344.3442,27837.0
2023-01-09 15:50:00,351.65,352.07,351.64,351.82,21415.0,344.3247,344.7359,344.3149,344.4911,21415.0
2023-01-09 15:55:00,351.76,351.87,350.27,350.33,80414.0,344.4324,344.5401,342.9734,343.0322,80414.0
2023-01-10 09:30:00,349.16,351.71,348.0,351.71,17165.0,341.8865,344.3834,340.7507,344.3834,17165.0
2023-01-10 09:35:00,352.33,352.33,351.49,352.05,2621.0,344.9905,344.9905,344.168,344.7163,2621.0
2023-01-10 09:40:00,351.73,353.5,351.72,353.5,14577.0,344.403,346.1361,344.3932,346.1361,14577.0
2023-01-10 09:45:00,353.13,353.25,351.33,352.28,6894.0,345.7738,345.8913,344.0113,344.9415,6894.0
2023-01-10 09:50:00,352.26,354.16,352.26,354.16,4654.0,344.922,346.7824,344.922,346.7824,4654.0
2023-01-10 09:55:00,354.39,355.29,353.81,353.81,9988.0,347.0076,347.8888,346.4397,346.4397,9988.0
2023-01-10 10:00:00,354.33,354.74,353.74,353.88,2501.0,346.9488,347.3503,346.3711,346.5082,2501.0
2023-01-10 10:05:00,353.84,354.5,353.72,353.99,5018.0,346.469,347.1153,346.3515,346.6159,5018.0
2023-01-10 10:10:00,353.97,355.4,353.97,354.44,6748.0,346.5963,347.9965,346.5963,347.0565,6748.0
2023-01-10 10:15:00,354.6,354.83,354.05,354.05,4437.0,347.2132,347.4384,346.6747,346.6747,4437.0
2023-01-10 10:20:00,353.93,354.09,353.01,353.47,7208.0,346.5572,346.7138,345.6563,346.1068,7208.0
2023-01-10 10:25:00,353.46,353.95,352.58,352.7,3582.0,346.097,346.5768,345.2353,345.3528,3582.0
2023-01-10 10:30:00,352.57,352.57,351.74,351.81,5783.0,345.2255,345.2255,344.4128,344.4813,5783.0
2023-01-10 10:35:00,351.92,352.85,351.91,352.77,3118.0,344.589,345.4997,344.5792,345.4213,3118.0
2023-01-10 10:40:00,352.85,353.03,352.27,352.36,5048.0,345.4997,345.6759,344.9318,345.0199,5048.0
2023-01-10 10:45:00,352.15,353.26,352.15,353.1,4136.0,344.8143,345.9011,344.8143,345.7445,4136.0
2023-01-10 10:50:00,353.28,354.23,353.16,353.88,8338.0,345.9207,346.8509,345.8032,346.5082,8338.0
2023-01-10 10:55:00,353.94,354.03,353.59,354.0,3922.0,346.567,346.6551,346.2243,346.6257,3922.0
2023-01-10 11:00:00,354.03,354.14,353.73,354.02,1800.0,346.6551,346.7628,346.3613,346.6453,1800.0
2023-01-10 11:05:00,353.93,354.31,353.87,353.87,4284.0,346.5572,346.9293,346.4984,346.4984,4284.0
2023-01-10 11:10:00,354.0,354.21,353.84,353.84,2752.0,346.6257,346.8313,346.469,346.469,2752.0
2023-01-10 11:15:00,353.87,354.16,353.67,353.97,2795.0,346.4984,346.7824,346.3026,346.5963,2795.0
2023-01-10 11:20:00,353.94,354.36,353.76,354.15,4583.0,346.567,346.9782,346.3907,346.7726,4583.0
2023-01-10 11:25:00,354.15,354.15,353.53,353.71,3845.0,346.7726,346.7726,346.1655,346.3418,3845.0
2023-01-10 11:30:00,353.87,353.89,353.18,353.18,4071.0,346.4984,346.518,345.8228,345.8228,4071.0
2023-01-10 11:35:00,353.18,353.47,353.09,353.42,3206.0,345.8228,346.1068,345.7347,346.0578,3206.0
2023-01-10 11:40:00,353.44,353.44,352.94,352.94,4048.0,346.0774,346.0774,345.5878,345.5878,4048.0
2023-01-10 11:45:00,353.03,353.03,352.65,352.77,2574.0,345.6759,345.6759,345.3038,345.4213,2574.0
2023-01-10 11:50:00,352.86,352.87,352.15,352.15,1427.0,345.5095,345.5193,344.8143,344.8143,1427.0
2023-01-10 11:55:00,352.36,352.43,351.94,351.94,5400.0,345.0199,345.0884,344.6086,344.6086,5400.0
2023-01-10 12:00:00,351.85,351.85,350.96,351.45,5295.0,344.5205,344.5205,343.649,344.1288,5295.0
2023-01-10 12:05:00,351.43,351.94,351.4,351.94,2300.0,344.1092,344.6086,344.0799,344.6086,2300.0
2023-01-10 12:10:00,351.86,352.48,351.85,352.48,6418.0,344.5303,345.1374,344.5205,345.1374,6418.0
2023-01-10 12:15:00,352.42,352.45,352.0,352.0,3133.0,345.0786,345.108,344.6674,344.6674,3133.0
2023-01-10 12:20:00,351.85,352.09,351.71,352.09,3173.0,344.5205,344.7555,344.3834,344.7555,3173.0
2023-01-10 12:25:00,352.23,352.23,351.58,351.64,2649.0,344.8926,344.8926,344.2561,344.3149,2649.0
2023-01-10 12:30:00,351.64,351.77,351.52,351.63,1673.0,344.3149,344.4422,344.1974,344.3051,1673.0
2023-01-10 12:35:00,351.6,352.5,351.52,352.5,4557.0,344.2757,345.157,344.1974,345.157,4557.0
2023-01-10 12:40:00,352.36,352.36,352.09,352.11,1602.0,345.0199,345.0199,344.7555,344.7751,1602.0
2023-01-10 12:45:00,351.98,352.22,351.98,352.08,2124.0,344.6478,344.8828,344.6478,344.7457,2124.0
2023-01-10 12:50:00,352.19,352.53,352.18,352.29,3359.0,344.8534,345.1863,344.8436,344.9513,3359.0
2023-01-10 12:55:00,352.51,352.75,352.46,352.75,2162.0,345.1668,345.4018,345.1178,345.4018,2162.0
2023-01-10 13:00:00,352.58,353.17,352.57,353.17,3320.0,345.2353,345.813,345.2255,345.813,3320.0
2023-01-10 13:05:00,353.15,353.56,353.15,353.56,2258.0,345.7934,346.1949,345.7934,346.1949,2258.0
2023-01-10 13:10:00,353.48,353.79,353.32,353.68,3157.0,346.1165,346.4201,345.9599,346.3124,3157.0
2023-01-10 13:15:00,353.69,353.69,352.98,353.11,2530.0,346.3222,346.3222,345.627,345.7543,2530.0
2023-01-10 13:20:00,353.06,353.2,352.98,353.2,903.0,345.7053,345.8424,345.627,345.8424,903.0
2023-01-10 13:25:00,353.09,353.36,353.09,353.13,2553.0,345.7347,345.999,345.7347,345.7738,2553.0
2023-01-10 13:30:00,353.19,353.8,353.09,353.59,2290.0,345.8326,346.4299,345.7347,346.2243,2290.0
2023-01-10 13:35:00,353.7,353.95,353.63,353.67,2103.0,346.332,346.5768,346.2634,346.3026,2103.0
2023-01-10 13:40:00,353.67,353.79,353.43,353.43,1425.0,346.3026,346.4201,346.0676,346.0676,1425.0
2023-01-10 13:45:00,353.3,353.38,353.08,353.25,1953.0,345.9403,346.0186,345.7249,345.8913,1953.0
2023-01-10 13:50:00,353.16,353.39,353.16,353.37,1412.0,345.8032,346.0284,345.8032,346.0088,1412.0
2023-01-10 13:55:00,353.26,353.57,353.07,353.56,2522.0,345.9011,346.2047,345.7151,346.1949,2522.0
2023-01-10 14:00:00,353.57,353.69,353.5,353.5,1983.0,346.2047,346.3222,346.1361,346.1361,1983.0
2023-01-10 14:05:00,353.55,353.55,353.32,353.55,1431.0,346.1851,346.1851,345.9599,346.1851,1431.0
2023-01-10 14:10:00,353.55,353.7,353.46,353.46,3111.0,346.1851,346.332,346.097,346.097,3111.0
2023-01-10 14:15:00,353.53,353.89,353.53,353.87,890.0,346.1655,346.518,346.1655,346.4984,890.0
2023-01-10 14:20:00,353.81,353.95,353.71,353.86,1700.0,346.4397,346.5768,346.3418,346.4886,1700.0
2023-01-10 14:25:00,353.91,354.15,353.65,353.98,2885.0,346.5376,346.7726,346.283,346.6061,2885.0
2023-01-10 14:30:00,354.07,354.52,354.07,354.24,1726.0,346.6943,347.1349,346.6943,346.8607,1726.0
2023-01-10 14:35:00,354.31,354.35,354.03,354.19,3369.0,346.9293,346.9684,346.6551,346.8118,3369.0
2023-01-10 14:40:00,354.24,354.36,354.15,354.15,3628.0,346.8607,346.9782,346.7726,346.7726,3628.0
2023-01-10 14:45:00,354.25,354.59,354.06,354.51,5899.0,346.8705,347.2034,346.6845,347.1251,5899.0
2023-01-10 14:50:00,354.57,354.6,354.32,354.48,5551.0,347.1838,347.2132,346.939,347.0957,5551.0
2023-01-10 14:55:00,354.55,354.68,354.46,354.58,8853.0,347.1643,347.2915,347.0761,347.1936,8853.0
2023-01-10 15:00:00,354.63,354.64,354.12,354.23,5162.0,347.2426,347.2524,346.7432,346.8509,5162.0
2023-01-10 15:05:00,354.16,354.29,353.79,354.29,3246.0,346.7824,346.9097,346.4201,346.9097,3246.0
2023-01-10 15:10:00,354.23,354.58,354.13,354.58,8259.0,346.8509,347.1936,346.753,347.1936,8259.0
2023-01-10 15:15:00,354.78,355.17,354.74,355.15,6991.0,347.3895,347.7713,347.3503,347.7518,6991.0
2023-01-10 15:20:00,355.08,355.24,354.85,355.02,10091.0,347.6832,347.8399,347.458,347.6245,10091.0
2023-01-10 15:25:00,355.09,355.33,355.03,355.15,5309.0,347.693,347.928,347.6343,347.7518,5309.0
2023-01-10 15:30:00,355.13,355.17,354.77,354.9,3356.0,347.7322,347.7713,347.3797,347.507,3356.0
2023-01-10 15:35:00,355.15,355.15,354.65,354.75,6289.0,347.7518,347.7518,347.2622,347.3601,6289.0
2023-01-10 15:40:00,354.75,354.75,354.49,354.58,9220.0,347.3601,347.3601,347.1055,347.1936,9220.0
2023-01-10 15:45:00,354.61,355.1,354.56,354.96,10504.0,347.223,347.7028,347.174,347.5657,10504.0
2023-01-10 15:50:00,355.03,355.15,354.65,354.74,17501.0,347.6343,347.7518,347.2622,347.3503,17501.0
2023-01-10 15:55:00,354.66,355.12,354.2,354.41,50968.0,347.272,347.7224,346.8215,347.0272,50968.0
2023-01-11 09:30:00,356.17,357.0,355.29,355.84,18912.0,348.7505,349.5632,347.8888,348.4274,18912.0
2023-01-11 09:35:00,356.49,356.91,356.0,356.46,7012.0,349.0638,349.4751,348.584,349.0345,7012.0
2023-01-11 09:40:00,356.71,358.28,356.71,358.06,7489.0,349.2793,350.8166,349.2793,350.6011,7489.0
2023-01-11 09:45:00,358.15,358.8,357.51,357.85,12206.0,350.6893,351.3257,350.0626,350.3955,12206.0
2023-01-11 09:50:00,357.78,358.09,357.45,357.78,5338.0,350.327,350.6305,350.0038,350.327,5338.0
2023-01-11 09:55:00,357.88,358.51,357.71,358.51,7802.0,350.4249,351.0418,350.2584,351.0418,7802.0
2023-01-11 10:00:00,358.55,359.72,358.24,359.41,9553.0,351.0809,352.2266,350.7774,351.923,9553.0
2023-01-11 10:05:00,359.36,360.89,359.35,360.59,6023.0,351.8741,353.3722,351.8643,353.0784,6023.0
2023-01-11 10:10:00,360.6,360.95,360.15,360.26,8917.0,353.0882,353.4309,352.6476,352.7553,8917.0
2023-01-11 10:15:00,360.16,360.45,359.81,360.13,11760.0,352.6574,352.9414,352.3147,352.628,11760.0
2023-01-11 10:20:00,360.4,360.95,359.87,360.77,13121.0,352.8924,353.4309,352.3734,353.2547,13121.0
2023-01-11 10:25:00,360.77,361.92,360.61,361.87,7666.0,353.2547,354.3807,353.098,354.3318,7666.0
2023-01-11 10:30:00,361.82,362.22,360.77,360.77,12768.0,354.2828,354.6745,353.2547,353.2547,12768.0
2023-01-11 10:35:00,361.01,361.77,360.34,361.15,13628.0,353.4897,354.2339,352.8336,353.6268,13628.0
2023-01-11 10:40:00,361.15,361.36,360.61,361.11,7476.0,353.6268,353.8324,353.098,353.5876,7476.0
2023-01-11 10:45:00,361.11,362.04,361.1,361.96,12289.0,353.5876,354.4982,353.5778,354.4199,12289.0
2023-01-11 10:50:00,362.0,362.23,360.99,361.8,23067.0,354.4591,354.6843,353.4701,354.2632,23067.0
2023-01-11 10:55:00,361.82,361.82,360.91,361.07,13428.0,354.2828,354.2828,353.3918,353.5484,13428.0
2023-01-11 11:00:00,361.02,361.3,360.43,360.55,6598.0,353.4995,353.7736,352.9218,353.0393,6598.0
2023-01-11 11:05:00,360.51,360.86,360.51,360.86,1269.0,353.0001,353.3428,353.0001,353.3428,1269.0
2023-01-11 11:10:00,360.86,361.41,360.71,361.22,4225.0,353.3428,353.8814,353.1959,353.6953,4225.0
2023-01-11 11:15:00,361.37,361.83,361.37,361.59,12207.0,353.8422,354.2926,353.8422,354.0576,12207.0
2023-01-11 11:20:00,361.74,362.48,361.74,362.46,15364.0,354.2045,354.9291,354.2045,354.9095,15364.0
2023-01-11 11:25:00,362.58,363.18,362.38,362.98,23120.0,355.027,355.6145,354.8311,355.4186,23120.0
2023-01-11 11:30:00,362.98,363.08,362.11,362.5,11174.0,355.4186,355.5166,354.5668,354.9486,11174.0
2023-01-11 11:35:00,362.3,362.3,361.58,361.77,10065.0,354.7528,354.7528,354.0478,354.2339,10065.0
2023-01-11 11:40:00,361.72,362.36,361.69,362.33,5792.0,354.1849,354.8116,354.1555,354.7822,5792.0
2023-01-11 11:45:00,362.33,363.12,362.15,362.95,17926.0,354.7822,355.5557,354.6059,355.3893,17926.0
2023-01-11 11:50:00,362.97,363.26,362.75,363.16,10654.0,355.4089,355.6928,355.1934,355.5949,10654.0
2023-01-11 11:55:00,363.16,363.53,362.94,363.24,23974.0,355.5949,355.9572,355.3795,355.6732,23974.0
2023-01-11 12:00:00,363.28,363.6,363.28,363.58,5680.0,355.7124,356.0257,355.7124,356.0061,5680.0
2023-01-11 12:05:00,363.52,363.77,363.29,363.37,15265.0,355.9474,356.1922,355.7222,355.8005,15265.0
2023-01-11 12:10:00,363.37,363.53,361.86,361.86,10603.0,355.8005,355.9572,354.322,354.322,10603.0
2023-01-11 12:15:00,361.7,362.32,361.7,362.32,4725.0,354.1653,354.7724,354.1653,354.7724,4725.0
2023-01-11 12:20:00,362.32,362.62,362.05,362.44,5873.0,354.7724,355.0661,354.508,354.8899,5873.0
2023-01-11 12:25:00,362.41,362.8,362.4,362.61,7603.0,354.8605,355.2424,354.8507,355.0564,7603.0
2023-01-11 12:30:00,362.62,362.62,361.73,361.86,5402.0,355.0661,355.0661,354.1947,354.322,5402.0
2023-01-11 12:35:00,361.81,362.4,361.8,362.17,10642.0,354.273,354.8507,354.2632,354.6255,10642.0
2023-01-11 12:40:00,362.16,362.16,361.75,361.75,4045.0,354.6157,354.6157,354.2143,354.2143,4045.0
2023-01-11 12:45:00,361.81,361.82,361.54,361.68,2809.0,354.273,354.2828,354.0086,354.1457,2809.0
2023-01-11 12:50:00,361.54,361.65,361.35,361.62,2252.0,354.0086,354.1164,353.8226,354.087,2252.0
2023-01-11 12:55:00,361.48,362.13,361.42,362.04,20621.0,353.9499,354.5864,353.8911,354.4982,20621.0
2023-01-11 13:00:00,362.07,362.82,362.07,362.8,6018.0,354.5276,355.262,354.5276,355.2424,6018.0
2023-01-11 13:05:00,362.79,362.81,362.38,362.7,5854.0,355.2326,355.2522,354.8311,355.1445,5854.0
2023-01-11 13:10:00,362.91,363.66,362.91,363.3,4412.0,355.3501,356.0845,355.3501,355.732,4412.0
2023-01-11 13:15:00,363.36,363.47,362.84,363.35,8608.0,355.7907,355.8984,355.2816,355.7809,8608.0
2023-01-11 13:20:00,363.3,363.38,363.18,363.3,7696.0,355.732,355.8103,355.6145,355.732,7696.0
2023-01-11 13:25:00,363.29,363.69,363.23,363.68,8724.0,355.7222,356.1139,355.6634,356.1041,8724.0
2023-01-11 13:30:00,363.53,363.89,363.46,363.89,8048.0,355.9572,356.3097,355.8886,356.3097,8048.0
2023-01-11 13:35:00,363.88,364.55,363.77,364.55,13081.0,356.2999,356.9559,356.1922,356.9559,13081.0
2023-01-11 13:40:00,364.45,364.96,364.45,364.73,15310.0,356.858,357.3574,356.858,357.1322,15310.0
2023-01-11 13:45:00,364.72,364.73,364.49,364.51,8992.0,357.1224,357.1322,356.8972,356.9168,8992.0
2023-01-11 13:50:00,364.64,364.75,364.0,364.08,12795.0,357.0441,357.1518,356.4174,356.4957,12795.0
2023-01-11 13:55:00,364.08,364.53,364.07,364.41,7933.0,356.4957,356.9364,356.4859,356.8189,7933.0
2023-01-11 14:00:00,364.46,364.55,364.08,364.2,5462.0,356.8678,356.9559,356.4957,356.6132,5462.0
2023-01-11 14:05:00,364.18,364.28,363.9,364.28,5399.0,356.5936,356.6916,356.3195,356.6916,5399.0
2023-01-11 14:10:00,364.38,364.42,364.18,364.18,7597.0,356.7895,356.8286,356.5936,356.5936,7597.0
2023-01-11 14:15:00,364.18,364.21,363.84,363.87,3892.0,356.5936,356.623,356.2607,356.2901,3892.0
2023-01-11 14:20:00,363.87,363.87,363.55,363.77,4014.0,356.2901,356.2901,355.9768,356.1922,4014.0
2023-01-11 14:25:00,363.69,363.8,363.53,363.58,2772.0,356.1139,356.2216,355.9572,356.0061,2772.0
2023-01-11 14:30:00,363.58,363.86,363.47,363.86,3173.0,356.0061,356.2803,355.8984,356.2803,3173.0
2023-01-11 14:35:00,363.78,364.27,363.67,364.27,5975.0,356.202,356.6818,356.0943,356.6818,5975.0
2023-01-11 14:40:00,364.26,364.46,364.14,364.46,5906.0,356.672,356.8678,356.5545,356.8678,5906.0
2023-01-11 14:45:00,364.56,364.68,364.27,364.29,5790.0,356.9657,357.0832,356.6818,356.7014,5790.0
2023-01-11 14:50:00,364.29,364.31,364.12,364.22,8131.0,356.7014,356.7209,356.5349,356.6328,8131.0
2023-01-11 14:55:00,364.21,364.3,364.08,364.26,4658.0,356.623,356.7111,356.4957,356.672,4658.0
2023-01-11 15:00:00,364.2,364.31,364.02,364.31,6438.0,356.6132,356.7209,356.437,356.7209,6438.0
2023-01-11 15:05:00,364.21,364.32,364.18,364.23,4337.0,356.623,356.7307,356.5936,356.6426,4337.0
2023-01-11 15:10:00,364.4,364.96,364.4,364.9,6935.0,356.8091,357.3574,356.8091,357.2987,6935.0
2023-01-11 15:15:00,364.9,365.27,364.52,365.1,18699.0,357.2987,357.6609,356.9266,357.4945,18699.0
2023-01-11 15:20:00,365.07,365.13,364.86,364.93,6973.0,357.4651,357.5239,357.2595,357.328,6973.0
2023-01-11 15:25:00,364.96,365.01,364.21,364.24,4112.0,357.3574,357.4064,356.623,356.6524,4112.0
2023-01-11 15:30:00,364.24,364.48,364.13,364.37,14804.0,356.6524,356.8874,356.5447,356.7797,14804.0
2023-01-11 15:35:00,364.37,364.42,363.22,363.29,23455.0,356.7797,356.8286,355.6536,355.7222,23455.0
2023-01-11 15:40:00,363.29,363.81,363.23,363.81,11921.0,355.7222,356.2314,355.6634,356.2314,11921.0
2023-01-11 15:45:00,363.83,363.96,363.49,363.95,20878.0,356.2509,356.3782,355.918,356.3684,20878.0
2023-01-11 15:50:00,363.93,364.12,363.45,364.04,25748.0,356.3489,356.5349,355.8789,356.4566,25748.0
2023-01-11 15:55:00,364.04,364.27,363.46,364.06,82825.0,356.4566,356.6818,355.8886,356.4761,82825.0
2023-01-12 09:30:00,366.0,368.64,364.9,365.47,42581.0,358.3757,360.9607,357.2987,357.8568,42581.0
2023-01-12 09:35:00,364.75,364.8,361.72,361.96,7149.0,357.1518,357.2007,354.1849,354.4199,7149.0
2023-01-12 09:40:00,362.16,362.9,360.39,361.1,5566.0,354.6157,355.3403,352.8826,353.5778,5566.0
2023-01-12 09:45:00,360.64,362.13,360.59,360.64,4317.0,353.1274,354.5864,353.0784,353.1274,4317.0
2023-01-12 09:50:00,360.58,361.83,360.57,360.97,3136.0,353.0686,354.2926,353.0589,353.4505,3136.0
2023-01-12 09:55:00,360.98,362.68,360.98,362.68,9357.0,353.4603,355.1249,353.4603,355.1249,9357.0
2023-01-12 10:00:00,362.62,364.55,362.59,364.24,4870.0,355.0661,356.9559,355.0368,356.6524,4870.0
2023-01-12 10:05:00,364.28,364.94,363.92,364.67,9475.0,356.6916,357.3378,356.3391,357.0734,9475.0
2023-01-12 10:10:00,364.69,366.25,364.25,365.86,16428.0,357.093,358.6205,356.6622,358.2387,16428.0
2023-01-12 10:15:00,366.13,366.75,366.13,366.57,6591.0,358.503,359.1101,358.503,358.9339,6591.0
2023-01-12 10:20:00,366.83,367.07,366.17,367.07,8542.0,359.1884,359.4234,358.5422,359.4234,8542.0
2023-01-12 10:25:00,366.86,367.03,365.87,366.01,3737.0,359.2178,359.3843,358.2484,358.3855,3737.0
2023-01-12 10:30:00,366.0,366.6,365.68,366.6,6629.0,358.3757,358.9632,358.0624,358.9632,6629.0
2023-01-12 10:35:00,366.83,367.68,366.7,367.68,20675.0,359.1884,360.0207,359.0612,360.0207,20675.0
2023-01-12 10:40:00,367.69,367.69,366.28,366.3,8316.0,360.0305,360.0305,358.6499,358.6695,8316.0
2023-01-12 10:45:00,366.67,366.69,366.01,366.6,15896.0,359.0318,359.0514,358.3855,358.9632,15896.0
2023-01-12 10:50:00,366.59,367.02,366.36,366.89,4339.0,358.9534,359.3745,358.7282,359.2472,4339.0
2023-01-12 10:55:00,367.02,367.4,366.57,366.58,6107.0,359.3745,359.7466,358.9339,358.9437,6107.0
2023-01-12 11:00:00,366.58,366.81,365.53,365.89,6135.0,358.9437,359.1689,357.9155,358.268,6135.0
2023-01-12 11:05:00,366.17,366.8,366.0,366.27,3352.0,358.5422,359.1591,358.3757,358.6401,3352.0
2023-01-12 11:10:00,366.28,366.47,365.66,366.34,9320.0,358.6499,358.8359,358.0428,358.7087,9320.0
2023-01-12 11:15:00,366.53,366.92,366.53,366.63,1462.0,358.8947,359.2766,358.8947,358.9926,1462.0
2023-01-12 11:20:00,366.83,366.97,366.36,366.36,4856.0,359.1884,359.3255,358.7282,358.7282,4856.0
2023-01-12 11:25:00,366.59,366.64,366.05,366.18,6439.0,358.9534,359.0024,358.4247,358.552,6439.0
2023-01-12 11:30:00,366.16,366.16,365.5,365.59,3177.0,358.5324,358.5324,357.8862,357.9743,3177.0
2023-01-12 11:35:00,365.74,365.94,365.53,365.63,3443.0,358.1212,358.317,357.9155,358.0134,3443.0
2023-01-12 11:40:00,365.62,366.1,365.27,366.03,4401.0,358.0037,358.4737,357.6609,358.4051,4401.0
2023-01-12 11:45:00,365.94,366.15,365.53,365.53,4318.0,358.317,358.5226,357.9155,357.9155,4318.0
2023-01-12 11:50:00,365.43,365.43,365.13,365.34,1740.0,357.8176,357.8176,357.5239,357.7295,1740.0
2023-01-12 11:55:00,365.52,365.71,365.28,365.64,2791.0,357.9057,358.0918,357.6707,358.0232,2791.0
2023-01-12 12:00:00,365.49,365.71,365.4,365.4,3620.0,357.8764,358.0918,357.7882,357.7882,3620.0
2023-01-12 12:05:00,365.47,366.21,365.32,366.07,2030.0,357.8568,358.5814,357.7099,358.4443,2030.0
2023-01-12 12:10:00,366.01,366.71,366.01,366.71,4776.0,358.3855,359.0709,358.3855,359.0709,4776.0
2023-01-12 12:15:00,366.76,367.28,366.76,367.28,6475.0,359.1199,359.6291,359.1199,359.6291,6475.0
2023-01-12 12:20:00,367.31,367.5,367.22,367.39,4264.0,359.6584,359.8445,359.5703,359.7368,4264.0
2023-01-12 12:25:00,367.49,367.5,367.38,367.5,7360.0,359.8347,359.8445,359.727,359.8445,7360.0
2023-01-12 12:30:00,367.5,367.5,367.31,367.5,6580.0,359.8445,359.8445,359.6584,359.8445,6580.0
2023-01-12 12:35:00,367.5,367.76,367.48,367.51,4513.0,359.8445,360.0991,359.8249,359.8543,4513.0
2023-01-12 12:40:00,367.6,367.65,367.22,367.46,2256.0,359.9424,359.9914,359.5703,359.8053,2256.0
2023-01-12 12:45:00,367.58,367.86,367.54,367.7,3595.0,359.9228,360.197,359.8837,360.0403,3595.0
2023-01-12 12:50:00,367.71,368.09,367.71,367.8,5666.0,360.0501,360.4222,360.0501,360.1382,5666.0
2023-01-12 12:55:00,367.87,368.23,367.87,368.15,4974.0,360.2068,360.5593,360.2068,360.4809,4974.0
2023-01-12 13:00:00,368.14,368.36,367.3,368.17,12180.0,360.4712,360.6866,359.6487,360.5005,12180.0
2023-01-12 13:05:00,368.25,368.49,368.01,368.06,4270.0,360.5789,360.8139,360.3439,360.3928,4270.0
2023-01-12 13:10:00,368.08,368.16,367.9,368.16,3578.0,360.4124,360.4907,360.2362,360.4907,3578.0
2023-01-12 13:15:00,368.16,368.4,368.13,368.24,3717.0,360.4907,360.7257,360.4614,360.5691,3717.0
2023-01-12 13:20:00,368.23,368.23,367.72,367.72,5665.0,360.5593,360.5593,360.0599,360.0599,5665.0
2023-01-12 13:25:00,367.67,367.67,365.55,365.91,9828.0,360.0109,360.0109,357.9351,358.2876,9828.0
2023-01-12 13:30:00,365.77,366.67,365.46,366.67,5307.0,358.1505,359.0318,357.847,359.0318,5307.0
2023-01-12 13:35:00,366.55,367.14,366.22,366.96,5558.0,358.9143,359.492,358.5912,359.3157,5558.0
2023-01-12 13:40:00,366.88,367.38,366.88,367.21,2944.0,359.2374,359.727,359.2374,359.5605,2944.0
2023-01-12 13:45:00,367.11,368.0,367.11,367.52,3778.0,359.4626,360.3341,359.4626,359.8641,3778.0
2023-01-12 13:50:00,367.6,368.11,367.6,368.06,2408.0,359.9424,360.4418,359.9424,360.3928,2408.0
2023-01-12 13:55:00,368.02,368.1,367.74,367.74,3958.0,360.3537,360.432,360.0795,360.0795,3958.0
2023-01-12 14:00:00,367.91,368.36,367.86,368.0,8133.0,360.2459,360.6866,360.197,360.3341,8133.0
2023-01-12 14:05:00,367.94,368.2,367.6,367.66,3687.0,360.2753,360.5299,359.9424,360.0012,3687.0
2023-01-12 14:10:00,367.67,368.18,367.67,368.18,2261.0,360.0109,360.5103,360.0109,360.5103,2261.0
2023-01-12 14:15:00,368.03,368.15,367.7,368.06,3003.0,360.3634,360.4809,360.0403,360.3928,3003.0
2023-01-12 14:20:00,368.03,368.17,367.65,367.89,4510.0,360.3634,360.5005,359.9914,360.2264,4510.0
2023-01-12 14:25:00,367.94,368.06,367.72,367.8,3217.0,360.2753,360.3928,360.0599,360.1382,3217.0
2023-01-12 14:30:00,367.58,367.61,367.21,367.46,3230.0,359.9228,359.9522,359.5605,359.8053,3230.0
2023-01-12 14:35:00,367.5,367.67,367.16,367.54,3262.0,359.8445,360.0109,359.5116,359.8837,3262.0
2023-01-12 14:40:00,367.54,368.03,367.54,367.68,3755.0,359.8837,360.3634,359.8837,360.0207,3755.0
2023-01-12 14:45:00,367.82,368.2,367.82,367.86,1963.0,360.1578,360.5299,360.1578,360.197,1963.0
2023-01-12 14:50:00,367.74,367.87,367.48,367.48,2641.0,360.0795,360.2068,359.8249,359.8249,2641.0
2023-01-12 14:55:00,367.5,367.89,367.22,367.89,5878.0,359.8445,360.2264,359.5703,360.2264,5878.0
2023-01-12 15:00:00,367.9,367.9,367.11,367.22,8843.0,360.2362,360.2362,359.4626,359.5703,8843.0
2023-01-12 15:05:00,367.16,367.29,366.29,366.29,6417.0,359.5116,359.6389,358.6597,358.6597,6417.0
2023-01-12 15:10:00,366.39,366.71,366.36,366.52,3362.0,358.7576,359.0709,358.7282,358.8849,3362.0
2023-01-12 15:15:00,366.57,367.06,366.51,366.74,3442.0,358.9339,359.4137,358.8751,359.1003,3442.0
2023-01-12 15:20:00,366.84,367.19,366.61,367.08,11369.0,359.1982,359.5409,358.973,359.4332,11369.0
2023-01-12 15:25:00,367.09,367.21,366.9,367.05,5876.0,359.443,359.5605,359.257,359.4039,5876.0
2023-01-12 15:30:00,367.03,367.1,366.72,366.81,9647.0,359.3843,359.4528,359.0807,359.1689,9647.0
2023-01-12 15:35:00,366.68,366.68,365.97,366.25,6067.0,359.0416,359.0416,358.3464,358.6205,6067.0
2023-01-12 15:40:00,366.26,366.67,366.26,366.47,5858.0,358.6303,359.0318,358.6303,358.8359,5858.0
2023-01-12 15:45:00,366.41,366.55,366.12,366.52,12368.0,358.7772,358.9143,358.4932,358.8849,12368.0
2023-01-12 15:50:00,366.56,367.21,366.37,366.39,21446.0,358.9241,359.5605,358.738,358.7576,21446.0
2023-01-12 15:55:00,366.58,367.84,366.58,367.77,57803.0,358.9437,360.1774,358.9437,360.1089,57803.0
2023-01-13 09:30:00,363.95,365.36,363.5,365.12,21084.0,356.3684,357.7491,355.9278,357.5141,21084.0
2023-01-13 09:35:00,364.91,365.11,364.08,364.43,6207.0,357.3084,357.5043,356.4957,356.8384,6207.0
2023-01-13 09:40:00,364.64,365.42,364.03,365.32,7517.0,357.0441,357.8078,356.4468,357.7099,7517.0
2023-01-13 09:45:00,365.27,366.61,365.02,365.47,9934.0,357.6609,358.973,357.4162,357.8568,9934.0
2023-01-13 09:50:00,365.44,366.01,365.29,365.85,10919.0,357.8274,358.3855,357.6805,358.2289,10919.0
2023-01-13 09:55:00,365.88,366.16,365.25,365.25,5547.0,358.2582,358.5324,357.6414,357.6414,5547.0
2023-01-13 10:00:00,365.13,366.42,364.83,365.05,5517.0,357.5239,358.787,357.2301,357.4455,5517.0
2023-01-13 10:05:00,365.04,365.13,364.42,365.02,7324.0,357.4357,357.5239,356.8286,357.4162,7324.0
2023-01-13 10:10:00,365.17,366.16,364.99,366.01,4483.0,357.563,358.5324,357.3868,358.3855,4483.0
2023-01-13 10:15:00,366.17,366.18,365.42,365.59,4805.0,358.5422,358.552,357.8078,357.9743,4805.0
2023-01-13 10:20:00,365.65,365.91,365.44,365.63,6281.0,358.033,358.2876,357.8274,358.0134,6281.0
2023-01-13 10:25:00,365.62,365.76,365.28,365.56,5685.0,358.0037,358.1407,357.6707,357.9449,5685.0
2023-01-13 10:30:00,365.56,365.82,364.16,364.3,7517.0,357.9449,358.1995,356.5741,356.7111,7517.0
2023-01-13 10:35:00,364.16,364.94,364.12,364.8,5548.0,356.5741,357.3378,356.5349,357.2007,5548.0
2023-01-13 10:40:00,364.76,365.42,364.76,365.04,5610.0,357.1616,357.8078,357.1616,357.4357,5610.0
2023-01-13 10:45:00,364.84,365.02,364.34,364.74,1797.0,357.2399,357.4162,356.7503,357.142,1797.0
2023-01-13 10:50:00,364.52,364.57,364.09,364.38,5047.0,356.9266,356.9755,356.5055,356.7895,5047.0
2023-01-13 10:55:00,364.5,365.18,364.5,364.96,8639.0,356.907,357.5728,356.907,357.3574,8639.0
2023-01-13 11:00:00,365.09,365.21,364.31,364.5,5082.0,357.4847,357.6022,356.7209,356.907,5082.0
2023-01-13 11:05:00,364.42,364.5,364.05,364.12,4486.0,356.8286,356.907,356.4664,356.5349,4486.0
2023-01-13 11:10:00,364.26,364.27,363.85,363.85,3061.0,356.672,356.6818,356.2705,356.2705,3061.0
2023-01-13 11:15:00,363.69,363.88,363.36,363.81,9286.0,356.1139,356.2999,355.7907,356.2314,9286.0
2023-01-13 11:20:00,363.83,364.6,363.82,364.43,6730.0,356.2509,357.0049,356.2411,356.8384,6730.0
2023-01-13 11:25:00,364.35,364.38,363.98,364.22,7082.0,356.7601,356.7895,356.3978,356.6328,7082.0
2023-01-13 11:30:00,364.31,364.32,363.42,363.6,7538.0,356.7209,356.7307,355.8495,356.0257,7538.0
2023-01-13 11:35:00,363.81,363.96,363.55,363.55,3342.0,356.2314,356.3782,355.9768,355.9768,3342.0
2023-01-13 11:40:00,363.53,363.68,363.39,363.42,2437.0,355.9572,356.1041,355.8201,355.8495,2437.0
2023-01-13 11:45:00,363.37,363.62,363.36,363.5,6608.0,355.8005,356.0453,355.7907,355.9278,6608.0
2023-01-13 11:50:00,363.43,363.94,363.35,363.62,4054.0,355.8593,356.3586,355.7809,356.0453,4054.0
2023-01-13 11:55:00,363.57,363.57,362.93,363.46,1922.0,355.9964,355.9964,355.3697,355.8886,1922.0
2023-01-13 12:00:00,363.33,363.72,363.33,363.43,2543.0,355.7614,356.1432,355.7614,355.8593,2543.0
2023-01-13 12:05:00,363.4,363.77,363.4,363.66,4209.0,355.8299,356.1922,355.8299,356.0845,4209.0
2023-01-13 12:10:00,363.69,364.0,363.68,364.0,2109.0,356.1139,356.4174,356.1041,356.4174,2109.0
2023-01-13 12:15:00,364.1,364.39,364.09,364.16,3857.0,356.5153,356.7993,356.5055,356.5741,3857.0
2023-01-13 12:20:00,364.16,364.38,364.16,364.28,3348.0,356.5741,356.7895,356.5741,356.6916,3348.0
2023-01-13 12:25:00,364.29,364.61,364.28,364.54,2559.0,356.7014,357.0147,356.6916,356.9462,2559.0
2023-01-13 12:30:00,364.64,364.7,364.16,364.23,1726.0,357.0441,357.1028,356.5741,356.6426,1726.0
2023-01-13 12:35:00,364.17,364.26,363.88,363.95,1158.0,356.5839,356.672,356.2999,356.3684,1158.0
2023-01-13 12:40:00,363.99,364.17,363.94,364.17,2247.0,356.4076,356.5839,356.3586,356.5839,2247.0
2023-01-13 12:45:00,364.31,364.41,364.31,364.32,2141.0,356.7209,356.8189,356.7209,356.7307,2141.0
2023-01-13 12:50:00,364.17,364.32,364.1,364.12,3967.0,356.5839,356.7307,356.5153,356.5349,3967.0
2023-01-13 12:55:00,364.12,364.38,363.98,364.38,9074.0,356.5349,356.7895,356.3978,356.7895,9074.0
2023-01-13 13:00:00,364.39,364.99,364.31,364.75,3886.0,356.7993,357.3868,356.7209,357.1518,3886.0
2023-01-13 13:05:00,364.74,364.97,364.64,364.96,1692.0,357.142,357.3672,357.0441,357.3574,1692.0
2023-01-13 13:10:00,365.01,365.14,364.96,365.13,2347.0,357.4064,357.5337,357.3574,357.5239,2347.0
2023-01-13 13:15:00,365.18,365.21,364.79,364.88,2072.0,357.5728,357.6022,357.1909,357.2791,2072.0
2023-01-13 13:20:00,364.73,365.17,364.7,365.16,3143.0,357.1322,357.563,357.1028,357.5532,3143.0
2023-01-13 13:25:00,365.15,365.27,364.95,365.19,3839.0,357.5434,357.6609,357.3476,357.5826,3839.0
2023-01-13 13:30:00,365.23,365.8,365.23,365.8,3240.0,357.6218,358.1799,357.6218,358.1799,3240.0
2023-01-13 13:35:00,365.71,365.86,365.71,365.85,4069.0,358.0918,358.2387,358.0918,358.2289,4069.0
2023-01-13 13:40:00,365.85,366.02,365.71,365.86,23011.0,358.2289,358.3953,358.0918,358.2387,23011.0
2023-01-13 13:45:00,365.76,365.76,365.43,365.74,2317.0,358.1407,358.1407,357.8176,358.1212,2317.0
2023-01-13 13:50:00,365.81,366.0,365.81,365.81,4459.0,358.1897,358.3757,358.1897,358.1897,4459.0
2023-01-13 13:55:00,365.77,366.11,365.76,366.1,3539.0,358.1505,358.4834,358.1407,358.4737,3539.0
2023-01-13 14:00:00,366.15,366.5,365.87,366.01,4444.0,358.5226,358.8653,358.2484,358.3855,4444.0
2023-01-13 14:05:00,366.07,366.12,365.71,365.71,2691.0,358.4443,358.4932,358.0918,358.0918,2691.0
2023-01-13 14:10:00,365.47,365.62,365.39,365.39,2122.0,357.8568,358.0037,357.7784,357.7784,2122.0
2023-01-13 14:15:00,365.34,365.47,364.76,364.77,3824.0,357.7295,357.8568,357.1616,357.1714,3824.0
2023-01-13 14:20:00,364.57,364.92,364.47,364.92,2400.0,356.9755,357.3182,356.8776,357.3182,2400.0
2023-01-13 14:25:00,364.88,365.13,364.87,365.03,4112.0,357.2791,357.5239,357.2693,357.4259,4112.0
2023-01-13 14:30:00,365.07,365.32,364.88,365.06,6700.0,357.4651,357.7099,357.2791,357.4553,6700.0
2023-01-13 14:35:00,364.94,365.16,364.7,365.16,31430.0,357.3378,357.5532,357.1028,357.5532,31430.0
2023-01-13 14:40:00,365.1,365.1,364.58,364.8,1626.0,357.4945,357.4945,356.9853,357.2007,1626.0
2023-01-13 14:45:00,364.9,365.22,364.86,365.12,5587.0,357.2987,357.612,357.2595,357.5141,5587.0
2023-01-13 14:50:00,365.09,365.11,364.65,365.04,13716.0,357.4847,357.5043,357.0539,357.4357,13716.0
2023-01-13 14:55:00,364.81,365.17,364.81,365.13,3523.0,357.2105,357.563,357.2105,357.5239,3523.0
2023-01-13 15:00:00,365.05,365.31,364.93,365.31,5850.0,357.4455,357.7001,357.328,357.7001,5850.0
2023-01-13 15:05:00,365.31,365.45,365.22,365.37,3899.0,357.7001,357.8372,357.612,357.7589,3899.0
2023-01-13 15:10:00,365.43,365.54,365.31,365.39,8341.0,357.8176,357.9253,357.7001,357.7784,8341.0
2023-01-13 15:15:00,365.46,365.83,365.37,365.63,6862.0,357.847,358.2093,357.7589,358.0134,6862.0
2023-01-13 15:20:00,365.59,365.64,365.44,365.51,4952.0,357.9743,358.0232,357.8274,357.8959,4952.0
2023-01-13 15:25:00,365.58,365.84,365.53,365.84,4891.0,357.9645,358.2191,357.9155,358.2191,4891.0
2023-01-13 15:30:00,365.88,366.03,365.58,365.68,10893.0,358.2582,358.4051,357.9645,358.0624,10893.0
2023-01-13 15:35:00,365.64,366.35,365.64,366.35,18364.0,358.0232,358.7184,358.0232,358.7184,18364.0
2023-01-13 15:40:00,366.41,366.54,366.24,366.46,11645.0,358.7772,358.9045,358.6107,358.8262,11645.0
2023-01-13 15:45:00,366.46,366.46,365.85,366.22,18033.0,358.8262,358.8262,358.2289,358.5912,18033.0
2023-01-13 15:50:00,366.32,366.44,365.89,366.39,20028.0,358.6891,358.8066,358.268,358.7576,20028.0
2023-01-13 15:55:00,366.28,366.72,366.02,366.08,94622.0,358.6499,359.0807,358.3953,358.4541,94622.0
2023-01-17 09:30:00,366.41,367.56,365.8,366.36,26697.0,358.7772,359.9032,358.1799,358.7282,26697.0
2023-01-17 09:35:00,365.94,366.37,365.14,366.32,4760.0,358.317,358.738,357.5337,358.6891,4760.0
2023-01-17 09:40:00,366.33,366.57,365.91,366.39,5354.0,358.6989,358.9339,358.2876,358.7576,5354.0
2023-01-17 09:45:00,366.33,367.78,366.32,367.74,5428.0,358.6989,360.1187,358.6891,360.0795,5428.0
2023-01-17 09:50:00,367.61,369.0,367.36,368.69,14246.0,359.9522,361.3132,359.7074,361.0097,14246.0
2023-01-17 09:55:00,368.56,368.93,367.32,367.5,6953.0,360.8824,361.2447,359.6682,359.8445,6953.0
2023-01-17 10:00:00,367.8,368.72,367.8,368.28,6226.0,360.1382,361.0391,360.1382,360.6082,6226.0
2023-01-17 10:05:00,368.15,368.15,367.42,367.63,2144.0,360.4809,360.4809,359.7662,359.9718,2144.0
2023-01-17 10:10:00,367.75,368.94,367.68,368.94,6644.0,360.0893,361.2545,360.0207,361.2545,6644.0
2023-01-17 10:15:00,369.08,369.27,368.63,368.85,4055.0,361.3916,361.5776,360.951,361.1664,4055.0
2023-01-17 10:20:00,369.09,369.2,368.67,368.79,5960.0,361.4014,361.5091,360.9901,361.1076,5960.0
2023-01-17 10:25:00,368.92,369.11,368.77,368.79,5284.0,361.2349,361.421,361.088,361.1076,5284.0
2023-01-17 10:30:00,368.84,368.84,368.21,368.52,7458.0,361.1566,361.1566,360.5397,360.8432,7458.0
2023-01-17 10:35:00,368.48,368.67,368.0,368.14,4480.0,360.8041,360.9901,360.3341,360.4712,4480.0
2023-01-17 10:40:00,368.16,368.21,367.36,368.21,8226.0,360.4907,360.5397,359.7074,360.5397,8226.0
2023-01-17 10:45:00,368.21,368.69,368.04,368.69,4064.0,360.5397,361.0097,360.3732,361.0097,4064.0
2023-01-17 10:50:00,368.54,368.6,368.01,368.23,9247.0,360.8628,360.9216,360.3439,360.5593,9247.0
2023-01-17 10:55:00,368.02,368.84,367.85,368.83,10464.0,360.3537,361.1566,360.1872,361.1468,10464.0
2023-01-17 11:00:00,368.83,369.2,368.46,368.46,7255.0,361.1468,361.5091,360.7845,360.7845,7255.0
2023-01-17 11:05:00,368.4,368.54,367.44,367.56,4584.0,360.7257,360.8628,359.7857,359.9032,4584.0
2023-01-17 11:10:00,367.34,367.67,367.23,367.62,4779.0,359.6878,360.0109,359.5801,359.962,4779.0
2023-01-17 11:15:00,367.62,368.15,367.52,368.15,1238.0,359.962,360.4809,359.8641,360.4809,1238.0
2023-01-17 11:20:00,368.31,368.38,367.69,367.81,6624.0,360.6376,360.7062,360.0305,360.148,6624.0
2023-01-17 11:25:00,367.81,368.45,367.81,368.37,5295.0,360.148,360.7747,360.148,360.6964,5295.0
2023-01-17 11:30:00,368.31,368.38,368.2,368.21,3591.0,360.6376,360.7062,360.5299,360.5397,3591.0
2023-01-17 11:35:00,368.21,368.24,368.02,368.23,3683.0,360.5397,360.5691,360.3537,360.5593,3683.0
2023-01-17 11:40:00,368.11,368.28,368.05,368.12,3977.0,360.4418,360.6082,360.383,360.4516,3977.0
2023-01-17 11:45:00,367.99,368.33,367.95,368.15,2047.0,360.3243,360.6572,360.2851,360.4809,2047.0
2023-01-17 11:50:00,368.08,368.33,367.92,367.92,3256.0,360.4124,360.6572,360.2557,360.2557,3256.0
2023-01-17 11:55:00,367.97,368.35,367.79,367.79,3344.0,360.3047,360.6768,360.1284,360.1284,3344.0
2023-01-17 12:00:00,367.94,368.09,367.73,368.09,2556.0,360.2753,360.4222,360.0697,360.4222,2556.0
2023-01-17 12:05:00,368.1,368.13,367.71,367.72,3381.0,360.432,360.4614,360.0501,360.0599,3381.0
2023-01-17 12:10:00,367.62,367.8,367.17,367.17,3416.0,359.962,360.1382,359.5214,359.5214,3416.0
2023-01-17 12:15:00,367.2,367.28,366.82,366.92,1881.0,359.5507,359.6291,359.1787,359.2766,1881.0
2023-01-17 12:20:00,367.03,367.19,366.62,366.71,3415.0,359.3843,359.5409,358.9828,359.0709,3415.0
2023-01-17 12:25:00,366.57,366.69,366.41,366.56,2653.0,358.9339,359.0514,358.7772,358.9241,2653.0
2023-01-17 12:30:00,366.53,367.1,366.53,367.1,1753.0,358.8947,359.4528,358.8947,359.4528,1753.0
2023-01-17 12:35:00,367.06,367.2,367.03,367.2,1745.0,359.4137,359.5507,359.3843,359.5507,1745.0
2023-01-17 12:40:00,367.26,367.26,367.04,367.19,1005.0,359.6095,359.6095,359.3941,359.5409,1005.0
2023-01-17 12:45:00,367.18,367.18,366.91,367.03,2049.0,359.5312,359.5312,359.2668,359.3843,2049.0
2023-01-17 12:50:00,367.19,367.21,367.08,367.08,2118.0,359.5409,359.5605,359.4332,359.4332,2118.0
2023-01-17 12:55:00,367.1,367.1,366.81,366.94,1927.0,359.4528,359.4528,359.1689,359.2962,1927.0
2023-01-17 13:00:00,367.02,367.52,367.02,367.52,3909.0,359.3745,359.8641,359.3745,359.8641,3909.0
2023-01-17 13:05:00,367.47,367.82,367.46,367.82,5084.0,359.8151,360.1578,359.8053,360.1578,5084.0
2023-01-17 13:10:00,367.83,367.91,367.39,367.43,2865.0,360.1676,360.2459,359.7368,359.7759,2865.0
2023-01-17 13:15:00,367.43,367.78,367.37,367.78,4185.0,359.7759,360.1187,359.7172,360.1187,4185.0
2023-01-17 13:20:00,367.76,367.81,367.43,367.71,2836.0,360.0991,360.148,359.7759,360.0501,2836.0
2023-01-17 13:25:00,367.75,368.06,367.72,367.97,5668.0,360.0893,360.3928,360.0599,360.3047,5668.0
2023-01-17 13:30:00,367.94,368.2,367.86,367.96,2878.0,360.2753,360.5299,360.197,360.2949,2878.0
2023-01-17 13:35:00,367.75,367.88,367.37,367.37,1786.0,360.0893,360.2166,359.7172,359.7172,1786.0
2023-01-17 13:40:00,367.3,367.61,367.3,367.61,3389.0,359.6487,359.9522,359.6487,359.9522,3389.0
2023-01-17 13:45:00,367.68,367.68,367.18,367.5,2608.0,360.0207,360.0207,359.5312,359.8445,2608.0
2023-01-17 13:50:00,367.65,368.13,367.65,368.08,4096.0,359.9914,360.4614,359.9914,360.4124,4096.0
2023-01-17 13:55:00,368.05,368.07,367.66,367.85,7075.0,360.383,360.4026,360.0012,360.1872,7075.0
2023-01-17 14:00:00,367.82,367.96,367.69,367.75,3221.0,360.1578,360.2949,360.0305,360.0893,3221.0
2023-01-17 14:05:00,367.75,367.82,367.59,367.63,8428.0,360.0893,360.1578,359.9326,359.9718,8428.0
2023-01-17 14:10:00,367.68,367.68,366.81,366.91,5704.0,360.0207,360.0207,359.1689,359.2668,5704.0
2023-01-17 14:15:00,366.63,366.75,366.43,366.7,6058.0,358.9926,359.1101,358.7968,359.0612,6058.0
2023-01-17 14:20:00,366.72,366.83,366.48,366.83,3479.0,359.0807,359.1884,358.8457,359.1884,3479.0
2023-01-17 14:25:00,366.87,366.97,366.79,366.86,3174.0,359.2276,359.3255,359.1493,359.2178,3174.0
2023-01-17 14:30:00,367.01,367.39,367.01,367.39,1511.0,359.3647,359.7368,359.3647,359.7368,1511.0
2023-01-17 14:35:00,367.44,367.86,367.44,367.7,4649.0,359.7857,360.197,359.7857,360.0403,4649.0
2023-01-17 14:40:00,367.78,367.78,367.47,367.57,2463.0,360.1187,360.1187,359.8151,359.913,2463.0
2023-01-17 14:45:00,367.59,367.86,367.5,367.68,4289.0,359.9326,360.197,359.8445,360.0207,4289.0
2023-01-17 14:50:00,367.85,367.85,367.62,367.7,1795.0,360.1872,360.1872,359.962,360.0403,1795.0
2023-01-17 14:55:00,367.78,367.78,367.25,367.35,3001.0,360.1187,360.1187,359.5997,359.6976,3001.0
2023-01-17 15:00:00,367.43,367.69,367.41,367.67,2996.0,359.7759,360.0305,359.7564,360.0109,2996.0
2023-01-17 15:05:00,367.66,368.0,367.58,367.97,4432.0,360.0012,360.3341,359.9228,360.3047,4432.0
2023-01-17 15:10:00,367.89,367.89,367.25,367.44,4177.0,360.2264,360.2264,359.5997,359.7857,4177.0
2023-01-17 15:15:00,367.34,367.85,367.34,367.54,3169.0,359.6878,360.1872,359.6878,359.8837,3169.0
2023-01-17 15:20:00,367.56,367.56,367.22,367.48,3111.0,359.9032,359.9032,359.5703,359.8249,3111.0
2023-01-17 15:25:00,367.47,367.52,367.08,367.13,3586.0,359.8151,359.8641,359.4332,359.4822,3586.0
2023-01-17 15:30:00,367.09,367.53,367.06,367.53,7590.0,359.443,359.8739,359.4137,359.8739,7590.0
2023-01-17 15:35:00,367.47,367.63,367.43,367.43,5059.0,359.8151,359.9718,359.7759,359.7759,5059.0
2023-01-17 15:40:00,367.48,367.71,367.23,367.23,9709.0,359.8249,360.0501,359.5801,359.5801,9709.0
2023-01-17 15:45:00,367.25,367.25,366.71,366.99,14944.0,359.5997,359.5997,359.0709,359.3451,14944.0
2023-01-17 15:50:00,366.94,366.94,366.44,366.71,17512.0,359.2962,359.2962,358.8066,359.0709,17512.0
2023-01-17 15:55:00,366.75,367.55,366.75,367.36,49269.0,359.1101,359.8934,359.1101,359.7074,49269.0
2023-01-18 09:30:00,367.72,370.07,367.18,370.07,22759.0,360.0599,362.361,359.5312,362.361,22759.0
2023-01-18 09:35:00,370.07,370.07,368.76,368.78,4958.0,362.361,362.361,361.0782,361.0978,4958.0
2023-01-18 09:40:00,368.75,370.61,368.75,369.13,14886.0,361.0685,362.8897,361.0685,361.4405,14886.0
2023-01-18 09:45:00,369.0,370.11,368.93,370.11,10027.0,361.3132,362.4001,361.2447,362.4001,10027.0
2023-01-18 09:50:00,370.68,371.45,370.68,371.27,6249.0,362.9582,363.7122,362.9582,363.536,6249.0
2023-01-18 09:55:00,370.96,371.54,370.72,371.54,10559.0,363.2324,363.8003,362.9974,363.8003,10559.0
2023-01-18 10:00:00,371.29,372.21,371.29,371.86,9627.0,363.5555,364.4564,363.5555,364.1137,9627.0
2023-01-18 10:05:00,371.88,373.13,371.86,373.0,11170.0,364.1332,365.3572,364.1137,365.2299,11170.0
2023-01-18 10:10:00,372.54,373.23,372.5,372.73,9067.0,364.7795,365.4551,364.7403,364.9655,9067.0
2023-01-18 10:15:00,372.88,373.54,372.69,372.89,15624.0,365.1124,365.7587,364.9264,365.1222,15624.0
2023-01-18 10:20:00,373.06,374.36,373.05,374.08,9621.0,365.2887,366.5616,365.2789,366.2874,9621.0
2023-01-18 10:25:00,374.08,374.08,373.38,373.83,8410.0,366.2874,366.2874,365.602,366.0426,8410.0
2023-01-18 10:30:00,373.68,373.86,373.29,373.48,32047.0,365.8958,366.072,365.5139,365.6999,32047.0
2023-01-18 10:35:00,373.47,373.72,372.75,372.79,17957.0,365.6901,365.9349,364.9851,365.0243,17957.0
2023-01-18 10:40:00,372.74,372.95,371.7,372.56,9202.0,364.9753,365.181,363.957,364.7991,9202.0
2023-01-18 10:45:00,372.55,373.61,372.55,372.85,5462.0,364.7893,365.8272,364.7893,365.083,5462.0
2023-01-18 10:50:00,372.3,372.48,371.96,372.13,9046.0,364.5445,364.7207,364.2116,364.378,9046.0
2023-01-18 10:55:00,371.05,371.74,371.0,371.58,5598.0,363.3205,363.9962,363.2716,363.8395,5598.0
2023-01-18 11:00:00,371.64,371.66,371.18,371.19,2417.0,363.8982,363.9178,363.4478,363.4576,2417.0
2023-01-18 11:05:00,371.0,371.0,369.71,370.38,4878.0,363.2716,363.2716,362.0085,362.6645,4878.0
2023-01-18 11:10:00,370.22,370.22,369.66,369.73,2042.0,362.5078,362.5078,361.9595,362.028,2042.0
2023-01-18 11:15:00,369.7,369.82,369.5,369.61,3702.0,361.9987,362.1162,361.8028,361.9105,3702.0
2023-01-18 11:20:00,369.48,369.48,368.65,368.65,4130.0,361.7832,361.7832,360.9705,360.9705,4130.0
2023-01-18 11:25:00,368.71,369.53,368.65,368.88,7284.0,361.0293,361.8322,360.9705,361.1957,7284.0
2023-01-18 11:30:00,368.99,369.01,368.22,368.22,1635.0,361.3035,361.323,360.5495,360.5495,1635.0
2023-01-18 11:35:00,368.22,368.22,367.62,367.81,11505.0,360.5495,360.5495,359.962,360.148,11505.0
2023-01-18 11:40:00,367.81,367.82,367.39,367.49,6812.0,360.148,360.1578,359.7368,359.8347,6812.0
2023-01-18 11:45:00,367.52,368.09,367.49,368.09,5141.0,359.8641,360.4222,359.8347,360.4222,5141.0
2023-01-18 11:50:00,368.06,368.09,367.7,368.09,8592.0,360.3928,360.4222,360.0403,360.4222,8592.0
2023-01-18 11:55:00,368.05,368.1,367.7,367.99,2968.0,360.383,360.432,360.0403,360.3243,2968.0
2023-01-18 12:00:00,368.06,368.13,367.74,367.77,3671.0,360.3928,360.4614,360.0795,360.1089,3671.0
2023-01-18 12:05:00,367.8,367.83,367.05,367.05,3600.0,360.1382,360.1676,359.4039,359.4039,3600.0
2023-01-18 12:10:00,367.05,367.69,366.91,367.69,8168.0,359.4039,360.0305,359.2668,360.0305,8168.0
2023-01-18 12:15:00,367.6,368.03,367.45,367.79,7270.0,359.9424,360.3634,359.7955,360.1284,7270.0
2023-01-18 12:20:00,367.79,368.05,367.65,367.91,4868.0,360.1284,360.383,359.9914,360.2459,4868.0
2023-01-18 12:25:00,367.91,367.91,367.24,367.47,11294.0,360.2459,360.2459,359.5899,359.8151,11294.0
2023-01-18 12:30:00,367.45,367.96,367.32,367.71,7386.0,359.7955,360.2949,359.6682,360.0501,7386.0
2023-01-18 12:35:00,367.71,368.25,367.62,368.0,4931.0,360.0501,360.5789,359.962,360.3341,4931.0
2023-01-18 12:40:00,367.99,368.06,367.73,367.8,2978.0,360.3243,360.3928,360.0697,360.1382,2978.0
2023-01-18 12:45:00,367.75,367.87,367.65,367.7,4200.0,360.0893,360.2068,359.9914,360.0403,4200.0
2023-01-18 12:50:00,367.78,368.12,367.26,367.26,3119.0,360.1187,360.4516,359.6095,359.6095,3119.0
2023-01-18 12:55:00,367.21,367.47,367.21,367.31,5207.0,359.5605,359.8151,359.5605,359.6584,5207.0
2023-01-18 13:00:00,367.29,367.72,367.27,367.41,6296.0,359.6389,360.0599,359.6193,359.7564,6296.0
2023-01-18 13:05:00,367.35,367.42,367.03,367.03,5109.0,359.6976,359.7662,359.3843,359.3843,5109.0
2023-01-18 13:10:00,367.08,367.08,366.7,366.98,3344.0,359.4332,359.4332,359.0612,359.3353,3344.0
2023-01-18 13:15:00,367.04,367.45,367.03,367.39,3129.0,359.3941,359.7955,359.3843,359.7368,3129.0
2023-01-18 13:20:00,367.34,367.43,367.22,367.34,6235.0,359.6878,359.7759,359.5703,359.6878,6235.0
2023-01-18 13:25:00,367.29,367.49,367.14,367.42,2292.0,359.6389,359.8347,359.492,359.7662,2292.0
2023-01-18 13:30:00,367.37,367.64,367.09,367.09,6009.0,359.7172,359.9816,359.443,359.443,6009.0
2023-01-18 13:35:00,367.09,367.33,367.05,367.12,6381.0,359.443,359.678,359.4039,359.4724,6381.0
2023-01-18 13:40:00,367.21,367.55,367.21,367.49,6414.0,359.5605,359.8934,359.5605,359.8347,6414.0
2023-01-18 13:45:00,367.49,367.8,367.49,367.71,10795.0,359.8347,360.1382,359.8347,360.0501,10795.0
2023-01-18 13:50:00,367.62,368.1,367.56,367.93,3957.0,359.962,360.432,359.9032,360.2655,3957.0
2023-01-18 13:55:00,367.85,367.85,367.2,367.54,3408.0,360.1872,360.1872,359.5507,359.8837,3408.0
2023-01-18 14:00:00,367.46,367.49,366.78,366.91,2975.0,359.8053,359.8347,359.1395,359.2668,2975.0
2023-01-18 14:05:00,366.63,366.63,365.89,366.16,3313.0,358.9926,358.9926,358.268,358.5324,3313.0
2023-01-18 14:10:00,366.43,366.46,366.16,366.29,1646.0,358.7968,358.8262,358.5324,358.6597,1646.0
2023-01-18 14:15:00,366.29,366.38,366.18,366.32,3250.0,358.6597,358.7478,358.552,358.6891,3250.0
2023-01-18 14:20:00,366.42,366.66,366.28,366.28,4065.0,358.787,359.022,358.6499,358.6499,4065.0
2023-01-18 14:25:00,366.13,366.25,366.08,366.15,1638.0,358.503,358.6205,358.4541,358.5226,1638.0
2023-01-18 14:30:00,366.28,367.06,366.21,367.0,5577.0,358.6499,359.4137,358.5814,359.3549,5577.0
2023-01-18 14:35:00,366.82,366.85,366.53,366.58,5016.0,359.1787,359.208,358.8947,358.9437,5016.0
2023-01-18 14:40:00,366.43,366.46,366.21,366.33,2854.0,358.7968,358.8262,358.5814,358.6989,2854.0
2023-01-18 14:45:00,366.39,366.45,365.83,365.83,2855.0,358.7576,358.8164,358.2093,358.2093,2855.0
2023-01-18 14:50:00,365.82,365.89,365.57,365.76,8002.0,358.1995,358.268,357.9547,358.1407,8002.0
2023-01-18 14:55:00,365.71,365.87,365.65,365.65,2717.0,358.0918,358.2484,358.033,358.033,2717.0
2023-01-18 15:00:00,365.6,365.6,365.3,365.51,6001.0,357.9841,357.9841,357.6903,357.8959,6001.0
2023-01-18 15:05:00,365.52,365.54,365.38,365.38,1719.0,357.9057,357.9253,357.7687,357.7687,1719.0
2023-01-18 15:10:00,365.61,366.14,365.54,365.68,4086.0,357.9939,358.5128,357.9253,358.0624,4086.0
2023-01-18 15:15:00,365.6,365.6,365.03,365.05,2666.0,357.9841,357.9841,357.4259,357.4455,2666.0
2023-01-18 15:20:00,364.97,365.7,364.97,365.7,8009.0,357.3672,358.082,357.3672,358.082,8009.0
2023-01-18 15:25:00,365.55,365.64,365.36,365.36,6575.0,357.9351,358.0232,357.7491,357.7491,6575.0
2023-01-18 15:30:00,365.32,365.71,364.9,364.9,14357.0,357.7099,358.0918,357.2987,357.2987,14357.0
2023-01-18 15:35:00,364.96,365.11,364.41,364.49,9635.0,357.3574,357.5043,356.8189,356.8972,9635.0
2023-01-18 15:40:00,364.48,364.55,364.05,364.52,15353.0,356.8874,356.9559,356.4664,356.9266,15353.0
2023-01-18 15:45:00,364.54,364.65,364.31,364.44,11777.0,356.9462,357.0539,356.7209,356.8482,11777.0
2023-01-18 15:50:00,364.37,364.77,364.09,364.68,20153.0,356.7797,357.1714,356.5055,357.0832,20153.0
2023-01-18 15:55:00,364.61,364.69,363.82,363.99,40885.0,357.0147,357.093,356.2411,356.4076,40885.0
2023-01-19 09:30:00,360.23,361.73,359.06,359.42,19637.0,352.7259,354.1947,351.5803,351.9328,19637.0
2023-01-19 09:35:00,359.38,360.21,358.93,360.21,8610.0,351.8936,352.7063,351.453,352.7063,8610.0
2023-01-19 09:40:00,360.38,360.88,359.87,359.98,11577.0,352.8728,353.3624,352.3734,352.4811,11577.0
2023-01-19 09:45:00,360.06,360.26,359.56,359.57,26156.0,352.5595,352.7553,352.0699,352.0797,26156.0
2023-01-19 09:50:00,359.74,360.5,358.25,358.41,14764.0,352.2461,352.9903,350.7872,350.9438,14764.0
2023-01-19 09:55:00,358.41,359.31,358.31,358.84,13734.0,350.9438,351.8251,350.8459,351.3649,13734.0
2023-01-19 10:00:00,359.2,360.12,358.98,360.07,5966.0,351.7174,352.6182,351.502,352.5693,5966.0
2023-01-19 10:05:00,360.17,360.18,359.25,359.83,9437.0,352.6672,352.677,351.7663,352.3343,9437.0
2023-01-19 10:10:00,359.5,359.88,358.94,359.41,6996.0,352.0111,352.3832,351.4628,351.923,6996.0
2023-01-19 10:15:00,359.05,359.78,358.93,359.67,13199.0,351.5705,352.2853,351.453,352.1776,13199.0
2023-01-19 10:20:00,359.66,359.66,358.42,358.46,4769.0,352.1678,352.1678,350.9536,350.9928,4769.0
2023-01-19 10:25:00,358.46,359.63,358.45,359.22,4416.0,350.9928,352.1384,350.983,351.737,4416.0
2023-01-19 10:30:00,358.72,358.88,358.31,358.48,8154.0,351.2474,351.4041,350.8459,351.0124,8154.0
2023-01-19 10:35:00,358.3,358.34,357.61,357.71,3714.0,350.8361,350.8753,350.1605,350.2584,3714.0
2023-01-19 10:40:00,357.86,357.86,356.81,356.82,4379.0,350.4053,350.4053,349.3772,349.387,4379.0
2023-01-19 10:45:00,356.84,357.26,356.53,356.81,6759.0,349.4066,349.8178,349.103,349.3772,6759.0
2023-01-19 10:50:00,356.81,357.02,356.62,356.79,4264.0,349.3772,349.5828,349.1911,349.3576,4264.0
2023-01-19 10:55:00,357.04,357.64,356.74,357.64,20776.0,349.6024,350.1899,349.3086,350.1899,20776.0
2023-01-19 11:00:00,357.44,357.75,357.44,357.53,2248.0,349.9941,350.2976,349.9941,350.0822,2248.0
2023-01-19 11:05:00,357.57,358.44,357.43,358.17,5806.0,350.1213,350.9732,349.9843,350.7088,5806.0
2023-01-19 11:10:00,358.18,358.51,358.07,358.19,6364.0,350.7186,351.0418,350.6109,350.7284,6364.0
2023-01-19 11:15:00,358.08,358.33,357.95,358.33,1226.0,350.6207,350.8655,350.4934,350.8655,1226.0
2023-01-19 11:20:00,358.13,358.44,357.96,358.22,5319.0,350.6697,350.9732,350.5032,350.7578,5319.0
2023-01-19 11:25:00,358.25,358.36,357.4,357.82,10625.0,350.7872,350.8949,349.9549,350.3661,10625.0
2023-01-19 11:30:00,357.84,359.16,357.79,359.04,12423.0,350.3857,351.6782,350.3368,351.5607,12423.0
2023-01-19 11:35:00,359.04,359.94,358.87,359.73,11165.0,351.5607,352.442,351.3943,352.2363,11165.0
2023-01-19 11:40:00,359.8,359.85,359.33,359.53,6128.0,352.3049,352.3538,351.8447,352.0405,6128.0
2023-01-19 11:45:00,359.44,359.75,359.18,359.46,5129.0,351.9524,352.2559,351.6978,351.972,5129.0
2023-01-19 11:50:00,359.19,359.19,358.58,358.76,5250.0,351.7076,351.7076,351.1103,351.2866,5250.0
2023-01-19 11:55:00,358.82,359.65,358.82,359.54,3144.0,351.3453,352.158,351.3453,352.0503,3144.0
2023-01-19 12:00:00,359.94,360.49,359.93,360.35,3573.0,352.442,352.9805,352.4322,352.8434,3573.0
2023-01-19 12:05:00,360.2,360.55,359.94,360.06,4699.0,352.6966,353.0393,352.442,352.5595,4699.0
2023-01-19 12:10:00,359.89,360.12,359.77,360.12,2127.0,352.393,352.6182,352.2755,352.6182,2127.0
2023-01-19 12:15:00,360.13,360.45,359.55,359.63,4980.0,352.628,352.9414,352.0601,352.1384,4980.0
2023-01-19 12:20:00,359.56,359.7,359.1,359.1,9648.0,352.0699,352.207,351.6195,351.6195,9648.0
2023-01-19 12:25:00,359.23,359.42,359.19,359.37,3252.0,351.7468,351.9328,351.7076,351.8838,3252.0
2023-01-19 12:30:00,359.46,359.46,359.19,359.4,1615.0,351.972,351.972,351.7076,351.9132,1615.0
2023-01-19 12:35:00,359.49,359.77,359.3,359.6,3002.0,352.0013,352.2755,351.8153,352.1091,3002.0
2023-01-19 12:40:00,359.74,359.83,359.68,359.83,2030.0,352.2461,352.3343,352.1874,352.3343,2030.0
2023-01-19 12:45:00,359.74,360.0,359.65,359.98,2479.0,352.2461,352.5007,352.158,352.4811,2479.0
2023-01-19 12:50:00,359.94,360.07,359.74,359.78,1916.0,352.442,352.5693,352.2461,352.2853,1916.0
2023-01-19 12:55:00,359.67,360.66,359.67,360.57,2487.0,352.1776,353.147,352.1776,353.0589,2487.0
2023-01-19 13:00:00,360.85,361.3,360.74,361.3,2782.0,353.333,353.7736,353.2253,353.7736,2782.0
2023-01-19 13:05:00,361.11,361.11,360.61,360.63,2534.0,353.5876,353.5876,353.098,353.1176,2534.0
2023-01-19 13:10:00,360.65,360.83,360.52,360.75,3713.0,353.1372,353.3134,353.0099,353.2351,3713.0
2023-01-19 13:15:00,360.99,360.99,360.53,360.97,2777.0,353.4701,353.4701,353.0197,353.4505,2777.0
2023-01-19 13:20:00,361.35,361.66,361.16,361.16,3036.0,353.8226,354.1261,353.6366,353.6366,3036.0
2023-01-19 13:25:00,361.24,361.41,360.91,361.37,2510.0,353.7149,353.8814,353.3918,353.8422,2510.0
2023-01-19 13:30:00,361.33,361.61,361.18,361.28,3749.0,353.803,354.0772,353.6561,353.7541,3749.0
2023-01-19 13:35:00,361.65,361.98,361.47,361.98,2360.0,354.1164,354.4395,353.9401,354.4395,2360.0
2023-01-19 13:40:00,362.35,362.71,362.1,362.71,4172.0,354.8018,355.1543,354.557,355.1543,4172.0
2023-01-19 13:45:00,362.57,362.87,362.49,362.53,3665.0,355.0172,355.3109,354.9389,354.978,3665.0
2023-01-19 13:50:00,362.43,362.61,362.25,362.4,3265.0,354.8801,355.0564,354.7039,354.8507,3265.0
2023-01-19 13:55:00,362.23,362.51,362.12,362.51,1184.0,354.6843,354.9584,354.5766,354.9584,1184.0
2023-01-19 14:00:00,362.66,362.85,362.19,362.61,4014.0,355.1053,355.2914,354.6451,355.0564,4014.0
2023-01-19 14:05:00,362.39,362.4,361.99,362.19,3215.0,354.8409,354.8507,354.4493,354.6451,3215.0
2023-01-19 14:10:00,362.07,362.65,362.07,362.64,3003.0,354.5276,355.0955,354.5276,355.0857,3003.0
2023-01-19 14:15:00,362.73,362.78,362.29,362.4,5382.0,355.1739,355.2228,354.743,354.8507,5382.0
2023-01-19 14:20:00,362.59,362.94,362.38,362.94,7543.0,355.0368,355.3795,354.8311,355.3795,7543.0
2023-01-19 14:25:00,363.05,363.33,362.78,363.33,2000.0,355.4872,355.7614,355.2228,355.7614,2000.0
2023-01-19 14:30:00,363.17,363.43,362.86,363.36,5629.0,355.6047,355.8593,355.3011,355.7907,5629.0
2023-01-19 14:35:00,363.51,363.68,363.47,363.47,3596.0,355.9376,356.1041,355.8984,355.8984,3596.0
2023-01-19 14:40:00,363.55,363.79,363.27,363.45,5020.0,355.9768,356.2118,355.7026,355.8789,5020.0
2023-01-19 14:45:00,363.53,363.59,363.01,363.06,3002.0,355.9572,356.0159,355.448,355.497,3002.0
2023-01-19 14:50:00,362.97,363.17,362.67,362.67,4742.0,355.4089,355.6047,355.1151,355.1151,4742.0
2023-01-19 14:55:00,362.7,363.12,362.68,363.1,3831.0,355.1445,355.5557,355.1249,355.5361,3831.0
2023-01-19 15:00:00,362.92,363.28,362.92,363.1,2729.0,355.3599,355.7124,355.3599,355.5361,2729.0
2023-01-19 15:05:00,362.97,362.97,362.44,362.5,3957.0,355.4089,355.4089,354.8899,354.9486,3957.0
2023-01-19 15:10:00,362.43,362.61,362.21,362.58,5860.0,354.8801,355.0564,354.6647,355.027,5860.0
2023-01-19 15:15:00,362.69,362.69,362.15,362.4,4348.0,355.1347,355.1347,354.6059,354.8507,4348.0
2023-01-19 15:20:00,362.31,362.31,361.93,362.02,4940.0,354.7626,354.7626,354.3905,354.4786,4940.0
2023-01-19 15:25:00,361.94,362.13,361.77,361.79,6519.0,354.4003,354.5864,354.2339,354.2534,6519.0
2023-01-19 15:30:00,361.74,361.75,361.25,361.54,8316.0,354.2045,354.2143,353.7247,354.0086,8316.0
2023-01-19 15:35:00,361.7,362.15,361.56,361.56,9739.0,354.1653,354.6059,354.0282,354.0282,9739.0
2023-01-19 15:40:00,361.55,361.82,361.39,361.71,14102.0,354.0184,354.2828,353.8618,354.1751,14102.0
2023-01-19 15:45:00,361.75,362.06,361.65,361.77,29565.0,354.2143,354.5178,354.1164,354.2339,29565.0
2023-01-19 15:50:00,361.69,361.75,360.93,361.25,21639.0,354.1555,354.2143,353.4114,353.7247,21639.0
2023-01-19 15:55:00,361.4,361.45,360.93,361.14,47945.0,353.8716,353.9205,353.4114,353.617,47945.0
2023-01-20 09:30:00,361.24,367.99,361.24,364.44,132635.0,353.7149,360.3243,353.7149,356.8482,132635.0
2023-01-20 09:35:00,363.91,364.48,363.22,363.88,8856.0,356.3293,356.8874,355.6536,356.2999,8856.0
2023-01-20 09:40:00,363.62,365.09,363.46,365.09,13514.0,356.0453,357.4847,355.8886,357.4847,13514.0
2023-01-20 09:45:00,364.94,365.09,363.35,363.35,11643.0,357.3378,357.4847,355.7809,355.7809,11643.0
2023-01-20 09:50:00,363.25,364.29,363.12,363.51,13579.0,355.683,356.7014,355.5557,355.9376,13579.0
2023-01-20 09:55:00,363.63,364.2,363.63,364.05,10265.0,356.0551,356.6132,356.0551,356.4664,10265.0
2023-01-20 10:00:00,364.04,364.66,363.84,363.96,10617.0,356.4566,357.0637,356.2607,356.3782,10617.0
2023-01-20 10:05:00,364.13,365.05,364.08,364.42,10420.0,356.5447,357.4455,356.4957,356.8286,10420.0
2023-01-20 10:10:00,364.47,364.91,364.31,364.42,8258.0,356.8776,357.3084,356.7209,356.8286,8258.0
2023-01-20 10:15:00,364.04,364.18,362.93,363.0,6213.0,356.4566,356.5936,355.3697,355.4382,6213.0
2023-01-20 10:20:00,362.94,363.76,362.85,363.38,14645.0,355.3795,356.1824,355.2914,355.8103,14645.0
2023-01-20 10:25:00,363.13,363.65,363.0,363.6,10293.0,355.5655,356.0747,355.4382,356.0257,10293.0
2023-01-20 10:30:00,363.72,363.73,362.9,363.22,13526.0,356.1432,356.153,355.3403,355.6536,13526.0
2023-01-20 10:35:00,363.28,363.49,362.54,362.74,9028.0,355.7124,355.918,354.9878,355.1836,9028.0
2023-01-20 10:40:00,362.78,362.93,362.63,362.69,7619.0,355.2228,355.3697,355.0759,355.1347,7619.0
2023-01-20 10:45:00,362.52,362.81,362.3,362.45,9545.0,354.9682,355.2522,354.7528,354.8997,9545.0
2023-01-20 10:50:00,362.37,362.43,361.99,362.43,5753.0,354.8214,354.8801,354.4493,354.8801,5753.0
2023-01-20 10:55:00,362.38,362.81,362.37,362.43,5737.0,354.8311,355.2522,354.8214,354.8801,5737.0
2023-01-20 11:00:00,362.6,363.69,362.48,363.54,9408.0,355.0466,356.1139,354.9291,355.967,9408.0
2023-01-20 11:05:00,363.49,363.49,362.9,362.91,9074.0,355.918,355.918,355.3403,355.3501,9074.0
2023-01-20 11:10:00,363.12,363.58,363.04,363.44,6758.0,355.5557,356.0061,355.4774,355.8691,6758.0
2023-01-20 11:15:00,363.46,363.97,363.44,363.75,8511.0,355.8886,356.388,355.8691,356.1726,8511.0
2023-01-20 11:20:00,363.84,363.84,363.16,363.18,11476.0,356.2607,356.2607,355.5949,355.6145,11476.0
2023-01-20 11:25:00,363.23,364.16,363.21,364.13,6008.0,355.6634,356.5741,355.6439,356.5447,6008.0
2023-01-20 11:30:00,364.16,365.2,364.16,365.2,4592.0,356.5741,357.5924,356.5741,357.5924,4592.0
2023-01-20 11:35:00,365.03,365.03,364.22,364.23,3849.0,357.4259,357.4259,356.6328,356.6426,3849.0
2023-01-20 11:40:00,364.17,364.26,363.92,364.13,2519.0,356.5839,356.672,356.3391,356.5447,2519.0
2023-01-20 11:45:00,364.13,364.44,364.1,364.41,6010.0,356.5447,356.8482,356.5153,356.8189,6010.0
2023-01-20 11:50:00,364.42,364.42,363.69,363.82,2244.0,356.8286,356.8286,356.1139,356.2411,2244.0
2023-01-20 11:55:00,363.82,364.4,363.69,364.19,6881.0,356.2411,356.8091,356.1139,356.6034,6881.0
2023-01-20 12:00:00,364.31,364.38,364.07,364.11,2732.0,356.7209,356.7895,356.4859,356.5251,2732.0
2023-01-20 12:05:00,364.21,364.3,363.97,363.97,4451.0,356.623,356.7111,356.388,356.388,4451.0
2023-01-20 12:10:00,363.84,363.91,363.6,363.71,5392.0,356.2607,356.3293,356.0257,356.1334,5392.0
2023-01-20 12:15:00,363.68,363.73,363.29,363.73,4061.0,356.1041,356.153,355.7222,356.153,4061.0
2023-01-20 12:20:00,363.83,364.17,363.75,364.02,3309.0,356.2509,356.5839,356.1726,356.437,3309.0
2023-01-20 12:25:00,363.93,364.23,363.77,364.1,2501.0,356.3489,356.6426,356.1922,356.5153,2501.0
2023-01-20 12:30:00,364.02,364.45,363.92,364.45,1970.0,356.437,356.858,356.3391,356.858,1970.0
2023-01-20 12:35:00,364.62,364.98,364.48,364.48,8646.0,357.0245,357.377,356.8874,356.8874,8646.0
2023-01-20 12:40:00,364.39,364.57,364.33,364.41,7860.0,356.7993,356.9755,356.7405,356.8189,7860.0
2023-01-20 12:45:00,364.33,364.46,364.25,364.27,2212.0,356.7405,356.8678,356.6622,356.6818,2212.0
2023-01-20 12:50:00,364.31,364.82,364.31,364.73,4243.0,356.7209,357.2203,356.7209,357.1322,4243.0
2023-01-20 12:55:00,364.7,364.85,364.2,364.24,5371.0,357.1028,357.2497,356.6132,356.6524,5371.0
2023-01-20 13:00:00,364.37,364.89,364.13,364.61,8347.0,356.7797,357.2889,356.5447,357.0147,8347.0
2023-01-20 13:05:00,364.54,364.58,364.36,364.56,2967.0,356.9462,356.9853,356.7699,356.9657,2967.0
2023-01-20 13:10:00,364.47,364.65,364.01,364.61,6555.0,356.8776,357.0539,356.4272,357.0147,6555.0
2023-01-20 13:15:00,364.63,364.85,364.04,364.04,4218.0,357.0343,357.2497,356.4566,356.4566,4218.0
2023-01-20 13:20:00,364.01,364.42,363.93,364.42,2162.0,356.4272,356.8286,356.3489,356.8286,2162.0
2023-01-20 13:25:00,364.46,364.58,364.15,364.49,6233.0,356.8678,356.9853,356.5643,356.8972,6233.0
2023-01-20 13:30:00,364.48,364.97,364.47,364.93,6692.0,356.8874,357.3672,356.8776,357.328,6692.0
2023-01-20 13:35:00,364.93,365.69,364.92,365.63,8244.0,357.328,358.0722,357.3182,358.0134,8244.0
2023-01-20 13:40:00,365.63,365.75,365.48,365.62,4843.0,358.0134,358.1309,357.8666,358.0037,4843.0
2023-01-20 13:45:00,365.77,366.22,365.63,366.22,5281.0,358.1505,358.5912,358.0134,358.5912,5281.0
2023-01-20 13:50:00,366.21,366.49,366.21,366.28,5022.0,358.5814,358.8555,358.5814,358.6499,5022.0
2023-01-20 13:55:00,366.27,366.71,366.2,366.57,3583.0,358.6401,359.0709,358.5716,358.9339,3583.0
2023-01-20 14:00:00,366.58,366.58,366.26,366.56,5249.0,358.9437,358.9437,358.6303,358.9241,5249.0
2023-01-20 14:05:00,366.56,366.7,366.41,366.7,4552.0,358.9241,359.0612,358.7772,359.0612,4552.0
2023-01-20 14:10:00,366.77,366.95,366.51,366.51,10384.0,359.1297,359.3059,358.8751,358.8751,10384.0
2023-01-20 14:15:00,366.66,366.85,366.45,366.46,3155.0,359.022,359.208,358.8164,358.8262,3155.0
2023-01-20 14:20:00,366.45,366.79,366.36,366.72,4608.0,358.8164,359.1493,358.7282,359.0807,4608.0
2023-01-20 14:25:00,366.8,366.8,366.51,366.69,5471.0,359.1591,359.1591,358.8751,359.0514,5471.0
2023-01-20 14:30:00,366.72,367.16,366.29,366.32,22054.0,359.0807,359.5116,358.6597,358.6891,22054.0
2023-01-20 14:35:00,366.39,367.24,366.39,367.13,16978.0,358.7576,359.5899,358.7576,359.4822,16978.0
2023-01-20 14:40:00,367.08,367.18,366.87,366.88,5971.0,359.4332,359.5312,359.2276,359.2374,5971.0
2023-01-20 14:45:00,366.87,367.0,366.66,366.81,16557.0,359.2276,359.3549,359.022,359.1689,16557.0
2023-01-20 14:50:00,366.8,366.93,366.58,366.8,13800.0,359.1591,359.2864,358.9437,359.1591,13800.0
2023-01-20 14:55:00,366.74,367.4,366.61,367.4,18255.0,359.1003,359.7466,358.973,359.7466,18255.0
2023-01-20 15:00:00,367.4,367.63,367.32,367.62,7370.0,359.7466,359.9718,359.6682,359.962,7370.0
2023-01-20 15:05:00,367.6,367.84,367.43,367.61,14389.0,359.9424,360.1774,359.7759,359.9522,14389.0
2023-01-20 15:10:00,367.54,368.17,367.43,368.17,9616.0,359.8837,360.5005,359.7759,360.5005,9616.0
2023-01-20 15:15:00,368.17,368.35,367.73,367.75,11367.0,360.5005,360.6768,360.0697,360.0893,11367.0
2023-01-20 15:20:00,367.77,367.78,367.53,367.74,9343.0,360.1089,360.1187,359.8739,360.0795,9343.0
2023-01-20 15:25:00,367.8,367.81,367.47,367.66,14323.0,360.1382,360.148,359.8151,360.0012,14323.0
2023-01-20 15:30:00,367.65,367.88,367.29,367.35,15397.0,359.9914,360.2166,359.6389,359.6976,15397.0
2023-01-20 15:35:00,367.25,367.82,367.17,367.78,15616.0,359.5997,360.1578,359.5214,360.1187,15616.0
2023-01-20 15:40:00,367.78,368.03,367.35,367.41,29327.0,360.1187,360.3634,359.6976,359.7564,29327.0
2023-01-20 15:45:00,367.41,368.08,367.3,367.89,38523.0,359.7564,360.4124,359.6487,360.2264,38523.0
2023-01-20 15:50:00,367.89,368.25,367.41,368.07,69371.0,360.2264,360.5789,359.7564,360.4026,69371.0
2023-01-20 15:55:00,368.19,368.38,367.22,368.02,170969.0,360.5201,360.7062,359.5703,360.3537,170969.0
2023-01-23 09:30:00,368.09,368.09,365.6,366.09,31136.0,360.4222,360.4222,357.9841,358.4639,31136.0
2023-01-23 09:35:00,366.09,367.24,366.01,366.71,3819.0,358.4639,359.5899,358.3855,359.0709,3819.0
2023-01-23 09:40:00,366.71,368.37,366.71,367.2,13542.0,359.0709,360.6964,359.0709,359.5507,13542.0
2023-01-23 09:45:00,367.37,368.33,367.01,367.38,36566.0,359.7172,360.6572,359.3647,359.727,36566.0
2023-01-23 09:50:00,367.8,368.51,367.53,367.53,9474.0,360.1382,360.8334,359.8739,359.8739,9474.0
2023-01-23 09:55:00,367.71,367.76,367.01,367.13,5636.0,360.0501,360.0991,359.3647,359.4822,5636.0
2023-01-23 10:00:00,367.37,369.15,367.14,368.77,7650.0,359.7172,361.4601,359.492,361.088,7650.0
2023-01-23 10:05:00,368.57,368.64,368.05,368.13,4821.0,360.8922,360.9607,360.383,360.4614,4821.0
2023-01-23 10:10:00,368.13,369.1,367.87,368.88,9277.0,360.4614,361.4112,360.2068,361.1957,9277.0
2023-01-23 10:15:00,368.75,370.0,368.75,369.74,13299.0,361.0685,362.2924,361.0685,362.0378,13299.0
2023-01-23 10:20:00,369.85,370.28,369.31,370.28,19971.0,362.1455,362.5666,361.6168,362.5666,19971.0
2023-01-23 10:25:00,370.27,370.31,369.64,369.65,7679.0,362.5568,362.596,361.9399,361.9497,7679.0
2023-01-23 10:30:00,369.73,370.37,369.73,369.97,3556.0,362.028,362.6547,362.028,362.263,3556.0
2023-01-23 10:35:00,369.75,370.06,369.57,369.58,5315.0,362.0476,362.3512,361.8714,361.8812,5315.0
2023-01-23 10:40:00,369.55,369.6,369.13,369.26,4357.0,361.8518,361.9007,361.4405,361.5678,4357.0
2023-01-23 10:45:00,369.12,370.03,369.0,369.98,4285.0,361.4307,362.3218,361.3132,362.2728,4285.0
2023-01-23 10:50:00,369.98,370.2,369.89,369.92,10759.0,362.2728,362.4882,362.1847,362.2141,10759.0
2023-01-23 10:55:00,370.04,370.8,370.03,370.77,5916.0,362.3316,363.0757,362.3218,363.0464,5916.0
2023-01-23 11:00:00,370.65,372.02,370.64,372.02,4032.0,362.9289,364.2703,362.9191,364.2703,4032.0
2023-01-23 11:05:00,372.02,372.48,371.49,372.38,6104.0,364.2703,364.7207,363.7514,364.6228,6104.0
2023-01-23 11:10:00,372.44,372.74,372.39,372.43,6668.0,364.6816,364.9753,364.6326,364.6718,6668.0
2023-01-23 11:15:00,372.5,373.02,372.48,373.0,5599.0,364.7403,365.2495,364.7207,365.2299,5599.0
2023-01-23 11:20:00,373.12,373.33,373.07,373.28,4535.0,365.3474,365.553,365.2985,365.5041,4535.0
2023-01-23 11:25:00,373.27,373.27,372.62,372.63,28664.0,365.4943,365.4943,364.8578,364.8676,28664.0
2023-01-23 11:30:00,372.63,372.83,372.35,372.47,8613.0,364.8676,365.0635,364.5935,364.711,8613.0
2023-01-23 11:35:00,372.43,373.03,372.05,373.03,5713.0,364.6718,365.2593,364.2997,365.2593,5713.0
2023-01-23 11:40:00,372.97,373.33,372.89,373.28,8080.0,365.2005,365.553,365.1222,365.5041,8080.0
2023-01-23 11:45:00,373.28,373.28,372.73,373.09,7771.0,365.5041,365.5041,364.9655,365.318,7771.0
2023-01-23 11:50:00,372.98,373.2,372.63,373.2,6003.0,365.2103,365.4258,364.8676,365.4258,6003.0
2023-01-23 11:55:00,373.2,374.27,372.99,374.15,5489.0,365.4258,366.4735,365.2201,366.356,5489.0
2023-01-23 12:00:00,374.24,374.28,373.78,373.78,3595.0,366.4441,366.4833,365.9937,365.9937,3595.0
2023-01-23 12:05:00,373.75,373.75,372.58,372.58,6633.0,365.9643,365.9643,364.8187,364.8187,6633.0
2023-01-23 12:10:00,372.59,372.72,372.22,372.23,4493.0,364.8285,364.9557,364.4662,364.476,4493.0
2023-01-23 12:15:00,372.19,372.8,372.18,372.79,2335.0,364.4368,365.0341,364.427,365.0243,2335.0
2023-01-23 12:20:00,372.77,372.77,372.36,372.65,3609.0,365.0047,365.0047,364.6032,364.8872,3609.0
2023-01-23 12:25:00,372.31,372.76,372.31,372.72,1227.0,364.5543,364.9949,364.5543,364.9557,1227.0
2023-01-23 12:30:00,372.78,372.78,372.32,372.5,4057.0,365.0145,365.0145,364.5641,364.7403,4057.0
2023-01-23 12:35:00,372.5,372.95,372.47,372.65,3451.0,364.7403,365.181,364.711,364.8872,3451.0
2023-01-23 12:40:00,372.54,372.82,372.49,372.64,6185.0,364.7795,365.0537,364.7305,364.8774,6185.0
2023-01-23 12:45:00,372.65,372.65,372.11,372.22,6984.0,364.8872,364.8872,364.3585,364.4662,6984.0
2023-01-23 12:50:00,372.11,372.51,371.91,372.36,4564.0,364.3585,364.7501,364.1626,364.6032,4564.0
2023-01-23 12:55:00,372.38,372.62,372.17,372.47,5069.0,364.6228,364.8578,364.4172,364.711,5069.0
2023-01-23 13:00:00,372.53,372.85,372.42,372.42,15395.0,364.7697,365.083,364.662,364.662,15395.0
2023-01-23 13:05:00,372.38,372.68,372.38,372.53,3334.0,364.6228,364.9166,364.6228,364.7697,3334.0
2023-01-23 13:10:00,372.65,372.65,372.16,372.36,1500.0,364.8872,364.8872,364.4074,364.6032,1500.0
2023-01-23 13:15:00,372.36,372.68,372.35,372.51,4568.0,364.6032,364.9166,364.5935,364.7501,4568.0
2023-01-23 13:20:00,372.54,372.77,372.53,372.71,5625.0,364.7795,365.0047,364.7697,364.946,5625.0
2023-01-23 13:25:00,372.62,372.87,372.18,372.47,11648.0,364.8578,365.1026,364.427,364.711,11648.0
2023-01-23 13:30:00,372.51,372.77,372.22,372.32,2949.0,364.7501,365.0047,364.4662,364.5641,2949.0
2023-01-23 13:35:00,372.33,372.71,372.23,372.63,1712.0,364.5739,364.946,364.476,364.8676,1712.0
2023-01-23 13:40:00,372.69,372.69,372.28,372.56,4655.0,364.9264,364.9264,364.5249,364.7991,4655.0
2023-01-23 13:45:00,372.62,372.94,372.54,372.73,16650.0,364.8578,365.1712,364.7795,364.9655,16650.0
2023-01-23 13:50:00,372.6,372.6,372.01,372.01,1917.0,364.8382,364.8382,364.2605,364.2605,1917.0
2023-01-23 13:55:00,372.04,372.18,371.83,371.91,4504.0,364.2899,364.427,364.0843,364.1626,4504.0
2023-01-23 14:00:00,371.8,371.8,371.07,371.62,5399.0,364.0549,364.0549,363.3401,363.8787,5399.0
2023-01-23 14:05:00,371.64,371.69,371.54,371.6,5380.0,363.8982,363.9472,363.8003,363.8591,5380.0
2023-01-23 14:10:00,371.59,371.59,371.26,371.42,3371.0,363.8493,363.8493,363.5262,363.6828,3371.0
2023-01-23 14:15:00,371.55,371.59,371.4,371.58,2549.0,363.8101,363.8493,363.6632,363.8395,2549.0
2023-01-23 14:20:00,371.42,371.49,371.02,371.1,3443.0,363.6828,363.7514,363.2912,363.3695,3443.0
2023-01-23 14:25:00,370.97,370.99,370.17,370.17,1902.0,363.2422,363.2618,362.4589,362.4589,1902.0
2023-01-23 14:30:00,370.37,370.87,370.33,370.49,5518.0,362.6547,363.1443,362.6155,362.7722,5518.0
2023-01-23 14:35:00,370.65,370.65,370.14,370.32,5219.0,362.9289,362.9289,362.4295,362.6057,5219.0
2023-01-23 14:40:00,370.18,370.61,370.18,370.3,3987.0,362.4687,362.8897,362.4687,362.5862,3987.0
2023-01-23 14:45:00,370.29,370.29,369.27,369.29,9490.0,362.5764,362.5764,361.5776,361.5972,9490.0
2023-01-23 14:50:00,369.33,369.4,368.88,369.19,4443.0,361.6364,361.7049,361.1957,361.4993,4443.0
2023-01-23 14:55:00,369.22,369.64,369.2,369.5,6811.0,361.5287,361.9399,361.5091,361.8028,6811.0
2023-01-23 15:00:00,369.63,369.86,369.48,369.54,6407.0,361.9301,362.1553,361.7832,361.842,6407.0
2023-01-23 15:05:00,369.48,370.03,369.27,369.99,6345.0,361.7832,362.3218,361.5776,362.2826,6345.0
2023-01-23 15:10:00,369.97,370.71,369.87,370.41,5013.0,362.263,362.9876,362.1651,362.6939,5013.0
2023-01-23 15:15:00,370.2,370.63,370.15,370.23,5357.0,362.4882,362.9093,362.4393,362.5176,5357.0
2023-01-23 15:20:00,370.11,370.38,369.99,370.18,6741.0,362.4001,362.6645,362.2826,362.4687,6741.0
2023-01-23 15:25:00,370.16,370.38,369.84,370.33,6521.0,362.4491,362.6645,362.1357,362.6155,6521.0
2023-01-23 15:30:00,370.33,370.51,370.0,370.0,12552.0,362.6155,362.7918,362.2924,362.2924,12552.0
2023-01-23 15:35:00,370.06,370.5,370.03,370.5,10555.0,362.3512,362.782,362.3218,362.782,10555.0
2023-01-23 15:40:00,370.48,370.48,369.89,370.35,8696.0,362.7624,362.7624,362.1847,362.6351,8696.0
2023-01-23 15:45:00,370.4,370.47,370.1,370.16,13449.0,362.6841,362.7526,362.3903,362.4491,13449.0
2023-01-23 15:50:00,370.24,370.49,370.24,370.43,23046.0,362.5274,362.7722,362.5274,362.7135,23046.0
2023-01-23 15:55:00,370.46,371.19,370.33,370.69,61048.0,362.7428,363.4576,362.6155,362.968,61048.0
2023-01-24 09:30:00,373.04,373.04,364.29,370.91,16169.0,365.2691,365.2691,356.7014,363.1835,16169.0
2023-01-24 09:35:00,371.29,371.54,369.73,370.03,9166.0,363.5555,363.8003,362.028,362.3218,9166.0
2023-01-24 09:40:00,369.99,371.22,369.59,371.21,6885.0,362.2826,363.487,361.891,363.4772,6885.0
2023-01-24 09:45:00,370.91,370.91,369.96,370.35,4052.0,363.1835,363.1835,362.2532,362.6351,4052.0
2023-01-24 09:50:00,370.29,370.41,369.61,370.41,4027.0,362.5764,362.6939,361.9105,362.6939,4027.0
2023-01-24 09:55:00,370.42,370.42,368.6,368.89,3230.0,362.7037,362.7037,360.9216,361.2055,3230.0
2023-01-24 10:00:00,368.88,369.73,368.85,369.38,3940.0,361.1957,362.028,361.1664,361.6853,3940.0
2023-01-24 10:05:00,369.4,370.11,369.13,370.07,3563.0,361.7049,362.4001,361.4405,362.361,3563.0
2023-01-24 10:10:00,369.57,369.85,369.36,369.54,2707.0,361.8714,362.1455,361.6657,361.842,2707.0
2023-01-24 10:15:00,369.88,370.5,369.21,369.21,5383.0,362.1749,362.782,361.5189,361.5189,5383.0
2023-01-24 10:20:00,369.07,369.53,368.09,368.31,4228.0,361.3818,361.8322,360.4222,360.6376,4228.0
2023-01-24 10:25:00,368.32,368.85,368.07,368.24,4699.0,360.6474,361.1664,360.4026,360.5691,4699.0
2023-01-24 10:30:00,368.21,368.67,368.06,368.46,2903.0,360.5397,360.9901,360.3928,360.7845,2903.0
2023-01-24 10:35:00,368.43,368.43,367.78,368.42,3769.0,360.7551,360.7551,360.1187,360.7453,3769.0
2023-01-24 10:40:00,368.27,368.57,367.88,368.42,4941.0,360.5984,360.8922,360.2166,360.7453,4941.0
2023-01-24 10:45:00,368.42,368.42,367.96,368.01,2572.0,360.7453,360.7453,360.2949,360.3439,2572.0
2023-01-24 10:50:00,367.98,368.0,367.29,367.85,19723.0,360.3145,360.3341,359.6389,360.1872,19723.0
2023-01-24 10:55:00,367.85,368.13,367.52,367.87,14888.0,360.1872,360.4614,359.8641,360.2068,14888.0
2023-01-24 11:00:00,367.93,367.93,367.62,367.85,5091.0,360.2655,360.2655,359.962,360.1872,5091.0
2023-01-24 11:05:00,367.78,367.9,367.64,367.74,5835.0,360.1187,360.2362,359.9816,360.0795,5835.0
2023-01-24 11:10:00,367.72,368.4,367.47,368.3,10916.0,360.0599,360.7257,359.8151,360.6278,10916.0
2023-01-24 11:15:00,368.29,368.41,367.87,368.21,6974.0,360.618,360.7355,360.2068,360.5397,6974.0
2023-01-24 11:20:00,368.01,368.42,368.01,368.16,9173.0,360.3439,360.7453,360.3439,360.4907,9173.0
2023-01-24 11:25:00,368.06,368.42,367.92,368.42,7000.0,360.3928,360.7453,360.2557,360.7453,7000.0
2023-01-24 11:30:00,368.43,368.57,367.95,367.95,6370.0,360.7551,360.8922,360.2851,360.2851,6370.0
2023-01-24 11:35:00,367.95,368.16,367.7,368.16,13686.0,360.2851,360.4907,360.0403,360.4907,13686.0
2023-01-24 11:40:00,368.23,368.71,367.94,368.71,5213.0,360.5593,361.0293,360.2753,361.0293,5213.0
2023-01-24 11:45:00,368.56,368.63,368.16,368.16,2832.0,360.8824,360.951,360.4907,360.4907,2832.0
2023-01-24 11:50:00,368.26,368.3,367.62,367.72,10713.0,360.5887,360.6278,359.962,360.0599,10713.0
2023-01-24 11:55:00,367.88,368.13,367.85,367.85,2622.0,360.2166,360.4614,360.1872,360.1872,2622.0
2023-01-24 12:00:00,367.83,367.87,367.32,367.84,5158.0,360.1676,360.2068,359.6682,360.1774,5158.0
2023-01-24 12:05:00,367.9,368.58,367.9,368.51,4845.0,360.2362,360.902,360.2362,360.8334,4845.0
2023-01-24 12:10:00,368.61,368.66,367.9,368.18,4197.0,360.9314,360.9803,360.2362,360.5103,4197.0
2023-01-24 12:15:00,368.2,368.6,368.09,368.59,3991.0,360.5299,360.9216,360.4222,360.9118,3991.0
2023-01-24 12:20:00,368.56,368.56,368.29,368.38,1934.0,360.8824,360.8824,360.618,360.7062,1934.0
2023-01-24 12:25:00,368.38,368.38,368.05,368.19,1651.0,360.7062,360.7062,360.383,360.5201,1651.0
2023-01-24 12:30:00,368.12,368.43,368.11,368.14,4305.0,360.4516,360.7551,360.4418,360.4712,4305.0
2023-01-24 12:35:00,368.08,368.22,367.78,367.78,4253.0,360.4124,360.5495,360.1187,360.1187,4253.0
2023-01-24 12:40:00,367.61,367.81,367.51,367.78,3634.0,359.9522,360.148,359.8543,360.1187,3634.0
2023-01-24 12:45:00,367.77,367.99,367.75,367.93,2689.0,360.1089,360.3243,360.0893,360.2655,2689.0
2023-01-24 12:50:00,367.9,368.0,367.69,367.8,2866.0,360.2362,360.3341,360.0305,360.1382,2866.0
2023-01-24 12:55:00,367.83,367.83,367.53,367.71,2767.0,360.1676,360.1676,359.8739,360.0501,2767.0
2023-01-24 13:00:00,367.63,367.91,367.28,367.29,6416.0,359.9718,360.2459,359.6291,359.6389,6416.0
2023-01-24 13:05:00,367.3,367.73,367.3,367.62,2430.0,359.6487,360.0697,359.6487,359.962,2430.0
2023-01-24 13:10:00,367.65,368.19,367.65,368.1,3962.0,359.9914,360.5201,359.9914,360.432,3962.0
2023-01-24 13:15:00,368.0,368.37,368.0,368.28,4818.0,360.3341,360.6964,360.3341,360.6082,4818.0
2023-01-24 13:20:00,368.28,368.28,367.83,367.89,4622.0,360.6082,360.6082,360.1676,360.2264,4622.0
2023-01-24 13:25:00,367.94,367.94,367.53,367.62,2400.0,360.2753,360.2753,359.8739,359.962,2400.0
2023-01-24 13:30:00,367.66,367.67,367.42,367.61,3317.0,360.0012,360.0109,359.7662,359.9522,3317.0
2023-01-24 13:35:00,367.56,367.7,367.39,367.51,4015.0,359.9032,360.0403,359.7368,359.8543,4015.0
2023-01-24 13:40:00,367.5,367.57,367.35,367.4,3031.0,359.8445,359.913,359.6976,359.7466,3031.0
2023-01-24 13:45:00,367.58,367.82,367.35,367.36,4303.0,359.9228,360.1578,359.6976,359.7074,4303.0
2023-01-24 13:50:00,367.36,367.36,366.99,367.2,2135.0,359.7074,359.7074,359.3451,359.5507,2135.0
2023-01-24 13:55:00,367.28,367.35,367.15,367.15,2731.0,359.6291,359.6976,359.5018,359.5018,2731.0
2023-01-24 14:00:00,367.15,367.15,366.6,366.65,3159.0,359.5018,359.5018,358.9632,359.0122,3159.0
2023-01-24 14:05:00,366.72,366.98,366.66,366.91,3120.0,359.0807,359.3353,359.022,359.2668,3120.0
2023-01-24 14:10:00,366.84,367.12,366.75,366.75,2966.0,359.1982,359.4724,359.1101,359.1101,2966.0
2023-01-24 14:15:00,366.74,367.17,366.63,367.17,3453.0,359.1003,359.5214,358.9926,359.5214,3453.0
2023-01-24 14:20:00,367.15,367.3,367.07,367.09,7225.0,359.5018,359.6487,359.4234,359.443,7225.0
2023-01-24 14:25:00,367.18,367.48,367.18,367.42,2048.0,359.5312,359.8249,359.5312,359.7662,2048.0
2023-01-24 14:30:00,367.56,367.59,367.42,367.43,3290.0,359.9032,359.9326,359.7662,359.7759,3290.0
2023-01-24 14:35:00,367.49,367.61,367.24,367.24,2100.0,359.8347,359.9522,359.5899,359.5899,2100.0
2023-01-24 14:40:00,367.24,367.42,367.22,367.27,2620.0,359.5899,359.7662,359.5703,359.6193,2620.0
2023-01-24 14:45:00,367.43,367.53,367.09,367.09,4712.0,359.7759,359.8739,359.443,359.443,4712.0
2023-01-24 14:50:00,367.12,367.19,366.76,366.99,6571.0,359.4724,359.5409,359.1199,359.3451,6571.0
2023-01-24 14:55:00,367.06,367.31,366.93,367.25,3569.0,359.4137,359.6584,359.2864,359.5997,3569.0
2023-01-24 15:00:00,367.23,367.34,367.05,367.06,2522.0,359.5801,359.6878,359.4039,359.4137,2522.0
2023-01-24 15:05:00,367.03,367.04,366.94,366.94,2527.0,359.3843,359.3941,359.2962,359.2962,2527.0
2023-01-24 15:10:00,366.96,367.09,366.8,366.87,4561.0,359.3157,359.443,359.1591,359.2276,4561.0
2023-01-24 15:15:00,366.75,367.1,366.73,367.09,3280.0,359.1101,359.4528,359.0905,359.443,3280.0
2023-01-24 15:20:00,367.12,367.47,367.11,367.47,3125.0,359.4724,359.8151,359.4626,359.8151,3125.0
2023-01-24 15:25:00,367.41,367.6,367.26,367.47,3816.0,359.7564,359.9424,359.6095,359.8151,3816.0
2023-01-24 15:30:00,367.52,367.56,367.01,367.03,7072.0,359.8641,359.9032,359.3647,359.3843,7072.0
2023-01-24 15:35:00,367.03,367.34,366.92,367.28,5751.0,359.3843,359.6878,359.2766,359.6291,5751.0
2023-01-24 15:40:00,367.29,367.45,366.99,367.43,5832.0,359.6389,359.7955,359.3451,359.7759,5832.0
2023-01-24 15:45:00,367.43,367.44,367.24,367.31,12922.0,359.7759,359.7857,359.5899,359.6584,12922.0
2023-01-24 15:50:00,367.36,367.88,367.3,367.78,14772.0,359.7074,360.2166,359.6487,360.1187,14772.0
2023-01-24 15:55:00,367.75,368.27,367.67,367.68,44054.0,360.0893,360.5984,360.0109,360.0207,44054.0
2023-01-25 09:30:00,363.17,364.87,361.85,361.99,19129.0,355.6047,357.2693,354.3122,354.4493,19129.0
2023-01-25 09:35:00,362.1,363.89,362.1,363.51,4900.0,354.557,356.3097,354.557,355.9376,4900.0
2023-01-25 09:40:00,363.5,364.77,363.5,363.71,4065.0,355.9278,357.1714,355.9278,356.1334,4065.0
2023-01-25 09:45:00,363.71,364.12,362.91,363.04,5827.0,356.1334,356.5349,355.3501,355.4774,5827.0
2023-01-25 09:50:00,363.4,364.16,362.95,362.96,4647.0,355.8299,356.5741,355.3893,355.3991,4647.0
2023-01-25 09:55:00,362.67,362.91,360.88,360.88,5955.0,355.1151,355.3501,353.3624,353.3624,5955.0
2023-01-25 10:00:00,361.04,361.65,360.45,361.65,8468.0,353.5191,354.1164,352.9414,354.1164,8468.0
2023-01-25 10:05:00,361.58,363.12,361.58,362.85,12254.0,354.0478,355.5557,354.0478,355.2914,12254.0
2023-01-25 10:10:00,362.84,363.32,362.64,362.69,8624.0,355.2816,355.7516,355.0857,355.1347,8624.0
2023-01-25 10:15:00,362.56,362.99,362.52,362.55,4660.0,355.0074,355.4284,354.9682,354.9976,4660.0
2023-01-25 10:20:00,362.4,362.46,361.71,361.72,2505.0,354.8507,354.9095,354.1751,354.1849,2505.0
2023-01-25 10:25:00,361.55,361.89,361.29,361.87,12819.0,354.0184,354.3514,353.7639,354.3318,12819.0
2023-01-25 10:30:00,361.87,362.49,361.31,361.41,6277.0,354.3318,354.9389,353.7834,353.8814,6277.0
2023-01-25 10:35:00,361.61,361.62,360.67,361.03,5045.0,354.0772,354.087,353.1568,353.5093,5045.0
2023-01-25 10:40:00,360.96,361.34,360.86,360.94,14963.0,353.4407,353.8128,353.3428,353.4211,14963.0
2023-01-25 10:45:00,360.93,361.42,360.7,360.74,7240.0,353.4114,353.8911,353.1861,353.2253,7240.0
2023-01-25 10:50:00,360.63,361.31,360.37,361.11,4557.0,353.1176,353.7834,352.863,353.5876,4557.0
2023-01-25 10:55:00,361.32,362.1,361.19,361.97,5682.0,353.7932,354.557,353.6659,354.4297,5682.0
2023-01-25 11:00:00,361.98,362.46,361.85,362.16,5424.0,354.4395,354.9095,354.3122,354.6157,5424.0
2023-01-25 11:05:00,362.3,362.58,361.95,361.95,4453.0,354.7528,355.027,354.4101,354.4101,4453.0
2023-01-25 11:10:00,362.15,362.59,362.13,362.44,3835.0,354.6059,355.0368,354.5864,354.8899,3835.0
2023-01-25 11:15:00,362.45,362.89,362.03,362.78,6030.0,354.8997,355.3305,354.4884,355.2228,6030.0
2023-01-25 11:20:00,363.04,363.42,362.73,363.1,5830.0,355.4774,355.8495,355.1739,355.5361,5830.0
2023-01-25 11:25:00,363.11,363.21,362.93,362.94,1900.0,355.5459,355.6439,355.3697,355.3795,1900.0
2023-01-25 11:30:00,362.96,363.08,362.9,363.05,2959.0,355.3991,355.5166,355.3403,355.4872,2959.0
2023-01-25 11:35:00,362.97,363.3,362.81,363.1,2634.0,355.4089,355.732,355.2522,355.5361,2634.0
2023-01-25 11:40:00,363.11,363.26,362.96,363.16,5517.0,355.5459,355.6928,355.3991,355.5949,5517.0
2023-01-25 11:45:00,363.05,364.01,363.0,364.01,2790.0,355.4872,356.4272,355.4382,356.4272,2790.0
2023-01-25 11:50:00,364.1,365.0,363.94,365.0,7031.0,356.5153,357.3966,356.3586,357.3966,7031.0
2023-01-25 11:55:00,364.83,365.0,364.64,364.66,3580.0,357.2301,357.3966,357.0441,357.0637,3580.0
2023-01-25 12:00:00,364.56,364.81,364.53,364.53,2510.0,356.9657,357.2105,356.9364,356.9364,2510.0
2023-01-25 12:05:00,364.63,365.05,364.49,364.94,3443.0,357.0343,357.4455,356.8972,357.3378,3443.0
2023-01-25 12:10:00,364.82,364.82,364.61,364.77,2467.0,357.2203,357.2203,357.0147,357.1714,2467.0
2023-01-25 12:15:00,364.7,364.92,364.67,364.8,9247.0,357.1028,357.3182,357.0734,357.2007,9247.0
2023-01-25 12:20:00,364.64,364.64,364.32,364.33,2510.0,357.0441,357.0441,356.7307,356.7405,2510.0
2023-01-25 12:25:00,364.41,364.41,363.99,364.03,3291.0,356.8189,356.8189,356.4076,356.4468,3291.0
2023-01-25 12:30:00,364.13,364.35,364.13,364.14,2705.0,356.5447,356.7601,356.5447,356.5545,2705.0
2023-01-25 12:35:00,364.19,364.79,364.19,364.78,2701.0,356.6034,357.1909,356.6034,357.1812,2701.0
2023-01-25 12:40:00,364.79,365.06,364.62,364.62,3353.0,357.1909,357.4553,357.0245,357.0245,3353.0
2023-01-25 12:45:00,364.89,364.89,364.54,364.6,2072.0,357.2889,357.2889,356.9462,357.0049,2072.0
2023-01-25 12:50:00,364.77,365.04,364.77,364.85,1769.0,357.1714,357.4357,357.1714,357.2497,1769.0
2023-01-25 12:55:00,364.92,365.33,364.8,365.23,6790.0,357.3182,357.7197,357.2007,357.6218,6790.0
2023-01-25 13:00:00,365.24,366.21,365.11,365.47,6143.0,357.6316,358.5814,357.5043,357.8568,6143.0
2023-01-25 13:05:00,365.63,365.83,365.61,365.75,2398.0,358.0134,358.2093,357.9939,358.1309,2398.0
2023-01-25 13:10:00,365.75,366.42,365.75,366.27,3564.0,358.1309,358.787,358.1309,358.6401,3564.0
2023-01-25 13:15:00,366.42,366.64,366.28,366.29,3790.0,358.787,359.0024,358.6499,358.6597,3790.0
2023-01-25 13:20:00,366.27,366.78,366.18,366.73,3105.0,358.6401,359.1395,358.552,359.0905,3105.0
2023-01-25 13:25:00,366.87,367.12,366.77,367.12,2506.0,359.2276,359.4724,359.1297,359.4724,2506.0
2023-01-25 13:30:00,367.12,367.12,366.59,366.59,4269.0,359.4724,359.4724,358.9534,358.9534,4269.0
2023-01-25 13:35:00,366.62,366.79,366.51,366.6,3200.0,358.9828,359.1493,358.8751,358.9632,3200.0
2023-01-25 13:40:00,366.71,366.93,366.7,366.76,4877.0,359.0709,359.2864,359.0612,359.1199,4877.0
2023-01-25 13:45:00,366.77,367.41,366.76,367.34,4513.0,359.1297,359.7564,359.1199,359.6878,4513.0
2023-01-25 13:50:00,367.36,367.53,367.01,367.07,3841.0,359.7074,359.8739,359.3647,359.4234,3841.0
2023-01-25 13:55:00,367.11,367.2,366.86,367.08,3461.0,359.4626,359.5507,359.2178,359.4332,3461.0
2023-01-25 14:00:00,367.3,367.31,366.97,367.26,2008.0,359.6487,359.6584,359.3255,359.6095,2008.0
2023-01-25 14:05:00,367.31,367.63,367.3,367.52,4025.0,359.6584,359.9718,359.6487,359.8641,4025.0
2023-01-25 14:10:00,367.39,368.08,367.38,368.08,3680.0,359.7368,360.4124,359.727,360.4124,3680.0
2023-01-25 14:15:00,368.25,368.64,368.18,368.25,3809.0,360.5789,360.9607,360.5103,360.5789,3809.0
2023-01-25 14:20:00,368.25,368.37,367.66,367.66,3642.0,360.5789,360.6964,360.0012,360.0012,3642.0
2023-01-25 14:25:00,367.48,367.59,367.3,367.3,4263.0,359.8249,359.9326,359.6487,359.6487,4263.0
2023-01-25 14:30:00,367.24,367.38,366.83,366.84,2165.0,359.5899,359.727,359.1884,359.1982,2165.0
2023-01-25 14:35:00,366.69,367.0,366.69,367.0,3153.0,359.0514,359.3549,359.0514,359.3549,3153.0
2023-01-25 14:40:00,367.03,367.32,366.88,367.31,4020.0,359.3843,359.6682,359.2374,359.6584,4020.0
2023-01-25 14:45:00,367.42,367.42,367.07,367.32,2430.0,359.7662,359.7662,359.4234,359.6682,2430.0
2023-01-25 14:50:00,367.41,367.82,367.41,367.65,4332.0,359.7564,360.1578,359.7564,359.9914,4332.0
2023-01-25 14:55:00,367.56,368.09,367.56,367.91,5921.0,359.9032,360.4222,359.9032,360.2459,5921.0
2023-01-25 15:00:00,367.84,368.26,367.76,368.13,4017.0,360.1774,360.5887,360.0991,360.4614,4017.0
2023-01-25 15:05:00,368.13,368.24,367.85,368.01,7091.0,360.4614,360.5691,360.1872,360.3439,7091.0
2023-01-25 15:10:00,368.04,368.04,367.33,367.33,5477.0,360.3732,360.3732,359.678,359.678,5477.0
2023-01-25 15:15:00,367.34,367.37,366.74,366.83,6075.0,359.6878,359.7172,359.1003,359.1884,6075.0
2023-01-25 15:20:00,366.94,366.96,366.69,366.77,4019.0,359.2962,359.3157,359.0514,359.1297,4019.0
2023-01-25 15:25:00,366.85,367.18,366.71,367.08,5761.0,359.208,359.5312,359.0709,359.4332,5761.0
2023-01-25 15:30:00,367.08,367.24,366.94,366.94,15073.0,359.4332,359.5899,359.2962,359.2962,15073.0
2023-01-25 15:35:00,366.85,367.16,366.47,367.16,12384.0,359.208,359.5116,358.8359,359.5116,12384.0
2023-01-25 15:40:00,367.02,367.21,366.48,366.59,14727.0,359.3745,359.5605,358.8457,358.9534,14727.0
2023-01-25 15:45:00,366.6,366.68,366.41,366.52,25934.0,358.9632,359.0416,358.7772,358.8849,25934.0
2023-01-25 15:50:00,366.43,366.6,366.13,366.17,29078.0,358.7968,358.9632,358.503,358.5422,29078.0
2023-01-25 15:55:00,366.28,366.7,366.07,366.27,88589.0,358.6499,359.0612,358.4443,358.6401,88589.0
2023-01-26 09:30:00,369.83,369.9,367.75,368.72,41240.0,362.126,362.1945,360.0893,361.0391,41240.0
2023-01-26 09:35:00,368.71,369.31,366.88,367.88,9111.0,361.0293,361.6168,359.2374,360.2166,9111.0
2023-01-26 09:40:00,367.66,368.68,367.31,368.0,13699.0,360.0012,360.9999,359.6584,360.3341,13699.0
2023-01-26 09:45:00,368.32,369.1,367.85,368.34,11135.0,360.6474,361.4112,360.1872,360.667,11135.0
2023-01-26 09:50:00,368.03,368.54,367.46,368.14,15042.0,360.3634,360.8628,359.8053,360.4712,15042.0
2023-01-26 09:55:00,367.85,368.03,366.97,367.99,10682.0,360.1872,360.3634,359.3255,360.3243,10682.0
2023-01-26 10:00:00,368.0,368.45,367.65,367.94,7539.0,360.3341,360.7747,359.9914,360.2753,7539.0
2023-01-26 10:05:00,367.89,368.17,366.6,366.89,10683.0,360.2264,360.5005,358.9632,359.2472,10683.0
2023-01-26 10:10:00,367.25,368.2,366.68,367.91,9043.0,359.5997,360.5299,359.0416,360.2459,9043.0
2023-01-26 10:15:00,368.1,368.56,368.1,368.56,9534.0,360.432,360.8824,360.432,360.8824,9534.0
2023-01-26 10:20:00,368.43,369.18,368.08,369.09,7418.0,360.7551,361.4895,360.4124,361.4014,7418.0
2023-01-26 10:25:00,368.93,368.93,367.36,367.53,3362.0,361.2447,361.2447,359.7074,359.8739,3362.0
2023-01-26 10:30:00,367.65,367.66,367.16,367.58,7588.0,359.9914,360.0012,359.5116,359.9228,7588.0
2023-01-26 10:35:00,367.47,367.47,365.67,366.1,6303.0,359.8151,359.8151,358.0526,358.4737,6303.0
2023-01-26 10:40:00,366.1,367.29,366.1,366.78,4477.0,358.4737,359.6389,358.4737,359.1395,4477.0
2023-01-26 10:45:00,366.64,366.8,366.29,366.46,2728.0,359.0024,359.1591,358.6597,358.8262,2728.0
2023-01-26 10:50:00,366.59,366.59,365.6,365.6,8295.0,358.9534,358.9534,357.9841,357.9841,8295.0
2023-01-26 10:55:00,365.6,365.84,364.79,365.0,8161.0,357.9841,358.2191,357.1909,357.3966,8161.0
2023-01-26 11:00:00,364.85,365.85,364.52,365.53,4230.0,357.2497,358.2289,356.9266,357.9155,4230.0
2023-01-26 11:05:00,365.67,365.67,364.9,365.07,3572.0,358.0526,358.0526,357.2987,357.4651,3572.0
2023-01-26 11:10:00,365.27,365.73,365.09,365.73,801.0,357.6609,358.1114,357.4847,358.1114,801.0
2023-01-26 11:15:00,366.08,366.22,365.41,365.42,7290.0,358.4541,358.5912,357.798,357.8078,7290.0
2023-01-26 11:20:00,365.28,365.44,364.84,364.96,4170.0,357.6707,357.8274,357.2399,357.3574,4170.0
2023-01-26 11:25:00,365.15,365.46,365.13,365.39,2675.0,357.5434,357.847,357.5239,357.7784,2675.0
2023-01-26 11:30:00,365.43,366.05,365.41,366.04,5473.0,357.8176,358.4247,357.798,358.4149,5473.0
2023-01-26 11:35:00,366.15,366.32,365.64,365.81,6099.0,358.5226,358.6891,358.0232,358.1897,6099.0
2023-01-26 11:40:00,365.78,366.3,365.37,366.25,7426.0,358.1603,358.6695,357.7589,358.6205,7426.0
2023-01-26 11:45:00,366.19,366.33,365.94,366.11,10859.0,358.5618,358.6989,358.317,358.4834,10859.0
2023-01-26 11:50:00,366.25,366.28,365.56,365.72,4700.0,358.6205,358.6499,357.9449,358.1016,4700.0
2023-01-26 11:55:00,365.6,366.26,365.31,365.84,8250.0,357.9841,358.6303,357.7001,358.2191,8250.0
2023-01-26 12:00:00,366.01,366.45,365.89,365.89,7851.0,358.3855,358.8164,358.268,358.268,7851.0
2023-01-26 12:05:00,366.0,366.39,365.74,366.38,8453.0,358.3757,358.7576,358.1212,358.7478,8453.0
2023-01-26 12:10:00,366.38,366.62,366.22,366.37,27325.0,358.7478,358.9828,358.5912,358.738,27325.0
2023-01-26 12:15:00,366.23,366.3,366.0,366.13,7265.0,358.6009,358.6695,358.3757,358.503,7265.0
2023-01-26 12:20:00,366.15,366.49,366.13,366.15,3549.0,358.5226,358.8555,358.503,358.5226,3549.0
2023-01-26 12:25:00,366.15,366.5,365.55,366.42,8585.0,358.5226,358.8653,357.9351,358.787,8585.0
2023-01-26 12:30:00,366.35,366.56,366.04,366.31,5418.0,358.7184,358.9241,358.4149,358.6793,5418.0
2023-01-26 12:35:00,365.96,366.4,365.92,366.31,4818.0,358.3366,358.7674,358.2974,358.6793,4818.0
2023-01-26 12:40:00,366.38,366.57,365.95,366.06,12673.0,358.7478,358.9339,358.3268,358.4345,12673.0
2023-01-26 12:45:00,366.09,366.18,365.61,366.09,7283.0,358.4639,358.552,357.9939,358.4639,7283.0
2023-01-26 12:50:00,366.09,366.38,365.93,366.34,11346.0,358.4639,358.7478,358.3072,358.7087,11346.0
2023-01-26 12:55:00,366.36,366.36,365.7,365.75,6247.0,358.7282,358.7282,358.082,358.1309,6247.0
2023-01-26 13:00:00,365.79,366.45,365.79,366.25,8699.0,358.1701,358.8164,358.1701,358.6205,8699.0
2023-01-26 13:05:00,366.26,366.26,365.22,365.29,5501.0,358.6303,358.6303,357.612,357.6805,5501.0
2023-01-26 13:10:00,365.55,365.85,365.43,365.75,2584.0,357.9351,358.2289,357.8176,358.1309,2584.0
2023-01-26 13:15:00,365.82,365.99,365.63,365.63,4684.0,358.1995,358.3659,358.0134,358.0134,4684.0
2023-01-26 13:20:00,365.64,365.84,365.51,365.66,6262.0,358.0232,358.2191,357.8959,358.0428,6262.0
2023-01-26 13:25:00,365.66,365.75,365.3,365.5,4263.0,358.0428,358.1309,357.6903,357.8862,4263.0
2023-01-26 13:30:00,365.56,365.76,365.52,365.55,7303.0,357.9449,358.1407,357.9057,357.9351,7303.0
2023-01-26 13:35:00,365.56,366.42,365.5,366.42,6962.0,357.9449,358.787,357.8862,358.787,6962.0
2023-01-26 13:40:00,366.38,366.56,366.22,366.32,5993.0,358.7478,358.9241,358.5912,358.6891,5993.0
2023-01-26 13:45:00,366.26,366.63,366.18,366.18,8252.0,358.6303,358.9926,358.552,358.552,8252.0
2023-01-26 13:50:00,366.16,366.25,366.06,366.06,2350.0,358.5324,358.6205,358.4345,358.4345,2350.0
2023-01-26 13:55:00,366.04,366.14,365.92,365.98,3639.0,358.4149,358.5128,358.2974,358.3562,3639.0
2023-01-26 14:00:00,365.77,365.77,365.47,365.66,8433.0,358.1505,358.1505,357.8568,358.0428,8433.0
2023-01-26 14:05:00,365.71,366.07,365.71,365.94,8100.0,358.0918,358.4443,358.0918,358.317,8100.0
2023-01-26 14:10:00,365.97,366.0,365.46,365.54,7283.0,358.3464,358.3757,357.847,357.9253,7283.0
2023-01-26 14:15:00,365.54,366.15,365.54,366.15,8544.0,357.9253,358.5226,357.9253,358.5226,8544.0
2023-01-26 14:20:00,365.96,366.17,365.9,366.05,8956.0,358.3366,358.5422,358.2778,358.4247,8956.0
2023-01-26 14:25:00,366.09,366.09,365.43,365.59,7192.0,358.4639,358.4639,357.8176,357.9743,7192.0
2023-01-26 14:30:00,365.72,366.43,365.6,366.43,5804.0,358.1016,358.7968,357.9841,358.7968,5804.0
2023-01-26 14:35:00,366.46,366.58,366.36,366.46,8229.0,358.8262,358.9437,358.7282,358.8262,8229.0
2023-01-26 14:40:00,366.47,366.54,366.14,366.16,6742.0,358.8359,358.9045,358.5128,358.5324,6742.0
2023-01-26 14:45:00,366.2,366.2,365.62,365.62,11080.0,358.5716,358.5716,358.0037,358.0037,11080.0
2023-01-26 14:50:00,365.68,365.79,365.4,365.42,7230.0,358.0624,358.1701,357.7882,357.8078,7230.0
2023-01-26 14:55:00,365.49,365.64,365.3,365.6,9773.0,357.8764,358.0232,357.6903,357.9841,9773.0
2023-01-26 15:00:00,365.72,366.46,365.65,366.43,8026.0,358.1016,358.8262,358.033,358.7968,8026.0
2023-01-26 15:05:00,366.51,366.51,365.75,365.99,6470.0,358.8751,358.8751,358.1309,358.3659,6470.0
2023-01-26 15:10:00,366.02,366.36,365.95,366.25,6651.0,358.3953,358.7282,358.3268,358.6205,6651.0
2023-01-26 15:15:00,366.24,366.69,366.23,366.68,6589.0,358.6107,359.0514,358.6009,359.0416,6589.0
2023-01-26 15:20:00,366.63,366.63,365.9,366.15,19908.0,358.9926,358.9926,358.2778,358.5226,19908.0
2023-01-26 15:25:00,366.14,366.73,366.14,366.41,13689.0,358.5128,359.0905,358.5128,358.7772,13689.0
2023-01-26 15:30:00,366.36,367.02,366.22,366.74,15298.0,358.7282,359.3745,358.5912,359.1003,15298.0
2023-01-26 15:35:00,366.74,366.9,366.43,366.46,13795.0,359.1003,359.257,358.7968,358.8262,13795.0
2023-01-26 15:40:00,366.48,366.96,366.39,366.39,39519.0,358.8457,359.3157,358.7576,358.7576,39519.0
2023-01-26 15:45:00,366.39,366.59,366.06,366.4,25903.0,358.7576,358.9534,358.4345,358.7674,25903.0
2023-01-26 15:50:00,366.45,367.19,366.39,367.19,25984.0,358.8164,359.5409,358.7576,359.5409,25984.0
2023-01-26 15:55:00,367.19,368.39,365.99,366.62,187973.0,359.5409,360.7159,358.3659,358.9828,187973.0
2023-01-27 09:30:00,364.29,365.33,362.75,363.36,18082.0,356.7014,357.7197,355.1934,355.7907,18082.0
2023-01-27 09:35:00,364.22,365.02,364.22,364.52,2619.0,356.6328,357.4162,356.6328,356.9266,2619.0
2023-01-27 09:40:00,364.87,366.27,364.87,366.05,8656.0,357.2693,358.6401,357.2693,358.4247,8656.0
2023-01-27 09:45:00,366.13,367.06,365.56,366.57,4113.0,358.503,359.4137,357.9449,358.9339,4113.0
2023-01-27 09:50:00,366.62,367.22,366.25,366.52,16082.0,358.9828,359.5703,358.6205,358.8849,16082.0
2023-01-27 09:55:00,366.27,366.4,365.95,366.21,5178.0,358.6401,358.7674,358.3268,358.5814,5178.0
2023-01-27 10:00:00,366.37,367.21,365.92,367.13,6152.0,358.738,359.5605,358.2974,359.4822,6152.0
2023-01-27 10:05:00,367.18,368.17,367.06,368.04,10519.0,359.5312,360.5005,359.4137,360.3732,10519.0
2023-01-27 10:10:00,368.17,368.26,367.8,367.92,16178.0,360.5005,360.5887,360.1382,360.2557,16178.0
2023-01-27 10:15:00,367.82,368.04,367.39,367.65,25138.0,360.1578,360.3732,359.7368,359.9914,25138.0
2023-01-27 10:20:00,367.66,368.67,367.6,368.67,12573.0,360.0012,360.9901,359.9424,360.9901,12573.0
2023-01-27 10:25:00,368.91,369.82,368.81,369.74,7651.0,361.2251,362.1162,361.1272,362.0378,7651.0
2023-01-27 10:30:00,369.84,369.98,369.29,369.35,7146.0,362.1357,362.2728,361.5972,361.656,7146.0
2023-01-27 10:35:00,369.31,369.87,369.2,369.61,2808.0,361.6168,362.1651,361.5091,361.9105,2808.0
2023-01-27 10:40:00,369.63,370.42,369.37,370.41,16450.0,361.9301,362.7037,361.6755,362.6939,16450.0
2023-01-27 10:45:00,370.4,370.4,368.24,368.63,7339.0,362.6841,362.6841,360.5691,360.951,7339.0
2023-01-27 10:50:00,368.87,369.0,368.53,368.99,2729.0,361.186,361.3132,360.853,361.3035,2729.0
2023-01-27 10:55:00,368.8,369.7,368.8,369.56,3264.0,361.1174,361.9987,361.1174,361.8616,3264.0
2023-01-27 11:00:00,369.67,369.67,369.31,369.62,3999.0,361.9693,361.9693,361.6168,361.9203,3999.0
2023-01-27 11:05:00,369.79,370.25,369.39,370.25,3250.0,362.0868,362.5372,361.6951,362.5372,3250.0
2023-01-27 11:10:00,370.14,370.74,370.14,370.73,3229.0,362.4295,363.017,362.4295,363.0072,3229.0
2023-01-27 11:15:00,370.8,371.57,370.71,371.57,5329.0,363.0757,363.8297,362.9876,363.8297,5329.0
2023-01-27 11:20:00,371.41,372.15,371.41,372.13,6516.0,363.673,364.3976,363.673,364.378,6516.0
2023-01-27 11:25:00,372.13,372.22,371.55,372.14,11259.0,364.378,364.4662,363.8101,364.3878,11259.0
2023-01-27 11:30:00,372.11,372.36,371.73,372.33,13180.0,364.3585,364.6032,363.9864,364.5739,13180.0
2023-01-27 11:35:00,372.44,372.73,372.08,372.73,4890.0,364.6816,364.9655,364.3291,364.9655,4890.0
2023-01-27 11:40:00,372.72,372.86,372.26,372.67,9399.0,364.9557,365.0928,364.5053,364.9068,9399.0
2023-01-27 11:45:00,372.69,372.98,372.51,372.79,5538.0,364.9264,365.2103,364.7501,365.0243,5538.0
2023-01-27 11:50:00,372.8,372.91,372.61,372.76,6658.0,365.0341,365.1418,364.848,364.9949,6658.0
2023-01-27 11:55:00,372.76,373.72,372.76,373.58,6496.0,364.9949,365.9349,364.9949,365.7978,6496.0
2023-01-27 12:00:00,373.65,373.67,373.25,373.25,5215.0,365.8664,365.886,365.4747,365.4747,5215.0
2023-01-27 12:05:00,373.25,373.48,373.0,373.07,6267.0,365.4747,365.6999,365.2299,365.2985,6267.0
2023-01-27 12:10:00,373.08,373.51,373.08,373.38,4305.0,365.3083,365.7293,365.3083,365.602,4305.0
2023-01-27 12:15:00,373.53,374.14,373.53,374.14,10829.0,365.7489,366.3462,365.7489,366.3462,10829.0
2023-01-27 12:20:00,374.14,374.14,373.29,373.35,4938.0,366.3462,366.3462,365.5139,365.5726,4938.0
2023-01-27 12:25:00,373.22,373.22,372.66,372.91,4553.0,365.4453,365.4453,364.897,365.1418,4553.0
2023-01-27 12:30:00,372.86,373.2,372.81,373.06,5235.0,365.0928,365.4258,365.0439,365.2887,5235.0
2023-01-27 12:35:00,373.05,373.15,372.95,373.14,3113.0,365.2789,365.3768,365.181,365.367,3113.0
2023-01-27 12:40:00,373.13,373.2,372.74,372.83,4185.0,365.3572,365.4258,364.9753,365.0635,4185.0
2023-01-27 12:45:00,372.73,372.91,372.57,372.57,6978.0,364.9655,365.1418,364.8089,364.8089,6978.0
2023-01-27 12:50:00,372.57,372.73,372.39,372.68,5367.0,364.8089,364.9655,364.6326,364.9166,5367.0
2023-01-27 12:55:00,372.69,373.11,372.67,373.11,5645.0,364.9264,365.3376,364.9068,365.3376,5645.0
2023-01-27 13:00:00,372.93,372.93,372.39,372.6,6997.0,365.1614,365.1614,364.6326,364.8382,6997.0
2023-01-27 13:05:00,372.74,373.36,372.73,373.36,7724.0,364.9753,365.5824,364.9655,365.5824,7724.0
2023-01-27 13:10:00,373.25,373.4,372.91,373.16,7164.0,365.4747,365.6216,365.1418,365.3866,7164.0
2023-01-27 13:15:00,373.21,373.34,373.04,373.34,3433.0,365.4355,365.5628,365.2691,365.5628,3433.0
2023-01-27 13:20:00,373.4,373.4,372.96,373.03,8737.0,365.6216,365.6216,365.1908,365.2593,8737.0
2023-01-27 13:25:00,373.03,373.09,372.78,373.04,5825.0,365.2593,365.318,365.0145,365.2691,5825.0
2023-01-27 13:30:00,373.03,373.32,373.02,373.19,8187.0,365.2593,365.5433,365.2495,365.416,8187.0
2023-01-27 13:35:00,373.19,373.87,373.19,373.62,5589.0,365.416,366.0818,365.416,365.837,5589.0
2023-01-27 13:40:00,373.66,373.66,372.91,373.01,8773.0,365.8762,365.8762,365.1418,365.2397,8773.0
2023-01-27 13:45:00,373.0,373.11,372.9,373.04,4175.0,365.2299,365.3376,365.132,365.2691,4175.0
2023-01-27 13:50:00,372.97,373.05,372.32,373.05,10180.0,365.2005,365.2789,364.5641,365.2789,10180.0
2023-01-27 13:55:00,373.06,373.85,373.02,373.75,4648.0,365.2887,366.0622,365.2495,365.9643,4648.0
2023-01-27 14:00:00,373.65,374.13,373.65,374.05,6265.0,365.8664,366.3364,365.8664,366.258,6265.0
2023-01-27 14:05:00,374.04,374.28,373.95,374.28,12862.0,366.2483,366.4833,366.1601,366.4833,12862.0
2023-01-27 14:10:00,374.38,374.5,373.95,374.0,11185.0,366.5812,366.6987,366.1601,366.2091,11185.0
2023-01-27 14:15:00,374.02,374.61,373.95,374.61,7915.0,366.2287,366.8064,366.1601,366.8064,7915.0
2023-01-27 14:20:00,374.76,374.82,374.6,374.82,2257.0,366.9533,367.012,366.7966,367.012,2257.0
2023-01-27 14:25:00,374.77,374.77,374.45,374.46,5505.0,366.963,366.963,366.6497,366.6595,5505.0
2023-01-27 14:30:00,374.52,374.55,374.02,374.02,6003.0,366.7183,366.7476,366.2287,366.2287,6003.0
2023-01-27 14:35:00,374.02,374.27,373.89,374.21,4567.0,366.2287,366.4735,366.1014,366.4147,4567.0
2023-01-27 14:40:00,374.27,374.52,374.18,374.31,4364.0,366.4735,366.7183,366.3853,366.5126,4364.0
2023-01-27 14:45:00,374.27,374.7,374.2,374.67,6770.0,366.4735,366.8945,366.4049,366.8651,6770.0
2023-01-27 14:50:00,374.59,374.59,374.11,374.23,2462.0,366.7868,366.7868,366.3168,366.4343,2462.0
2023-01-27 14:55:00,374.32,374.44,374.18,374.31,4432.0,366.5224,366.6399,366.3853,366.5126,4432.0
2023-01-27 15:00:00,374.33,374.8,374.32,374.8,2831.0,366.5322,366.9924,366.5224,366.9924,2831.0
2023-01-27 15:05:00,374.83,375.22,374.8,375.22,7194.0,367.0218,367.4037,366.9924,367.4037,7194.0
2023-01-27 15:10:00,375.13,375.14,374.23,374.23,6278.0,367.3155,367.3253,366.4343,366.4343,6278.0
2023-01-27 15:15:00,374.28,374.67,374.17,374.4,3479.0,366.4833,366.8651,366.3755,366.6008,3479.0
2023-01-27 15:20:00,374.37,374.37,373.5,374.04,21710.0,366.5714,366.5714,365.7195,366.2483,21710.0
2023-01-27 15:25:00,374.08,374.29,373.79,374.29,7224.0,366.2874,366.493,366.0035,366.493,7224.0
2023-01-27 15:30:00,374.44,374.79,374.26,374.73,6200.0,366.6399,366.9826,366.4637,366.9239,6200.0
2023-01-27 15:35:00,374.72,374.94,374.36,374.37,9056.0,366.9141,367.1295,366.5616,366.5714,9056.0
2023-01-27 15:40:00,374.43,374.8,374.43,374.59,8931.0,366.6301,366.9924,366.6301,366.7868,8931.0
2023-01-27 15:45:00,374.5,374.59,373.31,373.38,24495.0,366.6987,366.7868,365.5335,365.602,24495.0
2023-01-27 15:50:00,373.53,373.63,372.56,372.85,39391.0,365.7489,365.8468,364.7991,365.083,39391.0
2023-01-27 15:55:00,372.8,373.5,372.38,373.42,88941.0,365.0341,365.7195,364.6228,365.6412,88941.0
2023-01-30 09:30:00,369.63,370.91,368.68,368.76,37410.0,361.9301,363.1835,360.9999,361.0782,37410.0
2023-01-30 09:35:00,368.9,371.42,368.45,370.81,15507.0,361.2153,363.6828,360.7747,363.0855,15507.0
2023-01-30 09:40:00,370.69,371.85,370.08,371.77,10922.0,362.968,364.1039,362.3707,364.0255,10922.0
2023-01-30 09:45:00,371.9,373.8,371.9,373.75,7661.0,364.1528,366.0133,364.1528,365.9643,7661.0
2023-01-30 09:50:00,373.53,373.56,371.2,371.2,10507.0,365.7489,365.7783,363.4674,363.4674,10507.0
2023-01-30 09:55:00,371.42,371.86,371.42,371.86,1956.0,363.6828,364.1137,363.6828,364.1137,1956.0
2023-01-30 10:00:00,372.0,372.26,371.4,371.81,8430.0,364.2507,364.5053,363.6632,364.0647,8430.0
2023-01-30 10:05:00,371.82,372.44,371.69,371.75,3935.0,364.0745,364.6816,363.9472,364.006,3935.0
2023-01-30 10:10:00,371.83,371.83,370.99,371.09,3288.0,364.0843,364.0843,363.2618,363.3597,3288.0
2023-01-30 10:15:00,370.99,370.99,370.4,370.86,3921.0,363.2618,363.2618,362.6841,363.1345,3921.0
2023-01-30 10:20:00,370.95,371.01,370.0,370.31,5205.0,363.2226,363.2814,362.2924,362.596,5205.0
2023-01-30 10:25:00,370.61,370.66,369.38,369.72,5213.0,362.8897,362.9387,361.6853,362.0182,5213.0
2023-01-30 10:30:00,369.6,369.67,369.08,369.32,7313.0,361.9007,361.9693,361.3916,361.6266,7313.0
2023-01-30 10:35:00,369.3,369.51,368.95,369.01,4345.0,361.607,361.8126,361.2643,361.323,4345.0
2023-01-30 10:40:00,369.12,369.12,368.52,368.69,4301.0,361.4307,361.4307,360.8432,361.0097,4301.0
2023-01-30 10:45:00,368.77,368.77,368.06,368.6,5778.0,361.088,361.088,360.3928,360.9216,5778.0
2023-01-30 10:50:00,368.59,369.32,368.45,369.18,12018.0,360.9118,361.6266,360.7747,361.4895,12018.0
2023-01-30 10:55:00,369.17,370.37,369.13,370.26,7745.0,361.4797,362.6547,361.4405,362.547,7745.0
2023-01-30 11:00:00,370.33,371.15,370.18,371.15,8993.0,362.6155,363.4185,362.4687,363.4185,8993.0
2023-01-30 11:05:00,371.17,371.38,370.93,371.2,16850.0,363.438,363.6437,363.203,363.4674,16850.0
2023-01-30 11:10:00,371.25,372.49,371.25,372.35,12664.0,363.5164,364.7305,363.5164,364.5935,12664.0
2023-01-30 11:15:00,372.25,372.78,372.2,372.41,9060.0,364.4955,365.0145,364.4466,364.6522,9060.0
2023-01-30 11:20:00,372.52,372.52,371.32,371.33,3476.0,364.7599,364.7599,363.5849,363.5947,3476.0
2023-01-30 11:25:00,371.36,371.51,370.77,371.43,9416.0,363.6241,363.771,363.0464,363.6926,9416.0
2023-01-30 11:30:00,371.43,371.76,371.24,371.45,2042.0,363.6926,364.0157,363.5066,363.7122,2042.0
2023-01-30 11:35:00,371.67,371.67,370.56,370.65,3713.0,363.9276,363.9276,362.8407,362.9289,3713.0
2023-01-30 11:40:00,370.78,371.05,370.54,370.54,3431.0,363.0562,363.3205,362.8212,362.8212,3431.0
2023-01-30 11:45:00,370.38,370.55,369.79,369.86,2834.0,362.6645,362.831,362.0868,362.1553,2834.0
2023-01-30 11:50:00,369.95,370.08,369.68,369.68,1674.0,362.2435,362.3707,361.9791,361.9791,1674.0
2023-01-30 11:55:00,369.63,370.21,369.39,370.17,2155.0,361.9301,362.498,361.6951,362.4589,2155.0
2023-01-30 12:00:00,370.17,370.24,369.86,369.98,2888.0,362.4589,362.5274,362.1553,362.2728,2888.0
2023-01-30 12:05:00,370.0,370.14,369.85,370.04,1284.0,362.2924,362.4295,362.1455,362.3316,1284.0
2023-01-30 12:10:00,369.74,370.07,369.67,370.07,1996.0,362.0378,362.361,361.9693,362.361,1996.0
2023-01-30 12:15:00,370.08,370.1,369.41,369.67,3648.0,362.3707,362.3903,361.7147,361.9693,3648.0
2023-01-30 12:20:00,369.52,369.67,369.34,369.5,3333.0,361.8224,361.9693,361.6462,361.8028,3333.0
2023-01-30 12:25:00,369.61,369.7,369.23,369.67,3864.0,361.9105,361.9987,361.5385,361.9693,3864.0
2023-01-30 12:30:00,369.67,369.76,369.52,369.55,4712.0,361.9693,362.0574,361.8224,361.8518,4712.0
2023-01-30 12:35:00,369.67,370.01,369.66,369.95,3836.0,361.9693,362.3022,361.9595,362.2435,3836.0
2023-01-30 12:40:00,369.93,370.12,369.78,369.84,1650.0,362.2239,362.4099,362.077,362.1357,1650.0
2023-01-30 12:45:00,369.64,369.64,369.19,369.5,9608.0,361.9399,361.9399,361.4993,361.8028,9608.0
2023-01-30 12:50:00,369.46,369.76,369.19,369.75,2089.0,361.7637,362.0574,361.4993,362.0476,2089.0
2023-01-30 12:55:00,369.59,369.74,369.18,369.42,2656.0,361.891,362.0378,361.4895,361.7245,2656.0
2023-01-30 13:00:00,369.25,369.25,368.77,368.97,3273.0,361.558,361.558,361.088,361.2839,3273.0
2023-01-30 13:05:00,369.16,369.16,368.82,368.93,998.0,361.4699,361.4699,361.137,361.2447,998.0
2023-01-30 13:10:00,368.95,369.58,368.95,369.58,1966.0,361.2643,361.8812,361.2643,361.8812,1966.0
2023-01-30 13:15:00,369.38,370.24,369.28,369.95,2473.0,361.6853,362.5274,361.5874,362.2435,2473.0
2023-01-30 13:20:00,370.05,370.05,369.75,370.01,2271.0,362.3414,362.3414,362.0476,362.3022,2271.0
2023-01-30 13:25:00,369.96,370.0,369.67,369.68,1767.0,362.2532,362.2924,361.9693,361.9791,1767.0
2023-01-30 13:30:00,369.52,369.52,368.65,368.65,10934.0,361.8224,361.8224,360.9705,360.9705,10934.0
2023-01-30 13:35:00,368.57,368.92,368.47,368.9,2500.0,360.8922,361.2349,360.7943,361.2153,2500.0
2023-01-30 13:40:00,368.87,368.87,368.68,368.76,1768.0,361.186,361.186,360.9999,361.0782,1768.0
2023-01-30 13:45:00,368.78,368.94,368.46,368.83,2690.0,361.0978,361.2545,360.7845,361.1468,2690.0
2023-01-30 13:50:00,368.76,368.86,368.69,368.86,1350.0,361.0782,361.1762,361.0097,361.1762,1350.0
2023-01-30 13:55:00,368.81,368.95,368.66,368.95,1813.0,361.1272,361.2643,360.9803,361.2643,1813.0
2023-01-30 14:00:00,368.9,368.97,368.84,368.96,3420.0,361.2153,361.2839,361.1566,361.2741,3420.0
2023-01-30 14:05:00,369.01,369.18,368.93,368.97,2729.0,361.323,361.4895,361.2447,361.2839,2729.0
2023-01-30 14:10:00,368.86,369.14,368.74,368.91,2934.0,361.1762,361.4503,361.0587,361.2251,2934.0
2023-01-30 14:15:00,368.94,368.94,368.33,368.34,4381.0,361.2545,361.2545,360.6572,360.667,4381.0
2023-01-30 14:20:00,368.33,368.33,367.87,368.06,9209.0,360.6572,360.6572,360.2068,360.3928,9209.0
2023-01-30 14:25:00,368.11,368.11,367.64,367.86,14021.0,360.4418,360.4418,359.9816,360.197,14021.0
2023-01-30 14:30:00,367.76,368.22,367.76,367.9,1972.0,360.0991,360.5495,360.0991,360.2362,1972.0
2023-01-30 14:35:00,367.95,368.34,367.8,368.29,4912.0,360.2851,360.667,360.1382,360.618,4912.0
2023-01-30 14:40:00,368.19,368.19,367.71,367.99,3574.0,360.5201,360.5201,360.0501,360.3243,3574.0
2023-01-30 14:45:00,368.01,368.01,367.69,367.81,6372.0,360.3439,360.3439,360.0305,360.148,6372.0
2023-01-30 14:50:00,367.8,367.9,367.56,367.87,8288.0,360.1382,360.2362,359.9032,360.2068,8288.0
2023-01-30 14:55:00,367.88,368.75,367.88,368.69,4527.0,360.2166,361.0685,360.2166,361.0097,4527.0
2023-01-30 15:00:00,368.62,369.2,368.47,369.12,3120.0,360.9412,361.5091,360.7943,361.4307,3120.0
2023-01-30 15:05:00,369.03,369.11,368.34,368.47,3706.0,361.3426,361.421,360.667,360.7943,3706.0
2023-01-30 15:10:00,368.49,368.55,367.95,367.95,2500.0,360.8139,360.8726,360.2851,360.2851,2500.0
2023-01-30 15:15:00,367.9,367.93,367.58,367.87,2636.0,360.2362,360.2655,359.9228,360.2068,2636.0
2023-01-30 15:20:00,367.94,368.05,367.74,367.92,6505.0,360.2753,360.383,360.0795,360.2557,6505.0
2023-01-30 15:25:00,367.72,367.74,367.5,367.5,3066.0,360.0599,360.0795,359.8445,359.8445,3066.0
2023-01-30 15:30:00,367.45,367.78,367.2,367.72,7576.0,359.7955,360.1187,359.5507,360.0599,7576.0
2023-01-30 15:35:00,367.74,368.06,367.7,367.79,6005.0,360.0795,360.3928,360.0403,360.1284,6005.0
2023-01-30 15:40:00,367.85,367.94,367.2,367.23,10437.0,360.1872,360.2753,359.5507,359.5801,10437.0
2023-01-30 15:45:00,367.43,367.47,366.82,367.0,16940.0,359.7759,359.8151,359.1787,359.3549,16940.0
2023-01-30 15:50:00,366.89,367.18,365.82,365.94,31253.0,359.2472,359.5312,358.1995,358.317,31253.0
2023-01-30 15:55:00,365.93,366.2,365.6,366.2,73888.0,358.3072,358.5716,357.9841,358.5716,73888.0
2023-01-31 09:30:00,369.26,371.43,366.52,371.07,33258.0,361.5678,363.6926,358.8849,363.3401,33258.0
2023-01-31 09:35:00,371.47,371.5,369.62,370.23,5252.0,363.7318,363.7612,361.9203,362.5176,5252.0
2023-01-31 09:40:00,369.99,370.62,369.4,369.75,7409.0,362.2826,362.8995,361.7049,362.0476,7409.0
2023-01-31 09:45:00,370.0,370.53,369.65,370.53,5074.0,362.2924,362.8114,361.9497,362.8114,5074.0
2023-01-31 09:50:00,370.49,370.49,369.44,370.29,4804.0,362.7722,362.7722,361.7441,362.5764,4804.0
2023-01-31 09:55:00,370.42,370.78,368.13,368.8,7088.0,362.7037,363.0562,360.4614,361.1174,7088.0
2023-01-31 10:00:00,368.96,369.72,368.95,369.55,4737.0,361.2741,362.0182,361.2643,361.8518,4737.0
2023-01-31 10:05:00,369.79,370.56,368.68,369.02,8547.0,362.0868,362.8407,360.9999,361.3328,8547.0
2023-01-31 10:10:00,368.81,370.58,368.63,370.58,5748.0,361.1272,362.8603,360.951,362.8603,5748.0
2023-01-31 10:15:00,370.4,370.75,370.17,370.19,2161.0,362.6841,363.0268,362.4589,362.4785,2161.0
2023-01-31 10:20:00,370.34,370.57,370.08,370.38,4736.0,362.6253,362.8505,362.3707,362.6645,4736.0
2023-01-31 10:25:00,370.53,371.24,370.32,371.24,8124.0,362.8114,363.5066,362.6057,363.5066,8124.0
2023-01-31 10:30:00,371.55,371.57,370.82,371.06,3350.0,363.8101,363.8297,363.0953,363.3303,3350.0
2023-01-31 10:35:00,371.09,371.24,370.78,370.78,2535.0,363.3597,363.5066,363.0562,363.0562,2535.0
2023-01-31 10:40:00,370.79,370.79,370.36,370.38,1512.0,363.066,363.066,362.6449,362.6645,1512.0
2023-01-31 10:45:00,370.39,370.97,370.37,370.37,2471.0,362.6743,363.2422,362.6547,362.6547,2471.0
2023-01-31 10:50:00,370.61,371.0,369.87,369.88,7991.0,362.8897,363.2716,362.1651,362.1749,7991.0
2023-01-31 10:55:00,369.89,369.99,369.44,369.54,8676.0,362.1847,362.2826,361.7441,361.842,8676.0
2023-01-31 11:00:00,369.63,370.16,369.62,370.01,5188.0,361.9301,362.4491,361.9203,362.3022,5188.0
2023-01-31 11:05:00,370.09,370.25,369.39,369.53,7302.0,362.3805,362.5372,361.6951,361.8322,7302.0
2023-01-31 11:10:00,369.1,369.3,369.0,369.27,2934.0,361.4112,361.607,361.3132,361.5776,2934.0
2023-01-31 11:15:00,369.19,369.4,369.19,369.28,1970.0,361.4993,361.7049,361.4993,361.5874,1970.0
2023-01-31 11:20:00,369.38,369.41,369.08,369.18,3545.0,361.6853,361.7147,361.3916,361.4895,3545.0
2023-01-31 11:25:00,369.16,369.4,368.99,369.32,5515.0,361.4699,361.7049,361.3035,361.6266,5515.0
2023-01-31 11:30:00,369.43,369.5,369.2,369.2,2735.0,361.7343,361.8028,361.5091,361.5091,2735.0
2023-01-31 11:35:00,369.38,369.74,369.38,369.63,2444.0,361.6853,362.0378,361.6853,361.9301,2444.0
2023-01-31 11:40:00,369.66,369.68,369.1,369.1,3027.0,361.9595,361.9791,361.4112,361.4112,3027.0
2023-01-31 11:45:00,368.83,368.84,368.33,368.68,11453.0,361.1468,361.1566,360.6572,360.9999,11453.0
2023-01-31 11:50:00,368.52,369.36,368.52,369.28,9805.0,360.8432,361.6657,360.8432,361.5874,9805.0
2023-01-31 11:55:00,369.24,369.24,368.94,369.02,10367.0,361.5482,361.5482,361.2545,361.3328,10367.0
2023-01-31 12:00:00,368.92,368.98,368.14,368.59,8036.0,361.2349,361.2937,360.4712,360.9118,8036.0
2023-01-31 12:05:00,368.61,368.88,368.6,368.68,6305.0,360.9314,361.1957,360.9216,360.9999,6305.0
2023-01-31 12:10:00,368.57,368.61,367.93,368.04,5194.0,360.8922,360.9314,360.2655,360.3732,5194.0
2023-01-31 12:15:00,368.1,369.06,368.1,368.9,8084.0,360.432,361.372,360.432,361.2153,8084.0
2023-01-31 12:20:00,368.99,369.01,368.74,368.95,864.0,361.3035,361.323,361.0587,361.2643,864.0
2023-01-31 12:25:00,368.97,369.01,368.84,368.96,1400.0,361.2839,361.323,361.1566,361.2741,1400.0
2023-01-31 12:30:00,368.97,369.34,368.96,369.18,7170.0,361.2839,361.6462,361.2741,361.4895,7170.0
2023-01-31 12:35:00,369.18,369.18,368.75,368.92,2298.0,361.4895,361.4895,361.0685,361.2349,2298.0
2023-01-31 12:40:00,369.04,369.63,369.04,369.34,7180.0,361.3524,361.9301,361.3524,361.6462,7180.0
2023-01-31 12:45:00,369.35,369.55,369.35,369.38,5050.0,361.656,361.8518,361.656,361.6853,5050.0
2023-01-31 12:50:00,369.34,370.01,369.3,369.97,12595.0,361.6462,362.3022,361.607,362.263,12595.0
2023-01-31 12:55:00,369.91,369.91,369.5,369.65,2100.0,362.2043,362.2043,361.8028,361.9497,2100.0
2023-01-31 13:00:00,369.91,370.65,369.91,370.65,4489.0,362.2043,362.9289,362.2043,362.9289,4489.0
2023-01-31 13:05:00,370.57,370.74,369.86,369.91,10323.0,362.8505,363.017,362.1553,362.2043,10323.0
2023-01-31 13:10:00,369.95,370.38,369.95,370.34,2569.0,362.2435,362.6645,362.2435,362.6253,2569.0
2023-01-31 13:15:00,370.36,370.68,370.36,370.48,3429.0,362.6449,362.9582,362.6449,362.7624,3429.0
2023-01-31 13:20:00,370.58,370.68,369.97,370.0,7236.0,362.8603,362.9582,362.263,362.2924,7236.0
2023-01-31 13:25:00,370.01,370.56,369.95,370.48,12500.0,362.3022,362.8407,362.2435,362.7624,12500.0
2023-01-31 13:30:00,370.62,371.12,370.54,370.94,4211.0,362.8995,363.3891,362.8212,363.2128,4211.0
2023-01-31 13:35:00,370.9,370.9,370.44,370.59,4744.0,363.1737,363.1737,362.7232,362.8701,4744.0
2023-01-31 13:40:00,371.01,371.32,371.01,371.23,2152.0,363.2814,363.5849,363.2814,363.4968,2152.0
2023-01-31 13:45:00,371.38,372.3,371.38,371.96,2578.0,363.6437,364.5445,363.6437,364.2116,2578.0
2023-01-31 13:50:00,372.02,372.11,371.77,372.11,5341.0,364.2703,364.3585,364.0255,364.3585,5341.0
2023-01-31 13:55:00,372.1,372.45,372.09,372.09,6132.0,364.3487,364.6914,364.3389,364.3389,6132.0
2023-01-31 14:00:00,372.15,372.54,372.14,372.14,3320.0,364.3976,364.7795,364.3878,364.3878,3320.0
2023-01-31 14:05:00,372.16,372.28,371.99,372.0,2915.0,364.4074,364.5249,364.241,364.2507,2915.0
2023-01-31 14:10:00,372.03,372.28,371.84,372.01,4472.0,364.2801,364.5249,364.0941,364.2605,4472.0
2023-01-31 14:15:00,372.14,372.37,371.97,371.98,4111.0,364.3878,364.613,364.2214,364.2312,4111.0
2023-01-31 14:20:00,372.05,372.23,371.42,371.58,4987.0,364.2997,364.476,363.6828,363.8395,4987.0
2023-01-31 14:25:00,371.69,372.02,371.47,371.97,7109.0,363.9472,364.2703,363.7318,364.2214,7109.0
2023-01-31 14:30:00,372.0,372.14,371.87,371.96,3676.0,364.2507,364.3878,364.1235,364.2116,3676.0
2023-01-31 14:35:00,371.87,371.87,371.5,371.7,1922.0,364.1235,364.1235,363.7612,363.957,1922.0
2023-01-31 14:40:00,371.71,371.89,371.53,371.63,4549.0,363.9668,364.143,363.7905,363.8885,4549.0
2023-01-31 14:45:00,371.51,371.92,371.37,371.75,7181.0,363.771,364.1724,363.6339,364.006,7181.0
2023-01-31 14:50:00,371.83,372.02,371.69,371.97,6431.0,364.0843,364.2703,363.9472,364.2214,6431.0
2023-01-31 14:55:00,371.96,372.19,371.93,372.05,4803.0,364.2116,364.4368,364.1822,364.2997,4803.0
2023-01-31 15:00:00,372.04,372.2,371.8,371.8,5297.0,364.2899,364.4466,364.0549,364.0549,5297.0
2023-01-31 15:05:00,371.93,372.1,371.62,371.94,8405.0,364.1822,364.3487,363.8787,364.192,8405.0
2023-01-31 15:10:00,371.94,371.94,371.61,371.66,11104.0,364.192,364.192,363.8689,363.9178,11104.0
2023-01-31 15:15:00,371.65,371.79,371.4,371.4,6714.0,363.908,364.0451,363.6632,363.6632,6714.0
2023-01-31 15:20:00,371.44,371.97,371.44,371.78,19246.0,363.7024,364.2214,363.7024,364.0353,19246.0
2023-01-31 15:25:00,371.81,372.04,371.73,372.04,8965.0,364.0647,364.2899,363.9864,364.2899,8965.0
2023-01-31 15:30:00,372.13,372.16,371.87,372.09,11420.0,364.378,364.4074,364.1235,364.3389,11420.0
2023-01-31 15:35:00,372.03,372.56,372.03,372.17,27641.0,364.2801,364.7991,364.2801,364.4172,27641.0
2023-01-31 15:40:00,372.22,372.83,372.22,372.83,9134.0,364.4662,365.0635,364.4662,365.0635,9134.0
2023-01-31 15:45:00,372.8,372.89,372.61,372.72,27816.0,365.0341,365.1222,364.848,364.9557,27816.0
2023-01-31 15:50:00,372.82,373.92,372.75,373.92,39864.0,365.0537,366.1308,364.9851,366.1308,39864.0
2023-01-31 15:55:00,373.94,375.15,373.68,375.14,119015.0,366.1503,367.3351,365.8958,367.3253,119015.0
2023-02-01 09:30:00,372.61,375.29,372.41,372.41,40576.0,364.848,367.4722,364.6522,364.6522,40576.0
2023-02-01 09:35:00,372.77,373.69,372.17,373.69,4709.0,365.0047,365.9055,364.4172,365.9055,4709.0
2023-02-01 09:40:00,373.44,373.74,373.02,373.02,2799.0,365.6608,365.9545,365.2495,365.2495,2799.0
2023-02-01 09:45:00,373.09,374.5,373.09,374.37,5184.0,365.318,366.6987,365.318,366.5714,5184.0
2023-02-01 09:50:00,374.51,374.89,373.78,374.28,16620.0,366.7085,367.0805,365.9937,366.4833,16620.0
2023-02-01 09:55:00,374.25,374.46,373.62,373.62,5160.0,366.4539,366.6595,365.837,365.837,5160.0
2023-02-01 10:00:00,373.74,373.78,372.59,372.69,4578.0,365.9545,365.9937,364.8285,364.9264,4578.0
2023-02-01 10:05:00,372.78,373.11,371.64,371.85,10982.0,365.0145,365.3376,363.8982,364.1039,10982.0
2023-02-01 10:10:00,371.73,372.48,371.5,371.99,8360.0,363.9864,364.7207,363.7612,364.241,8360.0
2023-02-01 10:15:00,372.25,372.28,371.38,371.6,5109.0,364.4955,364.5249,363.6437,363.8591,5109.0
2023-02-01 10:20:00,371.64,371.67,370.44,371.14,6358.0,363.8982,363.9276,362.7232,363.4087,6358.0
2023-02-01 10:25:00,371.08,371.23,370.84,371.09,4188.0,363.3499,363.4968,363.1149,363.3597,4188.0
2023-02-01 10:30:00,371.12,371.6,370.92,370.92,11993.0,363.3891,363.8591,363.1932,363.1932,11993.0
2023-02-01 10:35:00,370.71,371.01,370.42,370.74,20666.0,362.9876,363.2814,362.7037,363.017,20666.0
2023-02-01 10:40:00,370.76,371.91,370.67,371.32,11051.0,363.0366,364.1626,362.9485,363.5849,11051.0
2023-02-01 10:45:00,371.2,371.29,370.78,371.11,5371.0,363.4674,363.5555,363.0562,363.3793,5371.0
2023-02-01 10:50:00,371.01,371.01,370.39,370.56,4439.0,363.2814,363.2814,362.6743,362.8407,4439.0
2023-02-01 10:55:00,370.46,371.23,370.23,370.56,9501.0,362.7428,363.4968,362.5176,362.8407,9501.0
2023-02-01 11:00:00,370.44,370.81,370.23,370.73,5392.0,362.7232,363.0855,362.5176,363.0072,5392.0
2023-02-01 11:05:00,370.75,371.0,370.07,370.07,4935.0,363.0268,363.2716,362.361,362.361,4935.0
2023-02-01 11:10:00,370.18,370.36,369.36,369.7,4730.0,362.4687,362.6449,361.6657,361.9987,4730.0
2023-02-01 11:15:00,369.69,370.05,369.46,370.03,9141.0,361.9889,362.3414,361.7637,362.3218,9141.0
2023-02-01 11:20:00,369.93,370.62,369.84,370.47,5892.0,362.2239,362.8995,362.1357,362.7526,5892.0
2023-02-01 11:25:00,370.47,370.96,370.38,370.96,4964.0,362.7526,363.2324,362.6645,363.2324,4964.0
2023-02-01 11:30:00,371.14,372.1,371.12,371.87,4420.0,363.4087,364.3487,363.3891,364.1235,4420.0
2023-02-01 11:35:00,372.0,372.7,371.62,372.7,4963.0,364.2507,364.9362,363.8787,364.9362,4963.0
2023-02-01 11:40:00,372.66,372.96,372.51,372.96,2448.0,364.897,365.1908,364.7501,365.1908,2448.0
2023-02-01 11:45:00,372.9,373.29,372.71,372.71,5038.0,365.132,365.5139,364.946,364.946,5038.0
2023-02-01 11:50:00,372.87,373.24,372.7,373.24,3399.0,365.1026,365.4649,364.9362,365.4649,3399.0
2023-02-01 11:55:00,373.28,373.28,372.31,372.31,4320.0,365.5041,365.5041,364.5543,364.5543,4320.0
2023-02-01 12:00:00,372.23,372.74,372.23,372.74,4580.0,364.476,364.9753,364.476,364.9753,4580.0
2023-02-01 12:05:00,372.68,372.9,372.35,372.35,3201.0,364.9166,365.132,364.5935,364.5935,3201.0
2023-02-01 12:10:00,372.39,372.81,372.39,372.81,4656.0,364.6326,365.0439,364.6326,365.0439,4656.0
2023-02-01 12:15:00,372.79,372.81,372.26,372.27,5341.0,365.0243,365.0439,364.5053,364.5151,5341.0
2023-02-01 12:20:00,372.28,372.83,372.28,372.83,1923.0,364.5249,365.0635,364.5249,365.0635,1923.0
2023-02-01 12:25:00,372.83,373.36,372.83,372.88,4927.0,365.0635,365.5824,365.0635,365.1124,4927.0
2023-02-01 12:30:00,372.93,373.03,372.73,372.97,4033.0,365.1614,365.2593,364.9655,365.2005,4033.0
2023-02-01 12:35:00,372.97,372.97,372.59,372.6,3474.0,365.2005,365.2005,364.8285,364.8382,3474.0
2023-02-01 12:40:00,372.85,373.31,372.65,373.21,4849.0,365.083,365.5335,364.8872,365.4355,4849.0
2023-02-01 12:45:00,373.21,373.21,372.73,372.78,4951.0,365.4355,365.4355,364.9655,365.0145,4951.0
2023-02-01 12:50:00,372.88,373.42,372.83,373.13,5311.0,365.1124,365.6412,365.0635,365.3572,5311.0
2023-02-01 12:55:00,373.06,373.08,372.14,372.14,3275.0,365.2887,365.3083,364.3878,364.3878,3275.0
2023-02-01 13:00:00,372.0,372.73,371.8,372.73,5762.0,364.2507,364.9655,364.0549,364.9655,5762.0
2023-02-01 13:05:00,372.62,373.11,372.62,372.96,5433.0,364.8578,365.3376,364.8578,365.1908,5433.0
2023-02-01 13:10:00,372.79,372.85,372.38,372.74,4111.0,365.0243,365.083,364.6228,364.9753,4111.0
2023-02-01 13:15:00,372.61,372.91,372.59,372.68,4182.0,364.848,365.1418,364.8285,364.9166,4182.0
2023-02-01 13:20:00,372.65,372.89,372.64,372.64,5017.0,364.8872,365.1222,364.8774,364.8774,5017.0
2023-02-01 13:25:00,372.57,372.57,372.25,372.54,4200.0,364.8089,364.8089,364.4955,364.7795,4200.0
2023-02-01 13:30:00,372.55,373.02,372.4,373.02,2138.0,364.7893,365.2495,364.6424,365.2495,2138.0
2023-02-01 13:35:00,373.0,373.24,372.88,373.13,3548.0,365.2299,365.4649,365.1124,365.3572,3548.0
2023-02-01 13:40:00,373.17,373.3,372.91,372.98,3478.0,365.3964,365.5237,365.1418,365.2103,3478.0
2023-02-01 13:45:00,372.74,372.76,372.38,372.66,1974.0,364.9753,364.9949,364.6228,364.897,1974.0
2023-02-01 13:50:00,372.65,372.88,372.61,372.85,3057.0,364.8872,365.1124,364.848,365.083,3057.0
2023-02-01 13:55:00,372.81,373.48,372.81,373.14,5778.0,365.0439,365.6999,365.0439,365.367,5778.0
2023-02-01 14:00:00,371.92,372.53,371.05,372.06,7731.0,364.1724,364.7697,363.3205,364.3095,7731.0
2023-02-01 14:05:00,372.14,373.6,372.14,373.25,9053.0,364.3878,365.8174,364.3878,365.4747,9053.0
2023-02-01 14:10:00,373.19,374.06,373.18,373.3,7220.0,365.416,366.2678,365.4062,365.5237,7220.0
2023-02-01 14:15:00,373.5,373.69,372.68,372.84,3836.0,365.7195,365.9055,364.9166,365.0733,3836.0
2023-02-01 14:20:00,372.74,373.31,372.72,372.91,8561.0,364.9753,365.5335,364.9557,365.1418,8561.0
2023-02-01 14:25:00,372.72,373.01,372.31,372.71,9660.0,364.9557,365.2397,364.5543,364.946,9660.0
2023-02-01 14:30:00,373.1,373.1,370.45,371.77,7249.0,365.3278,365.3278,362.733,364.0255,7249.0
2023-02-01 14:35:00,371.64,374.77,371.47,374.77,10766.0,363.8982,366.963,363.7318,366.963,10766.0
2023-02-01 14:40:00,375.0,376.55,374.86,376.17,11062.0,367.1883,368.706,367.0512,368.3339,11062.0
2023-02-01 14:45:00,376.7,377.77,376.01,376.93,11645.0,368.8528,369.9006,368.1772,369.0781,11645.0
2023-02-01 14:50:00,377.23,377.9,376.96,377.43,15174.0,369.3718,370.0278,369.1074,369.5676,15174.0
2023-02-01 14:55:00,377.56,377.81,376.81,377.31,9301.0,369.6949,369.9397,368.9605,369.4501,9301.0
2023-02-01 15:00:00,377.31,377.76,377.15,377.32,14813.0,369.4501,369.8908,369.2935,369.4599,14813.0
2023-02-01 15:05:00,377.6,378.87,377.51,378.83,15094.0,369.7341,370.9776,369.646,370.9385,15094.0
2023-02-01 15:10:00,378.86,378.86,377.83,378.15,5750.0,370.9678,370.9678,369.9593,370.2726,5750.0
2023-02-01 15:15:00,378.0,378.0,377.03,377.7,5908.0,370.1258,370.1258,369.176,369.832,5908.0
2023-02-01 15:20:00,377.84,378.15,376.75,377.31,9255.0,369.9691,370.2726,368.9018,369.4501,9255.0
2023-02-01 15:25:00,377.38,377.84,377.23,377.84,19447.0,369.5187,369.9691,369.3718,369.9691,19447.0
2023-02-01 15:30:00,377.9,378.33,377.44,378.31,18527.0,370.0278,370.4489,369.5774,370.4293,18527.0
2023-02-01 15:35:00,378.35,379.68,378.35,379.24,17030.0,370.4685,371.7708,370.4685,371.3399,17030.0
2023-02-01 15:40:00,379.39,380.14,379.1,379.22,17138.0,371.4868,372.2212,371.2028,371.3203,17138.0
2023-02-01 15:45:00,379.25,379.59,378.42,378.42,16451.0,371.3497,371.6826,370.537,370.537,16451.0
2023-02-01 15:50:00,378.42,378.42,376.73,376.85,31367.0,370.537,370.537,368.8822,368.9997,31367.0
2023-02-01 15:55:00,376.64,377.5,376.55,377.17,83681.0,368.7941,369.6362,368.706,369.3131,83681.0
2023-02-02 09:30:00,381.5,383.08,379.89,381.83,37809.0,373.5529,375.0999,371.9764,373.876,37809.0
2023-02-02 09:35:00,382.07,382.08,380.0,381.17,6642.0,374.111,374.1208,372.0841,373.2297,6642.0
2023-02-02 09:40:00,381.15,382.6,381.15,382.2,8185.0,373.2101,374.6299,373.2101,374.2383,8185.0
2023-02-02 09:45:00,382.3,385.01,382.11,384.7,13034.0,374.3362,376.9897,374.1501,376.6862,13034.0
2023-02-02 09:50:00,384.14,384.78,383.62,384.58,10812.0,376.1379,376.7645,375.6287,376.5687,10812.0
2023-02-02 09:55:00,384.38,385.1,384.14,384.56,12005.0,376.3729,377.0779,376.1379,376.5491,12005.0
2023-02-02 10:00:00,384.73,385.89,383.6,385.24,18319.0,376.7156,377.8514,375.6091,377.2149,18319.0
2023-02-02 10:05:00,385.08,385.58,383.92,384.21,6517.0,377.0583,377.5479,375.9224,376.2064,6517.0
2023-02-02 10:10:00,384.22,384.49,383.73,384.08,8717.0,376.2162,376.4806,375.7364,376.0791,8717.0
2023-02-02 10:15:00,384.18,385.05,383.94,385.05,11573.0,376.177,377.0289,375.942,377.0289,11573.0
2023-02-02 10:20:00,384.99,385.21,384.28,384.91,7776.0,376.9701,377.1856,376.2749,376.8918,7776.0
2023-02-02 10:25:00,384.83,385.05,384.57,384.93,6211.0,376.8135,377.0289,376.5589,376.9114,6211.0
2023-02-02 10:30:00,384.93,386.15,384.93,385.63,20377.0,376.9114,378.106,376.9114,377.5968,20377.0
2023-02-02 10:35:00,385.63,386.14,385.37,386.14,8868.0,377.5968,378.0962,377.3422,378.0962,8868.0
2023-02-02 10:40:00,386.31,386.57,385.85,385.95,12322.0,378.2627,378.5172,377.8122,377.9102,12322.0
2023-02-02 10:45:00,386.06,386.73,385.93,386.23,7939.0,378.0179,378.6739,377.8906,378.1843,7939.0
2023-02-02 10:50:00,386.25,386.61,386.01,386.36,8826.0,378.2039,378.5564,377.9689,378.3116,8826.0
2023-02-02 10:55:00,386.36,386.48,385.28,385.9,11139.0,378.3116,378.4291,377.2541,377.8612,11139.0
2023-02-02 11:00:00,385.88,386.47,385.5,386.05,18034.0,377.8416,378.4193,377.4695,378.0081,18034.0
2023-02-02 11:05:00,386.25,386.66,386.12,386.45,7361.0,378.2039,378.6054,378.0766,378.3997,7361.0
2023-02-02 11:10:00,386.54,386.54,385.87,386.26,5345.0,378.4879,378.4879,377.8318,378.2137,5345.0
2023-02-02 11:15:00,386.31,386.58,386.13,386.17,6735.0,378.2627,378.527,378.0864,378.1256,6735.0
2023-02-02 11:20:00,386.18,386.86,385.92,386.66,12508.0,378.1354,378.8012,377.8808,378.6054,12508.0
2023-02-02 11:25:00,386.51,386.61,386.17,386.54,3107.0,378.4585,378.5564,378.1256,378.4879,3107.0
2023-02-02 11:30:00,386.44,386.93,386.41,386.61,7652.0,378.3899,378.8697,378.3606,378.5564,7652.0
2023-02-02 11:35:00,386.51,387.0,386.2,386.38,5335.0,378.4585,378.9383,378.1549,378.3312,5335.0
2023-02-02 11:40:00,386.31,386.37,385.87,386.23,5662.0,378.2627,378.3214,377.8318,378.1843,5662.0
2023-02-02 11:45:00,386.33,386.61,386.17,386.4,6784.0,378.2822,378.5564,378.1256,378.3508,6784.0
2023-02-02 11:50:00,386.28,386.52,386.25,386.31,6385.0,378.2333,378.4683,378.2039,378.2627,6385.0
2023-02-02 11:55:00,386.3,387.11,386.08,386.88,20221.0,378.2529,379.046,378.0374,378.8208,20221.0
2023-02-02 12:00:00,386.84,387.35,386.55,387.12,7776.0,378.7816,379.281,378.4977,379.0558,7776.0
2023-02-02 12:05:00,387.08,387.22,386.83,386.83,11976.0,379.0166,379.1537,378.7718,378.7718,11976.0
2023-02-02 12:10:00,386.73,386.85,386.53,386.67,12577.0,378.6739,378.7914,378.4781,378.6152,12577.0
2023-02-02 12:15:00,386.74,386.74,386.12,386.43,8001.0,378.6837,378.6837,378.0766,378.3802,8001.0
2023-02-02 12:20:00,386.24,386.68,386.15,386.57,2611.0,378.1941,378.6249,378.106,378.5172,2611.0
2023-02-02 12:25:00,386.62,387.06,386.62,386.72,3620.0,378.5662,378.997,378.5662,378.6641,3620.0
2023-02-02 12:30:00,386.73,387.34,386.72,387.29,12703.0,378.6739,379.2712,378.6641,379.2222,12703.0
2023-02-02 12:35:00,387.39,387.75,387.39,387.65,5311.0,379.3202,379.6727,379.3202,379.5747,5311.0
2023-02-02 12:40:00,387.54,387.6,387.07,387.49,3859.0,379.467,379.5258,379.0068,379.4181,3859.0
2023-02-02 12:45:00,387.5,387.62,386.85,386.85,6425.0,379.4279,379.5454,378.7914,378.7914,6425.0
2023-02-02 12:50:00,386.7,387.01,386.65,387.01,4689.0,378.6445,378.9481,378.5956,378.9481,4689.0
2023-02-02 12:55:00,387.06,387.28,386.99,387.08,5621.0,378.997,379.2124,378.9285,379.0166,5621.0
2023-02-02 13:00:00,387.22,387.7,387.21,387.67,4879.0,379.1537,379.6237,379.1439,379.5943,4879.0
2023-02-02 13:05:00,387.61,387.73,386.8,386.86,6029.0,379.5356,379.6531,378.7424,378.8012,6029.0
2023-02-02 13:10:00,386.81,386.85,386.53,386.54,5106.0,378.7522,378.7914,378.4781,378.4879,5106.0
2023-02-02 13:15:00,386.43,386.82,386.04,386.82,5691.0,378.3802,378.762,377.9983,378.762,5691.0
2023-02-02 13:20:00,386.74,386.77,386.63,386.68,2600.0,378.6837,378.7131,378.576,378.6249,2600.0
2023-02-02 13:25:00,386.54,386.54,386.11,386.13,5005.0,378.4879,378.4879,378.0668,378.0864,5005.0
2023-02-02 13:30:00,386.13,387.0,386.01,386.96,5608.0,378.0864,378.9383,377.9689,378.8991,5608.0
2023-02-02 13:35:00,386.96,387.13,386.73,387.04,5933.0,378.8991,379.0656,378.6739,378.9774,5933.0
2023-02-02 13:40:00,387.04,387.39,387.01,387.11,4111.0,378.9774,379.3202,378.9481,379.046,4111.0
2023-02-02 13:45:00,386.98,387.32,386.98,387.3,2760.0,378.9187,379.2516,378.9187,379.232,2760.0
2023-02-02 13:50:00,387.31,387.82,387.31,387.8,4312.0,379.2418,379.7412,379.2418,379.7216,4312.0
2023-02-02 13:55:00,387.79,388.3,387.78,388.28,5087.0,379.7118,380.2112,379.702,380.1916,5087.0
2023-02-02 14:00:00,388.18,388.42,387.46,387.46,13212.0,380.0937,380.3287,379.3887,379.3887,13212.0
2023-02-02 14:05:00,387.35,387.54,386.64,386.64,6926.0,379.281,379.467,378.5858,378.5858,6926.0
2023-02-02 14:10:00,386.66,386.66,385.84,386.02,8247.0,378.6054,378.6054,377.8024,377.9787,8247.0
2023-02-02 14:15:00,385.81,385.81,385.02,385.21,7972.0,377.7731,377.7731,376.9995,377.1856,7972.0
2023-02-02 14:20:00,385.3,385.49,384.53,384.62,4790.0,377.2737,377.4597,376.5197,376.6079,4790.0
2023-02-02 14:25:00,384.65,385.05,384.35,384.81,7712.0,376.6372,377.0289,376.3435,376.7939,7712.0
2023-02-02 14:30:00,384.71,384.92,384.02,384.06,11344.0,376.696,376.9016,376.0204,376.0595,11344.0
2023-02-02 14:35:00,384.07,384.68,383.88,384.31,7175.0,376.0693,376.6666,375.8833,376.3043,7175.0
2023-02-02 14:40:00,384.36,384.36,383.79,384.22,4653.0,376.3533,376.3533,375.7951,376.2162,4653.0
2023-02-02 14:45:00,384.14,384.14,383.49,384.0,6326.0,376.1379,376.1379,375.5014,376.0008,6326.0
2023-02-02 14:50:00,384.16,384.25,383.56,383.87,6520.0,376.1574,376.2456,375.5699,375.8735,6520.0
2023-02-02 14:55:00,383.81,383.81,382.7,382.83,4218.0,375.8147,375.8147,374.7279,374.8551,4218.0
2023-02-02 15:00:00,382.55,382.72,382.08,382.63,7216.0,374.581,374.7474,374.1208,374.6593,7216.0
2023-02-02 15:05:00,382.7,383.59,382.68,382.96,3885.0,374.7279,375.5993,374.7083,374.9824,3885.0
2023-02-02 15:10:00,382.94,383.29,382.92,383.14,3299.0,374.9629,375.3056,374.9433,375.1587,3299.0
2023-02-02 15:15:00,383.17,383.2,382.71,382.99,7003.0,375.1881,375.2174,374.7376,375.0118,7003.0
2023-02-02 15:20:00,383.05,383.31,382.92,382.92,5782.0,375.0706,375.3251,374.9433,374.9433,5782.0
2023-02-02 15:25:00,383.04,383.19,382.47,382.92,7082.0,375.0608,375.2076,374.5026,374.9433,7082.0
2023-02-02 15:30:00,382.95,383.55,382.95,383.54,5504.0,374.9726,375.5601,374.9726,375.5504,5504.0
2023-02-02 15:35:00,383.6,383.74,382.93,382.93,7535.0,375.6091,375.7462,374.9531,374.9531,7535.0
2023-02-02 15:40:00,383.0,383.07,382.13,382.17,9788.0,375.0216,375.0901,374.1697,374.2089,9788.0
2023-02-02 15:45:00,382.15,382.46,381.82,382.13,10770.0,374.1893,374.4929,373.8662,374.1697,10770.0
2023-02-02 15:50:00,382.25,383.26,382.25,382.95,15291.0,374.2872,375.2762,374.2872,374.9726,15291.0
2023-02-02 15:55:00,383.04,383.36,382.86,383.22,32243.0,375.0608,375.3741,374.8845,375.237,32243.0
2023-02-03 09:30:00,373.57,375.54,371.32,371.32,34132.0,365.788,367.717,363.5849,363.5849,34132.0
2023-02-03 09:35:00,371.15,373.73,370.86,373.37,18426.0,363.4185,365.9447,363.1345,365.5922,18426.0
2023-02-03 09:40:00,373.41,373.46,370.68,371.44,16209.0,365.6314,365.6803,362.9582,363.7024,16209.0
2023-02-03 09:45:00,371.49,375.08,371.22,374.77,13569.0,363.7514,367.2666,363.487,366.963,13569.0
2023-02-03 09:50:00,374.25,375.48,373.78,375.07,6272.0,366.4539,367.6583,365.9937,367.2568,6272.0
2023-02-03 09:55:00,375.23,375.24,373.52,373.84,4218.0,367.4135,367.4233,365.7391,366.0524,4218.0
2023-02-03 10:00:00,373.52,373.54,372.42,372.42,10530.0,365.7391,365.7587,364.662,364.662,10530.0
2023-02-03 10:05:00,372.25,373.0,371.91,372.79,6333.0,364.4955,365.2299,364.1626,365.0243,6333.0
2023-02-03 10:10:00,372.75,374.52,372.61,374.5,5299.0,364.9851,366.7183,364.848,366.6987,5299.0
2023-02-03 10:15:00,374.42,375.28,374.3,374.33,7712.0,366.6203,367.4624,366.5028,366.5322,7712.0
2023-02-03 10:20:00,374.33,374.86,374.32,374.65,6485.0,366.5322,367.0512,366.5224,366.8455,6485.0
2023-02-03 10:25:00,374.76,374.86,373.9,374.02,7571.0,366.9533,367.0512,366.1112,366.2287,7571.0
2023-02-03 10:30:00,373.98,374.58,373.84,374.58,8107.0,366.1895,366.777,366.0524,366.777,8107.0
2023-02-03 10:35:00,374.73,375.51,374.45,375.51,6374.0,366.9239,367.6876,366.6497,367.6876,6374.0
2023-02-03 10:40:00,375.39,375.97,375.11,375.94,4028.0,367.5701,368.138,367.296,368.1087,4028.0
2023-02-03 10:45:00,376.16,376.16,375.47,375.58,5362.0,368.3241,368.3241,367.6485,367.7562,5362.0
2023-02-03 10:50:00,375.55,375.75,375.19,375.36,8983.0,367.7268,367.9226,367.3743,367.5408,8983.0
2023-02-03 10:55:00,375.26,375.51,374.98,375.3,10885.0,367.4428,367.6876,367.1687,367.482,10885.0
2023-02-03 11:00:00,375.19,375.2,374.74,375.02,8656.0,367.3743,367.3841,366.9337,367.2078,8656.0
2023-02-03 11:05:00,375.02,375.83,374.96,375.64,6968.0,367.2078,368.001,367.1491,367.8149,6968.0
2023-02-03 11:10:00,375.72,376.18,375.69,376.18,8392.0,367.8933,368.3437,367.8639,368.3437,8392.0
2023-02-03 11:15:00,376.18,376.23,375.51,375.76,8450.0,368.3437,368.3926,367.6876,367.9324,8450.0
2023-02-03 11:20:00,375.64,376.07,375.28,376.07,9854.0,367.8149,368.236,367.4624,368.236,9854.0
2023-02-03 11:25:00,376.07,376.07,375.25,375.57,8372.0,368.236,368.236,367.433,367.7464,8372.0
2023-02-03 11:30:00,375.43,376.57,375.43,376.47,12877.0,367.6093,368.7255,367.6093,368.6276,12877.0
2023-02-03 11:35:00,376.51,376.67,375.14,375.21,13551.0,368.6668,368.8235,367.3253,367.3939,13551.0
2023-02-03 11:40:00,375.21,376.38,375.01,375.84,6089.0,367.3939,368.5395,367.198,368.0108,6089.0
2023-02-03 11:45:00,375.85,375.98,374.87,374.87,14931.0,368.0205,368.1478,367.061,367.061,14931.0
2023-02-03 11:50:00,374.87,375.44,374.67,374.89,5587.0,367.061,367.6191,366.8651,367.0805,5587.0
2023-02-03 11:55:00,375.0,375.27,374.27,374.29,11607.0,367.1883,367.4526,366.4735,366.493,11607.0
2023-02-03 12:00:00,374.29,374.84,374.28,374.68,8391.0,366.493,367.0316,366.4833,366.8749,8391.0
2023-02-03 12:05:00,374.68,375.24,374.36,375.13,7743.0,366.8749,367.4233,366.5616,367.3155,7743.0
2023-02-03 12:10:00,375.14,375.65,375.01,375.65,11340.0,367.3253,367.8247,367.198,367.8247,11340.0
2023-02-03 12:15:00,375.55,375.76,375.27,375.55,9632.0,367.7268,367.9324,367.4526,367.7268,9632.0
2023-02-03 12:20:00,375.56,375.91,375.29,375.87,9293.0,367.7366,368.0793,367.4722,368.0401,9293.0
2023-02-03 12:25:00,375.87,376.09,375.72,376.0,7589.0,368.0401,368.2555,367.8933,368.1674,7589.0
2023-02-03 12:30:00,376.04,376.05,375.74,375.74,4355.0,368.2066,368.2164,367.9128,367.9128,4355.0
2023-02-03 12:35:00,375.85,376.38,375.79,376.31,8011.0,368.0205,368.5395,367.9618,368.471,8011.0
2023-02-03 12:40:00,376.19,376.19,375.52,375.6,9180.0,368.3535,368.3535,367.6974,367.7758,9180.0
2023-02-03 12:45:00,375.55,375.56,374.87,374.87,3934.0,367.7268,367.7366,367.061,367.061,3934.0
2023-02-03 12:50:00,374.95,375.04,374.5,374.5,9083.0,367.1393,367.2274,366.6987,366.6987,9083.0
2023-02-03 12:55:00,374.41,374.68,373.61,373.62,4780.0,366.6105,366.8749,365.8272,365.837,4780.0
2023-02-03 13:00:00,373.53,373.76,372.86,372.86,8012.0,365.7489,365.9741,365.0928,365.0928,8012.0
2023-02-03 13:05:00,372.83,373.16,372.51,372.52,2218.0,365.0635,365.3866,364.7501,364.7599,2218.0
2023-02-03 13:10:00,372.43,372.43,372.12,372.28,6026.0,364.6718,364.6718,364.3682,364.5249,6026.0
2023-02-03 13:15:00,372.28,372.73,372.09,372.73,9646.0,364.5249,364.9655,364.3389,364.9655,9646.0
2023-02-03 13:20:00,372.5,372.87,372.26,372.26,10030.0,364.7403,365.1026,364.5053,364.5053,10030.0
2023-02-03 13:25:00,372.44,373.5,372.32,372.48,21253.0,364.6816,365.7195,364.5641,364.7207,21253.0
2023-02-03 13:30:00,372.31,372.31,371.58,372.06,6775.0,364.5543,364.5543,363.8395,364.3095,6775.0
2023-02-03 13:35:00,372.19,372.5,372.02,372.22,7969.0,364.4368,364.7403,364.2703,364.4662,7969.0
2023-02-03 13:40:00,372.18,372.18,370.83,370.98,5508.0,364.427,364.427,363.1051,363.252,5508.0
2023-02-03 13:45:00,370.98,371.63,370.51,371.52,7294.0,363.252,363.8885,362.7918,363.7807,7294.0
2023-02-03 13:50:00,371.88,372.63,371.7,372.56,6401.0,364.1332,364.8676,363.957,364.7991,6401.0
2023-02-03 13:55:00,372.48,372.87,371.92,371.99,15654.0,364.7207,365.1026,364.1724,364.241,15654.0
2023-02-03 14:00:00,371.96,372.35,371.8,372.03,5134.0,364.2116,364.5935,364.0549,364.2801,5134.0
2023-02-03 14:05:00,372.1,372.7,371.84,372.02,11274.0,364.3487,364.9362,364.0941,364.2703,11274.0
2023-02-03 14:10:00,371.91,372.45,371.73,372.45,4661.0,364.1626,364.6914,363.9864,364.6914,4661.0
2023-02-03 14:15:00,372.45,372.47,371.61,371.72,6300.0,364.6914,364.711,363.8689,363.9766,6300.0
2023-02-03 14:20:00,371.83,372.08,371.58,371.7,5066.0,364.0843,364.3291,363.8395,363.957,5066.0
2023-02-03 14:25:00,371.72,372.7,371.71,372.54,4779.0,363.9766,364.9362,363.9668,364.7795,4779.0
2023-02-03 14:30:00,372.74,373.05,372.1,372.53,9649.0,364.9753,365.2789,364.3487,364.7697,9649.0
2023-02-03 14:35:00,372.42,373.38,372.41,373.13,4827.0,364.662,365.602,364.6522,365.3572,4827.0
2023-02-03 14:40:00,373.14,373.18,372.77,372.9,8274.0,365.367,365.4062,365.0047,365.132,8274.0
2023-02-03 14:45:00,372.92,373.06,372.68,372.83,3597.0,365.1516,365.2887,364.9166,365.0635,3597.0
2023-02-03 14:50:00,372.98,372.98,372.56,372.73,4066.0,365.2103,365.2103,364.7991,364.9655,4066.0
2023-02-03 14:55:00,372.99,373.01,372.09,372.27,6762.0,365.2201,365.2397,364.3389,364.5151,6762.0
2023-02-03 15:00:00,372.15,372.15,371.52,371.86,10997.0,364.3976,364.3976,363.7807,364.1137,10997.0
2023-02-03 15:05:00,371.83,372.62,371.65,372.5,6290.0,364.0843,364.8578,363.908,364.7403,6290.0
2023-02-03 15:10:00,372.53,373.11,372.41,373.08,5919.0,364.7697,365.3376,364.6522,365.3083,5919.0
2023-02-03 15:15:00,372.95,373.57,372.67,373.2,8190.0,365.181,365.788,364.9068,365.4258,8190.0
2023-02-03 15:20:00,373.23,373.34,372.7,373.05,5479.0,365.4551,365.5628,364.9362,365.2789,5479.0
2023-02-03 15:25:00,373.08,373.27,372.88,372.9,8437.0,365.3083,365.4943,365.1124,365.132,8437.0
2023-02-03 15:30:00,372.98,373.45,372.62,372.62,8930.0,365.2103,365.6705,364.8578,364.8578,8930.0
2023-02-03 15:35:00,372.78,373.03,372.35,372.42,8863.0,365.0145,365.2593,364.5935,364.662,8863.0
2023-02-03 15:40:00,372.5,373.33,372.45,372.45,16516.0,364.7403,365.553,364.6914,364.6914,16516.0
2023-02-03 15:45:00,372.42,372.78,372.18,372.4,26002.0,364.662,365.0145,364.427,364.6424,26002.0
2023-02-03 15:50:00,372.37,373.57,372.37,373.48,51742.0,364.613,365.788,364.613,365.6999,51742.0
2023-02-03 15:55:00,373.48,373.48,372.7,373.01,94494.0,365.6999,365.6999,364.9362,365.2397,94494.0
2023-02-06 09:30:00,367.32,369.82,367.32,367.88,24177.0,359.6682,362.1162,359.6682,360.2166,24177.0
2023-02-06 09:35:00,368.11,368.17,366.39,367.03,4900.0,360.4418,360.5005,358.7576,359.3843,4900.0
2023-02-06 09:40:00,367.59,367.82,367.31,367.61,2278.0,359.9326,360.1578,359.6584,359.9522,2278.0
2023-02-06 09:45:00,367.22,367.88,366.31,366.78,8108.0,359.5703,360.2166,358.6793,359.1395,8108.0
2023-02-06 09:50:00,366.95,368.06,366.95,367.64,5144.0,359.3059,360.3928,359.3059,359.9816,5144.0
2023-02-06 09:55:00,367.75,368.31,367.53,368.09,7862.0,360.0893,360.6376,359.8739,360.4222,7862.0
2023-02-06 10:00:00,368.05,368.52,367.83,368.52,10343.0,360.383,360.8432,360.1676,360.8432,10343.0
2023-02-06 10:05:00,368.65,368.82,367.73,367.98,13241.0,360.9705,361.137,360.0697,360.3145,13241.0
2023-02-06 10:10:00,367.99,368.05,366.81,366.94,7758.0,360.3243,360.383,359.1689,359.2962,7758.0
2023-02-06 10:15:00,366.96,367.45,366.36,367.45,6451.0,359.3157,359.7955,358.7282,359.7955,6451.0
2023-02-06 10:20:00,367.31,367.57,367.07,367.29,2385.0,359.6584,359.913,359.4234,359.6389,2385.0
2023-02-06 10:25:00,367.52,367.77,367.32,367.36,2976.0,359.8641,360.1089,359.6682,359.7074,2976.0
2023-02-06 10:30:00,367.34,367.35,366.77,367.15,5632.0,359.6878,359.6976,359.1297,359.5018,5632.0
2023-02-06 10:35:00,367.38,367.66,367.25,367.4,2606.0,359.727,360.0012,359.5997,359.7466,2606.0
2023-02-06 10:40:00,367.36,367.53,367.33,367.41,2344.0,359.7074,359.8739,359.678,359.7564,2344.0
2023-02-06 10:45:00,367.32,367.83,367.18,367.55,5161.0,359.6682,360.1676,359.5312,359.8934,5161.0
2023-02-06 10:50:00,367.61,368.62,367.61,368.47,4353.0,359.9522,360.9412,359.9522,360.7943,4353.0
2023-02-06 10:55:00,368.36,368.8,368.2,368.75,2928.0,360.6866,361.1174,360.5299,361.0685,2928.0
2023-02-06 11:00:00,368.86,368.98,368.42,368.68,2810.0,361.1762,361.2937,360.7453,360.9999,2810.0
2023-02-06 11:05:00,368.56,368.77,368.19,368.29,4856.0,360.8824,361.088,360.5201,360.618,4856.0
2023-02-06 11:10:00,368.24,368.28,367.84,368.0,2046.0,360.5691,360.6082,360.1774,360.3341,2046.0
2023-02-06 11:15:00,368.27,369.09,368.27,369.09,2026.0,360.5984,361.4014,360.5984,361.4014,2026.0
2023-02-06 11:20:00,369.15,369.31,369.02,369.3,3982.0,361.4601,361.6168,361.3328,361.607,3982.0
2023-02-06 11:25:00,369.16,369.64,369.16,369.64,2487.0,361.4699,361.9399,361.4699,361.9399,2487.0
2023-02-06 11:30:00,369.64,369.97,369.49,369.56,1749.0,361.9399,362.263,361.793,361.8616,1749.0
2023-02-06 11:35:00,369.64,369.83,369.58,369.79,1138.0,361.9399,362.126,361.8812,362.0868,1138.0
2023-02-06 11:40:00,369.85,369.85,369.38,369.39,2947.0,362.1455,362.1455,361.6853,361.6951,2947.0
2023-02-06 11:45:00,369.43,369.48,369.13,369.23,1995.0,361.7343,361.7832,361.4405,361.5385,1995.0
2023-02-06 11:50:00,369.25,369.28,368.81,368.81,1861.0,361.558,361.5874,361.1272,361.1272,1861.0
2023-02-06 11:55:00,368.78,368.86,368.15,368.22,4228.0,361.0978,361.1762,360.4809,360.5495,4228.0
2023-02-06 12:00:00,368.33,368.41,368.04,368.23,2988.0,360.6572,360.7355,360.3732,360.5593,2988.0
2023-02-06 12:05:00,368.26,368.91,368.26,368.8,3398.0,360.5887,361.2251,360.5887,361.1174,3398.0
2023-02-06 12:10:00,368.94,369.15,368.74,368.77,5057.0,361.2545,361.4601,361.0587,361.088,5057.0
2023-02-06 12:15:00,368.7,368.7,368.14,368.15,1626.0,361.0195,361.0195,360.4712,360.4809,1626.0
2023-02-06 12:20:00,368.01,368.5,367.93,368.48,2087.0,360.3439,360.8237,360.2655,360.8041,2087.0
2023-02-06 12:25:00,368.4,368.41,368.14,368.33,1721.0,360.7257,360.7355,360.4712,360.6572,1721.0
2023-02-06 12:30:00,368.31,368.82,368.31,368.56,3042.0,360.6376,361.137,360.6376,360.8824,3042.0
2023-02-06 12:35:00,368.66,369.01,368.63,368.64,2620.0,360.9803,361.323,360.951,360.9607,2620.0
2023-02-06 12:40:00,368.69,368.79,368.32,368.32,1561.0,361.0097,361.1076,360.6474,360.6474,1561.0
2023-02-06 12:45:00,368.26,368.71,368.26,368.39,4291.0,360.5887,361.0293,360.5887,360.7159,4291.0
2023-02-06 12:50:00,368.44,368.52,368.12,368.4,5885.0,360.7649,360.8432,360.4516,360.7257,5885.0
2023-02-06 12:55:00,368.39,368.67,368.35,368.41,9544.0,360.7159,360.9901,360.6768,360.7355,9544.0
2023-02-06 13:00:00,368.35,368.35,367.87,368.1,2023.0,360.6768,360.6768,360.2068,360.432,2023.0
2023-02-06 13:05:00,368.21,368.5,368.21,368.5,2109.0,360.5397,360.8237,360.5397,360.8237,2109.0
2023-02-06 13:10:00,368.8,369.0,368.13,369.0,3023.0,361.1174,361.3132,360.4614,361.3132,3023.0
2023-02-06 13:15:00,368.94,369.08,368.81,369.08,2075.0,361.2545,361.3916,361.1272,361.3916,2075.0
2023-02-06 13:20:00,369.08,369.17,368.84,369.01,4121.0,361.3916,361.4797,361.1566,361.323,4121.0
2023-02-06 13:25:00,369.06,369.1,368.63,368.7,2701.0,361.372,361.4112,360.951,361.0195,2701.0
2023-02-06 13:30:00,368.73,368.91,368.73,368.84,2967.0,361.0489,361.2251,361.0489,361.1566,2967.0
2023-02-06 13:35:00,368.89,368.89,368.57,368.64,3402.0,361.2055,361.2055,360.8922,360.9607,3402.0
2023-02-06 13:40:00,368.52,368.53,368.28,368.42,2010.0,360.8432,360.853,360.6082,360.7453,2010.0
2023-02-06 13:45:00,368.47,368.48,368.26,368.33,3310.0,360.7943,360.8041,360.5887,360.6572,3310.0
2023-02-06 13:50:00,368.45,368.93,368.34,368.42,7371.0,360.7747,361.2447,360.667,360.7453,7371.0
2023-02-06 13:55:00,368.41,368.89,368.41,368.88,1701.0,360.7355,361.2055,360.7355,361.1957,1701.0
2023-02-06 14:00:00,369.05,369.29,368.96,369.29,2292.0,361.3622,361.5972,361.2741,361.5972,2292.0
2023-02-06 14:05:00,369.35,369.44,369.16,369.35,3020.0,361.656,361.7441,361.4699,361.656,3020.0
2023-02-06 14:10:00,369.28,369.32,369.09,369.11,3493.0,361.5874,361.6266,361.4014,361.421,3493.0
2023-02-06 14:15:00,369.29,370.0,369.28,369.81,2368.0,361.5972,362.2924,361.5874,362.1064,2368.0
2023-02-06 14:20:00,369.81,369.98,369.81,369.85,2092.0,362.1064,362.2728,362.1064,362.1455,2092.0
2023-02-06 14:25:00,369.78,369.83,369.39,369.47,4277.0,362.077,362.126,361.6951,361.7735,4277.0
2023-02-06 14:30:00,369.47,369.54,369.21,369.21,2904.0,361.7735,361.842,361.5189,361.5189,2904.0
2023-02-06 14:35:00,369.28,369.52,369.25,369.26,6319.0,361.5874,361.8224,361.558,361.5678,6319.0
2023-02-06 14:40:00,369.26,369.35,368.91,369.31,1500.0,361.5678,361.656,361.2251,361.6168,1500.0
2023-02-06 14:45:00,369.47,369.67,369.39,369.55,2020.0,361.7735,361.9693,361.6951,361.8518,2020.0
2023-02-06 14:50:00,369.63,369.64,369.17,369.49,4868.0,361.9301,361.9399,361.4797,361.793,4868.0
2023-02-06 14:55:00,369.64,369.81,369.55,369.81,1985.0,361.9399,362.1064,361.8518,362.1064,1985.0
2023-02-06 15:00:00,369.83,369.83,369.38,369.39,1494.0,362.126,362.126,361.6853,361.6951,1494.0
2023-02-06 15:05:00,369.38,369.38,369.0,369.19,3977.0,361.6853,361.6853,361.3132,361.4993,3977.0
2023-02-06 15:10:00,369.19,369.19,368.47,368.47,4049.0,361.4993,361.4993,360.7943,360.7943,4049.0
2023-02-06 15:15:00,368.52,368.52,368.07,368.15,12645.0,360.8432,360.8432,360.4026,360.4809,12645.0
2023-02-06 15:20:00,368.15,368.69,368.15,368.33,7430.0,360.4809,361.0097,360.4809,360.6572,7430.0
2023-02-06 15:25:00,368.3,368.31,367.93,368.03,5101.0,360.6278,360.6376,360.2655,360.3634,5101.0
2023-02-06 15:30:00,367.95,368.06,367.61,368.04,8913.0,360.2851,360.3928,359.9522,360.3732,8913.0
2023-02-06 15:35:00,368.04,368.47,368.01,368.06,6412.0,360.3732,360.7943,360.3439,360.3928,6412.0
2023-02-06 15:40:00,368.04,368.3,367.64,367.64,10704.0,360.3732,360.6278,359.9816,359.9816,10704.0
2023-02-06 15:45:00,367.64,368.07,367.5,367.73,14833.0,359.9816,360.4026,359.8445,360.0697,14833.0
2023-02-06 15:50:00,367.9,368.43,367.83,368.34,24626.0,360.2362,360.7551,360.1676,360.667,24626.0
2023-02-06 15:55:00,368.22,368.7,367.68,368.67,43905.0,360.5495,361.0195,360.0207,360.9901,43905.0
2023-02-07 09:30:00,365.17,368.6,362.74,362.75,22049.0,357.563,360.9216,355.1836,355.1934,22049.0
2023-02-07 09:35:00,362.18,365.0,362.16,364.53,9462.0,354.6353,357.3966,354.6157,356.9364,9462.0
2023-02-07 09:40:00,364.5,364.6,363.08,364.36,2200.0,356.907,357.0049,355.5166,356.7699,2200.0
2023-02-07 09:45:00,363.95,364.35,363.63,363.91,3318.0,356.3684,356.7601,356.0551,356.3293,3318.0
2023-02-07 09:50:00,364.24,364.6,363.82,363.86,2730.0,356.6524,357.0049,356.2411,356.2803,2730.0
2023-02-07 09:55:00,364.1,364.81,363.64,364.56,4212.0,356.5153,357.2105,356.0649,356.9657,4212.0
2023-02-07 10:00:00,364.56,364.84,364.14,364.78,5049.0,356.9657,357.2399,356.5545,357.1812,5049.0
2023-02-07 10:05:00,364.74,364.92,364.38,364.38,3120.0,357.142,357.3182,356.7895,356.7895,3120.0
2023-02-07 10:10:00,364.24,364.58,364.04,364.12,3678.0,356.6524,356.9853,356.4566,356.5349,3678.0
2023-02-07 10:15:00,363.95,364.12,363.71,364.12,2025.0,356.3684,356.5349,356.1334,356.5349,2025.0
2023-02-07 10:20:00,363.96,364.26,363.84,364.19,2379.0,356.3782,356.672,356.2607,356.6034,2379.0
2023-02-07 10:25:00,364.24,364.25,363.78,363.96,2323.0,356.6524,356.6622,356.202,356.3782,2323.0
2023-02-07 10:30:00,363.84,364.19,363.76,363.82,2520.0,356.2607,356.6034,356.1824,356.2411,2520.0
2023-02-07 10:35:00,363.76,364.04,363.62,363.62,2216.0,356.1824,356.4566,356.0453,356.0453,2216.0
2023-02-07 10:40:00,363.74,363.92,363.51,363.92,1857.0,356.1628,356.3391,355.9376,356.3391,1857.0
2023-02-07 10:45:00,363.82,363.93,363.45,363.67,9452.0,356.2411,356.3489,355.8789,356.0943,9452.0
2023-02-07 10:50:00,363.71,364.17,363.71,364.1,2680.0,356.1334,356.5839,356.1334,356.5153,2680.0
2023-02-07 10:55:00,364.01,364.9,363.97,364.9,1400.0,356.4272,357.2987,356.388,357.2987,1400.0
2023-02-07 11:00:00,364.9,365.22,364.9,365.02,2216.0,357.2987,357.612,357.2987,357.4162,2216.0
2023-02-07 11:05:00,365.12,365.27,364.72,365.26,7737.0,357.5141,357.6609,357.1224,357.6512,7737.0
2023-02-07 11:10:00,365.81,366.34,365.81,366.16,3316.0,358.1897,358.7087,358.1897,358.5324,3316.0
2023-02-07 11:15:00,366.34,366.64,365.67,365.67,6696.0,358.7087,359.0024,358.0526,358.0526,6696.0
2023-02-07 11:20:00,365.81,365.81,365.54,365.81,1765.0,358.1897,358.1897,357.9253,358.1897,1765.0
2023-02-07 11:25:00,365.97,365.98,365.74,365.95,1749.0,358.3464,358.3562,358.1212,358.3268,1749.0
2023-02-07 11:30:00,365.75,366.39,365.75,366.32,2117.0,358.1309,358.7576,358.1309,358.6891,2117.0
2023-02-07 11:35:00,366.36,366.46,366.14,366.46,800.0,358.7282,358.8262,358.5128,358.8262,800.0
2023-02-07 11:40:00,366.43,366.43,366.05,366.09,1020.0,358.7968,358.7968,358.4247,358.4639,1020.0
2023-02-07 11:45:00,366.13,366.22,365.81,366.04,3480.0,358.503,358.5912,358.1897,358.4149,3480.0
2023-02-07 11:50:00,366.07,366.15,365.72,365.72,2891.0,358.4443,358.5226,358.1016,358.1016,2891.0
2023-02-07 11:55:00,365.72,365.9,365.54,365.61,1000.0,358.1016,358.2778,357.9253,357.9939,1000.0
2023-02-07 12:00:00,365.64,365.88,365.52,365.88,1116.0,358.0232,358.2582,357.9057,358.2582,1116.0
2023-02-07 12:05:00,365.76,365.86,365.75,365.86,825.0,358.1407,358.2387,358.1309,358.2387,825.0
2023-02-07 12:10:00,365.7,365.74,365.7,365.74,544.0,358.082,358.1212,358.082,358.1212,544.0
2023-02-07 12:15:00,365.93,366.43,365.93,366.39,2601.0,358.3072,358.7968,358.3072,358.7576,2601.0
2023-02-07 12:20:00,366.28,366.28,365.49,365.62,2021.0,358.6499,358.6499,357.8764,358.0037,2021.0
2023-02-07 12:25:00,365.7,365.7,365.45,365.6,701.0,358.082,358.082,357.8372,357.9841,701.0
2023-02-07 12:30:00,365.67,365.87,365.52,365.71,2457.0,358.0526,358.2484,357.9057,358.0918,2457.0
2023-02-07 12:35:00,365.55,365.75,365.55,365.58,1616.0,357.9351,358.1309,357.9351,357.9645,1616.0
2023-02-07 12:40:00,365.81,366.58,365.61,366.4,7606.0,358.1897,358.9437,357.9939,358.7674,7606.0
2023-02-07 12:45:00,366.65,368.44,366.64,368.05,3688.0,359.0122,360.7649,359.0024,360.383,3688.0
2023-02-07 12:50:00,368.22,369.37,368.15,369.31,3245.0,360.5495,361.6755,360.4809,361.6168,3245.0
2023-02-07 12:55:00,369.1,370.15,369.09,369.94,4982.0,361.4112,362.4393,361.4014,362.2337,4982.0
2023-02-07 13:00:00,370.07,370.39,369.7,369.71,7328.0,362.361,362.6743,361.9987,362.0085,7328.0
2023-02-07 13:05:00,369.47,369.73,368.89,369.09,5810.0,361.7735,362.028,361.2055,361.4014,5810.0
2023-02-07 13:10:00,369.13,369.14,368.36,368.36,3536.0,361.4405,361.4503,360.6866,360.6866,3536.0
2023-02-07 13:15:00,368.49,368.49,366.86,368.16,6073.0,360.8139,360.8139,359.2178,360.4907,6073.0
2023-02-07 13:20:00,367.96,368.01,366.88,367.07,2500.0,360.2949,360.3439,359.2374,359.4234,2500.0
2023-02-07 13:25:00,367.15,367.15,365.8,365.8,4687.0,359.5018,359.5018,358.1799,358.1799,4687.0
2023-02-07 13:30:00,365.67,365.67,364.0,364.08,7266.0,358.0526,358.0526,356.4174,356.4957,7266.0
2023-02-07 13:35:00,363.77,364.69,363.76,364.19,5362.0,356.1922,357.093,356.1824,356.6034,5362.0
2023-02-07 13:40:00,364.34,365.19,364.19,364.29,4074.0,356.7503,357.5826,356.6034,356.7014,4074.0
2023-02-07 13:45:00,364.21,364.21,363.52,363.52,1345.0,356.623,356.623,355.9474,355.9474,1345.0
2023-02-07 13:50:00,363.83,364.6,363.76,364.52,4482.0,356.2509,357.0049,356.1824,356.9266,4482.0
2023-02-07 13:55:00,364.69,364.9,364.52,364.9,1900.0,357.093,357.2987,356.9266,357.2987,1900.0
2023-02-07 14:00:00,365.03,366.09,364.88,365.9,2332.0,357.4259,358.4639,357.2791,358.2778,2332.0
2023-02-07 14:05:00,365.87,367.33,365.87,367.28,1818.0,358.2484,359.678,358.2484,359.6291,1818.0
2023-02-07 14:10:00,367.29,367.76,367.2,367.48,1490.0,359.6389,360.0991,359.5507,359.8249,1490.0
2023-02-07 14:15:00,367.76,368.15,367.71,367.71,1600.0,360.0991,360.4809,360.0501,360.0501,1600.0
2023-02-07 14:20:00,367.86,368.04,367.58,367.87,2226.0,360.197,360.3732,359.9228,360.2068,2226.0
2023-02-07 14:25:00,367.92,368.27,367.38,367.38,2009.0,360.2557,360.5984,359.727,359.727,2009.0
2023-02-07 14:30:00,367.59,368.98,367.58,368.8,2103.0,359.9326,361.2937,359.9228,361.1174,2103.0
2023-02-07 14:35:00,368.89,369.09,368.66,368.81,1500.0,361.2055,361.4014,360.9803,361.1272,1500.0
2023-02-07 14:40:00,368.68,368.9,368.35,368.35,4428.0,360.9999,361.2153,360.6768,360.6768,4428.0
2023-02-07 14:45:00,368.45,368.63,368.23,368.34,3683.0,360.7747,360.951,360.5593,360.667,3683.0
2023-02-07 14:50:00,368.33,368.93,368.33,368.92,3352.0,360.6572,361.2447,360.6572,361.2349,3352.0
2023-02-07 14:55:00,368.91,368.95,368.75,368.94,2573.0,361.2251,361.2643,361.0685,361.2545,2573.0
2023-02-07 15:00:00,369.11,369.72,368.93,368.93,3100.0,361.421,362.0182,361.2447,361.2447,3100.0
2023-02-07 15:05:00,368.82,368.82,368.33,368.33,1678.0,361.137,361.137,360.6572,360.6572,1678.0
2023-02-07 15:10:00,368.51,369.0,368.51,368.84,2493.0,360.8334,361.3132,360.8334,361.1566,2493.0
2023-02-07 15:15:00,369.17,369.39,368.94,369.39,1600.0,361.4797,361.6951,361.2545,361.6951,1600.0
2023-02-07 15:20:00,369.3,369.6,369.3,369.41,2255.0,361.607,361.9007,361.607,361.7147,2255.0
2023-02-07 15:25:00,369.32,370.0,369.3,370.0,1660.0,361.6266,362.2924,361.607,362.2924,1660.0
2023-02-07 15:30:00,369.82,369.86,369.67,369.74,2977.0,362.1162,362.1553,361.9693,362.0378,2977.0
2023-02-07 15:35:00,369.61,369.96,369.4,369.96,2332.0,361.9105,362.2532,361.7049,362.2532,2332.0
2023-02-07 15:40:00,369.97,370.4,369.97,370.37,6562.0,362.263,362.6841,362.263,362.6547,6562.0
2023-02-07 15:45:00,370.37,370.97,370.21,370.96,7249.0,362.6547,363.2422,362.498,363.2324,7249.0
2023-02-07 15:50:00,371.08,372.1,371.08,371.68,22739.0,363.3499,364.3487,363.3499,363.9374,22739.0
2023-02-07 15:55:00,371.54,371.62,370.53,371.11,44669.0,363.8003,363.8787,362.8114,363.3793,44669.0
2023-02-08 09:30:00,368.17,368.94,367.31,368.13,13808.0,360.5005,361.2545,359.6584,360.4614,13808.0
2023-02-08 09:35:00,368.76,370.39,368.76,370.12,3037.0,361.0782,362.6743,361.0782,362.4099,3037.0
2023-02-08 09:40:00,369.82,371.56,369.77,371.05,5205.0,362.1162,363.8199,362.0672,363.3205,5205.0
2023-02-08 09:45:00,371.02,371.02,369.87,369.95,10501.0,363.2912,363.2912,362.1651,362.2435,10501.0
2023-02-08 09:50:00,369.72,369.72,368.57,369.44,7655.0,362.0182,362.0182,360.8922,361.7441,7655.0
2023-02-08 09:55:00,369.44,369.93,369.26,369.73,6600.0,361.7441,362.2239,361.5678,362.028,6600.0
2023-02-08 10:00:00,369.92,369.92,369.28,369.66,6655.0,362.2141,362.2141,361.5874,361.9595,6655.0
2023-02-08 10:05:00,369.55,369.55,368.51,369.09,7754.0,361.8518,361.8518,360.8334,361.4014,7754.0
2023-02-08 10:10:00,369.14,369.19,368.77,369.09,3341.0,361.4503,361.4993,361.088,361.4014,3341.0
2023-02-08 10:15:00,369.14,370.38,369.13,370.15,5844.0,361.4503,362.6645,361.4405,362.4393,5844.0
2023-02-08 10:20:00,369.98,369.99,369.27,369.68,3506.0,362.2728,362.2826,361.5776,361.9791,3506.0
2023-02-08 10:25:00,369.67,369.67,369.07,369.22,6281.0,361.9693,361.9693,361.3818,361.5287,6281.0
2023-02-08 10:30:00,369.12,369.33,367.76,367.93,4964.0,361.4307,361.6364,360.0991,360.2655,4964.0
2023-02-08 10:35:00,367.92,368.89,367.72,368.88,4462.0,360.2557,361.2055,360.0599,361.1957,4462.0
2023-02-08 10:40:00,368.84,369.12,368.74,368.95,1953.0,361.1566,361.4307,361.0587,361.2643,1953.0
2023-02-08 10:45:00,368.92,369.36,368.47,369.28,3738.0,361.2349,361.6657,360.7943,361.5874,3738.0
2023-02-08 10:50:00,369.41,369.41,368.47,369.25,5968.0,361.7147,361.7147,360.7943,361.558,5968.0
2023-02-08 10:55:00,369.28,369.56,369.1,369.26,1690.0,361.5874,361.8616,361.4112,361.5678,1690.0
2023-02-08 11:00:00,369.05,369.05,368.29,368.53,6620.0,361.3622,361.3622,360.618,360.853,6620.0
2023-02-08 11:05:00,368.41,368.54,368.11,368.43,3919.0,360.7355,360.8628,360.4418,360.7551,3919.0
2023-02-08 11:10:00,368.56,368.56,367.98,368.16,4438.0,360.8824,360.8824,360.3145,360.4907,4438.0
2023-02-08 11:15:00,368.3,369.0,368.06,368.89,11178.0,360.6278,361.3132,360.3928,361.2055,11178.0
2023-02-08 11:20:00,368.9,368.95,367.94,368.13,6240.0,361.2153,361.2643,360.2753,360.4614,6240.0
2023-02-08 11:25:00,367.87,368.08,367.23,367.59,6183.0,360.2068,360.4124,359.5801,359.9326,6183.0
2023-02-08 11:30:00,367.56,367.92,367.31,367.31,6168.0,359.9032,360.2557,359.6584,359.6584,6168.0
2023-02-08 11:35:00,367.26,367.75,367.26,367.74,5639.0,359.6095,360.0893,359.6095,360.0795,5639.0
2023-02-08 11:40:00,367.74,367.74,367.31,367.56,3269.0,360.0795,360.0795,359.6584,359.9032,3269.0
2023-02-08 11:45:00,367.7,368.09,367.53,367.53,1894.0,360.0403,360.4222,359.8739,359.8739,1894.0
2023-02-08 11:50:00,367.51,367.65,367.29,367.6,9734.0,359.8543,359.9914,359.6389,359.9424,9734.0
2023-02-08 11:55:00,367.63,367.96,367.48,367.63,20730.0,359.9718,360.2949,359.8249,359.9718,20730.0
2023-02-08 12:00:00,367.68,367.74,367.02,367.07,4311.0,360.0207,360.0795,359.3745,359.4234,4311.0
2023-02-08 12:05:00,367.01,367.29,366.86,367.21,2527.0,359.3647,359.6389,359.2178,359.5605,2527.0
2023-02-08 12:10:00,367.4,367.53,366.81,366.81,2747.0,359.7466,359.8739,359.1689,359.1689,2747.0
2023-02-08 12:15:00,366.68,367.01,366.63,366.95,4255.0,359.0416,359.3647,358.9926,359.3059,4255.0
2023-02-08 12:20:00,367.04,367.5,367.03,367.39,1711.0,359.3941,359.8445,359.3843,359.7368,1711.0
2023-02-08 12:25:00,367.23,367.45,367.22,367.34,1588.0,359.5801,359.7955,359.5703,359.6878,1588.0
2023-02-08 12:30:00,367.65,367.84,367.16,367.18,2411.0,359.9914,360.1774,359.5116,359.5312,2411.0
2023-02-08 12:35:00,366.96,367.61,366.96,367.13,2204.0,359.3157,359.9522,359.3157,359.4822,2204.0
2023-02-08 12:40:00,366.91,366.93,366.78,366.93,956.0,359.2668,359.2864,359.1395,359.2864,956.0
2023-02-08 12:45:00,366.96,367.51,366.96,367.5,2704.0,359.3157,359.8543,359.3157,359.8445,2704.0
2023-02-08 12:50:00,367.49,367.61,367.29,367.43,8223.0,359.8347,359.9522,359.6389,359.7759,8223.0
2023-02-08 12:55:00,367.36,367.58,367.22,367.45,8163.0,359.7074,359.9228,359.5703,359.7955,8163.0
2023-02-08 13:00:00,367.37,367.89,367.15,367.82,3468.0,359.7172,360.2264,359.5018,360.1578,3468.0
2023-02-08 13:05:00,367.8,368.58,367.59,368.06,6505.0,360.1382,360.902,359.9326,360.3928,6505.0
2023-02-08 13:10:00,367.84,368.4,367.81,367.98,3381.0,360.1774,360.7257,360.148,360.3145,3381.0
2023-02-08 13:15:00,368.08,368.2,367.8,368.0,4078.0,360.4124,360.5299,360.1382,360.3341,4078.0
2023-02-08 13:20:00,368.1,368.1,367.84,367.99,2519.0,360.432,360.432,360.1774,360.3243,2519.0
2023-02-08 13:25:00,367.89,367.89,367.17,367.41,5555.0,360.2264,360.2264,359.5214,359.7564,5555.0
2023-02-08 13:30:00,367.25,367.33,367.0,367.13,7179.0,359.5997,359.678,359.3549,359.4822,7179.0
2023-02-08 13:35:00,367.1,367.4,366.73,366.89,6526.0,359.4528,359.7466,359.0905,359.2472,6526.0
2023-02-08 13:40:00,366.88,366.95,366.57,366.95,1100.0,359.2374,359.3059,358.9339,359.3059,1100.0
2023-02-08 13:45:00,366.74,366.95,366.54,366.54,4065.0,359.1003,359.3059,358.9045,358.9045,4065.0
2023-02-08 13:50:00,366.67,366.79,366.49,366.57,1762.0,359.0318,359.1493,358.8555,358.9339,1762.0
2023-02-08 13:55:00,366.4,366.81,366.4,366.81,2366.0,358.7674,359.1689,358.7674,359.1689,2366.0
2023-02-08 14:00:00,366.83,366.83,366.28,366.49,5966.0,359.1884,359.1884,358.6499,358.8555,5966.0
2023-02-08 14:05:00,366.63,366.64,366.02,366.63,8431.0,358.9926,359.0024,358.3953,358.9926,8431.0
2023-02-08 14:10:00,366.7,367.48,366.7,367.48,1700.0,359.0612,359.8249,359.0612,359.8249,1700.0
2023-02-08 14:15:00,367.49,367.68,367.11,367.15,3112.0,359.8347,360.0207,359.4626,359.5018,3112.0
2023-02-08 14:20:00,367.25,367.25,366.63,366.66,6554.0,359.5997,359.5997,358.9926,359.022,6554.0
2023-02-08 14:25:00,366.53,366.53,366.11,366.24,2501.0,358.8947,358.8947,358.4834,358.6107,2501.0
2023-02-08 14:30:00,366.16,366.24,365.93,365.96,4430.0,358.5324,358.6107,358.3072,358.3366,4430.0
2023-02-08 14:35:00,366.03,366.14,365.87,366.04,6981.0,358.4051,358.5128,358.2484,358.4149,6981.0
2023-02-08 14:40:00,366.09,366.17,365.45,365.74,6835.0,358.4639,358.5422,357.8372,358.1212,6835.0
2023-02-08 14:45:00,365.63,365.7,365.26,365.26,5967.0,358.0134,358.082,357.6512,357.6512,5967.0
2023-02-08 14:50:00,365.47,365.88,365.43,365.79,6875.0,357.8568,358.2582,357.8176,358.1701,6875.0
2023-02-08 14:55:00,365.85,366.17,365.72,365.89,8608.0,358.2289,358.5422,358.1016,358.268,8608.0
2023-02-08 15:00:00,366.01,366.26,365.61,365.63,14463.0,358.3855,358.6303,357.9939,358.0134,14463.0
2023-02-08 15:05:00,365.63,365.74,365.3,365.74,5863.0,358.0134,358.1212,357.6903,358.1212,5863.0
2023-02-08 15:10:00,365.46,365.46,364.68,364.85,10004.0,357.847,357.847,357.0832,357.2497,10004.0
2023-02-08 15:15:00,364.81,365.35,364.81,364.94,5101.0,357.2105,357.7393,357.2105,357.3378,5101.0
2023-02-08 15:20:00,364.77,365.58,364.77,365.25,9026.0,357.1714,357.9645,357.1714,357.6414,9026.0
2023-02-08 15:25:00,365.29,365.32,364.89,365.04,20042.0,357.6805,357.7099,357.2889,357.4357,20042.0
2023-02-08 15:30:00,365.24,365.72,364.81,364.86,17909.0,357.6316,358.1016,357.2105,357.2595,17909.0
2023-02-08 15:35:00,364.86,365.54,364.85,365.5,13644.0,357.2595,357.9253,357.2497,357.8862,13644.0
2023-02-08 15:40:00,365.5,365.6,365.15,365.3,16858.0,357.8862,357.9841,357.5434,357.6903,16858.0
2023-02-08 15:45:00,365.38,365.38,364.66,364.79,21743.0,357.7687,357.7687,357.0637,357.1909,21743.0
2023-02-08 15:50:00,364.86,365.89,364.85,365.55,29969.0,357.2595,358.268,357.2497,357.9351,29969.0
2023-02-08 15:55:00,365.62,366.07,365.48,365.89,50899.0,358.0037,358.4443,357.8666,358.268,50899.0
2023-02-09 09:30:00,371.15,371.68,370.04,370.53,24818.0,363.4185,363.9374,362.3316,362.8114,24818.0
2023-02-09 09:35:00,371.58,372.42,368.3,368.99,52625.0,363.8395,364.662,360.6278,361.3035,52625.0
2023-02-09 09:40:00,368.49,374.79,367.36,373.38,14073.0,360.8139,366.9826,359.7074,365.602,14073.0
2023-02-09 09:45:00,372.77,373.63,370.49,372.51,20793.0,365.0047,365.8468,362.7722,364.7501,20793.0
2023-02-09 09:50:00,372.39,373.65,371.3,372.16,14591.0,364.6326,365.8664,363.5653,364.4074,14591.0
2023-02-09 09:55:00,372.15,372.17,370.55,370.55,16023.0,364.3976,364.4172,362.831,362.831,16023.0
2023-02-09 10:00:00,370.83,372.04,370.14,371.1,17173.0,363.1051,364.2899,362.4295,363.3695,17173.0
2023-02-09 10:05:00,371.43,372.1,370.73,370.92,13532.0,363.6926,364.3487,363.0072,363.1932,13532.0
2023-02-09 10:10:00,371.0,371.29,370.4,370.94,16080.0,363.2716,363.5555,362.6841,363.2128,16080.0
2023-02-09 10:15:00,371.06,371.06,369.72,370.69,15684.0,363.3303,363.3303,362.0182,362.968,15684.0
2023-02-09 10:20:00,370.52,370.85,369.13,369.25,23655.0,362.8016,363.1247,361.4405,361.558,23655.0
2023-02-09 10:25:00,368.96,370.58,366.76,367.26,17915.0,361.2741,362.8603,359.1199,359.6095,17915.0
2023-02-09 10:30:00,367.53,369.25,366.9,368.85,8309.0,359.8739,361.558,359.257,361.1664,8309.0
2023-02-09 10:35:00,368.85,370.28,368.76,370.09,8341.0,361.1664,362.5666,361.0782,362.3805,8341.0
2023-02-09 10:40:00,370.12,370.36,369.58,370.08,10796.0,362.4099,362.6449,361.8812,362.3707,10796.0
2023-02-09 10:45:00,370.06,370.48,368.92,369.24,9921.0,362.3512,362.7624,361.2349,361.5482,9921.0
2023-02-09 10:50:00,369.25,369.89,368.8,368.9,7018.0,361.558,362.1847,361.1174,361.2153,7018.0
2023-02-09 10:55:00,368.58,369.57,368.19,369.36,7923.0,360.902,361.8714,360.5201,361.6657,7923.0
2023-02-09 11:00:00,369.36,369.62,367.52,368.23,4897.0,361.6657,361.9203,359.8641,360.5593,4897.0
2023-02-09 11:05:00,368.23,368.23,366.9,367.92,5670.0,360.5593,360.5593,359.257,360.2557,5670.0
2023-02-09 11:10:00,367.63,367.7,367.07,367.3,4800.0,359.9718,360.0403,359.4234,359.6487,4800.0
2023-02-09 11:15:00,367.46,368.01,367.24,367.89,2587.0,359.8053,360.3439,359.5899,360.2264,2587.0
2023-02-09 11:20:00,367.66,368.21,366.89,366.9,8228.0,360.0012,360.5397,359.2472,359.257,8228.0
2023-02-09 11:25:00,366.89,366.96,366.03,366.78,6175.0,359.2472,359.3157,358.4051,359.1395,6175.0
2023-02-09 11:30:00,366.97,367.16,366.62,366.71,6326.0,359.3255,359.5116,358.9828,359.0709,6326.0
2023-02-09 11:35:00,367.03,367.74,366.94,367.54,5079.0,359.3843,360.0795,359.2962,359.8837,5079.0
2023-02-09 11:40:00,367.43,367.47,366.25,366.99,8525.0,359.7759,359.8151,358.6205,359.3451,8525.0
2023-02-09 11:45:00,367.07,367.07,366.5,366.62,7631.0,359.4234,359.4234,358.8653,358.9828,7631.0
2023-02-09 11:50:00,366.56,366.66,366.4,366.45,3601.0,358.9241,359.022,358.7674,358.8164,3601.0
2023-02-09 11:55:00,366.5,366.68,366.23,366.56,5761.0,358.8653,359.0416,358.6009,358.9241,5761.0
2023-02-09 12:00:00,366.62,367.34,366.5,367.04,7310.0,358.9828,359.6878,358.8653,359.3941,7310.0
2023-02-09 12:05:00,367.05,367.1,366.64,366.75,6714.0,359.4039,359.4528,359.0024,359.1101,6714.0
2023-02-09 12:10:00,366.79,367.67,366.77,367.38,12154.0,359.1493,360.0109,359.1297,359.727,12154.0
2023-02-09 12:15:00,367.37,367.57,366.65,367.5,14541.0,359.7172,359.913,359.0122,359.8445,14541.0
2023-02-09 12:20:00,367.5,367.58,367.29,367.37,6688.0,359.8445,359.9228,359.6389,359.7172,6688.0
2023-02-09 12:25:00,367.5,367.79,367.32,367.79,11256.0,359.8445,360.1284,359.6682,360.1284,11256.0
2023-02-09 12:30:00,367.82,368.0,367.17,367.19,12300.0,360.1578,360.3341,359.5214,359.5409,12300.0
2023-02-09 12:35:00,367.32,367.51,366.64,366.86,6574.0,359.6682,359.8543,359.0024,359.2178,6574.0
2023-02-09 12:40:00,366.86,367.57,366.86,367.23,10256.0,359.2178,359.913,359.2178,359.5801,10256.0
2023-02-09 12:45:00,367.27,367.27,366.74,366.95,15404.0,359.6193,359.6193,359.1003,359.3059,15404.0
2023-02-09 12:50:00,367.0,368.05,366.95,367.72,9512.0,359.3549,360.383,359.3059,360.0599,9512.0
2023-02-09 12:55:00,367.8,368.65,367.8,368.59,9523.0,360.1382,360.9705,360.1382,360.9118,9523.0
2023-02-09 13:00:00,368.46,368.49,367.65,367.99,5774.0,360.7845,360.8139,359.9914,360.3243,5774.0
2023-02-09 13:05:00,368.09,368.37,368.09,368.2,1526.0,360.4222,360.6964,360.4222,360.5299,1526.0
2023-02-09 13:10:00,368.37,368.79,368.32,368.63,4620.0,360.6964,361.1076,360.6474,360.951,4620.0
2023-02-09 13:15:00,368.77,368.79,368.36,368.37,3932.0,361.088,361.1076,360.6866,360.6964,3932.0
2023-02-09 13:20:00,368.25,368.49,368.04,368.05,2241.0,360.5789,360.8139,360.3732,360.383,2241.0
2023-02-09 13:25:00,368.06,368.44,368.06,368.1,3023.0,360.3928,360.7649,360.3928,360.432,3023.0
2023-02-09 13:30:00,368.1,368.36,367.88,368.14,7427.0,360.432,360.6866,360.2166,360.4712,7427.0
2023-02-09 13:35:00,367.99,367.99,367.12,367.12,1873.0,360.3243,360.3243,359.4724,359.4724,1873.0
2023-02-09 13:40:00,367.01,367.08,366.45,366.45,7533.0,359.3647,359.4332,358.8164,358.8164,7533.0
2023-02-09 13:45:00,366.6,367.03,366.54,367.02,10458.0,358.9632,359.3843,358.9045,359.3745,10458.0
2023-02-09 13:50:00,366.84,366.9,366.52,366.52,2584.0,359.1982,359.257,358.8849,358.8849,2584.0
2023-02-09 13:55:00,366.5,366.65,365.83,366.47,8940.0,358.8653,359.0122,358.2093,358.8359,8940.0
2023-02-09 14:00:00,366.6,366.6,366.05,366.05,2628.0,358.9632,358.9632,358.4247,358.4247,2628.0
2023-02-09 14:05:00,366.18,366.79,366.17,366.58,5815.0,358.552,359.1493,358.5422,358.9437,5815.0
2023-02-09 14:10:00,366.45,366.45,365.82,366.02,3662.0,358.8164,358.8164,358.1995,358.3953,3662.0
2023-02-09 14:15:00,366.03,366.11,365.59,366.11,4403.0,358.4051,358.4834,357.9743,358.4834,4403.0
2023-02-09 14:20:00,365.87,366.08,365.36,365.47,3730.0,358.2484,358.4541,357.7491,357.8568,3730.0
2023-02-09 14:25:00,365.72,365.93,365.72,365.88,1960.0,358.1016,358.3072,358.1016,358.2582,1960.0
2023-02-09 14:30:00,365.79,366.19,365.7,365.86,5851.0,358.1701,358.5618,358.082,358.2387,5851.0
2023-02-09 14:35:00,365.8,366.18,365.72,366.06,4033.0,358.1799,358.552,358.1016,358.4345,4033.0
2023-02-09 14:40:00,365.94,366.13,365.82,366.09,3623.0,358.317,358.503,358.1995,358.4639,3623.0
2023-02-09 14:45:00,366.13,366.29,365.73,366.27,6190.0,358.503,358.6597,358.1114,358.6401,6190.0
2023-02-09 14:50:00,366.2,366.29,365.97,366.13,4161.0,358.5716,358.6597,358.3464,358.503,4161.0
2023-02-09 14:55:00,366.02,366.02,365.66,365.99,5314.0,358.3953,358.3953,358.0428,358.3659,5314.0
2023-02-09 15:00:00,365.93,365.93,365.26,365.28,5400.0,358.3072,358.3072,357.6512,357.6707,5400.0
2023-02-09 15:05:00,365.16,365.16,364.66,365.0,3900.0,357.5532,357.5532,357.0637,357.3966,3900.0
2023-02-09 15:10:00,364.96,365.12,364.75,364.81,12869.0,357.3574,357.5141,357.1518,357.2105,12869.0
2023-02-09 15:15:00,364.72,364.78,364.14,364.47,5295.0,357.1224,357.1812,356.5545,356.8776,5295.0
2023-02-09 15:20:00,364.47,364.81,364.35,364.69,11329.0,356.8776,357.2105,356.7601,357.093,11329.0
2023-02-09 15:25:00,364.74,364.86,364.0,364.19,7731.0,357.142,357.2595,356.4174,356.6034,7731.0
2023-02-09 15:30:00,364.21,364.24,363.58,363.7,8636.0,356.623,356.6524,356.0061,356.1236,8636.0
2023-02-09 15:35:00,363.63,363.69,362.96,363.34,24711.0,356.0551,356.1139,355.3991,355.7711,24711.0
2023-02-09 15:40:00,363.32,363.68,363.03,363.67,11890.0,355.7516,356.1041,355.4676,356.0943,11890.0
2023-02-09 15:45:00,363.73,364.4,363.68,364.13,21955.0,356.153,356.8091,356.1041,356.5447,21955.0
2023-02-09 15:50:00,364.23,365.23,364.14,364.71,31442.0,356.6426,357.6218,356.5545,357.1126,31442.0
2023-02-09 15:55:00,364.74,364.78,363.66,363.73,76302.0,357.142,357.1812,356.0845,356.153,76302.0
2023-02-10 09:30:00,361.46,362.04,360.02,360.71,22918.0,353.9303,354.4982,352.5203,353.1959,22918.0
2023-02-10 09:35:00,360.3,361.26,359.42,360.33,8628.0,352.7945,353.7345,351.9328,352.8239,8628.0
2023-02-10 09:40:00,360.14,360.62,359.32,360.39,8887.0,352.6378,353.1078,351.8349,352.8826,8887.0
2023-02-10 09:45:00,360.42,361.45,360.41,361.02,11907.0,352.912,353.9205,352.9022,353.4995,11907.0
2023-02-10 09:50:00,360.94,361.66,360.94,361.44,8988.0,353.4211,354.1261,353.4211,353.9107,8988.0
2023-02-10 09:55:00,361.39,362.3,361.05,361.16,13925.0,353.8618,354.7528,353.5289,353.6366,13925.0
2023-02-10 10:00:00,361.31,361.31,359.77,360.13,6172.0,353.7834,353.7834,352.2755,352.628,6172.0
2023-02-10 10:05:00,360.33,361.85,360.2,361.69,10087.0,352.8239,354.3122,352.6966,354.1555,10087.0
2023-02-10 10:10:00,361.82,363.62,361.82,363.38,16325.0,354.2828,356.0453,354.2828,355.8103,16325.0
2023-02-10 10:15:00,363.38,364.35,363.02,363.78,14925.0,355.8103,356.7601,355.4578,356.202,14925.0
2023-02-10 10:20:00,363.85,364.3,363.39,364.2,7994.0,356.2705,356.7111,355.8201,356.6132,7994.0
2023-02-10 10:25:00,364.1,364.31,363.25,364.09,11388.0,356.5153,356.7209,355.683,356.5055,11388.0
2023-02-10 10:30:00,364.22,364.47,364.08,364.37,5714.0,356.6328,356.8776,356.4957,356.7797,5714.0
2023-02-10 10:35:00,364.42,365.38,364.27,365.28,15679.0,356.8286,357.7687,356.6818,357.6707,15679.0
2023-02-10 10:40:00,365.25,365.26,363.76,363.76,18075.0,357.6414,357.6512,356.1824,356.1824,18075.0
2023-02-10 10:45:00,363.5,363.65,363.0,363.0,26589.0,355.9278,356.0747,355.4382,355.4382,26589.0
2023-02-10 10:50:00,362.81,362.81,361.81,362.19,5684.0,355.2522,355.2522,354.273,354.6451,5684.0
2023-02-10 10:55:00,362.26,363.18,362.14,363.17,7423.0,354.7136,355.6145,354.5961,355.6047,7423.0
2023-02-10 11:00:00,362.98,363.6,362.75,363.6,7485.0,355.4186,356.0257,355.1934,356.0257,7485.0
2023-02-10 11:05:00,363.77,364.03,363.51,363.87,6653.0,356.1922,356.4468,355.9376,356.2901,6653.0
2023-02-10 11:10:00,363.99,364.15,363.07,363.31,14303.0,356.4076,356.5643,355.5068,355.7418,14303.0
2023-02-10 11:15:00,363.41,364.38,363.33,364.1,5383.0,355.8397,356.7895,355.7614,356.5153,5383.0
2023-02-10 11:20:00,364.03,364.33,363.91,364.09,5740.0,356.4468,356.7405,356.3293,356.5055,5740.0
2023-02-10 11:25:00,364.09,364.41,363.94,364.09,9851.0,356.5055,356.8189,356.3586,356.5055,9851.0
2023-02-10 11:30:00,364.05,364.09,363.25,363.41,6695.0,356.4664,356.5055,355.683,355.8397,6695.0
2023-02-10 11:35:00,363.55,363.71,362.89,362.89,1400.0,355.9768,356.1334,355.3305,355.3305,1400.0
2023-02-10 11:40:00,362.87,363.19,362.64,363.11,8165.0,355.3109,355.6243,355.0857,355.5459,8165.0
2023-02-10 11:45:00,363.17,363.17,362.28,362.49,4028.0,355.6047,355.6047,354.7332,354.9389,4028.0
2023-02-10 11:50:00,362.58,362.7,362.41,362.57,3514.0,355.027,355.1445,354.8605,355.0172,3514.0
2023-02-10 11:55:00,362.54,362.87,362.45,362.65,7904.0,354.9878,355.3109,354.8997,355.0955,7904.0
2023-02-10 12:00:00,362.52,362.65,361.98,362.17,6493.0,354.9682,355.0955,354.4395,354.6255,6493.0
2023-02-10 12:05:00,362.28,362.56,362.16,362.51,3566.0,354.7332,355.0074,354.6157,354.9584,3566.0
2023-02-10 12:10:00,362.61,362.63,361.66,361.66,5869.0,355.0564,355.0759,354.1261,354.1261,5869.0
2023-02-10 12:15:00,361.73,361.85,361.45,361.47,9502.0,354.1947,354.3122,353.9205,353.9401,9502.0
2023-02-10 12:20:00,361.62,361.88,361.41,361.88,3261.0,354.087,354.3416,353.8814,354.3416,3261.0
2023-02-10 12:25:00,361.75,362.25,361.74,362.25,2817.0,354.2143,354.7039,354.2045,354.7039,2817.0
2023-02-10 12:30:00,362.01,363.0,361.79,362.63,6393.0,354.4689,355.4382,354.2534,355.0759,6393.0
2023-02-10 12:35:00,362.74,363.23,362.35,362.35,7202.0,355.1836,355.6634,354.8018,354.8018,7202.0
2023-02-10 12:40:00,362.76,363.01,362.5,362.5,2312.0,355.2032,355.448,354.9486,354.9486,2312.0
2023-02-10 12:45:00,362.51,362.75,362.39,362.48,3136.0,354.9584,355.1934,354.8409,354.9291,3136.0
2023-02-10 12:50:00,362.31,362.73,362.31,362.55,5423.0,354.7626,355.1739,354.7626,354.9976,5423.0
2023-02-10 12:55:00,362.69,363.0,362.56,362.82,2830.0,355.1347,355.4382,355.0074,355.262,2830.0
2023-02-10 13:00:00,362.98,363.1,362.53,362.66,3324.0,355.4186,355.5361,354.978,355.1053,3324.0
2023-02-10 13:05:00,362.56,362.56,362.22,362.3,2207.0,355.0074,355.0074,354.6745,354.7528,2207.0
2023-02-10 13:10:00,362.15,362.19,361.79,361.99,3361.0,354.6059,354.6451,354.2534,354.4493,3361.0
2023-02-10 13:15:00,362.14,362.86,361.95,362.86,4258.0,354.5961,355.3011,354.4101,355.3011,4258.0
2023-02-10 13:20:00,363.0,363.46,363.0,363.07,7090.0,355.4382,355.8886,355.4382,355.5068,7090.0
2023-02-10 13:25:00,363.0,363.23,362.85,362.95,1631.0,355.4382,355.6634,355.2914,355.3893,1631.0
2023-02-10 13:30:00,362.75,363.08,362.37,363.02,3926.0,355.1934,355.5166,354.8214,355.4578,3926.0
2023-02-10 13:35:00,363.19,363.36,362.82,363.13,3535.0,355.6243,355.7907,355.262,355.5655,3535.0
2023-02-10 13:40:00,362.99,362.99,362.39,362.39,1080.0,355.4284,355.4284,354.8409,354.8409,1080.0
2023-02-10 13:45:00,362.27,362.75,362.16,362.35,1945.0,354.7234,355.1934,354.6157,354.8018,1945.0
2023-02-10 13:50:00,362.44,362.48,362.08,362.27,1931.0,354.8899,354.9291,354.5374,354.7234,1931.0
2023-02-10 13:55:00,362.21,362.51,361.96,361.96,8529.0,354.6647,354.9584,354.4199,354.4199,8529.0
2023-02-10 14:00:00,361.9,361.9,361.55,361.79,4182.0,354.3611,354.3611,354.0184,354.2534,4182.0
2023-02-10 14:05:00,361.61,361.85,361.34,361.85,3007.0,354.0772,354.3122,353.8128,354.3122,3007.0
2023-02-10 14:10:00,361.84,362.34,361.83,362.34,6462.0,354.3024,354.792,354.2926,354.792,6462.0
2023-02-10 14:15:00,362.44,362.49,361.62,361.63,9088.0,354.8899,354.9389,354.087,354.0968,9088.0
2023-02-10 14:20:00,361.53,361.72,361.06,361.11,9656.0,353.9989,354.1849,353.5386,353.5876,9656.0
2023-02-10 14:25:00,361.05,361.33,360.97,361.05,2480.0,353.5289,353.803,353.4505,353.5289,2480.0
2023-02-10 14:30:00,360.95,361.54,360.81,361.4,3607.0,353.4309,354.0086,353.2939,353.8716,3607.0
2023-02-10 14:35:00,361.39,361.4,361.02,361.21,2030.0,353.8618,353.8716,353.4995,353.6855,2030.0
2023-02-10 14:40:00,361.11,361.19,360.7,361.16,5647.0,353.5876,353.6659,353.1861,353.6366,5647.0
2023-02-10 14:45:00,361.1,361.2,360.88,361.1,2100.0,353.5778,353.6757,353.3624,353.5778,2100.0
2023-02-10 14:50:00,361.19,361.9,361.07,361.89,8189.0,353.6659,354.3611,353.5484,354.3514,8189.0
2023-02-10 14:55:00,361.68,361.69,361.36,361.52,2729.0,354.1457,354.1555,353.8324,353.9891,2729.0
2023-02-10 15:00:00,361.52,361.77,360.98,361.13,6976.0,353.9891,354.2339,353.4603,353.6072,6976.0
2023-02-10 15:05:00,361.15,361.6,361.12,361.17,4321.0,353.6268,354.0674,353.5974,353.6464,4321.0
2023-02-10 15:10:00,361.09,361.33,360.83,360.83,4917.0,353.568,353.803,353.3134,353.3134,4917.0
2023-02-10 15:15:00,360.82,361.21,360.5,361.21,10715.0,353.3036,353.6855,352.9903,353.6855,10715.0
2023-02-10 15:20:00,361.16,361.22,360.78,360.87,2531.0,353.6366,353.6953,353.2645,353.3526,2531.0
2023-02-10 15:25:00,360.77,361.65,360.77,361.6,6956.0,353.2547,354.1164,353.2547,354.0674,6956.0
2023-02-10 15:30:00,361.66,362.03,361.57,361.88,6745.0,354.1261,354.4884,354.038,354.3416,6745.0
2023-02-10 15:35:00,361.94,362.69,361.94,362.68,8049.0,354.4003,355.1347,354.4003,355.1249,8049.0
2023-02-10 15:40:00,362.63,362.79,362.23,362.53,5701.0,355.0759,355.2326,354.6843,354.978,5701.0
2023-02-10 15:45:00,362.63,362.82,362.29,362.75,13497.0,355.0759,355.262,354.743,355.1934,13497.0
2023-02-10 15:50:00,362.88,363.78,362.48,363.24,23323.0,355.3207,356.202,354.9291,355.6732,23323.0
2023-02-10 15:55:00,363.54,364.44,362.4,364.19,99682.0,355.967,356.8482,354.8507,356.6034,99682.0
2023-02-13 09:30:00,364.75,366.62,363.73,366.39,28169.0,357.1518,358.9828,356.153,358.7576,28169.0
2023-02-13 09:35:00,366.54,368.39,366.54,368.13,3964.0,358.9045,360.7159,358.9045,360.4614,3964.0
2023-02-13 09:40:00,368.18,369.38,367.71,369.31,8349.0,360.5103,361.6853,360.0501,361.6168,8349.0
2023-02-13 09:45:00,368.87,370.34,368.68,370.29,9458.0,361.186,362.6253,360.9999,362.5764,9458.0
2023-02-13 09:50:00,370.15,370.15,369.02,369.56,7994.0,362.4393,362.4393,361.3328,361.8616,7994.0
2023-02-13 09:55:00,369.55,371.33,369.46,371.21,13394.0,361.8518,363.5947,361.7637,363.4772,13394.0
2023-02-13 10:00:00,371.21,371.21,370.15,370.15,7563.0,363.4772,363.4772,362.4393,362.4393,7563.0
2023-02-13 10:05:00,370.26,371.01,370.15,371.01,7071.0,362.547,363.2814,362.4393,363.2814,7071.0
2023-02-13 10:10:00,371.01,371.32,370.49,370.97,4411.0,363.2814,363.5849,362.7722,363.2422,4411.0
2023-02-13 10:15:00,371.0,371.36,370.71,371.02,10963.0,363.2716,363.6241,362.9876,363.2912,10963.0
2023-02-13 10:20:00,371.02,371.24,370.7,370.9,5188.0,363.2912,363.5066,362.9778,363.1737,5188.0
2023-02-13 10:25:00,370.9,371.41,370.77,371.41,3733.0,363.1737,363.673,363.0464,363.673,3733.0
2023-02-13 10:30:00,371.25,371.31,370.2,370.48,3181.0,363.5164,363.5751,362.4882,362.7624,3181.0
2023-02-13 10:35:00,370.58,370.87,370.44,370.64,5513.0,362.8603,363.1443,362.7232,362.9191,5513.0
2023-02-13 10:40:00,370.64,370.89,370.34,370.89,4563.0,362.9191,363.1639,362.6253,363.1639,4563.0
2023-02-13 10:45:00,370.81,371.35,370.57,371.35,3149.0,363.0855,363.6143,362.8505,363.6143,3149.0
2023-02-13 10:50:00,371.45,371.45,370.58,370.62,15154.0,363.7122,363.7122,362.8603,362.8995,15154.0
2023-02-13 10:55:00,370.6,370.83,370.12,370.13,13659.0,362.8799,363.1051,362.4099,362.4197,13659.0
2023-02-13 11:00:00,370.01,370.56,369.98,370.53,18204.0,362.3022,362.8407,362.2728,362.8114,18204.0
2023-02-13 11:05:00,370.62,370.91,370.43,370.7,8313.0,362.8995,363.1835,362.7135,362.9778,8313.0
2023-02-13 11:10:00,370.82,371.1,370.45,371.1,4545.0,363.0953,363.3695,362.733,363.3695,4545.0
2023-02-13 11:15:00,371.18,371.21,370.43,370.5,5940.0,363.4478,363.4772,362.7135,362.782,5940.0
2023-02-13 11:20:00,370.41,370.91,370.41,370.91,12999.0,362.6939,363.1835,362.6939,363.1835,12999.0
2023-02-13 11:25:00,370.92,370.96,370.59,370.92,6896.0,363.1932,363.2324,362.8701,363.1932,6896.0
2023-02-13 11:30:00,370.96,370.96,370.24,370.27,5753.0,363.2324,363.2324,362.5274,362.5568,5753.0
2023-02-13 11:35:00,370.22,370.37,369.89,370.28,4351.0,362.5078,362.6547,362.1847,362.5666,4351.0
2023-02-13 11:40:00,370.28,370.69,370.2,370.64,5781.0,362.5666,362.968,362.4882,362.9191,5781.0
2023-02-13 11:45:00,370.74,370.81,370.45,370.48,3735.0,363.017,363.0855,362.733,362.7624,3735.0
2023-02-13 11:50:00,370.33,370.36,369.82,369.82,6064.0,362.6155,362.6449,362.1162,362.1162,6064.0
2023-02-13 11:55:00,369.7,370.48,369.67,370.48,5261.0,361.9987,362.7624,361.9693,362.7624,5261.0
2023-02-13 12:00:00,370.42,370.59,370.19,370.47,9689.0,362.7037,362.8701,362.4785,362.7526,9689.0
2023-02-13 12:05:00,370.47,371.01,370.46,370.84,4580.0,362.7526,363.2814,362.7428,363.1149,4580.0
2023-02-13 12:10:00,370.81,370.81,370.34,370.48,5200.0,363.0855,363.0855,362.6253,362.7624,5200.0
2023-02-13 12:15:00,370.48,370.6,370.15,370.38,7398.0,362.7624,362.8799,362.4393,362.6645,7398.0
2023-02-13 12:20:00,370.38,370.82,370.23,370.78,4258.0,362.6645,363.0953,362.5176,363.0562,4258.0
2023-02-13 12:25:00,370.82,370.97,370.29,370.46,5498.0,363.0953,363.2422,362.5764,362.7428,5498.0
2023-02-13 12:30:00,370.5,370.72,370.37,370.55,4293.0,362.782,362.9974,362.6547,362.831,4293.0
2023-02-13 12:35:00,370.5,370.86,370.45,370.79,2421.0,362.782,363.1345,362.733,363.066,2421.0
2023-02-13 12:40:00,370.73,371.02,370.72,371.01,3537.0,363.0072,363.2912,362.9974,363.2814,3537.0
2023-02-13 12:45:00,371.13,371.39,371.07,371.08,4390.0,363.3989,363.6535,363.3401,363.3499,4390.0
2023-02-13 12:50:00,371.07,371.19,370.48,370.48,4844.0,363.3401,363.4576,362.7624,362.7624,4844.0
2023-02-13 12:55:00,370.55,370.74,370.53,370.66,5174.0,362.831,363.017,362.8114,362.9387,5174.0
2023-02-13 13:00:00,370.61,370.7,370.28,370.28,4327.0,362.8897,362.9778,362.5666,362.5666,4327.0
2023-02-13 13:05:00,370.1,370.27,369.91,370.12,3434.0,362.3903,362.5568,362.2043,362.4099,3434.0
2023-02-13 13:10:00,370.16,370.3,370.02,370.25,5743.0,362.4491,362.5862,362.312,362.5372,5743.0
2023-02-13 13:15:00,370.17,370.65,370.17,370.52,2402.0,362.4589,362.9289,362.4589,362.8016,2402.0
2023-02-13 13:20:00,370.42,370.75,370.42,370.62,3963.0,362.7037,363.0268,362.7037,362.8995,3963.0
2023-02-13 13:25:00,370.53,370.89,370.52,370.8,3858.0,362.8114,363.1639,362.8016,363.0757,3858.0
2023-02-13 13:30:00,370.9,371.15,370.78,370.81,4349.0,363.1737,363.4185,363.0562,363.0855,4349.0
2023-02-13 13:35:00,370.69,370.81,370.42,370.42,4172.0,362.968,363.0855,362.7037,362.7037,4172.0
2023-02-13 13:40:00,370.28,370.7,370.18,370.62,4973.0,362.5666,362.9778,362.4687,362.8995,4973.0
2023-02-13 13:45:00,370.59,370.77,370.52,370.59,6491.0,362.8701,363.0464,362.8016,362.8701,6491.0
2023-02-13 13:50:00,370.65,370.65,370.13,370.2,5894.0,362.9289,362.9289,362.4197,362.4882,5894.0
2023-02-13 13:55:00,370.35,370.73,370.35,370.45,7989.0,362.6351,363.0072,362.6351,362.733,7989.0
2023-02-13 14:00:00,370.59,370.71,370.31,370.31,7009.0,362.8701,362.9876,362.596,362.596,7009.0
2023-02-13 14:05:00,370.17,370.21,369.84,369.91,7365.0,362.4589,362.498,362.1357,362.2043,7365.0
2023-02-13 14:10:00,369.92,369.97,369.09,369.09,4165.0,362.2141,362.263,361.4014,361.4014,4165.0
2023-02-13 14:15:00,369.04,369.46,369.04,369.3,4416.0,361.3524,361.7637,361.3524,361.607,4416.0
2023-02-13 14:20:00,369.37,369.37,369.03,369.04,5033.0,361.6755,361.6755,361.3426,361.3524,5033.0
2023-02-13 14:25:00,369.07,369.2,368.78,368.78,4371.0,361.3818,361.5091,361.0978,361.0978,4371.0
2023-02-13 14:30:00,368.86,369.09,368.79,368.92,6330.0,361.1762,361.4014,361.1076,361.2349,6330.0
2023-02-13 14:35:00,368.93,369.1,368.38,368.49,15940.0,361.2447,361.4112,360.7062,360.8139,15940.0
2023-02-13 14:40:00,368.61,368.73,368.25,368.65,3808.0,360.9314,361.0489,360.5789,360.9705,3808.0
2023-02-13 14:45:00,368.81,368.91,368.33,368.61,5686.0,361.1272,361.2251,360.6572,360.9314,5686.0
2023-02-13 14:50:00,368.45,368.66,368.42,368.55,7314.0,360.7747,360.9803,360.7453,360.8726,7314.0
2023-02-13 14:55:00,368.58,368.65,368.46,368.61,6913.0,360.902,360.9705,360.7845,360.9314,6913.0
2023-02-13 15:00:00,368.62,368.68,367.95,368.26,11115.0,360.9412,360.9999,360.2851,360.5887,11115.0
2023-02-13 15:05:00,368.45,368.57,368.36,368.43,10373.0,360.7747,360.8922,360.6866,360.7551,10373.0
2023-02-13 15:10:00,368.37,369.29,368.32,369.29,9821.0,360.6964,361.5972,360.6474,361.5972,9821.0
2023-02-13 15:15:00,369.24,369.29,368.58,368.91,8252.0,361.5482,361.5972,360.902,361.2251,8252.0
2023-02-13 15:20:00,368.9,369.17,368.9,369.15,5322.0,361.2153,361.4797,361.2153,361.4601,5322.0
2023-02-13 15:25:00,369.18,369.31,369.03,369.12,9887.0,361.4895,361.6168,361.3426,361.4307,9887.0
2023-02-13 15:30:00,369.18,369.5,369.12,369.39,8747.0,361.4895,361.8028,361.4307,361.6951,8747.0
2023-02-13 15:35:00,369.37,369.71,369.33,369.71,10706.0,361.6755,362.0085,361.6364,362.0085,10706.0
2023-02-13 15:40:00,369.71,369.84,369.49,369.73,16974.0,362.0085,362.1357,361.793,362.028,16974.0
2023-02-13 15:45:00,369.79,370.26,369.49,370.26,16264.0,362.0868,362.547,361.793,362.547,16264.0
2023-02-13 15:50:00,370.44,370.44,369.57,370.03,39060.0,362.7232,362.7232,361.8714,362.3218,39060.0
2023-02-13 15:55:00,370.1,370.79,370.1,370.68,61874.0,362.3903,363.066,362.3903,362.9582,61874.0
2023-02-14 09:30:00,370.46,370.46,367.04,368.32,22011.0,362.7428,362.7428,359.3941,360.6474,22011.0
2023-02-14 09:35:00,368.24,369.62,368.14,369.06,4176.0,360.5691,361.9203,360.4712,361.372,4176.0
2023-02-14 09:40:00,368.94,369.21,368.64,369.21,2447.0,361.2545,361.5189,360.9607,361.5189,2447.0
2023-02-14 09:45:00,369.21,370.18,368.83,369.05,3344.0,361.5189,362.4687,361.1468,361.3622,3344.0
2023-02-14 09:50:00,369.07,369.85,368.79,369.1,11072.0,361.3818,362.1455,361.1076,361.4112,11072.0
2023-02-14 09:55:00,369.11,370.29,369.09,369.95,5074.0,361.421,362.5764,361.4014,362.2435,5074.0
2023-02-14 10:00:00,369.92,370.7,369.9,370.24,15536.0,362.2141,362.9778,362.1945,362.5274,15536.0
2023-02-14 10:05:00,370.06,370.35,369.47,369.6,3746.0,362.3512,362.6351,361.7735,361.9007,3746.0
2023-02-14 10:10:00,369.64,370.34,369.63,369.67,2833.0,361.9399,362.6253,361.9301,361.9693,2833.0
2023-02-14 10:15:00,369.92,370.62,369.92,370.1,4784.0,362.2141,362.8995,362.2141,362.3903,4784.0
2023-02-14 10:20:00,370.03,370.84,369.88,370.64,4664.0,362.3218,363.1149,362.1749,362.9191,4664.0
2023-02-14 10:25:00,370.68,370.83,369.87,369.89,10770.0,362.9582,363.1051,362.1651,362.1847,10770.0
2023-02-14 10:30:00,369.71,370.04,368.98,369.22,8879.0,362.0085,362.3316,361.2937,361.5287,8879.0
2023-02-14 10:35:00,369.06,369.06,367.09,367.1,5362.0,361.372,361.372,359.443,359.4528,5362.0
2023-02-14 10:40:00,366.74,367.34,366.73,367.18,7252.0,359.1003,359.6878,359.0905,359.5312,7252.0
2023-02-14 10:45:00,367.06,367.06,365.72,366.89,5413.0,359.4137,359.4137,358.1016,359.2472,5413.0
2023-02-14 10:50:00,367.03,367.3,366.47,367.22,5808.0,359.3843,359.6487,358.8359,359.5703,5808.0
2023-02-14 10:55:00,367.18,367.68,366.94,367.14,4990.0,359.5312,360.0207,359.2962,359.492,4990.0
2023-02-14 11:00:00,367.17,368.14,367.16,368.02,5245.0,359.5214,360.4712,359.5116,360.3537,5245.0
2023-02-14 11:05:00,368.17,368.44,367.8,367.94,4626.0,360.5005,360.7649,360.1382,360.2753,4626.0
2023-02-14 11:10:00,368.07,368.56,367.81,368.11,3422.0,360.4026,360.8824,360.148,360.4418,3422.0
2023-02-14 11:15:00,367.93,368.38,367.67,367.81,3774.0,360.2655,360.7062,360.0109,360.148,3774.0
2023-02-14 11:20:00,367.62,367.85,367.23,367.46,7949.0,359.962,360.1872,359.5801,359.8053,7949.0
2023-02-14 11:25:00,367.46,367.57,365.42,365.52,18956.0,359.8053,359.913,357.8078,357.9057,18956.0
2023-02-14 11:30:00,365.43,365.43,364.36,364.52,12333.0,357.8176,357.8176,356.7699,356.9266,12333.0
2023-02-14 11:35:00,364.52,365.26,364.52,365.26,9854.0,356.9266,357.6512,356.9266,357.6512,9854.0
2023-02-14 11:40:00,364.99,365.19,364.02,364.21,24427.0,357.3868,357.5826,356.437,356.623,24427.0
2023-02-14 11:45:00,364.16,364.62,364.13,364.58,17109.0,356.5741,357.0245,356.5447,356.9853,17109.0
2023-02-14 11:50:00,364.58,364.69,363.31,363.66,13115.0,356.9853,357.093,355.7418,356.0845,13115.0
2023-02-14 11:55:00,363.66,364.6,363.44,364.6,13095.0,356.0845,357.0049,355.8691,357.0049,13095.0
2023-02-14 12:00:00,364.46,364.83,364.37,364.46,4723.0,356.8678,357.2301,356.7797,356.8678,4723.0
2023-02-14 12:05:00,364.44,364.44,364.16,364.24,2304.0,356.8482,356.8482,356.5741,356.6524,2304.0
2023-02-14 12:10:00,364.25,365.0,364.24,364.78,10365.0,356.6622,357.3966,356.6524,357.1812,10365.0
2023-02-14 12:15:00,364.81,364.82,364.02,364.13,10339.0,357.2105,357.2203,356.437,356.5447,10339.0
2023-02-14 12:20:00,364.15,364.7,364.13,364.19,4502.0,356.5643,357.1028,356.5447,356.6034,4502.0
2023-02-14 12:25:00,364.09,364.66,364.07,364.07,5500.0,356.5055,357.0637,356.4859,356.4859,5500.0
2023-02-14 12:30:00,364.02,365.16,363.9,364.77,21974.0,356.437,357.5532,356.3195,357.1714,21974.0
2023-02-14 12:35:00,364.7,364.75,364.18,364.28,3522.0,357.1028,357.1518,356.5936,356.6916,3522.0
2023-02-14 12:40:00,364.15,364.82,363.87,363.88,9539.0,356.5643,357.2203,356.2901,356.2999,9539.0
2023-02-14 12:45:00,363.86,364.27,363.86,364.18,4717.0,356.2803,356.6818,356.2803,356.5936,4717.0
2023-02-14 12:50:00,364.02,364.17,363.75,363.77,5691.0,356.437,356.5839,356.1726,356.1922,5691.0
2023-02-14 12:55:00,363.77,364.81,363.77,364.65,11617.0,356.1922,357.2105,356.1922,357.0539,11617.0
2023-02-14 13:00:00,364.61,366.15,364.44,365.81,8896.0,357.0147,358.5226,356.8482,358.1897,8896.0
2023-02-14 13:05:00,365.88,366.35,365.87,366.3,1401.0,358.2582,358.7184,358.2484,358.6695,1401.0
2023-02-14 13:10:00,366.27,366.59,365.77,366.59,4107.0,358.6401,358.9534,358.1505,358.9534,4107.0
2023-02-14 13:15:00,366.68,367.48,366.43,366.91,4360.0,359.0416,359.8249,358.7968,359.2668,4360.0
2023-02-14 13:20:00,366.85,367.2,366.56,366.56,1805.0,359.208,359.5507,358.9241,358.9241,1805.0
2023-02-14 13:25:00,366.6,366.6,366.11,366.11,2210.0,358.9632,358.9632,358.4834,358.4834,2210.0
2023-02-14 13:30:00,366.16,366.31,365.94,366.16,5197.0,358.5324,358.6793,358.317,358.5324,5197.0
2023-02-14 13:35:00,366.23,366.25,365.75,366.24,5009.0,358.6009,358.6205,358.1309,358.6107,5009.0
2023-02-14 13:40:00,366.1,366.27,365.58,365.58,2822.0,358.4737,358.6401,357.9645,357.9645,2822.0
2023-02-14 13:45:00,365.74,366.22,365.64,365.92,2952.0,358.1212,358.5912,358.0232,358.2974,2952.0
2023-02-14 13:50:00,366.02,366.28,365.93,366.12,1955.0,358.3953,358.6499,358.3072,358.4932,1955.0
2023-02-14 13:55:00,366.41,366.64,366.07,366.2,4100.0,358.7772,359.0024,358.4443,358.5716,4100.0
2023-02-14 14:00:00,366.06,366.32,365.8,366.06,4879.0,358.4345,358.6891,358.1799,358.4345,4879.0
2023-02-14 14:05:00,365.91,365.91,365.02,365.3,5445.0,358.2876,358.2876,357.4162,357.6903,5445.0
2023-02-14 14:10:00,365.32,365.61,365.23,365.57,2821.0,357.7099,357.9939,357.6218,357.9547,2821.0
2023-02-14 14:15:00,365.6,366.16,365.47,365.99,3572.0,357.9841,358.5324,357.8568,358.3659,3572.0
2023-02-14 14:20:00,365.94,366.14,365.56,365.63,3453.0,358.317,358.5128,357.9449,358.0134,3453.0
2023-02-14 14:25:00,365.73,365.82,365.42,365.67,4278.0,358.1114,358.1995,357.8078,358.0526,4278.0
2023-02-14 14:30:00,365.83,366.19,365.75,366.06,5729.0,358.2093,358.5618,358.1309,358.4345,5729.0
2023-02-14 14:35:00,366.31,366.68,366.2,366.29,3940.0,358.6793,359.0416,358.5716,358.6597,3940.0
2023-02-14 14:40:00,366.38,366.73,366.38,366.6,5811.0,358.7478,359.0905,358.7478,358.9632,5811.0
2023-02-14 14:45:00,366.6,366.77,366.41,366.42,4875.0,358.9632,359.1297,358.7772,358.787,4875.0
2023-02-14 14:50:00,366.41,366.64,366.07,366.42,5494.0,358.7772,359.0024,358.4443,358.787,5494.0
2023-02-14 14:55:00,366.37,366.62,366.13,366.46,5009.0,358.738,358.9828,358.503,358.8262,5009.0
2023-02-14 15:00:00,366.49,366.87,366.22,366.38,4160.0,358.8555,359.2276,358.5912,358.7478,4160.0
2023-02-14 15:05:00,366.34,366.41,365.89,366.09,6689.0,358.7087,358.7772,358.268,358.4639,6689.0
2023-02-14 15:10:00,365.97,366.32,365.6,366.2,6310.0,358.3464,358.6891,357.9841,358.5716,6310.0
2023-02-14 15:15:00,366.11,366.15,365.75,366.09,6649.0,358.4834,358.5226,358.1309,358.4639,6649.0
2023-02-14 15:20:00,366.03,366.34,366.01,366.34,4206.0,358.4051,358.7087,358.3855,358.7087,4206.0
2023-02-14 15:25:00,366.17,366.3,365.82,365.83,6626.0,358.5422,358.6695,358.1995,358.2093,6626.0
2023-02-14 15:30:00,365.93,366.17,365.31,365.98,13081.0,358.3072,358.5422,357.7001,358.3562,13081.0
2023-02-14 15:35:00,365.95,366.12,365.63,366.04,7207.0,358.3268,358.4932,358.0134,358.4149,7207.0
2023-02-14 15:40:00,365.98,366.54,365.9,366.37,11129.0,358.3562,358.9045,358.2778,358.738,11129.0
2023-02-14 15:45:00,366.36,366.47,366.0,366.08,13955.0,358.7282,358.8359,358.3757,358.4541,13955.0
2023-02-14 15:50:00,366.04,366.15,365.29,366.11,29819.0,358.4149,358.5226,357.6805,358.4834,29819.0
2023-02-14 15:55:00,366.17,366.28,364.64,364.64,73748.0,358.5422,358.6499,357.0441,357.0441,73748.0
2023-02-15 09:30:00,360.27,361.86,360.17,360.77,40179.0,352.7651,354.322,352.6672,353.2547,40179.0
2023-02-15 09:35:00,360.82,361.83,360.49,361.35,6918.0,353.3036,354.2926,352.9805,353.8226,6918.0
2023-02-15 09:40:00,361.53,362.8,361.53,362.16,11907.0,353.9989,355.2424,353.9989,354.6157,11907.0
2023-02-15 09:45:00,361.77,363.26,361.75,362.92,7459.0,354.2339,355.6928,354.2143,355.3599,7459.0
2023-02-15 09:50:00,363.21,363.59,361.55,361.75,5276.0,355.6439,356.0159,354.0184,354.2143,5276.0
2023-02-15 09:55:00,361.96,362.58,361.69,362.31,5703.0,354.4199,355.027,354.1555,354.7626,5703.0
2023-02-15 10:00:00,362.55,363.69,362.54,363.48,8223.0,354.9976,356.1139,354.9878,355.9082,8223.0
2023-02-15 10:05:00,363.48,364.45,363.32,364.37,28744.0,355.9082,356.858,355.7516,356.7797,28744.0
2023-02-15 10:10:00,364.52,364.75,363.65,364.52,12481.0,356.9266,357.1518,356.0747,356.9266,12481.0
2023-02-15 10:15:00,364.59,365.98,364.59,365.86,8616.0,356.9951,358.3562,356.9951,358.2387,8616.0
2023-02-15 10:20:00,365.72,366.17,364.69,364.88,6657.0,358.1016,358.5422,357.093,357.2791,6657.0
2023-02-15 10:25:00,364.72,365.26,364.62,364.7,5619.0,357.1224,357.6512,357.0245,357.1028,5619.0
2023-02-15 10:30:00,364.83,366.18,364.8,366.03,14664.0,357.2301,358.552,357.2007,358.4051,14664.0
2023-02-15 10:35:00,365.98,366.27,365.84,366.18,3029.0,358.3562,358.6401,358.2191,358.552,3029.0
2023-02-15 10:40:00,366.05,366.05,364.58,364.72,5781.0,358.4247,358.4247,356.9853,357.1224,5781.0
2023-02-15 10:45:00,364.47,365.09,364.44,364.97,3322.0,356.8776,357.4847,356.8482,357.3672,3322.0
2023-02-15 10:50:00,364.93,365.38,364.93,365.33,3228.0,357.328,357.7687,357.328,357.7197,3228.0
2023-02-15 10:55:00,365.13,365.21,364.52,364.54,3729.0,357.5239,357.6022,356.9266,356.9462,3729.0
2023-02-15 11:00:00,364.44,365.16,364.35,364.86,5688.0,356.8482,357.5532,356.7601,357.2595,5688.0
2023-02-15 11:05:00,364.75,365.43,364.74,364.87,3032.0,357.1518,357.8176,357.142,357.2693,3032.0
2023-02-15 11:10:00,365.0,365.07,364.67,364.81,3395.0,357.3966,357.4651,357.0734,357.2105,3395.0
2023-02-15 11:15:00,364.81,365.02,364.71,365.0,7477.0,357.2105,357.4162,357.1126,357.3966,7477.0
2023-02-15 11:20:00,365.0,365.09,364.63,364.84,5627.0,357.3966,357.4847,357.0343,357.2399,5627.0
2023-02-15 11:25:00,364.8,365.19,364.78,365.19,5696.0,357.2007,357.5826,357.1812,357.5826,5696.0
2023-02-15 11:30:00,365.11,365.11,364.39,364.8,3206.0,357.5043,357.5043,356.7993,357.2007,3206.0
2023-02-15 11:35:00,364.67,365.21,364.67,365.21,1920.0,357.0734,357.6022,357.0734,357.6022,1920.0
2023-02-15 11:40:00,365.06,365.78,365.05,365.51,2500.0,357.4553,358.1603,357.4455,357.8959,2500.0
2023-02-15 11:45:00,365.56,366.17,365.56,366.05,4207.0,357.9449,358.5422,357.9449,358.4247,4207.0
2023-02-15 11:50:00,366.05,366.05,365.64,365.75,5068.0,358.4247,358.4247,358.0232,358.1309,5068.0
2023-02-15 11:55:00,365.84,366.3,365.4,365.4,4863.0,358.2191,358.6695,357.7882,357.7882,4863.0
2023-02-15 12:00:00,365.44,365.58,364.76,364.76,2561.0,357.8274,357.9645,357.1616,357.1616,2561.0
2023-02-15 12:05:00,364.87,364.99,363.98,364.54,3504.0,357.2693,357.3868,356.3978,356.9462,3504.0
2023-02-15 12:10:00,364.47,364.6,364.01,364.03,3959.0,356.8776,357.0049,356.4272,356.4468,3959.0
2023-02-15 12:15:00,364.04,364.04,363.55,363.8,3325.0,356.4566,356.4566,355.9768,356.2216,3325.0
2023-02-15 12:20:00,363.76,364.09,363.65,363.74,3263.0,356.1824,356.5055,356.0747,356.1628,3263.0
2023-02-15 12:25:00,363.93,364.53,363.68,364.18,7493.0,356.3489,356.9364,356.1041,356.5936,7493.0
2023-02-15 12:30:00,364.22,364.43,364.1,364.43,2604.0,356.6328,356.8384,356.5153,356.8384,2604.0
2023-02-15 12:35:00,364.68,364.73,364.2,364.57,2028.0,357.0832,357.1322,356.6132,356.9755,2028.0
2023-02-15 12:40:00,364.7,365.27,364.5,365.19,2260.0,357.1028,357.6609,356.907,357.5826,2260.0
2023-02-15 12:45:00,365.18,365.58,364.99,365.53,4991.0,357.5728,357.9645,357.3868,357.9155,4991.0
2023-02-15 12:50:00,365.41,365.45,365.3,365.45,1900.0,357.798,357.8372,357.6903,357.8372,1900.0
2023-02-15 12:55:00,365.4,365.4,364.71,364.87,4572.0,357.7882,357.7882,357.1126,357.2693,4572.0
2023-02-15 13:00:00,365.12,365.56,365.12,365.37,4309.0,357.5141,357.9449,357.5141,357.7589,4309.0
2023-02-15 13:05:00,365.31,365.74,365.1,365.74,4076.0,357.7001,358.1212,357.4945,358.1212,4076.0
2023-02-15 13:10:00,365.62,365.75,365.38,365.53,5579.0,358.0037,358.1309,357.7687,357.9155,5579.0
2023-02-15 13:15:00,365.54,365.54,365.32,365.46,1319.0,357.9253,357.9253,357.7099,357.847,1319.0
2023-02-15 13:20:00,365.43,365.71,365.42,365.53,5223.0,357.8176,358.0918,357.8078,357.9155,5223.0
2023-02-15 13:25:00,365.41,365.66,365.32,365.51,2590.0,357.798,358.0428,357.7099,357.8959,2590.0
2023-02-15 13:30:00,365.63,365.63,365.36,365.51,2779.0,358.0134,358.0134,357.7491,357.8959,2779.0
2023-02-15 13:35:00,365.54,365.58,365.39,365.58,2571.0,357.9253,357.9645,357.7784,357.9645,2571.0
2023-02-15 13:40:00,365.68,365.83,365.44,365.68,4162.0,358.0624,358.2093,357.8274,358.0624,4162.0
2023-02-15 13:45:00,365.78,365.78,365.54,365.73,3082.0,358.1603,358.1603,357.9253,358.1114,3082.0
2023-02-15 13:50:00,365.76,366.02,365.68,366.02,1750.0,358.1407,358.3953,358.0624,358.3953,1750.0
2023-02-15 13:55:00,366.09,366.22,366.0,366.22,2754.0,358.4639,358.5912,358.3757,358.5912,2754.0
2023-02-15 14:00:00,366.35,366.51,366.28,366.33,4834.0,358.7184,358.8751,358.6499,358.6989,4834.0
2023-02-15 14:05:00,366.33,366.85,366.27,366.76,5056.0,358.6989,359.208,358.6401,359.1199,5056.0
2023-02-15 14:10:00,366.73,367.0,366.67,367.0,3410.0,359.0905,359.3549,359.0318,359.3549,3410.0
2023-02-15 14:15:00,367.02,367.05,366.81,367.05,3968.0,359.3745,359.4039,359.1689,359.4039,3968.0
2023-02-15 14:20:00,367.03,367.28,367.02,367.07,1982.0,359.3843,359.6291,359.3745,359.4234,1982.0
2023-02-15 14:25:00,367.14,367.15,366.94,367.14,4321.0,359.492,359.5018,359.2962,359.492,4321.0
2023-02-15 14:30:00,367.11,367.18,366.83,367.08,2885.0,359.4626,359.5312,359.1884,359.4332,2885.0
2023-02-15 14:35:00,367.1,367.1,366.69,366.88,3754.0,359.4528,359.4528,359.0514,359.2374,3754.0
2023-02-15 14:40:00,366.88,367.47,366.81,367.47,10351.0,359.2374,359.8151,359.1689,359.8151,10351.0
2023-02-15 14:45:00,367.37,367.39,366.84,366.84,5313.0,359.7172,359.7368,359.1982,359.1982,5313.0
2023-02-15 14:50:00,366.8,366.91,366.1,366.13,3529.0,359.1591,359.2668,358.4737,358.503,3529.0
2023-02-15 14:55:00,366.02,366.09,365.68,365.72,4575.0,358.3953,358.4639,358.0624,358.1016,4575.0
2023-02-15 15:00:00,365.8,366.3,365.79,366.22,6369.0,358.1799,358.6695,358.1701,358.5912,6369.0
2023-02-15 15:05:00,366.27,366.44,366.27,366.28,3404.0,358.6401,358.8066,358.6401,358.6499,3404.0
2023-02-15 15:10:00,366.3,366.43,366.05,366.19,6307.0,358.6695,358.7968,358.4247,358.5618,6307.0
2023-02-15 15:15:00,366.14,366.47,365.92,365.92,6084.0,358.5128,358.8359,358.2974,358.2974,6084.0
2023-02-15 15:20:00,365.85,366.2,365.82,365.94,3930.0,358.2289,358.5716,358.1995,358.317,3930.0
2023-02-15 15:25:00,365.92,366.31,365.92,366.17,5785.0,358.2974,358.6793,358.2974,358.5422,5785.0
2023-02-15 15:30:00,366.34,366.6,366.19,366.35,9111.0,358.7087,358.9632,358.5618,358.7184,9111.0
2023-02-15 15:35:00,366.3,367.11,366.3,366.82,8427.0,358.6695,359.4626,358.6695,359.1787,8427.0
2023-02-15 15:40:00,366.81,367.21,366.51,366.53,16161.0,359.1689,359.5605,358.8751,358.8947,16161.0
2023-02-15 15:45:00,366.47,367.06,366.43,367.04,10083.0,358.8359,359.4137,358.7968,359.3941,10083.0
2023-02-15 15:50:00,367.07,367.18,366.42,366.76,15281.0,359.4234,359.5312,358.787,359.1199,15281.0
2023-02-15 15:55:00,366.69,367.69,366.4,367.69,37270.0,359.0514,360.0305,358.7674,360.0305,37270.0
2023-02-16 09:30:00,359.84,361.3,359.7,359.7,19021.0,352.3441,353.7736,352.207,352.207,19021.0
2023-02-16 09:35:00,359.75,360.12,358.27,359.93,6301.0,352.2559,352.6182,350.8068,352.4322,6301.0
2023-02-16 09:40:00,360.19,361.27,359.39,360.49,12234.0,352.6868,353.7443,351.9034,352.9805,12234.0
2023-02-16 09:45:00,360.11,360.11,358.73,358.73,9271.0,352.6084,352.6084,351.2572,351.2572,9271.0
2023-02-16 09:50:00,358.8,359.49,358.24,359.08,15354.0,351.3257,352.0013,350.7774,351.5999,15354.0
2023-02-16 09:55:00,359.08,359.34,358.45,358.85,18227.0,351.5999,351.8545,350.983,351.3747,18227.0
2023-02-16 10:00:00,358.75,359.43,358.5,359.03,8991.0,351.2768,351.9426,351.032,351.5509,8991.0
2023-02-16 10:05:00,359.15,360.17,358.98,360.17,5932.0,351.6684,352.6672,351.502,352.6672,5932.0
2023-02-16 10:10:00,360.08,361.13,360.08,360.94,3046.0,352.5791,353.6072,352.5791,353.4211,3046.0
2023-02-16 10:15:00,360.84,361.6,360.72,361.6,3088.0,353.3232,354.0674,353.2057,354.0674,3088.0
2023-02-16 10:20:00,361.58,362.5,361.57,362.03,19179.0,354.0478,354.9486,354.038,354.4884,19179.0
2023-02-16 10:25:00,362.06,362.62,362.06,362.13,9890.0,354.5178,355.0661,354.5178,354.5864,9890.0
2023-02-16 10:30:00,362.18,362.19,361.73,361.94,7544.0,354.6353,354.6451,354.1947,354.4003,7544.0
2023-02-16 10:35:00,362.06,362.22,361.76,361.88,5805.0,354.5178,354.6745,354.2241,354.3416,5805.0
2023-02-16 10:40:00,361.78,362.02,361.56,361.7,5121.0,354.2436,354.4786,354.0282,354.1653,5121.0
2023-02-16 10:45:00,361.7,362.15,361.63,361.94,9456.0,354.1653,354.6059,354.0968,354.4003,9456.0
2023-02-16 10:50:00,362.06,362.06,361.42,361.46,4341.0,354.5178,354.5178,353.8911,353.9303,4341.0
2023-02-16 10:55:00,361.59,361.66,361.0,361.39,6316.0,354.0576,354.1261,353.4799,353.8618,6316.0
2023-02-16 11:00:00,361.41,362.06,361.41,361.88,1727.0,353.8814,354.5178,353.8814,354.3416,1727.0
2023-02-16 11:05:00,361.64,361.77,360.76,361.27,4088.0,354.1066,354.2339,353.2449,353.7443,4088.0
2023-02-16 11:10:00,361.35,361.39,361.08,361.38,2642.0,353.8226,353.8618,353.5582,353.852,2642.0
2023-02-16 11:15:00,361.46,361.87,360.8,361.87,9267.0,353.9303,354.3318,353.2841,354.3318,9267.0
2023-02-16 11:20:00,361.8,361.8,361.45,361.52,1606.0,354.2632,354.2632,353.9205,353.9891,1606.0
2023-02-16 11:25:00,361.43,361.6,361.25,361.55,3905.0,353.9009,354.0674,353.7247,354.0184,3905.0
2023-02-16 11:30:00,361.6,361.95,361.57,361.57,1936.0,354.0674,354.4101,354.038,354.038,1936.0
2023-02-16 11:35:00,361.29,361.52,361.14,361.52,2011.0,353.7639,353.9891,353.617,353.9891,2011.0
2023-02-16 11:40:00,361.53,361.84,361.46,361.65,3911.0,353.9989,354.3024,353.9303,354.1164,3911.0
2023-02-16 11:45:00,361.87,362.09,361.79,362.09,2266.0,354.3318,354.5472,354.2534,354.5472,2266.0
2023-02-16 11:50:00,361.94,361.94,361.07,361.11,3294.0,354.4003,354.4003,353.5484,353.5876,3294.0
2023-02-16 11:55:00,361.25,361.4,361.08,361.08,1753.0,353.7247,353.8716,353.5582,353.5582,1753.0
2023-02-16 12:00:00,361.1,361.37,360.98,361.25,4096.0,353.5778,353.8422,353.4603,353.7247,4096.0
2023-02-16 12:05:00,361.35,361.52,361.14,361.18,2228.0,353.8226,353.9891,353.617,353.6561,2228.0
2023-02-16 12:10:00,361.19,361.22,360.93,360.93,2100.0,353.6659,353.6953,353.4114,353.4114,2100.0
2023-02-16 12:15:00,360.98,361.04,360.24,360.42,4152.0,353.4603,353.5191,352.7357,352.912,4152.0
2023-02-16 12:20:00,360.28,361.21,360.2,361.21,3762.0,352.7749,353.6855,352.6966,353.6855,3762.0
2023-02-16 12:25:00,361.45,361.59,361.24,361.34,1483.0,353.9205,354.0576,353.7149,353.8128,1483.0
2023-02-16 12:30:00,361.29,361.58,361.07,361.53,3111.0,353.7639,354.0478,353.5484,353.9989,3111.0
2023-02-16 12:35:00,361.67,361.9,361.64,361.72,1310.0,354.1359,354.3611,354.1066,354.1849,1310.0
2023-02-16 12:40:00,361.71,361.76,361.64,361.69,1704.0,354.1751,354.2241,354.1066,354.1555,1704.0
2023-02-16 12:45:00,361.85,362.06,361.56,361.86,5064.0,354.3122,354.5178,354.0282,354.322,5064.0
2023-02-16 12:50:00,361.77,361.82,361.23,361.27,3225.0,354.2339,354.2828,353.7051,353.7443,3225.0
2023-02-16 12:55:00,361.21,361.25,360.95,361.19,2360.0,353.6855,353.7247,353.4309,353.6659,2360.0
2023-02-16 13:00:00,361.2,361.35,360.48,360.76,6086.0,353.6757,353.8226,352.9707,353.2449,6086.0
2023-02-16 13:05:00,360.84,360.92,360.63,360.92,1815.0,353.3232,353.4016,353.1176,353.4016,1815.0
2023-02-16 13:10:00,361.02,361.12,360.62,360.79,4821.0,353.4995,353.5974,353.1078,353.2743,4821.0
2023-02-16 13:15:00,360.74,360.74,360.31,360.43,4852.0,353.2253,353.2253,352.8043,352.9218,4852.0
2023-02-16 13:20:00,360.48,360.48,359.92,360.13,3714.0,352.9707,352.9707,352.4224,352.628,3714.0
2023-02-16 13:25:00,360.23,360.24,359.89,360.04,1611.0,352.7259,352.7357,352.393,352.5399,1611.0
2023-02-16 13:30:00,360.06,360.37,359.94,360.31,4006.0,352.5595,352.863,352.442,352.8043,4006.0
2023-02-16 13:35:00,360.46,361.05,360.46,361.05,1110.0,352.9511,353.5289,352.9511,353.5289,1110.0
2023-02-16 13:40:00,361.1,361.13,360.87,361.13,2284.0,353.5778,353.6072,353.3526,353.6072,2284.0
2023-02-16 13:45:00,361.19,361.19,360.94,361.14,2720.0,353.6659,353.6659,353.4211,353.617,2720.0
2023-02-16 13:50:00,361.07,361.1,360.88,361.1,1460.0,353.5484,353.5778,353.3624,353.5778,1460.0
2023-02-16 13:55:00,361.1,361.11,360.97,361.02,1313.0,353.5778,353.5876,353.4505,353.4995,1313.0
2023-02-16 14:00:00,361.03,361.5,361.02,361.5,2104.0,353.5093,353.9695,353.4995,353.9695,2104.0
2023-02-16 14:05:00,361.5,361.5,361.19,361.26,1975.0,353.9695,353.9695,353.6659,353.7345,1975.0
2023-02-16 14:10:00,361.29,361.46,361.11,361.19,2439.0,353.7639,353.9303,353.5876,353.6659,2439.0
2023-02-16 14:15:00,360.97,361.41,360.87,361.24,4194.0,353.4505,353.8814,353.3526,353.7149,4194.0
2023-02-16 14:20:00,361.17,361.17,360.9,361.1,1513.0,353.6464,353.6464,353.382,353.5778,1513.0
2023-02-16 14:25:00,361.3,361.46,361.29,361.35,1166.0,353.7736,353.9303,353.7639,353.8226,1166.0
2023-02-16 14:30:00,361.29,361.64,361.23,361.45,2555.0,353.7639,354.1066,353.7051,353.9205,2555.0
2023-02-16 14:35:00,361.47,361.77,361.46,361.6,2169.0,353.9401,354.2339,353.9303,354.0674,2169.0
2023-02-16 14:40:00,361.54,361.54,361.18,361.42,2541.0,354.0086,354.0086,353.6561,353.8911,2541.0
2023-02-16 14:45:00,361.42,361.52,361.21,361.22,4353.0,353.8911,353.9891,353.6855,353.6953,4353.0
2023-02-16 14:50:00,361.21,361.22,360.83,361.07,2706.0,353.6855,353.6953,353.3134,353.5484,2706.0
2023-02-16 14:55:00,361.13,361.36,361.13,361.31,3001.0,353.6072,353.8324,353.6072,353.7834,3001.0
2023-02-16 15:00:00,361.15,361.16,360.49,360.49,1747.0,353.6268,353.6366,352.9805,352.9805,1747.0
2023-02-16 15:05:00,360.43,360.72,359.9,360.3,9257.0,352.9218,353.2057,352.4028,352.7945,9257.0
2023-02-16 15:10:00,360.34,360.34,359.83,359.92,3597.0,352.8336,352.8336,352.3343,352.4224,3597.0
2023-02-16 15:15:00,359.77,359.77,359.19,359.19,3187.0,352.2755,352.2755,351.7076,351.7076,3187.0
2023-02-16 15:20:00,359.24,359.36,358.82,358.94,7348.0,351.7566,351.8741,351.3453,351.4628,7348.0
2023-02-16 15:25:00,358.88,359.16,358.57,358.57,7549.0,351.4041,351.6782,351.1005,351.1005,7549.0
2023-02-16 15:30:00,358.61,358.65,357.91,358.23,9294.0,351.1397,351.1788,350.4543,350.7676,9294.0
2023-02-16 15:35:00,358.21,358.72,358.07,358.36,6542.0,350.748,351.2474,350.6109,350.8949,6542.0
2023-02-16 15:40:00,358.3,358.83,357.79,358.78,13687.0,350.8361,351.3551,350.3368,351.3061,13687.0
2023-02-16 15:45:00,358.77,358.84,358.18,358.68,13993.0,351.2963,351.3649,350.7186,351.2082,13993.0
2023-02-16 15:50:00,358.63,359.11,358.32,358.63,12510.0,351.1593,351.6293,350.8557,351.1593,12510.0
2023-02-16 15:55:00,358.72,358.79,357.78,357.89,53713.0,351.2474,351.3159,350.327,350.4347,53713.0
2023-02-17 09:30:00,354.33,356.63,353.73,356.53,49394.0,346.9488,349.2009,346.3613,349.103,49394.0
2023-02-17 09:35:00,356.65,357.95,356.61,356.67,2424.0,349.2205,350.4934,349.1813,349.2401,2424.0
2023-02-17 09:40:00,356.4,357.53,356.04,356.18,9602.0,348.9757,350.0822,348.6232,348.7603,9602.0
2023-02-17 09:45:00,356.28,356.73,355.97,356.25,8925.0,348.8582,349.2988,348.5547,348.8288,8925.0
2023-02-17 09:50:00,356.28,356.74,355.66,355.67,14403.0,348.8582,349.3086,348.2511,348.2609,14403.0
2023-02-17 09:55:00,355.96,356.19,355.55,356.18,11215.0,348.5449,348.7701,348.1434,348.7603,11215.0
2023-02-17 10:00:00,355.96,356.62,355.78,356.3,5737.0,348.5449,349.1911,348.3686,348.8778,5737.0
2023-02-17 10:05:00,356.12,356.44,355.59,355.76,7018.0,348.7015,349.0149,348.1826,348.349,7018.0
2023-02-17 10:10:00,355.69,356.7,355.52,355.88,11698.0,348.2805,349.2695,348.114,348.4665,11698.0
2023-02-17 10:15:00,356.14,357.91,356.1,357.46,4291.0,348.7211,350.4543,348.682,350.0136,4291.0
2023-02-17 10:20:00,357.52,357.92,357.02,357.13,2319.0,350.0724,350.4641,349.5828,349.6905,2319.0
2023-02-17 10:25:00,356.89,356.9,356.42,356.46,5011.0,349.4555,349.4653,348.9953,349.0345,5011.0
2023-02-17 10:30:00,356.44,357.27,356.09,357.14,4131.0,349.0149,349.8276,348.6722,349.7003,4131.0
2023-02-17 10:35:00,357.0,357.68,356.85,356.99,3583.0,349.5632,350.2291,349.4163,349.5534,3583.0
2023-02-17 10:40:00,356.83,356.83,356.06,356.12,6858.0,349.3968,349.3968,348.6428,348.7015,6858.0
2023-02-17 10:45:00,356.14,356.35,355.91,356.24,3070.0,348.7211,348.9268,348.4959,348.8191,3070.0
2023-02-17 10:50:00,356.24,356.68,356.22,356.64,4342.0,348.8191,349.2499,348.7995,349.2107,4342.0
2023-02-17 10:55:00,356.53,356.57,356.2,356.22,3372.0,349.103,349.1422,348.7799,348.7995,3372.0
2023-02-17 11:00:00,356.18,356.22,355.91,356.11,5980.0,348.7603,348.7995,348.4959,348.6918,5980.0
2023-02-17 11:05:00,356.29,356.62,356.09,356.14,3170.0,348.868,349.1911,348.6722,348.7211,3170.0
2023-02-17 11:10:00,356.08,356.48,355.96,356.18,3948.0,348.6624,349.0541,348.5449,348.7603,3948.0
2023-02-17 11:15:00,356.05,356.07,355.82,355.82,1926.0,348.633,348.6526,348.4078,348.4078,1926.0
2023-02-17 11:20:00,355.67,355.68,355.19,355.34,5236.0,348.2609,348.2707,347.7909,347.9378,5236.0
2023-02-17 11:25:00,355.29,355.67,355.14,355.66,4073.0,347.8888,348.2609,347.742,348.2511,4073.0
2023-02-17 11:30:00,355.75,356.12,355.64,356.03,6763.0,348.3393,348.7015,348.2315,348.6134,6763.0
2023-02-17 11:35:00,356.08,356.81,355.96,356.81,4315.0,348.6624,349.3772,348.5449,349.3772,4315.0
2023-02-17 11:40:00,356.81,357.3,356.55,357.3,1982.0,349.3772,349.857,349.1226,349.857,1982.0
2023-02-17 11:45:00,357.31,357.43,357.23,357.23,2353.0,349.8668,349.9843,349.7884,349.7884,2353.0
2023-02-17 11:50:00,357.22,357.22,356.69,356.73,1501.0,349.7786,349.7786,349.2597,349.2988,1501.0
2023-02-17 11:55:00,356.84,356.84,356.55,356.77,3151.0,349.4066,349.4066,349.1226,349.338,3151.0
2023-02-17 12:00:00,356.77,357.36,356.77,357.19,1567.0,349.338,349.9157,349.338,349.7493,1567.0
2023-02-17 12:05:00,357.21,357.47,357.21,357.45,1601.0,349.7688,350.0234,349.7688,350.0038,1601.0
2023-02-17 12:10:00,357.55,357.69,357.55,357.57,1896.0,350.1018,350.2388,350.1018,350.1213,1896.0
2023-02-17 12:15:00,357.72,357.73,357.26,357.26,2142.0,350.2682,350.278,349.8178,349.8178,2142.0
2023-02-17 12:20:00,357.23,357.53,357.15,357.47,1712.0,349.7884,350.0822,349.7101,350.0234,1712.0
2023-02-17 12:25:00,357.61,357.91,357.56,357.7,2445.0,350.1605,350.4543,350.1116,350.2486,2445.0
2023-02-17 12:30:00,357.7,357.75,357.41,357.54,4482.0,350.2486,350.2976,349.9647,350.092,4482.0
2023-02-17 12:35:00,357.52,357.73,357.5,357.62,1400.0,350.0724,350.278,350.0528,350.1703,1400.0
2023-02-17 12:40:00,357.65,357.66,357.52,357.59,4310.0,350.1997,350.2095,350.0724,350.1409,4310.0
2023-02-17 12:45:00,357.53,357.53,357.17,357.18,5029.0,350.0822,350.0822,349.7297,349.7395,5029.0
2023-02-17 12:50:00,357.18,357.18,356.47,356.51,3021.0,349.7395,349.7395,349.0443,349.0834,3021.0
2023-02-17 12:55:00,356.51,357.22,356.51,357.12,4515.0,349.0834,349.7786,349.0834,349.6807,4515.0
2023-02-17 13:00:00,357.13,357.14,356.8,356.95,4324.0,349.6905,349.7003,349.3674,349.5143,4324.0
2023-02-17 13:05:00,357.02,357.47,356.87,357.47,4834.0,349.5828,350.0234,349.4359,350.0234,4834.0
2023-02-17 13:10:00,357.5,357.71,357.5,357.64,2023.0,350.0528,350.2584,350.0528,350.1899,2023.0
2023-02-17 13:15:00,357.71,357.95,357.71,357.78,3254.0,350.2584,350.4934,350.2584,350.327,3254.0
2023-02-17 13:20:00,357.78,357.78,357.0,357.04,8175.0,350.327,350.327,349.5632,349.6024,8175.0
2023-02-17 13:25:00,356.92,357.03,356.52,357.03,3535.0,349.4849,349.5926,349.0932,349.5926,3535.0
2023-02-17 13:30:00,356.99,357.03,356.48,357.03,4247.0,349.5534,349.5926,349.0541,349.5926,4247.0
2023-02-17 13:35:00,357.3,357.43,357.24,357.36,1610.0,349.857,349.9843,349.7982,349.9157,1610.0
2023-02-17 13:40:00,357.42,357.45,357.27,357.36,2373.0,349.9745,350.0038,349.8276,349.9157,2373.0
2023-02-17 13:45:00,357.42,357.52,357.37,357.39,2014.0,349.9745,350.0724,349.9255,349.9451,2014.0
2023-02-17 13:50:00,357.39,357.39,357.02,357.08,2268.0,349.9451,349.9451,349.5828,349.6416,2268.0
2023-02-17 13:55:00,357.04,357.3,356.97,357.29,1437.0,349.6024,349.857,349.5338,349.8472,1437.0
2023-02-17 14:00:00,357.33,357.76,357.29,357.51,4756.0,349.8863,350.3074,349.8472,350.0626,4756.0
2023-02-17 14:05:00,357.51,357.59,357.36,357.59,6033.0,350.0626,350.1409,349.9157,350.1409,6033.0
2023-02-17 14:10:00,357.49,357.76,357.25,357.25,2695.0,350.043,350.3074,349.808,349.808,2695.0
2023-02-17 14:15:00,357.29,357.7,357.29,357.48,3438.0,349.8472,350.2486,349.8472,350.0332,3438.0
2023-02-17 14:20:00,357.5,358.52,357.5,358.41,8791.0,350.0528,351.0516,350.0528,350.9438,8791.0
2023-02-17 14:25:00,358.39,358.39,358.06,358.28,900.0,350.9243,350.9243,350.6011,350.8166,900.0
2023-02-17 14:30:00,358.32,358.63,358.18,358.62,5314.0,350.8557,351.1593,350.7186,351.1495,5314.0
2023-02-17 14:35:00,358.49,358.83,358.48,358.77,1900.0,351.0222,351.3551,351.0124,351.2963,1900.0
2023-02-17 14:40:00,358.68,358.68,358.29,358.3,5863.0,351.2082,351.2082,350.8263,350.8361,5863.0
2023-02-17 14:45:00,358.28,358.78,358.27,358.73,2320.0,350.8166,351.3061,350.8068,351.2572,2320.0
2023-02-17 14:50:00,358.8,359.3,358.8,359.25,4989.0,351.3257,351.8153,351.3257,351.7663,4989.0
2023-02-17 14:55:00,359.3,359.6,359.29,359.52,5610.0,351.8153,352.1091,351.8055,352.0307,5610.0
2023-02-17 15:00:00,359.62,359.71,359.23,359.23,7056.0,352.1286,352.2168,351.7468,351.7468,7056.0
2023-02-17 15:05:00,359.24,359.65,359.24,359.61,4045.0,351.7566,352.158,351.7566,352.1188,4045.0
2023-02-17 15:10:00,359.59,359.84,359.43,359.43,2188.0,352.0993,352.3441,351.9426,351.9426,2188.0
2023-02-17 15:15:00,359.51,359.82,359.38,359.72,14349.0,352.0209,352.3245,351.8936,352.2266,14349.0
2023-02-17 15:20:00,359.72,360.05,359.57,359.85,7613.0,352.2266,352.5497,352.0797,352.3538,7613.0
2023-02-17 15:25:00,359.83,360.19,359.7,359.85,6910.0,352.3343,352.6868,352.207,352.3538,6910.0
2023-02-17 15:30:00,359.64,360.38,359.63,360.33,8946.0,352.1482,352.8728,352.1384,352.8239,8946.0
2023-02-17 15:35:00,360.36,360.58,360.01,360.12,11911.0,352.8532,353.0686,352.5105,352.6182,11911.0
2023-02-17 15:40:00,360.16,360.8,360.08,360.7,34527.0,352.6574,353.2841,352.5791,353.1861,34527.0
2023-02-17 15:45:00,360.62,360.98,359.88,359.92,28372.0,353.1078,353.4603,352.3832,352.4224,28372.0
2023-02-17 15:50:00,359.95,360.79,359.95,360.56,24604.0,352.4518,353.2743,352.4518,353.0491,24604.0
2023-02-17 15:55:00,360.65,361.01,360.45,360.84,87379.0,353.1372,353.4897,352.9414,353.3232,87379.0
2023-02-21 09:30:00,356.35,356.76,354.07,356.76,43761.0,348.9268,349.3282,346.6943,349.3282,43761.0
2023-02-21 09:35:00,356.75,357.06,355.75,356.09,17101.0,349.3184,349.622,348.3393,348.6722,17101.0
2023-02-21 09:40:00,356.11,356.18,354.97,356.17,6261.0,348.6918,348.7603,347.5755,348.7505,6261.0
2023-02-21 09:45:00,356.05,356.23,355.11,355.44,18017.0,348.633,348.8093,347.7126,348.0357,18017.0
2023-02-21 09:50:00,355.35,356.34,355.27,355.78,8934.0,347.9476,348.917,347.8693,348.3686,8934.0
2023-02-21 09:55:00,355.85,356.2,355.56,356.08,9769.0,348.4372,348.7799,348.1532,348.6624,9769.0
2023-02-21 10:00:00,355.93,355.93,355.31,355.66,3338.0,348.5155,348.5155,347.9084,348.2511,3338.0
2023-02-21 10:05:00,355.67,356.15,355.38,355.9,5077.0,348.2609,348.7309,347.977,348.4861,5077.0
2023-02-21 10:10:00,355.98,356.11,355.63,355.63,3315.0,348.5645,348.6918,348.2218,348.2218,3315.0
2023-02-21 10:15:00,355.66,356.17,355.52,355.86,5014.0,348.2511,348.7505,348.114,348.447,5014.0
2023-02-21 10:20:00,355.73,355.73,355.04,355.16,2859.0,348.3197,348.3197,347.644,347.7615,2859.0
2023-02-21 10:25:00,355.17,355.17,354.18,354.36,3939.0,347.7713,347.7713,346.802,346.9782,3939.0
2023-02-21 10:30:00,354.34,354.69,354.18,354.69,3738.0,346.9586,347.3013,346.802,347.3013,3738.0
2023-02-21 10:35:00,354.53,354.94,354.47,354.55,6099.0,347.1447,347.5461,347.0859,347.1643,6099.0
2023-02-21 10:40:00,354.56,355.28,354.56,354.92,4511.0,347.174,347.879,347.174,347.5265,4511.0
2023-02-21 10:45:00,354.92,355.24,354.54,354.67,3846.0,347.5265,347.8399,347.1545,347.2818,3846.0
2023-02-21 10:50:00,354.74,354.8,354.32,354.54,5420.0,347.3503,347.409,346.939,347.1545,5420.0
2023-02-21 10:55:00,354.32,354.62,354.19,354.26,6404.0,346.939,347.2328,346.8118,346.8803,6404.0
2023-02-21 11:00:00,354.21,354.45,354.05,354.05,4948.0,346.8313,347.0663,346.6747,346.6747,4948.0
2023-02-21 11:05:00,354.08,354.28,353.76,353.92,10845.0,346.704,346.8999,346.3907,346.5474,10845.0
2023-02-21 11:10:00,353.92,353.92,353.32,353.43,7007.0,346.5474,346.5474,345.9599,346.0676,7007.0
2023-02-21 11:15:00,353.58,353.69,353.16,353.42,5422.0,346.2145,346.3222,345.8032,346.0578,5422.0
2023-02-21 11:20:00,353.45,353.5,353.1,353.19,5384.0,346.0872,346.1361,345.7445,345.8326,5384.0
2023-02-21 11:25:00,353.34,353.51,353.05,353.17,4585.0,345.9795,346.1459,345.6955,345.813,4585.0
2023-02-21 11:30:00,353.1,353.19,352.5,352.53,3472.0,345.7445,345.8326,345.157,345.1863,3472.0
2023-02-21 11:35:00,352.64,352.96,352.33,352.47,2141.0,345.294,345.6074,344.9905,345.1276,2141.0
2023-02-21 11:40:00,352.32,352.68,352.21,352.44,3928.0,344.9807,345.3332,344.873,345.0982,3928.0
2023-02-21 11:45:00,352.44,352.63,352.3,352.31,5486.0,345.0982,345.2843,344.9611,344.9709,5486.0
2023-02-21 11:50:00,352.42,352.49,352.0,352.29,3958.0,345.0786,345.1472,344.6674,344.9513,3958.0
2023-02-21 11:55:00,352.11,352.43,351.93,352.27,3664.0,344.7751,345.0884,344.5988,344.9318,3664.0
2023-02-21 12:00:00,352.15,352.15,351.59,351.59,4853.0,344.8143,344.8143,344.2659,344.2659,4853.0
2023-02-21 12:05:00,351.75,351.81,351.21,351.43,10447.0,344.4226,344.4813,343.8938,344.1092,10447.0
2023-02-21 12:10:00,351.48,351.75,351.22,351.32,2885.0,344.1582,344.4226,343.9036,344.0015,2885.0
2023-02-21 12:15:00,351.25,351.76,350.87,351.76,8109.0,343.933,344.4324,343.5609,344.4324,8109.0
2023-02-21 12:20:00,351.52,351.52,350.83,351.2,2902.0,344.1974,344.1974,343.5217,343.884,2902.0
2023-02-21 12:25:00,351.12,351.38,351.11,351.2,2845.0,343.8057,344.0603,343.7959,343.884,2845.0
2023-02-21 12:30:00,351.18,351.28,350.91,351.27,2011.0,343.8645,343.9624,343.6001,343.9526,2011.0
2023-02-21 12:35:00,351.28,351.59,351.2,351.46,4056.0,343.9624,344.2659,343.884,344.1386,4056.0
2023-02-21 12:40:00,351.55,351.78,351.44,351.54,3325.0,344.2267,344.452,344.119,344.217,3325.0
2023-02-21 12:45:00,351.37,351.81,351.31,351.81,1104.0,344.0505,344.4813,343.9917,344.4813,1104.0
2023-02-21 12:50:00,351.68,352.05,351.68,352.04,1703.0,344.354,344.7163,344.354,344.7065,1703.0
2023-02-21 12:55:00,351.93,352.18,351.8,352.18,2300.0,344.5988,344.8436,344.4715,344.8436,2300.0
2023-02-21 13:00:00,352.06,352.11,351.9,351.9,1936.0,344.7261,344.7751,344.5695,344.5695,1936.0
2023-02-21 13:05:00,351.89,352.02,351.52,351.52,2361.0,344.5597,344.687,344.1974,344.1974,2361.0
2023-02-21 13:10:00,351.47,351.73,351.32,351.32,4441.0,344.1484,344.403,344.0015,344.0015,4441.0
2023-02-21 13:15:00,351.4,351.54,351.3,351.36,1923.0,344.0799,344.217,343.982,344.0407,1923.0
2023-02-21 13:20:00,351.42,351.64,351.35,351.4,1996.0,344.0995,344.3149,344.0309,344.0799,1996.0
2023-02-21 13:25:00,351.48,351.58,351.21,351.21,1884.0,344.1582,344.2561,343.8938,343.8938,1884.0
2023-02-21 13:30:00,351.28,351.41,351.15,351.25,2693.0,343.9624,344.0897,343.8351,343.933,2693.0
2023-02-21 13:35:00,351.17,351.37,351.17,351.24,3057.0,343.8547,344.0505,343.8547,343.9232,3057.0
2023-02-21 13:40:00,351.14,351.37,351.04,351.17,2604.0,343.8253,344.0505,343.7274,343.8547,2604.0
2023-02-21 13:45:00,351.31,351.52,351.29,351.35,2251.0,343.9917,344.1974,343.9722,344.0309,2251.0
2023-02-21 13:50:00,351.25,351.34,350.98,351.25,3941.0,343.933,344.0211,343.6686,343.933,3941.0
2023-02-21 13:55:00,351.04,351.15,350.74,350.78,2900.0,343.7274,343.8351,343.4336,343.4728,2900.0
2023-02-21 14:00:00,350.71,350.79,350.42,350.79,9075.0,343.4042,343.4826,343.1203,343.4826,9075.0
2023-02-21 14:05:00,350.64,351.05,350.59,350.68,4618.0,343.3357,343.7372,343.2867,343.3749,4618.0
2023-02-21 14:10:00,350.62,350.99,350.52,350.99,4339.0,343.3161,343.6784,343.2182,343.6784,4339.0
2023-02-21 14:15:00,350.93,351.2,350.93,351.09,6742.0,343.6197,343.884,343.6197,343.7763,6742.0
2023-02-21 14:20:00,351.04,351.4,350.92,351.29,7114.0,343.7274,344.0799,343.6099,343.9722,7114.0
2023-02-21 14:25:00,351.22,351.78,351.19,351.57,3667.0,343.9036,344.452,343.8742,344.2463,3667.0
2023-02-21 14:30:00,351.69,352.07,351.52,351.94,4295.0,344.3638,344.7359,344.1974,344.6086,4295.0
2023-02-21 14:35:00,352.05,352.26,351.83,352.15,5184.0,344.7163,344.922,344.5009,344.8143,5184.0
2023-02-21 14:40:00,352.14,352.92,351.88,352.59,93301.0,344.8045,345.5682,344.5499,345.2451,93301.0
2023-02-21 14:45:00,352.64,352.71,352.49,352.62,4849.0,345.294,345.3626,345.1472,345.2745,4849.0
2023-02-21 14:50:00,352.51,352.55,352.28,352.42,5869.0,345.1668,345.2059,344.9415,345.0786,5869.0
2023-02-21 14:55:00,352.31,352.47,352.04,352.28,7499.0,344.9709,345.1276,344.7065,344.9415,7499.0
2023-02-21 15:00:00,352.27,352.59,352.25,352.54,5684.0,344.9318,345.2451,344.9122,345.1961,5684.0
2023-02-21 15:05:00,352.54,352.54,351.88,351.88,10454.0,345.1961,345.1961,344.5499,344.5499,10454.0
2023-02-21 15:10:00,351.8,351.99,351.41,351.88,5679.0,344.4715,344.6576,344.0897,344.5499,5679.0
2023-02-21 15:15:00,351.93,351.93,351.57,351.7,11667.0,344.5988,344.5988,344.2463,344.3736,11667.0
2023-02-21 15:20:00,351.72,352.1,351.46,352.08,12914.0,344.3932,344.7653,344.1386,344.7457,12914.0
2023-02-21 15:25:00,352.08,352.08,351.46,351.61,7230.0,344.7457,344.7457,344.1386,344.2855,7230.0
2023-02-21 15:30:00,351.61,352.21,351.61,352.07,10552.0,344.2855,344.873,344.2855,344.7359,10552.0
2023-02-21 15:35:00,352.13,352.13,351.5,351.63,5228.0,344.7947,344.7947,344.1778,344.3051,5228.0
2023-02-21 15:40:00,351.63,351.68,351.22,351.45,12323.0,344.3051,344.354,343.9036,344.1288,12323.0
2023-02-21 15:45:00,351.53,351.88,351.16,351.87,16767.0,344.2072,344.5499,343.8449,344.5401,16767.0
2023-02-21 15:50:00,351.85,351.88,350.76,350.95,43606.0,344.5205,344.5499,343.4532,343.6392,43606.0
2023-02-21 15:55:00,350.99,351.01,350.44,350.79,70586.0,343.6784,343.698,343.1399,343.4826,70586.0
2023-02-22 09:30:00,351.2,352.32,348.0,349.68,91704.0,343.884,344.9807,340.7507,342.3957,91704.0
2023-02-22 09:35:00,349.33,349.57,348.57,349.36,46124.0,342.053,342.288,341.3088,342.0824,46124.0
2023-02-22 09:40:00,349.18,350.31,348.87,349.85,30101.0,341.9061,343.0126,341.6026,342.5622,30101.0
2023-02-22 09:45:00,349.92,350.29,349.83,349.95,22066.0,342.6307,342.993,342.5426,342.6601,22066.0
2023-02-22 09:50:00,349.82,349.86,348.05,348.15,12233.0,342.5328,342.572,340.7997,340.8976,12233.0
2023-02-22 09:55:00,348.15,349.32,347.97,348.73,7698.0,340.8976,342.0432,340.7213,341.4655,7698.0
2023-02-22 10:00:00,348.73,348.87,348.43,348.72,4106.0,341.4655,341.6026,341.1717,341.4557,4106.0
2023-02-22 10:05:00,348.72,348.93,347.83,347.88,3714.0,341.4557,341.6613,340.5842,340.6332,3714.0
2023-02-22 10:10:00,347.77,347.77,346.98,347.57,6966.0,340.5255,340.5255,339.7519,340.3297,6966.0
2023-02-22 10:15:00,347.5,347.94,346.81,347.66,4476.0,340.2611,340.692,339.5855,340.4178,4476.0
2023-02-22 10:20:00,347.82,348.25,347.56,348.0,12388.0,340.5744,340.9955,340.3199,340.7507,12388.0
2023-02-22 10:25:00,347.88,348.04,347.47,347.48,5816.0,340.6332,340.7899,340.2317,340.2415,5816.0
2023-02-22 10:30:00,347.17,347.39,346.14,346.2,5081.0,339.938,340.1534,338.9294,338.9882,5081.0
2023-02-22 10:35:00,346.21,346.98,346.2,346.72,8162.0,338.998,339.7519,338.9882,339.4974,8162.0
2023-02-22 10:40:00,346.83,347.13,346.69,347.13,4944.0,339.6051,339.8988,339.468,339.8988,4944.0
2023-02-22 10:45:00,347.18,347.3,346.69,347.02,9984.0,339.9478,340.0653,339.468,339.7911,9984.0
2023-02-22 10:50:00,347.04,347.48,347.04,347.29,5226.0,339.8107,340.2415,339.8107,340.0555,5226.0
2023-02-22 10:55:00,347.28,347.68,347.2,347.47,6333.0,340.0457,340.4374,339.9674,340.2317,6333.0
2023-02-22 11:00:00,347.51,347.76,347.4,347.54,5193.0,340.2709,340.5157,340.1632,340.3003,5193.0
2023-02-22 11:05:00,347.61,347.86,347.17,347.4,10690.0,340.3688,340.6136,339.938,340.1632,10690.0
2023-02-22 11:10:00,347.47,347.55,347.11,347.27,11499.0,340.2317,340.3101,339.8792,340.0359,11499.0
2023-02-22 11:15:00,347.15,347.53,347.03,347.29,3140.0,339.9184,340.2905,339.8009,340.0555,3140.0
2023-02-22 11:20:00,347.31,347.6,347.31,347.31,7180.0,340.0751,340.359,340.0751,340.0751,7180.0
2023-02-22 11:25:00,347.31,347.31,346.7,347.02,5157.0,340.0751,340.0751,339.4778,339.7911,5157.0
2023-02-22 11:30:00,347.02,347.67,347.01,347.45,5556.0,339.7911,340.4276,339.7813,340.2122,5556.0
2023-02-22 11:35:00,347.48,347.5,346.7,346.77,4137.0,340.2415,340.2611,339.4778,339.5463,4137.0
2023-02-22 11:40:00,346.75,347.34,346.75,347.34,4694.0,339.5267,340.1044,339.5267,340.1044,4694.0
2023-02-22 11:45:00,347.5,347.51,346.91,347.01,3123.0,340.2611,340.2709,339.6834,339.7813,3123.0
2023-02-22 11:50:00,347.13,347.32,346.9,346.93,4619.0,339.8988,340.0849,339.6736,339.703,4619.0
2023-02-22 11:55:00,346.99,347.21,346.88,347.15,3517.0,339.7617,339.9772,339.654,339.9184,3517.0
2023-02-22 12:00:00,347.26,347.37,346.9,347.2,2792.0,340.0261,340.1338,339.6736,339.9674,2792.0
2023-02-22 12:05:00,347.27,347.65,347.27,347.42,6336.0,340.0359,340.408,340.0359,340.1828,6336.0
2023-02-22 12:10:00,347.27,347.59,347.15,347.59,4001.0,340.0359,340.3492,339.9184,340.3492,4001.0
2023-02-22 12:15:00,347.63,347.98,347.6,347.81,3236.0,340.3884,340.7311,340.359,340.5647,3236.0
2023-02-22 12:20:00,347.83,348.11,347.79,347.88,3012.0,340.5842,340.8584,340.5451,340.6332,3012.0
2023-02-22 12:25:00,347.99,348.24,347.91,348.0,5774.0,340.7409,340.9857,340.6626,340.7507,5774.0
2023-02-22 12:30:00,347.99,348.19,347.89,348.04,3251.0,340.7409,340.9367,340.643,340.7899,3251.0
2023-02-22 12:35:00,348.03,348.33,347.86,348.04,2155.0,340.7801,341.0738,340.6136,340.7899,2155.0
2023-02-22 12:40:00,347.99,348.37,347.98,348.2,4790.0,340.7409,341.113,340.7311,340.9465,4790.0
2023-02-22 12:45:00,348.26,348.28,347.79,347.94,4284.0,341.0053,341.0249,340.5451,340.692,4284.0
2023-02-22 12:50:00,348.0,348.21,347.9,348.16,3862.0,340.7507,340.9563,340.6528,340.9074,3862.0
2023-02-22 12:55:00,348.23,348.25,347.41,347.62,16410.0,340.9759,340.9955,340.173,340.3786,16410.0
2023-02-22 13:00:00,347.59,347.86,347.08,347.66,14614.0,340.3492,340.6136,339.8499,340.4178,14614.0
2023-02-22 13:05:00,347.69,347.98,347.54,347.76,9746.0,340.4472,340.7311,340.3003,340.5157,9746.0
2023-02-22 13:10:00,347.63,347.84,347.59,347.67,7219.0,340.3884,340.594,340.3492,340.4276,7219.0
2023-02-22 13:15:00,347.84,348.28,347.75,348.2,19419.0,340.594,341.0249,340.5059,340.9465,19419.0
2023-02-22 13:20:00,348.2,348.57,348.06,348.56,12591.0,340.9465,341.3088,340.8095,341.299,12591.0
2023-02-22 13:25:00,348.52,349.0,348.51,348.89,3147.0,341.2599,341.7299,341.2501,341.6222,3147.0
2023-02-22 13:30:00,348.83,348.91,348.39,348.8,10445.0,341.5634,341.6417,341.1326,341.534,10445.0
2023-02-22 13:35:00,348.82,349.45,348.82,349.4,4281.0,341.5536,342.1705,341.5536,342.1215,4281.0
2023-02-22 13:40:00,349.41,349.47,348.9,349.18,5619.0,342.1313,342.1901,341.632,341.9061,5619.0
2023-02-22 13:45:00,349.05,349.1,348.87,348.97,3459.0,341.7788,341.8278,341.6026,341.7005,3459.0
2023-02-22 13:50:00,348.9,348.92,348.4,348.43,7742.0,341.632,341.6515,341.1424,341.1717,7742.0
2023-02-22 13:55:00,348.43,348.96,348.43,348.8,8373.0,341.1717,341.6907,341.1717,341.534,8373.0
2023-02-22 14:00:00,348.67,349.47,347.81,348.65,5085.0,341.4067,342.1901,340.5647,341.3872,5085.0
2023-02-22 14:05:00,348.75,349.06,347.99,348.3,9398.0,341.4851,341.7886,340.7409,341.0445,9398.0
2023-02-22 14:10:00,348.37,348.62,347.46,347.75,8979.0,341.113,341.3578,340.2219,340.5059,8979.0
2023-02-22 14:15:00,347.62,348.23,347.29,348.23,9550.0,340.3786,340.9759,340.0555,340.9759,9550.0
2023-02-22 14:20:00,348.25,348.42,347.49,347.78,7341.0,340.9955,341.162,340.2513,340.5353,7341.0
2023-02-22 14:25:00,347.9,348.0,347.57,347.73,11319.0,340.6528,340.7507,340.3297,340.4863,11319.0
2023-02-22 14:30:00,347.71,347.77,346.99,347.34,8725.0,340.4667,340.5255,339.7617,340.1044,8725.0
2023-02-22 14:35:00,347.34,347.43,346.96,347.4,6102.0,340.1044,340.1926,339.7324,340.1632,6102.0
2023-02-22 14:40:00,347.22,347.52,346.83,347.13,6098.0,339.9869,340.2807,339.6051,339.8988,6098.0
2023-02-22 14:45:00,347.08,347.58,346.67,347.5,3920.0,339.8499,340.3394,339.4484,340.2611,3920.0
2023-02-22 14:50:00,347.53,347.53,346.68,346.69,4219.0,340.2905,340.2905,339.4582,339.468,4219.0
2023-02-22 14:55:00,346.37,346.63,346.0,346.02,3662.0,339.1547,339.4092,338.7924,338.8119,3662.0
2023-02-22 15:00:00,346.34,346.34,345.81,345.9,3790.0,339.1253,339.1253,338.6063,338.6944,3790.0
2023-02-22 15:05:00,346.04,346.17,345.78,345.84,8733.0,338.8315,338.9588,338.5769,338.6357,8733.0
2023-02-22 15:10:00,346.05,346.3,345.52,345.55,5678.0,338.8413,339.0861,338.3224,338.3517,5678.0
2023-02-22 15:15:00,345.56,345.8,345.06,345.16,11957.0,338.3615,338.5965,337.8719,337.9699,11957.0
2023-02-22 15:20:00,345.17,345.79,345.1,345.7,15288.0,337.9797,338.5867,337.9111,338.4986,15288.0
2023-02-22 15:25:00,345.56,345.76,345.08,345.1,17926.0,338.3615,338.5574,337.8915,337.9111,17926.0
2023-02-22 15:30:00,345.1,345.49,344.92,345.24,20178.0,337.9111,338.293,337.7349,338.0482,20178.0
2023-02-22 15:35:00,345.31,345.41,344.81,344.9,14292.0,338.1167,338.2147,337.6272,337.7153,14292.0
2023-02-22 15:40:00,344.88,345.18,344.64,344.91,19537.0,337.6957,337.9894,337.4607,337.7251,19537.0
2023-02-22 15:45:00,344.79,345.36,344.66,345.04,22021.0,337.6076,338.1657,337.4803,337.8524,22021.0
2023-02-22 15:50:00,344.81,345.92,344.47,345.81,19511.0,337.6272,338.714,337.2942,338.6063,19511.0
2023-02-22 15:55:00,345.85,346.38,345.71,346.38,61933.0,338.6455,339.1644,338.5084,339.1644,61933.0
2023-02-23 09:30:00,349.08,349.69,348.49,348.49,20334.0,342.6919,343.2907,342.1127,342.1127,20334.0
2023-02-23 09:35:00,348.51,348.51,347.28,347.8,3654.0,342.1323,342.1323,340.9248,341.4353,3654.0
2023-02-23 09:40:00,347.82,348.31,346.92,347.25,3437.0,341.4549,341.936,340.5714,340.8953,3437.0
2023-02-23 09:45:00,347.53,348.13,347.46,348.12,4038.0,341.1702,341.7592,341.1015,341.7494,4038.0
2023-02-23 09:50:00,347.95,348.37,347.65,348.37,2820.0,341.5825,341.9949,341.288,341.9949,2820.0
2023-02-23 09:55:00,348.28,348.28,347.77,348.15,5325.0,341.9065,341.9065,341.4058,341.7789,5325.0
2023-02-23 10:00:00,348.33,348.55,347.85,348.03,7265.0,341.9556,342.1716,341.4844,341.6611,7265.0
2023-02-23 10:05:00,347.97,348.05,347.01,347.5,7738.0,341.6022,341.6807,340.6597,341.1408,7738.0
2023-02-23 10:10:00,347.92,348.92,347.86,348.75,6764.0,341.5531,342.5348,341.4942,342.3679,6764.0
2023-02-23 10:15:00,348.87,349.43,348.65,349.27,6294.0,342.4857,343.0355,342.2697,342.8784,6294.0
2023-02-23 10:20:00,349.56,350.17,349.16,350.17,5455.0,343.1631,343.7619,342.7704,343.7619,5455.0
2023-02-23 10:25:00,349.99,350.17,349.68,349.94,7836.0,343.5852,343.7619,343.2809,343.5361,7836.0
2023-02-23 10:30:00,349.8,350.62,349.33,350.21,6931.0,343.3987,344.2037,342.9373,343.8012,6931.0
2023-02-23 10:35:00,350.16,350.67,350.11,350.54,4015.0,343.7521,344.2528,343.703,344.1251,4015.0
2023-02-23 10:40:00,350.42,350.42,349.8,349.96,6612.0,344.0073,344.0073,343.3987,343.5558,6612.0
2023-02-23 10:45:00,350.01,350.09,348.28,348.43,9591.0,343.6048,343.6834,341.9065,342.0538,9591.0
2023-02-23 10:50:00,348.19,348.96,348.02,348.94,12027.0,341.8181,342.5741,341.6513,342.5544,12027.0
2023-02-23 10:55:00,349.02,349.11,348.63,348.8,10112.0,342.633,342.7213,342.2501,342.417,10112.0
2023-02-23 11:00:00,348.8,349.05,348.58,348.58,9381.0,342.417,342.6624,342.201,342.201,9381.0
2023-02-23 11:05:00,348.55,348.62,348.01,348.02,6255.0,342.1716,342.2403,341.6414,341.6513,6255.0
2023-02-23 11:10:00,348.23,348.43,347.03,347.49,7974.0,341.8574,342.0538,340.6794,341.131,7974.0
2023-02-23 11:15:00,347.32,347.57,346.49,346.64,19015.0,340.9641,341.2095,340.1493,340.2965,19015.0
2023-02-23 11:20:00,346.61,346.63,345.59,345.75,12202.0,340.2671,340.2867,339.2657,339.4228,12202.0
2023-02-23 11:25:00,345.75,346.5,345.7,346.5,7735.0,339.4228,340.1591,339.3737,340.1591,7735.0
2023-02-23 11:30:00,346.43,346.8,346.26,346.32,4703.0,340.0904,340.4536,339.9235,339.9824,4703.0
2023-02-23 11:35:00,346.37,346.43,345.75,345.75,4035.0,340.0315,340.0904,339.4228,339.4228,4035.0
2023-02-23 11:40:00,345.71,345.71,344.84,345.13,5382.0,339.3835,339.3835,338.5295,338.8141,5382.0
2023-02-23 11:45:00,345.19,346.22,345.06,345.72,4310.0,338.873,339.8842,338.7454,339.3933,4310.0
2023-02-23 11:50:00,345.69,345.74,344.85,344.85,4766.0,339.3639,339.413,338.5393,338.5393,4766.0
2023-02-23 11:55:00,344.91,345.14,344.62,344.83,4050.0,338.5982,338.824,338.3135,338.5196,4050.0
2023-02-23 12:00:00,344.92,344.97,344.59,344.87,3313.0,338.608,338.6571,338.284,338.5589,3313.0
2023-02-23 12:05:00,345.06,345.24,344.91,345.24,2972.0,338.7454,338.9221,338.5982,338.9221,2972.0
2023-02-23 12:10:00,345.16,345.29,344.68,345.29,3617.0,338.8436,338.9712,338.3724,338.9712,3617.0
2023-02-23 12:15:00,345.32,345.73,345.32,345.73,3183.0,339.0007,339.4032,339.0007,339.4032,3183.0
2023-02-23 12:20:00,345.76,345.76,344.99,345.48,4863.0,339.4326,339.4326,338.6767,339.1577,4863.0
2023-02-23 12:25:00,345.58,345.58,345.26,345.37,2350.0,339.2559,339.2559,338.9418,339.0498,2350.0
2023-02-23 12:30:00,345.21,345.61,345.08,345.61,2812.0,338.8927,339.2854,338.7651,339.2854,2812.0
2023-02-23 12:35:00,345.51,345.87,345.5,345.51,7017.0,339.1872,339.5406,339.1774,339.1872,7017.0
2023-02-23 12:40:00,345.6,345.64,345.15,345.53,4924.0,339.2755,339.3148,338.8338,339.2068,4924.0
2023-02-23 12:45:00,345.56,345.68,345.17,345.43,2337.0,339.2363,339.3541,338.8534,339.1087,2337.0
2023-02-23 12:50:00,345.5,345.73,345.36,345.36,2529.0,339.1774,339.4032,339.0399,339.0399,2529.0
2023-02-23 12:55:00,345.43,345.82,345.42,345.82,3935.0,339.1087,339.4915,339.0988,339.4915,3935.0
2023-02-23 13:00:00,345.81,346.07,345.52,345.63,6013.0,339.4817,339.7369,339.197,339.305,6013.0
2023-02-23 13:05:00,345.52,345.67,345.27,345.62,4950.0,339.197,339.3443,338.9516,339.2952,4950.0
2023-02-23 13:10:00,345.58,345.87,345.54,345.71,3600.0,339.2559,339.5406,339.2166,339.3835,3600.0
2023-02-23 13:15:00,345.76,345.84,345.54,345.84,3547.0,339.4326,339.5112,339.2166,339.5112,3547.0
2023-02-23 13:20:00,345.81,345.81,345.5,345.64,4299.0,339.4817,339.4817,339.1774,339.3148,4299.0
2023-02-23 13:25:00,345.73,345.83,345.52,345.77,3669.0,339.4032,339.5013,339.197,339.4424,3669.0
2023-02-23 13:30:00,345.7,345.7,345.45,345.68,3538.0,339.3737,339.3737,339.1283,339.3541,3538.0
2023-02-23 13:35:00,345.69,345.75,345.49,345.7,2880.0,339.3639,339.4228,339.1676,339.3737,2880.0
2023-02-23 13:40:00,345.79,346.08,345.51,345.74,6646.0,339.4621,339.7468,339.1872,339.413,6646.0
2023-02-23 13:45:00,345.76,346.37,345.55,346.37,2758.0,339.4326,340.0315,339.2265,340.0315,2758.0
2023-02-23 13:50:00,346.41,346.56,346.31,346.4,5929.0,340.0707,340.218,339.9725,340.0609,5929.0
2023-02-23 13:55:00,346.35,346.63,346.26,346.5,6066.0,340.0118,340.2867,339.9235,340.1591,6066.0
2023-02-23 14:00:00,346.47,346.48,346.11,346.33,4116.0,340.1296,340.1394,339.7762,339.9922,4116.0
2023-02-23 14:05:00,346.41,346.62,346.4,346.5,3324.0,340.0707,340.2769,340.0609,340.1591,3324.0
2023-02-23 14:10:00,346.45,347.0,346.32,347.0,3535.0,340.11,340.6499,339.9824,340.6499,3535.0
2023-02-23 14:15:00,347.25,347.93,347.25,347.93,7040.0,340.8953,341.5629,340.8953,341.5629,7040.0
2023-02-23 14:20:00,347.91,347.92,347.42,347.76,9502.0,341.5433,341.5531,341.0622,341.396,9502.0
2023-02-23 14:25:00,347.67,347.79,347.51,347.6,3802.0,341.3077,341.4255,341.1506,341.2389,3802.0
2023-02-23 14:30:00,347.64,348.43,347.57,348.25,5133.0,341.2782,342.0538,341.2095,341.877,5133.0
2023-02-23 14:35:00,348.33,348.33,348.01,348.15,2700.0,341.9556,341.9556,341.6414,341.7789,2700.0
2023-02-23 14:40:00,348.15,348.26,347.79,348.0,4630.0,341.7789,341.8869,341.4255,341.6316,4630.0
2023-02-23 14:45:00,348.06,348.21,347.85,348.14,3637.0,341.6905,341.8378,341.4844,341.7691,3637.0
2023-02-23 14:50:00,348.16,348.31,347.86,348.27,4237.0,341.7887,341.936,341.4942,341.8967,4237.0
2023-02-23 14:55:00,348.26,348.26,347.92,348.01,4061.0,341.8869,341.8869,341.5531,341.6414,4061.0
2023-02-23 15:00:00,348.19,348.56,348.15,348.5,4352.0,341.8181,342.1814,341.7789,342.1225,4352.0
2023-02-23 15:05:00,348.5,348.68,348.12,348.12,3623.0,342.1225,342.2992,341.7494,341.7494,3623.0
2023-02-23 15:10:00,348.13,348.81,348.13,348.78,2477.0,341.7592,342.4268,341.7592,342.3973,2477.0
2023-02-23 15:15:00,348.68,348.87,348.24,348.36,7132.0,342.2992,342.4857,341.8672,341.985,7132.0
2023-02-23 15:20:00,348.37,348.59,348.09,348.46,3855.0,341.9949,342.2108,341.72,342.0832,3855.0
2023-02-23 15:25:00,348.52,348.8,348.36,348.79,6154.0,342.1421,342.417,341.985,342.4072,6154.0
2023-02-23 15:30:00,348.73,349.13,348.72,349.13,6154.0,342.3483,342.7409,342.3384,342.7409,6154.0
2023-02-23 15:35:00,349.1,349.11,348.71,348.77,6585.0,342.7115,342.7213,342.3286,342.3875,6585.0
2023-02-23 15:40:00,348.79,349.03,348.62,348.8,5853.0,342.4072,342.6428,342.2403,342.417,5853.0
2023-02-23 15:45:00,348.8,348.89,348.47,348.53,17813.0,342.417,342.5053,342.093,342.1519,17813.0
2023-02-23 15:50:00,348.66,348.74,348.2,348.28,10539.0,342.2795,342.3581,341.828,341.9065,10539.0
2023-02-23 15:55:00,348.35,348.73,348.03,348.26,35987.0,341.9752,342.3483,341.6611,341.8869,35987.0
2023-02-24 09:30:00,346.56,346.56,342.48,343.18,20610.0,340.218,340.218,336.2126,336.8998,20610.0
2023-02-24 09:35:00,343.22,343.85,342.95,343.85,2643.0,336.9391,337.5576,336.674,337.5576,2643.0
2023-02-24 09:40:00,343.63,343.63,341.96,341.96,5581.0,337.3416,337.3416,335.7022,335.7022,5581.0
2023-02-24 09:45:00,341.88,341.89,340.78,341.42,4428.0,335.6236,335.6334,334.5437,335.172,4428.0
2023-02-24 09:50:00,341.68,341.71,340.78,341.56,6414.0,335.4273,335.4567,334.5437,335.3095,6414.0
2023-02-24 09:55:00,342.06,342.22,341.3,341.74,4864.0,335.8003,335.9574,335.0542,335.4862,4864.0
2023-02-24 10:00:00,341.51,342.3,341.44,342.02,6205.0,335.2604,336.0359,335.1917,335.7611,6205.0
2023-02-24 10:05:00,341.99,342.31,341.89,342.31,2064.0,335.7316,336.0457,335.6334,336.0457,2064.0
2023-02-24 10:10:00,342.04,342.35,341.21,341.49,3508.0,335.7807,336.085,334.9659,335.2408,3508.0
2023-02-24 10:15:00,341.46,341.96,340.79,341.13,8868.0,335.2113,335.7022,334.5536,334.8873,8868.0
2023-02-24 10:20:00,340.58,341.53,340.46,340.76,13317.0,334.3474,335.28,334.2296,334.5241,13317.0
2023-02-24 10:25:00,340.92,341.79,340.88,341.73,8095.0,334.6812,335.5353,334.6419,335.4764,8095.0
2023-02-24 10:30:00,341.71,341.73,341.22,341.34,4461.0,335.4567,335.4764,334.9757,335.0935,4461.0
2023-02-24 10:35:00,341.38,341.79,341.17,341.46,15108.0,335.1328,335.5353,334.9266,335.2113,15108.0
2023-02-24 10:40:00,341.38,341.39,340.86,341.24,2577.0,335.1328,335.1426,334.6223,334.9953,2577.0
2023-02-24 10:45:00,341.34,341.5,340.82,340.82,4105.0,335.0935,335.2506,334.583,334.583,4105.0
2023-02-24 10:50:00,340.66,340.93,340.61,340.66,3430.0,334.4259,334.691,334.3769,334.4259,3430.0
2023-02-24 10:55:00,340.51,341.01,340.39,340.87,5455.0,334.2787,334.7695,334.1609,334.6321,5455.0
2023-02-24 11:00:00,340.84,341.29,340.83,341.15,2794.0,334.6027,335.0444,334.5928,334.907,2794.0
2023-02-24 11:05:00,341.31,342.24,341.31,342.16,3194.0,335.064,335.977,335.064,335.8985,3194.0
2023-02-24 11:10:00,342.24,342.65,342.13,342.3,4150.0,335.977,336.3795,335.869,336.0359,4150.0
2023-02-24 11:15:00,342.37,343.11,342.37,342.98,3106.0,336.1047,336.8311,336.1047,336.7035,3106.0
2023-02-24 11:20:00,343.08,343.32,342.72,343.3,2640.0,336.8017,337.0373,336.4482,337.0176,2640.0
2023-02-24 11:25:00,343.31,344.0,343.3,343.76,5210.0,337.0274,337.7048,337.0176,337.4692,5210.0
2023-02-24 11:30:00,343.76,343.98,343.61,343.73,2720.0,337.4692,337.6852,337.322,337.4398,2720.0
2023-02-24 11:35:00,343.65,343.89,343.5,343.64,6863.0,337.3612,337.5968,337.214,337.3514,6863.0
2023-02-24 11:40:00,343.47,344.4,343.47,344.36,2176.0,337.1845,338.0975,337.1845,338.0582,2176.0
2023-02-24 11:45:00,344.41,344.72,344.24,344.35,5720.0,338.1073,338.4116,337.9404,338.0484,5720.0
2023-02-24 11:50:00,344.38,345.12,344.38,344.5,5009.0,338.0779,338.8043,338.0779,338.1957,5009.0
2023-02-24 11:55:00,344.62,344.72,344.13,344.13,3443.0,338.3135,338.4116,337.8324,337.8324,3443.0
2023-02-24 12:00:00,344.17,344.17,344.0,344.14,930.0,337.8717,337.8717,337.7048,337.8423,930.0
2023-02-24 12:05:00,344.08,344.08,343.58,343.79,1000.0,337.7834,337.7834,337.2925,337.4987,1000.0
2023-02-24 12:10:00,343.84,343.95,343.71,343.79,3012.0,337.5478,337.6557,337.4201,337.4987,3012.0
2023-02-24 12:15:00,343.83,343.83,343.27,343.5,2829.0,337.5379,337.5379,336.9882,337.214,2829.0
2023-02-24 12:20:00,343.42,343.58,343.42,343.5,4858.0,337.1354,337.2925,337.1354,337.214,4858.0
2023-02-24 12:25:00,343.41,343.41,343.06,343.4,4559.0,337.1256,337.1256,336.782,337.1158,4559.0
2023-02-24 12:30:00,343.75,343.75,343.41,343.55,2866.0,337.4594,337.4594,337.1256,337.2631,2866.0
2023-02-24 12:35:00,343.55,343.55,343.34,343.44,2503.0,337.2631,337.2631,337.0569,337.1551,2503.0
2023-02-24 12:40:00,343.35,343.39,343.1,343.11,1859.0,337.0667,337.106,336.8213,336.8311,1859.0
2023-02-24 12:45:00,343.2,343.24,342.81,342.81,3404.0,336.9195,336.9587,336.5366,336.5366,3404.0
2023-02-24 12:50:00,342.74,342.96,342.74,342.77,1800.0,336.4679,336.6839,336.4679,336.4973,1800.0
2023-02-24 12:55:00,342.74,342.74,342.57,342.62,2319.0,336.4679,336.4679,336.301,336.3501,2319.0
2023-02-24 13:00:00,342.51,342.64,342.44,342.64,2680.0,336.2421,336.3697,336.1734,336.3697,2680.0
2023-02-24 13:05:00,342.68,342.68,342.18,342.18,1450.0,336.409,336.409,335.9181,335.9181,1450.0
2023-02-24 13:10:00,342.41,342.58,342.19,342.44,2935.0,336.1439,336.3108,335.9279,336.1734,2935.0
2023-02-24 13:15:00,342.62,342.72,342.52,342.69,2532.0,336.3501,336.4482,336.2519,336.4188,2532.0
2023-02-24 13:20:00,342.71,342.94,342.48,342.9,5063.0,336.4384,336.6642,336.2126,336.625,5063.0
2023-02-24 13:25:00,342.88,343.13,342.88,342.97,3757.0,336.6053,336.8507,336.6053,336.6937,3757.0
2023-02-24 13:30:00,342.92,342.97,342.33,342.43,3574.0,336.6446,336.6937,336.0654,336.1636,3574.0
2023-02-24 13:35:00,342.68,342.84,342.59,342.84,2398.0,336.409,336.5661,336.3206,336.5661,2398.0
2023-02-24 13:40:00,342.87,343.54,342.87,343.54,1785.0,336.5955,337.2532,336.5955,337.2532,1785.0
2023-02-24 13:45:00,343.48,343.86,343.42,343.82,3443.0,337.1943,337.5674,337.1354,337.5281,3443.0
2023-02-24 13:50:00,343.82,344.02,343.8,344.02,1148.0,337.5281,337.7245,337.5085,337.7245,1148.0
2023-02-24 13:55:00,344.07,344.13,343.74,343.85,3248.0,337.7735,337.8324,337.4496,337.5576,3248.0
2023-02-24 14:00:00,343.95,344.2,343.9,343.98,3500.0,337.6557,337.9012,337.6067,337.6852,3500.0
2023-02-24 14:05:00,343.95,344.3,343.95,344.18,3947.0,337.6557,337.9993,337.6557,337.8815,3947.0
2023-02-24 14:10:00,344.15,344.18,343.87,343.98,3889.0,337.8521,337.8815,337.5772,337.6852,3889.0
2023-02-24 14:15:00,344.15,344.38,344.11,344.27,3940.0,337.8521,338.0779,337.8128,337.9699,3940.0
2023-02-24 14:20:00,344.27,344.48,343.95,344.17,4796.0,337.9699,338.176,337.6557,337.8717,4796.0
2023-02-24 14:25:00,344.24,344.34,344.08,344.09,2201.0,337.9404,338.0386,337.7834,337.7932,2201.0
2023-02-24 14:30:00,344.03,344.11,343.43,343.43,5956.0,337.7343,337.8128,337.1453,337.1453,5956.0
2023-02-24 14:35:00,343.33,343.49,343.23,343.38,3100.0,337.0471,337.2042,336.9489,337.0962,3100.0
2023-02-24 14:40:00,343.5,343.5,343.07,343.14,3974.0,337.214,337.214,336.7918,336.8606,3974.0
2023-02-24 14:45:00,343.22,343.84,343.21,343.84,4205.0,336.9391,337.5478,336.9293,337.5478,4205.0
2023-02-24 14:50:00,343.81,344.38,343.81,344.31,3757.0,337.5183,338.0779,337.5183,338.0091,3757.0
2023-02-24 14:55:00,344.29,344.91,344.28,344.72,5759.0,337.9895,338.5982,337.9797,338.4116,5759.0
2023-02-24 15:00:00,344.72,344.96,344.41,344.41,5900.0,338.4116,338.6473,338.1073,338.1073,5900.0
2023-02-24 15:05:00,344.48,344.86,344.46,344.86,18131.0,338.176,338.5491,338.1564,338.5491,18131.0
2023-02-24 15:10:00,344.88,344.88,344.48,344.58,8291.0,338.5687,338.5687,338.176,338.2742,8291.0
2023-02-24 15:15:00,344.57,344.76,344.43,344.73,7986.0,338.2644,338.4509,338.127,338.4215,7986.0
2023-02-24 15:20:00,344.72,345.06,344.72,344.95,3394.0,338.4116,338.7454,338.4116,338.6374,3394.0
2023-02-24 15:25:00,344.87,345.17,344.42,344.42,5452.0,338.5589,338.8534,338.1171,338.1171,5452.0
2023-02-24 15:30:00,344.4,344.4,343.6,343.64,4323.0,338.0975,338.0975,337.3121,337.3514,4323.0
2023-02-24 15:35:00,343.52,343.56,343.18,343.3,7096.0,337.2336,337.2729,336.8998,337.0176,7096.0
2023-02-24 15:40:00,343.33,343.66,343.26,343.56,9212.0,337.0471,337.371,336.9784,337.2729,9212.0
2023-02-24 15:45:00,343.48,343.5,342.94,343.13,19673.0,337.1943,337.214,336.6642,336.8507,19673.0
2023-02-24 15:50:00,343.22,343.26,342.58,343.25,23260.0,336.9391,336.9784,336.3108,336.9685,23260.0
2023-02-24 15:55:00,343.32,343.85,343.25,343.42,73691.0,337.0373,337.5576,336.9685,337.1354,73691.0
2023-02-27 09:30:00,347.34,347.57,344.74,344.81,16826.0,340.9837,341.2095,338.4313,338.5,16826.0
2023-02-27 09:35:00,345.18,345.77,344.1,345.54,9461.0,338.8632,339.4424,337.803,339.2166,9461.0
2023-02-27 09:40:00,345.02,345.28,344.23,344.23,4303.0,338.7062,338.9614,337.9306,337.9306,4303.0
2023-02-27 09:45:00,344.23,344.62,343.7,344.39,8277.0,337.9306,338.3135,337.4103,338.0877,8277.0
2023-02-27 09:50:00,344.53,344.71,344.25,344.51,7548.0,338.2251,338.4018,337.9502,338.2055,7548.0
2023-02-27 09:55:00,344.66,345.19,344.47,345.19,7734.0,338.3527,338.873,338.1662,338.873,7734.0
2023-02-27 10:00:00,345.26,345.29,344.92,345.08,15633.0,338.9418,338.9712,338.608,338.7651,15633.0
2023-02-27 10:05:00,345.19,345.2,344.45,344.58,16339.0,338.873,338.8829,338.1466,338.2742,16339.0
2023-02-27 10:10:00,344.6,344.99,343.93,344.67,28287.0,338.2938,338.6767,337.6361,338.3626,28287.0
2023-02-27 10:15:00,344.94,346.08,344.94,345.84,8627.0,338.6276,339.7468,338.6276,339.5112,8627.0
2023-02-27 10:20:00,346.0,346.0,345.37,345.67,8675.0,339.6682,339.6682,339.0498,339.3443,8675.0
2023-02-27 10:25:00,345.72,346.14,345.55,345.55,3909.0,339.3933,339.8057,339.2265,339.2265,3909.0
2023-02-27 10:30:00,345.53,345.62,344.97,344.97,11729.0,339.2068,339.2952,338.6571,338.6571,11729.0
2023-02-27 10:35:00,344.85,344.9,343.81,344.09,15703.0,338.5393,338.5884,337.5183,337.7932,15703.0
2023-02-27 10:40:00,344.01,344.19,343.64,343.86,5627.0,337.7146,337.8913,337.3514,337.5674,5627.0
2023-02-27 10:45:00,343.77,343.86,342.97,343.34,8045.0,337.479,337.5674,336.6937,337.0569,8045.0
2023-02-27 10:50:00,343.41,343.64,343.14,343.21,4603.0,337.1256,337.3514,336.8606,336.9293,4603.0
2023-02-27 10:55:00,343.16,343.18,342.38,343.18,12286.0,336.8802,336.8998,336.1145,336.8998,12286.0
2023-02-27 11:00:00,343.0,343.49,342.93,343.19,10352.0,336.7231,337.2042,336.6544,336.9096,10352.0
2023-02-27 11:05:00,343.28,343.56,343.28,343.44,6348.0,336.998,337.2729,336.998,337.1551,6348.0
2023-02-27 11:10:00,343.53,343.54,342.69,342.95,13404.0,337.2434,337.2532,336.4188,336.674,13404.0
2023-02-27 11:15:00,342.84,343.14,342.48,342.48,7301.0,336.5661,336.8606,336.2126,336.2126,7301.0
2023-02-27 11:20:00,342.58,342.92,342.31,342.32,10679.0,336.3108,336.6446,336.0457,336.0556,10679.0
2023-02-27 11:25:00,342.25,342.63,342.11,342.5,14230.0,335.9868,336.3599,335.8494,336.2323,14230.0
2023-02-27 11:30:00,342.5,342.8,341.41,341.84,11408.0,336.2323,336.5268,335.1622,335.5844,11408.0
2023-02-27 11:35:00,341.85,342.46,341.84,342.46,6452.0,335.5942,336.193,335.5844,336.193,6452.0
2023-02-27 11:40:00,342.39,342.43,342.01,342.13,9621.0,336.1243,336.1636,335.7512,335.869,9621.0
2023-02-27 11:45:00,342.11,342.73,342.02,342.62,8192.0,335.8494,336.4581,335.7611,336.3501,8192.0
2023-02-27 11:50:00,342.65,342.66,342.15,342.41,4366.0,336.3795,336.3893,335.8887,336.1439,4366.0
2023-02-27 11:55:00,342.37,342.46,342.2,342.32,3098.0,336.1047,336.193,335.9378,336.0556,3098.0
2023-02-27 12:00:00,342.35,342.52,341.87,341.94,6725.0,336.085,336.2519,335.6138,335.6825,6725.0
2023-02-27 12:05:00,341.89,341.89,341.47,341.8,7576.0,335.6334,335.6334,335.2211,335.5451,7576.0
2023-02-27 12:10:00,341.62,341.86,341.41,341.73,4243.0,335.3684,335.604,335.1622,335.4764,4243.0
2023-02-27 12:15:00,341.77,341.9,341.51,341.68,6385.0,335.5156,335.6433,335.2604,335.4273,6385.0
2023-02-27 12:20:00,341.63,342.05,341.55,342.04,4908.0,335.3782,335.7905,335.2997,335.7807,4908.0
2023-02-27 12:25:00,342.05,342.51,342.04,342.47,6908.0,335.7905,336.2421,335.7807,336.2028,6908.0
2023-02-27 12:30:00,342.54,342.58,342.27,342.33,3488.0,336.2715,336.3108,336.0065,336.0654,3488.0
2023-02-27 12:35:00,342.14,342.34,342.02,342.12,4039.0,335.8789,336.0752,335.7611,335.8592,4039.0
2023-02-27 12:40:00,342.2,342.31,342.04,342.27,4658.0,335.9378,336.0457,335.7807,336.0065,4658.0
2023-02-27 12:45:00,342.29,342.72,342.27,342.72,3000.0,336.0261,336.4482,336.0065,336.4482,3000.0
2023-02-27 12:50:00,342.73,342.73,342.23,342.23,4499.0,336.4581,336.4581,335.9672,335.9672,4499.0
2023-02-27 12:55:00,342.31,342.53,342.31,342.42,3800.0,336.0457,336.2617,336.0457,336.1537,3800.0
2023-02-27 13:00:00,342.64,342.89,342.61,342.69,4361.0,336.3697,336.6151,336.3403,336.4188,4361.0
2023-02-27 13:05:00,342.73,342.73,342.35,342.5,2635.0,336.4581,336.4581,336.085,336.2323,2635.0
2023-02-27 13:10:00,342.39,342.97,342.3,342.97,6834.0,336.1243,336.6937,336.0359,336.6937,6834.0
2023-02-27 13:15:00,342.85,343.07,342.85,343.01,4263.0,336.5759,336.7918,336.5759,336.7329,4263.0
2023-02-27 13:20:00,343.0,343.2,342.91,343.0,5973.0,336.7231,336.9195,336.6348,336.7231,5973.0
2023-02-27 13:25:00,342.96,343.35,342.93,342.94,3886.0,336.6839,337.0667,336.6544,336.6642,3886.0
2023-02-27 13:30:00,342.95,343.06,342.82,342.9,2701.0,336.674,336.782,336.5464,336.625,2701.0
2023-02-27 13:35:00,342.92,342.98,342.27,342.44,6787.0,336.6446,336.7035,336.0065,336.1734,6787.0
2023-02-27 13:40:00,342.39,342.47,342.06,342.06,2237.0,336.1243,336.2028,335.8003,335.8003,2237.0
2023-02-27 13:45:00,342.06,342.06,341.78,342.02,4943.0,335.8003,335.8003,335.5254,335.7611,4943.0
2023-02-27 13:50:00,342.0,342.44,341.95,342.16,3462.0,335.7414,336.1734,335.6923,335.8985,3462.0
2023-02-27 13:55:00,342.16,342.79,342.08,342.79,2949.0,335.8985,336.517,335.82,336.517,2949.0
2023-02-27 14:00:00,342.85,343.34,342.84,343.18,2914.0,336.5759,337.0569,336.5661,336.8998,2914.0
2023-02-27 14:05:00,343.3,343.38,342.84,342.84,2512.0,337.0176,337.0962,336.5661,336.5661,2512.0
2023-02-27 14:10:00,343.0,343.02,342.74,342.74,7529.0,336.7231,336.7428,336.4679,336.4679,7529.0
2023-02-27 14:15:00,342.73,342.73,342.01,342.01,2999.0,336.4581,336.4581,335.7512,335.7512,2999.0
2023-02-27 14:20:00,342.0,342.0,341.54,341.58,5667.0,335.7414,335.7414,335.2898,335.3291,5667.0
2023-02-27 14:25:00,341.64,342.03,341.62,341.75,4552.0,335.388,335.7709,335.3684,335.496,4552.0
2023-02-27 14:30:00,341.62,342.16,341.59,342.01,8720.0,335.3684,335.8985,335.3389,335.7512,8720.0
2023-02-27 14:35:00,342.08,342.23,341.89,342.02,3300.0,335.82,335.9672,335.6334,335.7611,3300.0
2023-02-27 14:40:00,341.88,341.96,341.36,341.49,4556.0,335.6236,335.7022,335.1131,335.2408,4556.0
2023-02-27 14:45:00,341.43,341.68,341.21,341.56,5011.0,335.1819,335.4273,334.9659,335.3095,5011.0
2023-02-27 14:50:00,341.58,341.85,341.58,341.7,3812.0,335.3291,335.5942,335.3291,335.4469,3812.0
2023-02-27 14:55:00,341.58,341.59,341.4,341.5,2822.0,335.3291,335.3389,335.1524,335.2506,2822.0
2023-02-27 15:00:00,341.36,341.62,341.1,341.2,5558.0,335.1131,335.3684,334.8579,334.9561,5558.0
2023-02-27 15:05:00,341.23,341.39,340.95,340.95,6342.0,334.9855,335.1426,334.7106,334.7106,6342.0
2023-02-27 15:10:00,340.81,341.29,340.74,341.12,6561.0,334.5732,335.0444,334.5045,334.8775,6561.0
2023-02-27 15:15:00,341.11,341.19,340.8,341.0,5094.0,334.8677,334.9462,334.5634,334.7597,5094.0
2023-02-27 15:20:00,340.93,340.94,340.57,340.82,6931.0,334.691,334.7008,334.3376,334.583,6931.0
2023-02-27 15:25:00,340.82,341.05,340.73,341.05,6526.0,334.583,334.8088,334.4947,334.8088,6526.0
2023-02-27 15:30:00,341.01,341.01,340.61,340.94,10805.0,334.7695,334.7695,334.3769,334.7008,10805.0
2023-02-27 15:35:00,340.99,340.99,340.49,340.65,9185.0,334.7499,334.7499,334.2591,334.4161,9185.0
2023-02-27 15:40:00,340.59,341.16,340.41,340.89,14956.0,334.3572,334.9168,334.1805,334.6517,14956.0
2023-02-27 15:45:00,340.79,341.37,340.78,340.98,21366.0,334.5536,335.123,334.5437,334.7401,21366.0
2023-02-27 15:50:00,340.99,341.66,340.99,341.62,27007.0,334.7499,335.4076,334.7499,335.3684,27007.0
2023-02-27 15:55:00,341.6,341.83,341.13,341.55,89625.0,335.3487,335.5745,334.8873,335.2997,89625.0
2023-02-28 09:30:00,340.27,341.28,338.74,340.72,53839.0,334.0431,335.0346,332.5411,334.4848,53839.0
2023-02-28 09:35:00,340.57,341.05,339.92,340.81,3945.0,334.3376,334.8088,333.6995,334.5732,3945.0
2023-02-28 09:40:00,340.84,342.22,340.84,341.86,4742.0,334.6027,335.9574,334.6027,335.604,4742.0
2023-02-28 09:45:00,341.88,342.62,341.86,342.17,6344.0,335.6236,336.3501,335.604,335.9083,6344.0
2023-02-28 09:50:00,342.2,342.51,341.71,341.71,6679.0,335.9378,336.2421,335.4567,335.4567,6679.0
2023-02-28 09:55:00,341.77,341.81,341.1,341.39,9540.0,335.5156,335.5549,334.8579,335.1426,9540.0
2023-02-28 10:00:00,341.39,341.77,341.06,341.7,8440.0,335.1426,335.5156,334.8186,335.4469,8440.0
2023-02-28 10:05:00,341.78,342.32,341.5,341.54,7423.0,335.5254,336.0556,335.2506,335.2898,7423.0
2023-02-28 10:10:00,341.34,341.42,340.47,340.73,10011.0,335.0935,335.172,334.2394,334.4947,10011.0
2023-02-28 10:15:00,340.77,341.07,340.2,341.07,9408.0,334.5339,334.8284,333.9744,334.8284,9408.0
2023-02-28 10:20:00,340.99,342.71,340.96,342.52,8526.0,334.7499,336.4384,334.7205,336.2519,8526.0
2023-02-28 10:25:00,342.73,343.09,341.9,342.43,12635.0,336.4581,336.8115,335.6433,336.1636,12635.0
2023-02-28 10:30:00,342.46,343.06,342.3,343.06,6959.0,336.193,336.782,336.0359,336.782,6959.0
2023-02-28 10:35:00,343.05,343.87,343.05,343.55,9287.0,336.7722,337.5772,336.7722,337.2631,9287.0
2023-02-28 10:40:00,343.44,343.93,343.44,343.86,6018.0,337.1551,337.6361,337.1551,337.5674,6018.0
2023-02-28 10:45:00,343.84,344.28,343.75,343.98,5132.0,337.5478,337.9797,337.4594,337.6852,5132.0
2023-02-28 10:50:00,343.96,344.03,343.74,343.76,8738.0,337.6656,337.7343,337.4496,337.4692,8738.0
2023-02-28 10:55:00,343.5,343.79,343.5,343.74,4245.0,337.214,337.4987,337.214,337.4496,4245.0
2023-02-28 11:00:00,343.83,344.55,343.73,343.96,6911.0,337.5379,338.2448,337.4398,337.6656,6911.0
2023-02-28 11:05:00,344.05,344.57,344.04,344.55,8772.0,337.7539,338.2644,337.7441,338.2448,8772.0
2023-02-28 11:10:00,344.63,344.86,344.46,344.51,13377.0,338.3233,338.5491,338.1564,338.2055,13377.0
2023-02-28 11:15:00,344.43,345.04,344.42,344.8,11791.0,338.127,338.7258,338.1171,338.4902,11791.0
2023-02-28 11:20:00,344.81,345.05,344.49,344.49,12118.0,338.5,338.7356,338.1859,338.1859,12118.0
2023-02-28 11:25:00,344.56,344.58,344.04,344.07,7114.0,338.2546,338.2742,337.7441,337.7735,7114.0
2023-02-28 11:30:00,344.08,344.29,344.05,344.18,2762.0,337.7834,337.9895,337.7539,337.8815,2762.0
2023-02-28 11:35:00,344.1,344.1,343.5,343.7,4663.0,337.803,337.803,337.214,337.4103,4663.0
2023-02-28 11:40:00,343.59,343.72,343.39,343.52,7057.0,337.3023,337.4299,337.106,337.2336,7057.0
2023-02-28 11:45:00,343.45,343.58,343.39,343.58,5081.0,337.1649,337.2925,337.106,337.2925,5081.0
2023-02-28 11:50:00,343.56,344.39,343.56,344.39,9555.0,337.2729,338.0877,337.2729,338.0877,9555.0
2023-02-28 11:55:00,344.44,344.75,344.4,344.75,6269.0,338.1368,338.4411,338.0975,338.4411,6269.0
2023-02-28 12:00:00,344.77,344.77,344.63,344.67,3245.0,338.4607,338.4607,338.3233,338.3626,3245.0
2023-02-28 12:05:00,344.62,344.81,344.46,344.55,6304.0,338.3135,338.5,338.1564,338.2448,6304.0
2023-02-28 12:10:00,344.63,344.8,344.54,344.8,2412.0,338.3233,338.4902,338.2349,338.4902,2412.0
2023-02-28 12:15:00,344.86,344.97,344.77,344.87,4557.0,338.5491,338.6571,338.4607,338.5589,4557.0
2023-02-28 12:20:00,344.82,345.1,344.71,344.71,5999.0,338.5098,338.7847,338.4018,338.4018,5999.0
2023-02-28 12:25:00,344.78,345.02,344.75,344.78,4429.0,338.4705,338.7062,338.4411,338.4705,4429.0
2023-02-28 12:30:00,344.65,344.78,344.42,344.78,7768.0,338.3429,338.4705,338.1171,338.4705,7768.0
2023-02-28 12:35:00,344.66,344.81,343.78,343.78,6871.0,338.3527,338.5,337.4888,337.4888,6871.0
2023-02-28 12:40:00,343.75,343.96,343.68,343.96,2293.0,337.4594,337.6656,337.3907,337.6656,2293.0
2023-02-28 12:45:00,344.12,344.24,344.1,344.14,2332.0,337.8226,337.9404,337.803,337.8423,2332.0
2023-02-28 12:50:00,344.25,344.53,344.14,344.46,2117.0,337.9502,338.2251,337.8423,338.1564,2117.0
2023-02-28 12:55:00,344.48,344.8,344.48,344.6,6091.0,338.176,338.4902,338.176,338.2938,6091.0
2023-02-28 13:00:00,344.62,344.98,344.6,344.81,2990.0,338.3135,338.6669,338.2938,338.5,2990.0
2023-02-28 13:05:00,344.8,344.8,344.33,344.33,4379.0,338.4902,338.4902,338.0288,338.0288,4379.0
2023-02-28 13:10:00,344.4,344.44,344.2,344.32,2227.0,338.0975,338.1368,337.9012,338.019,2227.0
2023-02-28 13:15:00,344.23,344.43,344.18,344.18,4366.0,337.9306,338.127,337.8815,337.8815,4366.0
2023-02-28 13:20:00,344.3,344.52,344.16,344.27,4943.0,337.9993,338.2153,337.8619,337.9699,4943.0
2023-02-28 13:25:00,344.21,344.23,343.94,344.03,3872.0,337.911,337.9306,337.6459,337.7343,3872.0
2023-02-28 13:30:00,344.13,344.28,343.92,344.23,4683.0,337.8324,337.9797,337.6263,337.9306,4683.0
2023-02-28 13:35:00,344.44,344.46,344.13,344.17,4778.0,338.1368,338.1564,337.8324,337.8717,4778.0
2023-02-28 13:40:00,344.25,344.55,344.25,344.4,7247.0,337.9502,338.2448,337.9502,338.0975,7247.0
2023-02-28 13:45:00,344.27,344.37,344.13,344.25,2039.0,337.9699,338.0681,337.8324,337.9502,2039.0
2023-02-28 13:50:00,344.14,344.22,343.92,344.15,3782.0,337.8423,337.9208,337.6263,337.8521,3782.0
2023-02-28 13:55:00,344.24,344.24,344.09,344.16,2503.0,337.9404,337.9404,337.7932,337.8619,2503.0
2023-02-28 14:00:00,344.22,344.4,344.05,344.05,1772.0,337.9208,338.0975,337.7539,337.7539,1772.0
2023-02-28 14:05:00,343.71,343.72,343.09,343.24,7660.0,337.4201,337.4299,336.8115,336.9587,7660.0
2023-02-28 14:10:00,343.21,343.21,342.99,343.05,3404.0,336.9293,336.9293,336.7133,336.7722,3404.0
2023-02-28 14:15:00,343.1,343.1,342.8,342.86,4094.0,336.8213,336.8213,336.5268,336.5857,4094.0
2023-02-28 14:20:00,342.81,343.1,342.68,343.07,4346.0,336.5366,336.8213,336.409,336.7918,4346.0
2023-02-28 14:25:00,343.04,343.04,342.49,342.65,7076.0,336.7624,336.7624,336.2225,336.3795,7076.0
2023-02-28 14:30:00,342.65,342.7,342.42,342.65,7170.0,336.3795,336.4286,336.1537,336.3795,7170.0
2023-02-28 14:35:00,342.62,342.76,342.47,342.61,3894.0,336.3501,336.4875,336.2028,336.3403,3894.0
2023-02-28 14:40:00,342.51,342.69,342.29,342.62,4802.0,336.2421,336.4188,336.0261,336.3501,4802.0
2023-02-28 14:45:00,342.54,342.69,342.42,342.67,4008.0,336.2715,336.4188,336.1537,336.3992,4008.0
2023-02-28 14:50:00,342.67,342.77,342.3,342.3,5137.0,336.3992,336.4973,336.0359,336.0359,5137.0
2023-02-28 14:55:00,342.33,342.35,341.95,341.95,4045.0,336.0654,336.085,335.6923,335.6923,4045.0
2023-02-28 15:00:00,341.95,342.03,341.63,341.63,5109.0,335.6923,335.7709,335.3782,335.3782,5109.0
2023-02-28 15:05:00,341.61,341.7,341.43,341.56,6051.0,335.3586,335.4469,335.1819,335.3095,6051.0
2023-02-28 15:10:00,341.56,341.6,341.32,341.45,4706.0,335.3095,335.3487,335.0739,335.2015,4706.0
2023-02-28 15:15:00,341.36,341.47,341.19,341.22,7989.0,335.1131,335.2211,334.9462,334.9757,7989.0
2023-02-28 15:20:00,341.12,341.32,340.83,340.83,7736.0,334.8775,335.0739,334.5928,334.5928,7736.0
2023-02-28 15:25:00,340.76,341.03,340.52,340.9,11560.0,334.5241,334.7892,334.2885,334.6616,11560.0
2023-02-28 15:30:00,340.92,340.96,340.47,340.47,8359.0,334.6812,334.7205,334.2394,334.2394,8359.0
2023-02-28 15:35:00,340.46,340.9,340.19,340.88,15401.0,334.2296,334.6616,333.9645,334.6419,15401.0
2023-02-28 15:40:00,340.96,341.4,340.91,341.4,9925.0,334.7205,335.1524,334.6714,335.1524,9925.0
2023-02-28 15:45:00,341.38,341.4,340.87,340.87,21198.0,335.1328,335.1524,334.6321,334.6321,21198.0
2023-02-28 15:50:00,340.99,341.98,340.99,341.72,20586.0,334.7499,335.7218,334.7499,335.4665,20586.0
2023-02-28 15:55:00,341.64,341.7,341.11,341.11,78464.0,335.388,335.4469,334.8677,334.8677,78464.0
2023-03-01 09:30:00,340.08,341.69,339.44,341.69,22145.0,333.8566,335.4371,333.2283,335.4371,22145.0
2023-03-01 09:35:00,341.69,342.06,340.41,341.92,6154.0,335.4371,335.8003,334.1805,335.6629,6154.0
2023-03-01 09:40:00,341.85,341.99,340.91,341.78,9280.0,335.5942,335.7316,334.6714,335.5254,9280.0
2023-03-01 09:45:00,341.73,343.01,341.73,343.01,5506.0,335.4764,336.7329,335.4764,336.7329,5506.0
2023-03-01 09:50:00,343.0,343.0,341.9,342.23,5751.0,336.7231,336.7231,335.6433,335.9672,5751.0
2023-03-01 09:55:00,342.51,342.65,341.64,342.27,5176.0,336.2421,336.3795,335.388,336.0065,5176.0
2023-03-01 10:00:00,342.07,342.41,341.19,341.59,3093.0,335.8101,336.1439,334.9462,335.3389,3093.0
2023-03-01 10:05:00,341.46,341.46,340.6,340.8,4353.0,335.2113,335.2113,334.367,334.5634,4353.0
2023-03-01 10:10:00,340.58,340.66,340.12,340.12,8304.0,334.3474,334.4259,333.8958,333.8958,8304.0
2023-03-01 10:15:00,339.99,340.27,339.69,339.94,4823.0,333.7682,334.0431,333.4737,333.7191,4823.0
2023-03-01 10:20:00,340.15,340.87,340.02,340.37,3798.0,333.9253,334.6321,333.7977,334.1413,3798.0
2023-03-01 10:25:00,340.33,340.61,340.11,340.36,3203.0,334.102,334.3769,333.886,334.1314,3203.0
2023-03-01 10:30:00,340.23,340.3,339.91,340.26,2958.0,334.0038,334.0725,333.6897,334.0333,2958.0
2023-03-01 10:35:00,340.09,340.96,340.08,340.56,7067.0,333.8664,334.7205,333.8566,334.3278,7067.0
2023-03-01 10:40:00,340.49,341.13,340.49,340.6,4329.0,334.2591,334.8873,334.2591,334.367,4329.0
2023-03-01 10:45:00,340.7,340.78,340.26,340.56,3489.0,334.4652,334.5437,334.0333,334.3278,3489.0
2023-03-01 10:50:00,340.59,341.34,340.59,341.18,7027.0,334.3572,335.0935,334.3572,334.9364,7027.0
2023-03-01 10:55:00,341.16,341.49,340.96,341.44,4448.0,334.9168,335.2408,334.7205,335.1917,4448.0
2023-03-01 11:00:00,341.36,341.38,340.83,340.83,8837.0,335.1131,335.1328,334.5928,334.5928,8837.0
2023-03-01 11:05:00,340.88,340.96,339.66,339.85,12823.0,334.6419,334.7205,333.4442,333.6308,12823.0
2023-03-01 11:10:00,339.73,339.8,339.05,339.05,5008.0,333.513,333.5817,332.8454,332.8454,5008.0
2023-03-01 11:15:00,339.18,339.42,338.96,339.06,8537.0,332.973,333.2086,332.7571,332.8552,8537.0
2023-03-01 11:20:00,339.0,339.94,339.0,339.74,5525.0,332.7963,333.7191,332.7963,333.5228,5525.0
2023-03-01 11:25:00,339.85,340.11,339.73,339.86,3688.0,333.6308,333.886,333.513,333.6406,3688.0
2023-03-01 11:30:00,339.92,340.25,339.91,340.05,2290.0,333.6995,334.0234,333.6897,333.8271,2290.0
2023-03-01 11:35:00,340.16,340.56,340.11,340.45,4329.0,333.9351,334.3278,333.886,334.2198,4329.0
2023-03-01 11:40:00,340.55,341.01,340.55,340.64,3768.0,334.318,334.7695,334.318,334.4063,3768.0
2023-03-01 11:45:00,340.65,340.96,340.46,340.68,3410.0,334.4161,334.7205,334.2296,334.4456,3410.0
2023-03-01 11:50:00,340.63,340.83,340.38,340.51,6815.0,334.3965,334.5928,334.1511,334.2787,6815.0
2023-03-01 11:55:00,340.59,340.67,340.28,340.34,6061.0,334.3572,334.4358,334.0529,334.1118,6061.0
2023-03-01 12:00:00,340.34,340.61,340.24,340.25,6022.0,334.1118,334.3769,334.0136,334.0234,6022.0
2023-03-01 12:05:00,340.26,340.54,340.26,340.44,6170.0,334.0333,334.3081,334.0333,334.21,6170.0
2023-03-01 12:10:00,340.49,340.89,340.09,340.28,7894.0,334.2591,334.6517,333.8664,334.0529,7894.0
2023-03-01 12:15:00,340.34,340.38,339.97,340.02,2934.0,334.1118,334.1511,333.7486,333.7977,2934.0
2023-03-01 12:20:00,340.0,340.09,339.67,339.67,6631.0,333.778,333.8664,333.4541,333.4541,6631.0
2023-03-01 12:25:00,339.71,340.22,339.7,339.88,4770.0,333.4933,333.994,333.4835,333.6602,4770.0
2023-03-01 12:30:00,339.97,340.07,339.49,339.51,3492.0,333.7486,333.8467,333.2774,333.297,3492.0
2023-03-01 12:35:00,339.29,339.59,339.29,339.59,4267.0,333.081,333.3755,333.081,333.3755,4267.0
2023-03-01 12:40:00,339.61,339.78,339.48,339.52,2901.0,333.3952,333.562,333.2675,333.3068,2901.0
2023-03-01 12:45:00,339.7,339.86,339.38,339.54,3937.0,333.4835,333.6406,333.1694,333.3264,3937.0
2023-03-01 12:50:00,339.61,339.68,339.4,339.52,9823.0,333.3952,333.4639,333.189,333.3068,9823.0
2023-03-01 12:55:00,339.47,339.47,338.98,339.2,4944.0,333.2577,333.2577,332.7767,332.9927,4944.0
2023-03-01 13:00:00,339.12,339.12,338.51,338.56,7186.0,332.9141,332.9141,332.3153,332.3644,7186.0
2023-03-01 13:05:00,338.66,338.86,338.43,338.86,14065.0,332.4625,332.6589,332.2368,332.6589,14065.0
2023-03-01 13:10:00,338.84,339.32,338.84,339.32,7199.0,332.6393,333.1105,332.6393,333.1105,7199.0
2023-03-01 13:15:00,339.3,339.8,339.17,339.42,4354.0,333.0908,333.5817,332.9632,333.2086,4354.0
2023-03-01 13:20:00,339.33,339.37,339.05,339.1,4389.0,333.1203,333.1596,332.8454,332.8945,4389.0
2023-03-01 13:25:00,339.2,339.35,339.11,339.18,4422.0,332.9927,333.1399,332.9043,332.973,4422.0
2023-03-01 13:30:00,339.07,339.1,338.51,338.91,8828.0,332.865,332.8945,332.3153,332.708,8828.0
2023-03-01 13:35:00,338.87,339.42,338.86,339.0,5523.0,332.6687,333.2086,332.6589,332.7963,5523.0
2023-03-01 13:40:00,339.08,339.33,338.88,339.03,6186.0,332.8749,333.1203,332.6785,332.8258,6186.0
2023-03-01 13:45:00,338.92,339.26,338.59,339.19,8363.0,332.7178,333.0516,332.3938,332.9828,8363.0
2023-03-01 13:50:00,339.17,339.22,338.88,339.22,3721.0,332.9632,333.0123,332.6785,333.0123,3721.0
2023-03-01 13:55:00,339.2,339.24,338.97,339.04,3364.0,332.9927,333.0319,332.7669,332.8356,3364.0
2023-03-01 14:00:00,338.95,339.03,338.7,338.95,9539.0,332.7472,332.8258,332.5018,332.7472,9539.0
2023-03-01 14:05:00,338.88,339.11,338.7,339.03,5740.0,332.6785,332.9043,332.5018,332.8258,5740.0
2023-03-01 14:10:00,339.03,339.17,338.93,339.12,7107.0,332.8258,332.9632,332.7276,332.9141,7107.0
2023-03-01 14:15:00,339.03,339.03,338.59,338.78,6524.0,332.8258,332.8258,332.3938,332.5803,6524.0
2023-03-01 14:20:00,338.69,338.7,338.37,338.43,3505.0,332.492,332.5018,332.1779,332.2368,3505.0
2023-03-01 14:25:00,338.35,338.41,338.01,338.01,3964.0,332.1582,332.2171,331.8244,331.8244,3964.0
2023-03-01 14:30:00,338.0,338.1,337.61,337.84,2964.0,331.8146,331.9128,331.4318,331.6576,2964.0
2023-03-01 14:35:00,337.84,337.9,337.56,337.79,2856.0,331.6576,331.7165,331.3827,331.6085,2856.0
2023-03-01 14:40:00,337.81,337.81,337.53,337.73,5213.0,331.6281,331.6281,331.3532,331.5496,5213.0
2023-03-01 14:45:00,337.72,337.76,337.29,337.29,2287.0,331.5397,331.579,331.1176,331.1176,2287.0
2023-03-01 14:50:00,337.43,337.63,337.13,337.63,6576.0,331.2551,331.4514,330.9605,331.4514,6576.0
2023-03-01 14:55:00,337.55,337.76,337.48,337.67,3842.0,331.3729,331.579,331.3041,331.4907,3842.0
2023-03-01 15:00:00,337.66,338.05,337.63,337.91,2636.0,331.4808,331.8637,331.4514,331.7263,2636.0
2023-03-01 15:05:00,337.82,338.01,337.68,337.9,4842.0,331.6379,331.8244,331.5005,331.7165,4842.0
2023-03-01 15:10:00,337.97,338.05,337.92,338.0,3339.0,331.7852,331.8637,331.7361,331.8146,3339.0
2023-03-01 15:15:00,338.0,338.68,337.86,338.47,8295.0,331.8146,332.4822,331.6772,332.276,8295.0
2023-03-01 15:20:00,338.49,338.63,337.87,337.96,8561.0,332.2957,332.4331,331.687,331.7754,8561.0
2023-03-01 15:25:00,338.03,338.26,337.91,338.13,5847.0,331.8441,332.0699,331.7263,331.9422,5847.0
2023-03-01 15:30:00,338.1,338.74,338.04,338.52,10224.0,331.9128,332.5411,331.8539,332.3251,10224.0
2023-03-01 15:35:00,338.55,338.74,338.24,338.69,10361.0,332.3546,332.5411,332.0502,332.492,10361.0
2023-03-01 15:40:00,338.77,339.28,338.76,339.21,14062.0,332.5705,333.0712,332.5607,333.0025,14062.0
2023-03-01 15:45:00,339.25,339.37,338.99,339.24,21380.0,333.0417,333.1596,332.7865,333.0319,21380.0
2023-03-01 15:50:00,339.22,339.23,338.29,338.32,25851.0,333.0123,333.0221,332.0993,332.1288,25851.0
2023-03-01 15:55:00,338.35,338.35,337.72,337.79,58792.0,332.1582,332.1582,331.5397,331.6085,58792.0
2023-03-02 09:30:00,332.32,334.09,330.86,333.02,30069.0,326.2386,327.9762,324.8053,326.9258,30069.0
2023-03-02 09:35:00,332.97,333.51,332.25,333.5,6875.0,326.8767,327.4068,326.1698,327.397,6875.0
2023-03-02 09:40:00,333.44,334.76,333.43,334.76,4831.0,327.3381,328.6339,327.3283,328.6339,4831.0
2023-03-02 09:45:00,334.69,335.78,334.44,335.48,5031.0,328.5652,329.6352,328.3198,329.3407,5031.0
2023-03-02 09:50:00,335.27,335.78,334.8,334.94,4250.0,329.1346,329.6352,328.6732,328.8106,4250.0
2023-03-02 09:55:00,335.17,335.17,334.36,334.43,5574.0,329.0364,329.0364,328.2412,328.31,5574.0
2023-03-02 10:00:00,334.48,335.77,334.35,335.49,20448.0,328.359,329.6254,328.2314,329.3506,20448.0
2023-03-02 10:05:00,335.62,335.78,334.57,335.62,6695.0,329.4782,329.6352,328.4474,329.4782,6695.0
2023-03-02 10:10:00,335.51,335.81,335.32,335.55,13430.0,329.3702,329.6647,329.1837,329.4095,13430.0
2023-03-02 10:15:00,335.31,336.11,335.3,336.11,6968.0,329.1738,329.9592,329.164,329.9592,6968.0
2023-03-02 10:20:00,335.99,336.28,335.41,335.48,6152.0,329.8414,330.1261,329.272,329.3407,6152.0
2023-03-02 10:25:00,335.46,336.4,335.4,336.2,5518.0,329.3211,330.2439,329.2622,330.0476,5518.0
2023-03-02 10:30:00,336.24,336.51,335.77,336.18,11442.0,330.0868,330.3519,329.6254,330.0279,11442.0
2023-03-02 10:35:00,336.34,336.62,336.04,336.09,8405.0,330.185,330.4599,329.8905,329.9396,8405.0
2023-03-02 10:40:00,336.02,336.03,335.54,335.55,6450.0,329.8709,329.8807,329.3996,329.4095,6450.0
2023-03-02 10:45:00,335.58,336.1,335.58,335.72,3740.0,329.4389,329.9494,329.4389,329.5763,3740.0
2023-03-02 10:50:00,335.81,336.18,335.75,336.12,3925.0,329.6647,330.0279,329.6058,329.969,3925.0
2023-03-02 10:55:00,336.22,336.37,336.09,336.37,3578.0,330.0672,330.2145,329.9396,330.2145,3578.0
2023-03-02 11:00:00,336.26,337.14,336.26,337.14,6226.0,330.1065,330.9704,330.1065,330.9704,6226.0
2023-03-02 11:05:00,337.04,337.17,336.73,337.07,6138.0,330.8722,330.9998,330.5679,330.9016,6138.0
2023-03-02 11:10:00,337.01,337.19,336.84,337.17,3616.0,330.8427,331.0194,330.6759,330.9998,3616.0
2023-03-02 11:15:00,337.41,337.57,337.25,337.25,5123.0,331.2354,331.3925,331.0783,331.0783,5123.0
2023-03-02 11:20:00,337.26,337.42,336.73,336.73,4696.0,331.0882,331.2452,330.5679,330.5679,4696.0
2023-03-02 11:25:00,336.79,336.98,336.5,336.64,2675.0,330.6268,330.8133,330.3421,330.4795,2675.0
2023-03-02 11:30:00,336.84,337.12,336.59,336.59,1743.0,330.6759,330.9507,330.4304,330.4304,1743.0
2023-03-02 11:35:00,336.59,336.97,336.56,336.73,6409.0,330.4304,330.8035,330.401,330.5679,6409.0
2023-03-02 11:40:00,336.81,336.81,336.4,336.4,2191.0,330.6464,330.6464,330.2439,330.2439,2191.0
2023-03-02 11:45:00,336.48,336.61,336.44,336.47,2667.0,330.3224,330.4501,330.2832,330.3126,2667.0
2023-03-02 11:50:00,336.66,336.79,336.23,336.23,2267.0,330.4991,330.6268,330.077,330.077,2267.0
2023-03-02 11:55:00,336.34,336.89,336.34,336.78,1872.0,330.185,330.7249,330.185,330.6169,1872.0
2023-03-02 12:00:00,336.9,336.99,336.81,336.99,3365.0,330.7348,330.8231,330.6464,330.8231,3365.0
2023-03-02 12:05:00,337.15,337.24,336.99,337.17,2313.0,330.9802,331.0685,330.8231,330.9998,2313.0
2023-03-02 12:10:00,337.23,337.23,336.83,336.83,3575.0,331.0587,331.0587,330.666,330.666,3575.0
2023-03-02 12:15:00,336.92,336.92,336.26,336.3,3350.0,330.7544,330.7544,330.1065,330.1457,3350.0
2023-03-02 12:20:00,336.36,336.65,336.36,336.62,1099.0,330.2046,330.4893,330.2046,330.4599,1099.0
2023-03-02 12:25:00,336.69,336.69,336.47,336.56,2432.0,330.5286,330.5286,330.3126,330.401,2432.0
2023-03-02 12:30:00,336.62,337.1,336.62,336.83,2623.0,330.4599,330.9311,330.4599,330.666,2623.0
2023-03-02 12:35:00,336.8,336.84,336.49,336.56,2193.0,330.6366,330.6759,330.3323,330.401,2193.0
2023-03-02 12:40:00,336.62,336.62,336.14,336.3,4769.0,330.4599,330.4599,329.9887,330.1457,4769.0
2023-03-02 12:45:00,336.28,336.34,335.9,335.9,1949.0,330.1261,330.185,329.7531,329.7531,1949.0
2023-03-02 12:50:00,336.03,336.77,336.02,336.55,6124.0,329.8807,330.6071,329.8709,330.3912,6124.0
2023-03-02 12:55:00,336.48,336.68,336.44,336.66,2672.0,330.3224,330.5188,330.2832,330.4991,2672.0
2023-03-02 13:00:00,336.59,336.62,336.44,336.46,2837.0,330.4304,330.4599,330.2832,330.3028,2837.0
2023-03-02 13:05:00,336.42,336.55,336.21,336.27,3647.0,330.2635,330.3912,330.0574,330.1163,3647.0
2023-03-02 13:10:00,336.27,336.56,336.24,336.45,3944.0,330.1163,330.401,330.0868,330.293,3944.0
2023-03-02 13:15:00,336.39,336.4,335.97,336.4,2515.0,330.2341,330.2439,329.8218,330.2439,2515.0
2023-03-02 13:20:00,336.55,336.57,336.15,336.17,4381.0,330.3912,330.4108,329.9985,330.0181,4381.0
2023-03-02 13:25:00,336.17,336.27,335.94,335.94,1686.0,330.0181,330.1163,329.7923,329.7923,1686.0
2023-03-02 13:30:00,336.0,336.49,335.95,336.49,6317.0,329.8512,330.3323,329.8021,330.3323,6317.0
2023-03-02 13:35:00,336.43,337.88,336.42,337.69,10153.0,330.2734,331.6968,330.2635,331.5103,10153.0
2023-03-02 13:40:00,337.78,337.9,336.95,336.95,2189.0,331.5986,331.7165,330.7838,330.7838,2189.0
2023-03-02 13:45:00,336.92,337.4,336.91,337.4,2763.0,330.7544,331.2256,330.7446,331.2256,2763.0
2023-03-02 13:50:00,337.4,337.67,337.36,337.63,3082.0,331.2256,331.4907,331.1863,331.4514,3082.0
2023-03-02 13:55:00,337.77,338.15,337.7,338.15,1331.0,331.5888,331.9619,331.5201,331.9619,1331.0
2023-03-02 14:00:00,338.62,338.96,338.54,338.69,3970.0,332.4233,332.7571,332.3447,332.492,3970.0
2023-03-02 14:05:00,338.53,338.6,337.97,337.97,4512.0,332.3349,332.4036,331.7852,331.7852,4512.0
2023-03-02 14:10:00,338.0,338.35,337.67,337.81,6164.0,331.8146,332.1582,331.4907,331.6281,6164.0
2023-03-02 14:15:00,337.73,337.93,337.46,337.8,8692.0,331.5496,331.7459,331.2845,331.6183,8692.0
2023-03-02 14:20:00,337.8,337.88,337.54,337.75,5537.0,331.6183,331.6968,331.363,331.5692,5537.0
2023-03-02 14:25:00,337.75,338.46,337.67,338.29,3481.0,331.5692,332.2662,331.4907,332.0993,3481.0
2023-03-02 14:30:00,338.31,338.56,338.07,338.12,8081.0,332.1189,332.3644,331.8833,331.9324,8081.0
2023-03-02 14:35:00,338.12,338.12,337.62,337.96,8238.0,331.9324,331.9324,331.4416,331.7754,8238.0
2023-03-02 14:40:00,337.96,338.17,337.88,337.92,5616.0,331.7754,331.9815,331.6968,331.7361,5616.0
2023-03-02 14:45:00,338.0,338.16,337.88,338.06,6367.0,331.8146,331.9717,331.6968,331.8735,6367.0
2023-03-02 14:50:00,338.07,338.15,337.8,337.92,5722.0,331.8833,331.9619,331.6183,331.7361,5722.0
2023-03-02 14:55:00,337.92,338.1,337.77,338.08,3408.0,331.7361,331.9128,331.5888,331.8932,3408.0
2023-03-02 15:00:00,338.07,338.2,337.65,337.96,8212.0,331.8833,332.011,331.471,331.7754,8212.0
2023-03-02 15:05:00,337.9,338.09,337.73,338.09,4247.0,331.7165,331.903,331.5496,331.903,4247.0
2023-03-02 15:10:00,338.14,338.44,338.11,338.34,5788.0,331.9521,332.2466,331.9226,332.1484,5788.0
2023-03-02 15:15:00,338.34,338.75,338.21,338.37,6742.0,332.1484,332.5509,332.0208,332.1779,6742.0
2023-03-02 15:20:00,338.28,338.51,338.12,338.44,5412.0,332.0895,332.3153,331.9324,332.2466,5412.0
2023-03-02 15:25:00,338.47,338.88,338.22,338.82,13548.0,332.276,332.6785,332.0306,332.6196,13548.0
2023-03-02 15:30:00,338.88,339.04,338.82,338.99,6845.0,332.6785,332.8356,332.6196,332.7865,6845.0
2023-03-02 15:35:00,339.0,339.81,338.78,339.58,7166.0,332.7963,333.5915,332.5803,333.3657,7166.0
2023-03-02 15:40:00,339.66,339.77,339.43,339.45,7048.0,333.4442,333.5522,333.2185,333.2381,7048.0
2023-03-02 15:45:00,339.4,339.76,339.23,339.72,12943.0,333.189,333.5424,333.0221,333.5031,12943.0
2023-03-02 15:50:00,339.71,339.71,339.23,339.36,22248.0,333.4933,333.4933,333.0221,333.1497,22248.0
2023-03-02 15:55:00,339.38,340.03,339.37,339.94,72511.0,333.1694,333.8075,333.1596,333.7191,72511.0
2023-03-03 09:30:00,342.51,343.98,341.56,342.97,22281.0,336.2421,337.6852,335.3095,336.6937,22281.0
2023-03-03 09:35:00,342.6,342.72,341.96,341.96,4747.0,336.3304,336.4482,335.7022,335.7022,4747.0
2023-03-03 09:40:00,341.97,342.11,341.38,341.61,4619.0,335.712,335.8494,335.1328,335.3586,4619.0
2023-03-03 09:45:00,341.63,342.7,341.47,342.32,2920.0,335.3782,336.4286,335.2211,336.0556,2920.0
2023-03-03 09:50:00,342.2,342.9,342.14,342.73,3444.0,335.9378,336.625,335.8789,336.4581,3444.0
2023-03-03 09:55:00,342.83,343.29,342.73,342.73,7379.0,336.5562,337.0078,336.4581,336.4581,7379.0
2023-03-03 10:00:00,343.07,343.07,341.86,342.02,3521.0,336.7918,336.7918,335.604,335.7611,3521.0
2023-03-03 10:05:00,342.04,342.28,341.38,341.69,8214.0,335.7807,336.0163,335.1328,335.4371,8214.0
2023-03-03 10:10:00,341.73,343.07,341.72,343.02,4740.0,335.4764,336.7918,335.4665,336.7428,4740.0
2023-03-03 10:15:00,343.09,343.32,342.78,342.78,4340.0,336.8115,337.0373,336.5071,336.5071,4340.0
2023-03-03 10:20:00,343.0,343.37,342.76,343.06,2402.0,336.7231,337.0864,336.4875,336.782,2402.0
2023-03-03 10:25:00,343.26,343.75,343.13,343.66,3386.0,336.9784,337.4594,336.8507,337.371,3386.0
2023-03-03 10:30:00,343.53,343.73,342.95,342.99,4936.0,337.2434,337.4398,336.674,336.7133,4936.0
2023-03-03 10:35:00,343.03,343.16,342.82,342.82,3734.0,336.7526,336.8802,336.5464,336.5464,3734.0
2023-03-03 10:40:00,342.77,343.25,342.69,343.25,3905.0,336.4973,336.9685,336.4188,336.9685,3905.0
2023-03-03 10:45:00,343.15,343.27,342.75,342.75,5086.0,336.8704,336.9882,336.4777,336.4777,5086.0
2023-03-03 10:50:00,342.83,342.83,342.3,342.35,4133.0,336.5562,336.5562,336.0359,336.085,4133.0
2023-03-03 10:55:00,342.61,342.62,342.13,342.24,2303.0,336.3403,336.3501,335.869,335.977,2303.0
2023-03-03 11:00:00,342.23,342.47,342.08,342.08,4129.0,335.9672,336.2028,335.82,335.82,4129.0
2023-03-03 11:05:00,342.22,342.6,342.22,342.37,3690.0,335.9574,336.3304,335.9574,336.1047,3690.0
2023-03-03 11:10:00,342.44,342.47,341.98,342.38,4283.0,336.1734,336.2028,335.7218,336.1145,4283.0
2023-03-03 11:15:00,342.43,343.11,342.42,343.02,3735.0,336.1636,336.8311,336.1537,336.7428,3735.0
2023-03-03 11:20:00,343.07,343.2,342.84,342.92,3917.0,336.7918,336.9195,336.5661,336.6446,3917.0
2023-03-03 11:25:00,343.01,343.26,342.8,343.18,3811.0,336.7329,336.9784,336.5268,336.8998,3811.0
2023-03-03 11:30:00,343.1,343.32,342.93,342.93,4903.0,336.8213,337.0373,336.6544,336.6544,4903.0
2023-03-03 11:35:00,342.96,343.17,342.62,342.69,4113.0,336.6839,336.89,336.3501,336.4188,4113.0
2023-03-03 11:40:00,342.68,342.83,342.4,342.4,4139.0,336.409,336.5562,336.1341,336.1341,4139.0
2023-03-03 11:45:00,342.46,342.79,342.46,342.63,2500.0,336.193,336.517,336.193,336.3599,2500.0
2023-03-03 11:50:00,342.52,343.23,342.48,343.23,8466.0,336.2519,336.9489,336.2126,336.9489,8466.0
2023-03-03 11:55:00,343.19,343.82,343.19,343.68,2400.0,336.9096,337.5281,336.9096,337.3907,2400.0
2023-03-03 12:00:00,343.63,343.63,343.32,343.32,3719.0,337.3416,337.3416,337.0373,337.0373,3719.0
2023-03-03 12:05:00,343.32,343.35,343.1,343.31,9052.0,337.0373,337.0667,336.8213,337.0274,9052.0
2023-03-03 12:10:00,343.2,343.38,343.11,343.31,7768.0,336.9195,337.0962,336.8311,337.0274,7768.0
2023-03-03 12:15:00,343.31,343.32,343.12,343.29,5800.0,337.0274,337.0373,336.8409,337.0078,5800.0
2023-03-03 12:20:00,343.22,343.51,343.13,343.38,3929.0,336.9391,337.2238,336.8507,337.0962,3929.0
2023-03-03 12:25:00,343.4,343.64,343.4,343.52,7712.0,337.1158,337.3514,337.1158,337.2336,7712.0
2023-03-03 12:30:00,343.59,343.65,343.54,343.58,3313.0,337.3023,337.3612,337.2532,337.2925,3313.0
2023-03-03 12:35:00,343.46,343.52,343.23,343.25,3434.0,337.1747,337.2336,336.9489,336.9685,3434.0
2023-03-03 12:40:00,343.29,343.35,343.13,343.23,2421.0,337.0078,337.0667,336.8507,336.9489,2421.0
2023-03-03 12:45:00,343.28,343.71,343.28,343.41,2251.0,336.998,337.4201,336.998,337.1256,2251.0
2023-03-03 12:50:00,343.56,343.9,343.49,343.81,1600.0,337.2729,337.6067,337.2042,337.5183,1600.0
2023-03-03 12:55:00,343.97,344.23,343.97,344.23,1704.0,337.6754,337.9306,337.6754,337.9306,1704.0
2023-03-03 13:00:00,344.08,344.28,343.89,343.89,3551.0,337.7834,337.9797,337.5968,337.5968,3551.0
2023-03-03 13:05:00,343.86,344.19,343.86,344.04,1850.0,337.5674,337.8913,337.5674,337.7441,1850.0
2023-03-03 13:10:00,344.03,344.26,344.0,344.26,1003.0,337.7343,337.9601,337.7048,337.9601,1003.0
2023-03-03 13:15:00,344.38,344.38,343.89,343.94,3940.0,338.0779,338.0779,337.5968,337.6459,3940.0
2023-03-03 13:20:00,343.83,343.9,343.68,343.78,2537.0,337.5379,337.6067,337.3907,337.4888,2537.0
2023-03-03 13:25:00,343.78,344.25,343.78,344.09,5024.0,337.4888,337.9502,337.4888,337.7932,5024.0
2023-03-03 13:30:00,344.18,344.27,343.75,343.75,2494.0,337.8815,337.9699,337.4594,337.4594,2494.0
2023-03-03 13:35:00,343.85,343.97,343.8,343.92,2546.0,337.5576,337.6754,337.5085,337.6263,2546.0
2023-03-03 13:40:00,343.88,343.97,343.8,343.96,3014.0,337.587,337.6754,337.5085,337.6656,3014.0
2023-03-03 13:45:00,343.91,344.04,343.81,343.95,2246.0,337.6165,337.7441,337.5183,337.6557,2246.0
2023-03-03 13:50:00,344.02,344.02,343.36,343.68,6092.0,337.7245,337.7245,337.0765,337.3907,6092.0
2023-03-03 13:55:00,343.64,343.64,343.37,343.56,2285.0,337.3514,337.3514,337.0864,337.2729,2285.0
2023-03-03 14:00:00,343.65,343.86,343.48,343.72,5088.0,337.3612,337.5674,337.1943,337.4299,5088.0
2023-03-03 14:05:00,343.87,343.95,343.75,343.92,2202.0,337.5772,337.6557,337.4594,337.6263,2202.0
2023-03-03 14:10:00,343.84,344.4,343.84,344.38,3174.0,337.5478,338.0975,337.5478,338.0779,3174.0
2023-03-03 14:15:00,344.3,344.38,343.68,343.85,15420.0,337.9993,338.0779,337.3907,337.5576,15420.0
2023-03-03 14:20:00,343.85,344.23,343.76,344.23,7254.0,337.5576,337.9306,337.4692,337.9306,7254.0
2023-03-03 14:25:00,344.23,344.56,344.18,344.42,5300.0,337.9306,338.2546,337.8815,338.1171,5300.0
2023-03-03 14:30:00,344.44,344.77,344.44,344.65,5303.0,338.1368,338.4607,338.1368,338.3429,5303.0
2023-03-03 14:35:00,344.6,344.6,344.29,344.29,3667.0,338.2938,338.2938,337.9895,337.9895,3667.0
2023-03-03 14:40:00,344.31,344.6,344.22,344.49,3363.0,338.0091,338.2938,337.9208,338.1859,3363.0
2023-03-03 14:45:00,344.42,344.72,344.36,344.56,7624.0,338.1171,338.4116,338.0582,338.2546,7624.0
2023-03-03 14:50:00,344.59,344.75,344.13,344.25,7503.0,338.284,338.4411,337.8324,337.9502,7503.0
2023-03-03 14:55:00,344.19,344.76,344.14,344.76,6968.0,337.8913,338.4509,337.8423,338.4509,6968.0
2023-03-03 15:00:00,344.82,344.94,344.71,344.81,3502.0,338.5098,338.6276,338.4018,338.5,3502.0
2023-03-03 15:05:00,344.85,345.42,344.75,345.42,5644.0,338.5393,339.0988,338.4411,339.0988,5644.0
2023-03-03 15:10:00,345.24,345.4,345.08,345.2,6558.0,338.9221,339.0792,338.7651,338.8829,6558.0
2023-03-03 15:15:00,345.15,345.3,344.67,344.67,4890.0,338.8338,338.981,338.3626,338.3626,4890.0
2023-03-03 15:20:00,344.69,345.22,344.69,345.01,6636.0,338.3822,338.9025,338.3822,338.6963,6636.0
2023-03-03 15:25:00,345.05,345.07,344.83,344.94,8048.0,338.7356,338.7552,338.5196,338.6276,8048.0
2023-03-03 15:30:00,344.94,345.15,344.82,344.99,12253.0,338.6276,338.8338,338.5098,338.6767,12253.0
2023-03-03 15:35:00,344.95,345.03,344.76,345.03,10877.0,338.6374,338.716,338.4509,338.716,10877.0
2023-03-03 15:40:00,345.06,345.2,344.76,345.19,14449.0,338.7454,338.8829,338.4509,338.873,14449.0
2023-03-03 15:45:00,345.16,345.36,344.98,345.36,13661.0,338.8436,339.0399,338.6669,339.0399,13661.0
2023-03-03 15:50:00,345.38,345.61,345.11,345.56,17898.0,339.0596,339.2854,338.7945,339.2363,17898.0
2023-03-03 15:55:00,345.61,346.16,345.52,346.02,67311.0,339.2854,339.8253,339.197,339.6879,67311.0
2023-03-06 09:30:00,347.06,349.88,346.49,348.65,35452.0,340.7088,343.4772,340.1493,342.2697,35452.0
2023-03-06 09:35:00,348.97,349.56,348.37,349.34,17478.0,342.5839,343.1631,341.9949,342.9471,17478.0
2023-03-06 09:40:00,349.5,351.6,349.09,351.42,28538.0,343.1042,345.1657,342.7017,344.989,28538.0
2023-03-06 09:45:00,351.21,351.46,349.42,350.23,11763.0,344.7829,345.0283,343.0256,343.8208,11763.0
2023-03-06 09:50:00,350.28,351.07,349.5,351.05,13756.0,343.8699,344.6454,343.1042,344.6258,13756.0
2023-03-06 09:55:00,351.16,352.19,351.16,352.19,22156.0,344.7338,345.7449,344.7338,345.7449,22156.0
2023-03-06 10:00:00,351.94,351.94,350.56,351.84,7204.0,345.4995,345.4995,344.1448,345.4014,7204.0
2023-03-06 10:05:00,351.71,353.07,351.63,352.76,8156.0,345.2737,346.6088,345.1952,346.3045,8156.0
2023-03-06 10:10:00,352.91,352.95,352.41,352.65,8202.0,346.4518,346.491,345.9609,346.1965,8202.0
2023-03-06 10:15:00,352.79,352.99,352.29,352.55,7507.0,346.334,346.5303,345.8431,346.0984,7507.0
2023-03-06 10:20:00,352.63,352.63,351.84,351.95,3000.0,346.1769,346.1769,345.4014,345.5093,3000.0
2023-03-06 10:25:00,351.95,351.95,351.15,351.5,6196.0,345.5093,345.5093,344.724,345.0676,6196.0
2023-03-06 10:30:00,351.56,352.05,351.52,351.99,3762.0,345.1265,345.6075,345.0872,345.5486,3762.0
2023-03-06 10:35:00,351.88,352.1,351.64,352.0,2000.0,345.4406,345.6566,345.205,345.5584,2000.0
2023-03-06 10:40:00,352.09,352.6,351.83,352.53,6988.0,345.6468,346.1474,345.3915,346.0787,6988.0
2023-03-06 10:45:00,352.42,352.66,352.02,352.19,5067.0,345.9707,346.2063,345.5781,345.7449,5067.0
2023-03-06 10:50:00,352.27,352.31,351.9,352.02,4860.0,345.8235,345.8628,345.4603,345.5781,4860.0
2023-03-06 10:55:00,351.92,352.05,351.68,351.84,5389.0,345.4799,345.6075,345.2443,345.4014,5389.0
2023-03-06 11:00:00,351.99,352.59,351.99,352.45,5564.0,345.5486,346.1376,345.5486,346.0002,5564.0
2023-03-06 11:05:00,352.48,353.01,352.48,352.68,4310.0,346.0296,346.5499,346.0296,346.226,4310.0
2023-03-06 11:10:00,352.59,352.91,352.59,352.86,2282.0,346.1376,346.4518,346.1376,346.4027,2282.0
2023-03-06 11:15:00,352.76,352.76,352.22,352.47,4921.0,346.3045,346.3045,345.7744,346.0198,4921.0
2023-03-06 11:20:00,352.48,352.48,351.78,352.07,11059.0,346.0296,346.0296,345.3424,345.6271,11059.0
2023-03-06 11:25:00,352.38,352.38,351.58,351.64,3735.0,345.9315,345.9315,345.1461,345.205,3735.0
2023-03-06 11:30:00,351.72,351.75,351.27,351.27,3322.0,345.2835,345.313,344.8418,344.8418,3322.0
2023-03-06 11:35:00,351.29,351.51,351.09,351.39,3281.0,344.8614,345.0774,344.6651,344.9596,3281.0
2023-03-06 11:40:00,351.43,351.55,350.92,350.92,4599.0,344.9989,345.1167,344.4982,344.4982,4599.0
2023-03-06 11:45:00,350.97,351.12,350.71,351.12,4244.0,344.5473,344.6945,344.292,344.6945,4244.0
2023-03-06 11:50:00,351.06,351.57,351.01,351.56,3625.0,344.6356,345.1363,344.5865,345.1265,3625.0
2023-03-06 11:55:00,351.59,351.87,351.38,351.84,3676.0,345.1559,345.4308,344.9498,345.4014,3676.0
2023-03-06 12:00:00,351.74,352.24,351.74,352.09,3429.0,345.3032,345.794,345.3032,345.6468,3429.0
2023-03-06 12:05:00,351.99,352.0,351.76,351.92,2962.0,345.5486,345.5584,345.3228,345.4799,2962.0
2023-03-06 12:10:00,352.04,352.19,352.03,352.11,2125.0,345.5977,345.7449,345.5879,345.6664,2125.0
2023-03-06 12:15:00,352.16,352.58,352.11,352.51,6001.0,345.7155,346.1278,345.6664,346.0591,6001.0
2023-03-06 12:20:00,352.44,352.44,351.75,351.75,4688.0,345.9904,345.9904,345.313,345.313,4688.0
2023-03-06 12:25:00,351.81,351.82,351.35,351.65,3499.0,345.3719,345.3817,344.9203,345.2148,3499.0
2023-03-06 12:30:00,351.62,351.71,351.52,351.54,4535.0,345.1854,345.2737,345.0872,345.1068,4535.0
2023-03-06 12:35:00,351.56,351.58,351.39,351.39,2718.0,345.1265,345.1461,344.9596,344.9596,2718.0
2023-03-06 12:40:00,351.44,351.61,351.25,351.43,3042.0,345.0087,345.1756,344.8221,344.9989,3042.0
2023-03-06 12:45:00,351.31,351.31,351.06,351.19,3720.0,344.8811,344.8811,344.6356,344.7632,3720.0
2023-03-06 12:50:00,351.16,351.66,351.12,351.4,4798.0,344.7338,345.2246,344.6945,344.9694,4798.0
2023-03-06 12:55:00,351.39,351.5,351.05,351.41,2807.0,344.9596,345.0676,344.6258,344.9792,2807.0
2023-03-06 13:00:00,351.37,351.49,351.27,351.38,2564.0,344.94,345.0578,344.8418,344.9498,2564.0
2023-03-06 13:05:00,351.38,351.43,350.76,351.08,4165.0,344.9498,344.9989,344.3411,344.6553,4165.0
2023-03-06 13:10:00,351.09,351.12,350.83,351.12,2688.0,344.6651,344.6945,344.4098,344.6945,2688.0
2023-03-06 13:15:00,351.01,351.5,351.01,351.5,1515.0,344.5865,345.0676,344.5865,345.0676,1515.0
2023-03-06 13:20:00,351.56,351.86,351.53,351.79,4434.0,345.1265,345.421,345.097,345.3523,4434.0
2023-03-06 13:25:00,351.71,352.0,351.55,351.64,5143.0,345.2737,345.5584,345.1167,345.205,5143.0
2023-03-06 13:30:00,351.55,351.76,351.53,351.67,1971.0,345.1167,345.3228,345.097,345.2345,1971.0
2023-03-06 13:35:00,351.8,351.89,351.4,351.47,5085.0,345.3621,345.4504,344.9694,345.0381,5085.0
2023-03-06 13:40:00,351.46,351.7,351.46,351.7,1525.0,345.0283,345.2639,345.0283,345.2639,1525.0
2023-03-06 13:45:00,351.61,351.63,351.3,351.36,4543.0,345.1756,345.1952,344.8712,344.9301,4543.0
2023-03-06 13:50:00,351.25,351.28,350.89,351.25,14083.0,344.8221,344.8516,344.4687,344.8221,14083.0
2023-03-06 13:55:00,351.23,351.43,350.83,350.83,14521.0,344.8025,344.9989,344.4098,344.4098,14521.0
2023-03-06 14:00:00,350.69,351.1,350.69,350.99,3494.0,344.2724,344.6749,344.2724,344.5669,3494.0
2023-03-06 14:05:00,351.1,351.26,350.97,351.2,11376.0,344.6749,344.832,344.5473,344.7731,11376.0
2023-03-06 14:10:00,351.26,351.88,351.15,351.72,2887.0,344.832,345.4406,344.724,345.2835,2887.0
2023-03-06 14:15:00,351.71,351.71,351.25,351.44,3385.0,345.2737,345.2737,344.8221,345.0087,3385.0
2023-03-06 14:20:00,351.37,351.72,351.28,351.3,3880.0,344.94,345.2835,344.8516,344.8712,3880.0
2023-03-06 14:25:00,351.21,351.21,350.84,351.07,12028.0,344.7829,344.7829,344.4197,344.6454,12028.0
2023-03-06 14:30:00,351.16,351.27,351.0,351.04,3627.0,344.7338,344.8418,344.5767,344.616,3627.0
2023-03-06 14:35:00,350.95,351.16,350.87,351.16,4459.0,344.5276,344.7338,344.4491,344.7338,4459.0
2023-03-06 14:40:00,351.24,351.46,351.12,351.43,3150.0,344.8123,345.0283,344.6945,344.9989,3150.0
2023-03-06 14:45:00,351.26,351.34,351.13,351.24,13808.0,344.832,344.9105,344.7043,344.8123,13808.0
2023-03-06 14:50:00,351.16,351.59,351.15,351.29,11806.0,344.7338,345.1559,344.724,344.8614,11806.0
2023-03-06 14:55:00,351.31,351.69,351.3,351.55,15614.0,344.8811,345.2541,344.8712,345.1167,15614.0
2023-03-06 15:00:00,351.65,351.72,351.45,351.45,5407.0,345.2148,345.2835,345.0185,345.0185,5407.0
2023-03-06 15:05:00,351.45,351.81,351.45,351.81,6235.0,345.0185,345.3719,345.0185,345.3719,6235.0
2023-03-06 15:10:00,351.82,351.89,351.49,351.52,5729.0,345.3817,345.4504,345.0578,345.0872,5729.0
2023-03-06 15:15:00,351.56,351.66,351.35,351.64,9861.0,345.1265,345.2246,344.9203,345.205,9861.0
2023-03-06 15:20:00,351.58,351.75,351.18,351.34,11656.0,345.1461,345.313,344.7534,344.9105,11656.0
2023-03-06 15:25:00,351.35,351.35,350.5,350.77,12512.0,344.9203,344.9203,344.0859,344.3509,12512.0
2023-03-06 15:30:00,350.7,351.14,350.65,350.83,14112.0,344.2822,344.7142,344.2331,344.4098,14112.0
2023-03-06 15:35:00,350.83,351.15,350.72,351.15,7279.0,344.4098,344.724,344.3018,344.724,7279.0
2023-03-06 15:40:00,351.08,351.59,351.01,351.56,10908.0,344.6553,345.1559,344.5865,345.1265,10908.0
2023-03-06 15:45:00,351.59,351.87,351.55,351.76,18272.0,345.1559,345.4308,345.1167,345.3228,18272.0
2023-03-06 15:50:00,351.84,352.2,351.5,351.6,36619.0,345.4014,345.7548,345.0676,345.1657,36619.0
2023-03-06 15:55:00,351.67,352.02,351.31,351.39,79923.0,345.2345,345.5781,344.8811,344.9596,79923.0
2023-03-07 09:30:00,350.61,350.63,348.08,349.08,23457.0,344.1939,344.2135,341.7102,342.6919,23457.0
2023-03-07 09:35:00,349.15,349.96,349.15,349.61,4693.0,342.7606,343.5558,342.7606,343.2122,4693.0
2023-03-07 09:40:00,349.82,350.27,349.74,350.0,2613.0,343.4183,343.8601,343.3398,343.595,2613.0
2023-03-07 09:45:00,349.65,350.28,349.61,349.76,4719.0,343.2514,343.8699,343.2122,343.3594,4719.0
2023-03-07 09:50:00,349.62,350.08,348.78,349.3,4806.0,343.222,343.6736,342.3973,342.9078,4806.0
2023-03-07 09:55:00,349.21,349.45,348.95,349.41,12309.0,342.8195,343.0551,342.5642,343.0158,12309.0
2023-03-07 10:00:00,349.28,349.49,346.3,346.3,10260.0,342.8882,343.0944,339.9627,339.9627,10260.0
2023-03-07 10:05:00,346.2,346.45,344.94,345.17,5965.0,339.8646,340.11,338.6276,338.8534,5965.0
2023-03-07 10:10:00,345.13,345.13,344.17,344.41,10155.0,338.8141,338.8141,337.8717,338.1073,10155.0
2023-03-07 10:15:00,344.35,344.81,343.68,344.26,13250.0,338.0484,338.5,337.3907,337.9601,13250.0
2023-03-07 10:20:00,344.32,345.66,344.13,345.54,7595.0,338.019,339.3344,337.8324,339.2166,7595.0
2023-03-07 10:25:00,345.41,345.81,344.71,345.08,11947.0,339.089,339.4817,338.4018,338.7651,11947.0
2023-03-07 10:30:00,345.04,345.61,344.75,345.06,8739.0,338.7258,339.2854,338.4411,338.7454,8739.0
2023-03-07 10:35:00,344.99,345.48,343.85,344.17,9100.0,338.6767,339.1577,337.5576,337.8717,9100.0
2023-03-07 10:40:00,344.17,344.18,343.33,343.33,8630.0,337.8717,337.8815,337.0471,337.0471,8630.0
2023-03-07 10:45:00,343.37,343.98,342.64,343.61,23614.0,337.0864,337.6852,336.3697,337.322,23614.0
2023-03-07 10:50:00,343.62,343.63,342.06,342.54,8347.0,337.3318,337.3416,335.8003,336.2715,8347.0
2023-03-07 10:55:00,342.65,343.1,342.03,342.44,16285.0,336.3795,336.8213,335.7709,336.1734,16285.0
2023-03-07 11:00:00,342.43,343.25,342.31,343.15,9318.0,336.1636,336.9685,336.0457,336.8704,9318.0
2023-03-07 11:05:00,343.28,343.65,342.97,343.12,8013.0,336.998,337.3612,336.6937,336.8409,8013.0
2023-03-07 11:10:00,343.25,343.57,342.14,342.25,6970.0,336.9685,337.2827,335.8789,335.9868,6970.0
2023-03-07 11:15:00,342.14,342.52,342.08,342.52,4554.0,335.8789,336.2519,335.82,336.2519,4554.0
2023-03-07 11:20:00,342.56,342.91,342.31,342.38,5142.0,336.2912,336.6348,336.0457,336.1145,5142.0
2023-03-07 11:25:00,342.38,342.71,341.72,341.93,7541.0,336.1145,336.4384,335.4665,335.6727,7541.0
2023-03-07 11:30:00,341.84,342.21,341.84,342.06,3200.0,335.5844,335.9476,335.5844,335.8003,3200.0
2023-03-07 11:35:00,342.03,342.31,341.93,342.25,2708.0,335.7709,336.0457,335.6727,335.9868,2708.0
2023-03-07 11:40:00,342.15,342.84,341.75,342.84,5893.0,335.8887,336.5661,335.496,336.5661,5893.0
2023-03-07 11:45:00,342.91,343.11,342.66,343.08,2044.0,336.6348,336.8311,336.3893,336.8017,2044.0
2023-03-07 11:50:00,343.11,343.26,342.56,342.67,5365.0,336.8311,336.9784,336.2912,336.3992,5365.0
2023-03-07 11:55:00,342.64,342.72,342.03,342.63,4916.0,336.3697,336.4482,335.7709,336.3599,4916.0
2023-03-07 12:00:00,342.64,342.96,342.42,342.43,3789.0,336.3697,336.6839,336.1537,336.1636,3789.0
2023-03-07 12:05:00,342.33,342.48,342.14,342.26,3307.0,336.0654,336.2126,335.8789,335.9967,3307.0
2023-03-07 12:10:00,342.24,342.42,342.09,342.18,2871.0,335.977,336.1537,335.8298,335.9181,2871.0
2023-03-07 12:15:00,341.91,342.52,341.91,342.52,4451.0,335.6531,336.2519,335.6531,336.2519,4451.0
2023-03-07 12:20:00,342.64,343.62,342.33,342.56,9257.0,336.3697,337.3318,336.0654,336.2912,9257.0
2023-03-07 12:25:00,342.6,343.11,342.43,342.43,4235.0,336.3304,336.8311,336.1636,336.1636,4235.0
2023-03-07 12:30:00,342.36,342.82,342.35,342.57,3659.0,336.0948,336.5464,336.085,336.301,3659.0
2023-03-07 12:35:00,342.57,342.66,341.61,341.88,5265.0,336.301,336.3893,335.3586,335.6236,5265.0
2023-03-07 12:40:00,341.82,341.87,341.11,341.21,5113.0,335.5647,335.6138,334.8677,334.9659,5113.0
2023-03-07 12:45:00,341.15,341.47,341.0,341.43,6409.0,334.907,335.2211,334.7597,335.1819,6409.0
2023-03-07 12:50:00,341.31,341.34,340.8,340.9,3833.0,335.064,335.0935,334.5634,334.6616,3833.0
2023-03-07 12:55:00,340.76,340.76,340.32,340.44,3851.0,334.5241,334.5241,334.0922,334.21,3851.0
2023-03-07 13:00:00,340.45,340.59,340.21,340.29,3808.0,334.2198,334.3572,333.9842,334.0627,3808.0
2023-03-07 13:05:00,340.26,340.26,339.63,340.04,5967.0,334.0333,334.0333,333.4148,333.8173,5967.0
2023-03-07 13:10:00,340.04,340.04,339.59,339.82,4610.0,333.8173,333.8173,333.3755,333.6013,4610.0
2023-03-07 13:15:00,339.86,339.87,339.34,339.35,3011.0,333.6406,333.6504,333.1301,333.1399,3011.0
2023-03-07 13:20:00,339.36,339.67,339.19,339.36,6955.0,333.1497,333.4541,332.9828,333.1497,6955.0
2023-03-07 13:25:00,339.39,339.64,339.09,339.44,5111.0,333.1792,333.4246,332.8847,333.2283,5111.0
2023-03-07 13:30:00,339.45,339.7,339.39,339.46,7011.0,333.2381,333.4835,333.1792,333.2479,7011.0
2023-03-07 13:35:00,339.37,339.49,338.85,339.16,16454.0,333.1596,333.2774,332.6491,332.9534,16454.0
2023-03-07 13:40:00,338.95,339.21,338.82,338.97,10733.0,332.7472,333.0025,332.6196,332.7669,10733.0
2023-03-07 13:45:00,338.96,339.07,338.59,338.62,5913.0,332.7571,332.865,332.3938,332.4233,5913.0
2023-03-07 13:50:00,338.65,338.8,338.37,338.41,6734.0,332.4527,332.6,332.1779,332.2171,6734.0
2023-03-07 13:55:00,338.36,338.51,338.28,338.43,2808.0,332.168,332.3153,332.0895,332.2368,2808.0
2023-03-07 14:00:00,338.44,338.5,338.13,338.38,6408.0,332.2466,332.3055,331.9422,332.1877,6408.0
2023-03-07 14:05:00,338.3,338.64,338.21,338.52,5232.0,332.1091,332.4429,332.0208,332.3251,5232.0
2023-03-07 14:10:00,338.47,338.65,338.37,338.37,5245.0,332.276,332.4527,332.1779,332.1779,5245.0
2023-03-07 14:15:00,338.33,338.33,338.01,338.11,5224.0,332.1386,332.1386,331.8244,331.9226,5224.0
2023-03-07 14:20:00,337.96,338.09,337.5,337.53,4149.0,331.7754,331.903,331.3238,331.3532,4149.0
2023-03-07 14:25:00,337.53,337.6,337.26,337.29,19661.0,331.3532,331.4219,331.0882,331.1176,19661.0
2023-03-07 14:30:00,337.29,337.81,337.11,337.77,15490.0,331.1176,331.6281,330.9409,331.5888,15490.0
2023-03-07 14:35:00,337.78,337.98,337.24,337.24,7536.0,331.5986,331.795,331.0685,331.0685,7536.0
2023-03-07 14:40:00,337.32,337.37,336.99,337.35,18444.0,331.1471,331.1962,330.8231,331.1765,18444.0
2023-03-07 14:45:00,337.23,337.59,337.13,337.26,9854.0,331.0587,331.4121,330.9605,331.0882,9854.0
2023-03-07 14:50:00,337.26,337.46,337.08,337.29,13036.0,331.0882,331.2845,330.9115,331.1176,13036.0
2023-03-07 14:55:00,337.26,337.26,336.59,336.92,25682.0,331.0882,331.0882,330.4304,330.7544,25682.0
2023-03-07 15:00:00,336.77,337.26,336.77,336.77,6940.0,330.6071,331.0882,330.6071,330.6071,6940.0
2023-03-07 15:05:00,336.76,336.94,336.53,336.54,9784.0,330.5973,330.774,330.3715,330.3813,9784.0
2023-03-07 15:10:00,336.66,337.19,336.61,337.04,10054.0,330.4991,331.0194,330.4501,330.8722,10054.0
2023-03-07 15:15:00,337.06,337.31,336.94,337.31,5399.0,330.8918,331.1372,330.774,331.1372,5399.0
2023-03-07 15:20:00,337.25,337.25,336.77,336.97,17390.0,331.0783,331.0783,330.6071,330.8035,17390.0
2023-03-07 15:25:00,336.95,336.96,336.39,336.65,11525.0,330.7838,330.7937,330.2341,330.4893,11525.0
2023-03-07 15:30:00,336.7,337.22,336.7,337.13,16398.0,330.5384,331.0489,330.5384,330.9605,16398.0
2023-03-07 15:35:00,337.16,337.35,336.94,336.94,15856.0,330.99,331.1765,330.774,330.774,15856.0
2023-03-07 15:40:00,337.0,337.07,336.5,336.7,18112.0,330.8329,330.9016,330.3421,330.5384,18112.0
2023-03-07 15:45:00,336.58,336.97,336.37,336.91,20728.0,330.4206,330.8035,330.2145,330.7446,20728.0
2023-03-07 15:50:00,337.04,337.11,336.1,336.16,35808.0,330.8722,330.9409,329.9494,330.0083,35808.0
2023-03-07 15:55:00,336.15,336.77,336.04,336.63,72294.0,329.9985,330.6071,329.8905,330.4697,72294.0
2023-03-08 09:30:00,336.28,337.76,331.16,331.48,37571.0,330.1261,331.579,325.0998,325.4139,37571.0
2023-03-08 09:35:00,331.64,334.99,331.3,334.8,13505.0,325.571,328.8597,325.2372,328.6732,13505.0
2023-03-08 09:40:00,334.92,335.29,333.93,333.93,9808.0,328.791,329.1542,327.8191,327.8191,9808.0
2023-03-08 09:45:00,334.52,335.3,334.32,335.24,8310.0,328.3983,329.164,328.202,329.1051,8310.0
2023-03-08 09:50:00,335.22,336.06,335.14,335.98,9244.0,329.0855,329.9101,329.007,329.8316,9244.0
2023-03-08 09:55:00,335.93,336.76,335.93,336.13,11397.0,329.7825,330.5973,329.7825,329.9788,11397.0
2023-03-08 10:00:00,336.25,336.26,334.33,335.55,15147.0,330.0966,330.1065,328.2118,329.4095,15147.0
2023-03-08 10:05:00,335.57,336.18,335.53,336.18,5638.0,329.4291,330.0279,329.3898,330.0279,5638.0
2023-03-08 10:10:00,336.49,336.59,335.83,336.13,4654.0,330.3323,330.4304,329.6843,329.9788,4654.0
2023-03-08 10:15:00,335.93,336.63,335.91,336.0,5455.0,329.7825,330.4697,329.7629,329.8512,5455.0
2023-03-08 10:20:00,336.16,337.26,335.86,337.26,7363.0,330.0083,331.0882,329.7138,331.0882,7363.0
2023-03-08 10:25:00,336.96,337.23,336.68,336.79,4239.0,330.7937,331.0587,330.5188,330.6268,4239.0
2023-03-08 10:30:00,336.88,338.32,336.77,338.22,5185.0,330.7151,332.1288,330.6071,332.0306,5185.0
2023-03-08 10:35:00,338.27,338.27,337.52,337.61,6867.0,332.0797,332.0797,331.3434,331.4318,6867.0
2023-03-08 10:40:00,337.74,337.74,337.06,337.06,5351.0,331.5594,331.5594,330.8918,330.8918,5351.0
2023-03-08 10:45:00,336.97,337.54,336.62,336.63,6087.0,330.8035,331.363,330.4599,330.4697,6087.0
2023-03-08 10:50:00,336.93,337.09,336.58,336.83,4225.0,330.7642,330.9213,330.4206,330.666,4225.0
2023-03-08 10:55:00,336.88,337.11,336.84,336.87,2946.0,330.7151,330.9409,330.6759,330.7053,2946.0
2023-03-08 11:00:00,337.09,337.41,337.04,337.2,3897.0,330.9213,331.2354,330.8722,331.0293,3897.0
2023-03-08 11:05:00,337.31,337.76,337.31,337.66,6486.0,331.1372,331.579,331.1372,331.4808,6486.0
2023-03-08 11:10:00,337.65,337.94,337.42,337.8,5861.0,331.471,331.7557,331.2452,331.6183,5861.0
2023-03-08 11:15:00,337.82,338.17,337.77,337.78,7121.0,331.6379,331.9815,331.5888,331.5986,7121.0
2023-03-08 11:20:00,337.63,337.94,337.46,337.61,7522.0,331.4514,331.7557,331.2845,331.4318,7522.0
2023-03-08 11:25:00,337.49,338.06,337.44,337.52,11928.0,331.314,331.8735,331.2649,331.3434,11928.0
2023-03-08 11:30:00,337.52,338.02,337.2,338.02,4135.0,331.3434,331.8343,331.0293,331.8343,4135.0
2023-03-08 11:35:00,337.86,338.62,337.8,338.22,10401.0,331.6772,332.4233,331.6183,332.0306,10401.0
2023-03-08 11:40:00,338.34,338.62,338.07,338.07,6124.0,332.1484,332.4233,331.8833,331.8833,6124.0
2023-03-08 11:45:00,338.07,338.62,337.69,338.48,5498.0,331.8833,332.4233,331.5103,332.2858,5498.0
2023-03-08 11:50:00,338.68,338.71,338.52,338.63,4619.0,332.4822,332.5116,332.3251,332.4331,4619.0
2023-03-08 11:55:00,338.59,338.68,338.5,338.68,3640.0,332.3938,332.4822,332.3055,332.4822,3640.0
2023-03-08 12:00:00,338.83,339.37,338.83,339.11,8367.0,332.6294,333.1596,332.6294,332.9043,8367.0
2023-03-08 12:05:00,339.23,339.3,338.84,338.92,10085.0,333.0221,333.0908,332.6393,332.7178,10085.0
2023-03-08 12:10:00,338.74,338.85,338.36,338.41,4767.0,332.5411,332.6491,332.168,332.2171,4767.0
2023-03-08 12:15:00,338.46,338.55,338.29,338.48,3111.0,332.2662,332.3546,332.0993,332.2858,3111.0
2023-03-08 12:20:00,338.5,338.56,338.01,338.01,3520.0,332.3055,332.3644,331.8244,331.8244,3520.0
2023-03-08 12:25:00,338.0,338.0,337.69,337.92,5317.0,331.8146,331.8146,331.5103,331.7361,5317.0
2023-03-08 12:30:00,337.74,337.74,337.16,337.18,3125.0,331.5594,331.5594,330.99,331.0096,3125.0
2023-03-08 12:35:00,337.16,337.95,337.14,337.78,3578.0,330.99,331.7655,330.9704,331.5986,3578.0
2023-03-08 12:40:00,337.9,338.01,337.86,337.91,1602.0,331.7165,331.8244,331.6772,331.7263,1602.0
2023-03-08 12:45:00,337.98,338.08,337.66,337.69,2400.0,331.795,331.8932,331.4808,331.5103,2400.0
2023-03-08 12:50:00,337.68,337.75,337.34,337.5,2000.0,331.5005,331.5692,331.1667,331.3238,2000.0
2023-03-08 12:55:00,337.41,337.43,336.94,337.17,3328.0,331.2354,331.2551,330.774,330.9998,3328.0
2023-03-08 13:00:00,337.18,337.39,336.7,336.81,3331.0,331.0096,331.2158,330.5384,330.6464,3331.0
2023-03-08 13:05:00,336.81,337.42,336.81,337.14,4962.0,330.6464,331.2452,330.6464,330.9704,4962.0
2023-03-08 13:10:00,337.08,337.43,337.01,337.32,2455.0,330.9115,331.2551,330.8427,331.1471,2455.0
2023-03-08 13:15:00,337.25,337.41,337.04,337.3,1900.0,331.0783,331.2354,330.8722,331.1274,1900.0
2023-03-08 13:20:00,337.11,337.64,337.11,337.59,2203.0,330.9409,331.4612,330.9409,331.4121,2203.0
2023-03-08 13:25:00,337.61,337.61,336.88,336.94,2789.0,331.4318,331.4318,330.7151,330.774,2789.0
2023-03-08 13:30:00,336.88,336.89,336.36,336.63,11020.0,330.7151,330.7249,330.2046,330.4697,11020.0
2023-03-08 13:35:00,336.48,336.59,336.31,336.32,2013.0,330.3224,330.4304,330.1555,330.1654,2013.0
2023-03-08 13:40:00,336.32,336.32,335.9,336.24,5205.0,330.1654,330.1654,329.7531,330.0868,5205.0
2023-03-08 13:45:00,336.33,336.33,335.9,336.02,3054.0,330.1752,330.1752,329.7531,329.8709,3054.0
2023-03-08 13:50:00,335.99,336.26,335.76,336.26,3836.0,329.8414,330.1065,329.6156,330.1065,3836.0
2023-03-08 13:55:00,336.4,336.52,336.12,336.16,2961.0,330.2439,330.3617,329.969,330.0083,2961.0
2023-03-08 14:00:00,336.31,336.68,336.31,336.45,2673.0,330.1555,330.5188,330.1555,330.293,2673.0
2023-03-08 14:05:00,336.45,336.8,336.4,336.71,2696.0,330.293,330.6366,330.2439,330.5482,2696.0
2023-03-08 14:10:00,336.84,337.16,336.82,336.85,3196.0,330.6759,330.99,330.6562,330.6857,3196.0
2023-03-08 14:15:00,336.84,337.18,336.79,337.18,4317.0,330.6759,331.0096,330.6268,331.0096,4317.0
2023-03-08 14:20:00,337.25,337.43,337.08,337.15,4063.0,331.0783,331.2551,330.9115,330.9802,4063.0
2023-03-08 14:25:00,337.11,337.83,337.1,337.81,8113.0,330.9409,331.6477,330.9311,331.6281,8113.0
2023-03-08 14:30:00,337.82,337.87,337.37,337.51,9303.0,331.6379,331.687,331.1962,331.3336,9303.0
2023-03-08 14:35:00,337.49,338.08,337.49,337.86,5934.0,331.314,331.8932,331.314,331.6772,5934.0
2023-03-08 14:40:00,337.82,337.98,337.59,337.69,7024.0,331.6379,331.795,331.4121,331.5103,7024.0
2023-03-08 14:45:00,337.63,337.87,337.54,337.7,5104.0,331.4514,331.687,331.363,331.5201,5104.0
2023-03-08 14:50:00,337.68,338.04,337.47,338.04,4378.0,331.5005,331.8539,331.2943,331.8539,4378.0
2023-03-08 14:55:00,337.94,337.94,337.67,337.78,3460.0,331.7557,331.7557,331.4907,331.5986,3460.0
2023-03-08 15:00:00,337.73,338.24,337.73,338.06,4571.0,331.5496,332.0502,331.5496,331.8735,4571.0
2023-03-08 15:05:00,338.05,338.08,337.75,338.03,6764.0,331.8637,331.8932,331.5692,331.8441,6764.0
2023-03-08 15:10:00,338.03,338.14,337.86,338.13,3345.0,331.8441,331.9521,331.6772,331.9422,3345.0
2023-03-08 15:15:00,338.06,338.13,337.83,338.03,5565.0,331.8735,331.9422,331.6477,331.8441,5565.0
2023-03-08 15:20:00,338.18,338.55,338.12,338.12,7046.0,331.9913,332.3546,331.9324,331.9324,7046.0
2023-03-08 15:25:00,338.0,338.31,337.99,338.23,10088.0,331.8146,332.1189,331.8048,332.0404,10088.0
2023-03-08 15:30:00,338.27,338.51,338.2,338.41,6537.0,332.0797,332.3153,332.011,332.2171,6537.0
2023-03-08 15:35:00,338.43,338.86,338.32,338.63,11493.0,332.2368,332.6589,332.1288,332.4331,11493.0
2023-03-08 15:40:00,338.69,339.29,338.65,339.28,9279.0,332.492,333.081,332.4527,333.0712,9279.0
2023-03-08 15:45:00,339.2,339.58,339.02,339.3,14328.0,332.9927,333.3657,332.816,333.0908,14328.0
2023-03-08 15:50:00,339.25,339.43,338.93,338.98,23334.0,333.0417,333.2185,332.7276,332.7767,23334.0
2023-03-08 15:55:00,338.96,339.09,338.64,338.99,59230.0,332.7571,332.8847,332.4429,332.7865,59230.0
2023-03-09 09:30:00,339.81,340.66,338.11,340.43,22685.0,333.5915,334.4259,331.9226,334.2002,22685.0
2023-03-09 09:35:00,340.53,341.19,340.18,341.19,2841.0,334.2983,334.9462,333.9547,334.9462,2841.0
2023-03-09 09:40:00,341.69,342.03,341.13,341.45,6934.0,335.4371,335.7709,334.8873,335.2015,6934.0
2023-03-09 09:45:00,341.75,342.32,341.23,342.11,12551.0,335.496,336.0556,334.9855,335.8494,12551.0
2023-03-09 09:50:00,342.24,342.61,341.91,342.25,7432.0,335.977,336.3403,335.6531,335.9868,7432.0
2023-03-09 09:55:00,342.29,342.58,342.17,342.25,3196.0,336.0261,336.3108,335.9083,335.9868,3196.0
2023-03-09 10:00:00,342.26,342.68,341.91,342.52,3200.0,335.9967,336.409,335.6531,336.2519,3200.0
2023-03-09 10:05:00,342.5,342.69,342.13,342.68,7085.0,336.2323,336.4188,335.869,336.409,7085.0
2023-03-09 10:10:00,342.65,342.65,341.45,341.49,8753.0,336.3795,336.3795,335.2015,335.2408,8753.0
2023-03-09 10:15:00,341.35,341.63,340.92,341.46,7488.0,335.1033,335.3782,334.6812,335.2113,7488.0
2023-03-09 10:20:00,341.27,342.16,341.09,342.0,10171.0,335.0248,335.8985,334.8481,335.7414,10171.0
2023-03-09 10:25:00,341.96,342.16,341.71,342.11,10066.0,335.7022,335.8985,335.4567,335.8494,10066.0
2023-03-09 10:30:00,342.13,343.84,342.11,343.81,8678.0,335.869,337.5478,335.8494,337.5183,8678.0
2023-03-09 10:35:00,343.69,344.05,343.29,343.56,11362.0,337.4005,337.7539,337.0078,337.2729,11362.0
2023-03-09 10:40:00,343.63,344.09,343.49,344.09,3505.0,337.3416,337.7932,337.2042,337.7932,3505.0
2023-03-09 10:45:00,344.27,344.71,344.04,344.04,10537.0,337.9699,338.4018,337.7441,337.7441,10537.0
2023-03-09 10:50:00,344.11,344.65,343.95,344.35,6518.0,337.8128,338.3429,337.6557,338.0484,6518.0
2023-03-09 10:55:00,344.21,344.36,343.7,344.07,6708.0,337.911,338.0582,337.4103,337.7735,6708.0
2023-03-09 11:00:00,343.99,344.02,342.98,342.98,7350.0,337.695,337.7245,336.7035,336.7035,7350.0
2023-03-09 11:05:00,343.15,343.53,343.04,343.42,4522.0,336.8704,337.2434,336.7624,337.1354,4522.0
2023-03-09 11:10:00,343.57,344.08,343.25,344.08,5563.0,337.2827,337.7834,336.9685,337.7834,5563.0
2023-03-09 11:15:00,343.94,344.1,343.22,343.23,5285.0,337.6459,337.803,336.9391,336.9489,5285.0
2023-03-09 11:20:00,343.39,343.63,342.97,343.29,3435.0,337.106,337.3416,336.6937,337.0078,3435.0
2023-03-09 11:25:00,343.19,343.25,342.48,342.71,6231.0,336.9096,336.9685,336.2126,336.4384,6231.0
2023-03-09 11:30:00,342.82,343.12,342.18,342.27,2618.0,336.5464,336.8409,335.9181,336.0065,2618.0
2023-03-09 11:35:00,342.13,342.3,341.87,341.87,1300.0,335.869,336.0359,335.6138,335.6138,1300.0
2023-03-09 11:40:00,341.83,342.3,341.83,342.22,3157.0,335.5745,336.0359,335.5745,335.9574,3157.0
2023-03-09 11:45:00,342.11,342.23,342.03,342.17,1574.0,335.8494,335.9672,335.7709,335.9083,1574.0
2023-03-09 11:50:00,342.2,342.36,341.97,342.2,4354.0,335.9378,336.0948,335.712,335.9378,4354.0
2023-03-09 11:55:00,341.94,342.12,341.8,341.8,4863.0,335.6825,335.8592,335.5451,335.5451,4863.0
2023-03-09 12:00:00,341.64,341.88,341.28,341.56,4436.0,335.388,335.6236,335.0346,335.3095,4436.0
2023-03-09 12:05:00,341.43,341.87,341.43,341.87,3091.0,335.1819,335.6138,335.1819,335.6138,3091.0
2023-03-09 12:10:00,341.87,341.9,341.65,341.79,2855.0,335.6138,335.6433,335.3978,335.5353,2855.0
2023-03-09 12:15:00,341.87,342.26,341.82,342.23,4178.0,335.6138,335.9967,335.5647,335.9672,4178.0
2023-03-09 12:20:00,342.24,343.01,342.17,342.78,8382.0,335.977,336.7329,335.9083,336.5071,8382.0
2023-03-09 12:25:00,342.79,342.99,342.55,342.99,1853.0,336.517,336.7133,336.2814,336.7133,1853.0
2023-03-09 12:30:00,343.03,343.09,342.63,342.63,3387.0,336.7526,336.8115,336.3599,336.3599,3387.0
2023-03-09 12:35:00,342.55,342.55,342.05,342.11,2846.0,336.2814,336.2814,335.7905,335.8494,2846.0
2023-03-09 12:40:00,342.08,342.42,341.96,342.01,4704.0,335.82,336.1537,335.7022,335.7512,4704.0
2023-03-09 12:45:00,341.82,341.82,341.44,341.6,1758.0,335.5647,335.5647,335.1917,335.3487,1758.0
2023-03-09 12:50:00,341.66,342.17,341.62,342.09,3283.0,335.4076,335.9083,335.3684,335.8298,3283.0
2023-03-09 12:55:00,342.01,342.04,341.68,341.9,3497.0,335.7512,335.7807,335.4273,335.6433,3497.0
2023-03-09 13:00:00,341.7,342.02,341.56,341.79,1601.0,335.4469,335.7611,335.3095,335.5353,1601.0
2023-03-09 13:05:00,341.78,341.82,341.54,341.68,2624.0,335.5254,335.5647,335.2898,335.4273,2624.0
2023-03-09 13:10:00,341.54,341.55,341.19,341.23,3616.0,335.2898,335.2997,334.9462,334.9855,3616.0
2023-03-09 13:15:00,341.26,341.26,340.86,340.86,1534.0,335.015,335.015,334.6223,334.6223,1534.0
2023-03-09 13:20:00,340.57,340.89,339.94,339.94,3531.0,334.3376,334.6517,333.7191,333.7191,3531.0
2023-03-09 13:25:00,339.93,339.93,339.27,339.38,3279.0,333.7093,333.7093,333.0614,333.1694,3279.0
2023-03-09 13:30:00,339.34,339.5,339.06,339.06,3342.0,333.1301,333.2872,332.8552,332.8552,3342.0
2023-03-09 13:35:00,339.04,339.04,338.61,338.69,2706.0,332.8356,332.8356,332.4135,332.492,2706.0
2023-03-09 13:40:00,338.75,339.32,338.75,339.2,2517.0,332.5509,333.1105,332.5509,332.9927,2517.0
2023-03-09 13:45:00,339.17,339.21,338.18,338.39,3638.0,332.9632,333.0025,331.9913,332.1975,3638.0
2023-03-09 13:50:00,338.28,338.74,338.28,338.66,3241.0,332.0895,332.5411,332.0895,332.4625,3241.0
2023-03-09 13:55:00,338.43,338.73,338.35,338.73,3116.0,332.2368,332.5313,332.1582,332.5313,3116.0
2023-03-09 14:00:00,338.71,338.88,338.0,338.0,4017.0,332.5116,332.6785,331.8146,331.8146,4017.0
2023-03-09 14:05:00,337.87,338.21,337.81,338.15,2166.0,331.687,332.0208,331.6281,331.9619,2166.0
2023-03-09 14:10:00,338.05,338.26,337.73,337.74,10460.0,331.8637,332.0699,331.5496,331.5594,10460.0
2023-03-09 14:15:00,337.7,337.92,337.43,337.9,21490.0,331.5201,331.7361,331.2551,331.7165,21490.0
2023-03-09 14:20:00,337.97,338.07,337.48,338.07,3854.0,331.7852,331.8833,331.3041,331.8833,3854.0
2023-03-09 14:25:00,338.16,338.16,337.52,337.52,3782.0,331.9717,331.9717,331.3434,331.3434,3782.0
2023-03-09 14:30:00,337.61,337.61,336.53,336.71,7229.0,331.4318,331.4318,330.3715,330.5482,7229.0
2023-03-09 14:35:00,336.74,337.31,336.7,337.12,6864.0,330.5777,331.1372,330.5384,330.9507,6864.0
2023-03-09 14:40:00,337.29,337.53,336.69,336.91,7218.0,331.1176,331.3532,330.5286,330.7446,7218.0
2023-03-09 14:45:00,336.86,337.11,336.15,336.19,10251.0,330.6955,330.9409,329.9985,330.0377,10251.0
2023-03-09 14:50:00,336.22,336.46,335.86,336.16,8631.0,330.0672,330.3028,329.7138,330.0083,8631.0
2023-03-09 14:55:00,336.15,336.18,335.55,335.74,4960.0,329.9985,330.0279,329.4095,329.596,4960.0
2023-03-09 15:00:00,335.77,335.98,335.56,335.69,3679.0,329.6254,329.8316,329.4193,329.5469,3679.0
2023-03-09 15:05:00,335.62,335.77,335.29,335.37,4498.0,329.4782,329.6254,329.1542,329.2328,4498.0
2023-03-09 15:10:00,335.34,335.63,335.16,335.35,4652.0,329.2033,329.488,329.0266,329.2131,4652.0
2023-03-09 15:15:00,335.49,335.49,333.96,333.96,5495.0,329.3506,329.3506,327.8486,327.8486,5495.0
2023-03-09 15:20:00,333.9,334.51,333.37,334.17,6117.0,327.7897,328.3885,327.2694,328.0547,6117.0
2023-03-09 15:25:00,334.03,334.91,333.88,334.28,5534.0,327.9173,328.7812,327.77,328.1627,5534.0
2023-03-09 15:30:00,334.04,335.22,334.02,334.91,11148.0,327.9271,329.0855,327.9075,328.7812,11148.0
2023-03-09 15:35:00,334.96,335.12,334.34,335.05,6878.0,328.8303,328.9873,328.2216,328.9186,6878.0
2023-03-09 15:40:00,335.17,335.49,334.97,335.06,5987.0,329.0364,329.3506,328.8401,328.9284,5987.0
2023-03-09 15:45:00,335.0,335.15,334.2,334.88,19575.0,328.8695,329.0168,328.0842,328.7517,19575.0
2023-03-09 15:50:00,335.13,335.77,335.03,335.41,10834.0,328.9971,329.6254,328.899,329.272,10834.0
2023-03-09 15:55:00,335.52,335.53,333.78,334.04,73311.0,329.38,329.3898,327.6718,327.9271,73311.0
2023-03-10 09:30:00,337.21,338.45,334.97,335.71,65849.0,331.0391,332.2564,328.8401,329.5665,65849.0
2023-03-10 09:35:00,336.05,336.77,334.99,334.99,45466.0,329.9003,330.6071,328.8597,328.8597,45466.0
2023-03-10 09:40:00,334.78,335.32,333.22,333.22,40938.0,328.6535,329.1837,327.1221,327.1221,40938.0
2023-03-10 09:45:00,332.79,332.94,331.33,331.64,61327.0,326.7,326.8472,325.2667,325.571,61327.0
2023-03-10 09:50:00,331.78,331.85,328.85,329.16,17331.0,325.7084,325.7772,322.8321,323.1364,17331.0
2023-03-10 09:55:00,329.49,331.18,328.88,330.77,10584.0,323.4604,325.1194,322.8615,324.7169,10584.0
2023-03-10 10:00:00,330.6,332.12,329.96,330.51,19535.0,324.55,326.0422,323.9218,324.4617,19535.0
2023-03-10 10:05:00,330.62,331.71,329.34,329.37,79499.0,324.5697,325.6397,323.3131,323.3426,79499.0
2023-03-10 10:10:00,329.49,329.76,327.63,328.1,24677.0,323.4604,323.7254,321.6344,322.0958,24677.0
2023-03-10 10:15:00,327.83,329.76,327.37,329.09,30543.0,321.8307,323.7254,321.3792,323.0677,30543.0
2023-03-10 10:20:00,329.2,330.01,328.46,329.4,18290.0,323.1757,323.9708,322.4492,323.372,18290.0
2023-03-10 10:25:00,329.61,330.71,329.61,329.95,23288.0,323.5782,324.658,323.5782,323.9119,23288.0
2023-03-10 10:30:00,330.12,330.95,329.66,330.18,12909.0,324.0788,324.8936,323.6272,324.1377,12909.0
2023-03-10 10:35:00,330.41,331.32,329.93,330.98,9247.0,324.3635,325.2569,323.8923,324.9231,9247.0
2023-03-10 10:40:00,331.4,331.85,329.88,330.06,11365.0,325.3354,325.7772,323.8432,324.0199,11365.0
2023-03-10 10:45:00,329.99,330.31,329.12,329.28,20630.0,323.9512,324.2653,323.0971,323.2542,20630.0
2023-03-10 10:50:00,329.28,330.84,329.11,330.84,14748.0,323.2542,324.7856,323.0873,324.7856,14748.0
2023-03-10 10:55:00,330.94,332.45,330.94,332.45,11972.0,324.8838,326.3662,324.8838,326.3662,11972.0
2023-03-10 11:00:00,332.33,332.33,330.72,331.06,13787.0,326.2484,326.2484,324.6678,325.0016,13787.0
2023-03-10 11:05:00,330.96,331.41,330.79,331.13,10112.0,324.9035,325.3452,324.7366,325.0703,10112.0
2023-03-10 11:10:00,331.28,331.44,329.76,329.79,7710.0,325.2176,325.3747,323.7254,323.7549,7710.0
2023-03-10 11:15:00,329.66,330.03,329.15,330.02,17152.0,323.6272,323.9905,323.1266,323.9807,17152.0
2023-03-10 11:20:00,329.88,331.43,329.76,331.22,13295.0,323.8432,325.3649,323.7254,325.1587,13295.0
2023-03-10 11:25:00,331.18,332.46,331.08,332.11,15100.0,325.1194,326.376,325.0213,326.0324,15100.0
2023-03-10 11:30:00,332.22,333.56,332.1,332.91,61231.0,326.1404,327.4559,326.0226,326.8178,61231.0
2023-03-10 11:35:00,333.16,333.77,332.73,333.38,23360.0,327.0632,327.662,326.6411,327.2792,23360.0
2023-03-10 11:40:00,333.51,333.84,333.04,333.2,10238.0,327.4068,327.7308,326.9454,327.1025,10238.0
2023-03-10 11:45:00,333.1,333.11,331.57,332.03,16281.0,327.0043,327.0141,325.5023,325.9539,16281.0
2023-03-10 11:50:00,331.88,332.2,331.4,332.2,6937.0,325.8066,326.1208,325.3354,326.1208,6937.0
2023-03-10 11:55:00,331.99,332.29,331.37,331.38,11646.0,325.9146,326.2091,325.306,325.3158,11646.0
2023-03-10 12:00:00,331.52,332.09,331.11,331.53,15022.0,325.4532,326.0128,325.0507,325.463,15022.0
2023-03-10 12:05:00,331.49,331.89,330.43,330.43,12494.0,325.4238,325.8164,324.3832,324.3832,12494.0
2023-03-10 12:10:00,330.44,330.58,329.89,330.39,10772.0,324.393,324.5304,323.853,324.3439,10772.0
2023-03-10 12:15:00,330.34,331.0,329.98,330.15,17171.0,324.2948,324.9427,323.9414,324.1083,17171.0
2023-03-10 12:20:00,330.28,330.84,329.99,330.12,8107.0,324.2359,324.7856,323.9512,324.0788,8107.0
2023-03-10 12:25:00,329.91,330.3,329.87,330.29,6033.0,323.8727,324.2555,323.8334,324.2457,6033.0
2023-03-10 12:30:00,330.42,331.25,329.97,330.93,22821.0,324.3733,325.1881,323.9316,324.874,22821.0
2023-03-10 12:35:00,330.93,331.27,330.29,330.81,7650.0,324.874,325.2078,324.2457,324.7562,7650.0
2023-03-10 12:40:00,330.92,331.16,330.03,331.15,20924.0,324.8642,325.0998,323.9905,325.09,20924.0
2023-03-10 12:45:00,331.11,331.36,330.18,330.2,12124.0,325.0507,325.2961,324.1377,324.1574,12124.0
2023-03-10 12:50:00,330.18,330.18,328.89,329.29,9588.0,324.1377,324.1377,322.8713,323.264,9588.0
2023-03-10 12:55:00,329.13,329.17,328.64,328.95,10925.0,323.1069,323.1462,322.6259,322.9302,10925.0
2023-03-10 13:00:00,328.99,329.19,328.38,328.48,7080.0,322.9695,323.1658,322.3707,322.4688,7080.0
2023-03-10 13:05:00,328.36,328.41,327.81,328.26,7215.0,322.351,322.4001,321.8111,322.2529,7215.0
2023-03-10 13:10:00,328.22,328.28,327.84,327.86,7256.0,322.2136,322.2725,321.8405,321.8602,7256.0
2023-03-10 13:15:00,327.7,327.7,326.7,326.82,4320.0,321.7031,321.7031,320.7214,320.8392,4320.0
2023-03-10 13:20:00,326.7,326.8,325.92,326.56,11119.0,320.7214,320.8196,319.9557,320.584,11119.0
2023-03-10 13:25:00,326.52,326.99,325.3,325.65,17449.0,320.5447,321.0061,319.347,319.6906,17449.0
2023-03-10 13:30:00,325.92,326.05,325.49,325.87,6778.0,319.9557,320.0833,319.5336,319.9066,6778.0
2023-03-10 13:35:00,325.75,326.62,325.58,326.03,57227.0,319.7888,320.6429,319.6219,320.0637,57227.0
2023-03-10 13:40:00,326.05,326.48,326.05,326.47,7919.0,320.0833,320.5054,320.0833,320.4956,7919.0
2023-03-10 13:45:00,326.65,326.75,326.17,326.17,5630.0,320.6723,320.7705,320.2011,320.2011,5630.0
2023-03-10 13:50:00,325.99,326.16,325.48,325.69,5854.0,320.0244,320.1913,319.5237,319.7299,5854.0
2023-03-10 13:55:00,325.69,326.05,325.34,325.94,14393.0,319.7299,320.0833,319.3863,319.9753,14393.0
2023-03-10 14:00:00,326.08,327.69,326.08,327.69,6738.0,320.1128,321.6933,320.1128,321.6933,6738.0
2023-03-10 14:05:00,327.77,328.0,327.11,328.0,8751.0,321.7718,321.9976,321.1239,321.9976,8751.0
2023-03-10 14:10:00,327.97,328.69,327.27,327.45,9003.0,321.9682,322.675,321.281,321.4577,9003.0
2023-03-10 14:15:00,327.54,327.92,327.04,327.92,8964.0,321.546,321.9191,321.0552,321.9191,8964.0
2023-03-10 14:20:00,327.78,328.07,327.54,327.9,11923.0,321.7816,322.0663,321.546,321.8995,11923.0
2023-03-10 14:25:00,327.9,328.0,327.36,327.59,10038.0,321.8995,321.9976,321.3693,321.5951,10038.0
2023-03-10 14:30:00,327.76,328.37,327.75,327.88,18424.0,321.762,322.3609,321.7522,321.8798,18424.0
2023-03-10 14:35:00,327.9,328.92,327.75,328.84,11109.0,321.8995,322.9008,321.7522,322.8222,11109.0
2023-03-10 14:40:00,328.73,329.49,328.48,328.63,11369.0,322.7143,323.4604,322.4688,322.6161,11369.0
2023-03-10 14:45:00,328.63,330.4,328.63,330.4,14061.0,322.6161,324.3537,322.6161,324.3537,14061.0
2023-03-10 14:50:00,330.31,330.43,329.59,330.12,11096.0,324.2653,324.3832,323.5585,324.0788,11096.0
2023-03-10 14:55:00,330.1,330.62,329.15,329.3,14342.0,324.0592,324.5697,323.1266,323.2738,14342.0
2023-03-10 15:00:00,329.23,329.42,328.13,329.04,17994.0,323.2051,323.3916,322.1252,323.0186,17994.0
2023-03-10 15:05:00,328.76,328.99,327.82,328.99,12724.0,322.7437,322.9695,321.8209,322.9695,12724.0
2023-03-10 15:10:00,328.94,329.63,328.3,328.36,18042.0,322.9204,323.5978,322.2921,322.351,18042.0
2023-03-10 15:15:00,328.46,328.75,326.99,326.99,21544.0,322.4492,322.7339,321.0061,321.0061,21544.0
2023-03-10 15:20:00,327.03,327.75,326.95,327.75,20362.0,321.0454,321.7522,320.9668,321.7522,20362.0
2023-03-10 15:25:00,327.82,328.32,327.73,327.88,12648.0,321.8209,322.3118,321.7326,321.8798,12648.0
2023-03-10 15:30:00,327.95,328.12,327.23,327.23,13252.0,321.9485,322.1154,321.2417,321.2417,13252.0
2023-03-10 15:35:00,327.13,327.16,326.17,326.32,14326.0,321.1435,321.173,320.2011,320.3484,14326.0
2023-03-10 15:40:00,326.33,326.33,325.69,325.85,19692.0,320.3582,320.3582,319.7299,319.887,19692.0
2023-03-10 15:45:00,325.84,326.23,325.55,326.11,25885.0,319.8771,320.26,319.5925,320.1422,25885.0
2023-03-10 15:50:00,326.04,326.07,325.34,325.38,42070.0,320.0735,320.1029,319.3863,319.4256,42070.0
2023-03-10 15:55:00,325.37,326.71,325.25,326.7,77316.0,319.4158,320.7312,319.2979,320.7214,77316.0
2023-03-13 09:30:00,324.73,325.65,322.1,324.04,41944.0,318.7875,319.6906,316.2056,318.1101,41944.0
2023-03-13 09:35:00,324.01,324.5,321.25,322.0,30763.0,318.0806,318.5617,315.3711,316.1074,30763.0
2023-03-13 09:40:00,322.0,323.23,321.14,322.74,21676.0,316.1074,317.3149,315.2632,316.8339,21676.0
2023-03-13 09:45:00,322.71,327.61,322.49,326.72,17501.0,316.8044,321.6148,316.5885,320.741,17501.0
2023-03-13 09:50:00,326.48,328.09,325.74,327.13,32615.0,320.5054,322.086,319.779,321.1435,32615.0
2023-03-13 09:55:00,327.28,329.96,327.26,328.61,19266.0,321.2908,323.9218,321.2712,322.5965,19266.0
2023-03-13 10:00:00,328.13,328.55,327.11,328.4,8215.0,322.1252,322.5376,321.1239,322.3903,8215.0
2023-03-13 10:05:00,328.14,329.47,326.91,328.36,16105.0,322.1351,323.4407,320.9276,322.351,16105.0
2023-03-13 10:10:00,328.54,328.54,326.2,326.57,15324.0,322.5277,322.5277,320.2306,320.5938,15324.0
2023-03-13 10:15:00,326.38,326.92,325.6,326.62,20140.0,320.4073,320.9374,319.6415,320.6429,20140.0
2023-03-13 10:20:00,326.18,327.69,325.26,325.32,14214.0,320.2109,321.6933,319.3078,319.3667,14214.0
2023-03-13 10:25:00,325.57,325.88,324.75,324.75,11323.0,319.6121,319.9164,318.8071,318.8071,11323.0
2023-03-13 10:30:00,325.03,325.57,324.43,325.38,23500.0,319.082,319.6121,318.493,319.4256,23500.0
2023-03-13 10:35:00,325.52,326.68,325.22,326.33,18160.0,319.563,320.7018,319.2685,320.3582,18160.0
2023-03-13 10:40:00,326.66,326.66,325.0,325.74,20326.0,320.6821,320.6821,319.0525,319.779,20326.0
2023-03-13 10:45:00,325.82,326.33,324.86,326.33,14869.0,319.8575,320.3582,318.9151,320.3582,14869.0
2023-03-13 10:50:00,326.31,326.59,323.99,324.62,14573.0,320.3385,320.6134,318.061,318.6795,14573.0
2023-03-13 10:55:00,324.69,327.31,324.62,326.59,13849.0,318.7482,321.3202,318.6795,320.6134,13849.0
2023-03-13 11:00:00,326.65,328.12,326.44,327.29,13498.0,320.6723,322.1154,320.4662,321.3006,13498.0
2023-03-13 11:05:00,327.34,327.65,326.45,327.09,8788.0,321.3497,321.654,320.476,321.1043,8788.0
2023-03-13 11:10:00,327.24,328.07,326.51,326.52,10366.0,321.2515,322.0663,320.5349,320.5447,10366.0
2023-03-13 11:15:00,326.54,327.15,326.21,326.56,8967.0,320.5643,321.1632,320.2404,320.584,8967.0
2023-03-13 11:20:00,326.7,327.5,325.98,326.93,12059.0,320.7214,321.5068,320.0146,320.9472,12059.0
2023-03-13 11:25:00,327.1,328.32,326.78,327.65,14487.0,321.1141,322.3118,320.7999,321.654,14487.0
2023-03-13 11:30:00,327.82,327.82,326.57,326.57,11670.0,321.8209,321.8209,320.5938,320.5938,11670.0
2023-03-13 11:35:00,326.66,326.69,324.88,325.14,18571.0,320.6821,320.7116,318.9347,319.19,18571.0
2023-03-13 11:40:00,325.13,326.78,325.13,326.26,17539.0,319.1801,320.7999,319.1801,320.2895,17539.0
2023-03-13 11:45:00,326.36,326.53,325.21,326.23,20714.0,320.3876,320.5545,319.2587,320.26,20714.0
2023-03-13 11:50:00,326.06,326.72,325.08,325.08,21979.0,320.0931,320.741,319.1311,319.1311,21979.0
2023-03-13 11:55:00,324.88,326.18,324.5,326.03,14544.0,318.9347,320.2109,318.5617,320.0637,14544.0
2023-03-13 12:00:00,326.16,327.82,325.54,326.24,15049.0,320.1913,321.8209,319.5826,320.2698,15049.0
2023-03-13 12:05:00,326.38,327.83,326.38,327.83,6530.0,320.4073,321.8307,320.4073,321.8307,6530.0
2023-03-13 12:10:00,327.73,328.35,327.01,327.84,26998.0,321.7326,322.3412,321.0257,321.8405,26998.0
2023-03-13 12:15:00,327.45,329.05,327.24,327.83,22734.0,321.4577,323.0284,321.2515,321.8307,22734.0
2023-03-13 12:20:00,327.82,328.24,327.24,327.27,20290.0,321.8209,322.2332,321.2515,321.281,20290.0
2023-03-13 12:25:00,326.97,327.51,326.58,327.18,30832.0,320.9865,321.5166,320.6036,321.1926,30832.0
2023-03-13 12:30:00,326.94,327.08,325.67,325.87,23804.0,320.957,321.0945,319.7103,319.9066,23804.0
2023-03-13 12:35:00,325.94,326.63,325.7,326.07,10859.0,319.9753,320.6527,319.7397,320.1029,10859.0
2023-03-13 12:40:00,326.01,327.32,325.96,326.19,12387.0,320.044,321.3301,319.995,320.2207,12387.0
2023-03-13 12:45:00,326.0,326.54,324.69,325.25,10440.0,320.0342,320.5643,318.7482,319.2979,10440.0
2023-03-13 12:50:00,325.11,325.4,324.4,325.38,29136.0,319.1605,319.4452,318.4635,319.4256,29136.0
2023-03-13 12:55:00,325.19,325.66,324.9,325.29,8682.0,319.239,319.7004,318.9544,319.3372,8682.0
2023-03-13 13:00:00,325.29,325.31,324.13,324.38,10574.0,319.3372,319.3568,318.1984,318.4439,10574.0
2023-03-13 13:05:00,324.1,325.14,323.94,324.93,14381.0,318.169,319.19,318.0119,318.9838,14381.0
2023-03-13 13:10:00,325.15,325.64,324.88,325.55,7952.0,319.1998,319.6808,318.9347,319.5925,7952.0
2023-03-13 13:15:00,325.48,326.57,325.25,325.74,14801.0,319.5237,320.5938,319.2979,319.779,14801.0
2023-03-13 13:20:00,325.67,325.85,325.2,325.2,14105.0,319.7103,319.887,319.2489,319.2489,14105.0
2023-03-13 13:25:00,325.2,325.77,324.72,325.57,12769.0,319.2489,319.8084,318.7776,319.6121,12769.0
2023-03-13 13:30:00,325.82,325.98,324.9,324.9,8945.0,319.8575,320.0146,318.9544,318.9544,8945.0
2023-03-13 13:35:00,324.9,327.55,324.9,327.23,22558.0,318.9544,321.5559,318.9544,321.2417,22558.0
2023-03-13 13:40:00,327.27,328.01,327.21,328.01,10325.0,321.281,322.0074,321.2221,322.0074,10325.0
2023-03-13 13:45:00,327.8,328.0,327.01,327.01,6239.0,321.8013,321.9976,321.0257,321.0257,6239.0
2023-03-13 13:50:00,327.11,327.62,326.85,327.35,6100.0,321.1239,321.6246,320.8687,321.3595,6100.0
2023-03-13 13:55:00,327.12,327.69,326.84,327.08,3934.0,321.1337,321.6933,320.8588,321.0945,3934.0
2023-03-13 14:00:00,327.31,328.14,327.24,327.83,5634.0,321.3202,322.1351,321.2515,321.8307,5634.0
2023-03-13 14:05:00,327.43,327.72,327.32,327.41,6416.0,321.4381,321.7227,321.3301,321.4184,6416.0
2023-03-13 14:10:00,327.57,328.07,327.33,327.69,5078.0,321.5755,322.0663,321.3399,321.6933,5078.0
2023-03-13 14:15:00,327.69,328.39,327.65,327.69,7833.0,321.6933,322.3805,321.654,321.6933,7833.0
2023-03-13 14:20:00,327.69,328.02,327.28,327.61,6936.0,321.6933,322.0173,321.2908,321.6148,6936.0
2023-03-13 14:25:00,327.76,327.85,326.79,326.99,8499.0,321.762,321.8504,320.8098,321.0061,8499.0
2023-03-13 14:30:00,327.16,328.27,327.15,328.09,9463.0,321.173,322.2627,321.1632,322.086,9463.0
2023-03-13 14:35:00,327.92,327.99,327.13,327.59,8200.0,321.9191,321.9878,321.1435,321.5951,8200.0
2023-03-13 14:40:00,327.68,328.23,327.46,327.85,8341.0,321.6835,322.2234,321.4675,321.8504,8341.0
2023-03-13 14:45:00,327.71,327.9,327.23,327.72,8308.0,321.7129,321.8995,321.2417,321.7227,8308.0
2023-03-13 14:50:00,327.57,328.03,327.55,327.62,6027.0,321.5755,322.0271,321.5559,321.6246,6027.0
2023-03-13 14:55:00,327.9,327.93,327.43,327.73,7979.0,321.8995,321.9289,321.4381,321.7326,7979.0
2023-03-13 15:00:00,327.67,327.76,326.31,326.31,5751.0,321.6737,321.762,320.3385,320.3385,5751.0
2023-03-13 15:05:00,326.45,327.35,326.18,326.18,9588.0,320.476,321.3595,320.2109,320.2109,9588.0
2023-03-13 15:10:00,326.19,326.97,326.15,326.79,12817.0,320.2207,320.9865,320.1815,320.8098,12817.0
2023-03-13 15:15:00,326.9,327.18,326.27,326.57,12550.0,320.9178,321.1926,320.2993,320.5938,12550.0
2023-03-13 15:20:00,326.29,326.29,324.8,324.91,13991.0,320.3189,320.3189,318.8562,318.9642,13991.0
2023-03-13 15:25:00,324.89,324.92,324.18,324.72,17659.0,318.9445,318.974,318.2475,318.7776,17659.0
2023-03-13 15:30:00,324.61,325.75,324.59,325.67,20835.0,318.6697,319.7888,318.65,319.7103,20835.0
2023-03-13 15:35:00,325.68,326.18,325.41,326.1,22767.0,319.7201,320.2109,319.455,320.1324,22767.0
2023-03-13 15:40:00,326.13,326.76,325.85,326.27,24058.0,320.1618,320.7803,319.887,320.2993,24058.0
2023-03-13 15:45:00,326.25,326.5,325.41,325.57,24429.0,320.2796,320.5251,319.455,319.6121,24429.0
2023-03-13 15:50:00,325.43,325.6,324.75,325.28,42365.0,319.4747,319.6415,318.8071,319.3274,42365.0
2023-03-13 15:55:00,325.36,325.44,324.38,324.66,97295.0,319.4059,319.4845,318.4439,318.7187,97295.0
2023-03-14 09:30:00,330.39,332.61,330.11,330.5,27623.0,324.3439,326.5233,324.069,324.4519,27623.0
2023-03-14 09:35:00,330.85,331.98,330.6,331.98,6877.0,324.7955,325.9048,324.55,325.9048,6877.0
2023-03-14 09:40:00,331.98,332.44,331.25,331.61,11526.0,325.9048,326.3564,325.1881,325.5416,11526.0
2023-03-14 09:45:00,331.7,332.12,330.85,331.48,13265.0,325.6299,326.0422,324.7955,325.4139,13265.0
2023-03-14 09:50:00,331.46,332.17,329.65,330.03,10315.0,325.3943,326.0913,323.6174,323.9905,10315.0
2023-03-14 09:55:00,329.74,330.4,329.12,330.29,13467.0,323.7058,324.3537,323.0971,324.2457,13467.0
2023-03-14 10:00:00,330.12,331.5,329.91,331.5,20492.0,324.0788,325.4336,323.8727,325.4336,20492.0
2023-03-14 10:05:00,331.56,333.4,331.29,333.12,14710.0,325.4925,327.2988,325.2274,327.0239,14710.0
2023-03-14 10:10:00,333.11,333.64,332.1,333.41,14643.0,327.0141,327.5344,326.0226,327.3086,14643.0
2023-03-14 10:15:00,333.5,333.84,332.9,333.57,10285.0,327.397,327.7308,326.808,327.4657,10285.0
2023-03-14 10:20:00,333.41,334.19,333.14,333.73,12105.0,327.3086,328.0743,327.0436,327.6228,12105.0
2023-03-14 10:25:00,333.75,334.07,332.96,333.96,10924.0,327.6424,327.9565,326.8669,327.8486,10924.0
2023-03-14 10:30:00,333.99,333.99,333.37,333.48,10197.0,327.878,327.878,327.2694,327.3773,10197.0
2023-03-14 10:35:00,333.48,333.89,332.6,333.07,9819.0,327.3773,327.7798,326.5134,326.9748,9819.0
2023-03-14 10:40:00,332.94,333.17,332.55,332.81,12265.0,326.8472,327.073,326.4644,326.7196,12265.0
2023-03-14 10:45:00,332.79,333.07,332.46,333.07,12493.0,326.7,326.9748,326.376,326.9748,12493.0
2023-03-14 10:50:00,333.02,333.43,333.01,333.02,8117.0,326.9258,327.3283,326.9159,326.9258,8117.0
2023-03-14 10:55:00,332.93,333.08,331.81,331.81,12004.0,326.8374,326.9847,325.7379,325.7379,12004.0
2023-03-14 11:00:00,331.84,332.58,331.76,332.58,11442.0,325.7673,326.4938,325.6888,326.4938,11442.0
2023-03-14 11:05:00,332.57,332.95,332.35,332.46,9445.0,326.484,326.857,326.268,326.376,9445.0
2023-03-14 11:10:00,332.35,332.63,332.2,332.57,17680.0,326.268,326.5429,326.1208,326.484,17680.0
2023-03-14 11:15:00,332.56,332.99,332.47,332.99,12923.0,326.4742,326.8963,326.3858,326.8963,12923.0
2023-03-14 11:20:00,332.98,334.15,332.97,334.02,13094.0,326.8865,328.0351,326.8767,327.9075,13094.0
2023-03-14 11:25:00,334.16,334.69,333.56,333.65,17797.0,328.0449,328.5652,327.4559,327.5442,17797.0
2023-03-14 11:30:00,333.69,333.87,333.44,333.7,8362.0,327.5835,327.7602,327.3381,327.5933,8362.0
2023-03-14 11:35:00,333.84,334.4,333.84,334.15,6482.0,327.7308,328.2805,327.7308,328.0351,6482.0
2023-03-14 11:40:00,334.12,334.23,333.15,333.28,16385.0,328.0056,328.1136,327.0534,327.181,16385.0
2023-03-14 11:45:00,333.27,333.28,332.57,332.63,15845.0,327.1712,327.181,326.484,326.5429,15845.0
2023-03-14 11:50:00,332.64,334.13,332.64,334.04,7738.0,326.5527,328.0154,326.5527,327.9271,7738.0
2023-03-14 11:55:00,334.03,334.03,333.4,333.42,6809.0,327.9173,327.9173,327.2988,327.3184,6809.0
2023-03-14 12:00:00,333.42,333.67,332.9,333.17,13947.0,327.3184,327.5639,326.808,327.073,13947.0
2023-03-14 12:05:00,333.25,333.25,332.67,333.16,10362.0,327.1515,327.1515,326.5822,327.0632,10362.0
2023-03-14 12:10:00,333.27,333.47,333.15,333.32,4920.0,327.1712,327.3675,327.0534,327.2203,4920.0
2023-03-14 12:15:00,333.28,333.48,332.53,332.67,4960.0,327.181,327.3773,326.4447,326.5822,4960.0
2023-03-14 12:20:00,332.57,332.61,332.21,332.21,6429.0,326.484,326.5233,326.1306,326.1306,6429.0
2023-03-14 12:25:00,332.08,332.09,331.1,331.12,12145.0,326.003,326.0128,325.0409,325.0605,12145.0
2023-03-14 12:30:00,331.24,331.71,331.24,331.62,12632.0,325.1783,325.6397,325.1783,325.5514,12632.0
2023-03-14 12:35:00,331.62,331.69,331.15,331.43,9523.0,325.5514,325.6201,325.09,325.3649,9523.0
2023-03-14 12:40:00,331.12,331.2,330.58,330.98,3524.0,325.0605,325.1391,324.5304,324.9231,3524.0
2023-03-14 12:45:00,330.98,331.5,330.85,331.46,7717.0,324.9231,325.4336,324.7955,325.3943,7717.0
2023-03-14 12:50:00,331.46,331.46,330.61,330.88,7155.0,325.3943,325.3943,324.5599,324.8249,7155.0
2023-03-14 12:55:00,330.74,330.98,330.45,330.83,5556.0,324.6875,324.9231,324.4028,324.7758,5556.0
2023-03-14 13:00:00,330.88,331.05,330.19,330.44,7549.0,324.8249,324.9918,324.1475,324.393,7549.0
2023-03-14 13:05:00,330.44,330.44,329.34,329.39,6416.0,324.393,324.393,323.3131,323.3622,6416.0
2023-03-14 13:10:00,329.35,329.52,328.84,328.84,4550.0,323.3229,323.4898,322.8222,322.8222,4550.0
2023-03-14 13:15:00,328.73,328.91,327.56,328.68,9014.0,322.7143,322.891,321.5657,322.6652,9014.0
2023-03-14 13:20:00,328.52,328.6,327.89,328.42,5041.0,322.5081,322.5866,321.8896,322.4099,5041.0
2023-03-14 13:25:00,328.36,329.3,328.36,329.12,6667.0,322.351,323.2738,322.351,323.0971,6667.0
2023-03-14 13:30:00,329.12,329.39,328.85,329.28,4566.0,323.0971,323.3622,322.8321,323.2542,4566.0
2023-03-14 13:35:00,329.18,329.74,329.16,329.73,6714.0,323.156,323.7058,323.1364,323.696,6714.0
2023-03-14 13:40:00,329.78,330.0,328.64,328.79,11046.0,323.745,323.961,322.6259,322.7732,11046.0
2023-03-14 13:45:00,328.69,329.68,328.62,329.68,23319.0,322.675,323.6469,322.6063,323.6469,23319.0
2023-03-14 13:50:00,329.71,330.19,329.52,329.73,9469.0,323.6763,324.1475,323.4898,323.696,9469.0
2023-03-14 13:55:00,329.63,329.67,329.1,329.11,6245.0,323.5978,323.6371,323.0775,323.0873,6245.0
2023-03-14 14:00:00,329.24,329.49,328.46,328.64,7912.0,323.2149,323.4604,322.4492,322.6259,7912.0
2023-03-14 14:05:00,328.76,329.24,328.4,329.19,15519.0,322.7437,323.2149,322.3903,323.1658,15519.0
2023-03-14 14:10:00,329.19,329.59,329.18,329.24,7322.0,323.1658,323.5585,323.156,323.2149,7322.0
2023-03-14 14:15:00,329.19,329.28,328.88,329.25,8649.0,323.1658,323.2542,322.8615,323.2247,8649.0
2023-03-14 14:20:00,329.07,329.4,328.81,329.19,5151.0,323.048,323.372,322.7928,323.1658,5151.0
2023-03-14 14:25:00,329.18,330.09,329.18,329.89,5717.0,323.156,324.0494,323.156,323.853,5717.0
2023-03-14 14:30:00,329.79,330.25,329.62,330.15,8140.0,323.7549,324.2064,323.588,324.1083,8140.0
2023-03-14 14:35:00,330.1,330.24,329.83,329.94,5319.0,324.0592,324.1966,323.7941,323.9021,5319.0
2023-03-14 14:40:00,329.82,330.05,329.36,329.57,5270.0,323.7843,324.0101,323.3327,323.5389,5270.0
2023-03-14 14:45:00,329.62,330.64,329.62,330.02,10250.0,323.588,324.5893,323.588,323.9807,10250.0
2023-03-14 14:50:00,329.89,330.46,329.89,330.16,3537.0,323.853,324.4126,323.853,324.1181,3537.0
2023-03-14 14:55:00,330.09,330.25,329.39,329.44,3750.0,324.0494,324.2064,323.3622,323.4113,3750.0
2023-03-14 15:00:00,329.62,330.03,329.53,329.81,2939.0,323.588,323.9905,323.4996,323.7745,2939.0
2023-03-14 15:05:00,329.91,330.08,329.13,329.15,5548.0,323.8727,324.0396,323.1069,323.1266,5548.0
2023-03-14 15:10:00,329.16,329.16,328.44,328.47,6594.0,323.1364,323.1364,322.4296,322.459,6594.0
2023-03-14 15:15:00,328.55,329.59,328.39,329.59,8856.0,322.5376,323.5585,322.3805,323.5585,8856.0
2023-03-14 15:20:00,329.62,329.66,328.84,328.88,4882.0,323.588,323.6272,322.8222,322.8615,4882.0
2023-03-14 15:25:00,328.9,329.52,328.88,329.47,6208.0,322.8812,323.4898,322.8615,323.4407,6208.0
2023-03-14 15:30:00,329.45,329.97,329.24,329.9,9840.0,323.4211,323.9316,323.2149,323.8629,9840.0
2023-03-14 15:35:00,329.96,330.63,329.94,330.1,8679.0,323.9218,324.5795,323.9021,324.0592,8679.0
2023-03-14 15:40:00,330.09,330.85,329.98,330.64,14717.0,324.0494,324.7955,323.9414,324.5893,14717.0
2023-03-14 15:45:00,330.6,331.08,330.46,330.9,18410.0,324.55,325.0213,324.4126,324.8446,18410.0
2023-03-14 15:50:00,331.08,331.75,330.8,331.16,35837.0,325.0213,325.679,324.7464,325.0998,35837.0
2023-03-14 15:55:00,331.25,332.98,331.25,332.73,91505.0,325.1881,326.8865,325.1881,326.6411,91505.0
2023-03-15 09:30:00,326.81,328.09,325.91,328.06,29306.0,320.8294,322.086,319.9459,322.0565,29306.0
2023-03-15 09:35:00,327.48,329.56,326.75,328.74,10274.0,321.4871,323.5291,320.7705,322.7241,10274.0
2023-03-15 09:40:00,329.08,329.46,328.14,328.71,8450.0,323.0579,323.4309,322.1351,322.6946,8450.0
2023-03-15 09:45:00,328.97,329.8,328.45,329.36,7220.0,322.9499,323.7647,322.4394,323.3327,7220.0
2023-03-15 09:50:00,329.22,329.5,327.63,328.0,6347.0,323.1953,323.4702,321.6344,321.9976,6347.0
2023-03-15 09:55:00,327.76,327.83,326.52,326.95,8794.0,321.762,321.8307,320.5447,320.9668,8794.0
2023-03-15 10:00:00,326.82,328.0,326.75,327.93,18428.0,320.8392,321.9976,320.7705,321.9289,18428.0
2023-03-15 10:05:00,328.08,328.92,327.45,327.77,41443.0,322.0762,322.9008,321.4577,321.7718,41443.0
2023-03-15 10:10:00,327.77,328.5,327.64,327.91,28956.0,321.7718,322.4885,321.6442,321.9093,28956.0
2023-03-15 10:15:00,327.95,329.18,327.95,328.91,22155.0,321.9485,323.156,321.9485,322.891,22155.0
2023-03-15 10:20:00,328.79,329.44,328.16,328.16,11847.0,322.7732,323.4113,322.1547,322.1547,11847.0
2023-03-15 10:25:00,328.14,328.7,327.9,328.2,13884.0,322.1351,322.6848,321.8995,322.194,13884.0
2023-03-15 10:30:00,328.15,328.95,327.92,328.16,17368.0,322.1449,322.9302,321.9191,322.1547,17368.0
2023-03-15 10:35:00,327.99,329.27,327.99,328.67,10539.0,321.9878,323.2444,321.9878,322.6554,10539.0
2023-03-15 10:40:00,328.5,328.66,327.79,328.07,15252.0,322.4885,322.6455,321.7915,322.0663,15252.0
2023-03-15 10:45:00,328.03,328.21,327.2,327.86,10998.0,322.0271,322.2038,321.2123,321.8602,10998.0
2023-03-15 10:50:00,327.75,328.53,327.53,328.36,8109.0,321.7522,322.5179,321.5362,322.351,8109.0
2023-03-15 10:55:00,328.55,329.17,328.22,329.17,6952.0,322.5376,323.1462,322.2136,323.1462,6952.0
2023-03-15 11:00:00,329.29,329.29,328.84,328.91,10920.0,323.264,323.264,322.8222,322.891,10920.0
2023-03-15 11:05:00,328.85,329.5,328.66,328.84,10988.0,322.8321,323.4702,322.6455,322.8222,10988.0
2023-03-15 11:10:00,328.88,329.41,328.84,329.33,8893.0,322.8615,323.3818,322.8222,323.3033,8893.0
2023-03-15 11:15:00,329.25,329.34,328.64,329.1,7929.0,323.2247,323.3131,322.6259,323.0775,7929.0
2023-03-15 11:20:00,329.16,329.16,327.95,327.95,7545.0,323.1364,323.1364,321.9485,321.9485,7545.0
2023-03-15 11:25:00,328.12,328.51,328.0,328.44,14382.0,322.1154,322.4983,321.9976,322.4296,14382.0
2023-03-15 11:30:00,328.44,329.24,328.37,328.45,7096.0,322.4296,323.2149,322.3609,322.4394,7096.0
2023-03-15 11:35:00,328.41,328.46,328.05,328.14,11043.0,322.4001,322.4492,322.0467,322.1351,11043.0
2023-03-15 11:40:00,328.03,328.61,327.97,328.36,14510.0,322.0271,322.5965,321.9682,322.351,14510.0
2023-03-15 11:45:00,328.28,329.09,328.19,328.5,6843.0,322.2725,323.0677,322.1841,322.4885,6843.0
2023-03-15 11:50:00,328.51,328.51,327.96,328.41,16915.0,322.4983,322.4983,321.9584,322.4001,16915.0
2023-03-15 11:55:00,328.46,328.5,328.25,328.5,7574.0,322.4492,322.4885,322.243,322.4885,7574.0
2023-03-15 12:00:00,328.55,328.85,328.36,328.57,5979.0,322.5376,322.8321,322.351,322.5572,5979.0
2023-03-15 12:05:00,328.3,328.44,328.05,328.13,14543.0,322.2921,322.4296,322.0467,322.1252,14543.0
2023-03-15 12:10:00,328.03,328.36,327.81,328.32,12233.0,322.0271,322.351,321.8111,322.3118,12233.0
2023-03-15 12:15:00,328.21,328.59,328.08,328.12,6335.0,322.2038,322.5768,322.0762,322.1154,6335.0
2023-03-15 12:20:00,328.28,328.71,328.12,328.25,10000.0,322.2725,322.6946,322.1154,322.243,10000.0
2023-03-15 12:25:00,328.2,328.66,327.85,328.66,15300.0,322.194,322.6455,321.8504,322.6455,15300.0
2023-03-15 12:30:00,328.67,329.28,328.55,328.6,6574.0,322.6554,323.2542,322.5376,322.5866,6574.0
2023-03-15 12:35:00,328.52,328.97,328.21,328.63,8956.0,322.5081,322.9499,322.2038,322.6161,8956.0
2023-03-15 12:40:00,328.6,328.84,328.44,328.66,7530.0,322.5866,322.8222,322.4296,322.6455,7530.0
2023-03-15 12:45:00,328.69,329.03,328.69,328.93,5067.0,322.675,323.0088,322.675,322.9106,5067.0
2023-03-15 12:50:00,328.84,328.84,328.2,328.35,11079.0,322.8222,322.8222,322.194,322.3412,11079.0
2023-03-15 12:55:00,328.25,328.59,328.16,328.36,24964.0,322.243,322.5768,322.1547,322.351,24964.0
2023-03-15 13:00:00,328.25,328.37,328.2,328.37,8981.0,322.243,322.3609,322.194,322.3609,8981.0
2023-03-15 13:05:00,328.37,329.16,328.37,328.67,9591.0,322.3609,323.1364,322.3609,322.6554,9591.0
2023-03-15 13:10:00,328.77,329.69,328.7,329.69,8754.0,322.7535,323.6567,322.6848,323.6567,8754.0
2023-03-15 13:15:00,329.75,330.19,329.56,329.71,8119.0,323.7156,324.1475,323.5291,323.6763,8119.0
2023-03-15 13:20:00,329.7,329.8,329.49,329.51,5680.0,323.6665,323.7647,323.4604,323.48,5680.0
2023-03-15 13:25:00,329.54,330.39,329.46,330.39,6967.0,323.5094,324.3439,323.4309,324.3439,6967.0
2023-03-15 13:30:00,330.24,330.28,329.76,330.21,8916.0,324.1966,324.2359,323.7254,324.1672,8916.0
2023-03-15 13:35:00,330.26,330.54,329.98,330.16,8511.0,324.2163,324.4911,323.9414,324.1181,8511.0
2023-03-15 13:40:00,330.15,330.15,329.51,329.66,6950.0,324.1083,324.1083,323.48,323.6272,6950.0
2023-03-15 13:45:00,329.59,329.6,329.2,329.28,5549.0,323.5585,323.5683,323.1757,323.2542,5549.0
2023-03-15 13:50:00,329.22,330.03,329.21,330.03,9892.0,323.1953,323.9905,323.1855,323.9905,9892.0
2023-03-15 13:55:00,329.91,330.43,329.82,330.26,8368.0,323.8727,324.3832,323.7843,324.2163,8368.0
2023-03-15 14:00:00,330.36,330.36,329.68,330.29,6794.0,324.3144,324.3144,323.6469,324.2457,6794.0
2023-03-15 14:05:00,330.2,330.79,330.2,330.51,6960.0,324.1574,324.7366,324.1574,324.4617,6960.0
2023-03-15 14:10:00,330.6,330.94,330.57,330.84,6732.0,324.55,324.8838,324.5206,324.7856,6732.0
2023-03-15 14:15:00,330.6,331.19,330.31,331.04,7393.0,324.55,325.1292,324.2653,324.982,7393.0
2023-03-15 14:20:00,330.87,332.13,330.84,332.12,6756.0,324.8151,326.052,324.7856,326.0422,6756.0
2023-03-15 14:25:00,332.11,334.05,332.07,333.35,9378.0,326.0324,327.9369,325.9931,327.2497,9378.0
2023-03-15 14:30:00,333.45,334.0,333.03,333.6,8116.0,327.3479,327.8878,326.9356,327.4951,8116.0
2023-03-15 14:35:00,333.47,334.14,333.03,333.61,5146.0,327.3675,328.0253,326.9356,327.505,5146.0
2023-03-15 14:40:00,333.62,333.9,333.28,333.6,5765.0,327.5148,327.7897,327.181,327.4951,5765.0
2023-03-15 14:45:00,333.47,333.6,332.88,332.88,5311.0,327.3675,327.4951,326.7883,326.7883,5311.0
2023-03-15 14:50:00,333.05,333.58,332.55,333.57,5973.0,326.9552,327.4755,326.4644,327.4657,5973.0
2023-03-15 14:55:00,333.51,333.98,333.44,333.98,4726.0,327.4068,327.8682,327.3381,327.8682,4726.0
2023-03-15 15:00:00,334.08,334.49,333.45,333.49,6558.0,327.9664,328.3689,327.3479,327.3872,6558.0
2023-03-15 15:05:00,333.62,334.04,332.88,332.99,8811.0,327.5148,327.9271,326.7883,326.8963,8811.0
2023-03-15 15:10:00,332.87,333.54,332.69,333.35,11570.0,326.7785,327.4362,326.6018,327.2497,11570.0
2023-03-15 15:15:00,333.35,333.89,333.35,333.4,9004.0,327.2497,327.7798,327.2497,327.2988,9004.0
2023-03-15 15:20:00,333.26,333.84,332.96,333.49,10447.0,327.1614,327.7308,326.8669,327.3872,10447.0
2023-03-15 15:25:00,333.58,334.05,332.99,333.58,12918.0,327.4755,327.9369,326.8963,327.4755,12918.0
2023-03-15 15:30:00,333.47,334.01,333.44,333.9,17668.0,327.3675,327.8976,327.3381,327.7897,17668.0
2023-03-15 15:35:00,333.99,334.0,332.56,332.95,14388.0,327.878,327.8878,326.4742,326.857,14388.0
2023-03-15 15:40:00,332.84,332.94,331.95,332.51,14200.0,326.749,326.8472,325.8753,326.4251,14200.0
2023-03-15 15:45:00,332.45,332.79,331.96,332.25,20528.0,326.3662,326.7,325.8852,326.1698,20528.0
2023-03-15 15:50:00,332.21,332.6,331.82,332.08,24886.0,326.1306,326.5134,325.7477,326.003,24886.0
2023-03-15 15:55:00,332.14,334.5,332.14,334.5,93208.0,326.0619,328.3787,326.0619,328.3787,93208.0
2023-03-16 09:30:00,333.18,333.19,332.3,333.0,20247.0,327.0828,327.0926,326.2189,326.9061,20247.0
2023-03-16 09:35:00,333.05,333.85,332.29,333.85,8861.0,326.9552,327.7406,326.2091,327.7406,8861.0
2023-03-16 09:40:00,333.61,334.56,333.23,333.69,8804.0,327.505,328.4376,327.1319,327.5835,8804.0
2023-03-16 09:45:00,333.86,334.23,333.47,333.55,14864.0,327.7504,328.1136,327.3675,327.4461,14864.0
2023-03-16 09:50:00,333.58,334.02,332.99,333.73,14337.0,327.4755,327.9075,326.8963,327.6228,14337.0
2023-03-16 09:55:00,333.77,335.43,333.72,334.75,9824.0,327.662,329.2917,327.6129,328.6241,9824.0
2023-03-16 10:00:00,334.99,336.2,334.64,334.68,14792.0,328.8597,330.0476,328.5161,328.5554,14792.0
2023-03-16 10:05:00,334.64,334.64,332.64,332.64,4826.0,328.5161,328.5161,326.5527,326.5527,4826.0
2023-03-16 10:10:00,332.71,333.54,332.67,333.49,6633.0,326.6214,327.4362,326.5822,327.3872,6633.0
2023-03-16 10:15:00,333.57,333.71,333.04,333.28,7054.0,327.4657,327.6031,326.9454,327.181,7054.0
2023-03-16 10:20:00,333.18,334.48,332.99,334.38,7480.0,327.0828,328.359,326.8963,328.2609,7480.0
2023-03-16 10:25:00,334.42,334.69,334.1,334.69,10936.0,328.3001,328.5652,327.986,328.5652,10936.0
2023-03-16 10:30:00,334.83,335.42,334.66,335.0,4121.0,328.7026,329.2818,328.5357,328.8695,4121.0
2023-03-16 10:35:00,334.83,335.37,334.79,335.04,3625.0,328.7026,329.2328,328.6634,328.9088,3625.0
2023-03-16 10:40:00,335.14,336.05,335.1,336.05,4452.0,329.007,329.9003,328.9677,329.9003,4452.0
2023-03-16 10:45:00,336.05,337.22,335.98,336.89,3996.0,329.9003,331.0489,329.8316,330.7249,3996.0
2023-03-16 10:50:00,337.09,338.29,337.09,338.29,2699.0,330.9213,332.0993,330.9213,332.0993,2699.0
2023-03-16 10:55:00,338.48,339.01,338.11,338.22,6515.0,332.2858,332.8061,331.9226,332.0306,6515.0
2023-03-16 11:00:00,338.22,338.61,338.13,338.4,4930.0,332.0306,332.4135,331.9422,332.2073,4930.0
2023-03-16 11:05:00,338.23,339.21,338.23,338.88,3380.0,332.0404,333.0025,332.0404,332.6785,3380.0
2023-03-16 11:10:00,339.0,339.41,338.87,339.41,12790.0,332.7963,333.1988,332.6687,333.1988,12790.0
2023-03-16 11:15:00,339.24,339.71,339.05,339.55,12636.0,333.0319,333.4933,332.8454,333.3363,12636.0
2023-03-16 11:20:00,339.5,339.96,339.34,339.67,9183.0,333.2872,333.7388,333.1301,333.4541,9183.0
2023-03-16 11:25:00,339.79,340.69,339.78,339.92,10781.0,333.5719,334.4554,333.562,333.6995,10781.0
2023-03-16 11:30:00,340.09,340.46,339.82,339.95,8517.0,333.8664,334.2296,333.6013,333.7289,8517.0
2023-03-16 11:35:00,339.97,340.08,339.58,339.65,4657.0,333.7486,333.8566,333.3657,333.4344,4657.0
2023-03-16 11:40:00,339.81,340.2,339.63,339.64,5998.0,333.5915,333.9744,333.4148,333.4246,5998.0
2023-03-16 11:45:00,339.66,339.69,339.32,339.64,3920.0,333.4442,333.4737,333.1105,333.4246,3920.0
2023-03-16 11:50:00,339.79,339.97,339.62,339.62,6758.0,333.5719,333.7486,333.405,333.405,6758.0
2023-03-16 11:55:00,339.67,340.22,339.51,339.63,9083.0,333.4541,333.994,333.297,333.4148,9083.0
2023-03-16 12:00:00,339.55,339.91,339.05,339.25,6792.0,333.3363,333.6897,332.8454,333.0417,6792.0
2023-03-16 12:05:00,339.08,339.09,338.46,338.49,6167.0,332.8749,332.8847,332.2662,332.2957,6167.0
2023-03-16 12:10:00,338.59,338.77,338.22,338.48,8770.0,332.3938,332.5705,332.0306,332.2858,8770.0
2023-03-16 12:15:00,338.6,339.08,338.59,339.07,4333.0,332.4036,332.8749,332.3938,332.865,4333.0
2023-03-16 12:20:00,339.19,339.33,338.98,339.15,5870.0,332.9828,333.1203,332.7767,332.9436,5870.0
2023-03-16 12:25:00,339.19,339.67,339.19,339.53,3526.0,332.9828,333.4541,332.9828,333.3166,3526.0
2023-03-16 12:30:00,339.6,339.65,339.18,339.35,4338.0,333.3853,333.4344,332.973,333.1399,4338.0
2023-03-16 12:35:00,339.34,339.39,338.9,339.37,3907.0,333.1301,333.1792,332.6982,333.1596,3907.0
2023-03-16 12:40:00,339.36,339.39,339.11,339.11,2027.0,333.1497,333.1792,332.9043,332.9043,2027.0
2023-03-16 12:45:00,339.19,339.27,338.73,339.03,7165.0,332.9828,333.0614,332.5313,332.8258,7165.0
2023-03-16 12:50:00,338.99,340.85,338.99,339.94,8777.0,332.7865,334.6125,332.7865,333.7191,8777.0
2023-03-16 12:55:00,339.97,340.4,339.96,340.22,4209.0,333.7486,334.1707,333.7388,333.994,4209.0
2023-03-16 13:00:00,340.24,341.3,340.15,341.3,11525.0,334.0136,335.0542,333.9253,335.0542,11525.0
2023-03-16 13:05:00,341.34,341.56,341.05,341.08,4192.0,335.0935,335.3095,334.8088,334.8383,4192.0
2023-03-16 13:10:00,341.14,341.14,340.8,340.81,3775.0,334.8972,334.8972,334.5634,334.5732,3775.0
2023-03-16 13:15:00,340.86,340.91,340.19,340.52,7022.0,334.6223,334.6714,333.9645,334.2885,7022.0
2023-03-16 13:20:00,340.55,340.9,340.27,340.4,5629.0,334.318,334.6616,334.0431,334.1707,5629.0
2023-03-16 13:25:00,340.44,340.83,340.44,340.79,3660.0,334.21,334.5928,334.21,334.5536,3660.0
2023-03-16 13:30:00,340.7,340.99,340.59,340.66,3791.0,334.4652,334.7499,334.3572,334.4259,3791.0
2023-03-16 13:35:00,340.71,340.71,340.23,340.43,2764.0,334.475,334.475,334.0038,334.2002,2764.0
2023-03-16 13:40:00,340.44,340.88,340.23,340.71,6152.0,334.21,334.6419,334.0038,334.475,6152.0
2023-03-16 13:45:00,340.69,340.87,340.61,340.74,3161.0,334.4554,334.6321,334.3769,334.5045,3161.0
2023-03-16 13:50:00,340.68,340.9,340.39,340.72,4923.0,334.4456,334.6616,334.1609,334.4848,4923.0
2023-03-16 13:55:00,340.69,340.82,340.49,340.68,4452.0,334.4554,334.583,334.2591,334.4456,4452.0
2023-03-16 14:00:00,340.64,340.66,340.34,340.5,14116.0,334.4063,334.4259,334.1118,334.2689,14116.0
2023-03-16 14:05:00,340.5,340.56,339.93,340.29,7851.0,334.2689,334.3278,333.7093,334.0627,7851.0
2023-03-16 14:10:00,340.33,340.39,340.06,340.1,10227.0,334.102,334.1609,333.8369,333.8762,10227.0
2023-03-16 14:15:00,340.09,340.09,339.0,339.0,9922.0,333.8664,333.8664,332.7963,332.7963,9922.0
2023-03-16 14:20:00,339.01,339.21,338.94,338.97,4308.0,332.8061,333.0025,332.7374,332.7669,4308.0
2023-03-16 14:25:00,338.91,339.14,338.58,339.14,3634.0,332.708,332.9338,332.384,332.9338,3634.0
2023-03-16 14:30:00,339.05,339.05,338.29,338.4,4750.0,332.8454,332.8454,332.0993,332.2073,4750.0
2023-03-16 14:35:00,338.44,339.02,338.44,338.78,2454.0,332.2466,332.816,332.2466,332.5803,2454.0
2023-03-16 14:40:00,338.93,339.22,338.78,339.1,4649.0,332.7276,333.0123,332.5803,332.8945,4649.0
2023-03-16 14:45:00,339.07,339.18,338.9,339.05,1681.0,332.865,332.973,332.6982,332.8454,1681.0
2023-03-16 14:50:00,339.05,339.37,339.04,339.33,4161.0,332.8454,333.1596,332.8356,333.1203,4161.0
2023-03-16 14:55:00,339.32,339.76,339.29,339.66,3231.0,333.1105,333.5424,333.081,333.4442,3231.0
2023-03-16 15:00:00,339.72,339.79,339.4,339.42,7963.0,333.5031,333.5719,333.189,333.2086,7963.0
2023-03-16 15:05:00,339.48,339.84,339.41,339.42,3467.0,333.2675,333.621,333.1988,333.2086,3467.0
2023-03-16 15:10:00,339.42,339.93,339.37,339.54,7673.0,333.2086,333.7093,333.1596,333.3264,7673.0
2023-03-16 15:15:00,339.54,340.0,339.49,339.83,5896.0,333.3264,333.778,333.2774,333.6111,5896.0
2023-03-16 15:20:00,339.83,340.12,339.62,340.07,4375.0,333.6111,333.8958,333.405,333.8467,4375.0
2023-03-16 15:25:00,339.95,340.01,339.47,339.79,6002.0,333.7289,333.7878,333.2577,333.5719,6002.0
2023-03-16 15:30:00,339.88,340.03,339.57,339.98,6435.0,333.6602,333.8075,333.3559,333.7584,6435.0
2023-03-16 15:35:00,339.98,340.16,339.71,340.06,13114.0,333.7584,333.9351,333.4933,333.8369,13114.0
2023-03-16 15:40:00,340.07,340.77,340.0,340.71,9707.0,333.8467,334.5339,333.778,334.475,9707.0
2023-03-16 15:45:00,340.65,340.74,339.94,340.17,14886.0,334.4161,334.5045,333.7191,333.9449,14886.0
2023-03-16 15:50:00,340.25,340.55,339.85,340.01,21755.0,334.0234,334.318,333.6308,333.7878,21755.0
2023-03-16 15:55:00,339.9,340.3,339.67,340.03,49312.0,333.6799,334.0725,333.4541,333.8075,49312.0
2023-03-17 09:30:00,338.71,340.32,338.42,339.4,313461.0,332.5116,334.0922,332.2269,333.189,313461.0
2023-03-17 09:35:00,339.44,339.86,338.51,339.78,5015.0,333.2283,333.6406,332.3153,333.562,5015.0
2023-03-17 09:40:00,339.92,340.32,338.69,339.64,6331.0,333.6995,334.0922,332.492,333.4246,6331.0
2023-03-17 09:45:00,339.78,339.78,338.17,338.62,6768.0,333.562,333.562,331.9815,332.4233,6768.0
2023-03-17 09:50:00,338.36,338.37,336.86,337.18,12121.0,332.168,332.1779,330.6955,331.0096,12121.0
2023-03-17 09:55:00,337.17,337.18,336.04,336.29,5717.0,330.9998,331.0096,329.8905,330.1359,5717.0
2023-03-17 10:00:00,336.71,338.95,336.69,338.69,5555.0,330.5482,332.7472,330.5286,332.492,5555.0
2023-03-17 10:05:00,338.25,338.25,336.59,336.59,3722.0,332.06,332.06,330.4304,330.4304,3722.0
2023-03-17 10:10:00,336.8,336.81,335.61,335.74,7098.0,330.6366,330.6464,329.4684,329.596,7098.0
2023-03-17 10:15:00,336.03,336.69,335.79,335.89,4974.0,329.8807,330.5286,329.6451,329.7432,4974.0
2023-03-17 10:20:00,336.1,336.45,335.55,336.22,7782.0,329.9494,330.293,329.4095,330.0672,7782.0
2023-03-17 10:25:00,336.23,336.25,335.1,335.73,9452.0,330.077,330.0966,328.9677,329.5862,9452.0
2023-03-17 10:30:00,336.22,336.43,335.53,335.53,4140.0,330.0672,330.2734,329.3898,329.3898,4140.0
2023-03-17 10:35:00,335.47,335.98,335.02,335.78,5692.0,329.3309,329.8316,328.8892,329.6352,5692.0
2023-03-17 10:40:00,335.74,335.74,334.84,334.84,3995.0,329.596,329.596,328.7125,328.7125,3995.0
2023-03-17 10:45:00,334.78,335.26,334.62,335.04,4793.0,328.6535,329.1248,328.4965,328.9088,4793.0
2023-03-17 10:50:00,335.12,335.32,334.04,334.26,5209.0,328.9873,329.1837,327.9271,328.1431,5209.0
2023-03-17 10:55:00,334.18,334.71,333.92,334.42,3751.0,328.0645,328.5848,327.8093,328.3001,3751.0
2023-03-17 11:00:00,334.34,334.34,333.18,333.26,5014.0,328.2216,328.2216,327.0828,327.1614,5014.0
2023-03-17 11:05:00,333.44,333.69,333.08,333.09,5406.0,327.3381,327.5835,326.9847,326.9945,5406.0
2023-03-17 11:10:00,333.01,333.2,332.67,332.79,3237.0,326.9159,327.1025,326.5822,326.7,3237.0
2023-03-17 11:15:00,332.76,334.25,332.76,333.94,5286.0,326.6705,328.1332,326.6705,327.8289,5286.0
2023-03-17 11:20:00,333.93,333.93,332.73,332.94,3217.0,327.8191,327.8191,326.6411,326.8472,3217.0
2023-03-17 11:25:00,333.01,333.82,332.52,333.69,12756.0,326.9159,327.7111,326.4349,327.5835,12756.0
2023-03-17 11:30:00,333.66,334.2,333.55,333.93,3373.0,327.554,328.0842,327.4461,327.8191,3373.0
2023-03-17 11:35:00,333.74,333.95,332.63,332.63,2591.0,327.6326,327.8387,326.5429,326.5429,2591.0
2023-03-17 11:40:00,332.78,332.88,332.3,332.3,5434.0,326.6901,326.7883,326.2189,326.2189,5434.0
2023-03-17 11:45:00,332.28,332.92,332.25,332.92,5422.0,326.1993,326.8276,326.1698,326.8276,5422.0
2023-03-17 11:50:00,332.93,333.1,331.98,331.98,3036.0,326.8374,327.0043,325.9048,325.9048,3036.0
2023-03-17 11:55:00,331.97,332.06,331.2,332.06,10156.0,325.895,325.9833,325.1391,325.9833,10156.0
2023-03-17 12:00:00,332.0,333.22,332.0,333.22,4730.0,325.9244,327.1221,325.9244,327.1221,4730.0
2023-03-17 12:05:00,333.06,333.63,332.72,333.57,4439.0,326.965,327.5246,326.6312,327.4657,4439.0
2023-03-17 12:10:00,333.57,333.63,333.21,333.39,1997.0,327.4657,327.5246,327.1123,327.289,1997.0
2023-03-17 12:15:00,333.13,333.63,333.13,333.31,2505.0,327.0337,327.5246,327.0337,327.2104,2505.0
2023-03-17 12:20:00,333.41,333.46,333.0,333.46,5054.0,327.3086,327.3577,326.9061,327.3577,5054.0
2023-03-17 12:25:00,333.56,334.12,333.42,334.02,3586.0,327.4559,328.0056,327.3184,327.9075,3586.0
2023-03-17 12:30:00,334.14,334.78,333.95,334.09,14229.0,328.0253,328.6535,327.8387,327.9762,14229.0
2023-03-17 12:35:00,334.05,334.05,333.39,333.42,3273.0,327.9369,327.9369,327.289,327.3184,3273.0
2023-03-17 12:40:00,333.59,333.77,333.41,333.76,4019.0,327.4853,327.662,327.3086,327.6522,4019.0
2023-03-17 12:45:00,333.65,333.88,333.39,333.74,6265.0,327.5442,327.77,327.289,327.6326,6265.0
2023-03-17 12:50:00,333.8,334.11,333.38,333.38,2384.0,327.6915,327.9958,327.2792,327.2792,2384.0
2023-03-17 12:55:00,333.36,333.77,333.14,333.61,13698.0,327.2595,327.662,327.0436,327.505,13698.0
2023-03-17 13:00:00,333.68,333.76,333.46,333.51,2768.0,327.5737,327.6522,327.3577,327.4068,2768.0
2023-03-17 13:05:00,333.64,334.17,333.59,334.08,3109.0,327.5344,328.0547,327.4853,327.9664,3109.0
2023-03-17 13:10:00,333.99,334.26,333.83,334.08,2794.0,327.878,328.1431,327.7209,327.9664,2794.0
2023-03-17 13:15:00,334.18,334.37,333.76,333.94,4357.0,328.0645,328.2511,327.6522,327.8289,4357.0
2023-03-17 13:20:00,334.09,334.68,334.06,334.08,2251.0,327.9762,328.5554,327.9467,327.9664,2251.0
2023-03-17 13:25:00,334.02,334.22,333.93,334.09,3611.0,327.9075,328.1038,327.8191,327.9762,3611.0
2023-03-17 13:30:00,334.08,334.53,333.91,333.96,5058.0,327.9664,328.4081,327.7995,327.8486,5058.0
2023-03-17 13:35:00,333.72,333.96,333.55,333.91,2939.0,327.6129,327.8486,327.4461,327.7995,2939.0
2023-03-17 13:40:00,333.94,334.48,333.67,334.46,7449.0,327.8289,328.359,327.5639,328.3394,7449.0
2023-03-17 13:45:00,334.41,335.0,334.39,334.75,6446.0,328.2903,328.8695,328.2707,328.6241,6446.0
2023-03-17 13:50:00,334.76,334.83,334.17,334.19,2265.0,328.6339,328.7026,328.0547,328.0743,2265.0
2023-03-17 13:55:00,334.19,334.36,333.84,334.3,3908.0,328.0743,328.2412,327.7308,328.1823,3908.0
2023-03-17 14:00:00,334.51,335.05,334.4,334.77,7801.0,328.3885,328.9186,328.2805,328.6437,7801.0
2023-03-17 14:05:00,334.9,334.98,333.79,333.89,10451.0,328.7714,328.8499,327.6817,327.7798,10451.0
2023-03-17 14:10:00,333.86,333.86,333.5,333.51,3822.0,327.7504,327.7504,327.397,327.4068,3822.0
2023-03-17 14:15:00,333.47,333.68,333.17,333.34,5429.0,327.3675,327.5737,327.073,327.2399,5429.0
2023-03-17 14:20:00,333.43,333.53,333.14,333.34,10771.0,327.3283,327.4264,327.0436,327.2399,10771.0
2023-03-17 14:25:00,333.31,333.33,333.06,333.28,5475.0,327.2104,327.2301,326.965,327.181,5475.0
2023-03-17 14:30:00,333.28,333.66,333.26,333.54,7128.0,327.181,327.554,327.1614,327.4362,7128.0
2023-03-17 14:35:00,333.54,333.69,333.42,333.54,4228.0,327.4362,327.5835,327.3184,327.4362,4228.0
2023-03-17 14:40:00,333.63,333.82,333.47,333.54,3671.0,327.5246,327.7111,327.3675,327.4362,3671.0
2023-03-17 14:45:00,333.43,333.79,333.37,333.56,4651.0,327.3283,327.6817,327.2694,327.4559,4651.0
2023-03-17 14:50:00,333.4,334.26,333.27,334.26,5642.0,327.2988,328.1431,327.1712,328.1431,5642.0
2023-03-17 14:55:00,334.35,334.63,334.11,334.47,7039.0,328.2314,328.5063,327.9958,328.3492,7039.0
2023-03-17 15:00:00,334.55,334.6,334.18,334.54,9614.0,328.4278,328.4768,328.0645,328.4179,9614.0
2023-03-17 15:05:00,334.59,334.6,334.13,334.29,11516.0,328.467,328.4768,328.0154,328.1725,11516.0
2023-03-17 15:10:00,334.34,334.82,334.34,334.82,7130.0,328.2216,328.6928,328.2216,328.6928,7130.0
2023-03-17 15:15:00,334.72,335.09,334.41,334.56,7200.0,328.5946,328.9579,328.2903,328.4376,7200.0
2023-03-17 15:20:00,334.58,334.75,334.24,334.66,5256.0,328.4572,328.6241,328.1234,328.5357,5256.0
2023-03-17 15:25:00,334.76,335.37,334.33,335.2,14908.0,328.6339,329.2328,328.2118,329.0659,14908.0
2023-03-17 15:30:00,335.04,335.04,334.19,334.72,14452.0,328.9088,328.9088,328.0743,328.5946,14452.0
2023-03-17 15:35:00,334.73,335.01,334.47,334.63,16327.0,328.6045,328.8793,328.3492,328.5063,16327.0
2023-03-17 15:40:00,334.72,335.21,334.53,335.16,16770.0,328.5946,329.0757,328.4081,329.0266,16770.0
2023-03-17 15:45:00,335.1,335.15,334.47,334.84,35085.0,328.9677,329.0168,328.3492,328.7125,35085.0
2023-03-17 15:50:00,335.01,335.31,334.53,335.13,39227.0,328.8793,329.1738,328.4081,328.9971,39227.0
2023-03-17 15:55:00,335.05,335.05,333.83,334.69,71573.0,328.9186,328.9186,327.7209,328.5652,71573.0
2023-03-20 09:30:00,334.94,335.33,333.28,333.28,33183.0,328.8106,329.1935,327.181,327.181,33183.0
2023-03-20 09:35:00,333.28,334.6,333.03,334.6,10296.0,327.181,328.4768,326.9356,328.4768,10296.0
2023-03-20 09:40:00,334.09,334.91,332.95,333.98,7130.0,327.9762,328.7812,326.857,327.8682,7130.0
2023-03-20 09:45:00,334.25,334.25,333.09,334.03,15558.0,328.1332,328.1332,326.9945,327.9173,15558.0
2023-03-20 09:50:00,333.53,334.03,333.03,333.62,17620.0,327.4264,327.9173,326.9356,327.5148,17620.0
2023-03-20 09:55:00,333.75,334.19,333.12,333.12,7603.0,327.6424,328.0743,327.0239,327.0239,7603.0
2023-03-20 10:00:00,333.11,334.39,333.11,334.07,10948.0,327.0141,328.2707,327.0141,327.9565,10948.0
2023-03-20 10:05:00,333.9,334.38,333.5,333.92,11974.0,327.7897,328.2609,327.397,327.8093,11974.0
2023-03-20 10:10:00,333.91,334.02,333.01,333.01,8497.0,327.7995,327.9075,326.9159,326.9159,8497.0
2023-03-20 10:15:00,333.13,333.25,331.98,331.98,10804.0,327.0337,327.1515,325.9048,325.9048,10804.0
2023-03-20 10:20:00,331.77,332.53,331.58,332.53,10420.0,325.6986,326.4447,325.5121,326.4447,10420.0
2023-03-20 10:25:00,332.52,332.55,331.36,332.08,15580.0,326.4349,326.4644,325.2961,326.003,15580.0
2023-03-20 10:30:00,332.08,332.41,331.85,332.41,8638.0,326.003,326.3269,325.7772,326.3269,8638.0
2023-03-20 10:35:00,332.34,332.34,331.12,331.23,5655.0,326.2582,326.2582,325.0605,325.1685,5655.0
2023-03-20 10:40:00,331.35,331.88,331.35,331.51,7337.0,325.2863,325.8066,325.2863,325.4434,7337.0
2023-03-20 10:45:00,331.51,332.85,331.32,332.85,7067.0,325.4434,326.7589,325.2569,326.7589,7067.0
2023-03-20 10:50:00,332.84,332.84,332.44,332.56,3451.0,326.749,326.749,326.3564,326.4742,3451.0
2023-03-20 10:55:00,332.44,333.43,332.37,333.3,6481.0,326.3564,327.3283,326.2877,327.2006,6481.0
2023-03-20 11:00:00,333.25,333.81,333.0,333.61,11047.0,327.1515,327.7013,326.9061,327.505,11047.0
2023-03-20 11:05:00,333.6,333.87,333.5,333.57,5887.0,327.4951,327.7602,327.397,327.4657,5887.0
2023-03-20 11:10:00,333.55,333.76,333.31,333.75,7616.0,327.4461,327.6522,327.2104,327.6424,7616.0
2023-03-20 11:15:00,333.75,334.07,333.47,334.06,3412.0,327.6424,327.9565,327.3675,327.9467,3412.0
2023-03-20 11:20:00,333.93,333.93,332.97,333.19,14363.0,327.8191,327.8191,326.8767,327.0926,14363.0
2023-03-20 11:25:00,333.15,333.7,333.0,333.7,7760.0,327.0534,327.5933,326.9061,327.5933,7760.0
2023-03-20 11:30:00,333.7,334.03,333.62,333.99,6635.0,327.5933,327.9173,327.5148,327.878,6635.0
2023-03-20 11:35:00,333.74,333.82,333.46,333.82,19168.0,327.6326,327.7111,327.3577,327.7111,19168.0
2023-03-20 11:40:00,333.75,333.92,333.53,333.67,3308.0,327.6424,327.8093,327.4264,327.5639,3308.0
2023-03-20 11:45:00,333.55,333.92,333.43,333.68,7697.0,327.4461,327.8093,327.3283,327.5737,7697.0
2023-03-20 11:50:00,333.51,334.22,333.51,334.0,9132.0,327.4068,328.1038,327.4068,327.8878,9132.0
2023-03-20 11:55:00,333.95,334.3,333.95,334.21,5964.0,327.8387,328.1823,327.8387,328.094,5964.0
2023-03-20 12:00:00,334.16,334.38,333.95,334.0,7189.0,328.0449,328.2609,327.8387,327.8878,7189.0
2023-03-20 12:05:00,334.01,334.11,333.17,333.17,20475.0,327.8976,327.9958,327.073,327.073,20475.0
2023-03-20 12:10:00,333.08,333.13,332.57,332.73,8051.0,326.9847,327.0337,326.484,326.6411,8051.0
2023-03-20 12:15:00,332.72,332.85,332.07,332.75,6333.0,326.6312,326.7589,325.9931,326.6607,6333.0
2023-03-20 12:20:00,332.77,332.83,332.28,332.47,3906.0,326.6803,326.7392,326.1993,326.3858,3906.0
2023-03-20 12:25:00,332.25,332.67,332.02,332.23,3814.0,326.1698,326.5822,325.9441,326.1502,3814.0
2023-03-20 12:30:00,332.3,332.84,332.28,332.56,4277.0,326.2189,326.749,326.1993,326.4742,4277.0
2023-03-20 12:35:00,332.51,332.83,332.39,332.82,5592.0,326.4251,326.7392,326.3073,326.7294,5592.0
2023-03-20 12:40:00,332.74,332.87,332.44,332.53,2332.0,326.6509,326.7785,326.3564,326.4447,2332.0
2023-03-20 12:45:00,332.48,332.75,332.48,332.59,3171.0,326.3956,326.6607,326.3956,326.5036,3171.0
2023-03-20 12:50:00,332.58,333.19,332.58,333.17,4788.0,326.4938,327.0926,326.4938,327.073,4788.0
2023-03-20 12:55:00,333.0,333.83,333.0,333.76,4180.0,326.9061,327.7209,326.9061,327.6522,4180.0
2023-03-20 13:00:00,333.74,334.04,333.74,333.89,1768.0,327.6326,327.9271,327.6326,327.7798,1768.0
2023-03-20 13:05:00,334.14,334.48,333.98,334.44,1829.0,328.0253,328.359,327.8682,328.3198,1829.0
2023-03-20 13:10:00,334.42,334.51,334.27,334.27,2864.0,328.3001,328.3885,328.1529,328.1529,2864.0
2023-03-20 13:15:00,334.13,334.43,334.08,334.36,4304.0,328.0154,328.31,327.9664,328.2412,4304.0
2023-03-20 13:20:00,334.4,334.52,334.11,334.37,2769.0,328.2805,328.3983,327.9958,328.2511,2769.0
2023-03-20 13:25:00,334.35,334.35,334.13,334.2,1853.0,328.2314,328.2314,328.0154,328.0842,1853.0
2023-03-20 13:30:00,334.25,334.41,333.89,333.89,6274.0,328.1332,328.2903,327.7798,327.7798,6274.0
2023-03-20 13:35:00,333.81,334.18,333.81,334.18,4655.0,327.7013,328.0645,327.7013,328.0645,4655.0
2023-03-20 13:40:00,334.15,334.52,334.07,334.46,5316.0,328.0351,328.3983,327.9565,328.3394,5316.0
2023-03-20 13:45:00,334.37,334.37,333.78,333.94,5003.0,328.2511,328.2511,327.6718,327.8289,5003.0
2023-03-20 13:50:00,333.8,333.99,333.7,333.87,5903.0,327.6915,327.878,327.5933,327.7602,5903.0
2023-03-20 13:55:00,333.82,333.98,333.82,333.84,2313.0,327.7111,327.8682,327.7111,327.7308,2313.0
2023-03-20 14:00:00,333.76,334.04,333.6,333.65,17546.0,327.6522,327.9271,327.4951,327.5442,17546.0
2023-03-20 14:05:00,333.6,333.8,333.6,333.75,15903.0,327.4951,327.6915,327.4951,327.6424,15903.0
2023-03-20 14:10:00,333.73,334.02,333.7,333.92,5546.0,327.6228,327.9075,327.5933,327.8093,5546.0
2023-03-20 14:15:00,333.87,333.97,333.3,333.32,8485.0,327.7602,327.8584,327.2006,327.2203,8485.0
2023-03-20 14:20:00,333.3,333.67,333.18,333.63,3638.0,327.2006,327.5639,327.0828,327.5246,3638.0
2023-03-20 14:25:00,333.55,333.55,333.09,333.1,3494.0,327.4461,327.4461,326.9945,327.0043,3494.0
2023-03-20 14:30:00,333.19,333.19,332.54,332.57,4842.0,327.0926,327.0926,326.4545,326.484,4842.0
2023-03-20 14:35:00,332.46,332.46,331.6,331.73,5003.0,326.376,326.376,325.5317,325.6594,5003.0
2023-03-20 14:40:00,331.72,332.21,331.55,332.21,5568.0,325.6495,326.1306,325.4827,326.1306,5568.0
2023-03-20 14:45:00,332.15,332.34,332.13,332.25,3343.0,326.0717,326.2582,326.052,326.1698,3343.0
2023-03-20 14:50:00,332.25,332.62,332.24,332.35,3796.0,326.1698,326.5331,326.16,326.268,3796.0
2023-03-20 14:55:00,332.47,332.53,331.82,331.9,2213.0,326.3858,326.4447,325.7477,325.8263,2213.0
2023-03-20 15:00:00,332.03,332.24,331.78,332.24,2409.0,325.9539,326.16,325.7084,326.16,2409.0
2023-03-20 15:05:00,332.33,332.33,331.86,331.9,5585.0,326.2484,326.2484,325.787,325.8263,5585.0
2023-03-20 15:10:00,331.91,332.0,331.63,331.91,5622.0,325.8361,325.9244,325.5612,325.8361,5622.0
2023-03-20 15:15:00,331.79,332.08,331.55,331.96,7956.0,325.7183,326.003,325.4827,325.8852,7956.0
2023-03-20 15:20:00,332.05,332.07,331.52,331.82,5091.0,325.9735,325.9931,325.4532,325.7477,5091.0
2023-03-20 15:25:00,331.82,332.65,331.8,332.59,11359.0,325.7477,326.5625,325.7281,326.5036,11359.0
2023-03-20 15:30:00,332.57,333.14,332.57,332.85,8820.0,326.484,327.0436,326.484,326.7589,8820.0
2023-03-20 15:35:00,332.97,333.11,332.7,332.95,10459.0,326.8767,327.0141,326.6116,326.857,10459.0
2023-03-20 15:40:00,332.87,333.51,332.86,333.44,9358.0,326.7785,327.4068,326.7687,327.3381,9358.0
2023-03-20 15:45:00,333.29,333.54,333.26,333.47,15847.0,327.1908,327.4362,327.1614,327.3675,15847.0
2023-03-20 15:50:00,333.55,333.99,333.46,333.68,22728.0,327.4461,327.878,327.3577,327.5737,22728.0
2023-03-20 15:55:00,333.7,334.74,333.53,334.62,84852.0,327.5933,328.6143,327.4264,328.4965,84852.0
2023-03-21 09:30:00,338.85,340.49,338.85,340.49,26506.0,332.6491,334.2591,332.6491,334.2591,26506.0
2023-03-21 09:35:00,340.12,340.12,338.98,339.24,7245.0,333.8958,333.8958,332.7767,333.0319,7245.0
2023-03-21 09:40:00,339.61,341.1,339.61,340.11,3952.0,333.3952,334.8579,333.3952,333.886,3952.0
2023-03-21 09:45:00,339.95,340.34,339.56,340.34,4807.0,333.7289,334.1118,333.3461,334.1118,4807.0
2023-03-21 09:50:00,340.43,340.43,339.67,339.95,3406.0,334.2002,334.2002,333.4541,333.7289,3406.0
2023-03-21 09:55:00,340.26,340.26,339.79,340.22,5764.0,334.0333,334.0333,333.5719,333.994,5764.0
2023-03-21 10:00:00,340.4,340.68,339.17,339.38,10751.0,334.1707,334.4456,332.9632,333.1694,10751.0
2023-03-21 10:05:00,339.34,339.34,338.76,338.77,10221.0,333.1301,333.1301,332.5607,332.5705,10221.0
2023-03-21 10:10:00,338.96,339.34,338.47,338.47,4193.0,332.7571,333.1301,332.276,332.276,4193.0
2023-03-21 10:15:00,338.47,338.58,338.11,338.29,7385.0,332.276,332.384,331.9226,332.0993,7385.0
2023-03-21 10:20:00,338.26,338.6,338.02,338.11,4047.0,332.0699,332.4036,331.8343,331.9226,4047.0
2023-03-21 10:25:00,338.52,338.58,338.17,338.34,2788.0,332.3251,332.384,331.9815,332.1484,2788.0
2023-03-21 10:30:00,338.49,338.8,338.43,338.72,3523.0,332.2957,332.6,332.2368,332.5214,3523.0
2023-03-21 10:35:00,338.82,339.0,338.7,338.9,3964.0,332.6196,332.7963,332.5018,332.6982,3964.0
2023-03-21 10:40:00,338.85,339.0,338.55,338.8,9102.0,332.6491,332.7963,332.3546,332.6,9102.0
2023-03-21 10:45:00,338.76,339.15,338.68,338.91,11261.0,332.5607,332.9436,332.4822,332.708,11261.0
2023-03-21 10:50:00,338.89,338.89,338.56,338.56,2089.0,332.6883,332.6883,332.3644,332.3644,2089.0
2023-03-21 10:55:00,338.59,338.83,338.31,338.83,3527.0,332.3938,332.6294,332.1189,332.6294,3527.0
2023-03-21 11:00:00,338.84,339.0,338.69,338.78,5306.0,332.6393,332.7963,332.492,332.5803,5306.0
2023-03-21 11:05:00,338.89,339.18,338.8,338.88,17026.0,332.6883,332.973,332.6,332.6785,17026.0
2023-03-21 11:10:00,338.9,339.05,338.9,338.93,2709.0,332.6982,332.8454,332.6982,332.7276,2709.0
2023-03-21 11:15:00,339.05,339.35,339.01,339.31,3672.0,332.8454,333.1399,332.8061,333.1006,3672.0
2023-03-21 11:20:00,339.3,339.96,339.3,339.89,4209.0,333.0908,333.7388,333.0908,333.67,4209.0
2023-03-21 11:25:00,339.91,339.97,339.54,339.97,5587.0,333.6897,333.7486,333.3264,333.7486,5587.0
2023-03-21 11:30:00,339.89,340.01,339.75,339.76,3482.0,333.67,333.7878,333.5326,333.5424,3482.0
2023-03-21 11:35:00,339.88,340.28,339.8,339.86,6275.0,333.6602,334.0529,333.5817,333.6406,6275.0
2023-03-21 11:40:00,339.88,340.06,339.5,339.62,7284.0,333.6602,333.8369,333.2872,333.405,7284.0
2023-03-21 11:45:00,339.49,339.82,339.36,339.79,2667.0,333.2774,333.6013,333.1497,333.5719,2667.0
2023-03-21 11:50:00,340.1,340.1,339.8,339.97,4753.0,333.8762,333.8762,333.5817,333.7486,4753.0
2023-03-21 11:55:00,340.08,340.08,339.47,339.47,4293.0,333.8566,333.8566,333.2577,333.2577,4293.0
2023-03-21 12:00:00,339.47,339.57,339.09,339.23,3665.0,333.2577,333.3559,332.8847,333.0221,3665.0
2023-03-21 12:05:00,339.25,339.46,338.84,339.0,3635.0,333.0417,333.2479,332.6393,332.7963,3635.0
2023-03-21 12:10:00,339.0,339.43,338.83,338.84,5593.0,332.7963,333.2185,332.6294,332.6393,5593.0
2023-03-21 12:15:00,338.81,338.98,338.63,338.63,2500.0,332.6098,332.7767,332.4331,332.4331,2500.0
2023-03-21 12:20:00,338.8,339.32,338.72,339.32,6370.0,332.6,333.1105,332.5214,333.1105,6370.0
2023-03-21 12:25:00,339.38,339.8,339.37,339.65,6140.0,333.1694,333.5817,333.1596,333.4344,6140.0
2023-03-21 12:30:00,339.85,340.02,339.68,339.74,5764.0,333.6308,333.7977,333.4639,333.5228,5764.0
2023-03-21 12:35:00,339.74,340.17,339.59,339.89,9847.0,333.5228,333.9449,333.3755,333.67,9847.0
2023-03-21 12:40:00,339.75,339.87,339.65,339.75,4809.0,333.5326,333.6504,333.4344,333.5326,4809.0
2023-03-21 12:45:00,339.81,339.81,339.6,339.7,1609.0,333.5915,333.5915,333.3853,333.4835,1609.0
2023-03-21 12:50:00,339.84,340.04,339.72,339.72,3712.0,333.621,333.8173,333.5031,333.5031,3712.0
2023-03-21 12:55:00,339.73,339.93,339.67,339.78,4277.0,333.513,333.7093,333.4541,333.562,4277.0
2023-03-21 13:00:00,339.78,339.96,339.63,339.91,6470.0,333.562,333.7388,333.4148,333.6897,6470.0
2023-03-21 13:05:00,339.97,340.35,339.84,340.35,6259.0,333.7486,334.1216,333.621,334.1216,6259.0
2023-03-21 13:10:00,340.4,340.66,340.4,340.52,2352.0,334.1707,334.4259,334.1707,334.2885,2352.0
2023-03-21 13:15:00,340.56,340.61,340.08,340.35,2011.0,334.3278,334.3769,333.8566,334.1216,2011.0
2023-03-21 13:20:00,340.23,340.24,340.09,340.1,823.0,334.0038,334.0136,333.8664,333.8762,823.0
2023-03-21 13:25:00,340.09,340.37,340.03,340.37,2218.0,333.8664,334.1413,333.8075,334.1413,2218.0
2023-03-21 13:30:00,340.37,340.69,340.37,340.69,1200.0,334.1413,334.4554,334.1413,334.4554,1200.0
2023-03-21 13:35:00,340.69,340.77,340.46,340.46,2009.0,334.4554,334.5339,334.2296,334.2296,2009.0
2023-03-21 13:40:00,340.46,340.58,340.27,340.36,2287.0,334.2296,334.3474,334.0431,334.1314,2287.0
2023-03-21 13:45:00,340.36,340.36,340.02,340.13,4458.0,334.1314,334.1314,333.7977,333.9056,4458.0
2023-03-21 13:50:00,340.05,340.05,339.8,339.85,4372.0,333.8271,333.8271,333.5817,333.6308,4372.0
2023-03-21 13:55:00,339.83,339.95,339.14,339.14,5111.0,333.6111,333.7289,332.9338,332.9338,5111.0
2023-03-21 14:00:00,339.15,339.6,339.14,339.6,3359.0,332.9436,333.3853,332.9338,333.3853,3359.0
2023-03-21 14:05:00,339.61,339.68,339.39,339.44,4974.0,333.3952,333.4639,333.1792,333.2283,4974.0
2023-03-21 14:10:00,339.37,339.39,339.11,339.26,5185.0,333.1596,333.1792,332.9043,333.0516,5185.0
2023-03-21 14:15:00,339.19,339.33,338.85,339.05,6640.0,332.9828,333.1203,332.6491,332.8454,6640.0
2023-03-21 14:20:00,339.13,339.18,339.04,339.17,3866.0,332.9239,332.973,332.8356,332.9632,3866.0
2023-03-21 14:25:00,339.1,339.49,339.05,339.49,3973.0,332.8945,333.2774,332.8454,333.2774,3973.0
2023-03-21 14:30:00,339.49,339.7,339.44,339.7,2189.0,333.2774,333.4835,333.2283,333.4835,2189.0
2023-03-21 14:35:00,339.61,339.75,339.35,339.35,3249.0,333.3952,333.5326,333.1399,333.1399,3249.0
2023-03-21 14:40:00,339.45,339.61,339.32,339.61,5227.0,333.2381,333.3952,333.1105,333.3952,5227.0
2023-03-21 14:45:00,339.79,339.87,339.56,339.74,5218.0,333.5719,333.6504,333.3461,333.5228,5218.0
2023-03-21 14:50:00,339.63,339.72,339.28,339.57,2690.0,333.4148,333.5031,333.0712,333.3559,2690.0
2023-03-21 14:55:00,339.57,339.9,339.57,339.84,6678.0,333.3559,333.6799,333.3559,333.621,6678.0
2023-03-21 15:00:00,339.91,340.32,339.91,340.23,923.0,333.6897,334.0922,333.6897,334.0038,923.0
2023-03-21 15:05:00,340.6,340.61,340.44,340.56,3248.0,334.367,334.3769,334.21,334.3278,3248.0
2023-03-21 15:10:00,340.83,341.28,340.61,341.1,1881.0,334.5928,335.0346,334.3769,334.8579,1881.0
2023-03-21 15:15:00,341.22,341.53,341.11,341.43,1457.0,334.9757,335.28,334.8677,335.1819,1457.0
2023-03-21 15:20:00,341.53,341.53,341.03,341.03,2673.0,335.28,335.28,334.7892,334.7892,2673.0
2023-03-21 15:25:00,341.01,341.01,340.75,340.86,2507.0,334.7695,334.7695,334.5143,334.6223,2507.0
2023-03-21 15:30:00,340.9,341.15,340.85,340.95,3916.0,334.6616,334.907,334.6125,334.7106,3916.0
2023-03-21 15:35:00,340.96,341.72,340.93,341.72,2906.0,334.7205,335.4665,334.691,335.4665,2906.0
2023-03-21 15:40:00,342.04,342.4,341.84,342.4,6076.0,335.7807,336.1341,335.5844,336.1341,6076.0
2023-03-21 15:45:00,342.27,342.38,342.0,342.08,7894.0,336.0065,336.1145,335.7414,335.82,7894.0
2023-03-21 15:50:00,342.13,342.19,341.82,342.05,9048.0,335.869,335.9279,335.5647,335.7905,9048.0
2023-03-21 15:55:00,342.01,342.06,341.23,341.69,36941.0,335.7512,335.8003,334.9855,335.4371,36941.0
2023-03-22 09:30:00,342.1,342.21,340.0,340.13,15106.0,335.8396,335.9476,333.778,333.9056,15106.0
2023-03-22 09:35:00,340.67,341.78,340.33,340.7,2300.0,334.4358,335.5254,334.102,334.4652,2300.0
2023-03-22 09:40:00,340.93,340.98,339.82,339.82,3278.0,334.691,334.7401,333.6013,333.6013,3278.0
2023-03-22 09:45:00,339.83,339.92,339.29,339.46,3868.0,333.6111,333.6995,333.081,333.2479,3868.0
2023-03-22 09:50:00,339.63,340.83,339.55,340.37,7482.0,333.4148,334.5928,333.3363,334.1413,7482.0
2023-03-22 09:55:00,340.29,340.68,340.04,340.34,2748.0,334.0627,334.4456,333.8173,334.1118,2748.0
2023-03-22 10:00:00,340.37,341.27,340.05,341.27,7152.0,334.1413,335.0248,333.8271,335.0248,7152.0
2023-03-22 10:05:00,340.95,341.19,340.83,341.16,5846.0,334.7106,334.9462,334.5928,334.9168,5846.0
2023-03-22 10:10:00,341.27,341.27,340.91,340.93,2751.0,335.0248,335.0248,334.6714,334.691,2751.0
2023-03-22 10:15:00,341.03,341.69,341.03,341.69,2069.0,334.7892,335.4371,334.7892,335.4371,2069.0
2023-03-22 10:20:00,341.84,342.41,341.7,342.41,5758.0,335.5844,336.1439,335.4469,336.1439,5758.0
2023-03-22 10:25:00,342.3,342.94,342.14,342.87,7542.0,336.0359,336.6642,335.8789,336.5955,7542.0
2023-03-22 10:30:00,342.8,343.02,342.54,342.92,7463.0,336.5268,336.7428,336.2715,336.6446,7463.0
2023-03-22 10:35:00,342.93,342.93,342.26,342.4,6277.0,336.6544,336.6544,335.9967,336.1341,6277.0
2023-03-22 10:40:00,342.22,342.44,342.08,342.11,5956.0,335.9574,336.1734,335.82,335.8494,5956.0
2023-03-22 10:45:00,342.01,342.71,342.01,342.6,8310.0,335.7512,336.4384,335.7512,336.3304,8310.0
2023-03-22 10:50:00,342.51,342.67,341.73,341.74,3956.0,336.2421,336.3992,335.4764,335.4862,3956.0
2023-03-22 10:55:00,341.68,342.03,341.68,341.89,3443.0,335.4273,335.7709,335.4273,335.6334,3443.0
2023-03-22 11:00:00,341.95,342.36,341.6,342.36,3651.0,335.6923,336.0948,335.3487,336.0948,3651.0
2023-03-22 11:05:00,342.47,342.54,341.9,341.98,4985.0,336.2028,336.2715,335.6433,335.7218,4985.0
2023-03-22 11:10:00,341.81,342.14,341.38,341.58,4023.0,335.5549,335.8789,335.1328,335.3291,4023.0
2023-03-22 11:15:00,341.45,341.79,341.4,341.62,8330.0,335.2015,335.5353,335.1524,335.3684,8330.0
2023-03-22 11:20:00,341.76,341.92,341.66,341.78,3957.0,335.5058,335.6629,335.4076,335.5254,3957.0
2023-03-22 11:25:00,341.74,341.74,341.45,341.6,2107.0,335.4862,335.4862,335.2015,335.3487,2107.0
2023-03-22 11:30:00,341.58,341.75,341.58,341.75,1771.0,335.3291,335.496,335.3291,335.496,1771.0
2023-03-22 11:35:00,341.85,342.02,341.76,341.85,4310.0,335.5942,335.7611,335.5058,335.5942,4310.0
2023-03-22 11:40:00,341.78,341.88,341.47,341.47,4970.0,335.5254,335.6236,335.2211,335.2211,4970.0
2023-03-22 11:45:00,341.36,341.61,341.28,341.54,1881.0,335.1131,335.3586,335.0346,335.2898,1881.0
2023-03-22 11:50:00,341.58,341.61,341.39,341.47,2457.0,335.3291,335.3586,335.1426,335.2211,2457.0
2023-03-22 11:55:00,341.47,341.48,341.4,341.44,1469.0,335.2211,335.2309,335.1524,335.1917,1469.0
2023-03-22 12:00:00,341.43,341.43,341.13,341.18,3168.0,335.1819,335.1819,334.8873,334.9364,3168.0
2023-03-22 12:05:00,341.18,341.3,340.91,341.29,2651.0,334.9364,335.0542,334.6714,335.0444,2651.0
2023-03-22 12:10:00,341.24,341.53,341.05,341.1,2488.0,334.9953,335.28,334.8088,334.8579,2488.0
2023-03-22 12:15:00,341.08,341.28,341.07,341.14,3296.0,334.8383,335.0346,334.8284,334.8972,3296.0
2023-03-22 12:20:00,341.12,341.36,340.93,341.24,4815.0,334.8775,335.1131,334.691,334.9953,4815.0
2023-03-22 12:25:00,341.25,341.63,341.25,341.45,2593.0,335.0051,335.3782,335.0051,335.2015,2593.0
2023-03-22 12:30:00,341.34,341.51,341.16,341.31,3197.0,335.0935,335.2604,334.9168,335.064,3197.0
2023-03-22 12:35:00,341.41,341.5,341.14,341.3,2494.0,335.1622,335.2506,334.8972,335.0542,2494.0
2023-03-22 12:40:00,341.23,341.29,341.07,341.21,1762.0,334.9855,335.0444,334.8284,334.9659,1762.0
2023-03-22 12:45:00,341.06,341.09,340.82,341.04,4167.0,334.8186,334.8481,334.583,334.799,4167.0
2023-03-22 12:50:00,341.05,341.13,341.03,341.08,1010.0,334.8088,334.8873,334.7892,334.8383,1010.0
2023-03-22 12:55:00,341.09,341.09,340.75,340.84,2255.0,334.8481,334.8481,334.5143,334.6027,2255.0
2023-03-22 13:00:00,340.86,340.86,340.36,340.39,4903.0,334.6223,334.6223,334.1314,334.1609,4903.0
2023-03-22 13:05:00,340.44,340.58,340.26,340.3,2514.0,334.21,334.3474,334.0333,334.0725,2514.0
2023-03-22 13:10:00,340.27,340.44,340.26,340.44,2400.0,334.0431,334.21,334.0333,334.21,2400.0
2023-03-22 13:15:00,340.51,340.51,340.28,340.47,2488.0,334.2787,334.2787,334.0529,334.2394,2488.0
2023-03-22 13:20:00,340.34,340.52,340.15,340.18,6174.0,334.1118,334.2885,333.9253,333.9547,6174.0
2023-03-22 13:25:00,340.18,340.27,340.07,340.1,3023.0,333.9547,334.0431,333.8467,333.8762,3023.0
2023-03-22 13:30:00,340.2,340.57,340.17,340.56,5315.0,333.9744,334.3376,333.9449,334.3278,5315.0
2023-03-22 13:35:00,340.59,340.59,340.16,340.16,3254.0,334.3572,334.3572,333.9351,333.9351,3254.0
2023-03-22 13:40:00,340.18,340.22,340.04,340.19,2416.0,333.9547,333.994,333.8173,333.9645,2416.0
2023-03-22 13:45:00,340.16,340.87,340.14,340.87,4900.0,333.9351,334.6321,333.9155,334.6321,4900.0
2023-03-22 13:50:00,340.98,341.17,340.97,341.01,3549.0,334.7401,334.9266,334.7303,334.7695,3549.0
2023-03-22 13:55:00,340.99,341.08,340.63,340.95,5049.0,334.7499,334.8383,334.3965,334.7106,5049.0
2023-03-22 14:00:00,341.02,343.0,341.01,342.54,6130.0,334.7794,336.7231,334.7695,336.2715,6130.0
2023-03-22 14:05:00,343.0,343.72,342.76,342.88,3140.0,336.7231,337.4299,336.4875,336.6053,3140.0
2023-03-22 14:10:00,343.1,343.11,341.59,341.75,5289.0,336.8213,336.8311,335.3389,335.496,5289.0
2023-03-22 14:15:00,342.01,342.7,341.68,342.6,2835.0,335.7512,336.4286,335.4273,336.3304,2835.0
2023-03-22 14:20:00,342.37,342.46,342.05,342.05,1800.0,336.1047,336.193,335.7905,335.7905,1800.0
2023-03-22 14:25:00,341.92,342.44,341.88,342.17,4394.0,335.6629,336.1734,335.6236,335.9083,4394.0
2023-03-22 14:30:00,342.28,342.81,341.6,341.97,4119.0,336.0163,336.5366,335.3487,335.712,4119.0
2023-03-22 14:35:00,341.8,342.06,340.0,341.71,4065.0,335.5451,335.8003,333.778,335.4567,4065.0
2023-03-22 14:40:00,342.31,343.67,342.31,342.87,8125.0,336.0457,337.3809,336.0457,336.5955,8125.0
2023-03-22 14:45:00,342.91,344.75,342.91,344.19,6366.0,336.6348,338.4411,336.6348,337.8913,6366.0
2023-03-22 14:50:00,344.07,344.51,342.82,342.82,13595.0,337.7735,338.2055,336.5464,336.5464,13595.0
2023-03-22 14:55:00,342.63,342.78,341.35,341.52,12399.0,336.3599,336.5071,335.1033,335.2702,12399.0
2023-03-22 15:00:00,341.84,341.84,340.04,340.04,6806.0,335.5844,335.5844,333.8173,333.8173,6806.0
2023-03-22 15:05:00,339.97,340.35,339.11,339.71,6190.0,333.7486,334.1216,332.9043,333.4933,6190.0
2023-03-22 15:10:00,340.31,340.47,339.71,340.37,10192.0,334.0823,334.2394,333.4933,334.1413,10192.0
2023-03-22 15:15:00,340.79,341.89,340.79,341.6,5081.0,334.5536,335.6334,334.5536,335.3487,5081.0
2023-03-22 15:20:00,341.51,342.64,341.25,341.7,13485.0,335.2604,336.3697,335.0051,335.4469,13485.0
2023-03-22 15:25:00,341.87,342.15,341.23,341.68,4921.0,335.6138,335.8887,334.9855,335.4273,4921.0
2023-03-22 15:30:00,341.75,341.75,340.16,340.43,8638.0,335.496,335.496,333.9351,334.2002,8638.0
2023-03-22 15:35:00,340.36,340.67,339.28,339.67,5896.0,334.1314,334.4358,333.0712,333.4541,5896.0
2023-03-22 15:40:00,339.84,340.05,339.11,339.11,10015.0,333.621,333.8271,332.9043,332.9043,10015.0
2023-03-22 15:45:00,339.02,339.02,337.99,338.76,13764.0,332.816,332.816,331.8048,332.5607,13764.0
2023-03-22 15:50:00,338.74,338.81,336.41,336.42,11763.0,332.5411,332.6098,330.2537,330.2635,11763.0
2023-03-22 15:55:00,336.67,336.84,335.61,335.72,72974.0,330.509,330.6759,329.4684,329.5763,72974.0
2023-03-23 09:30:00,334.32,336.99,334.19,335.58,28286.0,328.202,330.8231,328.0743,329.4389,28286.0
2023-03-23 09:35:00,335.34,335.49,333.63,334.0,14522.0,329.2033,329.3506,327.5246,327.8878,14522.0
2023-03-23 09:40:00,333.91,335.0,332.7,334.64,7035.0,327.7995,328.8695,326.6116,328.5161,7035.0
2023-03-23 09:45:00,334.64,334.65,333.11,334.65,6434.0,328.5161,328.5259,327.0141,328.5259,6434.0
2023-03-23 09:50:00,335.05,335.09,334.39,334.74,4336.0,328.9186,328.9579,328.2707,328.6143,4336.0
2023-03-23 09:55:00,334.66,335.16,334.46,334.62,10855.0,328.5357,329.0266,328.3394,328.4965,10855.0
2023-03-23 10:00:00,334.62,335.83,334.62,335.21,5759.0,328.4965,329.6843,328.4965,329.0757,5759.0
2023-03-23 10:05:00,335.13,335.52,335.13,335.35,3404.0,328.9971,329.38,328.9971,329.2131,3404.0
2023-03-23 10:10:00,335.22,335.9,335.07,335.08,2610.0,329.0855,329.7531,328.9382,328.9481,2610.0
2023-03-23 10:15:00,335.43,335.73,335.16,335.31,4218.0,329.2917,329.5862,329.0266,329.1738,4218.0
2023-03-23 10:20:00,335.22,335.44,335.03,335.28,3737.0,329.0855,329.3015,328.899,329.1444,3737.0
2023-03-23 10:25:00,335.38,335.73,335.12,335.26,3452.0,329.2426,329.5862,328.9873,329.1248,3452.0
2023-03-23 10:30:00,335.27,335.81,335.2,335.69,6467.0,329.1346,329.6647,329.0659,329.5469,6467.0
2023-03-23 10:35:00,335.77,335.78,335.25,335.71,5104.0,329.6254,329.6352,329.1149,329.5665,5104.0
2023-03-23 10:40:00,335.59,335.82,335.5,335.56,8931.0,329.4487,329.6745,329.3604,329.4193,8931.0
2023-03-23 10:45:00,335.69,336.94,335.69,336.88,7897.0,329.5469,330.774,329.5469,330.7151,7897.0
2023-03-23 10:50:00,336.92,337.41,336.76,337.41,3904.0,330.7544,331.2354,330.5973,331.2354,3904.0
2023-03-23 10:55:00,337.55,337.55,336.93,337.43,8432.0,331.3729,331.3729,330.7642,331.2551,8432.0
2023-03-23 11:00:00,337.46,338.04,337.46,337.87,2951.0,331.2845,331.8539,331.2845,331.687,2951.0
2023-03-23 11:05:00,337.85,338.24,337.66,337.96,7261.0,331.6674,332.0502,331.4808,331.7754,7261.0
2023-03-23 11:10:00,337.92,338.13,337.74,337.82,5309.0,331.7361,331.9422,331.5594,331.6379,5309.0
2023-03-23 11:15:00,337.81,338.16,337.47,337.55,7352.0,331.6281,331.9717,331.2943,331.3729,7352.0
2023-03-23 11:20:00,337.55,337.95,337.27,337.86,7742.0,331.3729,331.7655,331.098,331.6772,7742.0
2023-03-23 11:25:00,337.84,337.84,337.22,337.35,5099.0,331.6576,331.6576,331.0489,331.1765,5099.0
2023-03-23 11:30:00,337.34,338.01,337.33,337.48,8447.0,331.1667,331.8244,331.1569,331.3041,8447.0
2023-03-23 11:35:00,337.47,337.86,337.47,337.57,2594.0,331.2943,331.6772,331.2943,331.3925,2594.0
2023-03-23 11:40:00,337.56,337.83,337.15,337.27,4774.0,331.3827,331.6477,330.9802,331.098,4774.0
2023-03-23 11:45:00,337.28,337.56,337.26,337.26,7298.0,331.1078,331.3827,331.0882,331.0882,7298.0
2023-03-23 11:50:00,337.45,338.04,337.37,337.87,4528.0,331.2747,331.8539,331.1962,331.687,4528.0
2023-03-23 11:55:00,337.87,338.1,337.34,337.57,5002.0,331.687,331.9128,331.1667,331.3925,5002.0
2023-03-23 12:00:00,337.43,337.76,337.4,337.66,3079.0,331.2551,331.579,331.2256,331.4808,3079.0
2023-03-23 12:05:00,337.63,338.32,337.59,338.32,2402.0,331.4514,332.1288,331.4121,332.1288,2402.0
2023-03-23 12:10:00,338.13,338.13,337.39,337.4,3219.0,331.9422,331.9422,331.2158,331.2256,3219.0
2023-03-23 12:15:00,337.15,337.39,337.03,337.18,2897.0,330.9802,331.2158,330.8624,331.0096,2897.0
2023-03-23 12:20:00,336.96,337.24,336.85,337.11,4161.0,330.7937,331.0685,330.6857,330.9409,4161.0
2023-03-23 12:25:00,337.24,337.26,336.86,336.9,4550.0,331.0685,331.0882,330.6955,330.7348,4550.0
2023-03-23 12:30:00,336.9,337.14,336.89,337.12,4765.0,330.7348,330.9704,330.7249,330.9507,4765.0
2023-03-23 12:35:00,337.07,337.08,336.27,336.32,3864.0,330.9016,330.9115,330.1163,330.1654,3864.0
2023-03-23 12:40:00,336.26,336.32,335.92,336.11,5094.0,330.1065,330.1654,329.7727,329.9592,5094.0
2023-03-23 12:45:00,335.99,335.99,335.34,335.57,6369.0,329.8414,329.8414,329.2033,329.4291,6369.0
2023-03-23 12:50:00,335.5,335.88,335.45,335.69,6532.0,329.3604,329.7334,329.3113,329.5469,6532.0
2023-03-23 12:55:00,335.6,335.66,335.0,335.15,5862.0,329.4585,329.5174,328.8695,329.0168,5862.0
2023-03-23 13:00:00,335.19,335.38,334.99,335.35,4648.0,329.056,329.2426,328.8597,329.2131,4648.0
2023-03-23 13:05:00,335.38,335.42,335.12,335.13,5689.0,329.2426,329.2818,328.9873,328.9971,5689.0
2023-03-23 13:10:00,335.19,335.2,334.44,334.62,3012.0,329.056,329.0659,328.3198,328.4965,3012.0
2023-03-23 13:15:00,334.68,334.68,334.18,334.32,3492.0,328.5554,328.5554,328.0645,328.202,3492.0
2023-03-23 13:20:00,334.32,334.94,334.32,334.62,4800.0,328.202,328.8106,328.202,328.4965,4800.0
2023-03-23 13:25:00,334.62,334.62,333.54,334.04,2806.0,328.4965,328.4965,327.4362,327.9271,2806.0
2023-03-23 13:30:00,333.91,334.72,333.89,334.65,5184.0,327.7995,328.5946,327.7798,328.5259,5184.0
2023-03-23 13:35:00,334.59,335.63,334.57,335.61,2949.0,328.467,329.488,328.4474,329.4684,2949.0
2023-03-23 13:40:00,335.63,336.34,335.6,336.34,2574.0,329.488,330.185,329.4585,330.185,2574.0
2023-03-23 13:45:00,336.36,336.36,335.47,335.47,2890.0,330.2046,330.2046,329.3309,329.3309,2890.0
2023-03-23 13:50:00,335.56,335.57,335.07,335.36,4406.0,329.4193,329.4291,328.9382,329.2229,4406.0
2023-03-23 13:55:00,335.34,335.56,335.16,335.32,3348.0,329.2033,329.4193,329.0266,329.1837,3348.0
2023-03-23 14:00:00,335.39,336.26,335.39,336.0,8498.0,329.2524,330.1065,329.2524,329.8512,8498.0
2023-03-23 14:05:00,336.0,336.11,335.52,335.67,7760.0,329.8512,329.9592,329.38,329.5273,7760.0
2023-03-23 14:10:00,335.57,336.01,335.57,336.01,3253.0,329.4291,329.861,329.4291,329.861,3253.0
2023-03-23 14:15:00,335.9,335.92,335.51,335.7,3790.0,329.7531,329.7727,329.3702,329.5567,3790.0
2023-03-23 14:20:00,335.54,335.54,334.99,334.99,3262.0,329.3996,329.3996,328.8597,328.8597,3262.0
2023-03-23 14:25:00,334.82,334.82,333.92,333.94,3760.0,328.6928,328.6928,327.8093,327.8289,3760.0
2023-03-23 14:30:00,333.9,334.23,333.8,334.2,7858.0,327.7897,328.1136,327.6915,328.0842,7858.0
2023-03-23 14:35:00,334.26,334.7,333.96,334.02,10003.0,328.1431,328.575,327.8486,327.9075,10003.0
2023-03-23 14:40:00,334.03,334.16,332.78,332.79,10571.0,327.9173,328.0449,326.6901,326.7,10571.0
2023-03-23 14:45:00,332.79,333.5,332.56,332.83,17658.0,326.7,327.397,326.4742,326.7392,17658.0
2023-03-23 14:50:00,332.86,332.86,331.75,331.83,12797.0,326.7687,326.7687,325.679,325.7575,12797.0
2023-03-23 14:55:00,331.77,332.46,331.5,332.43,9931.0,325.6986,326.376,325.4336,326.3466,9931.0
2023-03-23 15:00:00,332.75,334.89,332.6,333.6,15467.0,326.6607,328.7615,326.5134,327.4951,15467.0
2023-03-23 15:05:00,333.62,333.68,332.79,333.68,9695.0,327.5148,327.5737,326.7,327.5737,9695.0
2023-03-23 15:10:00,333.83,334.02,332.74,333.07,14866.0,327.7209,327.9075,326.6509,326.9748,14866.0
2023-03-23 15:15:00,333.06,333.35,331.4,331.52,20376.0,326.965,327.2497,325.3354,325.4532,20376.0
2023-03-23 15:20:00,331.54,331.63,330.36,331.51,14431.0,325.4728,325.5612,324.3144,325.4434,14431.0
2023-03-23 15:25:00,331.43,332.01,331.33,331.41,10151.0,325.3649,325.9342,325.2667,325.3452,10151.0
2023-03-23 15:30:00,331.36,331.57,330.76,331.05,11580.0,325.2961,325.5023,324.7071,324.9918,11580.0
2023-03-23 15:35:00,331.09,331.91,331.08,331.63,17074.0,325.0311,325.8361,325.0213,325.5612,17074.0
2023-03-23 15:40:00,331.53,331.87,331.17,331.82,12114.0,325.463,325.7968,325.1096,325.7477,12114.0
2023-03-23 15:45:00,331.68,332.9,331.66,332.07,11177.0,325.6103,326.808,325.5906,325.9931,11177.0
2023-03-23 15:50:00,332.13,333.29,332.13,332.73,20380.0,326.052,327.1908,326.052,326.6411,20380.0
2023-03-23 15:55:00,332.63,332.7,331.8,332.04,55212.0,326.5429,326.6116,325.7281,325.9637,55212.0
2023-03-24 09:30:00,328.03,330.92,327.96,330.92,45714.0,322.0271,324.8642,321.9584,324.8642,45714.0
2023-03-24 09:35:00,330.88,331.18,329.58,329.81,6257.0,324.8249,325.1194,323.5487,323.7745,6257.0
2023-03-24 09:40:00,329.62,329.72,327.76,328.52,7213.0,323.588,323.6861,321.762,322.5081,7213.0
2023-03-24 09:45:00,328.18,328.23,327.07,327.38,5353.0,322.1743,322.2234,321.0846,321.389,5353.0
2023-03-24 09:50:00,327.84,328.89,327.7,328.59,4148.0,321.8405,322.8713,321.7031,322.5768,4148.0
2023-03-24 09:55:00,328.59,329.16,328.59,328.83,4158.0,322.5768,323.1364,322.5768,322.8124,4158.0
2023-03-24 10:00:00,329.07,330.1,328.87,329.18,6179.0,323.048,324.0592,322.8517,323.156,6179.0
2023-03-24 10:05:00,329.31,329.6,328.69,328.74,15299.0,323.2836,323.5683,322.675,322.7241,15299.0
2023-03-24 10:10:00,328.73,330.42,328.61,329.82,12115.0,322.7143,324.3733,322.5965,323.7843,12115.0
2023-03-24 10:15:00,329.58,329.87,329.14,329.39,4346.0,323.5487,323.8334,323.1168,323.3622,4346.0
2023-03-24 10:20:00,329.28,329.6,328.88,329.33,2808.0,323.2542,323.5683,322.8615,323.3033,2808.0
2023-03-24 10:25:00,329.41,331.16,329.41,331.16,3826.0,323.3818,325.0998,323.3818,325.0998,3826.0
2023-03-24 10:30:00,331.17,331.63,330.82,331.2,18034.0,325.1096,325.5612,324.766,325.1391,18034.0
2023-03-24 10:35:00,331.86,331.86,330.67,331.02,2859.0,325.787,325.787,324.6188,324.9624,2859.0
2023-03-24 10:40:00,330.97,330.97,330.11,330.17,3025.0,324.9133,324.9133,324.069,324.1279,3025.0
2023-03-24 10:45:00,330.15,330.53,329.79,330.15,5758.0,324.1083,324.4813,323.7549,324.1083,5758.0
2023-03-24 10:50:00,330.14,330.14,329.64,329.97,5529.0,324.0985,324.0985,323.6076,323.9316,5529.0
2023-03-24 10:55:00,329.87,330.43,329.79,330.4,8108.0,323.8334,324.3832,323.7549,324.3537,8108.0
2023-03-24 11:00:00,330.57,331.02,330.45,330.89,1937.0,324.5206,324.9624,324.4028,324.8347,1937.0
2023-03-24 11:05:00,331.28,331.3,329.75,329.82,6805.0,325.2176,325.2372,323.7156,323.7843,6805.0
2023-03-24 11:10:00,329.72,329.73,329.35,329.5,3492.0,323.6861,323.696,323.3229,323.4702,3492.0
2023-03-24 11:15:00,329.4,329.9,329.34,329.34,12911.0,323.372,323.8629,323.3131,323.3131,12911.0
2023-03-24 11:20:00,329.52,330.22,329.52,329.73,6815.0,323.4898,324.177,323.4898,323.696,6815.0
2023-03-24 11:25:00,329.83,330.28,329.83,330.0,5469.0,323.7941,324.2359,323.7941,323.961,5469.0
2023-03-24 11:30:00,330.09,330.09,329.34,329.56,4424.0,324.0494,324.0494,323.3131,323.5291,4424.0
2023-03-24 11:35:00,329.53,329.92,329.48,329.88,3795.0,323.4996,323.8825,323.4505,323.8432,3795.0
2023-03-24 11:40:00,330.01,330.46,330.01,330.27,2107.0,323.9708,324.4126,323.9708,324.2261,2107.0
2023-03-24 11:45:00,330.4,331.88,330.4,331.41,4225.0,324.3537,325.8066,324.3537,325.3452,4225.0
2023-03-24 11:50:00,331.2,331.21,330.67,330.68,5485.0,325.1391,325.1489,324.6188,324.6286,5485.0
2023-03-24 11:55:00,330.75,331.34,330.65,331.13,3941.0,324.6973,325.2765,324.5991,325.0703,3941.0
2023-03-24 12:00:00,331.33,331.91,331.21,331.32,8062.0,325.2667,325.8361,325.1489,325.2569,8062.0
2023-03-24 12:05:00,331.41,331.42,330.79,330.79,3669.0,325.3452,325.355,324.7366,324.7366,3669.0
2023-03-24 12:10:00,330.79,331.13,330.78,330.9,3089.0,324.7366,325.0703,324.7267,324.8446,3089.0
2023-03-24 12:15:00,331.1,331.12,330.36,330.77,8038.0,325.0409,325.0605,324.3144,324.7169,8038.0
2023-03-24 12:20:00,330.69,331.14,330.48,331.0,3430.0,324.6384,325.0802,324.4322,324.9427,3430.0
2023-03-24 12:25:00,331.05,331.09,330.48,330.9,3838.0,324.9918,325.0311,324.4322,324.8446,3838.0
2023-03-24 12:30:00,331.05,331.5,331.02,331.35,2917.0,324.9918,325.4336,324.9624,325.2863,2917.0
2023-03-24 12:35:00,331.51,331.86,331.43,331.68,3021.0,325.4434,325.787,325.3649,325.6103,3021.0
2023-03-24 12:40:00,331.73,332.02,331.28,331.67,4020.0,325.6594,325.9441,325.2176,325.6005,4020.0
2023-03-24 12:45:00,332.1,332.41,331.95,332.23,4988.0,326.0226,326.3269,325.8753,326.1502,4988.0
2023-03-24 12:50:00,332.08,332.19,331.78,331.92,2945.0,326.003,326.1109,325.7084,325.8459,2945.0
2023-03-24 12:55:00,331.95,332.55,331.86,332.44,3721.0,325.8753,326.4644,325.787,326.3564,3721.0
2023-03-24 13:00:00,332.63,332.87,332.2,332.25,6145.0,326.5429,326.7785,326.1208,326.1698,6145.0
2023-03-24 13:05:00,332.25,332.43,331.66,332.03,3042.0,326.1698,326.3466,325.5906,325.9539,3042.0
2023-03-24 13:10:00,332.07,332.14,331.91,332.11,2843.0,325.9931,326.0619,325.8361,326.0324,2843.0
2023-03-24 13:15:00,332.06,332.06,331.41,331.45,3713.0,325.9833,325.9833,325.3452,325.3845,3713.0
2023-03-24 13:20:00,331.62,331.88,331.41,331.56,3617.0,325.5514,325.8066,325.3452,325.4925,3617.0
2023-03-24 13:25:00,331.67,332.54,331.49,332.26,4873.0,325.6005,326.4545,325.4238,326.1797,4873.0
2023-03-24 13:30:00,332.28,332.56,332.05,332.13,5331.0,326.1993,326.4742,325.9735,326.052,5331.0
2023-03-24 13:35:00,332.26,332.73,332.07,332.6,5018.0,326.1797,326.6411,325.9931,326.5134,5018.0
2023-03-24 13:40:00,332.74,332.99,332.3,332.62,3585.0,326.6509,326.8963,326.2189,326.5331,3585.0
2023-03-24 13:45:00,332.44,332.44,331.83,331.83,3222.0,326.3564,326.3564,325.7575,325.7575,3222.0
2023-03-24 13:50:00,331.82,331.94,331.71,331.83,2849.0,325.7477,325.8655,325.6397,325.7575,2849.0
2023-03-24 13:55:00,331.85,332.04,331.83,331.92,3402.0,325.7772,325.9637,325.7575,325.8459,3402.0
2023-03-24 14:00:00,332.01,332.46,332.01,332.32,4612.0,325.9342,326.376,325.9342,326.2386,4612.0
2023-03-24 14:05:00,332.34,332.39,331.91,332.25,4232.0,326.2582,326.3073,325.8361,326.1698,4232.0
2023-03-24 14:10:00,332.39,332.99,332.39,332.88,2897.0,326.3073,326.8963,326.3073,326.7883,2897.0
2023-03-24 14:15:00,332.99,333.27,332.7,332.87,3688.0,326.8963,327.1712,326.6116,326.7785,3688.0
2023-03-24 14:20:00,332.9,332.9,332.47,332.47,5104.0,326.808,326.808,326.3858,326.3858,5104.0
2023-03-24 14:25:00,332.52,332.77,332.41,332.67,3538.0,326.4349,326.6803,326.3269,326.5822,3538.0
2023-03-24 14:30:00,332.78,333.5,332.77,333.4,3400.0,326.6901,327.397,326.6803,327.2988,3400.0
2023-03-24 14:35:00,333.38,333.51,333.12,333.35,4331.0,327.2792,327.4068,327.0239,327.2497,4331.0
2023-03-24 14:40:00,333.37,333.42,333.05,333.18,6449.0,327.2694,327.3184,326.9552,327.0828,6449.0
2023-03-24 14:45:00,333.18,333.37,332.88,333.12,3628.0,327.0828,327.2694,326.7883,327.0239,3628.0
2023-03-24 14:50:00,333.09,333.09,332.69,332.93,4577.0,326.9945,326.9945,326.6018,326.8374,4577.0
2023-03-24 14:55:00,332.86,333.08,332.67,332.67,6654.0,326.7687,326.9847,326.5822,326.5822,6654.0
2023-03-24 15:00:00,332.72,332.75,332.33,332.58,5057.0,326.6312,326.6607,326.2484,326.4938,5057.0
2023-03-24 15:05:00,332.57,332.87,332.41,332.57,5603.0,326.484,326.7785,326.3269,326.484,5603.0
2023-03-24 15:10:00,332.54,332.84,332.42,332.46,4999.0,326.4545,326.749,326.3367,326.376,4999.0
2023-03-24 15:15:00,332.67,333.51,332.67,333.38,4543.0,326.5822,327.4068,326.5822,327.2792,4543.0
2023-03-24 15:20:00,333.52,334.14,333.4,333.78,6241.0,327.4166,328.0253,327.2988,327.6718,6241.0
2023-03-24 15:25:00,333.71,334.76,333.61,334.67,70184.0,327.6031,328.6339,327.505,328.5456,70184.0
2023-03-24 15:30:00,334.68,334.91,334.56,334.87,12109.0,328.5554,328.7812,328.4376,328.7419,12109.0
2023-03-24 15:35:00,334.87,335.33,334.79,334.93,8202.0,328.7419,329.1935,328.6634,328.8008,8202.0
2023-03-24 15:40:00,335.07,335.14,334.57,334.6,7117.0,328.9382,329.007,328.4474,328.4768,7117.0
2023-03-24 15:45:00,334.61,334.74,334.0,334.24,11535.0,328.4867,328.6143,327.8878,328.1234,11535.0
2023-03-24 15:50:00,334.11,334.27,333.51,333.66,16187.0,327.9958,328.1529,327.4068,327.554,16187.0
2023-03-24 15:55:00,333.67,334.71,333.44,334.48,43875.0,327.5639,328.5848,327.3381,328.359,43875.0
2023-03-27 09:30:00,338.6,339.31,336.01,337.9,24829.0,332.4036,333.1006,329.861,331.7165,24829.0
2023-03-27 09:35:00,337.64,338.15,337.02,337.12,8665.0,331.4612,331.9619,330.8526,330.9507,8665.0
2023-03-27 09:40:00,337.13,337.74,336.27,337.08,11641.0,330.9605,331.5594,330.1163,330.9115,11641.0
2023-03-27 09:45:00,336.94,337.26,336.41,336.49,4372.0,330.774,331.0882,330.2537,330.3323,4372.0
2023-03-27 09:50:00,336.47,336.96,335.93,335.93,1795.0,330.3126,330.7937,329.7825,329.7825,1795.0
2023-03-27 09:55:00,336.28,336.28,335.19,335.87,6155.0,330.1261,330.1261,329.056,329.7236,6155.0
2023-03-27 10:00:00,335.74,335.74,335.04,335.29,6010.0,329.596,329.596,328.9088,329.1542,6010.0
2023-03-27 10:05:00,335.18,335.36,334.93,335.25,5204.0,329.0462,329.2229,328.8008,329.1149,5204.0
2023-03-27 10:10:00,335.55,335.57,335.25,335.25,2582.0,329.4095,329.4291,329.1149,329.1149,2582.0
2023-03-27 10:15:00,335.39,335.96,334.97,335.25,3863.0,329.2524,329.812,328.8401,329.1149,3863.0
2023-03-27 10:20:00,335.48,335.8,335.47,335.53,2730.0,329.3407,329.6549,329.3309,329.3898,2730.0
2023-03-27 10:25:00,335.56,335.66,335.1,335.28,6794.0,329.4193,329.5174,328.9677,329.1444,6794.0
2023-03-27 10:30:00,335.29,335.29,334.6,334.64,13082.0,329.1542,329.1542,328.4768,328.5161,13082.0
2023-03-27 10:35:00,334.62,335.34,334.52,335.34,3789.0,328.4965,329.2033,328.3983,329.2033,3789.0
2023-03-27 10:40:00,335.2,335.2,334.68,334.81,6594.0,329.0659,329.0659,328.5554,328.683,6594.0
2023-03-27 10:45:00,334.79,335.18,334.59,334.83,4822.0,328.6634,329.0462,328.467,328.7026,4822.0
2023-03-27 10:50:00,335.1,335.7,335.05,335.56,2535.0,328.9677,329.5567,328.9186,329.4193,2535.0
2023-03-27 10:55:00,335.56,335.65,334.55,334.55,10604.0,329.4193,329.5076,328.4278,328.4278,10604.0
2023-03-27 11:00:00,334.54,335.2,334.54,335.03,2492.0,328.4179,329.0659,328.4179,328.899,2492.0
2023-03-27 11:05:00,334.87,335.01,334.61,334.61,3611.0,328.7419,328.8793,328.4867,328.4867,3611.0
2023-03-27 11:10:00,334.61,335.3,334.55,335.13,4490.0,328.4867,329.164,328.4278,328.9971,4490.0
2023-03-27 11:15:00,335.16,335.16,334.07,334.07,10515.0,329.0266,329.0266,327.9565,327.9565,10515.0
2023-03-27 11:20:00,334.03,334.44,334.03,334.25,3492.0,327.9173,328.3198,327.9173,328.1332,3492.0
2023-03-27 11:25:00,334.44,335.19,334.4,335.17,4908.0,328.3198,329.056,328.2805,329.0364,4908.0
2023-03-27 11:30:00,335.17,335.28,334.87,334.93,3996.0,329.0364,329.1444,328.7419,328.8008,3996.0
2023-03-27 11:35:00,335.05,335.11,334.52,334.78,6070.0,328.9186,328.9775,328.3983,328.6535,6070.0
2023-03-27 11:40:00,334.71,334.75,334.39,334.69,4995.0,328.5848,328.6241,328.2707,328.5652,4995.0
2023-03-27 11:45:00,334.85,334.85,334.57,334.69,1700.0,328.7223,328.7223,328.4474,328.5652,1700.0
2023-03-27 11:50:00,334.62,334.96,334.43,334.56,5771.0,328.4965,328.8303,328.31,328.4376,5771.0
2023-03-27 11:55:00,334.48,334.48,333.91,333.98,3290.0,328.359,328.359,327.7995,327.8682,3290.0
2023-03-27 12:00:00,334.13,334.37,333.99,334.3,4368.0,328.0154,328.2511,327.878,328.1823,4368.0
2023-03-27 12:05:00,334.42,334.42,333.58,333.82,3829.0,328.3001,328.3001,327.4755,327.7111,3829.0
2023-03-27 12:10:00,334.04,334.29,334.02,334.29,2080.0,327.9271,328.1725,327.9075,328.1725,2080.0
2023-03-27 12:15:00,334.42,334.82,334.32,334.82,3920.0,328.3001,328.6928,328.202,328.6928,3920.0
2023-03-27 12:20:00,334.71,334.95,334.56,334.86,3083.0,328.5848,328.8204,328.4376,328.7321,3083.0
2023-03-27 12:25:00,334.82,334.82,334.29,334.51,5031.0,328.6928,328.6928,328.1725,328.3885,5031.0
2023-03-27 12:30:00,334.59,334.76,334.57,334.76,3398.0,328.467,328.6339,328.4474,328.6339,3398.0
2023-03-27 12:35:00,334.63,334.93,334.55,334.82,2750.0,328.5063,328.8008,328.4278,328.6928,2750.0
2023-03-27 12:40:00,334.82,335.01,334.5,334.72,7158.0,328.6928,328.8793,328.3787,328.5946,7158.0
2023-03-27 12:45:00,334.78,334.95,334.67,334.87,2987.0,328.6535,328.8204,328.5456,328.7419,2987.0
2023-03-27 12:50:00,334.94,335.14,334.94,335.01,5137.0,328.8106,329.007,328.8106,328.8793,5137.0
2023-03-27 12:55:00,335.04,335.21,334.96,335.17,9688.0,328.9088,329.0757,328.8303,329.0364,9688.0
2023-03-27 13:00:00,335.28,335.47,335.06,335.24,17396.0,329.1444,329.3309,328.9284,329.1051,17396.0
2023-03-27 13:05:00,335.12,335.43,335.11,335.17,1941.0,328.9873,329.2917,328.9775,329.0364,1941.0
2023-03-27 13:10:00,335.11,335.23,334.87,334.92,3103.0,328.9775,329.0953,328.7419,328.791,3103.0
2023-03-27 13:15:00,334.93,335.07,334.69,335.07,2042.0,328.8008,328.9382,328.5652,328.9382,2042.0
2023-03-27 13:20:00,335.06,335.87,335.06,335.3,3931.0,328.9284,329.7236,328.9284,329.164,3931.0
2023-03-27 13:25:00,335.35,335.52,335.15,335.16,6231.0,329.2131,329.38,329.0168,329.0266,6231.0
2023-03-27 13:30:00,335.42,335.46,335.14,335.14,3996.0,329.2818,329.3211,329.007,329.007,3996.0
2023-03-27 13:35:00,335.25,335.25,335.0,335.1,4016.0,329.1149,329.1149,328.8695,328.9677,4016.0
2023-03-27 13:40:00,335.13,335.47,335.12,335.44,1814.0,328.9971,329.3309,328.9873,329.3015,1814.0
2023-03-27 13:45:00,335.26,335.57,335.26,335.51,2543.0,329.1248,329.4291,329.1248,329.3702,2543.0
2023-03-27 13:50:00,335.36,335.36,334.94,334.94,3151.0,329.2229,329.2229,328.8106,328.8106,3151.0
2023-03-27 13:55:00,334.83,335.15,334.83,335.12,800.0,328.7026,329.0168,328.7026,328.9873,800.0
2023-03-27 14:00:00,335.16,335.16,334.66,334.78,2838.0,329.0266,329.0266,328.5357,328.6535,2838.0
2023-03-27 14:05:00,334.76,334.86,334.67,334.73,1772.0,328.6339,328.7321,328.5456,328.6045,1772.0
2023-03-27 14:10:00,334.79,334.83,334.64,334.77,2046.0,328.6634,328.7026,328.5161,328.6437,2046.0
2023-03-27 14:15:00,334.69,334.86,334.51,334.6,4079.0,328.5652,328.7321,328.3885,328.4768,4079.0
2023-03-27 14:20:00,334.66,335.1,334.66,334.89,3064.0,328.5357,328.9677,328.5357,328.7615,3064.0
2023-03-27 14:25:00,334.94,335.33,334.94,335.29,2840.0,328.8106,329.1935,328.8106,329.1542,2840.0
2023-03-27 14:30:00,335.32,335.33,335.07,335.14,7153.0,329.1837,329.1935,328.9382,329.007,7153.0
2023-03-27 14:35:00,335.14,335.36,335.12,335.12,4336.0,329.007,329.2229,328.9873,328.9873,4336.0
2023-03-27 14:40:00,335.11,335.29,335.06,335.12,4995.0,328.9775,329.1542,328.9284,328.9873,4995.0
2023-03-27 14:45:00,335.2,335.37,334.87,334.87,5502.0,329.0659,329.2328,328.7419,328.7419,5502.0
2023-03-27 14:50:00,335.24,335.34,335.02,335.24,4482.0,329.1051,329.2033,328.8892,329.1051,4482.0
2023-03-27 14:55:00,335.22,335.44,335.16,335.38,5571.0,329.0855,329.3015,329.0266,329.2426,5571.0
2023-03-27 15:00:00,335.4,335.59,335.07,335.11,7265.0,329.2622,329.4487,328.9382,328.9775,7265.0
2023-03-27 15:05:00,335.17,335.17,334.86,334.91,2654.0,329.0364,329.0364,328.7321,328.7812,2654.0
2023-03-27 15:10:00,334.87,335.07,334.83,334.96,3696.0,328.7419,328.9382,328.7026,328.8303,3696.0
2023-03-27 15:15:00,334.86,335.0,334.65,334.99,14120.0,328.7321,328.8695,328.5259,328.8597,14120.0
2023-03-27 15:20:00,334.95,335.49,334.95,335.49,31213.0,328.8204,329.3506,328.8204,329.3506,31213.0
2023-03-27 15:25:00,335.43,335.89,335.31,335.74,7240.0,329.2917,329.7432,329.1738,329.596,7240.0
2023-03-27 15:30:00,335.8,336.15,335.71,335.85,8038.0,329.6549,329.9985,329.5665,329.704,8038.0
2023-03-27 15:35:00,335.87,335.93,335.43,335.8,13521.0,329.7236,329.7825,329.2917,329.6549,13521.0
2023-03-27 15:40:00,335.79,336.3,335.72,336.23,14444.0,329.6451,330.1457,329.5763,330.077,14444.0
2023-03-27 15:45:00,336.23,336.33,335.93,335.95,22008.0,330.077,330.1752,329.7825,329.8021,22008.0
2023-03-27 15:50:00,335.95,335.95,335.1,335.45,28772.0,329.8021,329.8021,328.9677,329.3113,28772.0
2023-03-27 15:55:00,335.38,335.86,335.06,335.83,75165.0,329.2426,329.7138,328.9284,329.6843,75165.0
2023-03-28 09:30:00,334.3,335.53,334.3,335.5,24706.0,328.1823,329.3898,328.1823,329.3604,24706.0
2023-03-28 09:35:00,335.42,335.75,334.73,335.29,2908.0,329.2818,329.6058,328.6045,329.1542,2908.0
2023-03-28 09:40:00,335.49,335.49,334.75,334.75,1116.0,329.3506,329.3506,328.6241,328.6241,1116.0
2023-03-28 09:45:00,335.35,335.96,335.35,335.71,7583.0,329.2131,329.812,329.2131,329.5665,7583.0
2023-03-28 09:50:00,335.45,335.91,335.14,335.68,6862.0,329.3113,329.7629,329.007,329.5371,6862.0
2023-03-28 09:55:00,335.59,335.89,335.1,335.89,25552.0,329.4487,329.7432,328.9677,329.7432,25552.0
2023-03-28 10:00:00,335.86,335.86,335.27,335.43,9336.0,329.7138,329.7138,329.1346,329.2917,9336.0
2023-03-28 10:05:00,335.51,335.8,335.3,335.59,6094.0,329.3702,329.6549,329.164,329.4487,6094.0
2023-03-28 10:10:00,335.63,335.77,335.28,335.28,4063.0,329.488,329.6254,329.1444,329.1444,4063.0
2023-03-28 10:15:00,335.39,335.54,334.79,334.95,4544.0,329.2524,329.3996,328.6634,328.8204,4544.0
2023-03-28 10:20:00,334.83,334.83,334.15,334.66,6917.0,328.7026,328.7026,328.0351,328.5357,6917.0
2023-03-28 10:25:00,334.66,334.77,334.5,334.69,2463.0,328.5357,328.6437,328.3787,328.5652,2463.0
2023-03-28 10:30:00,334.64,334.64,333.79,333.8,4744.0,328.5161,328.5161,327.6817,327.6915,4744.0
2023-03-28 10:35:00,333.8,334.07,333.51,333.52,7358.0,327.6915,327.9565,327.4068,327.4166,7358.0
2023-03-28 10:40:00,333.63,333.9,333.52,333.7,2097.0,327.5246,327.7897,327.4166,327.5933,2097.0
2023-03-28 10:45:00,333.72,334.08,333.48,333.89,4976.0,327.6129,327.9664,327.3773,327.7798,4976.0
2023-03-28 10:50:00,333.94,333.96,333.41,333.41,1554.0,327.8289,327.8486,327.3086,327.3086,1554.0
2023-03-28 10:55:00,333.39,333.44,332.84,332.96,1900.0,327.289,327.3381,326.749,326.8669,1900.0
2023-03-28 11:00:00,332.99,333.36,332.86,333.36,7263.0,326.8963,327.2595,326.7687,327.2595,7263.0
2023-03-28 11:05:00,333.27,333.54,333.27,333.54,1601.0,327.1712,327.4362,327.1712,327.4362,1601.0
2023-03-28 11:10:00,333.41,333.47,332.8,333.06,17686.0,327.3086,327.3675,326.7098,326.965,17686.0
2023-03-28 11:15:00,333.18,333.52,333.18,333.52,4000.0,327.0828,327.4166,327.0828,327.4166,4000.0
2023-03-28 11:20:00,333.58,333.75,333.41,333.66,2800.0,327.4755,327.6424,327.3086,327.554,2800.0
2023-03-28 11:25:00,333.72,333.86,333.43,333.45,6507.0,327.6129,327.7504,327.3283,327.3479,6507.0
2023-03-28 11:30:00,333.47,333.83,333.2,333.35,8734.0,327.3675,327.7209,327.1025,327.2497,8734.0
2023-03-28 11:35:00,333.35,333.97,333.31,333.67,5359.0,327.2497,327.8584,327.2104,327.5639,5359.0
2023-03-28 11:40:00,333.69,333.85,333.67,333.85,1297.0,327.5835,327.7406,327.5639,327.7406,1297.0
2023-03-28 11:45:00,333.85,334.12,333.7,333.77,4899.0,327.7406,328.0056,327.5933,327.662,4899.0
2023-03-28 11:50:00,333.83,334.16,333.83,334.16,3187.0,327.7209,328.0449,327.7209,328.0449,3187.0
2023-03-28 11:55:00,334.07,334.17,333.87,334.17,3101.0,327.9565,328.0547,327.7602,328.0547,3101.0
2023-03-28 12:00:00,334.18,334.66,334.1,334.23,7545.0,328.0645,328.5357,327.986,328.1136,7545.0
2023-03-28 12:05:00,334.23,334.51,334.16,334.41,5048.0,328.1136,328.3885,328.0449,328.2903,5048.0
2023-03-28 12:10:00,334.41,334.51,334.33,334.5,2458.0,328.2903,328.3885,328.2118,328.3787,2458.0
2023-03-28 12:15:00,334.5,334.5,333.88,333.99,2246.0,328.3787,328.3787,327.77,327.878,2246.0
2023-03-28 12:20:00,333.96,334.29,333.95,334.06,4227.0,327.8486,328.1725,327.8387,327.9467,4227.0
2023-03-28 12:25:00,334.06,334.09,333.77,333.77,1600.0,327.9467,327.9762,327.662,327.662,1600.0
2023-03-28 12:30:00,333.75,333.76,332.93,333.04,8513.0,327.6424,327.6522,326.8374,326.9454,8513.0
2023-03-28 12:35:00,333.1,333.34,333.02,333.22,13074.0,327.0043,327.2399,326.9258,327.1221,13074.0
2023-03-28 12:40:00,333.33,333.44,333.09,333.21,4661.0,327.2301,327.3381,326.9945,327.1123,4661.0
2023-03-28 12:45:00,333.07,333.42,333.03,333.14,6371.0,326.9748,327.3184,326.9356,327.0436,6371.0
2023-03-28 12:50:00,333.12,333.14,332.86,333.13,3450.0,327.0239,327.0436,326.7687,327.0337,3450.0
2023-03-28 12:55:00,333.22,333.22,332.86,332.97,3725.0,327.1221,327.1221,326.7687,326.8767,3725.0
2023-03-28 13:00:00,333.06,333.15,332.89,332.96,3753.0,326.965,327.0534,326.7981,326.8669,3753.0
2023-03-28 13:05:00,333.03,333.24,332.67,332.75,7197.0,326.9356,327.1417,326.5822,326.6607,7197.0
2023-03-28 13:10:00,332.66,332.83,332.65,332.77,2087.0,326.5723,326.7392,326.5625,326.6803,2087.0
2023-03-28 13:15:00,332.66,332.69,332.43,332.58,1717.0,326.5723,326.6018,326.3466,326.4938,1717.0
2023-03-28 13:20:00,332.59,332.59,332.26,332.26,4123.0,326.5036,326.5036,326.1797,326.1797,4123.0
2023-03-28 13:25:00,332.33,332.47,332.27,332.47,2403.0,326.2484,326.3858,326.1895,326.3858,2403.0
2023-03-28 13:30:00,332.47,332.53,331.65,331.65,6695.0,326.3858,326.4447,325.5808,325.5808,6695.0
2023-03-28 13:35:00,331.73,331.77,331.4,331.5,9334.0,325.6594,325.6986,325.3354,325.4336,9334.0
2023-03-28 13:40:00,331.43,331.84,331.42,331.68,10833.0,325.3649,325.7673,325.355,325.6103,10833.0
2023-03-28 13:45:00,331.71,331.95,331.31,331.69,13492.0,325.6397,325.8753,325.247,325.6201,13492.0
2023-03-28 13:50:00,331.77,331.81,331.52,331.6,6021.0,325.6986,325.7379,325.4532,325.5317,6021.0
2023-03-28 13:55:00,331.6,331.6,331.37,331.48,3505.0,325.5317,325.5317,325.306,325.4139,3505.0
2023-03-28 14:00:00,331.39,332.03,331.38,331.98,4365.0,325.3256,325.9539,325.3158,325.9048,4365.0
2023-03-28 14:05:00,331.96,332.42,331.9,332.37,2425.0,325.8852,326.3367,325.8263,326.2877,2425.0
2023-03-28 14:10:00,332.37,332.54,332.27,332.45,6047.0,326.2877,326.4545,326.1895,326.3662,6047.0
2023-03-28 14:15:00,332.48,332.51,332.31,332.38,3307.0,326.3956,326.4251,326.2287,326.2975,3307.0
2023-03-28 14:20:00,332.38,332.38,332.0,332.02,7062.0,326.2975,326.2975,325.9244,325.9441,7062.0
2023-03-28 14:25:00,332.0,332.2,331.91,332.11,5027.0,325.9244,326.1208,325.8361,326.0324,5027.0
2023-03-28 14:30:00,332.11,332.18,332.0,332.1,2536.0,326.0324,326.1011,325.9244,326.0226,2536.0
2023-03-28 14:35:00,332.1,332.52,332.0,332.35,5542.0,326.0226,326.4349,325.9244,326.268,5542.0
2023-03-28 14:40:00,332.23,332.58,332.23,332.5,4336.0,326.1502,326.4938,326.1502,326.4153,4336.0
2023-03-28 14:45:00,332.52,332.77,332.51,332.54,3814.0,326.4349,326.6803,326.4251,326.4545,3814.0
2023-03-28 14:50:00,332.6,332.79,332.59,332.79,2630.0,326.5134,326.7,326.5036,326.7,2630.0
2023-03-28 14:55:00,332.79,333.33,332.67,333.3,3280.0,326.7,327.2301,326.5822,327.2006,3280.0
2023-03-28 15:00:00,333.44,333.52,333.2,333.23,2200.0,327.3381,327.4166,327.1025,327.1319,2200.0
2023-03-28 15:05:00,333.25,333.53,333.25,333.49,3120.0,327.1515,327.4264,327.1515,327.3872,3120.0
2023-03-28 15:10:00,333.49,333.55,332.98,333.0,6434.0,327.3872,327.4461,326.8865,326.9061,6434.0
2023-03-28 15:15:00,333.0,333.14,332.86,333.07,3804.0,326.9061,327.0436,326.7687,326.9748,3804.0
2023-03-28 15:20:00,333.08,333.23,333.02,333.02,4282.0,326.9847,327.1319,326.9258,326.9258,4282.0
2023-03-28 15:25:00,333.13,333.18,332.79,332.86,5030.0,327.0337,327.0828,326.7,326.7687,5030.0
2023-03-28 15:30:00,332.86,333.06,332.64,333.06,4525.0,326.7687,326.965,326.5527,326.965,4525.0
2023-03-28 15:35:00,333.16,333.58,333.08,333.22,8260.0,327.0632,327.4755,326.9847,327.1221,8260.0
2023-03-28 15:40:00,333.34,333.38,332.86,332.87,4757.0,327.2399,327.2792,326.7687,326.7785,4757.0
2023-03-28 15:45:00,332.88,333.22,332.8,333.22,12290.0,326.7883,327.1221,326.7098,327.1221,12290.0
2023-03-28 15:50:00,333.4,333.88,333.18,333.66,15921.0,327.2988,327.77,327.0828,327.554,15921.0
2023-03-28 15:55:00,333.49,334.43,333.3,334.13,56854.0,327.3872,328.31,327.2006,328.0154,56854.0
2023-03-29 09:30:00,337.14,338.16,335.08,336.57,21996.0,330.9704,331.9717,328.9481,330.4108,21996.0
2023-03-29 09:35:00,336.88,337.37,336.6,336.72,10908.0,330.7151,331.1962,330.4402,330.558,10908.0
2023-03-29 09:40:00,337.01,338.14,336.77,338.06,10008.0,330.8427,331.9521,330.6071,331.8735,10008.0
2023-03-29 09:45:00,338.14,338.59,337.78,338.26,13426.0,331.9521,332.3938,331.5986,332.0699,13426.0
2023-03-29 09:50:00,338.16,338.61,337.85,337.85,3018.0,331.9717,332.4135,331.6674,331.6674,3018.0
2023-03-29 09:55:00,337.7,337.84,337.0,337.0,2525.0,331.5201,331.6576,330.8329,330.8329,2525.0
2023-03-29 10:00:00,337.01,337.55,336.91,337.47,8558.0,330.8427,331.3729,330.7446,331.2943,8558.0
2023-03-29 10:05:00,337.47,337.76,337.25,337.37,13329.0,331.2943,331.579,331.0783,331.1962,13329.0
2023-03-29 10:10:00,337.37,337.47,336.92,337.16,4304.0,331.1962,331.2943,330.7544,330.99,4304.0
2023-03-29 10:15:00,337.12,337.72,337.11,337.72,4017.0,330.9507,331.5397,330.9409,331.5397,4017.0
2023-03-29 10:20:00,337.73,337.73,337.08,337.09,5621.0,331.5496,331.5496,330.9115,330.9213,5621.0
2023-03-29 10:25:00,336.97,337.23,336.9,337.21,3288.0,330.8035,331.0587,330.7348,331.0391,3288.0
2023-03-29 10:30:00,337.29,337.57,337.29,337.57,2806.0,331.1176,331.3925,331.1176,331.3925,2806.0
2023-03-29 10:35:00,337.67,337.67,337.31,337.31,3094.0,331.4907,331.4907,331.1372,331.1372,3094.0
2023-03-29 10:40:00,337.36,337.5,337.06,337.25,5879.0,331.1863,331.3238,330.8918,331.0783,5879.0
2023-03-29 10:45:00,337.23,337.34,337.09,337.11,3100.0,331.0587,331.1667,330.9213,330.9409,3100.0
2023-03-29 10:50:00,337.2,337.25,336.9,336.93,1700.0,331.0293,331.0783,330.7348,330.7642,1700.0
2023-03-29 10:55:00,337.0,337.25,336.84,337.0,8219.0,330.8329,331.0783,330.6759,330.8329,8219.0
2023-03-29 11:00:00,336.98,337.14,336.76,337.04,8088.0,330.8133,330.9704,330.5973,330.8722,8088.0
2023-03-29 11:05:00,337.13,337.31,336.92,337.31,5288.0,330.9605,331.1372,330.7544,331.1372,5288.0
2023-03-29 11:10:00,337.27,337.84,337.26,337.82,7083.0,331.098,331.6576,331.0882,331.6379,7083.0
2023-03-29 11:15:00,337.74,338.07,337.06,337.15,14461.0,331.5594,331.8833,330.8918,330.9802,14461.0
2023-03-29 11:20:00,337.28,337.28,336.91,336.91,4100.0,331.1078,331.1078,330.7446,330.7446,4100.0
2023-03-29 11:25:00,336.93,337.25,336.82,337.25,3437.0,330.7642,331.0783,330.6562,331.0783,3437.0
2023-03-29 11:30:00,337.26,337.35,337.05,337.27,4996.0,331.0882,331.1765,330.882,331.098,4996.0
2023-03-29 11:35:00,337.26,337.48,337.26,337.34,2021.0,331.0882,331.3041,331.0882,331.1667,2021.0
2023-03-29 11:40:00,337.32,337.32,337.18,337.27,2718.0,331.1471,331.1471,331.0096,331.098,2718.0
2023-03-29 11:45:00,337.32,337.41,337.27,337.31,2990.0,331.1471,331.2354,331.098,331.1372,2990.0
2023-03-29 11:50:00,337.28,337.72,337.16,337.72,2651.0,331.1078,331.5397,330.99,331.5397,2651.0
2023-03-29 11:55:00,337.73,337.99,337.73,337.85,2196.0,331.5496,331.8048,331.5496,331.6674,2196.0
2023-03-29 12:00:00,337.85,338.04,337.77,337.93,8472.0,331.6674,331.8539,331.5888,331.7459,8472.0
2023-03-29 12:05:00,337.91,337.97,337.34,337.4,2614.0,331.7263,331.7852,331.1667,331.2256,2614.0
2023-03-29 12:10:00,337.46,337.63,337.36,337.57,1460.0,331.2845,331.4514,331.1863,331.3925,1460.0
2023-03-29 12:15:00,337.45,337.45,337.28,337.33,1644.0,331.2747,331.2747,331.1078,331.1569,1644.0
2023-03-29 12:20:00,337.4,337.41,337.22,337.22,1788.0,331.2256,331.2354,331.0489,331.0489,1788.0
2023-03-29 12:25:00,337.11,337.18,336.98,336.98,1770.0,330.9409,331.0096,330.8133,330.8133,1770.0
2023-03-29 12:30:00,337.03,337.43,337.03,337.18,6070.0,330.8624,331.2551,330.8624,331.0096,6070.0
2023-03-29 12:35:00,337.2,337.46,337.2,337.46,1600.0,331.0293,331.2845,331.0293,331.2845,1600.0
2023-03-29 12:40:00,337.44,337.44,337.19,337.19,1124.0,331.2649,331.2649,331.0194,331.0194,1124.0
2023-03-29 12:45:00,337.1,337.1,336.89,336.95,1387.0,330.9311,330.9311,330.7249,330.7838,1387.0
2023-03-29 12:50:00,337.02,337.13,336.97,337.13,1766.0,330.8526,330.9605,330.8035,330.9605,1766.0
2023-03-29 12:55:00,337.03,337.03,336.87,336.87,800.0,330.8624,330.8624,330.7053,330.7053,800.0
2023-03-29 13:00:00,336.77,337.0,336.73,337.0,2140.0,330.6071,330.8329,330.5679,330.8329,2140.0
2023-03-29 13:05:00,337.0,337.68,337.0,337.67,3879.0,330.8329,331.5005,330.8329,331.4907,3879.0
2023-03-29 13:10:00,337.66,337.83,337.63,337.63,2533.0,331.4808,331.6477,331.4514,331.4514,2533.0
2023-03-29 13:15:00,337.65,337.73,337.49,337.54,2359.0,331.471,331.5496,331.314,331.363,2359.0
2023-03-29 13:20:00,337.42,337.45,337.33,337.33,2953.0,331.2452,331.2747,331.1569,331.1569,2953.0
2023-03-29 13:25:00,337.48,337.57,337.39,337.56,2734.0,331.3041,331.3925,331.2158,331.3827,2734.0
2023-03-29 13:30:00,337.48,337.49,337.16,337.16,3717.0,331.3041,331.314,330.99,330.99,3717.0
2023-03-29 13:35:00,337.15,337.15,336.78,337.05,17897.0,330.9802,330.9802,330.6169,330.882,17897.0
2023-03-29 13:40:00,336.97,337.01,336.69,336.98,4001.0,330.8035,330.8427,330.5286,330.8133,4001.0
2023-03-29 13:45:00,336.89,336.92,336.76,336.76,2100.0,330.7249,330.7544,330.5973,330.5973,2100.0
2023-03-29 13:50:00,336.93,337.02,336.77,336.84,2702.0,330.7642,330.8526,330.6071,330.6759,2702.0
2023-03-29 13:55:00,336.86,336.93,336.72,336.79,7767.0,330.6955,330.7642,330.558,330.6268,7767.0
2023-03-29 14:00:00,336.8,336.99,336.55,336.67,4271.0,330.6366,330.8231,330.3912,330.509,4271.0
2023-03-29 14:05:00,336.75,337.06,336.67,337.06,2861.0,330.5875,330.8918,330.509,330.8918,2861.0
2023-03-29 14:10:00,337.25,337.25,337.15,337.24,2383.0,331.0783,331.0783,330.9802,331.0685,2383.0
2023-03-29 14:15:00,337.17,337.21,336.95,336.95,3302.0,330.9998,331.0391,330.7838,330.7838,3302.0
2023-03-29 14:20:00,337.0,337.05,336.81,336.95,5081.0,330.8329,330.882,330.6464,330.7838,5081.0
2023-03-29 14:25:00,336.87,336.98,336.79,336.79,5297.0,330.7053,330.8133,330.6268,330.6268,5297.0
2023-03-29 14:30:00,336.88,337.08,336.85,337.0,5319.0,330.7151,330.9115,330.6857,330.8329,5319.0
2023-03-29 14:35:00,337.02,337.35,337.0,337.32,4927.0,330.8526,331.1765,330.8329,331.1471,4927.0
2023-03-29 14:40:00,337.34,337.52,337.33,337.47,2986.0,331.1667,331.3434,331.1569,331.2943,2986.0
2023-03-29 14:45:00,337.49,337.62,337.37,337.6,4504.0,331.314,331.4416,331.1962,331.4219,4504.0
2023-03-29 14:50:00,337.55,337.57,337.21,337.49,9756.0,331.3729,331.3925,331.0391,331.314,9756.0
2023-03-29 14:55:00,337.52,337.74,337.52,337.71,4338.0,331.3434,331.5594,331.3434,331.5299,4338.0
2023-03-29 15:00:00,337.71,337.72,336.9,337.23,15912.0,331.5299,331.5397,330.7348,331.0587,15912.0
2023-03-29 15:05:00,337.2,337.29,337.05,337.18,5528.0,331.0293,331.1176,330.882,331.0096,5528.0
2023-03-29 15:10:00,337.23,337.23,336.92,337.06,22375.0,331.0587,331.0587,330.7544,330.8918,22375.0
2023-03-29 15:15:00,337.07,337.92,337.03,337.85,12532.0,330.9016,331.7361,330.8624,331.6674,12532.0
2023-03-29 15:20:00,337.84,337.89,337.57,337.68,14030.0,331.6576,331.7066,331.3925,331.5005,14030.0
2023-03-29 15:25:00,337.68,337.9,337.56,337.88,11253.0,331.5005,331.7165,331.3827,331.6968,11253.0
2023-03-29 15:30:00,337.83,337.91,337.59,337.59,12942.0,331.6477,331.7263,331.4121,331.4121,12942.0
2023-03-29 15:35:00,337.54,337.58,337.35,337.38,12582.0,331.363,331.4023,331.1765,331.206,12582.0
2023-03-29 15:40:00,337.37,337.55,337.12,337.52,18595.0,331.1962,331.3729,330.9507,331.3434,18595.0
2023-03-29 15:45:00,337.48,337.92,337.42,337.83,16896.0,331.3041,331.7361,331.2452,331.6477,16896.0
2023-03-29 15:50:00,337.88,337.98,337.52,337.57,40927.0,331.6968,331.795,331.3434,331.3925,40927.0
2023-03-29 15:55:00,337.6,338.16,337.34,338.12,101192.0,331.4219,331.9717,331.1667,331.9324,101192.0
2023-03-30 09:30:00,340.4,342.65,340.32,341.84,39075.0,334.1707,336.3795,334.0922,335.5844,39075.0
2023-03-30 09:35:00,341.78,341.98,341.09,341.24,5900.0,335.5254,335.7218,334.8481,334.9953,5900.0
2023-03-30 09:40:00,341.56,342.34,341.28,341.37,6437.0,335.3095,336.0752,335.0346,335.123,6437.0
2023-03-30 09:45:00,341.5,342.0,341.3,341.94,10488.0,335.2506,335.7414,335.0542,335.6825,10488.0
2023-03-30 09:50:00,342.19,342.19,341.48,341.95,8082.0,335.9279,335.9279,335.2309,335.6923,8082.0
2023-03-30 09:55:00,341.94,342.12,341.23,341.63,4918.0,335.6825,335.8592,334.9855,335.3782,4918.0
2023-03-30 10:00:00,341.79,342.1,341.38,341.4,8385.0,335.5353,335.8396,335.1328,335.1524,8385.0
2023-03-30 10:05:00,341.37,341.49,340.95,340.95,5949.0,335.123,335.2408,334.7106,334.7106,5949.0
2023-03-30 10:10:00,340.8,340.86,339.73,340.0,5355.0,334.5634,334.6223,333.513,333.778,5355.0
2023-03-30 10:15:00,339.62,340.12,339.62,340.12,3100.0,333.405,333.8958,333.405,333.8958,3100.0
2023-03-30 10:20:00,340.23,341.0,339.99,340.82,10741.0,334.0038,334.7597,333.7682,334.583,10741.0
2023-03-30 10:25:00,340.89,341.41,340.52,341.15,11169.0,334.6517,335.1622,334.2885,334.907,11169.0
2023-03-30 10:30:00,341.06,341.47,340.68,340.85,6052.0,334.8186,335.2211,334.4456,334.6125,6052.0
2023-03-30 10:35:00,340.59,340.86,340.52,340.79,2945.0,334.3572,334.6223,334.2885,334.5536,2945.0
2023-03-30 10:40:00,340.91,341.37,340.77,340.77,17188.0,334.6714,335.123,334.5339,334.5339,17188.0
2023-03-30 10:45:00,340.6,340.82,340.6,340.82,678.0,334.367,334.583,334.367,334.583,678.0
2023-03-30 10:50:00,340.82,341.48,340.72,341.42,5030.0,334.583,335.2309,334.4848,335.172,5030.0
2023-03-30 10:55:00,341.43,341.43,340.64,340.79,3820.0,335.1819,335.1819,334.4063,334.5536,3820.0
2023-03-30 11:00:00,340.89,340.89,340.59,340.8,1100.0,334.6517,334.6517,334.3572,334.5634,1100.0
2023-03-30 11:05:00,340.89,341.32,340.75,341.2,3562.0,334.6517,335.0739,334.5143,334.9561,3562.0
2023-03-30 11:10:00,341.17,341.39,340.71,340.81,3946.0,334.9266,335.1426,334.475,334.5732,3946.0
2023-03-30 11:15:00,340.96,341.07,340.82,341.06,2604.0,334.7205,334.8284,334.583,334.8186,2604.0
2023-03-30 11:20:00,341.33,341.45,341.2,341.45,2149.0,335.0837,335.2015,334.9561,335.2015,2149.0
2023-03-30 11:25:00,341.24,341.33,340.79,340.8,1969.0,334.9953,335.0837,334.5536,334.5634,1969.0
2023-03-30 11:30:00,340.71,340.88,340.44,340.44,2281.0,334.475,334.6419,334.21,334.21,2281.0
2023-03-30 11:35:00,340.37,340.67,340.21,340.26,1257.0,334.1413,334.4358,333.9842,334.0333,1257.0
2023-03-30 11:40:00,340.31,340.75,340.24,340.69,1612.0,334.0823,334.5143,334.0136,334.4554,1612.0
2023-03-30 11:45:00,340.69,340.78,340.3,340.3,8800.0,334.4554,334.5437,334.0725,334.0725,8800.0
2023-03-30 11:50:00,340.27,340.55,340.24,340.5,10084.0,334.0431,334.318,334.0136,334.2689,10084.0
2023-03-30 11:55:00,340.46,340.74,340.45,340.66,6676.0,334.2296,334.5045,334.2198,334.4259,6676.0
2023-03-30 12:00:00,340.54,340.65,340.16,340.36,2686.0,334.3081,334.4161,333.9351,334.1314,2686.0
2023-03-30 12:05:00,340.28,340.28,339.94,340.0,3195.0,334.0529,334.0529,333.7191,333.778,3195.0
2023-03-30 12:10:00,340.0,340.23,339.98,340.08,1414.0,333.778,334.0038,333.7584,333.8566,1414.0
2023-03-30 12:15:00,340.0,340.02,339.7,339.86,4619.0,333.778,333.7977,333.4835,333.6406,4619.0
2023-03-30 12:20:00,339.89,339.89,339.57,339.57,1649.0,333.67,333.67,333.3559,333.3559,1649.0
2023-03-30 12:25:00,339.69,339.72,339.43,339.43,2250.0,333.4737,333.5031,333.2185,333.2185,2250.0
2023-03-30 12:30:00,339.42,339.43,339.29,339.38,1879.0,333.2086,333.2185,333.081,333.1694,1879.0
2023-03-30 12:35:00,339.18,339.28,338.96,339.08,1669.0,332.973,333.0712,332.7571,332.8749,1669.0
2023-03-30 12:40:00,338.97,339.37,338.86,338.86,2602.0,332.7669,333.1596,332.6589,332.6589,2602.0
2023-03-30 12:45:00,338.89,338.89,338.61,338.8,1902.0,332.6883,332.6883,332.4135,332.6,1902.0
2023-03-30 12:50:00,338.8,339.25,338.8,339.25,2056.0,332.6,333.0417,332.6,333.0417,2056.0
2023-03-30 12:55:00,339.32,339.53,339.32,339.4,1590.0,333.1105,333.3166,333.1105,333.189,1590.0
2023-03-30 13:00:00,339.2,339.48,339.11,339.4,2210.0,332.9927,333.2675,332.9043,333.189,2210.0
2023-03-30 13:05:00,339.52,339.52,338.99,338.99,2102.0,333.3068,333.3068,332.7865,332.7865,2102.0
2023-03-30 13:10:00,339.1,339.25,339.04,339.15,2142.0,332.8945,333.0417,332.8356,332.9436,2142.0
2023-03-30 13:15:00,339.12,339.14,339.04,339.13,1337.0,332.9141,332.9338,332.8356,332.9239,1337.0
2023-03-30 13:20:00,339.4,339.41,338.96,338.96,3290.0,333.189,333.1988,332.7571,332.7571,3290.0
2023-03-30 13:25:00,339.08,339.33,338.96,339.19,1384.0,332.8749,333.1203,332.7571,332.9828,1384.0
2023-03-30 13:30:00,339.18,339.18,339.05,339.18,915.0,332.973,332.973,332.8454,332.973,915.0
2023-03-30 13:35:00,339.23,339.23,339.08,339.18,2027.0,333.0221,333.0221,332.8749,332.973,2027.0
2023-03-30 13:40:00,339.1,339.23,338.9,339.23,2463.0,332.8945,333.0221,332.6982,333.0221,2463.0
2023-03-30 13:45:00,339.12,339.24,339.12,339.24,1267.0,332.9141,333.0319,332.9141,333.0319,1267.0
2023-03-30 13:50:00,339.39,339.49,339.31,339.42,601.0,333.1792,333.2774,333.1006,333.2086,601.0
2023-03-30 13:55:00,339.48,339.89,339.33,339.88,3586.0,333.2675,333.67,333.1203,333.6602,3586.0
2023-03-30 14:00:00,339.83,340.18,339.8,340.09,3173.0,333.6111,333.9547,333.5817,333.8664,3173.0
2023-03-30 14:05:00,340.18,340.36,340.14,340.28,2862.0,333.9547,334.1314,333.9155,334.0529,2862.0
2023-03-30 14:10:00,340.19,340.4,340.12,340.36,2128.0,333.9645,334.1707,333.8958,334.1314,2128.0
2023-03-30 14:15:00,340.44,340.61,340.41,340.51,1776.0,334.21,334.3769,334.1805,334.2787,1776.0
2023-03-30 14:20:00,340.57,340.86,340.51,340.79,3372.0,334.3376,334.6223,334.2787,334.5536,3372.0
2023-03-30 14:25:00,340.86,341.0,340.84,341.0,4073.0,334.6223,334.7597,334.6027,334.7597,4073.0
2023-03-30 14:30:00,341.01,341.12,340.95,341.04,3616.0,334.7695,334.8775,334.7106,334.799,3616.0
2023-03-30 14:35:00,341.1,341.35,340.72,340.98,4361.0,334.8579,335.1033,334.4848,334.7401,4361.0
2023-03-30 14:40:00,340.94,340.97,340.62,340.62,4477.0,334.7008,334.7303,334.3867,334.3867,4477.0
2023-03-30 14:45:00,340.71,340.98,340.66,340.98,3865.0,334.475,334.7401,334.4259,334.7401,3865.0
2023-03-30 14:50:00,340.92,341.2,340.92,341.2,4176.0,334.6812,334.9561,334.6812,334.9561,4176.0
2023-03-30 14:55:00,341.25,341.34,341.1,341.27,3763.0,335.0051,335.0935,334.8579,335.0248,3763.0
2023-03-30 15:00:00,341.27,341.47,341.19,341.47,3554.0,335.0248,335.2211,334.9462,335.2211,3554.0
2023-03-30 15:05:00,341.46,341.53,341.11,341.31,7993.0,335.2113,335.28,334.8677,335.064,7993.0
2023-03-30 15:10:00,341.27,341.27,340.94,341.12,2470.0,335.0248,335.0248,334.7008,334.8775,2470.0
2023-03-30 15:15:00,341.08,341.08,340.73,340.9,1476.0,334.8383,334.8383,334.4947,334.6616,1476.0
2023-03-30 15:20:00,340.85,340.91,340.67,340.84,6315.0,334.6125,334.6714,334.4358,334.6027,6315.0
2023-03-30 15:25:00,340.86,341.11,340.85,341.11,1463.0,334.6223,334.8677,334.6125,334.8677,1463.0
2023-03-30 15:30:00,341.13,341.16,340.86,340.93,8973.0,334.8873,334.9168,334.6223,334.691,8973.0
2023-03-30 15:35:00,340.86,341.33,340.77,341.31,3212.0,334.6223,335.0837,334.5339,335.064,3212.0
2023-03-30 15:40:00,341.28,341.28,340.79,340.84,5902.0,335.0346,335.0346,334.5536,334.6027,5902.0
2023-03-30 15:45:00,340.87,340.93,340.46,340.46,6874.0,334.6321,334.691,334.2296,334.2296,6874.0
2023-03-30 15:50:00,340.53,341.13,340.53,340.91,16271.0,334.2983,334.8873,334.2983,334.6714,16271.0
2023-03-30 15:55:00,340.84,341.33,340.82,341.31,30952.0,334.6027,335.0837,334.583,335.064,30952.0
2023-03-31 09:30:00,343.83,344.47,342.16,344.35,20314.0,337.5379,338.1662,335.8985,338.0484,20314.0
2023-03-31 09:35:00,344.76,345.07,344.35,344.8,4895.0,338.4509,338.7552,338.0484,338.4902,4895.0
2023-03-31 09:40:00,344.94,345.41,344.3,344.3,13300.0,338.6276,339.089,337.9993,337.9993,13300.0
2023-03-31 09:45:00,344.45,344.7,344.07,344.25,4930.0,338.1466,338.392,337.7735,337.9502,4930.0
2023-03-31 09:50:00,344.07,344.07,343.77,344.03,1397.0,337.7735,337.7735,337.479,337.7343,1397.0
2023-03-31 09:55:00,343.83,344.03,343.4,343.76,2958.0,337.5379,337.7343,337.1158,337.4692,2958.0
2023-03-31 10:00:00,343.63,344.37,343.63,344.06,2068.0,337.3416,338.0681,337.3416,337.7637,2068.0
2023-03-31 10:05:00,344.1,344.37,343.87,343.87,4310.0,337.803,338.0681,337.5772,337.5772,4310.0
2023-03-31 10:10:00,343.77,344.19,343.77,343.99,1509.0,337.479,337.8913,337.479,337.695,1509.0
2023-03-31 10:15:00,344.05,344.33,344.05,344.26,2430.0,337.7539,338.0288,337.7539,337.9601,2430.0
2023-03-31 10:20:00,344.29,344.56,344.29,344.42,1773.0,337.9895,338.2546,337.9895,338.1171,1773.0
2023-03-31 10:25:00,344.38,344.85,344.1,344.1,10694.0,338.0779,338.5393,337.803,337.803,10694.0
2023-03-31 10:30:00,344.11,344.67,343.83,344.3,19107.0,337.8128,338.3626,337.5379,337.9993,19107.0
2023-03-31 10:35:00,344.58,344.84,344.32,344.51,6659.0,338.2742,338.5295,338.019,338.2055,6659.0
2023-03-31 10:40:00,344.6,344.81,344.48,344.72,8408.0,338.2938,338.5,338.176,338.4116,8408.0
2023-03-31 10:45:00,344.79,345.17,344.79,344.94,3026.0,338.4804,338.8534,338.4804,338.6276,3026.0
2023-03-31 10:50:00,345.06,345.06,344.71,344.91,3409.0,338.7454,338.7454,338.4018,338.5982,3409.0
2023-03-31 10:55:00,344.84,345.06,344.78,344.97,3185.0,338.5295,338.7454,338.4705,338.6571,3185.0
2023-03-31 11:00:00,344.91,345.07,344.72,345.0,6622.0,338.5982,338.7552,338.4116,338.6865,6622.0
2023-03-31 11:05:00,345.01,345.05,344.63,344.71,3883.0,338.6963,338.7356,338.3233,338.4018,3883.0
2023-03-31 11:10:00,344.79,345.19,344.79,345.19,2629.0,338.4804,338.873,338.4804,338.873,2629.0
2023-03-31 11:15:00,345.26,345.79,345.16,345.79,2895.0,338.9418,339.4621,338.8436,339.4621,2895.0
2023-03-31 11:20:00,345.88,346.42,345.84,346.39,3870.0,339.5504,340.0805,339.5112,340.0511,3870.0
2023-03-31 11:25:00,346.48,346.59,346.17,346.28,8874.0,340.1394,340.2474,339.8351,339.9431,8874.0
2023-03-31 11:30:00,346.4,346.52,346.28,346.52,3929.0,340.0609,340.1787,339.9431,340.1787,3929.0
2023-03-31 11:35:00,346.53,346.54,345.82,345.82,3987.0,340.1885,340.1983,339.4915,339.4915,3987.0
2023-03-31 11:40:00,345.75,345.9,345.55,345.9,2552.0,339.4228,339.5701,339.2265,339.5701,2552.0
2023-03-31 11:45:00,345.81,346.1,345.75,346.02,4302.0,339.4817,339.7664,339.4228,339.6879,4302.0
2023-03-31 11:50:00,345.97,345.99,345.65,345.71,2879.0,339.6388,339.6584,339.3246,339.3835,2879.0
2023-03-31 11:55:00,345.76,346.09,345.76,346.0,2245.0,339.4326,339.7566,339.4326,339.6682,2245.0
2023-03-31 12:00:00,346.1,346.1,345.62,345.87,16061.0,339.7664,339.7664,339.2952,339.5406,16061.0
2023-03-31 12:05:00,345.88,345.92,345.43,345.54,44509.0,339.5504,339.5897,339.1087,339.2166,44509.0
2023-03-31 12:10:00,345.57,345.6,345.27,345.32,4963.0,339.2461,339.2755,338.9516,339.0007,4963.0
2023-03-31 12:15:00,345.38,345.69,345.38,345.44,6200.0,339.0596,339.3639,339.0596,339.1185,6200.0
2023-03-31 12:20:00,345.44,345.69,345.27,345.28,2845.0,339.1185,339.3639,338.9516,338.9614,2845.0
2023-03-31 12:25:00,345.3,345.61,345.29,345.44,6289.0,338.981,339.2854,338.9712,339.1185,6289.0
2023-03-31 12:30:00,345.43,345.43,345.15,345.15,2704.0,339.1087,339.1087,338.8338,338.8338,2704.0
2023-03-31 12:35:00,345.12,345.24,344.72,344.77,6405.0,338.8043,338.9221,338.4116,338.4607,6405.0
2023-03-31 12:40:00,344.81,344.95,344.73,344.81,3489.0,338.5,338.6374,338.4215,338.5,3489.0
2023-03-31 12:45:00,344.73,344.78,344.36,344.56,2255.0,338.4215,338.4705,338.0582,338.2546,2255.0
2023-03-31 12:50:00,344.55,344.69,344.23,344.31,3083.0,338.2448,338.3822,337.9306,338.0091,3083.0
2023-03-31 12:55:00,344.3,344.63,344.23,344.55,6237.0,337.9993,338.3233,337.9306,338.2448,6237.0
2023-03-31 13:00:00,344.5,344.5,344.24,344.3,2890.0,338.1957,338.1957,337.9404,337.9993,2890.0
2023-03-31 13:05:00,344.23,344.38,343.9,344.38,4693.0,337.9306,338.0779,337.6067,338.0779,4693.0
2023-03-31 13:10:00,344.35,344.45,344.15,344.26,2458.0,338.0484,338.1466,337.8521,337.9601,2458.0
2023-03-31 13:15:00,344.35,344.55,344.13,344.53,5300.0,338.0484,338.2448,337.8324,338.2251,5300.0
2023-03-31 13:20:00,344.46,344.48,344.29,344.29,4044.0,338.1564,338.176,337.9895,337.9895,4044.0
2023-03-31 13:25:00,344.36,344.41,344.05,344.12,3349.0,338.0582,338.1073,337.7539,337.8226,3349.0
2023-03-31 13:30:00,344.06,344.1,343.61,343.72,4846.0,337.7637,337.803,337.322,337.4299,4846.0
2023-03-31 13:35:00,343.69,343.99,343.64,343.79,7470.0,337.4005,337.695,337.3514,337.4987,7470.0
2023-03-31 13:40:00,343.78,344.02,343.57,343.72,6070.0,337.4888,337.7245,337.2827,337.4299,6070.0
2023-03-31 13:45:00,343.77,343.83,343.55,343.61,3431.0,337.479,337.5379,337.2631,337.322,3431.0
2023-03-31 13:50:00,343.59,343.83,343.36,343.37,5358.0,337.3023,337.5379,337.0765,337.0864,5358.0
2023-03-31 13:55:00,343.37,344.11,343.27,343.86,6137.0,337.0864,337.8128,336.9882,337.5674,6137.0
2023-03-31 14:00:00,343.95,344.19,343.94,344.14,3101.0,337.6557,337.8913,337.6459,337.8423,3101.0
2023-03-31 14:05:00,344.13,344.26,344.02,344.03,3943.0,337.8324,337.9601,337.7245,337.7343,3943.0
2023-03-31 14:10:00,344.04,344.26,343.82,343.82,3623.0,337.7441,337.9601,337.5281,337.5281,3623.0
2023-03-31 14:15:00,343.82,343.96,343.63,343.81,6226.0,337.5281,337.6656,337.3416,337.5183,6226.0
2023-03-31 14:20:00,343.8,343.96,343.62,343.62,3294.0,337.5085,337.6656,337.3318,337.3318,3294.0
2023-03-31 14:25:00,343.58,344.15,343.43,344.15,11850.0,337.2925,337.8521,337.1453,337.8521,11850.0
2023-03-31 14:30:00,344.1,344.24,344.02,344.16,3651.0,337.803,337.9404,337.7245,337.8619,3651.0
2023-03-31 14:35:00,344.19,344.37,344.06,344.37,4158.0,337.8913,338.0681,337.7637,338.0681,4158.0
2023-03-31 14:40:00,344.35,344.44,344.03,344.03,4075.0,338.0484,338.1368,337.7343,337.7343,4075.0
2023-03-31 14:45:00,344.01,344.05,343.64,343.91,3428.0,337.7146,337.7539,337.3514,337.6165,3428.0
2023-03-31 14:50:00,344.03,344.04,343.58,343.67,5282.0,337.7343,337.7441,337.2925,337.3809,5282.0
2023-03-31 14:55:00,343.6,343.91,343.41,343.87,7275.0,337.3121,337.6165,337.1256,337.5772,7275.0
2023-03-31 15:00:00,343.89,344.34,343.87,344.34,6366.0,337.5968,338.0386,337.5772,338.0386,6366.0
2023-03-31 15:05:00,344.29,344.33,343.85,344.1,6522.0,337.9895,338.0288,337.5576,337.803,6522.0
2023-03-31 15:10:00,344.13,344.26,343.72,343.99,8104.0,337.8324,337.9601,337.4299,337.695,8104.0
2023-03-31 15:15:00,343.97,344.39,343.88,344.28,8964.0,337.6754,338.0877,337.587,337.9797,8964.0
2023-03-31 15:20:00,344.32,344.94,344.32,344.87,12612.0,338.019,338.6276,338.019,338.5589,12612.0
2023-03-31 15:25:00,344.83,344.94,344.59,344.59,10587.0,338.5196,338.6276,338.284,338.284,10587.0
2023-03-31 15:30:00,344.56,344.91,344.34,344.53,11232.0,338.2546,338.5982,338.0386,338.2251,11232.0
2023-03-31 15:35:00,344.44,344.59,344.01,344.03,9536.0,338.1368,338.284,337.7146,337.7343,9536.0
2023-03-31 15:40:00,344.04,344.17,343.83,343.89,8490.0,337.7441,337.8717,337.5379,337.5968,8490.0
2023-03-31 15:45:00,343.77,344.25,343.64,344.02,10414.0,337.479,337.9502,337.3514,337.7245,10414.0
2023-03-31 15:50:00,343.79,344.24,343.6,344.22,23243.0,337.4987,337.9404,337.3121,337.9208,23243.0
2023-03-31 15:55:00,344.19,345.08,344.19,344.5,108855.0,337.8913,338.7651,337.8913,338.1957,108855.0
2023-04-03 09:30:00,342.5,344.63,342.22,342.22,27760.0,336.2323,338.3233,335.9574,335.9574,27760.0
2023-04-03 09:35:00,342.2,342.96,341.28,342.3,4883.0,335.9378,336.6839,335.0346,336.0359,4883.0
2023-04-03 09:40:00,342.25,342.47,341.08,341.11,6301.0,335.9868,336.2028,334.8383,334.8677,6301.0
2023-04-03 09:45:00,341.22,341.99,341.06,341.91,6582.0,334.9757,335.7316,334.8186,335.6531,6582.0
2023-04-03 09:50:00,341.87,342.86,341.84,342.03,7522.0,335.6138,336.5857,335.5844,335.7709,7522.0
2023-04-03 09:55:00,341.92,342.21,341.5,341.83,5215.0,335.6629,335.9476,335.2506,335.5745,5215.0
2023-04-03 10:00:00,342.03,342.59,341.89,342.55,6833.0,335.7709,336.3206,335.6334,336.2814,6833.0
2023-04-03 10:05:00,342.69,342.69,341.72,342.35,4807.0,336.4188,336.4188,335.4665,336.085,4807.0
2023-04-03 10:10:00,342.31,343.45,342.2,343.45,4512.0,336.0457,337.1649,335.9378,337.1649,4512.0
2023-04-03 10:15:00,343.47,344.0,343.47,343.9,4656.0,337.1845,337.7048,337.1845,337.6067,4656.0
2023-04-03 10:20:00,344.0,344.29,343.85,344.28,6367.0,337.7048,337.9895,337.5576,337.9797,6367.0
2023-04-03 10:25:00,344.27,344.8,344.17,344.78,6894.0,337.9699,338.4902,337.8717,338.4705,6894.0
2023-04-03 10:30:00,345.09,345.33,344.66,345.33,8916.0,338.7749,339.0105,338.3527,339.0105,8916.0
2023-04-03 10:35:00,345.39,345.44,344.54,344.79,6463.0,339.0694,339.1185,338.2349,338.4804,6463.0
2023-04-03 10:40:00,344.7,344.75,344.17,344.17,7920.0,338.392,338.4411,337.8717,337.8717,7920.0
2023-04-03 10:45:00,344.11,344.11,342.4,342.88,10024.0,337.8128,337.8128,336.1341,336.6053,10024.0
2023-04-03 10:50:00,342.99,343.0,342.51,342.63,4663.0,336.7133,336.7231,336.2421,336.3599,4663.0
2023-04-03 10:55:00,342.82,343.0,342.54,342.64,5333.0,336.5464,336.7231,336.2715,336.3697,5333.0
2023-04-03 11:00:00,342.74,343.0,342.73,342.88,2252.0,336.4679,336.7231,336.4581,336.6053,2252.0
2023-04-03 11:05:00,342.79,342.95,342.62,342.85,5236.0,336.517,336.674,336.3501,336.5759,5236.0
2023-04-03 11:10:00,342.88,343.03,342.52,342.82,4545.0,336.6053,336.7526,336.2519,336.5464,4545.0
2023-04-03 11:15:00,342.74,343.67,342.7,343.51,5475.0,336.4679,337.3809,336.4286,337.2238,5475.0
2023-04-03 11:20:00,343.45,343.75,343.32,343.51,4648.0,337.1649,337.4594,337.0373,337.2238,4648.0
2023-04-03 11:25:00,343.46,343.5,343.11,343.3,13375.0,337.1747,337.214,336.8311,337.0176,13375.0
2023-04-03 11:30:00,343.3,343.96,343.25,343.76,3711.0,337.0176,337.6656,336.9685,337.4692,3711.0
2023-04-03 11:35:00,343.77,344.26,343.66,343.88,4680.0,337.479,337.9601,337.371,337.587,4680.0
2023-04-03 11:40:00,344.02,344.02,343.71,343.73,2060.0,337.7245,337.7245,337.4201,337.4398,2060.0
2023-04-03 11:45:00,343.73,344.47,343.67,344.46,9754.0,337.4398,338.1662,337.3809,338.1564,9754.0
2023-04-03 11:50:00,344.49,344.49,344.1,344.13,3457.0,338.1859,338.1859,337.803,337.8324,3457.0
2023-04-03 11:55:00,344.14,344.36,344.13,344.31,2376.0,337.8423,338.0582,337.8324,338.0091,2376.0
2023-04-03 12:00:00,344.23,344.45,344.17,344.44,2102.0,337.9306,338.1466,337.8717,338.1368,2102.0
2023-04-03 12:05:00,344.65,344.9,344.53,344.9,1500.0,338.3429,338.5884,338.2251,338.5884,1500.0
2023-04-03 12:10:00,344.86,344.95,344.69,344.71,2999.0,338.5491,338.6374,338.3822,338.4018,2999.0
2023-04-03 12:15:00,344.7,344.86,344.65,344.75,3539.0,338.392,338.5491,338.3429,338.4411,3539.0
2023-04-03 12:20:00,344.82,344.95,344.48,344.56,2841.0,338.5098,338.6374,338.176,338.2546,2841.0
2023-04-03 12:25:00,344.59,344.71,344.35,344.66,1901.0,338.284,338.4018,338.0484,338.3527,1901.0
2023-04-03 12:30:00,344.57,344.74,344.57,344.63,3519.0,338.2644,338.4313,338.2644,338.3233,3519.0
2023-04-03 12:35:00,344.73,344.73,344.49,344.52,1959.0,338.4215,338.4215,338.1859,338.2153,1959.0
2023-04-03 12:40:00,344.51,344.73,344.49,344.54,3999.0,338.2055,338.4215,338.1859,338.2349,3999.0
2023-04-03 12:45:00,344.48,344.94,344.47,344.85,2650.0,338.176,338.6276,338.1662,338.5393,2650.0
2023-04-03 12:50:00,344.84,345.12,344.66,344.81,3390.0,338.5295,338.8043,338.3527,338.5,3390.0
2023-04-03 12:55:00,344.75,344.93,344.66,344.66,2130.0,338.4411,338.6178,338.3527,338.3527,2130.0
2023-04-03 13:00:00,344.59,344.78,344.52,344.78,2200.0,338.284,338.4705,338.2153,338.4705,2200.0
2023-04-03 13:05:00,344.71,345.2,344.51,345.2,2714.0,338.4018,338.8829,338.2055,338.8829,2714.0
2023-04-03 13:10:00,345.29,345.46,345.25,345.3,4034.0,338.9712,339.1381,338.9319,338.981,4034.0
2023-04-03 13:15:00,345.32,345.63,345.27,345.55,3034.0,339.0007,339.305,338.9516,339.2265,3034.0
2023-04-03 13:20:00,345.52,345.63,345.27,345.41,3806.0,339.197,339.305,338.9516,339.089,3806.0
2023-04-03 13:25:00,345.51,345.53,344.97,344.97,2525.0,339.1872,339.2068,338.6571,338.6571,2525.0
2023-04-03 13:30:00,344.93,345.24,344.89,345.03,2622.0,338.6178,338.9221,338.5785,338.716,2622.0
2023-04-03 13:35:00,345.1,345.64,345.01,345.59,7838.0,338.7847,339.3148,338.6963,339.2657,7838.0
2023-04-03 13:40:00,345.57,345.57,345.0,345.04,7270.0,339.2461,339.2461,338.6865,338.7258,7270.0
2023-04-03 13:45:00,345.07,345.07,344.82,344.82,4771.0,338.7552,338.7552,338.5098,338.5098,4771.0
2023-04-03 13:50:00,344.78,344.88,344.57,344.66,4331.0,338.4705,338.5687,338.2644,338.3527,4331.0
2023-04-03 13:55:00,344.58,345.2,344.51,345.19,8687.0,338.2742,338.8829,338.2055,338.873,8687.0
2023-04-03 14:00:00,345.13,345.36,345.05,345.21,3879.0,338.8141,339.0399,338.7356,338.8927,3879.0
2023-04-03 14:05:00,345.18,345.6,345.16,345.4,4310.0,338.8632,339.2755,338.8436,339.0792,4310.0
2023-04-03 14:10:00,345.28,345.7,345.25,345.63,2756.0,338.9614,339.3737,338.9319,339.305,2756.0
2023-04-03 14:15:00,345.69,345.71,345.41,345.61,3807.0,339.3639,339.3835,339.089,339.2854,3807.0
2023-04-03 14:20:00,345.4,345.95,345.4,345.67,4797.0,339.0792,339.6191,339.0792,339.3443,4797.0
2023-04-03 14:25:00,345.79,346.22,345.79,345.95,3876.0,339.4621,339.8842,339.4621,339.6191,3876.0
2023-04-03 14:30:00,346.07,346.37,345.9,346.35,1493.0,339.7369,340.0315,339.5701,340.0118,1493.0
2023-04-03 14:35:00,346.36,346.7,346.35,346.38,3716.0,340.0216,340.3554,340.0118,340.0413,3716.0
2023-04-03 14:40:00,346.52,346.52,346.07,346.26,4437.0,340.1787,340.1787,339.7369,339.9235,4437.0
2023-04-03 14:45:00,346.13,346.26,346.05,346.16,3251.0,339.7958,339.9235,339.7173,339.8253,3251.0
2023-04-03 14:50:00,346.23,346.28,345.91,345.91,4212.0,339.894,339.9431,339.5799,339.5799,4212.0
2023-04-03 14:55:00,345.9,346.03,345.79,345.94,2539.0,339.5701,339.6977,339.4621,339.6093,2539.0
2023-04-03 15:00:00,346.06,346.14,345.8,345.8,4819.0,339.7271,339.8057,339.4719,339.4719,4819.0
2023-04-03 15:05:00,345.88,346.0,345.5,345.64,4354.0,339.5504,339.6682,339.1774,339.3148,4354.0
2023-04-03 15:10:00,345.54,345.86,345.35,345.41,7108.0,339.2166,339.5308,339.0301,339.089,7108.0
2023-04-03 15:15:00,345.38,345.57,345.22,345.56,8289.0,339.0596,339.2461,338.9025,339.2363,8289.0
2023-04-03 15:20:00,345.63,345.64,345.43,345.54,3490.0,339.305,339.3148,339.1087,339.2166,3490.0
2023-04-03 15:25:00,345.59,346.12,345.59,346.07,8234.0,339.2657,339.786,339.2657,339.7369,8234.0
2023-04-03 15:30:00,346.1,346.15,345.75,346.07,8759.0,339.7664,339.8155,339.4228,339.7369,8759.0
2023-04-03 15:35:00,346.13,346.33,346.0,346.09,8097.0,339.7958,339.9922,339.6682,339.7566,8097.0
2023-04-03 15:40:00,346.01,346.2,345.77,346.2,9551.0,339.678,339.8646,339.4424,339.8646,9551.0
2023-04-03 15:45:00,346.18,346.18,345.78,345.81,14932.0,339.8449,339.8449,339.4522,339.4817,14932.0
2023-04-03 15:50:00,345.85,346.09,345.27,345.42,23946.0,339.521,339.7566,338.9516,339.0988,23946.0
2023-04-03 15:55:00,345.46,346.43,345.46,346.26,107256.0,339.1381,340.0904,339.1381,339.9235,107256.0
2023-04-04 09:30:00,348.49,349.88,347.75,349.03,17919.0,342.1127,343.4772,341.3862,342.6428,17919.0
2023-04-04 09:35:00,348.64,349.22,347.89,348.68,3463.0,342.2599,342.8293,341.5236,342.2992,3463.0
2023-04-04 09:40:00,348.48,348.48,347.67,348.01,3049.0,342.1028,342.1028,341.3077,341.6414,3049.0
2023-04-04 09:45:00,348.15,349.35,348.13,349.35,3129.0,341.7789,342.9569,341.7592,342.9569,3129.0
2023-04-04 09:50:00,349.59,349.67,349.09,349.52,1623.0,343.1925,343.2711,342.7017,343.1238,1623.0
2023-04-04 09:55:00,349.52,350.51,349.33,350.38,15186.0,343.1238,344.0957,342.9373,343.9681,15186.0
2023-04-04 10:00:00,350.7,351.95,350.7,351.74,7777.0,344.2822,345.5093,344.2822,345.3032,7777.0
2023-04-04 10:05:00,351.76,352.05,351.62,351.74,5207.0,345.3228,345.6075,345.1854,345.3032,5207.0
2023-04-04 10:10:00,351.87,352.04,351.68,351.84,4615.0,345.4308,345.5977,345.2443,345.4014,4615.0
2023-04-04 10:15:00,351.9,352.24,351.64,351.64,4773.0,345.4603,345.794,345.205,345.205,4773.0
2023-04-04 10:20:00,351.36,351.36,350.3,350.3,14985.0,344.9301,344.9301,343.8895,343.8895,14985.0
2023-04-04 10:25:00,350.31,350.89,350.3,350.63,6037.0,343.8994,344.4687,343.8895,344.2135,6037.0
2023-04-04 10:30:00,350.47,351.7,350.47,351.54,5687.0,344.0564,345.2639,344.0564,345.1068,5687.0
2023-04-04 10:35:00,351.48,351.7,351.0,351.0,7781.0,345.0479,345.2639,344.5767,344.5767,7781.0
2023-04-04 10:40:00,350.82,350.82,349.46,349.79,5987.0,344.4,344.4,343.0649,343.3889,5987.0
2023-04-04 10:45:00,349.68,350.03,349.43,350.03,6165.0,343.2809,343.6245,343.0355,343.6245,6165.0
2023-04-04 10:50:00,350.25,350.25,349.37,349.55,3389.0,343.8404,343.8404,342.9766,343.1533,3389.0
2023-04-04 10:55:00,349.56,349.57,348.85,348.92,3336.0,343.1631,343.1729,342.4661,342.5348,3336.0
2023-04-04 11:00:00,348.56,348.56,348.02,348.16,2378.0,342.1814,342.1814,341.6513,341.7887,2378.0
2023-04-04 11:05:00,348.24,348.62,348.02,348.12,5245.0,341.8672,342.2403,341.6513,341.7494,5245.0
2023-04-04 11:10:00,348.12,348.74,347.91,348.74,2855.0,341.7494,342.3581,341.5433,342.3581,2855.0
2023-04-04 11:15:00,348.75,348.75,347.97,348.01,5592.0,342.3679,342.3679,341.6022,341.6414,5592.0
2023-04-04 11:20:00,348.2,348.58,347.95,348.53,9598.0,341.828,342.201,341.5825,342.1519,9598.0
2023-04-04 11:25:00,348.49,348.83,348.4,348.83,8965.0,342.1127,342.4464,342.0243,342.4464,8965.0
2023-04-04 11:30:00,348.71,348.87,348.16,348.16,9105.0,342.3286,342.4857,341.7887,341.7887,9105.0
2023-04-04 11:35:00,348.28,348.42,348.09,348.21,1540.0,341.9065,342.0439,341.72,341.8378,1540.0
2023-04-04 11:40:00,348.21,348.3,347.97,348.19,2159.0,341.8378,341.9261,341.6022,341.8181,2159.0
2023-04-04 11:45:00,348.29,348.42,348.04,348.04,1860.0,341.9163,342.0439,341.6709,341.6709,1860.0
2023-04-04 11:50:00,348.04,348.04,347.66,347.83,4017.0,341.6709,341.6709,341.2978,341.4647,4017.0
2023-04-04 11:55:00,347.79,347.85,347.16,347.22,2881.0,341.4255,341.4844,340.807,340.8659,2881.0
2023-04-04 12:00:00,347.37,347.53,347.02,347.05,2185.0,341.0132,341.1702,340.6696,340.699,2185.0
2023-04-04 12:05:00,346.96,346.98,346.3,346.48,2550.0,340.6107,340.6303,339.9627,340.1394,2550.0
2023-04-04 12:10:00,346.61,346.79,346.5,346.79,1293.0,340.2671,340.4438,340.1591,340.4438,1293.0
2023-04-04 12:15:00,346.55,346.78,346.44,346.58,2365.0,340.2082,340.4339,340.1002,340.2376,2365.0
2023-04-04 12:20:00,346.47,347.07,346.47,347.07,2223.0,340.1296,340.7186,340.1296,340.7186,2223.0
2023-04-04 12:25:00,347.26,347.71,347.26,347.71,900.0,340.9052,341.3469,340.9052,341.3469,900.0
2023-04-04 12:30:00,347.74,347.86,347.54,347.55,2100.0,341.3764,341.4942,341.18,341.1899,2100.0
2023-04-04 12:35:00,347.54,347.54,347.27,347.33,1695.0,341.18,341.18,340.915,340.9739,1695.0
2023-04-04 12:40:00,347.59,347.74,347.47,347.74,2386.0,341.2291,341.3764,341.1113,341.3764,2386.0
2023-04-04 12:45:00,347.78,347.81,347.46,347.52,3855.0,341.4156,341.4451,341.1015,341.1604,3855.0
2023-04-04 12:50:00,347.5,347.63,347.16,347.17,2634.0,341.1408,341.2684,340.807,340.8168,2634.0
2023-04-04 12:55:00,347.39,348.05,347.39,347.84,3075.0,341.0328,341.6807,341.0328,341.4746,3075.0
2023-04-04 13:00:00,347.71,347.86,347.49,347.73,3968.0,341.3469,341.4942,341.131,341.3666,3968.0
2023-04-04 13:05:00,347.89,348.26,347.89,348.1,4338.0,341.5236,341.8869,341.5236,341.7298,4338.0
2023-04-04 13:10:00,348.0,348.14,347.77,348.05,2655.0,341.6316,341.7691,341.4058,341.6807,2655.0
2023-04-04 13:15:00,348.03,348.58,348.03,348.38,2770.0,341.6611,342.201,341.6611,342.0047,2770.0
2023-04-04 13:20:00,348.38,348.5,348.38,348.5,954.0,342.0047,342.1225,342.0047,342.1225,954.0
2023-04-04 13:25:00,348.46,348.56,348.38,348.46,2469.0,342.0832,342.1814,342.0047,342.0832,2469.0
2023-04-04 13:30:00,348.6,348.64,348.44,348.53,2741.0,342.2206,342.2599,342.0636,342.1519,2741.0
2023-04-04 13:35:00,348.29,348.38,348.14,348.2,1674.0,341.9163,342.0047,341.7691,341.828,1674.0
2023-04-04 13:40:00,348.14,348.15,347.48,347.52,5349.0,341.7691,341.7789,341.1211,341.1604,5349.0
2023-04-04 13:45:00,347.47,347.51,347.21,347.5,2668.0,341.1113,341.1506,340.8561,341.1408,2668.0
2023-04-04 13:50:00,347.59,347.6,347.29,347.36,2532.0,341.2291,341.2389,340.9346,341.0033,2532.0
2023-04-04 13:55:00,347.28,347.52,347.25,347.39,1640.0,340.9248,341.1604,340.8953,341.0328,1640.0
2023-04-04 14:00:00,347.22,347.51,347.07,347.41,3069.0,340.8659,341.1506,340.7186,341.0524,3069.0
2023-04-04 14:05:00,347.49,347.57,347.36,347.43,1520.0,341.131,341.2095,341.0033,341.0721,1520.0
2023-04-04 14:10:00,347.45,347.85,347.45,347.72,1220.0,341.0917,341.4844,341.0917,341.3567,1220.0
2023-04-04 14:15:00,347.6,347.7,347.5,347.62,1728.0,341.2389,341.3371,341.1408,341.2586,1728.0
2023-04-04 14:20:00,347.62,347.7,346.94,346.94,1935.0,341.2586,341.3371,340.591,340.591,1935.0
2023-04-04 14:25:00,347.18,347.27,346.98,346.98,2369.0,340.8266,340.915,340.6303,340.6303,2369.0
2023-04-04 14:30:00,346.98,347.1,346.82,347.08,1428.0,340.6303,340.7481,340.4732,340.7285,1428.0
2023-04-04 14:35:00,347.15,347.46,347.1,347.46,1797.0,340.7972,341.1015,340.7481,341.1015,1797.0
2023-04-04 14:40:00,347.59,347.59,347.41,347.57,1908.0,341.2291,341.2291,341.0524,341.2095,1908.0
2023-04-04 14:45:00,347.51,347.7,347.51,347.7,1583.0,341.1506,341.3371,341.1506,341.3371,1583.0
2023-04-04 14:50:00,347.64,347.85,347.54,347.84,5017.0,341.2782,341.4844,341.18,341.4746,5017.0
2023-04-04 14:55:00,347.86,347.95,347.54,347.56,5036.0,341.4942,341.5825,341.18,341.1997,5036.0
2023-04-04 15:00:00,347.55,347.73,347.35,347.61,2944.0,341.1899,341.3666,340.9935,341.2488,2944.0
2023-04-04 15:05:00,347.68,347.75,347.41,347.45,3063.0,341.3175,341.3862,341.0524,341.0917,3063.0
2023-04-04 15:10:00,347.36,347.48,347.05,347.15,2968.0,341.0033,341.1211,340.699,340.7972,2968.0
2023-04-04 15:15:00,347.17,347.22,347.07,347.09,2793.0,340.8168,340.8659,340.7186,340.7383,2793.0
2023-04-04 15:20:00,347.09,347.15,346.72,346.75,3156.0,340.7383,340.7972,340.375,340.4045,3156.0
2023-04-04 15:25:00,346.72,346.81,346.49,346.49,2271.0,340.375,340.4634,340.1493,340.1493,2271.0
2023-04-04 15:30:00,346.48,346.63,346.39,346.42,6793.0,340.1394,340.2867,340.0511,340.0805,6793.0
2023-04-04 15:35:00,346.56,346.61,346.14,346.28,4974.0,340.218,340.2671,339.8057,339.9431,4974.0
2023-04-04 15:40:00,346.28,346.43,345.75,345.75,8093.0,339.9431,340.0904,339.4228,339.4228,8093.0
2023-04-04 15:45:00,345.66,345.96,345.51,345.93,21020.0,339.3344,339.629,339.1872,339.5995,21020.0
2023-04-04 15:50:00,346.02,346.36,345.98,346.0,15001.0,339.6879,340.0216,339.6486,339.6682,15001.0
2023-04-04 15:55:00,346.03,346.57,346.0,346.57,39175.0,339.6977,340.2278,339.6682,340.2278,39175.0
2023-04-05 09:30:00,345.76,348.55,345.76,348.24,26770.0,339.4326,342.1716,339.4326,341.8672,26770.0
2023-04-05 09:35:00,348.26,348.26,347.07,347.17,5350.0,341.8869,341.8869,340.7186,340.8168,5350.0
2023-04-05 09:40:00,346.76,347.84,346.75,347.72,2344.0,340.4143,341.4746,340.4045,341.3567,2344.0
2023-04-05 09:45:00,347.77,348.14,347.37,347.82,7114.0,341.4058,341.7691,341.0132,341.4549,7114.0
2023-04-05 09:50:00,347.7,348.32,347.6,347.81,3818.0,341.3371,341.9458,341.2389,341.4451,3818.0
2023-04-05 09:55:00,348.04,348.04,347.6,347.6,2373.0,341.6709,341.6709,341.2389,341.2389,2373.0
2023-04-05 10:00:00,347.69,348.05,347.15,347.15,5617.0,341.3273,341.6807,340.7972,340.7972,5617.0
2023-04-05 10:05:00,347.4,347.53,346.87,347.06,4417.0,341.0426,341.1702,340.5223,340.7088,4417.0
2023-04-05 10:10:00,346.94,346.94,346.6,346.75,2650.0,340.591,340.591,340.2572,340.4045,2650.0
2023-04-05 10:15:00,346.66,347.06,346.66,346.96,8483.0,340.3161,340.7088,340.3161,340.6107,8483.0
2023-04-05 10:20:00,347.1,347.6,347.1,347.6,3945.0,340.7481,341.2389,340.7481,341.2389,3945.0
2023-04-05 10:25:00,347.63,347.63,346.7,347.09,7630.0,341.2684,341.2684,340.3554,340.7383,7630.0
2023-04-05 10:30:00,346.88,347.66,346.88,347.56,4759.0,340.5321,341.2978,340.5321,341.1997,4759.0
2023-04-05 10:35:00,347.51,347.71,347.04,347.34,3939.0,341.1506,341.3469,340.6892,340.9837,3939.0
2023-04-05 10:40:00,347.32,347.53,346.91,346.96,6082.0,340.9641,341.1702,340.5616,340.6107,6082.0
2023-04-05 10:45:00,346.81,346.81,346.1,346.1,5489.0,340.4634,340.4634,339.7664,339.7664,5489.0
2023-04-05 10:50:00,346.21,346.21,345.61,346.11,4977.0,339.8744,339.8744,339.2854,339.7762,4977.0
2023-04-05 10:55:00,346.19,346.41,345.99,346.04,3430.0,339.8547,340.0707,339.6584,339.7075,3430.0
2023-04-05 11:00:00,345.97,346.38,345.82,346.16,3818.0,339.6388,340.0413,339.4915,339.8253,3818.0
2023-04-05 11:05:00,346.0,346.19,345.77,346.01,4278.0,339.6682,339.8547,339.4424,339.678,4278.0
2023-04-05 11:10:00,346.05,346.91,346.01,346.91,12305.0,339.7173,340.5616,339.678,340.5616,12305.0
2023-04-05 11:15:00,346.93,347.05,346.58,346.58,4766.0,340.5812,340.699,340.2376,340.2376,4766.0
2023-04-05 11:20:00,346.58,346.58,346.25,346.25,3121.0,340.2376,340.2376,339.9136,339.9136,3121.0
2023-04-05 11:25:00,346.33,346.35,345.75,345.97,3050.0,339.9922,340.0118,339.4228,339.6388,3050.0
2023-04-05 11:30:00,346.02,346.66,345.91,346.63,3257.0,339.6879,340.3161,339.5799,340.2867,3257.0
2023-04-05 11:35:00,346.47,346.8,346.35,346.53,4013.0,340.1296,340.4536,340.0118,340.1885,4013.0
2023-04-05 11:40:00,346.49,346.51,346.16,346.23,1901.0,340.1493,340.1689,339.8253,339.894,1901.0
2023-04-05 11:45:00,346.16,346.16,345.83,345.83,5866.0,339.8253,339.8253,339.5013,339.5013,5866.0
2023-04-05 11:50:00,345.67,345.76,345.46,345.57,3729.0,339.3443,339.4326,339.1381,339.2461,3729.0
2023-04-05 11:55:00,345.51,345.95,345.51,345.87,3942.0,339.1872,339.6191,339.1872,339.5406,3942.0
2023-04-05 12:00:00,345.85,346.04,345.65,345.65,4184.0,339.521,339.7075,339.3246,339.3246,4184.0
2023-04-05 12:05:00,345.7,345.7,345.4,345.51,2885.0,339.3737,339.3737,339.0792,339.1872,2885.0
2023-04-05 12:10:00,345.57,345.67,345.17,345.24,2270.0,339.2461,339.3443,338.8534,338.9221,2270.0
2023-04-05 12:15:00,345.2,345.27,344.66,345.27,5433.0,338.8829,338.9516,338.3527,338.9516,5433.0
2023-04-05 12:20:00,345.25,345.25,344.92,345.03,3230.0,338.9319,338.9319,338.608,338.716,3230.0
2023-04-05 12:25:00,345.03,345.03,344.28,344.56,2567.0,338.716,338.716,337.9797,338.2546,2567.0
2023-04-05 12:30:00,344.55,344.62,344.35,344.55,4730.0,338.2448,338.3135,338.0484,338.2448,4730.0
2023-04-05 12:35:00,344.6,345.01,344.54,344.91,5412.0,338.2938,338.6963,338.2349,338.5982,5412.0
2023-04-05 12:40:00,344.93,344.97,344.78,344.91,3363.0,338.6178,338.6571,338.4705,338.5982,3363.0
2023-04-05 12:45:00,344.77,344.95,344.69,344.76,3972.0,338.4607,338.6374,338.3822,338.4509,3972.0
2023-04-05 12:50:00,344.7,344.7,344.45,344.68,3221.0,338.392,338.392,338.1466,338.3724,3221.0
2023-04-05 12:55:00,344.61,344.98,344.61,344.68,2692.0,338.3037,338.6669,338.3037,338.3724,2692.0
2023-04-05 13:00:00,344.68,344.69,344.5,344.62,1916.0,338.3724,338.3822,338.1957,338.3135,1916.0
2023-04-05 13:05:00,344.75,345.18,344.71,344.96,4249.0,338.4411,338.8632,338.4018,338.6473,4249.0
2023-04-05 13:10:00,344.96,345.39,344.94,345.19,3237.0,338.6473,339.0694,338.6276,338.873,3237.0
2023-04-05 13:15:00,345.27,345.72,345.26,345.45,3359.0,338.9516,339.3933,338.9418,339.1283,3359.0
2023-04-05 13:20:00,345.62,345.63,345.15,345.34,5575.0,339.2952,339.305,338.8338,339.0203,5575.0
2023-04-05 13:25:00,345.36,345.49,345.35,345.48,2654.0,339.0399,339.1676,339.0301,339.1577,2654.0
2023-04-05 13:30:00,345.5,346.0,345.5,345.87,4819.0,339.1774,339.6682,339.1774,339.5406,4819.0
2023-04-05 13:35:00,345.79,346.01,345.78,345.99,5350.0,339.4621,339.678,339.4522,339.6584,5350.0
2023-04-05 13:40:00,345.96,346.02,345.67,345.68,3767.0,339.629,339.6879,339.3443,339.3541,3767.0
2023-04-05 13:45:00,345.67,345.89,345.61,345.87,2230.0,339.3443,339.5602,339.2854,339.5406,2230.0
2023-04-05 13:50:00,345.86,346.18,345.86,346.18,2992.0,339.5308,339.8449,339.5308,339.8449,2992.0
2023-04-05 13:55:00,346.23,346.51,346.23,346.48,2252.0,339.894,340.1689,339.894,340.1394,2252.0
2023-04-05 14:00:00,346.45,346.64,346.35,346.53,1911.0,340.11,340.2965,340.0118,340.1885,1911.0
2023-04-05 14:05:00,346.57,346.78,346.29,346.29,4677.0,340.2278,340.4339,339.9529,339.9529,4677.0
2023-04-05 14:10:00,346.3,346.32,345.74,345.8,2614.0,339.9627,339.9824,339.413,339.4719,2614.0
2023-04-05 14:15:00,345.84,346.14,345.82,346.05,2064.0,339.5112,339.8057,339.4915,339.7173,2064.0
2023-04-05 14:20:00,345.97,345.97,345.59,345.61,2122.0,339.6388,339.6388,339.2657,339.2854,2122.0
2023-04-05 14:25:00,345.56,345.59,345.39,345.39,2166.0,339.2363,339.2657,339.0694,339.0694,2166.0
2023-04-05 14:30:00,345.44,345.66,345.37,345.66,2111.0,339.1185,339.3344,339.0498,339.3344,2111.0
2023-04-05 14:35:00,345.52,345.63,345.41,345.6,3091.0,339.197,339.305,339.089,339.2755,3091.0
2023-04-05 14:40:00,345.58,345.59,345.0,345.1,5367.0,339.2559,339.2657,338.6865,338.7847,5367.0
2023-04-05 14:45:00,345.19,345.34,345.08,345.27,5480.0,338.873,339.0203,338.7651,338.9516,5480.0
2023-04-05 14:50:00,345.17,345.28,345.05,345.13,5061.0,338.8534,338.9614,338.7356,338.8141,5061.0
2023-04-05 14:55:00,345.14,345.32,345.09,345.25,2874.0,338.824,339.0007,338.7749,338.9319,2874.0
2023-04-05 15:00:00,345.25,345.26,345.04,345.09,2211.0,338.9319,338.9418,338.7258,338.7749,2211.0
2023-04-05 15:05:00,345.12,345.19,344.35,344.43,9488.0,338.8043,338.873,338.0484,338.127,9488.0
2023-04-05 15:10:00,344.43,344.49,344.31,344.41,2402.0,338.127,338.1859,338.0091,338.1073,2402.0
2023-04-05 15:15:00,344.45,344.63,344.38,344.39,4609.0,338.1466,338.3233,338.0779,338.0877,4609.0
2023-04-05 15:20:00,344.47,344.82,344.47,344.67,4754.0,338.1662,338.5098,338.1662,338.3626,4754.0
2023-04-05 15:25:00,344.67,345.11,344.67,344.87,3871.0,338.3626,338.7945,338.3626,338.5589,3871.0
2023-04-05 15:30:00,344.9,345.22,344.9,345.12,5141.0,338.5884,338.9025,338.5884,338.8043,5141.0
2023-04-05 15:35:00,345.12,345.29,344.89,344.94,5751.0,338.8043,338.9712,338.5785,338.6276,5751.0
2023-04-05 15:40:00,344.94,345.27,344.75,345.27,8737.0,338.6276,338.9516,338.4411,338.9516,8737.0
2023-04-05 15:45:00,345.27,345.52,345.15,345.4,12624.0,338.9516,339.197,338.8338,339.0792,12624.0
2023-04-05 15:50:00,345.57,345.58,345.02,345.03,12478.0,339.2461,339.2559,338.7062,338.716,12478.0
2023-04-05 15:55:00,345.04,345.15,344.59,344.62,48816.0,338.7258,338.8338,338.284,338.3135,48816.0
2023-04-06 09:30:00,343.4,343.4,340.61,341.72,34329.0,337.1158,337.1158,334.3769,335.4665,34329.0
2023-04-06 09:35:00,341.72,342.14,339.99,340.43,79881.0,335.4665,335.8789,333.7682,334.2002,79881.0
2023-04-06 09:40:00,340.1,340.18,339.03,339.09,5683.0,333.8762,333.9547,332.8258,332.8847,5683.0
2023-04-06 09:45:00,339.36,339.55,337.4,337.59,37059.0,333.1497,333.3363,331.2256,331.4121,37059.0
2023-04-06 09:50:00,337.45,337.59,336.22,336.62,18307.0,331.2747,331.4121,330.0672,330.4599,18307.0
2023-04-06 09:55:00,336.71,337.02,334.5,336.32,27029.0,330.5482,330.8526,328.3787,330.1654,27029.0
2023-04-06 10:00:00,336.48,338.33,336.47,338.25,11111.0,330.3224,332.1386,330.3126,332.06,11111.0
2023-04-06 10:05:00,338.36,338.5,337.76,338.33,8415.0,332.168,332.3055,331.579,332.1386,8415.0
2023-04-06 10:10:00,338.58,338.81,338.08,338.16,9904.0,332.384,332.6098,331.8932,331.9717,9904.0
2023-04-06 10:15:00,338.22,338.82,338.02,338.82,6251.0,332.0306,332.6196,331.8343,332.6196,6251.0
2023-04-06 10:20:00,338.76,339.47,338.76,339.11,2859.0,332.5607,333.2577,332.5607,332.9043,2859.0
2023-04-06 10:25:00,338.93,339.32,338.66,339.24,4485.0,332.7276,333.1105,332.4625,333.0319,4485.0
2023-04-06 10:30:00,339.25,339.77,339.12,339.77,2954.0,333.0417,333.5522,332.9141,333.5522,2954.0
2023-04-06 10:35:00,339.85,339.9,339.36,339.43,4064.0,333.6308,333.6799,333.1497,333.2185,4064.0
2023-04-06 10:40:00,339.54,339.85,339.31,339.85,4834.0,333.3264,333.6308,333.1006,333.6308,4834.0
2023-04-06 10:45:00,339.68,339.77,339.39,339.54,4292.0,333.4639,333.5522,333.1792,333.3264,4292.0
2023-04-06 10:50:00,339.49,339.73,339.29,339.46,3720.0,333.2774,333.513,333.081,333.2479,3720.0
2023-04-06 10:55:00,339.54,339.9,339.34,339.9,5529.0,333.3264,333.6799,333.1301,333.6799,5529.0
2023-04-06 11:00:00,339.82,340.35,339.58,340.35,5553.0,333.6013,334.1216,333.3657,334.1216,5553.0
2023-04-06 11:05:00,340.23,340.27,340.08,340.25,1405.0,334.0038,334.0431,333.8566,334.0234,1405.0
2023-04-06 11:10:00,340.17,340.46,340.13,340.46,1829.0,333.9449,334.2296,333.9056,334.2296,1829.0
2023-04-06 11:15:00,340.51,340.73,340.41,340.41,12116.0,334.2787,334.4947,334.1805,334.1805,12116.0
2023-04-06 11:20:00,340.38,340.54,340.25,340.4,8729.0,334.1511,334.3081,334.0234,334.1707,8729.0
2023-04-06 11:25:00,340.32,340.8,340.14,340.73,6207.0,334.0922,334.5634,333.9155,334.4947,6207.0
2023-04-06 11:30:00,340.7,340.98,340.49,340.84,3031.0,334.4652,334.7401,334.2591,334.6027,3031.0
2023-04-06 11:35:00,340.82,341.23,340.82,341.1,5006.0,334.583,334.9855,334.583,334.8579,5006.0
2023-04-06 11:40:00,341.05,341.22,340.89,340.99,3205.0,334.8088,334.9757,334.6517,334.7499,3205.0
2023-04-06 11:45:00,340.99,341.08,340.87,340.87,4282.0,334.7499,334.8383,334.6321,334.6321,4282.0
2023-04-06 11:50:00,340.85,340.91,340.74,340.83,2043.0,334.6125,334.6714,334.5045,334.5928,2043.0
2023-04-06 11:55:00,340.77,341.05,340.76,341.05,2200.0,334.5339,334.8088,334.5241,334.8088,2200.0
2023-04-06 12:00:00,341.06,341.56,341.06,341.17,4420.0,334.8186,335.3095,334.8186,334.9266,4420.0
2023-04-06 12:05:00,341.28,341.28,340.81,340.94,1706.0,335.0346,335.0346,334.5732,334.7008,1706.0
2023-04-06 12:10:00,340.94,341.19,340.84,341.19,3778.0,334.7008,334.9462,334.6027,334.9462,3778.0
2023-04-06 12:15:00,341.09,341.1,340.91,340.91,2312.0,334.8481,334.8579,334.6714,334.6714,2312.0
2023-04-06 12:20:00,340.85,340.98,340.83,340.98,1825.0,334.6125,334.7401,334.5928,334.7401,1825.0
2023-04-06 12:25:00,340.95,341.12,340.88,341.08,2196.0,334.7106,334.8775,334.6419,334.8383,2196.0
2023-04-06 12:30:00,341.26,341.8,341.21,341.7,2542.0,335.015,335.5451,334.9659,335.4469,2542.0
2023-04-06 12:35:00,341.72,341.78,341.58,341.73,3404.0,335.4665,335.5254,335.3291,335.4764,3404.0
2023-04-06 12:40:00,341.69,341.94,341.63,341.71,3017.0,335.4371,335.6825,335.3782,335.4567,3017.0
2023-04-06 12:45:00,341.71,341.75,341.62,341.71,2349.0,335.4567,335.496,335.3684,335.4567,2349.0
2023-04-06 12:50:00,341.73,342.06,341.72,341.98,2477.0,335.4764,335.8003,335.4665,335.7218,2477.0
2023-04-06 12:55:00,341.88,341.94,341.75,341.81,2411.0,335.6236,335.6825,335.496,335.5549,2411.0
2023-04-06 13:00:00,341.71,341.88,341.5,341.59,4315.0,335.4567,335.6236,335.2506,335.3389,4315.0
2023-04-06 13:05:00,341.52,341.62,341.44,341.5,3846.0,335.2702,335.3684,335.1917,335.2506,3846.0
2023-04-06 13:10:00,341.47,341.61,341.38,341.4,2126.0,335.2211,335.3586,335.1328,335.1524,2126.0
2023-04-06 13:15:00,341.4,341.68,341.38,341.48,3334.0,335.1524,335.4273,335.1328,335.2309,3334.0
2023-04-06 13:20:00,341.48,341.72,341.36,341.67,3210.0,335.2309,335.4665,335.1131,335.4175,3210.0
2023-04-06 13:25:00,341.69,341.69,341.53,341.56,2680.0,335.4371,335.4371,335.28,335.3095,2680.0
2023-04-06 13:30:00,341.58,341.82,341.39,341.46,3260.0,335.3291,335.5647,335.1426,335.2113,3260.0
2023-04-06 13:35:00,341.52,341.65,341.41,341.52,3755.0,335.2702,335.3978,335.1622,335.2702,3755.0
2023-04-06 13:40:00,341.55,341.55,341.09,341.28,4874.0,335.2997,335.2997,334.8481,335.0346,4874.0
2023-04-06 13:45:00,341.29,341.29,341.04,341.06,2912.0,335.0444,335.0444,334.799,334.8186,2912.0
2023-04-06 13:50:00,341.12,341.22,340.99,340.99,2787.0,334.8775,334.9757,334.7499,334.7499,2787.0
2023-04-06 13:55:00,340.92,340.92,340.63,340.88,1600.0,334.6812,334.6812,334.3965,334.6419,1600.0
2023-04-06 14:00:00,340.79,340.79,340.38,340.4,2098.0,334.5536,334.5536,334.1511,334.1707,2098.0
2023-04-06 14:05:00,340.45,340.74,340.44,340.74,2389.0,334.2198,334.5045,334.21,334.5045,2389.0
2023-04-06 14:10:00,340.75,340.88,340.73,340.88,1713.0,334.5143,334.6419,334.4947,334.6419,1713.0
2023-04-06 14:15:00,340.88,340.97,340.72,340.73,2500.0,334.6419,334.7303,334.4848,334.4947,2500.0
2023-04-06 14:20:00,340.73,340.86,340.63,340.86,2772.0,334.4947,334.6223,334.3965,334.6223,2772.0
2023-04-06 14:25:00,340.88,340.91,340.62,340.82,2627.0,334.6419,334.6714,334.3867,334.583,2627.0
2023-04-06 14:30:00,340.86,340.92,340.34,340.52,12779.0,334.6223,334.6812,334.1118,334.2885,12779.0
2023-04-06 14:35:00,340.63,340.63,340.25,340.25,3220.0,334.3965,334.3965,334.0234,334.0234,3220.0
2023-04-06 14:40:00,340.32,340.33,339.94,340.09,2298.0,334.0922,334.102,333.7191,333.8664,2298.0
2023-04-06 14:45:00,339.99,340.3,339.92,340.22,4777.0,333.7682,334.0725,333.6995,333.994,4777.0
2023-04-06 14:50:00,340.4,340.67,340.39,340.48,6252.0,334.1707,334.4358,334.1609,334.2492,6252.0
2023-04-06 14:55:00,340.42,340.47,340.16,340.35,3709.0,334.1903,334.2394,333.9351,334.1216,3709.0
2023-04-06 15:00:00,340.35,340.62,340.34,340.61,3203.0,334.1216,334.3867,334.1118,334.3769,3203.0
2023-04-06 15:05:00,340.63,340.78,340.47,340.78,3148.0,334.3965,334.5437,334.2394,334.5437,3148.0
2023-04-06 15:10:00,340.64,340.72,340.49,340.7,4337.0,334.4063,334.4848,334.2591,334.4652,4337.0
2023-04-06 15:15:00,340.7,340.7,340.42,340.44,3534.0,334.4652,334.4652,334.1903,334.21,3534.0
2023-04-06 15:20:00,340.4,340.55,340.24,340.31,5242.0,334.1707,334.318,334.0136,334.0823,5242.0
2023-04-06 15:25:00,340.32,340.66,340.32,340.54,3845.0,334.0922,334.4259,334.0922,334.3081,3845.0
2023-04-06 15:30:00,340.61,340.66,340.2,340.21,6582.0,334.3769,334.4259,333.9744,333.9842,6582.0
2023-04-06 15:35:00,340.18,340.35,340.07,340.35,4786.0,333.9547,334.1216,333.8467,334.1216,4786.0
2023-04-06 15:40:00,340.29,340.3,339.7,339.87,7189.0,334.0627,334.0725,333.4835,333.6504,7189.0
2023-04-06 15:45:00,339.95,340.33,339.86,340.32,10332.0,333.7289,334.102,333.6406,334.0922,10332.0
2023-04-06 15:50:00,340.13,340.25,339.57,339.72,16833.0,333.9056,334.0234,333.3559,333.5031,16833.0
2023-04-06 15:55:00,339.73,340.8,339.6,340.74,95768.0,333.513,334.5634,333.3853,334.5045,95768.0
2023-04-10 09:30:00,337.44,338.99,336.3,337.18,18825.0,331.2649,332.7865,330.1457,331.0096,18825.0
2023-04-10 09:35:00,336.94,337.24,334.06,334.12,16954.0,330.774,331.0685,327.9467,328.0056,16954.0
2023-04-10 09:40:00,334.29,334.41,333.86,334.0,5791.0,328.1725,328.2903,327.7504,327.8878,5791.0
2023-04-10 09:45:00,333.99,334.22,331.9,331.9,18026.0,327.878,328.1038,325.8263,325.8263,18026.0
2023-04-10 09:50:00,331.98,331.98,329.73,329.73,19703.0,325.9048,325.9048,323.696,323.696,19703.0
2023-04-10 09:55:00,329.7,330.68,329.46,330.17,17457.0,323.6665,324.6286,323.4309,324.1279,17457.0
2023-04-10 10:00:00,330.01,332.22,329.82,332.22,7518.0,323.9708,326.1404,323.7843,326.1404,7518.0
2023-04-10 10:05:00,332.49,332.68,332.09,332.44,6489.0,326.4055,326.592,326.0128,326.3564,6489.0
2023-04-10 10:10:00,332.43,332.43,331.92,332.06,11691.0,326.3466,326.3466,325.8459,325.9833,11691.0
2023-04-10 10:15:00,331.99,333.07,331.99,332.63,40112.0,325.9146,326.9748,325.9146,326.5429,40112.0
2023-04-10 10:20:00,332.58,332.9,332.43,332.82,16766.0,326.4938,326.808,326.3466,326.7294,16766.0
2023-04-10 10:25:00,332.82,332.84,331.81,332.13,7029.0,326.7294,326.749,325.7379,326.052,7029.0
2023-04-10 10:30:00,332.17,332.83,331.8,332.83,6375.0,326.0913,326.7392,325.7281,326.7392,6375.0
2023-04-10 10:35:00,332.7,332.89,332.49,332.49,9265.0,326.6116,326.7981,326.4055,326.4055,9265.0
2023-04-10 10:40:00,332.6,332.74,332.21,332.21,13963.0,326.5134,326.6509,326.1306,326.1306,13963.0
2023-04-10 10:45:00,332.09,332.36,331.74,332.27,3417.0,326.0128,326.2778,325.6692,326.1895,3417.0
2023-04-10 10:50:00,332.27,332.48,332.26,332.42,2818.0,326.1895,326.3956,326.1797,326.3367,2818.0
2023-04-10 10:55:00,332.59,333.06,332.55,332.83,5461.0,326.5036,326.965,326.4644,326.7392,5461.0
2023-04-10 11:00:00,332.91,333.78,332.82,333.64,3059.0,326.8178,327.6718,326.7294,327.5344,3059.0
2023-04-10 11:05:00,333.74,334.26,333.61,334.23,5348.0,327.6326,328.1431,327.505,328.1136,5348.0
2023-04-10 11:10:00,334.67,335.41,334.65,335.41,5469.0,328.5456,329.272,328.5259,329.272,5469.0
2023-04-10 11:15:00,335.22,335.52,334.92,335.03,7277.0,329.0855,329.38,328.791,328.899,7277.0
2023-04-10 11:20:00,335.04,335.31,334.83,334.92,4614.0,328.9088,329.1738,328.7026,328.791,4614.0
2023-04-10 11:25:00,334.99,335.05,334.67,334.67,1501.0,328.8597,328.9186,328.5456,328.5456,1501.0
2023-04-10 11:30:00,334.77,335.34,334.73,335.03,3240.0,328.6437,329.2033,328.6045,328.899,3240.0
2023-04-10 11:35:00,335.07,335.5,335.04,335.5,4239.0,328.9382,329.3604,328.9088,329.3604,4239.0
2023-04-10 11:40:00,335.36,335.6,335.33,335.33,2518.0,329.2229,329.4585,329.1935,329.1935,2518.0
2023-04-10 11:45:00,335.41,335.52,335.33,335.48,1824.0,329.272,329.38,329.1935,329.3407,1824.0
2023-04-10 11:50:00,335.38,335.38,334.75,334.8,3301.0,329.2426,329.2426,328.6241,328.6732,3301.0
2023-04-10 11:55:00,334.65,334.8,334.39,334.5,3092.0,328.5259,328.6732,328.2707,328.3787,3092.0
2023-04-10 12:00:00,334.52,334.53,333.77,333.77,1563.0,328.3983,328.4081,327.662,327.662,1563.0
2023-04-10 12:05:00,333.79,334.12,333.71,334.12,3021.0,327.6817,328.0056,327.6031,328.0056,3021.0
2023-04-10 12:10:00,334.12,334.3,334.1,334.27,1727.0,328.0056,328.1823,327.986,328.1529,1727.0
2023-04-10 12:15:00,334.22,334.57,334.21,334.5,2301.0,328.1038,328.4474,328.094,328.3787,2301.0
2023-04-10 12:20:00,334.55,334.55,334.24,334.4,2248.0,328.4278,328.4278,328.1234,328.2805,2248.0
2023-04-10 12:25:00,334.54,334.65,334.36,334.4,2115.0,328.4179,328.5259,328.2412,328.2805,2115.0
2023-04-10 12:30:00,334.32,334.68,334.32,334.54,2158.0,328.202,328.5554,328.202,328.4179,2158.0
2023-04-10 12:35:00,334.61,335.55,334.61,335.55,2534.0,328.4867,329.4095,328.4867,329.4095,2534.0
2023-04-10 12:40:00,335.62,335.64,335.52,335.64,813.0,329.4782,329.4978,329.38,329.4978,813.0
2023-04-10 12:45:00,336.05,336.27,335.91,336.27,1909.0,329.9003,330.1163,329.7629,330.1163,1909.0
2023-04-10 12:50:00,336.27,336.56,336.25,336.54,4292.0,330.1163,330.401,330.0966,330.3813,4292.0
2023-04-10 12:55:00,336.54,336.82,336.4,336.78,2032.0,330.3813,330.6562,330.2439,330.6169,2032.0
2023-04-10 13:00:00,336.83,337.07,336.73,336.92,5870.0,330.666,330.9016,330.5679,330.7544,5870.0
2023-04-10 13:05:00,336.92,337.0,336.64,336.91,2909.0,330.7544,330.8329,330.4795,330.7446,2909.0
2023-04-10 13:10:00,336.94,337.03,336.84,336.98,2115.0,330.774,330.8624,330.6759,330.8133,2115.0
2023-04-10 13:15:00,337.3,337.46,337.16,337.34,961.0,331.1274,331.2845,330.99,331.1667,961.0
2023-04-10 13:20:00,337.32,337.41,336.65,336.65,3047.0,331.1471,331.2354,330.4893,330.4893,3047.0
2023-04-10 13:25:00,336.91,336.92,336.7,336.7,1382.0,330.7446,330.7544,330.5384,330.5384,1382.0
2023-04-10 13:30:00,336.91,337.08,336.64,336.97,3390.0,330.7446,330.9115,330.4795,330.8035,3390.0
2023-04-10 13:35:00,336.89,336.98,336.77,336.8,1455.0,330.7249,330.8133,330.6071,330.6366,1455.0
2023-04-10 13:40:00,336.81,337.11,336.77,337.11,3519.0,330.6464,330.9409,330.6071,330.9409,3519.0
2023-04-10 13:45:00,337.19,337.53,337.15,337.47,1991.0,331.0194,331.3532,330.9802,331.2943,1991.0
2023-04-10 13:50:00,337.45,337.46,337.07,337.15,3614.0,331.2747,331.2845,330.9016,330.9802,3614.0
2023-04-10 13:55:00,337.04,337.04,336.9,337.04,2482.0,330.8722,330.8722,330.7348,330.8722,2482.0
2023-04-10 14:00:00,336.9,337.04,336.87,337.04,1624.0,330.7348,330.8722,330.7053,330.8722,1624.0
2023-04-10 14:05:00,337.04,337.26,336.99,337.18,2880.0,330.8722,331.0882,330.8231,331.0096,2880.0
2023-04-10 14:10:00,337.18,337.29,337.0,337.0,2754.0,331.0096,331.1176,330.8329,330.8329,2754.0
2023-04-10 14:15:00,337.07,337.34,337.07,337.34,3292.0,330.9016,331.1667,330.9016,331.1667,3292.0
2023-04-10 14:20:00,337.09,337.32,337.09,337.26,1843.0,330.9213,331.1471,330.9213,331.0882,1843.0
2023-04-10 14:25:00,337.26,337.26,337.02,337.2,1723.0,331.0882,331.0882,330.8526,331.0293,1723.0
2023-04-10 14:30:00,337.21,337.47,337.21,337.26,2170.0,331.0391,331.2943,331.0391,331.0882,2170.0
2023-04-10 14:35:00,337.25,337.26,337.07,337.19,1801.0,331.0783,331.0882,330.9016,331.0194,1801.0
2023-04-10 14:40:00,337.06,337.06,336.79,336.94,2128.0,330.8918,330.8918,330.6268,330.774,2128.0
2023-04-10 14:45:00,336.92,337.09,336.91,337.09,1306.0,330.7544,330.9213,330.7446,330.9213,1306.0
2023-04-10 14:50:00,337.1,337.48,337.1,337.31,1939.0,330.9311,331.3041,330.9311,331.1372,1939.0
2023-04-10 14:55:00,337.46,337.85,337.35,337.85,7360.0,331.2845,331.6674,331.1765,331.6674,7360.0
2023-04-10 15:00:00,337.95,338.01,337.88,338.01,2021.0,331.7655,331.8244,331.6968,331.8244,2021.0
2023-04-10 15:05:00,337.93,337.94,337.61,337.77,3732.0,331.7459,331.7557,331.4318,331.5888,3732.0
2023-04-10 15:10:00,337.84,337.89,337.53,337.53,3736.0,331.6576,331.7066,331.3532,331.3532,3736.0
2023-04-10 15:15:00,337.51,337.84,337.51,337.75,1903.0,331.3336,331.6576,331.3336,331.5692,1903.0
2023-04-10 15:20:00,337.84,338.01,337.55,337.55,4083.0,331.6576,331.8244,331.3729,331.3729,4083.0
2023-04-10 15:25:00,337.51,337.54,337.4,337.4,5872.0,331.3336,331.363,331.2256,331.2256,5872.0
2023-04-10 15:30:00,337.46,337.81,337.46,337.59,4513.0,331.2845,331.6281,331.2845,331.4121,4513.0
2023-04-10 15:35:00,337.59,337.67,337.33,337.67,3647.0,331.4121,331.4907,331.1569,331.4907,3647.0
2023-04-10 15:40:00,337.68,337.81,337.66,337.72,3624.0,331.5005,331.6281,331.4808,331.5397,3624.0
2023-04-10 15:45:00,337.67,338.11,337.52,338.01,9608.0,331.4907,331.9226,331.3434,331.8244,9608.0
2023-04-10 15:50:00,338.06,338.2,337.78,338.03,12724.0,331.8735,332.011,331.5986,331.8441,12724.0
2023-04-10 15:55:00,337.98,338.87,337.96,338.79,51987.0,331.795,332.6687,331.7754,332.5902,51987.0
2023-04-11 09:30:00,340.73,341.48,339.54,341.48,21099.0,334.4947,335.2309,333.3264,335.2309,21099.0
2023-04-11 09:35:00,341.38,341.74,340.72,340.93,3250.0,335.1328,335.4862,334.4848,334.691,3250.0
2023-04-11 09:40:00,341.02,341.02,340.25,340.34,4321.0,334.7794,334.7794,334.0234,334.1118,4321.0
2023-04-11 09:45:00,340.67,340.8,340.5,340.55,4253.0,334.4358,334.5634,334.2689,334.318,4253.0
2023-04-11 09:50:00,340.69,341.21,340.69,341.21,3736.0,334.4554,334.9659,334.4554,334.9659,3736.0
2023-04-11 09:55:00,340.95,341.44,340.87,341.44,3562.0,334.7106,335.1917,334.6321,335.1917,3562.0
2023-04-11 10:00:00,341.44,341.69,341.31,341.6,4375.0,335.1917,335.4371,335.064,335.3487,4375.0
2023-04-11 10:05:00,341.66,342.34,341.66,342.21,3073.0,335.4076,336.0752,335.4076,335.9476,3073.0
2023-04-11 10:10:00,342.21,342.3,341.48,341.48,5365.0,335.9476,336.0359,335.2309,335.2309,5365.0
2023-04-11 10:15:00,341.59,342.14,341.59,341.89,3717.0,335.3389,335.8789,335.3389,335.6334,3717.0
2023-04-11 10:20:00,341.92,342.52,341.92,342.49,3010.0,335.6629,336.2519,335.6629,336.2225,3010.0
2023-04-11 10:25:00,342.71,343.35,342.56,343.26,6018.0,336.4384,337.0667,336.2912,336.9784,6018.0
2023-04-11 10:30:00,343.24,343.24,342.76,342.77,6317.0,336.9587,336.9587,336.4875,336.4973,6317.0
2023-04-11 10:35:00,342.71,342.71,342.49,342.68,5112.0,336.4384,336.4384,336.2225,336.409,5112.0
2023-04-11 10:40:00,342.66,342.83,342.23,342.29,5910.0,336.3893,336.5562,335.9672,336.0261,5910.0
2023-04-11 10:45:00,342.14,342.24,341.77,341.96,3816.0,335.8789,335.977,335.5156,335.7022,3816.0
2023-04-11 10:50:00,342.06,342.06,341.62,341.63,1942.0,335.8003,335.8003,335.3684,335.3782,1942.0
2023-04-11 10:55:00,341.56,341.56,341.16,341.17,2260.0,335.3095,335.3095,334.9168,334.9266,2260.0
2023-04-11 11:00:00,341.16,341.5,341.16,341.36,1353.0,334.9168,335.2506,334.9168,335.1131,1353.0
2023-04-11 11:05:00,341.7,341.73,341.39,341.39,1500.0,335.4469,335.4764,335.1426,335.1426,1500.0
2023-04-11 11:10:00,341.32,341.62,341.19,341.62,1720.0,335.0739,335.3684,334.9462,335.3684,1720.0
2023-04-11 11:15:00,341.61,342.19,341.6,342.19,718.0,335.3586,335.9279,335.3487,335.9279,718.0
2023-04-11 11:20:00,342.25,342.5,342.25,342.42,2257.0,335.9868,336.2323,335.9868,336.1537,2257.0
2023-04-11 11:25:00,342.35,342.62,342.23,342.56,3424.0,336.085,336.3501,335.9672,336.2912,3424.0
2023-04-11 11:30:00,342.52,342.88,342.45,342.45,2400.0,336.2519,336.6053,336.1832,336.1832,2400.0
2023-04-11 11:35:00,342.4,342.4,341.29,341.55,8446.0,336.1341,336.1341,335.0444,335.2997,8446.0
2023-04-11 11:40:00,341.55,341.75,341.4,341.4,4719.0,335.2997,335.496,335.1524,335.1524,4719.0
2023-04-11 11:45:00,341.52,341.55,341.48,341.55,326.0,335.2702,335.2997,335.2309,335.2997,326.0
2023-04-11 11:50:00,341.86,342.07,341.53,341.94,5845.0,335.604,335.8101,335.28,335.6825,5845.0
2023-04-11 11:55:00,341.91,341.96,341.75,341.85,3085.0,335.6531,335.7022,335.496,335.5942,3085.0
2023-04-11 12:00:00,341.88,342.23,341.88,342.01,3513.0,335.6236,335.9672,335.6236,335.7512,3513.0
2023-04-11 12:05:00,341.97,342.07,341.75,341.75,7210.0,335.712,335.8101,335.496,335.496,7210.0
2023-04-11 12:10:00,341.77,342.24,341.72,342.09,2610.0,335.5156,335.977,335.4665,335.8298,2610.0
2023-04-11 12:15:00,341.84,341.84,341.81,341.84,600.0,335.5844,335.5844,335.5549,335.5844,600.0
2023-04-11 12:20:00,341.91,341.97,341.67,341.68,1349.0,335.6531,335.712,335.4175,335.4273,1349.0
2023-04-11 12:25:00,341.68,341.68,341.56,341.56,800.0,335.4273,335.4273,335.3095,335.3095,800.0
2023-04-11 12:30:00,341.77,341.81,341.63,341.81,500.0,335.5156,335.5549,335.3782,335.5549,500.0
2023-04-11 12:35:00,341.7,341.71,341.3,341.63,5062.0,335.4469,335.4567,335.0542,335.3782,5062.0
2023-04-11 12:40:00,341.63,341.76,341.63,341.76,550.0,335.3782,335.5058,335.3782,335.5058,550.0
2023-04-11 12:45:00,341.82,342.03,341.74,341.89,1534.0,335.5647,335.7709,335.4862,335.6334,1534.0
2023-04-11 12:50:00,341.9,342.06,341.89,342.06,900.0,335.6433,335.8003,335.6334,335.8003,900.0
2023-04-11 12:55:00,341.99,342.09,341.91,342.06,3620.0,335.7316,335.8298,335.6531,335.8003,3620.0
2023-04-11 13:00:00,342.13,342.17,341.86,341.86,2101.0,335.869,335.9083,335.604,335.604,2101.0
2023-04-11 13:05:00,341.94,342.44,341.93,342.24,9596.0,335.6825,336.1734,335.6727,335.977,9596.0
2023-04-11 13:10:00,342.28,342.29,341.93,341.93,2124.0,336.0163,336.0261,335.6727,335.6727,2124.0
2023-04-11 13:15:00,341.97,342.04,341.79,341.79,2263.0,335.712,335.7807,335.5353,335.5353,2263.0
2023-04-11 13:20:00,341.94,342.02,341.8,342.02,1470.0,335.6825,335.7611,335.5451,335.7611,1470.0
2023-04-11 13:25:00,341.97,342.22,341.97,342.19,1908.0,335.712,335.9574,335.712,335.9279,1908.0
2023-04-11 13:30:00,342.16,342.41,342.15,342.25,3157.0,335.8985,336.1439,335.8887,335.9868,3157.0
2023-04-11 13:35:00,342.21,342.39,342.16,342.36,1567.0,335.9476,336.1243,335.8985,336.0948,1567.0
2023-04-11 13:40:00,342.44,342.69,342.41,342.69,1840.0,336.1734,336.4188,336.1439,336.4188,1840.0
2023-04-11 13:45:00,342.99,343.16,342.98,343.06,1115.0,336.7133,336.8802,336.7035,336.782,1115.0
2023-04-11 13:50:00,343.23,343.31,343.19,343.28,1464.0,336.9489,337.0274,336.9096,336.998,1464.0
2023-04-11 13:55:00,343.39,343.5,343.24,343.42,3190.0,337.106,337.214,336.9587,337.1354,3190.0
2023-04-11 14:00:00,343.28,343.28,342.97,342.98,2733.0,336.998,336.998,336.6937,336.7035,2733.0
2023-04-11 14:05:00,342.95,343.05,342.8,342.96,814.0,336.674,336.7722,336.5268,336.6839,814.0
2023-04-11 14:10:00,342.88,343.02,342.79,342.86,2867.0,336.6053,336.7428,336.517,336.5857,2867.0
2023-04-11 14:15:00,342.88,343.27,342.88,343.25,3398.0,336.6053,336.9882,336.6053,336.9685,3398.0
2023-04-11 14:20:00,343.31,343.38,343.23,343.28,800.0,337.0274,337.0962,336.9489,336.998,800.0
2023-04-11 14:25:00,343.33,343.37,343.11,343.22,4245.0,337.0471,337.0864,336.8311,336.9391,4245.0
2023-04-11 14:30:00,343.22,343.49,343.22,343.34,5356.0,336.9391,337.2042,336.9391,337.0569,5356.0
2023-04-11 14:35:00,343.43,343.44,343.22,343.4,2139.0,337.1453,337.1551,336.9391,337.1158,2139.0
2023-04-11 14:40:00,343.31,343.6,343.3,343.38,4071.0,337.0274,337.3121,337.0176,337.0962,4071.0
2023-04-11 14:45:00,343.44,343.61,343.43,343.6,1200.0,337.1551,337.322,337.1453,337.3121,1200.0
2023-04-11 14:50:00,343.51,343.51,343.1,343.1,2442.0,337.2238,337.2238,336.8213,336.8213,2442.0
2023-04-11 14:55:00,343.09,343.37,343.09,343.37,2015.0,336.8115,337.0864,336.8115,337.0864,2015.0
2023-04-11 15:00:00,343.36,343.42,343.29,343.38,1679.0,337.0765,337.1354,337.0078,337.0962,1679.0
2023-04-11 15:05:00,343.31,343.35,343.15,343.34,2301.0,337.0274,337.0667,336.8704,337.0569,2301.0
2023-04-11 15:10:00,343.36,343.66,343.28,343.65,3277.0,337.0765,337.371,336.998,337.3612,3277.0
2023-04-11 15:15:00,343.66,343.76,343.63,343.69,2616.0,337.371,337.4692,337.3416,337.4005,2616.0
2023-04-11 15:20:00,343.62,343.76,343.61,343.63,4539.0,337.3318,337.4692,337.322,337.3416,4539.0
2023-04-11 15:25:00,343.58,343.64,343.39,343.64,3232.0,337.2925,337.3514,337.106,337.3514,3232.0
2023-04-11 15:30:00,343.64,343.9,343.38,343.53,11370.0,337.3514,337.6067,337.0962,337.2434,11370.0
2023-04-11 15:35:00,343.6,343.72,343.16,343.21,8410.0,337.3121,337.4299,336.8802,336.9293,8410.0
2023-04-11 15:40:00,343.1,343.11,342.72,342.73,9231.0,336.8213,336.8311,336.4482,336.4581,9231.0
2023-04-11 15:45:00,342.72,342.83,342.37,342.53,13137.0,336.4482,336.5562,336.1047,336.2617,13137.0
2023-04-11 15:50:00,342.34,342.41,341.99,342.27,13531.0,336.0752,336.1439,335.7316,336.0065,13531.0
2023-04-11 15:55:00,342.29,342.29,341.66,342.08,46316.0,336.0261,336.0261,335.4076,335.82,46316.0
2023-04-12 09:30:00,346.47,347.81,345.17,347.13,20500.0,340.1296,341.4451,338.8534,340.7775,20500.0
2023-04-12 09:35:00,347.06,347.61,346.43,347.37,5259.0,340.7088,341.2488,340.0904,341.0132,5259.0
2023-04-12 09:40:00,347.38,347.49,346.17,346.31,1991.0,341.023,341.131,339.8351,339.9725,1991.0
2023-04-12 09:45:00,346.5,346.8,345.98,346.14,2584.0,340.1591,340.4536,339.6486,339.8057,2584.0
2023-04-12 09:50:00,346.34,346.49,345.79,346.23,8063.0,340.002,340.1493,339.4621,339.894,8063.0
2023-04-12 09:55:00,346.22,346.51,345.93,346.1,4363.0,339.8842,340.1689,339.5995,339.7664,4363.0
2023-04-12 10:00:00,346.09,346.61,345.84,346.38,13420.0,339.7566,340.2671,339.5112,340.0413,13420.0
2023-04-12 10:05:00,346.4,346.44,345.88,345.88,5189.0,340.0609,340.1002,339.5504,339.5504,5189.0
2023-04-12 10:10:00,345.92,346.1,345.59,345.59,2774.0,339.5897,339.7664,339.2657,339.2657,2774.0
2023-04-12 10:15:00,345.46,345.66,344.64,344.81,12697.0,339.1381,339.3344,338.3331,338.5,12697.0
2023-04-12 10:20:00,344.95,345.84,344.91,345.27,10529.0,338.6374,339.5112,338.5982,338.9516,10529.0
2023-04-12 10:25:00,344.89,345.27,344.63,345.26,3344.0,338.5785,338.9516,338.3233,338.9418,3344.0
2023-04-12 10:30:00,345.34,345.6,344.54,344.7,10964.0,339.0203,339.2755,338.2349,338.392,10964.0
2023-04-12 10:35:00,344.8,344.8,343.83,344.24,1655.0,338.4902,338.4902,337.5379,337.9404,1655.0
2023-04-12 10:40:00,344.32,344.47,343.64,343.64,2326.0,338.019,338.1662,337.3514,337.3514,2326.0
2023-04-12 10:45:00,343.72,343.72,343.35,343.56,4113.0,337.4299,337.4299,337.0667,337.2729,4113.0
2023-04-12 10:50:00,343.44,343.55,343.1,343.19,1931.0,337.1551,337.2631,336.8213,336.9096,1931.0
2023-04-12 10:55:00,343.1,343.45,342.78,343.31,2341.0,336.8213,337.1649,336.5071,337.0274,2341.0
2023-04-12 11:00:00,343.54,343.55,342.68,342.69,2956.0,337.2532,337.2631,336.409,336.4188,2956.0
2023-04-12 11:05:00,342.39,342.84,342.35,342.43,2642.0,336.1243,336.5661,336.085,336.1636,2642.0
2023-04-12 11:10:00,342.34,342.34,341.76,342.17,3749.0,336.0752,336.0752,335.5058,335.9083,3749.0
2023-04-12 11:15:00,342.18,342.38,341.98,342.23,6604.0,335.9181,336.1145,335.7218,335.9672,6604.0
2023-04-12 11:20:00,342.2,342.81,342.2,342.55,3182.0,335.9378,336.5366,335.9378,336.2814,3182.0
2023-04-12 11:25:00,342.52,342.75,342.52,342.71,740.0,336.2519,336.4777,336.2519,336.4384,740.0
2023-04-12 11:30:00,342.78,342.92,342.58,342.67,2730.0,336.5071,336.6446,336.3108,336.3992,2730.0
2023-04-12 11:35:00,342.7,342.9,342.67,342.68,804.0,336.4286,336.625,336.3992,336.409,804.0
2023-04-12 11:40:00,342.67,343.01,342.67,343.0,2808.0,336.3992,336.7329,336.3992,336.7231,2808.0
2023-04-12 11:45:00,343.09,343.41,342.97,343.41,3902.0,336.8115,337.1256,336.6937,337.1256,3902.0
2023-04-12 11:50:00,343.25,343.35,342.73,342.76,4030.0,336.9685,337.0667,336.4581,336.4875,4030.0
2023-04-12 11:55:00,342.75,343.14,342.75,342.88,4651.0,336.4777,336.8606,336.4777,336.6053,4651.0
2023-04-12 12:00:00,342.89,343.5,342.79,343.35,2959.0,336.6151,337.214,336.517,337.0667,2959.0
2023-04-12 12:05:00,343.44,343.78,343.42,343.78,1718.0,337.1551,337.4888,337.1354,337.4888,1718.0
2023-04-12 12:10:00,343.8,344.04,343.57,343.72,3591.0,337.5085,337.7441,337.2827,337.4299,3591.0
2023-04-12 12:15:00,343.76,343.77,343.32,343.76,2254.0,337.4692,337.479,337.0373,337.4692,2254.0
2023-04-12 12:20:00,343.95,343.95,343.75,343.75,1524.0,337.6557,337.6557,337.4594,337.4594,1524.0
2023-04-12 12:25:00,343.92,343.93,343.83,343.93,600.0,337.6263,337.6361,337.5379,337.6361,600.0
2023-04-12 12:30:00,344.02,344.08,343.71,343.71,3278.0,337.7245,337.7834,337.4201,337.4201,3278.0
2023-04-12 12:35:00,343.7,343.7,343.48,343.48,2292.0,337.4103,337.4103,337.1943,337.1943,2292.0
2023-04-12 12:40:00,343.4,343.45,343.11,343.3,537.0,337.1158,337.1649,336.8311,337.0176,537.0
2023-04-12 12:45:00,343.32,343.85,343.32,343.84,1600.0,337.0373,337.5576,337.0373,337.5478,1600.0
2023-04-12 12:50:00,343.74,343.97,343.73,343.97,1607.0,337.4496,337.6754,337.4398,337.6754,1607.0
2023-04-12 12:55:00,344.11,344.3,344.1,344.3,1181.0,337.8128,337.9993,337.803,337.9993,1181.0
2023-04-12 13:00:00,344.24,344.24,343.78,343.89,3739.0,337.9404,337.9404,337.4888,337.5968,3739.0
2023-04-12 13:05:00,344.05,344.42,344.05,344.42,1021.0,337.7539,338.1171,337.7539,338.1171,1021.0
2023-04-12 13:10:00,344.42,344.82,344.41,344.82,2180.0,338.1171,338.5098,338.1073,338.5098,2180.0
2023-04-12 13:15:00,344.68,344.68,344.35,344.44,2350.0,338.3724,338.3724,338.0484,338.1368,2350.0
2023-04-12 13:20:00,344.43,344.44,344.27,344.35,1734.0,338.127,338.1368,337.9699,338.0484,1734.0
2023-04-12 13:25:00,344.37,344.67,344.37,344.61,2062.0,338.0681,338.3626,338.0681,338.3037,2062.0
2023-04-12 13:30:00,344.7,344.93,344.67,344.93,1174.0,338.392,338.6178,338.3626,338.6178,1174.0
2023-04-12 13:35:00,344.86,345.02,344.72,344.72,2215.0,338.5491,338.7062,338.4116,338.4116,2215.0
2023-04-12 13:40:00,344.79,344.97,344.74,344.85,1771.0,338.4804,338.6571,338.4313,338.5393,1771.0
2023-04-12 13:45:00,344.93,345.21,344.92,345.06,2402.0,338.6178,338.8927,338.608,338.7454,2402.0
2023-04-12 13:50:00,345.01,345.21,345.0,345.0,3367.0,338.6963,338.8927,338.6865,338.6865,3367.0
2023-04-12 13:55:00,344.91,344.91,344.38,344.38,9105.0,338.5982,338.5982,338.0779,338.0779,9105.0
2023-04-12 14:00:00,344.51,344.81,344.18,344.73,3914.0,338.2055,338.5,337.8815,338.4215,3914.0
2023-04-12 14:05:00,344.64,345.28,344.42,344.82,2979.0,338.3331,338.9614,338.1171,338.5098,2979.0
2023-04-12 14:10:00,344.58,345.18,344.58,345.12,2055.0,338.2742,338.8632,338.2742,338.8043,2055.0
2023-04-12 14:15:00,345.12,345.66,345.09,345.66,1321.0,338.8043,339.3344,338.7749,339.3344,1321.0
2023-04-12 14:20:00,345.52,345.74,345.24,345.38,2807.0,339.197,339.413,338.9221,339.0596,2807.0
2023-04-12 14:25:00,345.26,345.26,343.87,343.87,5567.0,338.9418,338.9418,337.5772,337.5772,5567.0
2023-04-12 14:30:00,343.85,343.86,343.3,343.31,4751.0,337.5576,337.5674,337.0176,337.0274,4751.0
2023-04-12 14:35:00,343.22,343.52,343.14,343.48,4272.0,336.9391,337.2336,336.8606,337.1943,4272.0
2023-04-12 14:40:00,343.42,344.03,343.26,343.96,5929.0,337.1354,337.7343,336.9784,337.6656,5929.0
2023-04-12 14:45:00,344.02,344.13,343.18,343.19,6916.0,337.7245,337.8324,336.8998,336.9096,6916.0
2023-04-12 14:50:00,343.32,343.35,342.91,343.19,6097.0,337.0373,337.0667,336.6348,336.9096,6097.0
2023-04-12 14:55:00,343.23,343.52,343.16,343.31,3483.0,336.9489,337.2336,336.8802,337.0274,3483.0
2023-04-12 15:00:00,343.21,343.43,342.6,342.63,6795.0,336.9293,337.1453,336.3304,336.3599,6795.0
2023-04-12 15:05:00,342.63,342.91,342.53,342.75,7776.0,336.3599,336.6348,336.2617,336.4777,7776.0
2023-04-12 15:10:00,342.64,342.65,342.12,342.18,3655.0,336.3697,336.3795,335.8592,335.9181,3655.0
2023-04-12 15:15:00,342.18,342.25,341.93,341.93,5524.0,335.9181,335.9868,335.6727,335.6727,5524.0
2023-04-12 15:20:00,341.93,342.53,341.78,342.27,6727.0,335.6727,336.2617,335.5254,336.0065,6727.0
2023-04-12 15:25:00,342.29,342.37,341.85,342.0,7231.0,336.0261,336.1047,335.5942,335.7414,7231.0
2023-04-12 15:30:00,341.91,342.38,341.91,342.25,4928.0,335.6531,336.1145,335.6531,335.9868,4928.0
2023-04-12 15:35:00,342.17,342.53,342.1,342.53,7087.0,335.9083,336.2617,335.8396,336.2617,7087.0
2023-04-12 15:40:00,342.55,342.55,342.07,342.29,10141.0,336.2814,336.2814,335.8101,336.0261,10141.0
2023-04-12 15:45:00,342.34,342.88,342.14,342.14,14274.0,336.0752,336.6053,335.8789,335.8789,14274.0
2023-04-12 15:50:00,341.79,342.73,341.79,342.55,16188.0,335.5353,336.4581,335.5353,336.2814,16188.0
2023-04-12 15:55:00,342.49,342.89,342.24,342.89,49208.0,336.2225,336.6151,335.977,336.6151,49208.0
2023-04-13 09:30:00,344.32,344.36,343.46,343.46,11614.0,338.019,338.0582,337.1747,337.1747,11614.0
2023-04-13 09:35:00,343.17,343.58,343.14,343.56,1276.0,336.89,337.2925,336.8606,337.2729,1276.0
2023-04-13 09:40:00,343.56,344.31,343.37,343.37,2493.0,337.2729,338.0091,337.0864,337.0864,2493.0
2023-04-13 09:45:00,343.16,344.22,343.16,344.22,1855.0,336.8802,337.9208,336.8802,337.9208,1855.0
2023-04-13 09:50:00,344.22,344.41,343.95,344.17,3417.0,337.9208,338.1073,337.6557,337.8717,3417.0
2023-04-13 09:55:00,344.23,344.29,343.96,344.03,1400.0,337.9306,337.9895,337.6656,337.7343,1400.0
2023-04-13 10:00:00,344.11,344.65,344.11,344.56,6123.0,337.8128,338.3429,337.8128,338.2546,6123.0
2023-04-13 10:05:00,344.43,344.63,344.16,344.48,1403.0,338.127,338.3233,337.8619,338.176,1403.0
2023-04-13 10:10:00,344.65,345.33,344.65,345.33,1446.0,338.3429,339.0105,338.3429,339.0105,1446.0
2023-04-13 10:15:00,345.34,345.65,345.18,345.18,2894.0,339.0203,339.3246,338.8632,338.8632,2894.0
2023-04-13 10:20:00,345.12,345.23,344.79,345.23,3062.0,338.8043,338.9123,338.4804,338.9123,3062.0
2023-04-13 10:25:00,345.28,345.76,345.2,345.44,2156.0,338.9614,339.4326,338.8829,339.1185,2156.0
2023-04-13 10:30:00,345.52,345.52,344.83,345.2,6872.0,339.197,339.197,338.5196,338.8829,6872.0
2023-04-13 10:35:00,345.34,345.42,344.83,345.21,7754.0,339.0203,339.0988,338.5196,338.8927,7754.0
2023-04-13 10:40:00,344.95,345.39,344.78,345.39,2766.0,338.6374,339.0694,338.4705,339.0694,2766.0
2023-04-13 10:45:00,345.47,345.47,345.01,345.25,1560.0,339.1479,339.1479,338.6963,338.9319,1560.0
2023-04-13 10:50:00,345.12,345.83,345.12,345.79,2502.0,338.8043,339.5013,338.8043,339.4621,2502.0
2023-04-13 10:55:00,345.81,346.03,345.69,345.85,3195.0,339.4817,339.6977,339.3639,339.521,3195.0
2023-04-13 11:00:00,345.8,346.47,345.8,346.28,3338.0,339.4719,340.1296,339.4719,339.9431,3338.0
2023-04-13 11:05:00,346.25,346.34,345.85,346.05,6205.0,339.9136,340.002,339.521,339.7173,6205.0
2023-04-13 11:10:00,346.08,346.09,345.3,345.32,1917.0,339.7468,339.7566,338.981,339.0007,1917.0
2023-04-13 11:15:00,345.28,345.64,345.28,345.53,4041.0,338.9614,339.3148,338.9614,339.2068,4041.0
2023-04-13 11:20:00,345.56,345.56,345.24,345.46,2010.0,339.2363,339.2363,338.9221,339.1381,2010.0
2023-04-13 11:25:00,345.52,345.95,345.38,345.87,4203.0,339.197,339.6191,339.0596,339.5406,4203.0
2023-04-13 11:30:00,345.87,346.01,345.17,345.18,4247.0,339.5406,339.678,338.8534,338.8632,4247.0
2023-04-13 11:35:00,345.29,345.79,345.28,345.33,4171.0,338.9712,339.4621,338.9614,339.0105,4171.0
2023-04-13 11:40:00,345.35,345.44,345.14,345.19,2708.0,339.0301,339.1185,338.824,338.873,2708.0
2023-04-13 11:45:00,345.19,345.28,344.71,344.72,4198.0,338.873,338.9614,338.4018,338.4116,4198.0
2023-04-13 11:50:00,344.67,344.86,344.63,344.73,2222.0,338.3626,338.5491,338.3233,338.4215,2222.0
2023-04-13 11:55:00,344.63,345.05,344.46,345.05,4600.0,338.3233,338.7356,338.1564,338.7356,4600.0
2023-04-13 12:00:00,345.15,345.18,344.98,344.99,2018.0,338.8338,338.8632,338.6669,338.6767,2018.0
2023-04-13 12:05:00,345.13,345.42,345.13,345.22,3113.0,338.8141,339.0988,338.8141,338.9025,3113.0
2023-04-13 12:10:00,345.15,345.34,345.14,345.2,2595.0,338.8338,339.0203,338.824,338.8829,2595.0
2023-04-13 12:15:00,345.37,345.65,345.33,345.65,921.0,339.0498,339.3246,339.0105,339.3246,921.0
2023-04-13 12:20:00,345.49,345.5,345.21,345.45,2321.0,339.1676,339.1774,338.8927,339.1283,2321.0
2023-04-13 12:25:00,345.48,345.53,345.33,345.38,1309.0,339.1577,339.2068,339.0105,339.0596,1309.0
2023-04-13 12:30:00,345.36,345.44,345.34,345.42,921.0,339.0399,339.1185,339.0203,339.0988,921.0
2023-04-13 12:35:00,345.42,345.56,345.27,345.56,2238.0,339.0988,339.2363,338.9516,339.2363,2238.0
2023-04-13 12:40:00,345.64,345.64,345.43,345.6,1579.0,339.3148,339.3148,339.1087,339.2755,1579.0
2023-04-13 12:45:00,345.55,345.55,345.55,345.55,100.0,339.2265,339.2265,339.2265,339.2265,100.0
2023-04-13 12:50:00,345.74,345.74,345.27,345.38,4297.0,339.413,339.413,338.9516,339.0596,4297.0
2023-04-13 12:55:00,345.41,345.69,345.35,345.66,1600.0,339.089,339.3639,339.0301,339.3344,1600.0
2023-04-13 13:00:00,345.69,345.69,345.17,345.4,1518.0,339.3639,339.3639,338.8534,339.0792,1518.0
2023-04-13 13:05:00,345.36,345.45,345.21,345.43,2832.0,339.0399,339.1283,338.8927,339.1087,2832.0
2023-04-13 13:10:00,345.6,345.78,345.53,345.64,1202.0,339.2755,339.4522,339.2068,339.3148,1202.0
2023-04-13 13:15:00,345.61,345.85,345.6,345.75,907.0,339.2854,339.521,339.2755,339.4228,907.0
2023-04-13 13:20:00,345.83,345.83,345.54,345.7,2174.0,339.5013,339.5013,339.2166,339.3737,2174.0
2023-04-13 13:25:00,345.74,345.74,345.61,345.61,800.0,339.413,339.413,339.2854,339.2854,800.0
2023-04-13 13:30:00,345.67,345.73,345.37,345.47,2504.0,339.3443,339.4032,339.0498,339.1479,2504.0
2023-04-13 13:35:00,345.51,345.79,345.51,345.79,2417.0,339.1872,339.4621,339.1872,339.4621,2417.0
2023-04-13 13:40:00,345.74,346.5,345.74,346.38,2410.0,339.413,340.1591,339.413,340.0413,2410.0
2023-04-13 13:45:00,346.42,346.78,346.38,346.68,1700.0,340.0805,340.4339,340.0413,340.3358,1700.0
2023-04-13 13:50:00,346.8,347.01,346.76,346.92,1779.0,340.4536,340.6597,340.4143,340.5714,1779.0
2023-04-13 13:55:00,346.92,347.04,346.8,346.87,2060.0,340.5714,340.6892,340.4536,340.5223,2060.0
2023-04-13 14:00:00,346.74,346.96,346.63,346.94,808.0,340.3947,340.6107,340.2867,340.591,808.0
2023-04-13 14:05:00,347.01,347.32,346.78,346.79,2413.0,340.6597,340.9641,340.4339,340.4438,2413.0
2023-04-13 14:10:00,346.91,347.0,346.66,346.9,3778.0,340.5616,340.6499,340.3161,340.5518,3778.0
2023-04-13 14:15:00,346.91,347.36,346.89,347.15,3835.0,340.5616,341.0033,340.5419,340.7972,3835.0
2023-04-13 14:20:00,347.01,347.21,346.59,346.91,3258.0,340.6597,340.8561,340.2474,340.5616,3258.0
2023-04-13 14:25:00,346.9,347.12,346.9,347.06,987.0,340.5518,340.7677,340.5518,340.7088,987.0
2023-04-13 14:30:00,347.12,347.12,346.64,346.73,5286.0,340.7677,340.7677,340.2965,340.3849,5286.0
2023-04-13 14:35:00,346.69,346.83,346.64,346.82,1300.0,340.3456,340.483,340.2965,340.4732,1300.0
2023-04-13 14:40:00,346.82,347.32,346.8,347.32,4597.0,340.4732,340.9641,340.4536,340.9641,4597.0
2023-04-13 14:45:00,347.32,347.52,347.31,347.52,4307.0,340.9641,341.1604,340.9542,341.1604,4307.0
2023-04-13 14:50:00,347.44,347.9,347.41,347.7,4245.0,341.0819,341.5335,341.0524,341.3371,4245.0
2023-04-13 14:55:00,347.83,348.25,347.82,348.1,3000.0,341.4647,341.877,341.4549,341.7298,3000.0
2023-04-13 15:00:00,348.08,348.08,347.8,347.81,2525.0,341.7102,341.7102,341.4353,341.4451,2525.0
2023-04-13 15:05:00,347.81,347.93,347.71,347.89,3338.0,341.4451,341.5629,341.3469,341.5236,3338.0
2023-04-13 15:10:00,347.8,347.89,347.72,347.74,5006.0,341.4353,341.5236,341.3567,341.3764,5006.0
2023-04-13 15:15:00,347.7,347.98,347.61,347.98,8371.0,341.3371,341.612,341.2488,341.612,8371.0
2023-04-13 15:20:00,348.03,348.2,347.79,347.79,7568.0,341.6611,341.828,341.4255,341.4255,7568.0
2023-04-13 15:25:00,347.68,347.89,347.65,347.87,6200.0,341.3175,341.5236,341.288,341.504,6200.0
2023-04-13 15:30:00,347.88,347.91,347.54,347.76,8374.0,341.5138,341.5433,341.18,341.396,8374.0
2023-04-13 15:35:00,347.64,347.81,347.42,347.54,4271.0,341.2782,341.4451,341.0622,341.18,4271.0
2023-04-13 15:40:00,347.61,347.93,347.55,347.81,6366.0,341.2488,341.5629,341.1899,341.4451,6366.0
2023-04-13 15:45:00,347.79,347.84,347.39,347.5,16723.0,341.4255,341.4746,341.0328,341.1408,16723.0
2023-04-13 15:50:00,347.57,347.7,347.26,347.65,15103.0,341.2095,341.3371,340.9052,341.288,15103.0
2023-04-13 15:55:00,347.66,347.88,347.43,347.88,35864.0,341.2978,341.5138,341.0721,341.5138,35864.0
2023-04-14 09:30:00,347.7,348.13,346.89,348.13,20425.0,341.3371,341.7592,340.5419,341.7592,20425.0
2023-04-14 09:35:00,348.29,349.26,348.27,348.88,1669.0,341.9163,342.8686,341.8967,342.4955,1669.0
2023-04-14 09:40:00,349.07,349.44,348.5,349.42,5102.0,342.682,343.0453,342.1225,343.0256,5102.0
2023-04-14 09:45:00,348.98,349.78,348.98,349.11,4445.0,342.5937,343.379,342.5937,342.7213,4445.0
2023-04-14 09:50:00,349.26,349.72,349.26,349.7,2058.0,342.8686,343.3201,342.8686,343.3005,2058.0
2023-04-14 09:55:00,350.0,350.12,349.59,349.73,9499.0,343.595,343.7128,343.1925,343.33,9499.0
2023-04-14 10:00:00,349.58,349.72,349.12,349.55,3812.0,343.1827,343.3201,342.7311,343.1533,3812.0
2023-04-14 10:05:00,349.25,349.28,347.64,348.02,5505.0,342.8587,342.8882,341.2782,341.6513,5505.0
2023-04-14 10:10:00,348.33,348.84,348.21,348.73,9937.0,341.9556,342.4563,341.8378,342.3483,9937.0
2023-04-14 10:15:00,348.75,349.07,348.27,348.66,5533.0,342.3679,342.682,341.8967,342.2795,5533.0
2023-04-14 10:20:00,348.66,349.06,348.49,348.71,11348.0,342.2795,342.6722,342.1127,342.3286,11348.0
2023-04-14 10:25:00,348.83,348.96,347.9,348.5,9445.0,342.4464,342.5741,341.5335,342.1225,9445.0
2023-04-14 10:30:00,348.5,349.1,348.36,348.7,5119.0,342.1225,342.7115,341.985,342.3188,5119.0
2023-04-14 10:35:00,348.59,349.09,348.55,348.7,5536.0,342.2108,342.7017,342.1716,342.3188,5536.0
2023-04-14 10:40:00,348.79,348.9,347.34,347.69,5769.0,342.4072,342.5152,340.9837,341.3273,5769.0
2023-04-14 10:45:00,347.73,348.13,347.57,348.08,4474.0,341.3666,341.7592,341.2095,341.7102,4474.0
2023-04-14 10:50:00,347.94,347.96,346.74,346.75,10530.0,341.5727,341.5924,340.3947,340.4045,10530.0
2023-04-14 10:55:00,346.47,347.06,346.33,346.75,3585.0,340.1296,340.7088,339.9922,340.4045,3585.0
2023-04-14 11:00:00,346.72,346.72,346.09,346.45,2945.0,340.375,340.375,339.7566,340.11,2945.0
2023-04-14 11:05:00,346.39,347.46,346.22,347.33,6428.0,340.0511,341.1015,339.8842,340.9739,6428.0
2023-04-14 11:10:00,347.62,347.82,347.51,347.63,5938.0,341.2586,341.4549,341.1506,341.2684,5938.0
2023-04-14 11:15:00,347.63,347.63,346.93,347.43,7353.0,341.2684,341.2684,340.5812,341.0721,7353.0
2023-04-14 11:20:00,347.44,347.44,346.76,346.76,4619.0,341.0819,341.0819,340.4143,340.4143,4619.0
2023-04-14 11:25:00,346.81,346.81,346.23,346.68,4602.0,340.4634,340.4634,339.894,340.3358,4602.0
2023-04-14 11:30:00,346.61,346.98,346.53,346.98,4324.0,340.2671,340.6303,340.1885,340.6303,4324.0
2023-04-14 11:35:00,346.9,347.0,346.7,346.75,8224.0,340.5518,340.6499,340.3554,340.4045,8224.0
2023-04-14 11:40:00,346.69,347.11,346.43,346.97,9431.0,340.3456,340.7579,340.0904,340.6205,9431.0
2023-04-14 11:45:00,346.99,347.2,346.86,346.91,3202.0,340.6401,340.8463,340.5125,340.5616,3202.0
2023-04-14 11:50:00,346.97,347.19,346.95,347.1,2585.0,340.6205,340.8364,340.6008,340.7481,2585.0
2023-04-14 11:55:00,346.92,347.25,346.73,347.17,3428.0,340.5714,340.8953,340.3849,340.8168,3428.0
2023-04-14 12:00:00,346.83,347.11,346.73,346.87,5781.0,340.483,340.7579,340.3849,340.5223,5781.0
2023-04-14 12:05:00,346.79,347.02,346.17,346.8,4048.0,340.4438,340.6696,339.8351,340.4536,4048.0
2023-04-14 12:10:00,346.87,347.1,346.79,346.79,4259.0,340.5223,340.7481,340.4438,340.4438,4259.0
2023-04-14 12:15:00,346.96,347.4,346.94,347.33,13891.0,340.6107,341.0426,340.591,340.9739,13891.0
2023-04-14 12:20:00,347.25,347.46,347.07,347.07,5208.0,340.8953,341.1015,340.7186,340.7186,5208.0
2023-04-14 12:25:00,347.15,347.27,347.06,347.27,4769.0,340.7972,340.915,340.7088,340.915,4769.0
2023-04-14 12:30:00,347.1,347.11,346.85,347.06,2000.0,340.7481,340.7579,340.5027,340.7088,2000.0
2023-04-14 12:35:00,347.06,347.09,346.48,346.48,4993.0,340.7088,340.7383,340.1394,340.1394,4993.0
2023-04-14 12:40:00,346.53,346.8,346.45,346.59,5846.0,340.1885,340.4536,340.11,340.2474,5846.0
2023-04-14 12:45:00,346.42,346.45,346.21,346.45,1600.0,340.0805,340.11,339.8744,340.11,1600.0
2023-04-14 12:50:00,346.43,346.5,346.29,346.5,3394.0,340.0904,340.1591,339.9529,340.1591,3394.0
2023-04-14 12:55:00,346.41,346.58,346.31,346.44,3864.0,340.0707,340.2376,339.9725,340.1002,3864.0
2023-04-14 13:00:00,346.49,346.81,346.47,346.81,1872.0,340.1493,340.4634,340.1296,340.4634,1872.0
2023-04-14 13:05:00,346.93,347.16,346.81,346.81,7410.0,340.5812,340.807,340.4634,340.4634,7410.0
2023-04-14 13:10:00,346.84,347.31,346.84,347.31,3015.0,340.4929,340.9542,340.4929,340.9542,3015.0
2023-04-14 13:15:00,347.26,347.47,347.14,347.36,2925.0,340.9052,341.1113,340.7874,341.0033,2925.0
2023-04-14 13:20:00,347.27,347.33,346.83,346.98,7064.0,340.915,340.9739,340.483,340.6303,7064.0
2023-04-14 13:25:00,346.96,347.04,346.86,346.86,3400.0,340.6107,340.6892,340.5125,340.5125,3400.0
2023-04-14 13:30:00,346.78,346.89,346.31,346.89,10302.0,340.4339,340.5419,339.9725,340.5419,10302.0
2023-04-14 13:35:00,346.87,346.92,346.68,346.68,3301.0,340.5223,340.5714,340.3358,340.3358,3301.0
2023-04-14 13:40:00,346.76,347.27,346.76,347.09,7780.0,340.4143,340.915,340.4143,340.7383,7780.0
2023-04-14 13:45:00,347.17,347.43,347.05,347.34,2756.0,340.8168,341.0721,340.699,340.9837,2756.0
2023-04-14 13:50:00,347.34,347.75,347.33,347.55,6679.0,340.9837,341.3862,340.9739,341.1899,6679.0
2023-04-14 13:55:00,347.72,347.74,347.57,347.66,1710.0,341.3567,341.3764,341.2095,341.2978,1710.0
2023-04-14 14:00:00,347.56,347.56,347.24,347.41,6927.0,341.1997,341.1997,340.8855,341.0524,6927.0
2023-04-14 14:05:00,347.41,347.57,347.25,347.49,5136.0,341.0524,341.2095,340.8953,341.131,5136.0
2023-04-14 14:10:00,347.4,347.73,347.39,347.69,3085.0,341.0426,341.3666,341.0328,341.3273,3085.0
2023-04-14 14:15:00,347.73,347.93,347.59,347.6,4908.0,341.3666,341.5629,341.2291,341.2389,4908.0
2023-04-14 14:20:00,347.6,347.85,347.6,347.8,1625.0,341.2389,341.4844,341.2389,341.4353,1625.0
2023-04-14 14:25:00,347.68,347.81,347.54,347.81,1145.0,341.3175,341.4451,341.18,341.4451,1145.0
2023-04-14 14:30:00,347.73,347.97,347.67,347.9,4388.0,341.3666,341.6022,341.3077,341.5335,4388.0
2023-04-14 14:35:00,348.0,348.0,347.59,347.68,2562.0,341.6316,341.6316,341.2291,341.3175,2562.0
2023-04-14 14:40:00,347.74,347.95,347.6,347.83,3047.0,341.3764,341.5825,341.2389,341.4647,3047.0
2023-04-14 14:45:00,347.9,348.02,347.72,347.94,2400.0,341.5335,341.6513,341.3567,341.5727,2400.0
2023-04-14 14:50:00,347.92,347.99,347.73,347.74,2908.0,341.5531,341.6218,341.3666,341.3764,2908.0
2023-04-14 14:55:00,347.81,348.03,347.74,348.03,2648.0,341.4451,341.6611,341.3764,341.6611,2648.0
2023-04-14 15:00:00,347.99,348.03,347.73,347.73,2316.0,341.6218,341.6611,341.3666,341.3666,2316.0
2023-04-14 15:05:00,347.74,347.81,347.5,347.51,3990.0,341.3764,341.4451,341.1408,341.1506,3990.0
2023-04-14 15:10:00,347.67,347.67,346.94,346.96,2718.0,341.3077,341.3077,340.591,340.6107,2718.0
2023-04-14 15:15:00,346.92,347.16,346.46,346.96,9721.0,340.5714,340.807,340.1198,340.6107,9721.0
2023-04-14 15:20:00,346.96,347.63,346.95,347.63,13689.0,340.6107,341.2684,340.6008,341.2684,13689.0
2023-04-14 15:25:00,347.67,347.88,347.67,347.81,3122.0,341.3077,341.5138,341.3077,341.4451,3122.0
2023-04-14 15:30:00,347.74,347.95,347.72,347.77,6082.0,341.3764,341.5825,341.3567,341.4058,6082.0
2023-04-14 15:35:00,347.76,347.92,347.55,347.85,4381.0,341.396,341.5531,341.1899,341.4844,4381.0
2023-04-14 15:40:00,347.94,348.33,347.94,348.1,11115.0,341.5727,341.9556,341.5727,341.7298,11115.0
2023-04-14 15:45:00,348.12,348.41,348.05,348.3,13516.0,341.7494,342.0341,341.6807,341.9261,13516.0
2023-04-14 15:50:00,348.22,348.22,347.98,348.0,21065.0,341.8476,341.8476,341.612,341.6316,21065.0
2023-04-14 15:55:00,347.97,348.6,347.78,347.85,67430.0,341.6022,342.2206,341.4156,341.4844,67430.0
2023-04-17 09:30:00,346.59,348.89,346.59,347.97,19331.0,340.2474,342.5053,340.2474,341.6022,19331.0
2023-04-17 09:35:00,347.62,348.68,347.62,348.27,7433.0,341.2586,342.2992,341.2586,341.8967,7433.0
2023-04-17 09:40:00,348.4,348.71,347.85,347.99,6877.0,342.0243,342.3286,341.4844,341.6218,6877.0
2023-04-17 09:45:00,347.92,348.49,347.78,348.35,4501.0,341.5531,342.1127,341.4156,341.9752,4501.0
2023-04-17 09:50:00,348.36,348.64,348.17,348.54,5039.0,341.985,342.2599,341.7985,342.1617,5039.0
2023-04-17 09:55:00,348.41,348.78,347.63,348.74,7413.0,342.0341,342.3973,341.2684,342.3581,7413.0
2023-04-17 10:00:00,349.36,349.86,348.54,348.6,8154.0,342.9667,343.4576,342.1617,342.2206,8154.0
2023-04-17 10:05:00,348.88,348.97,348.5,348.5,8969.0,342.4955,342.5839,342.1225,342.1225,8969.0
2023-04-17 10:10:00,348.62,349.13,348.5,349.13,4114.0,342.2403,342.7409,342.1225,342.7409,4114.0
2023-04-17 10:15:00,349.13,349.13,348.11,348.16,2865.0,342.7409,342.7409,341.7396,341.7887,2865.0
2023-04-17 10:20:00,348.13,348.32,348.12,348.23,5076.0,341.7592,341.9458,341.7494,341.8574,5076.0
2023-04-17 10:25:00,348.14,348.48,347.64,347.68,4729.0,341.7691,342.1028,341.2782,341.3175,4729.0
2023-04-17 10:30:00,347.79,348.63,347.79,348.49,7942.0,341.4255,342.2501,341.4255,342.1127,7942.0
2023-04-17 10:35:00,348.49,348.57,347.97,348.19,4650.0,342.1127,342.1912,341.6022,341.8181,4650.0
2023-04-17 10:40:00,348.29,348.49,348.08,348.14,2824.0,341.9163,342.1127,341.7102,341.7691,2824.0
2023-04-17 10:45:00,348.25,348.45,348.24,348.38,2549.0,341.877,342.0734,341.8672,342.0047,2549.0
2023-04-17 10:50:00,348.26,348.28,347.51,347.51,2599.0,341.8869,341.9065,341.1506,341.1506,2599.0
2023-04-17 10:55:00,347.54,347.54,346.81,347.36,5313.0,341.18,341.18,340.4634,341.0033,5313.0
2023-04-17 11:00:00,347.34,347.34,346.82,346.82,1458.0,340.9837,340.9837,340.4732,340.4732,1458.0
2023-04-17 11:05:00,346.91,347.21,346.84,347.05,2899.0,340.5616,340.8561,340.4929,340.699,2899.0
2023-04-17 11:10:00,347.05,347.07,346.86,347.02,2981.0,340.699,340.7186,340.5125,340.6696,2981.0
2023-04-17 11:15:00,347.11,347.6,347.04,347.6,4077.0,340.7579,341.2389,340.6892,341.2389,4077.0
2023-04-17 11:20:00,347.5,347.57,347.26,347.57,2769.0,341.1408,341.2095,340.9052,341.2095,2769.0
2023-04-17 11:25:00,347.67,347.79,347.33,347.33,6627.0,341.3077,341.4255,340.9739,340.9739,6627.0
2023-04-17 11:30:00,347.33,347.33,346.75,346.93,3556.0,340.9739,340.9739,340.4045,340.5812,3556.0
2023-04-17 11:35:00,346.68,346.87,346.3,346.3,3662.0,340.3358,340.5223,339.9627,339.9627,3662.0
2023-04-17 11:40:00,346.56,346.69,346.45,346.49,2351.0,340.218,340.3456,340.11,340.1493,2351.0
2023-04-17 11:45:00,346.35,346.7,346.3,346.7,2852.0,340.0118,340.3554,339.9627,340.3554,2852.0
2023-04-17 11:50:00,346.87,347.16,346.72,347.16,1759.0,340.5223,340.807,340.375,340.807,1759.0
2023-04-17 11:55:00,347.03,347.12,346.87,347.01,1434.0,340.6794,340.7677,340.5223,340.6597,1434.0
2023-04-17 12:00:00,346.9,347.07,346.85,346.93,3554.0,340.5518,340.7186,340.5027,340.5812,3554.0
2023-04-17 12:05:00,346.84,347.07,346.76,347.07,1219.0,340.4929,340.7186,340.4143,340.7186,1219.0
2023-04-17 12:10:00,347.1,347.21,346.84,347.21,5877.0,340.7481,340.8561,340.4929,340.8561,5877.0
2023-04-17 12:15:00,347.18,347.21,347.0,347.1,2088.0,340.8266,340.8561,340.6499,340.7481,2088.0
2023-04-17 12:20:00,346.99,347.04,346.81,346.9,4841.0,340.6401,340.6892,340.4634,340.5518,4841.0
2023-04-17 12:25:00,346.93,347.31,346.92,347.22,1570.0,340.5812,340.9542,340.5714,340.8659,1570.0
2023-04-17 12:30:00,347.24,347.32,347.14,347.14,1845.0,340.8855,340.9641,340.7874,340.7874,1845.0
2023-04-17 12:35:00,347.13,347.27,347.09,347.19,1168.0,340.7775,340.915,340.7383,340.8364,1168.0
2023-04-17 12:40:00,347.15,347.15,347.03,347.06,1556.0,340.7972,340.7972,340.6794,340.7088,1556.0
2023-04-17 12:45:00,347.14,347.36,347.14,347.36,1700.0,340.7874,341.0033,340.7874,341.0033,1700.0
2023-04-17 12:50:00,347.28,347.32,347.01,347.05,2888.0,340.9248,340.9641,340.6597,340.699,2888.0
2023-04-17 12:55:00,346.95,347.07,346.93,346.93,1122.0,340.6008,340.7186,340.5812,340.5812,1122.0
2023-04-17 13:00:00,347.09,347.14,346.95,347.07,1406.0,340.7383,340.7874,340.6008,340.7186,1406.0
2023-04-17 13:05:00,346.82,346.82,346.68,346.77,954.0,340.4732,340.4732,340.3358,340.4241,954.0
2023-04-17 13:10:00,346.84,347.12,346.81,347.11,2124.0,340.4929,340.7677,340.4634,340.7579,2124.0
2023-04-17 13:15:00,347.03,347.29,347.03,347.19,2063.0,340.6794,340.9346,340.6794,340.8364,2063.0
2023-04-17 13:20:00,347.08,347.08,346.96,346.96,977.0,340.7285,340.7285,340.6107,340.6107,977.0
2023-04-17 13:25:00,346.94,347.03,346.84,347.03,2006.0,340.591,340.6794,340.4929,340.6794,2006.0
2023-04-17 13:30:00,346.99,347.07,346.83,346.83,1109.0,340.6401,340.7186,340.483,340.483,1109.0
2023-04-17 13:35:00,346.78,346.78,346.57,346.59,1078.0,340.4339,340.4339,340.2278,340.2474,1078.0
2023-04-17 13:40:00,346.6,346.69,346.6,346.6,1475.0,340.2572,340.3456,340.2572,340.2572,1475.0
2023-04-17 13:45:00,346.59,346.67,346.53,346.59,833.0,340.2474,340.326,340.1885,340.2474,833.0
2023-04-17 13:50:00,346.5,346.6,346.28,346.28,1982.0,340.1591,340.2572,339.9431,339.9431,1982.0
2023-04-17 13:55:00,346.27,346.28,346.01,346.03,1630.0,339.9333,339.9431,339.678,339.6977,1630.0
2023-04-17 14:00:00,345.88,345.95,345.59,345.95,4151.0,339.5504,339.6191,339.2657,339.6191,4151.0
2023-04-17 14:05:00,345.94,346.11,345.94,346.11,300.0,339.6093,339.7762,339.6093,339.7762,300.0
2023-04-17 14:10:00,346.14,346.37,346.08,346.2,1801.0,339.8057,340.0315,339.7468,339.8646,1801.0
2023-04-17 14:15:00,346.22,346.22,346.11,346.2,1583.0,339.8842,339.8842,339.7762,339.8646,1583.0
2023-04-17 14:20:00,346.31,346.55,346.29,346.41,2215.0,339.9725,340.2082,339.9529,340.0707,2215.0
2023-04-17 14:25:00,346.35,346.6,346.27,346.5,1600.0,340.0118,340.2572,339.9333,340.1591,1600.0
2023-04-17 14:30:00,346.38,346.82,346.35,346.78,2091.0,340.0413,340.4732,340.0118,340.4339,2091.0
2023-04-17 14:35:00,346.7,347.04,346.68,346.94,3110.0,340.3554,340.6892,340.3358,340.591,3110.0
2023-04-17 14:40:00,346.96,347.38,346.88,347.22,4388.0,340.6107,341.023,340.5321,340.8659,4388.0
2023-04-17 14:45:00,347.17,347.45,347.17,347.31,4080.0,340.8168,341.0917,340.8168,340.9542,4080.0
2023-04-17 14:50:00,347.35,347.47,347.16,347.16,3970.0,340.9935,341.1113,340.807,340.807,3970.0
2023-04-17 14:55:00,347.12,347.43,347.11,347.21,2083.0,340.7677,341.0721,340.7579,340.8561,2083.0
2023-04-17 15:00:00,347.28,347.61,347.26,347.6,4289.0,340.9248,341.2488,340.9052,341.2389,4289.0
2023-04-17 15:05:00,347.61,348.04,347.47,347.72,15214.0,341.2488,341.6709,341.1113,341.3567,15214.0
2023-04-17 15:10:00,347.78,348.04,347.72,347.8,6240.0,341.4156,341.6709,341.3567,341.4353,6240.0
2023-04-17 15:15:00,347.8,347.91,347.76,347.87,2102.0,341.4353,341.5433,341.396,341.504,2102.0
2023-04-17 15:20:00,347.81,347.94,347.73,347.82,3425.0,341.4451,341.5727,341.3666,341.4549,3425.0
2023-04-17 15:25:00,347.89,347.97,347.74,347.92,4215.0,341.5236,341.6022,341.3764,341.5531,4215.0
2023-04-17 15:30:00,347.87,347.89,347.37,347.37,5192.0,341.504,341.5236,341.0132,341.0132,5192.0
2023-04-17 15:35:00,347.31,347.39,346.91,346.91,5369.0,340.9542,341.0328,340.5616,340.5616,5369.0
2023-04-17 15:40:00,346.93,347.34,346.93,347.24,7377.0,340.5812,340.9837,340.5812,340.8855,7377.0
2023-04-17 15:45:00,347.19,347.59,347.0,347.43,13201.0,340.8364,341.2291,340.6499,341.0721,13201.0
2023-04-17 15:50:00,347.39,348.58,347.37,348.4,29070.0,341.0328,342.201,341.0132,342.0243,29070.0
2023-04-17 15:55:00,348.47,349.05,348.23,349.02,51718.0,342.093,342.6624,341.8574,342.633,51718.0
2023-04-18 09:30:00,350.0,351.1,349.53,351.1,13515.0,343.595,344.6749,343.1336,344.6749,13515.0
2023-04-18 09:35:00,351.52,351.73,350.34,350.75,5319.0,345.0872,345.2934,343.9288,344.3313,5319.0
2023-04-18 09:40:00,350.8,351.26,350.74,351.25,5410.0,344.3804,344.832,344.3215,344.8221,5410.0
2023-04-18 09:45:00,351.1,351.38,350.67,350.81,4223.0,344.6749,344.9498,344.2528,344.3902,4223.0
2023-04-18 09:50:00,350.79,350.89,350.57,350.57,1031.0,344.3706,344.4687,344.1546,344.1546,1031.0
2023-04-18 09:55:00,350.96,350.96,350.5,350.51,1431.0,344.5375,344.5375,344.0859,344.0957,1431.0
2023-04-18 10:00:00,350.56,350.56,349.79,349.8,3001.0,344.1448,344.1448,343.3889,343.3987,3001.0
2023-04-18 10:05:00,349.78,350.42,349.78,350.32,2629.0,343.379,344.0073,343.379,343.9092,2629.0
2023-04-18 10:10:00,350.16,350.16,349.56,349.73,2747.0,343.7521,343.7521,343.1631,343.33,2747.0
2023-04-18 10:15:00,349.59,349.6,349.12,349.12,3553.0,343.1925,343.2023,342.7311,342.7311,3553.0
2023-04-18 10:20:00,349.14,349.39,348.97,348.97,6475.0,342.7508,342.9962,342.5839,342.5839,6475.0
2023-04-18 10:25:00,348.84,348.84,347.82,347.82,3823.0,342.4563,342.4563,341.4549,341.4549,3823.0
2023-04-18 10:30:00,347.91,348.23,347.58,347.97,4977.0,341.5433,341.8574,341.2193,341.6022,4977.0
2023-04-18 10:35:00,347.98,348.85,347.98,348.74,4798.0,341.612,342.4661,341.612,342.3581,4798.0
2023-04-18 10:40:00,348.75,348.92,348.72,348.86,1439.0,342.3679,342.5348,342.3384,342.4759,1439.0
2023-04-18 10:45:00,348.95,349.14,348.68,348.75,6463.0,342.5642,342.7508,342.2992,342.3679,6463.0
2023-04-18 10:50:00,348.73,348.76,348.47,348.5,2281.0,342.3483,342.3777,342.093,342.1225,2281.0
2023-04-18 10:55:00,348.5,348.85,348.5,348.77,2418.0,342.1225,342.4661,342.1225,342.3875,2418.0
2023-04-18 11:00:00,348.77,349.13,348.76,349.1,7239.0,342.3875,342.7409,342.3777,342.7115,7239.0
2023-04-18 11:05:00,349.1,349.32,348.44,348.55,6738.0,342.7115,342.9275,342.0636,342.1716,6738.0
2023-04-18 11:10:00,348.41,348.92,348.41,348.6,3347.0,342.0341,342.5348,342.0341,342.2206,3347.0
2023-04-18 11:15:00,348.43,348.72,348.35,348.61,4630.0,342.0538,342.3384,341.9752,342.2305,4630.0
2023-04-18 11:20:00,348.61,348.71,348.11,348.23,2242.0,342.2305,342.3286,341.7396,341.8574,2242.0
2023-04-18 11:25:00,348.22,348.78,348.22,348.78,3247.0,341.8476,342.3973,341.8476,342.3973,3247.0
2023-04-18 11:30:00,348.89,349.01,348.83,348.98,1530.0,342.5053,342.6231,342.4464,342.5937,1530.0
2023-04-18 11:35:00,349.06,349.23,348.81,348.86,4837.0,342.6722,342.8391,342.4268,342.4759,4837.0
2023-04-18 11:40:00,348.77,349.25,348.77,349.23,1300.0,342.3875,342.8587,342.3875,342.8391,1300.0
2023-04-18 11:45:00,349.36,349.38,349.24,349.31,1839.0,342.9667,342.9864,342.8489,342.9177,1839.0
2023-04-18 11:50:00,349.3,349.3,348.88,349.06,2402.0,342.9078,342.9078,342.4955,342.6722,2402.0
2023-04-18 11:55:00,349.05,349.36,349.05,349.15,4104.0,342.6624,342.9667,342.6624,342.7606,4104.0
2023-04-18 12:00:00,349.26,349.61,349.15,349.43,9043.0,342.8686,343.2122,342.7606,343.0355,9043.0
2023-04-18 12:05:00,349.54,350.1,349.35,350.04,9283.0,343.1434,343.6932,342.9569,343.6343,9283.0
2023-04-18 12:10:00,350.02,350.03,349.7,349.94,5847.0,343.6147,343.6245,343.3005,343.5361,5847.0
2023-04-18 12:15:00,349.8,349.96,349.54,349.64,4261.0,343.3987,343.5558,343.1434,343.2416,4261.0
2023-04-18 12:20:00,349.5,349.5,349.28,349.28,2966.0,343.1042,343.1042,342.8882,342.8882,2966.0
2023-04-18 12:25:00,349.33,349.67,349.3,349.51,5082.0,342.9373,343.2711,342.9078,343.114,5082.0
2023-04-18 12:30:00,349.49,349.78,349.49,349.56,2267.0,343.0944,343.379,343.0944,343.1631,2267.0
2023-04-18 12:35:00,349.63,350.03,349.59,349.97,4482.0,343.2318,343.6245,343.1925,343.5656,4482.0
2023-04-18 12:40:00,349.97,350.39,349.96,350.1,5977.0,343.5656,343.9779,343.5558,343.6932,5977.0
2023-04-18 12:45:00,350.0,350.24,350.0,350.24,1321.0,343.595,343.8306,343.595,343.8306,1321.0
2023-04-18 12:50:00,350.13,350.22,349.99,350.2,2877.0,343.7226,343.811,343.5852,343.7914,2877.0
2023-04-18 12:55:00,350.34,350.52,350.26,350.26,2584.0,343.9288,344.1055,343.8503,343.8503,2584.0
2023-04-18 13:00:00,350.36,350.6,350.34,350.6,2400.0,343.9484,344.184,343.9288,344.184,2400.0
2023-04-18 13:05:00,350.68,351.15,350.65,351.15,1897.0,344.2626,344.724,344.2331,344.724,1897.0
2023-04-18 13:10:00,351.16,351.16,350.62,350.62,8185.0,344.7338,344.7338,344.2037,344.2037,8185.0
2023-04-18 13:15:00,350.64,350.77,350.57,350.6,3031.0,344.2233,344.3509,344.1546,344.184,3031.0
2023-04-18 13:20:00,350.67,350.84,350.62,350.81,2979.0,344.2528,344.4197,344.2037,344.3902,2979.0
2023-04-18 13:25:00,350.81,350.91,350.74,350.85,5926.0,344.3902,344.4884,344.3215,344.4295,5926.0
2023-04-18 13:30:00,350.78,351.31,350.76,351.31,8009.0,344.3607,344.8811,344.3411,344.8811,8009.0
2023-04-18 13:35:00,351.31,351.58,351.17,351.24,11632.0,344.8811,345.1461,344.7436,344.8123,11632.0
2023-04-18 13:40:00,351.25,351.7,351.18,351.62,4443.0,344.8221,345.2639,344.7534,345.1854,4443.0
2023-04-18 13:45:00,351.66,351.78,351.55,351.76,2732.0,345.2246,345.3424,345.1167,345.3228,2732.0
2023-04-18 13:50:00,351.69,351.77,351.58,351.72,2434.0,345.2541,345.3326,345.1461,345.2835,2434.0
2023-04-18 13:55:00,351.67,351.87,351.26,351.44,4798.0,345.2345,345.4308,344.832,345.0087,4798.0
2023-04-18 14:00:00,351.48,351.74,351.44,351.67,5096.0,345.0479,345.3032,345.0087,345.2345,5096.0
2023-04-18 14:05:00,351.67,351.76,351.53,351.76,4732.0,345.2345,345.3228,345.097,345.3228,4732.0
2023-04-18 14:10:00,351.72,352.0,351.71,351.86,3317.0,345.2835,345.5584,345.2737,345.421,3317.0
2023-04-18 14:15:00,351.83,352.0,351.67,351.74,4252.0,345.3915,345.5584,345.2345,345.3032,4252.0
2023-04-18 14:20:00,351.84,352.05,351.84,352.02,2944.0,345.4014,345.6075,345.4014,345.5781,2944.0
2023-04-18 14:25:00,352.09,352.39,352.09,352.3,5135.0,345.6468,345.9413,345.6468,345.8529,5135.0
2023-04-18 14:30:00,352.3,352.47,352.23,352.47,5975.0,345.8529,346.0198,345.7842,346.0198,5975.0
2023-04-18 14:35:00,352.5,352.6,352.46,352.47,3298.0,346.0493,346.1474,346.01,346.0198,3298.0
2023-04-18 14:40:00,352.42,352.53,351.88,351.96,3945.0,345.9707,346.0787,345.4406,345.5192,3945.0
2023-04-18 14:45:00,351.87,351.96,351.12,351.31,3704.0,345.4308,345.5192,344.6945,344.8811,3704.0
2023-04-18 14:50:00,351.41,351.56,351.38,351.47,1487.0,344.9792,345.1265,344.9498,345.0381,1487.0
2023-04-18 14:55:00,351.46,351.78,351.4,351.75,3784.0,345.0283,345.3424,344.9694,345.313,3784.0
2023-04-18 15:00:00,351.82,351.85,351.64,351.7,2806.0,345.3817,345.4112,345.205,345.2639,2806.0
2023-04-18 15:05:00,351.85,351.85,351.64,351.64,2965.0,345.4112,345.4112,345.205,345.205,2965.0
2023-04-18 15:10:00,351.76,351.76,351.52,351.6,2373.0,345.3228,345.3228,345.0872,345.1657,2373.0
2023-04-18 15:15:00,351.5,351.85,351.31,351.74,3928.0,345.0676,345.4112,344.8811,345.3032,3928.0
2023-04-18 15:20:00,351.79,351.85,351.49,351.5,6225.0,345.3523,345.4112,345.0578,345.0676,6225.0
2023-04-18 15:25:00,351.43,351.68,351.3,351.67,4382.0,344.9989,345.2443,344.8712,345.2345,4382.0
2023-04-18 15:30:00,351.68,352.15,351.6,352.15,16978.0,345.2443,345.7057,345.1657,345.7057,16978.0
2023-04-18 15:35:00,352.15,352.23,352.02,352.09,11940.0,345.7057,345.7842,345.5781,345.6468,11940.0
2023-04-18 15:40:00,352.22,352.55,352.07,352.47,14490.0,345.7744,346.0984,345.6271,346.0198,14490.0
2023-04-18 15:45:00,352.54,352.86,352.46,352.48,36562.0,346.0885,346.4027,346.01,346.0296,36562.0
2023-04-18 15:50:00,352.52,352.82,352.29,352.62,43433.0,346.0689,346.3634,345.8431,346.1671,43433.0
2023-04-18 15:55:00,352.6,352.77,352.02,352.16,112881.0,346.1474,346.3143,345.5781,345.7155,112881.0
2023-04-19 09:30:00,350.5,352.94,350.47,352.94,17216.0,344.0859,346.4812,344.0564,346.4812,17216.0
2023-04-19 09:35:00,353.2,353.2,351.98,352.36,3515.0,346.7365,346.7365,345.5388,345.9118,3515.0
2023-04-19 09:40:00,352.18,352.21,351.84,351.95,1670.0,345.7351,345.7646,345.4014,345.5093,1670.0
2023-04-19 09:45:00,351.91,352.0,350.71,350.71,3785.0,345.4701,345.5584,344.292,344.292,3785.0
2023-04-19 09:50:00,350.57,351.02,350.42,350.57,9840.0,344.1546,344.5964,344.0073,344.1546,9840.0
2023-04-19 09:55:00,350.63,351.27,350.58,351.12,3007.0,344.2135,344.8418,344.1644,344.6945,3007.0
2023-04-19 10:00:00,350.98,351.62,350.66,351.54,4687.0,344.5571,345.1854,344.2429,345.1068,4687.0
2023-04-19 10:05:00,351.54,351.69,351.29,351.55,4997.0,345.1068,345.2541,344.8614,345.1167,4997.0
2023-04-19 10:10:00,351.51,352.18,351.22,352.0,13654.0,345.0774,345.7351,344.7927,345.5584,13654.0
2023-04-19 10:15:00,351.98,352.3,351.82,352.07,5103.0,345.5388,345.8529,345.3817,345.6271,5103.0
2023-04-19 10:20:00,352.16,352.54,352.06,352.06,7265.0,345.7155,346.0885,345.6173,345.6173,7265.0
2023-04-19 10:25:00,352.11,352.78,352.02,352.57,6529.0,345.6664,346.3241,345.5781,346.118,6529.0
2023-04-19 10:30:00,352.5,353.02,352.49,352.56,6175.0,346.0493,346.5598,346.0395,346.1082,6175.0
2023-04-19 10:35:00,352.49,352.49,351.78,351.84,2284.0,346.0395,346.0395,345.3424,345.4014,2284.0
2023-04-19 10:40:00,351.77,352.24,351.7,352.18,3770.0,345.3326,345.794,345.2639,345.7351,3770.0
2023-04-19 10:45:00,352.02,352.21,351.64,351.75,8427.0,345.5781,345.7646,345.205,345.313,8427.0
2023-04-19 10:50:00,351.66,351.88,351.39,351.47,1654.0,345.2246,345.4406,344.9596,345.0381,1654.0
2023-04-19 10:55:00,351.44,351.44,350.89,351.39,4030.0,345.0087,345.0087,344.4687,344.9596,4030.0
2023-04-19 11:00:00,351.4,351.97,351.4,351.6,6398.0,344.9694,345.529,344.9694,345.1657,6398.0
2023-04-19 11:05:00,351.65,351.71,351.4,351.56,3393.0,345.2148,345.2737,344.9694,345.1265,3393.0
2023-04-19 11:10:00,351.41,351.7,351.33,351.7,2172.0,344.9792,345.2639,344.9007,345.2639,2172.0
2023-04-19 11:15:00,351.7,351.99,351.58,351.84,2690.0,345.2639,345.5486,345.1461,345.4014,2690.0
2023-04-19 11:20:00,351.84,352.18,351.8,352.03,7170.0,345.4014,345.7351,345.3621,345.5879,7170.0
2023-04-19 11:25:00,352.03,352.13,351.89,352.08,1941.0,345.5879,345.686,345.4504,345.637,1941.0
2023-04-19 11:30:00,352.08,352.27,352.01,352.27,4875.0,345.637,345.8235,345.5682,345.8235,4875.0
2023-04-19 11:35:00,352.16,352.69,352.12,352.51,6634.0,345.7155,346.2358,345.6762,346.0591,6634.0
2023-04-19 11:40:00,352.41,352.9,352.41,352.87,2006.0,345.9609,346.442,345.9609,346.4125,2006.0
2023-04-19 11:45:00,352.92,353.12,352.85,353.01,6070.0,346.4616,346.6579,346.3929,346.5499,6070.0
2023-04-19 11:50:00,353.05,353.05,352.91,352.92,400.0,346.5892,346.5892,346.4518,346.4616,400.0
2023-04-19 11:55:00,352.91,353.24,352.9,353.03,3412.0,346.4518,346.7757,346.442,346.5696,3412.0
2023-04-19 12:00:00,352.97,353.08,352.5,352.53,4465.0,346.5107,346.6187,346.0493,346.0787,4465.0
2023-04-19 12:05:00,352.52,352.77,352.49,352.65,4416.0,346.0689,346.3143,346.0395,346.1965,4416.0
2023-04-19 12:10:00,352.65,352.75,352.63,352.73,1160.0,346.1965,346.2947,346.1769,346.2751,1160.0
2023-04-19 12:15:00,352.83,352.91,352.63,352.65,1938.0,346.3732,346.4518,346.1769,346.1965,1938.0
2023-04-19 12:20:00,352.64,352.65,352.5,352.5,3913.0,346.1867,346.1965,346.0493,346.0493,3913.0
2023-04-19 12:25:00,352.57,352.68,352.5,352.6,908.0,346.118,346.226,346.0493,346.1474,908.0
2023-04-19 12:30:00,352.7,353.24,352.7,353.11,2498.0,346.2456,346.7757,346.2456,346.6481,2498.0
2023-04-19 12:35:00,353.19,353.4,352.86,352.86,5075.0,346.7266,346.9328,346.4027,346.4027,5075.0
2023-04-19 12:40:00,352.8,352.99,352.7,352.78,1470.0,346.3438,346.5303,346.2456,346.3241,1470.0
2023-04-19 12:45:00,352.77,352.94,352.72,352.87,1015.0,346.3143,346.4812,346.2652,346.4125,1015.0
2023-04-19 12:50:00,352.76,353.13,352.76,353.12,4086.0,346.3045,346.6677,346.3045,346.6579,4086.0
2023-04-19 12:55:00,353.12,353.18,353.11,353.12,1918.0,346.6579,346.7168,346.6481,346.6579,1918.0
2023-04-19 13:00:00,353.18,353.29,353.17,353.27,1120.0,346.7168,346.8248,346.707,346.8052,1120.0
2023-04-19 13:05:00,353.25,353.35,353.05,353.21,4144.0,346.7855,346.8837,346.5892,346.7463,4144.0
2023-04-19 13:10:00,353.13,353.23,353.13,353.23,1610.0,346.6677,346.7659,346.6677,346.7659,1610.0
2023-04-19 13:15:00,353.23,353.23,352.8,352.84,8850.0,346.7659,346.7659,346.3438,346.3831,8850.0
2023-04-19 13:20:00,352.88,352.99,352.75,352.99,1129.0,346.4223,346.5303,346.2947,346.5303,1129.0
2023-04-19 13:25:00,353.15,353.31,353.14,353.3,511.0,346.6874,346.8445,346.6776,346.8346,511.0
2023-04-19 13:30:00,353.3,353.46,353.04,353.04,3889.0,346.8346,346.9917,346.5794,346.5794,3889.0
2023-04-19 13:35:00,352.98,352.99,352.74,352.74,1100.0,346.5205,346.5303,346.2849,346.2849,1100.0
2023-04-19 13:40:00,352.54,353.08,352.52,353.07,3724.0,346.0885,346.6187,346.0689,346.6088,3724.0
2023-04-19 13:45:00,352.98,352.98,352.81,352.81,930.0,346.5205,346.5205,346.3536,346.3536,930.0
2023-04-19 13:50:00,352.94,353.21,352.94,353.21,2724.0,346.4812,346.7463,346.4812,346.7463,2724.0
2023-04-19 13:55:00,353.18,353.21,353.09,353.12,1722.0,346.7168,346.7463,346.6285,346.6579,1722.0
2023-04-19 14:00:00,353.28,353.47,352.94,352.94,3522.0,346.815,347.0015,346.4812,346.4812,3522.0
2023-04-19 14:05:00,352.82,353.07,352.82,352.95,3551.0,346.3634,346.6088,346.3634,346.491,3551.0
2023-04-19 14:10:00,353.04,353.15,353.03,353.14,2107.0,346.5794,346.6874,346.5696,346.6776,2107.0
2023-04-19 14:15:00,353.11,353.46,353.11,353.4,4797.0,346.6481,346.9917,346.6481,346.9328,4797.0
2023-04-19 14:20:00,353.49,353.62,353.38,353.54,2713.0,347.0212,347.1488,346.9132,347.0702,2713.0
2023-04-19 14:25:00,353.75,353.75,353.48,353.62,1805.0,347.2764,347.2764,347.0113,347.1488,1805.0
2023-04-19 14:30:00,353.74,353.75,353.22,353.52,4213.0,347.2666,347.2764,346.7561,347.0506,4213.0
2023-04-19 14:35:00,353.59,353.66,353.45,353.5,5089.0,347.1193,347.188,346.9819,347.031,5089.0
2023-04-19 14:40:00,353.6,353.8,353.55,353.55,2253.0,347.1291,347.3255,347.0801,347.0801,2253.0
2023-04-19 14:45:00,353.47,353.71,353.32,353.66,1627.0,347.0015,347.2371,346.8543,347.188,1627.0
2023-04-19 14:50:00,353.66,353.66,353.52,353.64,1425.0,347.188,347.188,347.0506,347.1684,1425.0
2023-04-19 14:55:00,353.61,353.84,353.57,353.79,5682.0,347.139,347.3648,347.0997,347.3157,5682.0
2023-04-19 15:00:00,353.71,353.77,353.43,353.52,4807.0,347.2371,347.296,346.9623,347.0506,4807.0
2023-04-19 15:05:00,353.49,353.61,353.38,353.56,1220.0,347.0212,347.139,346.9132,347.0899,1220.0
2023-04-19 15:10:00,353.56,353.67,353.45,353.63,4651.0,347.0899,347.1979,346.9819,347.1586,4651.0
2023-04-19 15:15:00,353.58,353.71,353.32,353.33,6199.0,347.1095,347.2371,346.8543,346.8641,6199.0
2023-04-19 15:20:00,353.32,353.43,353.08,353.11,4569.0,346.8543,346.9623,346.6187,346.6481,4569.0
2023-04-19 15:25:00,353.1,353.25,353.01,353.16,4627.0,346.6383,346.7855,346.5499,346.6972,4627.0
2023-04-19 15:30:00,353.16,353.58,352.9,352.97,16582.0,346.6972,347.1095,346.442,346.5107,16582.0
2023-04-19 15:35:00,352.97,352.97,352.36,352.52,6642.0,346.5107,346.5107,345.9118,346.0689,6642.0
2023-04-19 15:40:00,352.57,353.19,352.56,352.56,11755.0,346.118,346.7266,346.1082,346.1082,11755.0
2023-04-19 15:45:00,352.47,352.61,351.76,351.76,6241.0,346.0198,346.1573,345.3228,345.3228,6241.0
2023-04-19 15:50:00,351.56,352.2,351.46,351.81,18262.0,345.1265,345.7548,345.0283,345.3719,18262.0
2023-04-19 15:55:00,351.69,352.29,351.45,352.03,32785.0,345.2541,345.8431,345.0185,345.5879,32785.0
2023-04-20 09:30:00,350.28,350.55,349.84,350.4,20140.0,343.8699,344.135,343.438,343.9877,20140.0
2023-04-20 09:35:00,350.4,350.4,349.73,349.97,2653.0,343.9877,343.9877,343.33,343.5656,2653.0
2023-04-20 09:40:00,350.25,351.06,350.0,350.58,4888.0,343.8404,344.6356,343.595,344.1644,4888.0
2023-04-20 09:45:00,350.82,351.42,350.79,351.25,5894.0,344.4,344.989,344.3706,344.8221,5894.0
2023-04-20 09:50:00,351.0,351.59,351.0,351.33,3786.0,344.5767,345.1559,344.5767,344.9007,3786.0
2023-04-20 09:55:00,351.32,351.91,351.3,351.91,2952.0,344.8909,345.4701,344.8712,345.4701,2952.0
2023-04-20 10:00:00,351.9,352.35,351.77,351.79,3376.0,345.4603,345.902,345.3326,345.3523,3376.0
2023-04-20 10:05:00,351.71,352.31,351.62,352.22,3511.0,345.2737,345.8628,345.1854,345.7744,3511.0
2023-04-20 10:10:00,352.22,352.27,351.92,352.17,5073.0,345.7744,345.8235,345.4799,345.7253,5073.0
2023-04-20 10:15:00,352.19,352.92,352.19,352.76,5394.0,345.7449,346.4616,345.7449,346.3045,5394.0
2023-04-20 10:20:00,352.81,353.34,352.79,353.23,4440.0,346.3536,346.8739,346.334,346.7659,4440.0
2023-04-20 10:25:00,353.37,353.37,352.97,353.25,6747.0,346.9034,346.9034,346.5107,346.7855,6747.0
2023-04-20 10:30:00,353.45,353.7,353.31,353.62,9304.0,346.9819,347.2273,346.8445,347.1488,9304.0
2023-04-20 10:35:00,353.77,353.83,353.52,353.77,13016.0,347.296,347.3549,347.0506,347.296,13016.0
2023-04-20 10:40:00,353.73,354.22,353.72,354.22,4783.0,347.2568,347.7378,347.2469,347.7378,4783.0
2023-04-20 10:45:00,354.31,354.41,353.98,354.21,6094.0,347.8262,347.9243,347.5022,347.728,6094.0
2023-04-20 10:50:00,354.32,354.58,354.25,354.5,9660.0,347.836,348.0912,347.7672,348.0127,9660.0
2023-04-20 10:55:00,354.56,354.59,354.26,354.26,3930.0,348.0716,348.101,347.7771,347.7771,3930.0
2023-04-20 11:00:00,354.52,354.61,354.18,354.23,7741.0,348.0323,348.1207,347.6985,347.7476,7741.0
2023-04-20 11:05:00,354.25,354.26,353.42,353.92,6678.0,347.7672,347.7771,346.9524,347.4433,6678.0
2023-04-20 11:10:00,353.9,354.22,353.89,354.12,9509.0,347.4237,347.7378,347.4138,347.6396,9509.0
2023-04-20 11:15:00,354.06,354.3,353.75,354.3,11301.0,347.5807,347.8163,347.2764,347.8163,11301.0
2023-04-20 11:20:00,354.23,354.65,354.22,354.37,8018.0,347.7476,348.1599,347.7378,347.8851,8018.0
2023-04-20 11:25:00,354.37,354.49,354.22,354.48,8642.0,347.8851,348.0029,347.7378,347.993,8642.0
2023-04-20 11:30:00,354.41,354.63,354.25,354.4,10143.0,347.9243,348.1403,347.7672,347.9145,10143.0
2023-04-20 11:35:00,354.35,354.71,354.26,354.55,13299.0,347.8654,348.2188,347.7771,348.0618,13299.0
2023-04-20 11:40:00,354.56,354.87,354.45,354.65,4686.0,348.0716,348.3759,347.9636,348.1599,4686.0
2023-04-20 11:45:00,354.64,354.74,353.61,353.95,9400.0,348.1501,348.2483,347.139,347.4727,9400.0
2023-04-20 11:50:00,353.92,354.27,353.72,354.22,2308.0,347.4433,347.7869,347.2469,347.7378,2308.0
2023-04-20 11:55:00,354.22,354.34,354.06,354.16,4545.0,347.7378,347.8556,347.5807,347.6789,4545.0
2023-04-20 12:00:00,354.19,354.43,354.13,354.25,5399.0,347.7083,347.944,347.6494,347.7672,5399.0
2023-04-20 12:05:00,354.15,354.17,353.84,353.85,3915.0,347.6691,347.6887,347.3648,347.3746,3915.0
2023-04-20 12:10:00,353.85,354.11,353.79,354.07,3468.0,347.3746,347.6298,347.3157,347.5905,3468.0
2023-04-20 12:15:00,354.0,354.05,353.45,353.5,2101.0,347.5218,347.5709,346.9819,347.031,2101.0
2023-04-20 12:20:00,353.42,353.6,353.32,353.49,3075.0,346.9524,347.1291,346.8543,347.0212,3075.0
2023-04-20 12:25:00,353.45,353.76,353.4,353.42,2593.0,346.9819,347.2862,346.9328,346.9524,2593.0
2023-04-20 12:30:00,353.43,354.13,353.43,354.12,2366.0,346.9623,347.6494,346.9623,347.6396,2366.0
2023-04-20 12:35:00,354.17,354.45,354.0,354.06,2491.0,347.6887,347.9636,347.5218,347.5807,2491.0
2023-04-20 12:40:00,354.21,354.5,354.14,354.45,1799.0,347.728,348.0127,347.6593,347.9636,1799.0
2023-04-20 12:45:00,354.48,354.55,354.32,354.54,2122.0,347.993,348.0618,347.836,348.0519,2122.0
2023-04-20 12:50:00,354.54,354.59,354.35,354.39,3824.0,348.0519,348.101,347.8654,347.9047,3824.0
2023-04-20 12:55:00,354.41,354.59,354.4,354.59,2300.0,347.9243,348.101,347.9145,348.101,2300.0
2023-04-20 13:00:00,354.5,354.51,354.36,354.42,2549.0,348.0127,348.0225,347.8752,347.9341,2549.0
2023-04-20 13:05:00,354.4,354.66,354.39,354.55,2115.0,347.9145,348.1697,347.9047,348.0618,2115.0
2023-04-20 13:10:00,354.55,354.67,354.52,354.63,900.0,348.0618,348.1796,348.0323,348.1403,900.0
2023-04-20 13:15:00,354.54,354.58,354.33,354.56,1837.0,348.0519,348.0912,347.8458,348.0716,1837.0
2023-04-20 13:20:00,354.58,354.79,354.4,354.79,10922.0,348.0912,348.2974,347.9145,348.2974,10922.0
2023-04-20 13:25:00,354.98,355.08,354.9,355.08,3213.0,348.4839,348.5821,348.4054,348.5821,3213.0
2023-04-20 13:30:00,355.09,355.18,355.05,355.1,1754.0,348.5919,348.6802,348.5526,348.6017,1754.0
2023-04-20 13:35:00,355.16,355.36,355.13,355.18,3625.0,348.6606,348.8569,348.6311,348.6802,3625.0
2023-04-20 13:40:00,355.14,355.15,354.81,354.81,2605.0,348.641,348.6508,348.317,348.317,2605.0
2023-04-20 13:45:00,354.81,354.93,354.81,354.92,978.0,348.317,348.4348,348.317,348.425,978.0
2023-04-20 13:50:00,354.85,355.02,354.82,354.95,2119.0,348.3563,348.5232,348.3268,348.4544,2119.0
2023-04-20 13:55:00,354.73,354.73,354.59,354.62,2038.0,348.2385,348.2385,348.101,348.1305,2038.0
2023-04-20 14:00:00,354.61,354.61,354.31,354.48,1989.0,348.1207,348.1207,347.8262,347.993,1989.0
2023-04-20 14:05:00,354.44,354.45,354.08,354.08,3077.0,347.9538,347.9636,347.6004,347.6004,3077.0
2023-04-20 14:10:00,354.24,354.25,354.02,354.03,1046.0,347.7574,347.7672,347.5415,347.5513,1046.0
2023-04-20 14:15:00,354.12,354.43,353.87,354.37,5088.0,347.6396,347.944,347.3942,347.8851,5088.0
2023-04-20 14:20:00,354.42,354.88,354.26,354.88,2110.0,347.9341,348.3857,347.7771,348.3857,2110.0
2023-04-20 14:25:00,354.53,354.75,354.41,354.41,1925.0,348.0421,348.2581,347.9243,347.9243,1925.0
2023-04-20 14:30:00,354.38,354.38,353.85,353.91,2133.0,347.8949,347.8949,347.3746,347.4335,2133.0
2023-04-20 14:35:00,353.68,353.68,353.31,353.31,897.0,347.2077,347.2077,346.8445,346.8445,897.0
2023-04-20 14:40:00,353.23,353.23,353.0,353.15,2174.0,346.7659,346.7659,346.5401,346.6874,2174.0
2023-04-20 14:45:00,352.98,353.28,352.9,352.9,1733.0,346.5205,346.815,346.442,346.442,1733.0
2023-04-20 14:50:00,352.99,353.09,352.9,353.01,1400.0,346.5303,346.6285,346.442,346.5499,1400.0
2023-04-20 14:55:00,352.87,353.15,352.66,353.05,3336.0,346.4125,346.6874,346.2063,346.5892,3336.0
2023-04-20 15:00:00,353.11,353.3,353.08,353.24,5131.0,346.6481,346.8346,346.6187,346.7757,5131.0
2023-04-20 15:05:00,353.18,353.35,352.98,353.06,7353.0,346.7168,346.8837,346.5205,346.599,7353.0
2023-04-20 15:10:00,352.98,352.98,352.37,352.37,2528.0,346.5205,346.5205,345.9217,345.9217,2528.0
2023-04-20 15:15:00,352.27,352.45,352.1,352.33,4812.0,345.8235,346.0002,345.6566,345.8824,4812.0
2023-04-20 15:20:00,352.32,352.61,352.18,352.61,2730.0,345.8726,346.1573,345.7351,346.1573,2730.0
2023-04-20 15:25:00,352.73,352.74,352.17,352.28,11656.0,346.2751,346.2849,345.7253,345.8333,11656.0
2023-04-20 15:30:00,352.5,352.67,352.49,352.63,2128.0,346.0493,346.2162,346.0395,346.1769,2128.0
2023-04-20 15:35:00,352.59,352.65,352.34,352.46,4881.0,346.1376,346.1965,345.8922,346.01,4881.0
2023-04-20 15:40:00,352.59,352.59,352.0,352.02,4743.0,346.1376,346.1376,345.5584,345.5781,4743.0
2023-04-20 15:45:00,351.99,352.41,351.99,352.41,6115.0,345.5486,345.9609,345.5486,345.9609,6115.0
2023-04-20 15:50:00,352.35,352.49,351.8,352.49,12442.0,345.902,346.0395,345.3621,346.0395,12442.0
2023-04-20 15:55:00,352.52,353.04,352.37,352.95,27844.0,346.0689,346.5794,345.9217,346.491,27844.0
2023-04-21 09:30:00,353.9,354.51,352.52,353.29,44387.0,347.4237,348.0225,346.0689,346.8248,44387.0
2023-04-21 09:35:00,353.07,353.41,352.55,352.63,1600.0,346.6088,346.9426,346.0984,346.1769,1600.0
2023-04-21 09:40:00,353.09,353.23,352.82,352.93,2200.0,346.6285,346.7659,346.3634,346.4714,2200.0
2023-04-21 09:45:00,353.23,354.04,353.0,353.91,5761.0,346.7659,347.5611,346.5401,347.4335,5761.0
2023-04-21 09:50:00,353.9,353.9,353.25,353.5,5631.0,347.4237,347.4237,346.7855,347.031,5631.0
2023-04-21 09:55:00,353.43,353.43,352.33,352.59,5466.0,346.9623,346.9623,345.8824,346.1376,5466.0
2023-04-21 10:00:00,352.59,352.77,352.08,352.1,6790.0,346.1376,346.3143,345.637,345.6566,6790.0
2023-04-21 10:05:00,352.1,352.32,352.01,352.09,3745.0,345.6566,345.8726,345.5682,345.6468,3745.0
2023-04-21 10:10:00,352.23,352.75,352.23,352.55,3263.0,345.7842,346.2947,345.7842,346.0984,3263.0
2023-04-21 10:15:00,352.59,353.07,352.26,352.96,5117.0,346.1376,346.6088,345.8137,346.5009,5117.0
2023-04-21 10:20:00,352.96,353.14,352.83,352.83,5308.0,346.5009,346.6776,346.3732,346.3732,5308.0
2023-04-21 10:25:00,352.98,353.0,352.56,352.69,5042.0,346.5205,346.5401,346.1082,346.2358,5042.0
2023-04-21 10:30:00,352.56,352.75,352.34,352.45,5082.0,346.1082,346.2947,345.8922,346.0002,5082.0
2023-04-21 10:35:00,352.45,352.46,351.91,351.99,4137.0,346.0002,346.01,345.4701,345.5486,4137.0
2023-04-21 10:40:00,351.97,352.06,350.71,350.71,5003.0,345.529,345.6173,344.292,344.292,5003.0
2023-04-21 10:45:00,350.72,350.94,350.57,350.89,1778.0,344.3018,344.5178,344.1546,344.4687,1778.0
2023-04-21 10:50:00,350.89,351.62,350.89,351.35,3293.0,344.4687,345.1854,344.4687,344.9203,3293.0
2023-04-21 10:55:00,351.41,351.56,351.08,351.31,2739.0,344.9792,345.1265,344.6553,344.8811,2739.0
2023-04-21 11:00:00,351.45,352.3,351.41,352.3,3245.0,345.0185,345.8529,344.9792,345.8529,3245.0
2023-04-21 11:05:00,352.22,352.27,351.91,351.96,1891.0,345.7744,345.8235,345.4701,345.5192,1891.0
2023-04-21 11:10:00,351.93,352.14,351.93,351.98,1836.0,345.4897,345.6959,345.4897,345.5388,1836.0
2023-04-21 11:15:00,352.04,352.35,351.97,351.98,3678.0,345.5977,345.902,345.529,345.5388,3678.0
2023-04-21 11:20:00,352.04,352.16,351.92,351.93,994.0,345.5977,345.7155,345.4799,345.4897,994.0
2023-04-21 11:25:00,352.0,352.0,351.74,351.93,1999.0,345.5584,345.5584,345.3032,345.4897,1999.0
2023-04-21 11:30:00,351.86,352.41,351.86,352.32,2750.0,345.421,345.9609,345.421,345.8726,2750.0
2023-04-21 11:35:00,352.28,352.45,351.78,351.78,2610.0,345.8333,346.0002,345.3424,345.3424,2610.0
2023-04-21 11:40:00,352.16,352.57,352.08,352.24,4427.0,345.7155,346.118,345.637,345.794,4427.0
2023-04-21 11:45:00,352.16,352.16,351.39,351.39,2007.0,345.7155,345.7155,344.9596,344.9596,2007.0
2023-04-21 11:50:00,351.43,351.59,351.4,351.55,1319.0,344.9989,345.1559,344.9694,345.1167,1319.0
2023-04-21 11:55:00,351.62,352.13,351.62,352.13,2254.0,345.1854,345.686,345.1854,345.686,2254.0
2023-04-21 12:00:00,352.24,352.39,352.24,352.39,400.0,345.794,345.9413,345.794,345.9413,400.0
2023-04-21 12:05:00,352.6,352.8,352.22,352.28,2986.0,346.1474,346.3438,345.7744,345.8333,2986.0
2023-04-21 12:10:00,352.27,352.51,352.2,352.2,1860.0,345.8235,346.0591,345.7548,345.7548,1860.0
2023-04-21 12:15:00,352.53,352.6,352.4,352.4,2777.0,346.0787,346.1474,345.9511,345.9511,2777.0
2023-04-21 12:20:00,352.45,352.45,352.16,352.45,2447.0,346.0002,346.0002,345.7155,346.0002,2447.0
2023-04-21 12:25:00,352.34,352.34,352.18,352.25,1341.0,345.8922,345.8922,345.7351,345.8038,1341.0
2023-04-21 12:30:00,352.2,352.2,352.02,352.09,2305.0,345.7548,345.7548,345.5781,345.6468,2305.0
2023-04-21 12:35:00,352.25,352.39,352.17,352.19,2583.0,345.8038,345.9413,345.7253,345.7449,2583.0
2023-04-21 12:40:00,352.27,352.42,352.13,352.27,2608.0,345.8235,345.9707,345.686,345.8235,2608.0
2023-04-21 12:45:00,352.3,352.57,352.29,352.53,2817.0,345.8529,346.118,345.8431,346.0787,2817.0
2023-04-21 12:50:00,352.33,352.66,352.25,352.62,3085.0,345.8824,346.2063,345.8038,346.1671,3085.0
2023-04-21 12:55:00,352.51,352.59,352.44,352.55,2199.0,346.0591,346.1376,345.9904,346.0984,2199.0
2023-04-21 13:00:00,352.51,352.54,352.44,352.44,599.0,346.0591,346.0885,345.9904,345.9904,599.0
2023-04-21 13:05:00,352.53,352.66,352.45,352.51,3263.0,346.0787,346.2063,346.0002,346.0591,3263.0
2023-04-21 13:10:00,352.54,352.54,352.2,352.21,1921.0,346.0885,346.0885,345.7548,345.7646,1921.0
2023-04-21 13:15:00,352.36,352.36,351.75,351.75,5252.0,345.9118,345.9118,345.313,345.313,5252.0
2023-04-21 13:20:00,351.74,351.83,351.33,351.44,8272.0,345.3032,345.3915,344.9007,345.0087,8272.0
2023-04-21 13:25:00,351.4,351.91,351.4,351.91,3047.0,344.9694,345.4701,344.9694,345.4701,3047.0
2023-04-21 13:30:00,352.0,352.42,352.0,352.18,2704.0,345.5584,345.9707,345.5584,345.7351,2704.0
2023-04-21 13:35:00,352.14,352.63,352.13,352.63,3638.0,345.6959,346.1769,345.686,346.1769,3638.0
2023-04-21 13:40:00,352.64,353.12,352.64,353.03,3220.0,346.1867,346.6579,346.1867,346.5696,3220.0
2023-04-21 13:45:00,353.03,353.06,352.63,352.67,2894.0,346.5696,346.599,346.1769,346.2162,2894.0
2023-04-21 13:50:00,352.82,352.82,352.52,352.52,1633.0,346.3634,346.3634,346.0689,346.0689,1633.0
2023-04-21 13:55:00,352.62,352.74,352.33,352.52,3050.0,346.1671,346.2849,345.8824,346.0689,3050.0
2023-04-21 14:00:00,352.48,352.94,352.48,352.84,2216.0,346.0296,346.4812,346.0296,346.3831,2216.0
2023-04-21 14:05:00,352.73,352.9,352.5,352.5,3591.0,346.2751,346.442,346.0493,346.0493,3591.0
2023-04-21 14:10:00,352.58,352.69,352.47,352.47,2560.0,346.1278,346.2358,346.0198,346.0198,2560.0
2023-04-21 14:15:00,352.6,352.68,352.37,352.49,6188.0,346.1474,346.226,345.9217,346.0395,6188.0
2023-04-21 14:20:00,352.49,352.6,352.43,352.44,2267.0,346.0395,346.1474,345.9806,345.9904,2267.0
2023-04-21 14:25:00,352.37,352.57,352.16,352.16,4272.0,345.9217,346.118,345.7155,345.7155,4272.0
2023-04-21 14:30:00,352.08,352.15,351.72,351.79,5375.0,345.637,345.7057,345.2835,345.3523,5375.0
2023-04-21 14:35:00,351.79,351.81,351.46,351.49,4070.0,345.3523,345.3719,345.0283,345.0578,4070.0
2023-04-21 14:40:00,351.5,351.72,351.39,351.48,2867.0,345.0676,345.2835,344.9596,345.0479,2867.0
2023-04-21 14:45:00,351.49,351.63,351.41,351.62,3181.0,345.0578,345.1952,344.9792,345.1854,3181.0
2023-04-21 14:50:00,351.59,351.98,351.58,351.91,2534.0,345.1559,345.5388,345.1461,345.4701,2534.0
2023-04-21 14:55:00,351.88,352.13,351.87,352.12,2214.0,345.4406,345.686,345.4308,345.6762,2214.0
2023-04-21 15:00:00,352.11,352.3,351.86,352.03,4739.0,345.6664,345.8529,345.421,345.5879,4739.0
2023-04-21 15:05:00,352.03,352.03,351.48,351.65,2362.0,345.5879,345.5879,345.0479,345.2148,2362.0
2023-04-21 15:10:00,351.78,351.86,351.55,351.55,2799.0,345.3424,345.421,345.1167,345.1167,2799.0
2023-04-21 15:15:00,351.55,351.76,351.54,351.74,2983.0,345.1167,345.3228,345.1068,345.3032,2983.0
2023-04-21 15:20:00,351.73,352.08,351.73,352.01,2423.0,345.2934,345.637,345.2934,345.5682,2423.0
2023-04-21 15:25:00,352.08,352.09,351.95,352.0,2204.0,345.637,345.6468,345.5093,345.5584,2204.0
2023-04-21 15:30:00,352.03,352.29,352.0,352.01,2853.0,345.5879,345.8431,345.5584,345.5682,2853.0
2023-04-21 15:35:00,351.96,352.23,351.88,351.88,2938.0,345.5192,345.7842,345.4406,345.4406,2938.0
2023-04-21 15:40:00,351.8,352.0,351.45,351.48,7170.0,345.3621,345.5584,345.0185,345.0479,7170.0
2023-04-21 15:45:00,351.41,351.61,351.18,351.51,11809.0,344.9792,345.1756,344.7534,345.0774,11809.0
2023-04-21 15:50:00,351.6,351.71,351.3,351.52,8074.0,345.1657,345.2737,344.8712,345.0872,8074.0
2023-04-21 15:55:00,351.58,352.23,351.53,351.72,31628.0,345.1461,345.7842,345.097,345.2835,31628.0
2023-04-24 09:30:00,352.77,353.68,352.0,352.17,16778.0,346.3143,347.2077,345.5584,345.7253,16778.0
2023-04-24 09:35:00,351.52,351.99,351.51,351.51,5111.0,345.0872,345.5486,345.0774,345.0774,5111.0
2023-04-24 09:40:00,351.68,351.95,351.67,351.95,1801.0,345.2443,345.5093,345.2345,345.5093,1801.0
2023-04-24 09:45:00,351.94,352.0,351.35,351.51,5585.0,345.4995,345.5584,344.9203,345.0774,5585.0
2023-04-24 09:50:00,351.44,351.44,350.92,351.01,4565.0,345.0087,345.0087,344.4982,344.5865,4565.0
2023-04-24 09:55:00,351.14,351.62,351.14,351.4,2299.0,344.7142,345.1854,344.7142,344.9694,2299.0
2023-04-24 10:00:00,351.4,351.55,350.57,350.82,4924.0,344.9694,345.1167,344.1546,344.4,4924.0
2023-04-24 10:05:00,350.68,350.79,350.48,350.6,6521.0,344.2626,344.3706,344.0662,344.184,6521.0
2023-04-24 10:10:00,350.47,350.74,350.14,350.71,4206.0,344.0564,344.3215,343.7325,344.292,4206.0
2023-04-24 10:15:00,350.53,350.91,350.53,350.91,2647.0,344.1153,344.4884,344.1153,344.4884,2647.0
2023-04-24 10:20:00,350.79,351.1,350.7,350.95,6003.0,344.3706,344.6749,344.2822,344.5276,6003.0
2023-04-24 10:25:00,350.94,350.94,350.25,350.29,5332.0,344.5178,344.5178,343.8404,343.8797,5332.0
2023-04-24 10:30:00,350.45,350.59,349.98,349.98,9789.0,344.0368,344.1742,343.5754,343.5754,9789.0
2023-04-24 10:35:00,349.94,349.94,349.41,349.48,5263.0,343.5361,343.5361,343.0158,343.0845,5263.0
2023-04-24 10:40:00,349.47,349.59,349.26,349.37,3707.0,343.0747,343.1925,342.8686,342.9766,3707.0
2023-04-24 10:45:00,349.32,349.5,348.91,349.04,4815.0,342.9275,343.1042,342.525,342.6526,4815.0
2023-04-24 10:50:00,349.06,349.44,349.06,349.17,2938.0,342.6722,343.0453,342.6722,342.7802,2938.0
2023-04-24 10:55:00,349.29,349.87,349.2,349.46,5517.0,342.898,343.4674,342.8097,343.0649,5517.0
2023-04-24 11:00:00,349.47,349.74,349.2,349.32,3347.0,343.0747,343.3398,342.8097,342.9275,3347.0
2023-04-24 11:05:00,349.32,349.47,349.03,349.03,5914.0,342.9275,343.0747,342.6428,342.6428,5914.0
2023-04-24 11:10:00,349.13,349.57,348.98,349.31,4442.0,342.7409,343.1729,342.5937,342.9177,4442.0
2023-04-24 11:15:00,349.28,349.6,349.17,349.34,3115.0,342.8882,343.2023,342.7802,342.9471,3115.0
2023-04-24 11:20:00,349.34,349.44,349.15,349.29,1520.0,342.9471,343.0453,342.7606,342.898,1520.0
2023-04-24 11:25:00,349.31,349.65,349.31,349.34,5068.0,342.9177,343.2514,342.9177,342.9471,5068.0
2023-04-24 11:30:00,349.33,349.6,349.31,349.58,1703.0,342.9373,343.2023,342.9177,343.1827,1703.0
2023-04-24 11:35:00,349.79,349.85,349.49,349.49,3914.0,343.3889,343.4478,343.0944,343.0944,3914.0
2023-04-24 11:40:00,349.44,349.64,348.98,348.98,5890.0,343.0453,343.2416,342.5937,342.5937,5890.0
2023-04-24 11:45:00,349.07,349.36,349.03,349.05,4973.0,342.682,342.9667,342.6428,342.6624,4973.0
2023-04-24 11:50:00,349.17,349.49,349.04,349.28,4331.0,342.7802,343.0944,342.6526,342.8882,4331.0
2023-04-24 11:55:00,349.28,349.29,348.66,348.96,4232.0,342.8882,342.898,342.2795,342.5741,4232.0
2023-04-24 12:00:00,348.81,349.37,348.81,349.11,5313.0,342.4268,342.9766,342.4268,342.7213,5313.0
2023-04-24 12:05:00,349.08,349.09,348.56,348.56,4109.0,342.6919,342.7017,342.1814,342.1814,4109.0
2023-04-24 12:10:00,348.61,348.61,348.31,348.32,2197.0,342.2305,342.2305,341.936,341.9458,2197.0
2023-04-24 12:15:00,348.41,348.47,347.93,348.47,5493.0,342.0341,342.093,341.5629,342.093,5493.0
2023-04-24 12:20:00,348.4,348.65,348.23,348.58,3231.0,342.0243,342.2697,341.8574,342.201,3231.0
2023-04-24 12:25:00,348.82,348.94,348.63,348.87,2100.0,342.4366,342.5544,342.2501,342.4857,2100.0
2023-04-24 12:30:00,348.85,349.12,348.7,348.75,2543.0,342.4661,342.7311,342.3188,342.3679,2543.0
2023-04-24 12:35:00,348.7,348.86,348.62,348.86,3406.0,342.3188,342.4759,342.2403,342.4759,3406.0
2023-04-24 12:40:00,348.83,348.83,348.58,348.72,2500.0,342.4464,342.4464,342.201,342.3384,2500.0
2023-04-24 12:45:00,348.73,348.77,348.36,348.36,5528.0,342.3483,342.3875,341.985,341.985,5528.0
2023-04-24 12:50:00,348.58,348.65,348.38,348.54,2841.0,342.201,342.2697,342.0047,342.1617,2841.0
2023-04-24 12:55:00,348.64,349.15,348.57,348.93,4121.0,342.2599,342.7606,342.1912,342.5446,4121.0
2023-04-24 13:00:00,348.94,348.94,348.68,348.88,2701.0,342.5544,342.5544,342.2992,342.4955,2701.0
2023-04-24 13:05:00,348.71,348.71,348.25,348.25,4119.0,342.3286,342.3286,341.877,341.877,4119.0
2023-04-24 13:10:00,348.12,348.27,348.09,348.21,2805.0,341.7494,341.8967,341.72,341.8378,2805.0
2023-04-24 13:15:00,348.18,348.23,347.83,347.88,2691.0,341.8083,341.8574,341.4647,341.5138,2691.0
2023-04-24 13:20:00,347.83,348.02,347.78,347.91,4652.0,341.4647,341.6513,341.4156,341.5433,4652.0
2023-04-24 13:25:00,348.0,348.1,347.88,348.04,2848.0,341.6316,341.7298,341.5138,341.6709,2848.0
2023-04-24 13:30:00,348.11,348.63,348.11,348.34,4787.0,341.7396,342.2501,341.7396,341.9654,4787.0
2023-04-24 13:35:00,348.32,348.68,348.32,348.44,1700.0,341.9458,342.2992,341.9458,342.0636,1700.0
2023-04-24 13:40:00,348.48,348.6,348.24,348.24,7722.0,342.1028,342.2206,341.8672,341.8672,7722.0
2023-04-24 13:45:00,348.23,348.44,348.16,348.4,4537.0,341.8574,342.0636,341.7887,342.0243,4537.0
2023-04-24 13:50:00,348.42,348.42,348.23,348.36,3684.0,342.0439,342.0439,341.8574,341.985,3684.0
2023-04-24 13:55:00,348.42,348.47,348.18,348.31,4416.0,342.0439,342.093,341.8083,341.936,4416.0
2023-04-24 14:00:00,348.32,348.41,348.24,348.25,3907.0,341.9458,342.0341,341.8672,341.877,3907.0
2023-04-24 14:05:00,348.28,348.37,347.94,347.94,3814.0,341.9065,341.9949,341.5727,341.5727,3814.0
2023-04-24 14:10:00,348.1,348.23,347.95,348.03,3786.0,341.7298,341.8574,341.5825,341.6611,3786.0
2023-04-24 14:15:00,348.03,348.15,347.81,347.91,7875.0,341.6611,341.7789,341.4451,341.5433,7875.0
2023-04-24 14:20:00,347.81,348.03,347.69,347.69,4683.0,341.4451,341.6611,341.3273,341.3273,4683.0
2023-04-24 14:25:00,347.61,347.74,347.41,347.62,3697.0,341.2488,341.3764,341.0524,341.2586,3697.0
2023-04-24 14:30:00,347.66,347.72,347.25,347.43,5139.0,341.2978,341.3567,340.8953,341.0721,5139.0
2023-04-24 14:35:00,347.43,347.43,347.27,347.36,2314.0,341.0721,341.0721,340.915,341.0033,2314.0
2023-04-24 14:40:00,347.23,347.3,346.93,347.05,2786.0,340.8757,340.9444,340.5812,340.699,2786.0
2023-04-24 14:45:00,347.05,347.24,346.97,347.09,4426.0,340.699,340.8855,340.6205,340.7383,4426.0
2023-04-24 14:50:00,347.22,347.36,347.09,347.36,4984.0,340.8659,341.0033,340.7383,341.0033,4984.0
2023-04-24 14:55:00,347.35,347.38,347.13,347.2,3306.0,340.9935,341.023,340.7775,340.8463,3306.0
2023-04-24 15:00:00,347.29,347.47,347.2,347.28,3787.0,340.9346,341.1113,340.8463,340.9248,3787.0
2023-04-24 15:05:00,347.44,347.49,347.16,347.38,4709.0,341.0819,341.131,340.807,341.023,4709.0
2023-04-24 15:10:00,347.49,347.72,347.31,347.53,5250.0,341.131,341.3567,340.9542,341.1702,5250.0
2023-04-24 15:15:00,347.41,347.41,347.18,347.32,5232.0,341.0524,341.0524,340.8266,340.9641,5232.0
2023-04-24 15:20:00,347.33,347.39,347.06,347.16,6992.0,340.9739,341.0328,340.7088,340.807,6992.0
2023-04-24 15:25:00,347.16,347.28,346.99,347.05,6030.0,340.807,340.9248,340.6401,340.699,6030.0
2023-04-24 15:30:00,347.02,347.14,346.81,346.85,11333.0,340.6696,340.7874,340.4634,340.5027,11333.0
2023-04-24 15:35:00,346.96,347.02,346.42,346.56,13538.0,340.6107,340.6696,340.0805,340.218,13538.0
2023-04-24 15:40:00,346.52,346.77,346.39,346.49,14855.0,340.1787,340.4241,340.0511,340.1493,14855.0
2023-04-24 15:45:00,346.49,347.15,346.49,346.75,21699.0,340.1493,340.7972,340.1493,340.4045,21699.0
2023-04-24 15:50:00,346.74,346.82,346.15,346.5,33328.0,340.3947,340.4732,339.8155,340.1591,33328.0
2023-04-24 15:55:00,346.56,347.74,346.47,347.61,76284.0,340.218,341.3764,340.1296,341.2488,76284.0
2023-04-25 09:30:00,347.35,348.1,346.59,347.9,38543.0,340.9935,341.7298,340.2474,341.5335,38543.0
2023-04-25 09:35:00,347.69,349.28,347.69,348.97,9738.0,341.3273,342.8882,341.3273,342.5839,9738.0
2023-04-25 09:40:00,348.91,350.67,348.88,350.67,14444.0,342.525,344.2528,342.4955,344.2528,14444.0
2023-04-25 09:45:00,350.66,350.82,349.83,350.02,12544.0,344.2429,344.4,343.4281,343.6147,12544.0
2023-04-25 09:50:00,349.99,350.37,349.64,349.82,11013.0,343.5852,343.9583,343.2416,343.4183,11013.0
2023-04-25 09:55:00,349.9,350.0,349.4,349.96,8100.0,343.4969,343.595,343.006,343.5558,8100.0
2023-04-25 10:00:00,349.95,350.71,349.62,350.71,5395.0,343.5459,344.292,343.222,344.292,5395.0
2023-04-25 10:05:00,350.56,350.66,350.0,350.46,6125.0,344.1448,344.2429,343.595,344.0466,6125.0
2023-04-25 10:10:00,350.3,350.43,349.66,349.8,15879.0,343.8895,344.0172,343.2612,343.3987,15879.0
2023-04-25 10:15:00,349.79,349.88,349.24,349.82,15028.0,343.3889,343.4772,342.8489,343.4183,15028.0
2023-04-25 10:20:00,349.82,350.01,349.46,349.46,7768.0,343.4183,343.6048,343.0649,343.0649,7768.0
2023-04-25 10:25:00,349.46,349.89,349.23,349.6,9693.0,343.0649,343.487,342.8391,343.2023,9693.0
2023-04-25 10:30:00,349.6,349.61,348.8,348.8,8011.0,343.2023,343.2122,342.417,342.417,8011.0
2023-04-25 10:35:00,348.74,348.84,348.16,348.17,8532.0,342.3581,342.4563,341.7887,341.7985,8532.0
2023-04-25 10:40:00,348.17,348.91,348.13,348.91,6549.0,341.7985,342.525,341.7592,342.525,6549.0
2023-04-25 10:45:00,348.98,349.57,348.97,349.21,7914.0,342.5937,343.1729,342.5839,342.8195,7914.0
2023-04-25 10:50:00,349.22,349.88,349.12,349.81,4546.0,342.8293,343.4772,342.7311,343.4085,4546.0
2023-04-25 10:55:00,349.91,350.21,349.74,350.15,5298.0,343.5067,343.8012,343.3398,343.7423,5298.0
2023-04-25 11:00:00,350.15,350.27,349.83,350.16,4669.0,343.7423,343.8601,343.4281,343.7521,4669.0
2023-04-25 11:05:00,350.09,350.14,349.36,349.5,7156.0,343.6834,343.7325,342.9667,343.1042,7156.0
2023-04-25 11:10:00,349.43,349.65,349.23,349.36,6001.0,343.0355,343.2514,342.8391,342.9667,6001.0
2023-04-25 11:15:00,349.36,349.64,349.31,349.47,8361.0,342.9667,343.2416,342.9177,343.0747,8361.0
2023-04-25 11:20:00,349.46,349.46,348.72,348.74,7882.0,343.0649,343.0649,342.3384,342.3581,7882.0
2023-04-25 11:25:00,348.74,349.23,348.57,348.57,5693.0,342.3581,342.8391,342.1912,342.1912,5693.0
2023-04-25 11:30:00,348.68,348.81,348.22,348.75,7452.0,342.2992,342.4268,341.8476,342.3679,7452.0
2023-04-25 11:35:00,348.77,348.83,348.66,348.79,16088.0,342.3875,342.4464,342.2795,342.4072,16088.0
2023-04-25 11:40:00,348.64,348.72,348.26,348.64,7781.0,342.2599,342.3384,341.8869,342.2599,7781.0
2023-04-25 11:45:00,348.59,348.85,348.3,348.47,3234.0,342.2108,342.4661,341.9261,342.093,3234.0
2023-04-25 11:50:00,348.42,348.42,348.11,348.16,2644.0,342.0439,342.0439,341.7396,341.7887,2644.0
2023-04-25 11:55:00,348.05,348.06,347.86,347.92,4487.0,341.6807,341.6905,341.4942,341.5531,4487.0
2023-04-25 12:00:00,347.92,348.36,347.88,348.24,4989.0,341.5531,341.985,341.5138,341.8672,4989.0
2023-04-25 12:05:00,348.3,348.56,348.03,348.05,2620.0,341.9261,342.1814,341.6611,341.6807,2620.0
2023-04-25 12:10:00,348.02,348.09,347.9,347.95,5076.0,341.6513,341.72,341.5335,341.5825,5076.0
2023-04-25 12:15:00,347.97,348.12,347.68,348.02,5213.0,341.6022,341.7494,341.3175,341.6513,5213.0
2023-04-25 12:20:00,348.12,348.63,348.12,348.45,7102.0,341.7494,342.2501,341.7494,342.0734,7102.0
2023-04-25 12:25:00,348.43,348.43,348.05,348.05,3169.0,342.0538,342.0538,341.6807,341.6807,3169.0
2023-04-25 12:30:00,347.92,348.0,347.42,347.42,1601.0,341.5531,341.6316,341.0622,341.0622,1601.0
2023-04-25 12:35:00,347.43,347.67,347.31,347.47,4065.0,341.0721,341.3077,340.9542,341.1113,4065.0
2023-04-25 12:40:00,347.52,347.86,347.5,347.6,16528.0,341.1604,341.4942,341.1408,341.2389,16528.0
2023-04-25 12:45:00,347.64,347.74,347.42,347.58,4224.0,341.2782,341.3764,341.0622,341.2193,4224.0
2023-04-25 12:50:00,347.53,347.94,347.42,347.85,8127.0,341.1702,341.5727,341.0622,341.4844,8127.0
2023-04-25 12:55:00,347.85,348.04,347.46,347.53,15653.0,341.4844,341.6709,341.1015,341.1702,15653.0
2023-04-25 13:00:00,347.5,347.55,347.11,347.11,7428.0,341.1408,341.1899,340.7579,340.7579,7428.0
2023-04-25 13:05:00,347.0,347.47,346.79,346.79,7434.0,340.6499,341.1113,340.4438,340.4438,7434.0
2023-04-25 13:10:00,346.71,347.18,346.42,346.42,4827.0,340.3652,340.8266,340.0805,340.0805,4827.0
2023-04-25 13:15:00,346.32,346.36,345.47,345.96,7083.0,339.9824,340.0216,339.1479,339.629,7083.0
2023-04-25 13:20:00,346.02,346.08,345.41,345.58,6453.0,339.6879,339.7468,339.089,339.2559,6453.0
2023-04-25 13:25:00,345.62,345.66,345.14,345.19,3690.0,339.2952,339.3344,338.824,338.873,3690.0
2023-04-25 13:30:00,345.32,345.32,344.85,344.96,5404.0,339.0007,339.0007,338.5393,338.6473,5404.0
2023-04-25 13:35:00,345.06,345.38,344.92,344.92,5309.0,338.7454,339.0596,338.608,338.608,5309.0
2023-04-25 13:40:00,344.96,345.75,344.8,345.69,10716.0,338.6473,339.4228,338.4902,339.3639,10716.0
2023-04-25 13:45:00,345.69,345.74,345.04,345.33,12989.0,339.3639,339.413,338.7258,339.0105,12989.0
2023-04-25 13:50:00,345.19,345.19,344.82,345.02,4694.0,338.873,338.873,338.5098,338.7062,4694.0
2023-04-25 13:55:00,345.06,345.4,344.91,345.08,6394.0,338.7454,339.0792,338.5982,338.7651,6394.0
2023-04-25 14:00:00,345.07,345.12,344.69,344.69,4583.0,338.7552,338.8043,338.3822,338.3822,4583.0
2023-04-25 14:05:00,344.77,345.25,344.73,344.81,8054.0,338.4607,338.9319,338.4215,338.5,8054.0
2023-04-25 14:10:00,344.87,344.93,344.33,344.6,10243.0,338.5589,338.6178,338.0288,338.2938,10243.0
2023-04-25 14:15:00,344.61,344.8,344.34,344.34,4355.0,338.3037,338.4902,338.0386,338.0386,4355.0
2023-04-25 14:20:00,344.46,344.59,344.11,344.28,5651.0,338.1564,338.284,337.8128,337.9797,5651.0
2023-04-25 14:25:00,344.34,344.52,344.12,344.52,5924.0,338.0386,338.2153,337.8226,338.2153,5924.0
2023-04-25 14:30:00,344.5,344.93,344.42,344.88,10034.0,338.1957,338.6178,338.1171,338.5687,10034.0
2023-04-25 14:35:00,344.91,345.18,344.73,344.8,15694.0,338.5982,338.8632,338.4215,338.4902,15694.0
2023-04-25 14:40:00,344.72,344.72,344.08,344.31,7824.0,338.4116,338.4116,337.7834,338.0091,7824.0
2023-04-25 14:45:00,344.4,344.72,344.21,344.72,7165.0,338.0975,338.4116,337.911,338.4116,7165.0
2023-04-25 14:50:00,344.78,344.93,344.42,344.91,5954.0,338.4705,338.6178,338.1171,338.5982,5954.0
2023-04-25 14:55:00,344.91,345.19,344.89,345.03,10618.0,338.5982,338.873,338.5785,338.716,10618.0
2023-04-25 15:00:00,345.04,345.68,344.98,345.37,17937.0,338.7258,339.3541,338.6669,339.0498,17937.0
2023-04-25 15:05:00,345.47,345.79,345.31,345.4,5029.0,339.1479,339.4621,338.9908,339.0792,5029.0
2023-04-25 15:10:00,345.48,345.81,345.3,345.61,6597.0,339.1577,339.4817,338.981,339.2854,6597.0
2023-04-25 15:15:00,345.65,345.89,345.61,345.73,7191.0,339.3246,339.5602,339.2854,339.4032,7191.0
2023-04-25 15:20:00,345.71,345.98,345.54,345.6,4638.0,339.3835,339.6486,339.2166,339.2755,4638.0
2023-04-25 15:25:00,345.65,345.66,345.21,345.44,6411.0,339.3246,339.3344,338.8927,339.1185,6411.0
2023-04-25 15:30:00,345.44,345.62,345.0,345.0,8834.0,339.1185,339.2952,338.6865,338.6865,8834.0
2023-04-25 15:35:00,344.98,344.98,344.48,344.54,7228.0,338.6669,338.6669,338.176,338.2349,7228.0
2023-04-25 15:40:00,344.56,344.72,344.28,344.4,15818.0,338.2546,338.4116,337.9797,338.0975,15818.0
2023-04-25 15:45:00,344.35,345.36,344.33,345.12,32205.0,338.0484,339.0399,338.0288,338.8043,32205.0
2023-04-25 15:50:00,345.06,345.41,344.93,345.21,37002.0,338.7454,339.089,338.6178,338.8927,37002.0
2023-04-25 15:55:00,345.23,345.42,344.8,345.36,95533.0,338.9123,339.0988,338.4902,339.0399,95533.0
2023-04-26 09:30:00,343.34,345.45,343.33,344.69,26615.0,337.0569,339.1283,337.0471,338.3822,26615.0
2023-04-26 09:35:00,344.7,345.45,344.7,345.16,31567.0,338.392,339.1283,338.392,338.8436,31567.0
2023-04-26 09:40:00,345.18,345.22,344.76,344.77,2423.0,338.8632,338.9025,338.4509,338.4607,2423.0
2023-04-26 09:45:00,344.87,345.05,343.62,343.63,12028.0,338.5589,338.7356,337.3318,337.3416,12028.0
2023-04-26 09:50:00,343.65,344.2,343.52,343.77,18080.0,337.3612,337.9012,337.2336,337.479,18080.0
2023-04-26 09:55:00,343.72,344.62,343.46,344.48,8475.0,337.4299,338.3135,337.1747,338.176,8475.0
2023-04-26 10:00:00,344.44,344.93,344.27,344.81,5809.0,338.1368,338.6178,337.9699,338.5,5809.0
2023-04-26 10:05:00,344.71,344.79,343.81,344.0,4780.0,338.4018,338.4804,337.5183,337.7048,4780.0
2023-04-26 10:10:00,343.81,344.35,343.49,343.91,9200.0,337.5183,338.0484,337.2042,337.6165,9200.0
2023-04-26 10:15:00,343.92,344.0,343.51,343.8,9872.0,337.6263,337.7048,337.2238,337.5085,9872.0
2023-04-26 10:20:00,343.94,343.94,343.43,343.72,20059.0,337.6459,337.6459,337.1453,337.4299,20059.0
2023-04-26 10:25:00,343.62,343.67,343.24,343.37,5523.0,337.3318,337.3809,336.9587,337.0864,5523.0
2023-04-26 10:30:00,343.48,343.85,343.36,343.38,8072.0,337.1943,337.5576,337.0765,337.0962,8072.0
2023-04-26 10:35:00,343.38,343.53,342.89,343.17,6962.0,337.0962,337.2434,336.6151,336.89,6962.0
2023-04-26 10:40:00,343.16,343.64,343.16,343.5,4204.0,336.8802,337.3514,336.8802,337.214,4204.0
2023-04-26 10:45:00,343.5,343.54,343.06,343.3,4798.0,337.214,337.2532,336.782,337.0176,4798.0
2023-04-26 10:50:00,343.33,343.48,343.05,343.05,3790.0,337.0471,337.1943,336.7722,336.7722,3790.0
2023-04-26 10:55:00,342.98,343.16,342.92,343.04,3720.0,336.7035,336.8802,336.6446,336.7624,3720.0
2023-04-26 11:00:00,343.05,343.38,342.79,343.13,6481.0,336.7722,337.0962,336.517,336.8507,6481.0
2023-04-26 11:05:00,343.15,343.96,342.91,343.96,10926.0,336.8704,337.6656,336.6348,337.6656,10926.0
2023-04-26 11:10:00,343.97,344.17,343.92,343.93,9334.0,337.6754,337.8717,337.6263,337.6361,9334.0
2023-04-26 11:15:00,344.11,344.38,344.06,344.14,3807.0,337.8128,338.0779,337.7637,337.8423,3807.0
2023-04-26 11:20:00,344.17,344.17,343.25,343.56,5138.0,337.8717,337.8717,336.9685,337.2729,5138.0
2023-04-26 11:25:00,343.37,343.65,343.31,343.5,2145.0,337.0864,337.3612,337.0274,337.214,2145.0
2023-04-26 11:30:00,343.66,343.77,343.43,343.56,7586.0,337.371,337.479,337.1453,337.2729,7586.0
2023-04-26 11:35:00,343.49,343.68,343.06,343.19,7940.0,337.2042,337.3907,336.782,336.9096,7940.0
2023-04-26 11:40:00,343.38,343.67,343.19,343.62,4912.0,337.0962,337.3809,336.9096,337.3318,4912.0
2023-04-26 11:45:00,343.62,343.71,343.26,343.26,6528.0,337.3318,337.4201,336.9784,336.9784,6528.0
2023-04-26 11:50:00,343.24,343.29,342.98,342.98,3053.0,336.9587,337.0078,336.7035,336.7035,3053.0
2023-04-26 11:55:00,343.11,343.25,342.7,342.8,3133.0,336.8311,336.9685,336.4286,336.5268,3133.0
2023-04-26 12:00:00,342.81,343.18,342.71,342.71,17629.0,336.5366,336.8998,336.4384,336.4384,17629.0
2023-04-26 12:05:00,342.95,343.04,342.81,342.81,3223.0,336.674,336.7624,336.5366,336.5366,3223.0
2023-04-26 12:10:00,342.84,343.24,342.67,343.11,5281.0,336.5661,336.9587,336.3992,336.8311,5281.0
2023-04-26 12:15:00,343.08,343.11,342.68,342.74,6619.0,336.8017,336.8311,336.409,336.4679,6619.0
2023-04-26 12:20:00,342.74,343.26,342.68,343.19,7275.0,336.4679,336.9784,336.409,336.9096,7275.0
2023-04-26 12:25:00,343.27,343.27,342.8,342.91,5299.0,336.9882,336.9882,336.5268,336.6348,5299.0
2023-04-26 12:30:00,342.86,342.9,342.35,342.45,8683.0,336.5857,336.625,336.085,336.1832,8683.0
2023-04-26 12:35:00,342.45,342.47,342.18,342.31,5178.0,336.1832,336.2028,335.9181,336.0457,5178.0
2023-04-26 12:40:00,342.21,342.28,341.65,341.66,9400.0,335.9476,336.0163,335.3978,335.4076,9400.0
2023-04-26 12:45:00,341.85,342.17,341.77,341.86,8397.0,335.5942,335.9083,335.5156,335.604,8397.0
2023-04-26 12:50:00,341.97,342.05,341.76,342.03,7024.0,335.712,335.7905,335.5058,335.7709,7024.0
2023-04-26 12:55:00,341.85,342.09,341.79,341.98,10507.0,335.5942,335.8298,335.5353,335.7218,10507.0
2023-04-26 13:00:00,341.94,342.29,341.9,341.93,4776.0,335.6825,336.0261,335.6433,335.6727,4776.0
2023-04-26 13:05:00,342.08,342.12,341.71,341.97,5244.0,335.82,335.8592,335.4567,335.712,5244.0
2023-04-26 13:10:00,341.99,342.36,341.87,342.35,4698.0,335.7316,336.0948,335.6138,336.085,4698.0
2023-04-26 13:15:00,342.4,342.44,342.09,342.22,4719.0,336.1341,336.1734,335.8298,335.9574,4719.0
2023-04-26 13:20:00,342.29,342.38,342.04,342.06,8686.0,336.0261,336.1145,335.7807,335.8003,8686.0
2023-04-26 13:25:00,342.0,342.12,341.83,342.12,4825.0,335.7414,335.8592,335.5745,335.8592,4825.0
2023-04-26 13:30:00,342.12,342.66,341.97,342.65,3322.0,335.8592,336.3893,335.712,336.3795,3322.0
2023-04-26 13:35:00,342.58,342.64,342.21,342.27,23423.0,336.3108,336.3697,335.9476,336.0065,23423.0
2023-04-26 13:40:00,342.24,342.28,341.74,341.96,6772.0,335.977,336.0163,335.4862,335.7022,6772.0
2023-04-26 13:45:00,341.85,341.88,341.24,341.24,4722.0,335.5942,335.6236,334.9953,334.9953,4722.0
2023-04-26 13:50:00,341.22,341.25,340.9,341.25,8836.0,334.9757,335.0051,334.6616,335.0051,8836.0
2023-04-26 13:55:00,341.23,341.48,340.95,341.48,4100.0,334.9855,335.2309,334.7106,335.2309,4100.0
2023-04-26 14:00:00,341.49,341.49,341.04,341.34,4291.0,335.2408,335.2408,334.799,335.0935,4291.0
2023-04-26 14:05:00,341.35,341.37,341.09,341.22,21844.0,335.1033,335.123,334.8481,334.9757,21844.0
2023-04-26 14:10:00,341.11,341.38,340.95,341.21,10499.0,334.8677,335.1328,334.7106,334.9659,10499.0
2023-04-26 14:15:00,341.13,341.22,341.01,341.04,5578.0,334.8873,334.9757,334.7695,334.799,5578.0
2023-04-26 14:20:00,341.04,341.37,341.0,341.17,5563.0,334.799,335.123,334.7597,334.9266,5563.0
2023-04-26 14:25:00,341.22,341.32,341.02,341.24,10855.0,334.9757,335.0739,334.7794,334.9953,10855.0
2023-04-26 14:30:00,341.12,341.2,340.85,340.85,7238.0,334.8775,334.9561,334.6125,334.6125,7238.0
2023-04-26 14:35:00,340.77,340.82,340.39,340.59,6976.0,334.5339,334.583,334.1609,334.3572,6976.0
2023-04-26 14:40:00,340.74,340.85,340.47,340.62,5726.0,334.5045,334.6125,334.2394,334.3867,5726.0
2023-04-26 14:45:00,340.57,340.64,340.36,340.63,6947.0,334.3376,334.4063,334.1314,334.3965,6947.0
2023-04-26 14:50:00,340.61,340.62,340.31,340.44,7322.0,334.3769,334.3867,334.0823,334.21,7322.0
2023-04-26 14:55:00,340.5,340.79,340.41,340.61,11173.0,334.2689,334.5536,334.1805,334.3769,11173.0
2023-04-26 15:00:00,340.61,340.66,340.25,340.25,5285.0,334.3769,334.4259,334.0234,334.0234,5285.0
2023-04-26 15:05:00,340.27,340.37,340.08,340.15,7291.0,334.0431,334.1413,333.8566,333.9253,7291.0
2023-04-26 15:10:00,340.15,340.26,339.97,339.97,17540.0,333.9253,334.0333,333.7486,333.7486,17540.0
2023-04-26 15:15:00,339.91,339.91,339.6,339.66,9449.0,333.6897,333.6897,333.3853,333.4442,9449.0
2023-04-26 15:20:00,339.63,340.12,339.63,339.75,14746.0,333.4148,333.8958,333.4148,333.5326,14746.0
2023-04-26 15:25:00,339.83,340.04,339.75,340.02,6787.0,333.6111,333.8173,333.5326,333.7977,6787.0
2023-04-26 15:30:00,340.02,340.54,339.87,339.91,17125.0,333.7977,334.3081,333.6504,333.6897,17125.0
2023-04-26 15:35:00,339.91,339.96,339.73,339.94,10257.0,333.6897,333.7388,333.513,333.7191,10257.0
2023-04-26 15:40:00,340.02,340.03,339.42,339.44,22880.0,333.7977,333.8075,333.2086,333.2283,22880.0
2023-04-26 15:45:00,339.43,339.6,339.14,339.37,40873.0,333.2185,333.3853,332.9338,333.1596,40873.0
2023-04-26 15:50:00,339.25,339.98,338.92,339.81,38159.0,333.0417,333.7584,332.7178,333.5915,38159.0
2023-04-26 15:55:00,339.88,340.57,339.84,339.84,76524.0,333.6602,334.3376,333.621,333.621,76524.0
2023-04-27 09:30:00,345.91,351.07,345.5,350.68,24457.0,339.5799,344.6454,339.1774,344.2626,24457.0
2023-04-27 09:35:00,349.88,349.88,347.06,347.07,17036.0,343.4772,343.4772,340.7088,340.7186,17036.0
2023-04-27 09:40:00,347.16,347.65,346.58,347.65,18900.0,340.807,341.288,340.2376,341.288,18900.0
2023-04-27 09:45:00,347.55,348.81,347.55,348.52,15314.0,341.1899,342.4268,341.1899,342.1421,15314.0
2023-04-27 09:50:00,348.29,351.06,347.9,351.06,16416.0,341.9163,344.6356,341.5335,344.6356,16416.0
2023-04-27 09:55:00,351.19,351.26,349.72,350.23,14286.0,344.7632,344.832,343.3201,343.8208,14286.0
2023-04-27 10:00:00,350.28,351.08,349.33,350.78,21472.0,343.8699,344.6553,342.9373,344.3607,21472.0
2023-04-27 10:05:00,351.29,352.88,351.09,352.79,14752.0,344.8614,346.4223,344.6651,346.334,14752.0
2023-04-27 10:10:00,353.03,353.26,352.31,352.98,8601.0,346.5696,346.7954,345.8628,346.5205,8601.0
2023-04-27 10:15:00,353.3,355.32,353.3,355.32,14579.0,346.8346,348.8177,346.8346,348.8177,14579.0
2023-04-27 10:20:00,355.07,355.77,354.57,355.44,24138.0,348.5722,349.2594,348.0814,348.9355,24138.0
2023-04-27 10:25:00,355.27,355.29,354.32,354.97,20972.0,348.7686,348.7882,347.836,348.4741,20972.0
2023-04-27 10:30:00,354.05,354.17,352.95,353.15,14797.0,347.5709,347.6887,346.491,346.6874,14797.0
2023-04-27 10:35:00,353.17,353.72,353.14,353.44,6127.0,346.707,347.2469,346.6776,346.9721,6127.0
2023-04-27 10:40:00,353.44,353.61,352.79,353.6,15651.0,346.9721,347.139,346.334,347.1291,15651.0
2023-04-27 10:45:00,353.54,353.95,353.45,353.45,12267.0,347.0702,347.4727,346.9819,346.9819,12267.0
2023-04-27 10:50:00,353.29,353.29,351.73,352.38,10567.0,346.8248,346.8248,345.2934,345.9315,10567.0
2023-04-27 10:55:00,352.32,352.32,351.13,351.96,6507.0,345.8726,345.8726,344.7043,345.5192,6507.0
2023-04-27 11:00:00,351.91,351.91,350.74,351.1,9074.0,345.4701,345.4701,344.3215,344.6749,9074.0
2023-04-27 11:05:00,351.28,351.37,350.42,350.56,6100.0,344.8516,344.94,344.0073,344.1448,6100.0
2023-04-27 11:10:00,350.67,350.71,349.97,350.35,8606.0,344.2528,344.292,343.5656,343.9386,8606.0
2023-04-27 11:15:00,350.18,351.16,349.94,350.53,17686.0,343.7717,344.7338,343.5361,344.1153,17686.0
2023-04-27 11:20:00,350.58,351.37,350.53,350.85,14645.0,344.1644,344.94,344.1153,344.4295,14645.0
2023-04-27 11:25:00,351.06,352.21,350.9,352.03,9412.0,344.6356,345.7646,344.4786,345.5879,9412.0
2023-04-27 11:30:00,352.13,352.98,352.12,352.65,7448.0,345.686,346.5205,345.6762,346.1965,7448.0
2023-04-27 11:35:00,352.93,353.05,352.46,352.92,9033.0,346.4714,346.5892,346.01,346.4616,9033.0
2023-04-27 11:40:00,353.03,353.7,352.99,353.59,7408.0,346.5696,347.2273,346.5303,347.1193,7408.0
2023-04-27 11:45:00,353.63,353.73,353.26,353.37,6156.0,347.1586,347.2568,346.7954,346.9034,6156.0
2023-04-27 11:50:00,353.37,353.63,352.94,353.34,8947.0,346.9034,347.1586,346.4812,346.8739,8947.0
2023-04-27 11:55:00,353.36,353.98,353.26,353.81,7906.0,346.8935,347.5022,346.7954,347.3353,7906.0
2023-04-27 12:00:00,353.99,354.0,353.68,353.68,5120.0,347.512,347.5218,347.2077,347.2077,5120.0
2023-04-27 12:05:00,353.76,353.81,353.2,353.41,4243.0,347.2862,347.3353,346.7365,346.9426,4243.0
2023-04-27 12:10:00,353.48,353.55,352.85,352.96,1700.0,347.0113,347.0801,346.3929,346.5009,1700.0
2023-04-27 12:15:00,353.03,353.05,352.66,352.66,5481.0,346.5696,346.5892,346.2063,346.2063,5481.0
2023-04-27 12:20:00,352.65,352.83,352.31,352.57,7655.0,346.1965,346.3732,345.8628,346.118,7655.0
2023-04-27 12:25:00,352.6,352.6,351.93,352.0,1879.0,346.1474,346.1474,345.4897,345.5584,1879.0
2023-04-27 12:30:00,351.99,352.17,351.83,351.84,4462.0,345.5486,345.7253,345.3915,345.4014,4462.0
2023-04-27 12:35:00,351.81,351.84,351.04,351.45,7534.0,345.3719,345.4014,344.616,345.0185,7534.0
2023-04-27 12:40:00,351.55,351.94,351.51,351.94,3760.0,345.1167,345.4995,345.0774,345.4995,3760.0
2023-04-27 12:45:00,351.94,352.04,351.63,352.04,2177.0,345.4995,345.5977,345.1952,345.5977,2177.0
2023-04-27 12:50:00,352.11,352.38,352.05,352.31,5558.0,345.6664,345.9315,345.6075,345.8628,5558.0
2023-04-27 12:55:00,352.22,352.31,351.86,351.87,3041.0,345.7744,345.8628,345.421,345.4308,3041.0
2023-04-27 13:00:00,351.98,353.11,351.98,353.11,3705.0,345.5388,346.6481,345.5388,346.6481,3705.0
2023-04-27 13:05:00,353.0,353.23,352.67,352.99,6857.0,346.5401,346.7659,346.2162,346.5303,6857.0
2023-04-27 13:10:00,353.25,353.25,352.76,352.84,2700.0,346.7855,346.7855,346.3045,346.3831,2700.0
2023-04-27 13:15:00,352.77,353.08,352.75,352.94,5605.0,346.3143,346.6187,346.2947,346.4812,5605.0
2023-04-27 13:20:00,352.94,353.77,352.94,353.76,8189.0,346.4812,347.296,346.4812,347.2862,8189.0
2023-04-27 13:25:00,353.87,353.98,353.53,353.98,4603.0,347.3942,347.5022,347.0604,347.5022,4603.0
2023-04-27 13:30:00,353.99,354.22,353.91,354.01,3448.0,347.512,347.7378,347.4335,347.5316,3448.0
2023-04-27 13:35:00,354.07,354.22,353.85,354.0,3244.0,347.5905,347.7378,347.3746,347.5218,3244.0
2023-04-27 13:40:00,353.98,354.19,353.84,354.19,5639.0,347.5022,347.7083,347.3648,347.7083,5639.0
2023-04-27 13:45:00,354.19,354.26,353.86,354.03,9049.0,347.7083,347.7771,347.3844,347.5513,9049.0
2023-04-27 13:50:00,353.84,354.31,353.83,354.21,2571.0,347.3648,347.8262,347.3549,347.728,2571.0
2023-04-27 13:55:00,354.2,354.2,353.83,353.94,4121.0,347.7182,347.7182,347.3549,347.4629,4121.0
2023-04-27 14:00:00,353.94,353.98,353.78,353.86,3077.0,347.4629,347.5022,347.3058,347.3844,3077.0
2023-04-27 14:05:00,353.81,354.12,353.65,354.07,5616.0,347.3353,347.6396,347.1782,347.5905,5616.0
2023-04-27 14:10:00,354.14,354.79,354.13,354.79,3765.0,347.6593,348.2974,347.6494,348.2974,3765.0
2023-04-27 14:15:00,354.82,355.16,354.66,355.1,6030.0,348.3268,348.6606,348.1697,348.6017,6030.0
2023-04-27 14:20:00,355.0,355.48,354.89,355.38,5580.0,348.5035,348.9747,348.3955,348.8766,5580.0
2023-04-27 14:25:00,355.48,356.23,355.28,355.7,11470.0,348.9747,349.711,348.7784,349.1907,11470.0
2023-04-27 14:30:00,355.85,356.69,355.83,356.28,7399.0,349.338,350.1626,349.3183,349.7601,7399.0
2023-04-27 14:35:00,356.28,356.74,356.27,356.7,8509.0,349.7601,350.2117,349.7503,350.1724,8509.0
2023-04-27 14:40:00,356.57,357.23,356.07,357.1,12744.0,350.0448,350.6927,349.5539,350.5651,12744.0
2023-04-27 14:45:00,357.1,357.1,356.39,356.4,5321.0,350.5651,350.5651,349.8681,349.8779,5321.0
2023-04-27 14:50:00,356.49,356.49,356.17,356.17,7635.0,349.9663,349.9663,349.6521,349.6521,7635.0
2023-04-27 14:55:00,356.17,356.64,356.17,356.54,6365.0,349.6521,350.1135,349.6521,350.0153,6365.0
2023-04-27 15:00:00,356.55,356.79,356.37,356.75,5980.0,350.0252,350.2608,349.8485,350.2215,5980.0
2023-04-27 15:05:00,356.66,356.78,356.43,356.65,9787.0,350.1331,350.2509,349.9074,350.1233,9787.0
2023-04-27 15:10:00,356.42,356.53,355.77,355.79,8511.0,349.8975,350.0055,349.2594,349.2791,8511.0
2023-04-27 15:15:00,355.76,355.89,355.33,355.39,8509.0,349.2496,349.3772,348.8275,348.8864,8509.0
2023-04-27 15:20:00,355.42,355.42,354.85,354.86,5108.0,348.9158,348.9158,348.3563,348.3661,5108.0
2023-04-27 15:25:00,354.86,355.04,354.8,354.82,5922.0,348.3661,348.5428,348.3072,348.3268,5922.0
2023-04-27 15:30:00,354.87,355.05,354.42,354.42,17955.0,348.3759,348.5526,347.9341,347.9341,17955.0
2023-04-27 15:35:00,354.45,355.17,354.27,355.17,20824.0,347.9636,348.6704,347.7869,348.6704,20824.0
2023-04-27 15:40:00,355.21,355.39,355.03,355.35,7621.0,348.7097,348.8864,348.533,348.8471,7621.0
2023-04-27 15:45:00,355.36,356.02,355.35,355.93,13588.0,348.8569,349.5049,348.8471,349.4165,13588.0
2023-04-27 15:50:00,355.82,355.86,355.11,355.32,34271.0,349.3085,349.3478,348.6115,348.8177,34271.0
2023-04-27 15:55:00,355.27,356.09,354.96,355.57,98659.0,348.7686,349.5736,348.4643,349.0631,98659.0
2023-04-28 09:30:00,355.03,358.09,355.02,358.09,26768.0,348.533,351.537,348.5232,351.537,26768.0
2023-04-28 09:35:00,358.42,358.92,357.82,358.92,7484.0,351.8609,352.3518,351.2719,352.3518,7484.0
2023-04-28 09:40:00,359.04,359.48,358.08,358.22,12093.0,352.4696,352.9015,351.5272,351.6646,12093.0
2023-04-28 09:45:00,358.22,359.65,358.22,359.31,5477.0,351.6646,353.0684,351.6646,352.7347,5477.0
2023-04-28 09:50:00,359.3,359.43,358.68,358.96,6567.0,352.7248,352.8525,352.1162,352.3911,6567.0
2023-04-28 09:55:00,358.85,358.99,357.91,358.0,7091.0,352.2831,352.4205,351.3603,351.4486,7091.0
2023-04-28 10:00:00,357.96,358.95,357.89,358.8,15017.0,351.4094,352.3812,351.3406,352.234,15017.0
2023-04-28 10:05:00,358.88,360.54,358.88,360.18,12055.0,352.3125,353.9421,352.3125,353.5887,12055.0
2023-04-28 10:10:00,360.31,360.6,359.96,360.54,7897.0,353.7164,354.001,353.3728,353.9421,7897.0
2023-04-28 10:15:00,360.28,361.12,360.28,361.03,8250.0,353.6869,354.5115,353.6869,354.4232,8250.0
2023-04-28 10:20:00,361.13,361.45,360.31,360.74,11559.0,354.5213,354.8355,353.7164,354.1385,11559.0
2023-04-28 10:25:00,360.83,360.93,359.4,359.71,5355.0,354.2268,354.325,352.823,353.1273,5355.0
2023-04-28 10:30:00,359.89,359.92,358.88,359.12,6336.0,353.304,353.3335,352.3125,352.5481,6336.0
2023-04-28 10:35:00,359.02,359.02,358.14,358.48,5769.0,352.45,352.45,351.5861,351.9198,5769.0
2023-04-28 10:40:00,358.65,359.05,358.37,358.61,4330.0,352.0867,352.4794,351.8119,352.0475,4330.0
2023-04-28 10:45:00,358.37,359.36,358.37,359.36,3310.0,351.8119,352.7837,351.8119,352.7837,3310.0
2023-04-28 10:50:00,359.31,359.46,358.84,359.46,4813.0,352.7347,352.8819,352.2733,352.8819,4813.0
2023-04-28 10:55:00,359.37,359.37,358.07,358.25,9335.0,352.7936,352.7936,351.5173,351.694,9335.0
2023-04-28 11:00:00,358.4,358.4,357.36,357.75,2574.0,351.8413,351.8413,350.8203,351.2032,2574.0
2023-04-28 11:05:00,357.8,358.99,357.76,358.99,3802.0,351.2523,352.4205,351.213,352.4205,3802.0
2023-04-28 11:10:00,358.88,359.17,358.55,359.15,5459.0,352.3125,352.5972,351.9886,352.5776,5459.0
2023-04-28 11:15:00,359.07,359.38,358.81,359.24,6709.0,352.499,352.8034,352.2438,352.6659,6709.0
2023-04-28 11:20:00,359.19,359.36,358.92,359.1,2621.0,352.6168,352.7837,352.3518,352.5285,2621.0
2023-04-28 11:25:00,359.18,359.18,358.66,358.67,2432.0,352.607,352.607,352.0965,352.1064,2432.0
2023-04-28 11:30:00,358.88,359.23,358.69,358.89,3534.0,352.3125,352.6561,352.126,352.3223,3534.0
2023-04-28 11:35:00,358.87,358.87,358.36,358.36,3113.0,352.3027,352.3027,351.802,351.802,3113.0
2023-04-28 11:40:00,358.3,358.59,358.08,358.08,1801.0,351.7431,352.0278,351.5272,351.5272,1801.0
2023-04-28 11:45:00,357.98,358.4,357.96,358.3,3153.0,351.429,351.8413,351.4094,351.7431,3153.0
2023-04-28 11:50:00,358.39,358.43,357.92,358.43,2970.0,351.8315,351.8708,351.3701,351.8708,2970.0
2023-04-28 11:55:00,358.62,359.18,358.62,358.99,4373.0,352.0573,352.607,352.0573,352.4205,4373.0
2023-04-28 12:00:00,359.07,359.24,358.89,359.24,1702.0,352.499,352.6659,352.3223,352.6659,1702.0
2023-04-28 12:05:00,359.35,359.35,359.07,359.32,1922.0,352.7739,352.7739,352.499,352.7445,1922.0
2023-04-28 12:10:00,359.33,359.52,359.2,359.35,3118.0,352.7543,352.9408,352.6267,352.7739,3118.0
2023-04-28 12:15:00,359.2,359.47,359.1,359.3,1308.0,352.6267,352.8917,352.5285,352.7248,1308.0
2023-04-28 12:20:00,359.23,359.54,359.21,359.47,2645.0,352.6561,352.9604,352.6365,352.8917,2645.0
2023-04-28 12:25:00,359.33,359.69,359.25,359.69,1422.0,352.7543,353.1077,352.6757,353.1077,1422.0
2023-04-28 12:30:00,359.8,360.11,359.74,359.92,4255.0,353.2157,353.52,353.1568,353.3335,4255.0
2023-04-28 12:35:00,359.88,359.88,359.7,359.78,1472.0,353.2942,353.2942,353.1175,353.196,1472.0
2023-04-28 12:40:00,359.78,360.01,359.7,359.96,2655.0,353.196,353.4218,353.1175,353.3728,2655.0
2023-04-28 12:45:00,360.02,360.15,359.74,360.15,3890.0,353.4317,353.5593,353.1568,353.5593,3890.0
2023-04-28 12:50:00,360.25,360.51,360.2,360.46,1910.0,353.6574,353.9127,353.6084,353.8636,1910.0
2023-04-28 12:55:00,360.45,360.5,360.18,360.31,1300.0,353.8538,353.9029,353.5887,353.7164,1300.0
2023-04-28 13:00:00,360.27,360.42,360.13,360.42,1859.0,353.6771,353.8243,353.5396,353.8243,1859.0
2023-04-28 13:05:00,360.37,360.56,360.3,360.37,2247.0,353.7753,353.9618,353.7065,353.7753,2247.0
2023-04-28 13:10:00,360.25,360.69,360.25,360.62,2940.0,353.6574,354.0894,353.6574,354.0207,2940.0
2023-04-28 13:15:00,360.62,360.62,360.05,360.12,2233.0,354.0207,354.0207,353.4611,353.5298,2233.0
2023-04-28 13:20:00,360.07,360.18,359.8,359.8,2610.0,353.4807,353.5887,353.2157,353.2157,2610.0
2023-04-28 13:25:00,359.92,359.99,359.81,359.83,2166.0,353.3335,353.4022,353.2255,353.2451,2166.0
2023-04-28 13:30:00,359.9,360.1,359.89,360.1,3300.0,353.3139,353.5102,353.304,353.5102,3300.0
2023-04-28 13:35:00,359.99,360.1,359.7,359.94,2942.0,353.4022,353.5102,353.1175,353.3531,2942.0
2023-04-28 13:40:00,360.11,360.38,359.98,359.98,6557.0,353.52,353.7851,353.3924,353.3924,6557.0
2023-04-28 13:45:00,359.98,360.29,359.81,360.26,5126.0,353.3924,353.6967,353.2255,353.6673,5126.0
2023-04-28 13:50:00,360.11,360.44,360.11,360.37,5272.0,353.52,353.844,353.52,353.7753,5272.0
2023-04-28 13:55:00,360.39,360.8,360.24,360.78,5604.0,353.7949,354.1974,353.6476,354.1777,5604.0
2023-04-28 14:00:00,360.77,361.38,360.63,361.33,13069.0,354.1679,354.7668,354.0305,354.7177,13069.0
2023-04-28 14:05:00,361.38,361.72,361.33,361.58,3990.0,354.7668,355.1005,354.7177,354.9631,3990.0
2023-04-28 14:10:00,361.62,361.62,361.03,361.55,8176.0,355.0024,355.0024,354.4232,354.9337,8176.0
2023-04-28 14:15:00,361.49,362.15,361.33,361.85,17791.0,354.8748,355.5227,354.7177,355.2282,17791.0
2023-04-28 14:20:00,361.85,362.22,361.65,362.22,7623.0,355.2282,355.5914,355.0318,355.5914,7623.0
2023-04-28 14:25:00,362.23,362.68,361.62,361.76,18158.0,355.6012,356.043,355.0024,355.1398,18158.0
2023-04-28 14:30:00,361.74,361.89,361.35,361.67,8608.0,355.1202,355.2674,354.7373,355.0515,8608.0
2023-04-28 14:35:00,361.62,361.62,361.13,361.28,6267.0,355.0024,355.0024,354.5213,354.6686,6267.0
2023-04-28 14:40:00,361.38,361.64,361.1,361.44,5058.0,354.7668,355.022,354.4919,354.8257,5058.0
2023-04-28 14:45:00,361.45,361.58,360.69,361.0,9264.0,354.8355,354.9631,354.0894,354.3937,9264.0
2023-04-28 14:50:00,361.09,361.75,361.0,361.75,10159.0,354.4821,355.13,354.3937,355.13,10159.0
2023-04-28 14:55:00,361.65,362.42,361.55,362.23,11494.0,355.0318,355.7877,354.9337,355.6012,11494.0
2023-04-28 15:00:00,362.13,362.57,362.04,362.5,5355.0,355.503,355.935,355.4147,355.8663,5355.0
2023-04-28 15:05:00,362.5,362.53,362.05,362.27,7080.0,355.8663,355.8957,355.4245,355.6405,7080.0
2023-04-28 15:10:00,362.27,362.53,362.19,362.5,9634.0,355.6405,355.8957,355.5619,355.8663,9634.0
2023-04-28 15:15:00,362.5,362.95,362.5,362.67,10016.0,355.8663,356.308,355.8663,356.0332,10016.0
2023-04-28 15:20:00,362.52,362.85,362.43,362.72,13533.0,355.8859,356.2099,355.7976,356.0822,13533.0
2023-04-28 15:25:00,362.7,362.82,361.88,362.18,13392.0,356.0626,356.1804,355.2576,355.5521,13392.0
2023-04-28 15:30:00,362.18,362.29,361.35,361.35,16185.0,355.5521,355.6601,354.7373,354.7373,16185.0
2023-04-28 15:35:00,361.37,361.71,361.25,361.62,19381.0,354.757,355.0907,354.6391,355.0024,19381.0
2023-04-28 15:40:00,361.61,362.11,361.5,361.96,32704.0,354.9926,355.4834,354.8846,355.3362,32704.0
2023-04-28 15:45:00,361.98,362.03,361.62,361.83,29785.0,355.3558,355.4049,355.0024,355.2085,29785.0
2023-04-28 15:50:00,361.7,362.1,361.33,362.09,29168.0,355.0809,355.4736,354.7177,355.4638,29168.0
2023-04-28 15:55:00,362.11,362.85,362.0,362.53,132357.0,355.4834,356.2099,355.3754,355.8957,132357.0
2023-05-01 09:30:00,361.7,363.35,361.7,362.33,27714.0,355.0809,356.7007,355.0809,355.6994,27714.0
2023-05-01 09:35:00,362.31,362.67,361.65,362.06,7467.0,355.6798,356.0332,355.0318,355.4343,7467.0
2023-05-01 09:40:00,362.14,363.04,362.09,363.04,4958.0,355.5129,356.3964,355.4638,356.3964,4958.0
2023-05-01 09:45:00,363.14,363.23,362.54,362.55,4222.0,356.4946,356.5829,355.9055,355.9154,4222.0
2023-05-01 09:50:00,362.78,362.78,362.0,362.61,5992.0,356.1411,356.1411,355.3754,355.9743,5992.0
2023-05-01 09:55:00,362.67,362.71,362.34,362.71,4065.0,356.0332,356.0724,355.7092,356.0724,4065.0
2023-05-01 10:00:00,362.6,362.61,361.92,362.12,7828.0,355.9644,355.9743,355.2969,355.4932,7828.0
2023-05-01 10:05:00,362.18,362.18,361.47,361.84,5216.0,355.5521,355.5521,354.8551,355.2184,5216.0
2023-05-01 10:10:00,362.03,362.12,361.56,361.7,4603.0,355.4049,355.4932,354.9435,355.0809,4603.0
2023-05-01 10:15:00,361.95,362.44,361.95,362.15,7839.0,355.3263,355.8074,355.3263,355.5227,7839.0
2023-05-01 10:20:00,362.22,362.25,361.26,361.45,8453.0,355.5914,355.6208,354.649,354.8355,8453.0
2023-05-01 10:25:00,361.5,362.0,361.33,361.69,6299.0,354.8846,355.3754,354.7177,355.0711,6299.0
2023-05-01 10:30:00,361.77,361.86,361.32,361.58,5577.0,355.1496,355.238,354.7079,354.9631,5577.0
2023-05-01 10:35:00,361.58,362.29,361.57,362.03,6462.0,354.9631,355.6601,354.9533,355.4049,6462.0
2023-05-01 10:40:00,362.06,362.47,361.96,362.28,5062.0,355.4343,355.8368,355.3362,355.6503,5062.0
2023-05-01 10:45:00,362.4,362.7,362.4,362.56,2114.0,355.7681,356.0626,355.7681,355.9252,2114.0
2023-05-01 10:50:00,362.62,362.62,361.97,362.19,2297.0,355.9841,355.9841,355.346,355.5619,2297.0
2023-05-01 10:55:00,362.04,362.41,362.04,362.34,3993.0,355.4147,355.7779,355.4147,355.7092,3993.0
2023-05-01 11:00:00,362.31,363.06,362.27,362.47,7162.0,355.6798,356.416,355.6405,355.8368,7162.0
2023-05-01 11:05:00,362.6,362.73,362.16,362.3,2563.0,355.9644,356.0921,355.5325,355.6699,2563.0
2023-05-01 11:10:00,361.97,362.19,361.64,362.0,2676.0,355.346,355.5619,355.022,355.3754,2676.0
2023-05-01 11:15:00,361.85,362.03,361.6,361.73,7221.0,355.2282,355.4049,354.9827,355.1104,7221.0
2023-05-01 11:20:00,361.82,362.15,361.74,362.0,9640.0,355.1987,355.5227,355.1202,355.3754,9640.0
2023-05-01 11:25:00,362.0,362.22,361.88,362.12,9013.0,355.3754,355.5914,355.2576,355.4932,9013.0
2023-05-01 11:30:00,362.12,362.29,361.93,362.24,9482.0,355.4932,355.6601,355.3067,355.611,9482.0
2023-05-01 11:35:00,362.1,362.75,362.1,362.2,2565.0,355.4736,356.1117,355.4736,355.5718,2565.0
2023-05-01 11:40:00,362.27,362.68,362.26,362.66,5828.0,355.6405,356.043,355.6307,356.0233,5828.0
2023-05-01 11:45:00,362.57,362.75,362.54,362.67,2001.0,355.935,356.1117,355.9055,356.0332,2001.0
2023-05-01 11:50:00,362.56,363.05,362.41,363.03,4272.0,355.9252,356.4062,355.7779,356.3866,4272.0
2023-05-01 11:55:00,363.03,363.04,362.86,362.98,1643.0,356.3866,356.3964,356.2197,356.3375,1643.0
2023-05-01 12:00:00,363.19,363.67,363.18,363.51,1875.0,356.5436,357.0149,356.5338,356.8578,1875.0
2023-05-01 12:05:00,363.61,363.8,363.45,363.8,3858.0,356.956,357.1425,356.7989,357.1425,3858.0
2023-05-01 12:10:00,363.88,363.98,363.56,363.68,7779.0,357.221,357.3192,356.9069,357.0247,7779.0
2023-05-01 12:15:00,363.64,363.96,363.64,363.87,5584.0,356.9854,357.2996,356.9854,357.2112,5584.0
2023-05-01 12:20:00,363.81,364.12,363.81,364.03,1601.0,357.1523,357.4566,357.1523,357.3683,1601.0
2023-05-01 12:25:00,364.05,364.53,364.03,364.53,2568.0,357.3879,357.8591,357.3683,357.8591,2568.0
2023-05-01 12:30:00,364.43,365.39,364.43,365.39,7131.0,357.761,358.7034,357.761,358.7034,7131.0
2023-05-01 12:35:00,365.44,365.53,364.98,365.27,6780.0,358.7525,358.8408,358.3009,358.5856,6780.0
2023-05-01 12:40:00,365.25,365.4,365.2,365.38,2966.0,358.5659,358.7132,358.5169,358.6936,2966.0
2023-05-01 12:45:00,365.2,365.34,364.88,364.9,2315.0,358.5169,358.6543,358.2027,358.2224,2315.0
2023-05-01 12:50:00,365.01,365.16,364.92,364.92,1754.0,358.3303,358.4776,358.242,358.242,1754.0
2023-05-01 12:55:00,364.91,364.94,364.57,364.6,2214.0,358.2322,358.2616,357.8984,357.9278,2214.0
2023-05-01 13:00:00,364.65,364.79,364.31,364.56,4776.0,357.9769,358.1144,357.6432,357.8886,4776.0
2023-05-01 13:05:00,364.47,364.72,364.47,364.71,2188.0,357.8002,358.0456,357.8002,358.0358,2188.0
2023-05-01 13:10:00,364.67,364.67,364.33,364.41,2364.0,357.9966,357.9966,357.6628,357.7413,2364.0
2023-05-01 13:15:00,364.3,364.45,364.05,364.05,3846.0,357.6333,357.7806,357.3879,357.3879,3846.0
2023-05-01 13:20:00,364.16,364.49,364.08,364.08,9880.0,357.4959,357.8199,357.4174,357.4174,9880.0
2023-05-01 13:25:00,364.09,364.09,363.51,363.55,2830.0,357.4272,357.4272,356.8578,356.8971,2830.0
2023-05-01 13:30:00,363.4,363.58,363.33,363.58,7324.0,356.7498,356.9265,356.6811,356.9265,7324.0
2023-05-01 13:35:00,363.48,363.53,363.15,363.38,5210.0,356.8283,356.8774,356.5044,356.7302,5210.0
2023-05-01 13:40:00,363.3,363.62,363.3,363.46,2147.0,356.6516,356.9658,356.6516,356.8087,2147.0
2023-05-01 13:45:00,363.22,363.47,363.11,363.16,3750.0,356.5731,356.8185,356.4651,356.5142,3750.0
2023-05-01 13:50:00,363.25,363.25,362.96,363.0,1807.0,356.6025,356.6025,356.3179,356.3571,1807.0
2023-05-01 13:55:00,362.77,363.13,362.77,363.13,941.0,356.1313,356.4847,356.1313,356.4847,941.0
2023-05-01 14:00:00,363.18,363.34,362.95,362.96,2500.0,356.5338,356.6909,356.308,356.3179,2500.0
2023-05-01 14:05:00,362.79,362.85,362.53,362.64,2500.0,356.151,356.2099,355.8957,356.0037,2500.0
2023-05-01 14:10:00,362.62,362.64,362.38,362.57,3729.0,355.9841,356.0037,355.7485,355.935,3729.0
2023-05-01 14:15:00,362.43,362.58,362.26,362.52,2476.0,355.7976,355.9448,355.6307,355.8859,2476.0
2023-05-01 14:20:00,362.44,362.55,362.16,362.16,1535.0,355.8074,355.9154,355.5325,355.5325,1535.0
2023-05-01 14:25:00,362.0,362.22,361.86,362.06,4347.0,355.3754,355.5914,355.238,355.4343,4347.0
2023-05-01 14:30:00,362.23,362.23,361.59,361.74,2643.0,355.6012,355.6012,354.9729,355.1202,2643.0
2023-05-01 14:35:00,361.53,361.59,361.29,361.52,8084.0,354.914,354.9729,354.6784,354.9042,8084.0
2023-05-01 14:40:00,361.52,362.01,361.4,361.86,7696.0,354.9042,355.3852,354.7864,355.238,7696.0
2023-05-01 14:45:00,361.94,362.2,361.85,362.05,6452.0,355.3165,355.5718,355.2282,355.4245,6452.0
2023-05-01 14:50:00,362.2,362.27,361.94,362.27,2500.0,355.5718,355.6405,355.3165,355.6405,2500.0
2023-05-01 14:55:00,362.13,362.34,362.0,362.0,5511.0,355.503,355.7092,355.3754,355.3754,5511.0
2023-05-01 15:00:00,362.06,362.28,361.95,362.02,6118.0,355.4343,355.6503,355.3263,355.3951,6118.0
2023-05-01 15:05:00,362.09,362.18,361.97,362.03,4004.0,355.4638,355.5521,355.346,355.4049,4004.0
2023-05-01 15:10:00,362.03,362.21,361.96,362.16,10074.0,355.4049,355.5816,355.3362,355.5325,10074.0
2023-05-01 15:15:00,362.23,362.23,361.92,362.02,6507.0,355.6012,355.6012,355.2969,355.3951,6507.0
2023-05-01 15:20:00,361.99,362.46,361.99,362.16,6759.0,355.3656,355.827,355.3656,355.5325,6759.0
2023-05-01 15:25:00,362.13,362.13,361.82,362.09,9851.0,355.503,355.503,355.1987,355.4638,9851.0
2023-05-01 15:30:00,362.09,362.12,361.8,361.97,15748.0,355.4638,355.4932,355.1791,355.346,15748.0
2023-05-01 15:35:00,361.98,362.12,361.88,362.05,10028.0,355.3558,355.4932,355.2576,355.4245,10028.0
2023-05-01 15:40:00,362.0,362.33,361.97,361.98,14643.0,355.3754,355.6994,355.346,355.3558,14643.0
2023-05-01 15:45:00,362.11,362.88,362.0,362.68,18750.0,355.4834,356.2393,355.3754,356.043,18750.0
2023-05-01 15:50:00,362.74,362.74,362.39,362.65,20834.0,356.1019,356.1019,355.7583,356.0135,20834.0
2023-05-01 15:55:00,362.68,363.28,362.42,362.66,73641.0,356.043,356.632,355.7877,356.0233,73641.0
2023-05-02 09:30:00,360.12,362.65,357.77,359.04,23248.0,353.5298,356.0135,351.2228,352.4696,23248.0
2023-05-02 09:35:00,359.55,360.17,358.61,359.01,3713.0,352.9703,353.5789,352.0475,352.4401,3713.0
2023-05-02 09:40:00,358.7,359.82,358.56,359.2,8649.0,352.1358,353.2353,351.9984,352.6267,8649.0
2023-05-02 09:45:00,359.33,359.96,359.0,359.42,6669.0,352.7543,353.3728,352.4303,352.8426,6669.0
2023-05-02 09:50:00,359.5,359.72,359.0,359.35,5873.0,352.9212,353.1371,352.4303,352.7739,5873.0
2023-05-02 09:55:00,359.16,359.43,358.92,359.43,8128.0,352.5874,352.8525,352.3518,352.8525,8128.0
2023-05-02 10:00:00,359.48,359.48,357.85,358.27,7720.0,352.9015,352.9015,351.3014,351.7137,7720.0
2023-05-02 10:05:00,358.16,358.33,356.86,357.3,3594.0,351.6057,351.7726,350.3295,350.7614,3594.0
2023-05-02 10:10:00,356.92,356.98,356.19,356.27,9902.0,350.3884,350.4473,349.6717,349.7503,9902.0
2023-05-02 10:15:00,356.09,357.26,355.88,356.8,12350.0,349.5736,350.7222,349.3674,350.2706,12350.0
2023-05-02 10:20:00,357.06,357.06,355.47,355.47,16241.0,350.5258,350.5258,348.9649,348.9649,16241.0
2023-05-02 10:25:00,355.39,356.2,355.07,355.36,6408.0,348.8864,349.6816,348.5722,348.8569,6408.0
2023-05-02 10:30:00,355.19,355.25,354.2,354.27,14057.0,348.69,348.7489,347.7182,347.7869,14057.0
2023-05-02 10:35:00,354.53,354.95,353.69,353.72,9310.0,348.0421,348.4544,347.2175,347.2469,9310.0
2023-05-02 10:40:00,353.8,354.17,353.15,353.3,10264.0,347.3255,347.6887,346.6874,346.8346,10264.0
2023-05-02 10:45:00,353.29,353.52,352.76,353.22,11059.0,346.8248,347.0506,346.3045,346.7561,11059.0
2023-05-02 10:50:00,353.37,353.8,352.89,353.04,8929.0,346.9034,347.3255,346.4321,346.5794,8929.0
2023-05-02 10:55:00,353.18,353.83,353.14,353.27,14630.0,346.7168,347.3549,346.6776,346.8052,14630.0
2023-05-02 11:00:00,353.44,353.48,352.5,352.94,9308.0,346.9721,347.0113,346.0493,346.4812,9308.0
2023-05-02 11:05:00,353.15,353.66,353.15,353.54,3467.0,346.6874,347.188,346.6874,347.0702,3467.0
2023-05-02 11:10:00,353.56,353.85,353.53,353.74,6081.0,347.0899,347.3746,347.0604,347.2666,6081.0
2023-05-02 11:15:00,353.77,354.19,353.49,353.49,10281.0,347.296,347.7083,347.0212,347.0212,10281.0
2023-05-02 11:20:00,353.75,353.98,353.33,353.73,8198.0,347.2764,347.5022,346.8641,347.2568,8198.0
2023-05-02 11:25:00,353.68,354.1,353.68,353.92,4110.0,347.2077,347.62,347.2077,347.4433,4110.0
2023-05-02 11:30:00,354.06,354.14,353.38,353.67,5086.0,347.5807,347.6593,346.9132,347.1979,5086.0
2023-05-02 11:35:00,353.61,354.3,353.57,354.26,8420.0,347.139,347.8163,347.0997,347.7771,8420.0
2023-05-02 11:40:00,354.36,354.82,354.26,354.71,6166.0,347.8752,348.3268,347.7771,348.2188,6166.0
2023-05-02 11:45:00,354.79,355.05,354.71,354.74,4693.0,348.2974,348.5526,348.2188,348.2483,4693.0
2023-05-02 11:50:00,354.86,355.06,354.42,354.77,6761.0,348.3661,348.5624,347.9341,348.2777,6761.0
2023-05-02 11:55:00,354.93,355.22,354.84,355.16,7950.0,348.4348,348.7195,348.3465,348.6606,7950.0
2023-05-02 12:00:00,355.0,355.08,354.63,354.85,2131.0,348.5035,348.5821,348.1403,348.3563,2131.0
2023-05-02 12:05:00,354.84,354.94,354.52,354.63,2052.0,348.3465,348.4446,348.0323,348.1403,2052.0
2023-05-02 12:10:00,354.62,354.87,354.42,354.87,3660.0,348.1305,348.3759,347.9341,348.3759,3660.0
2023-05-02 12:15:00,355.01,355.01,354.3,354.56,5443.0,348.5133,348.5133,347.8163,348.0716,5443.0
2023-05-02 12:20:00,354.62,354.75,354.35,354.75,1902.0,348.1305,348.2581,347.8654,348.2581,1902.0
2023-05-02 12:25:00,354.75,355.17,354.55,355.12,5180.0,348.2581,348.6704,348.0618,348.6213,5180.0
2023-05-02 12:30:00,355.24,355.24,354.89,355.0,3714.0,348.7391,348.7391,348.3955,348.5035,3714.0
2023-05-02 12:35:00,355.09,355.44,355.04,355.26,3766.0,348.5919,348.9355,348.5428,348.7588,3766.0
2023-05-02 12:40:00,355.32,355.39,355.23,355.23,1166.0,348.8177,348.8864,348.7293,348.7293,1166.0
2023-05-02 12:45:00,355.4,355.44,355.16,355.24,4514.0,348.8962,348.9355,348.6606,348.7391,4514.0
2023-05-02 12:50:00,355.32,355.79,355.32,355.56,4087.0,348.8177,349.2791,348.8177,349.0533,4087.0
2023-05-02 12:55:00,355.45,355.53,354.97,355.4,3825.0,348.9453,349.0238,348.4741,348.8962,3825.0
2023-05-02 13:00:00,355.32,355.54,355.23,355.53,5028.0,348.8177,349.0336,348.7293,349.0238,5028.0
2023-05-02 13:05:00,355.6,355.6,355.36,355.56,2310.0,349.0925,349.0925,348.8569,349.0533,2310.0
2023-05-02 13:10:00,355.41,355.85,355.41,355.71,2874.0,348.906,349.338,348.906,349.2005,2874.0
2023-05-02 13:15:00,355.88,356.23,355.88,356.09,6025.0,349.3674,349.711,349.3674,349.5736,6025.0
2023-05-02 13:20:00,356.09,356.3,356.08,356.15,2344.0,349.5736,349.7797,349.5638,349.6325,2344.0
2023-05-02 13:25:00,356.28,356.54,356.25,356.52,3038.0,349.7601,350.0153,349.7306,349.9957,3038.0
2023-05-02 13:30:00,356.45,356.6,356.12,356.17,5625.0,349.927,350.0742,349.603,349.6521,5625.0
2023-05-02 13:35:00,356.31,356.48,356.3,356.43,1777.0,349.7896,349.9564,349.7797,349.9074,1777.0
2023-05-02 13:40:00,356.43,356.57,356.24,356.31,2053.0,349.9074,350.0448,349.7208,349.7896,2053.0
2023-05-02 13:45:00,356.39,356.69,356.3,356.62,3386.0,349.8681,350.1626,349.7797,350.0939,3386.0
2023-05-02 13:50:00,356.66,356.88,356.5,356.73,4817.0,350.1331,350.3491,349.9761,350.2019,4817.0
2023-05-02 13:55:00,356.59,356.59,356.24,356.24,3015.0,350.0644,350.0644,349.7208,349.7208,3015.0
2023-05-02 14:00:00,356.25,356.25,355.49,355.7,1922.0,349.7306,349.7306,348.9846,349.1907,1922.0
2023-05-02 14:05:00,355.79,355.95,355.54,355.55,2264.0,349.2791,349.4361,349.0336,349.0435,2264.0
2023-05-02 14:10:00,355.68,355.68,354.88,355.02,3400.0,349.1711,349.1711,348.3857,348.5232,3400.0
2023-05-02 14:15:00,355.13,355.4,354.95,355.4,2588.0,348.6311,348.8962,348.4544,348.8962,2588.0
2023-05-02 14:20:00,355.46,355.56,354.94,355.07,2888.0,348.9551,349.0533,348.4446,348.5722,2888.0
2023-05-02 14:25:00,355.16,355.54,355.16,355.54,2019.0,348.6606,349.0336,348.6606,349.0336,2019.0
2023-05-02 14:30:00,355.4,355.56,355.03,355.12,3911.0,348.8962,349.0533,348.533,348.6213,3911.0
2023-05-02 14:35:00,355.28,355.73,355.28,355.73,2125.0,348.7784,349.2202,348.7784,349.2202,2125.0
2023-05-02 14:40:00,355.66,355.68,355.32,355.32,2903.0,349.1514,349.1711,348.8177,348.8177,2903.0
2023-05-02 14:45:00,355.6,355.91,355.57,355.91,2411.0,349.0925,349.3969,349.0631,349.3969,2411.0
2023-05-02 14:50:00,355.95,356.18,355.86,356.06,2707.0,349.4361,349.6619,349.3478,349.5441,2707.0
2023-05-02 14:55:00,356.17,356.36,356.05,356.17,4270.0,349.6521,349.8386,349.5343,349.6521,4270.0
2023-05-02 15:00:00,356.18,356.4,355.89,355.91,2681.0,349.6619,349.8779,349.3772,349.3969,2681.0
2023-05-02 15:05:00,356.01,356.24,355.88,356.24,4556.0,349.495,349.7208,349.3674,349.7208,4556.0
2023-05-02 15:10:00,356.24,356.67,356.24,356.47,4303.0,349.7208,350.143,349.7208,349.9466,4303.0
2023-05-02 15:15:00,356.45,356.6,355.83,356.19,5800.0,349.927,350.0742,349.3183,349.6717,5800.0
2023-05-02 15:20:00,356.28,356.39,356.06,356.38,5267.0,349.7601,349.8681,349.5441,349.8583,5267.0
2023-05-02 15:25:00,356.35,356.44,356.19,356.43,5420.0,349.8288,349.9172,349.6717,349.9074,5420.0
2023-05-02 15:30:00,356.4,356.4,355.97,355.97,7478.0,349.8779,349.8779,349.4558,349.4558,7478.0
2023-05-02 15:35:00,356.0,356.34,355.96,356.22,8132.0,349.4852,349.819,349.446,349.7012,8132.0
2023-05-02 15:40:00,356.11,356.21,355.83,356.06,10080.0,349.5932,349.6914,349.3183,349.5441,10080.0
2023-05-02 15:45:00,355.99,356.0,355.73,355.87,12127.0,349.4754,349.4852,349.2202,349.3576,12127.0
2023-05-02 15:50:00,355.77,356.34,354.96,356.34,19988.0,349.2594,349.819,348.4643,349.819,19988.0
2023-05-02 15:55:00,356.36,356.78,355.88,356.02,61493.0,349.8386,350.2509,349.3674,349.5049,61493.0
2023-05-03 09:30:00,357.44,358.01,356.38,357.06,17836.0,350.8989,351.4584,349.8583,350.5258,17836.0
2023-05-03 09:35:00,357.05,358.34,356.41,358.12,2991.0,350.516,351.7824,349.8877,351.5664,2991.0
2023-05-03 09:40:00,358.25,358.3,357.7,357.76,4469.0,351.694,351.7431,351.1541,351.213,4469.0
2023-05-03 09:45:00,357.98,358.0,357.5,358.0,27669.0,351.429,351.4486,350.9578,351.4486,27669.0
2023-05-03 09:50:00,358.0,358.0,357.68,357.71,45200.0,351.4486,351.4486,351.1345,351.1639,45200.0
2023-05-03 09:55:00,357.56,358.0,357.15,357.86,6673.0,351.0167,351.4486,350.6142,351.3112,6673.0
2023-05-03 10:00:00,357.83,358.01,357.27,357.5,7368.0,351.2817,351.4584,350.732,350.9578,7368.0
2023-05-03 10:05:00,357.53,357.81,357.27,357.77,5101.0,350.9872,351.2621,350.732,351.2228,5101.0
2023-05-03 10:10:00,357.76,357.94,357.32,357.75,8201.0,351.213,351.3897,350.7811,351.2032,8201.0
2023-05-03 10:15:00,357.59,357.79,357.24,357.24,2058.0,351.0461,351.2425,350.7025,350.7025,2058.0
2023-05-03 10:20:00,357.37,357.37,356.27,356.58,2787.0,350.8302,350.8302,349.7503,350.0546,2787.0
2023-05-03 10:25:00,356.94,356.94,356.19,356.52,7530.0,350.408,350.408,349.6717,349.9957,7530.0
2023-05-03 10:30:00,356.38,356.58,356.15,356.43,1564.0,349.8583,350.0546,349.6325,349.9074,1564.0
2023-05-03 10:35:00,356.23,356.43,356.08,356.11,1810.0,349.711,349.9074,349.5638,349.5932,1810.0
2023-05-03 10:40:00,356.14,356.37,355.53,355.59,6639.0,349.6227,349.8485,349.0238,349.0827,6639.0
2023-05-03 10:45:00,355.81,355.83,354.71,355.47,4895.0,349.2987,349.3183,348.2188,348.9649,4895.0
2023-05-03 10:50:00,355.67,356.01,355.57,355.62,1780.0,349.1613,349.495,349.0631,349.1122,1780.0
2023-05-03 10:55:00,355.72,356.0,355.58,355.8,3379.0,349.2103,349.4852,349.0729,349.2889,3379.0
2023-05-03 11:00:00,355.76,355.76,355.13,355.18,3481.0,349.2496,349.2496,348.6311,348.6802,3481.0
2023-05-03 11:05:00,355.34,355.35,354.77,354.8,826.0,348.8373,348.8471,348.2777,348.3072,826.0
2023-05-03 11:10:00,354.94,355.0,354.66,354.78,2749.0,348.4446,348.5035,348.1697,348.2875,2749.0
2023-05-03 11:15:00,354.63,354.99,354.48,354.96,4732.0,348.1403,348.4937,347.993,348.4643,4732.0
2023-05-03 11:20:00,354.85,354.9,354.56,354.56,1218.0,348.3563,348.4054,348.0716,348.0716,1218.0
2023-05-03 11:25:00,354.56,354.86,354.55,354.59,7232.0,348.0716,348.3661,348.0618,348.101,7232.0
2023-05-03 11:30:00,354.59,354.96,354.59,354.86,4953.0,348.101,348.4643,348.101,348.3661,4953.0
2023-05-03 11:35:00,354.84,355.03,354.77,354.9,5670.0,348.3465,348.533,348.2777,348.4054,5670.0
2023-05-03 11:40:00,354.8,354.84,354.76,354.84,302.0,348.3072,348.3465,348.2679,348.3465,302.0
2023-05-03 11:45:00,354.66,355.09,354.65,354.88,2926.0,348.1697,348.5919,348.1599,348.3857,2926.0
2023-05-03 11:50:00,354.77,354.99,354.63,354.63,2940.0,348.2777,348.4937,348.1403,348.1403,2940.0
2023-05-03 11:55:00,354.7,355.18,354.62,355.18,4470.0,348.209,348.6802,348.1305,348.6802,4470.0
2023-05-03 12:00:00,354.98,355.35,354.98,355.35,1171.0,348.4839,348.8471,348.4839,348.8471,1171.0
2023-05-03 12:05:00,355.35,355.7,355.34,355.53,1839.0,348.8471,349.1907,348.8373,349.0238,1839.0
2023-05-03 12:10:00,355.52,355.52,355.4,355.44,1083.0,349.014,349.014,348.8962,348.9355,1083.0
2023-05-03 12:15:00,355.37,355.37,354.92,354.93,1620.0,348.8668,348.8668,348.425,348.4348,1620.0
2023-05-03 12:20:00,354.79,355.32,354.72,355.32,1699.0,348.2974,348.8177,348.2286,348.8177,1699.0
2023-05-03 12:25:00,355.41,355.68,355.35,355.68,931.0,348.906,349.1711,348.8471,349.1711,931.0
2023-05-03 12:30:00,355.69,355.69,355.38,355.44,1620.0,349.1809,349.1809,348.8766,348.9355,1620.0
2023-05-03 12:35:00,355.31,355.36,355.31,355.32,688.0,348.8079,348.8569,348.8079,348.8177,688.0
2023-05-03 12:40:00,355.35,355.35,355.22,355.23,807.0,348.8471,348.8471,348.7195,348.7293,807.0
2023-05-03 12:45:00,355.16,355.16,355.1,355.1,700.0,348.6606,348.6606,348.6017,348.6017,700.0
2023-05-03 12:50:00,355.14,355.4,355.14,355.35,3378.0,348.641,348.8962,348.641,348.8471,3378.0
2023-05-03 12:55:00,355.27,355.57,355.19,355.56,3429.0,348.7686,349.0631,348.69,349.0533,3429.0
2023-05-03 13:00:00,355.69,355.78,355.44,355.44,2500.0,349.1809,349.2692,348.9355,348.9355,2500.0
2023-05-03 13:05:00,355.65,355.65,355.28,355.44,3062.0,349.1416,349.1416,348.7784,348.9355,3062.0
2023-05-03 13:10:00,355.44,355.73,355.44,355.61,2063.0,348.9355,349.2202,348.9355,349.1024,2063.0
2023-05-03 13:15:00,355.52,355.54,355.26,355.32,3799.0,349.014,349.0336,348.7588,348.8177,3799.0
2023-05-03 13:20:00,355.35,355.5,355.25,355.26,3991.0,348.8471,348.9944,348.7489,348.7588,3991.0
2023-05-03 13:25:00,355.27,355.44,355.14,355.39,2737.0,348.7686,348.9355,348.641,348.8864,2737.0
2023-05-03 13:30:00,355.42,355.42,355.21,355.3,1092.0,348.9158,348.9158,348.7097,348.798,1092.0
2023-05-03 13:35:00,355.3,355.56,354.96,355.54,4079.0,348.798,349.0533,348.4643,349.0336,4079.0
2023-05-03 13:40:00,355.65,356.14,355.65,355.85,2789.0,349.1416,349.6227,349.1416,349.338,2789.0
2023-05-03 13:45:00,355.78,355.78,355.52,355.52,2229.0,349.2692,349.2692,349.014,349.014,2229.0
2023-05-03 13:50:00,355.68,355.68,354.81,354.81,2179.0,349.1711,349.1711,348.317,348.317,2179.0
2023-05-03 13:55:00,355.0,355.15,355.0,355.1,1742.0,348.5035,348.6508,348.5035,348.6017,1742.0
2023-05-03 14:00:00,354.35,355.55,354.35,354.92,5135.0,347.8654,349.0435,347.8654,348.425,5135.0
2023-05-03 14:05:00,354.56,355.44,354.31,355.23,1987.0,348.0716,348.9355,347.8262,348.7293,1987.0
2023-05-03 14:10:00,354.71,354.94,354.27,354.72,1639.0,348.2188,348.4446,347.7869,348.2286,1639.0
2023-05-03 14:15:00,354.93,355.86,354.93,355.78,1336.0,348.4348,349.3478,348.4348,349.2692,1336.0
2023-05-03 14:20:00,355.53,356.15,355.53,356.15,2139.0,349.0238,349.6325,349.0238,349.6325,2139.0
2023-05-03 14:25:00,355.99,356.14,355.92,356.02,1276.0,349.4754,349.6227,349.4067,349.5049,1276.0
2023-05-03 14:30:00,356.01,356.43,355.61,355.73,9419.0,349.495,349.9074,349.1024,349.2202,9419.0
2023-05-03 14:35:00,355.59,356.39,353.83,355.89,5505.0,349.0827,349.8681,347.3549,349.3772,5505.0
2023-05-03 14:40:00,356.13,357.23,355.1,355.55,6172.0,349.6128,350.6927,348.6017,349.0435,6172.0
2023-05-03 14:45:00,355.72,355.99,355.18,355.32,3331.0,349.2103,349.4754,348.6802,348.8177,3331.0
2023-05-03 14:50:00,355.32,355.78,354.28,355.39,2927.0,348.8177,349.2692,347.7967,348.8864,2927.0
2023-05-03 14:55:00,354.83,355.64,354.76,355.29,3457.0,348.3366,349.1318,348.2679,348.7882,3457.0
2023-05-03 15:00:00,355.33,355.68,354.61,355.32,4528.0,348.8275,349.1711,348.1207,348.8177,4528.0
2023-05-03 15:05:00,355.31,356.12,353.79,354.13,10473.0,348.8079,349.603,347.3157,347.6494,10473.0
2023-05-03 15:10:00,354.11,354.11,352.89,352.96,1839.0,347.6298,347.6298,346.4321,346.5009,1839.0
2023-05-03 15:15:00,352.96,353.62,352.61,352.86,7406.0,346.5009,347.1488,346.1573,346.4027,7406.0
2023-05-03 15:20:00,352.86,353.12,351.65,352.87,3901.0,346.4027,346.6579,345.2148,346.4125,3901.0
2023-05-03 15:25:00,353.09,353.38,351.83,352.05,4860.0,346.6285,346.9132,345.3915,345.6075,4860.0
2023-05-03 15:30:00,351.83,352.13,351.0,351.36,13898.0,345.3915,345.686,344.5767,344.9301,13898.0
2023-05-03 15:35:00,351.36,351.76,351.25,351.58,8127.0,344.9301,345.3228,344.8221,345.1461,8127.0
2023-05-03 15:40:00,351.35,351.35,350.71,350.99,9425.0,344.9203,344.9203,344.292,344.5669,9425.0
2023-05-03 15:45:00,350.99,351.3,350.45,350.99,9945.0,344.5669,344.8712,344.0368,344.5669,9945.0
2023-05-03 15:50:00,350.86,351.08,350.39,350.64,23233.0,344.4393,344.6553,343.9779,344.2233,23233.0
2023-05-03 15:55:00,350.58,350.63,349.86,349.97,71459.0,344.1644,344.2135,343.4576,343.5656,71459.0
2023-05-04 09:30:00,348.71,350.65,348.71,350.57,19253.0,342.3286,344.2331,342.3286,344.1546,19253.0
2023-05-04 09:35:00,350.45,352.41,350.4,351.52,8511.0,344.0368,345.9609,343.9877,345.0872,8511.0
2023-05-04 09:40:00,351.44,351.51,350.72,351.13,3498.0,345.0087,345.0774,344.3018,344.7043,3498.0
2023-05-04 09:45:00,351.14,351.34,350.2,350.27,11438.0,344.7142,344.9105,343.7914,343.8601,11438.0
2023-05-04 09:50:00,350.31,350.45,349.6,350.41,6640.0,343.8994,344.0368,343.2023,343.9975,6640.0
2023-05-04 09:55:00,350.41,350.65,349.83,350.12,3758.0,343.9975,344.2331,343.4281,343.7128,3758.0
2023-05-04 10:00:00,350.12,350.66,349.72,350.37,5504.0,343.7128,344.2429,343.3201,343.9583,5504.0
2023-05-04 10:05:00,350.34,350.59,349.8,349.86,4433.0,343.9288,344.1742,343.3987,343.4576,4433.0
2023-05-04 10:10:00,350.01,350.17,349.33,349.51,4063.0,343.6048,343.7619,342.9373,343.114,4063.0
2023-05-04 10:15:00,349.52,349.89,348.58,349.44,5588.0,343.1238,343.487,342.201,343.0453,5588.0
2023-05-04 10:20:00,349.75,350.22,349.3,350.22,3559.0,343.3496,343.811,342.9078,343.811,3559.0
2023-05-04 10:25:00,350.23,350.4,349.64,349.75,1720.0,343.8208,343.9877,343.2416,343.3496,1720.0
2023-05-04 10:30:00,349.54,349.56,348.75,348.79,11848.0,343.1434,343.1631,342.3679,342.4072,11848.0
2023-05-04 10:35:00,348.79,349.24,348.39,348.39,6193.0,342.4072,342.8489,342.0145,342.0145,6193.0
2023-05-04 10:40:00,348.48,348.86,348.37,348.52,10005.0,342.1028,342.4759,341.9949,342.1421,10005.0
2023-05-04 10:45:00,348.53,350.1,348.27,349.62,7796.0,342.1519,343.6932,341.8967,343.222,7796.0
2023-05-04 10:50:00,349.7,350.25,349.11,350.25,4986.0,343.3005,343.8404,342.7213,343.8404,4986.0
2023-05-04 10:55:00,350.21,350.34,348.92,348.92,2504.0,343.8012,343.9288,342.5348,342.5348,2504.0
2023-05-04 11:00:00,349.04,349.19,348.03,348.06,7856.0,342.6526,342.7998,341.6611,341.6905,7856.0
2023-05-04 11:05:00,348.06,348.99,347.75,348.72,11833.0,341.6905,342.6035,341.3862,342.3384,11833.0
2023-05-04 11:10:00,348.81,349.46,348.58,349.22,4135.0,342.4268,343.0649,342.201,342.8293,4135.0
2023-05-04 11:15:00,349.31,349.44,348.2,348.39,4735.0,342.9177,343.0453,341.828,342.0145,4735.0
2023-05-04 11:20:00,348.43,348.7,348.2,348.31,4677.0,342.0538,342.3188,341.828,341.936,4677.0
2023-05-04 11:25:00,348.18,348.54,347.77,347.83,5668.0,341.8083,342.1617,341.4058,341.4647,5668.0
2023-05-04 11:30:00,347.85,348.32,347.67,347.87,9715.0,341.4844,341.9458,341.3077,341.504,9715.0
2023-05-04 11:35:00,347.88,348.02,347.57,347.7,3761.0,341.5138,341.6513,341.2095,341.3371,3761.0
2023-05-04 11:40:00,347.86,348.02,347.26,347.26,4102.0,341.4942,341.6513,340.9052,340.9052,4102.0
2023-05-04 11:45:00,347.37,347.54,347.13,347.23,5508.0,341.0132,341.18,340.7775,340.8757,5508.0
2023-05-04 11:50:00,347.2,347.2,346.76,347.05,5520.0,340.8463,340.8463,340.4143,340.699,5520.0
2023-05-04 11:55:00,346.94,347.06,346.76,346.98,4818.0,340.591,340.7088,340.4143,340.6303,4818.0
2023-05-04 12:00:00,346.98,347.1,346.87,346.96,3930.0,340.6303,340.7481,340.5223,340.6107,3930.0
2023-05-04 12:05:00,346.93,347.13,346.62,347.06,6206.0,340.5812,340.7775,340.2769,340.7088,6206.0
2023-05-04 12:10:00,347.05,347.23,347.04,347.11,2426.0,340.699,340.8757,340.6892,340.7579,2426.0
2023-05-04 12:15:00,347.12,347.63,347.12,347.33,3873.0,340.7677,341.2684,340.7677,340.9739,3873.0
2023-05-04 12:20:00,347.42,348.15,347.42,348.15,3872.0,341.0622,341.7789,341.0622,341.7789,3872.0
2023-05-04 12:25:00,348.15,348.23,347.8,348.07,4563.0,341.7789,341.8574,341.4353,341.7003,4563.0
2023-05-04 12:30:00,348.09,348.16,347.56,347.95,4681.0,341.72,341.7887,341.1997,341.5825,4681.0
2023-05-04 12:35:00,347.92,348.21,347.8,348.16,8553.0,341.5531,341.8378,341.4353,341.7887,8553.0
2023-05-04 12:40:00,348.19,348.34,348.06,348.16,2311.0,341.8181,341.9654,341.6905,341.7887,2311.0
2023-05-04 12:45:00,348.01,348.31,347.82,348.2,3604.0,341.6414,341.936,341.4549,341.828,3604.0
2023-05-04 12:50:00,348.3,348.37,348.19,348.35,1640.0,341.9261,341.9949,341.8181,341.9752,1640.0
2023-05-04 12:55:00,348.36,348.96,348.35,348.85,4003.0,341.985,342.5741,341.9752,342.4661,4003.0
2023-05-04 13:00:00,348.81,348.82,347.79,347.99,2954.0,342.4268,342.4366,341.4255,341.6218,2954.0
2023-05-04 13:05:00,348.01,348.42,348.01,348.33,5588.0,341.6414,342.0439,341.6414,341.9556,5588.0
2023-05-04 13:10:00,348.44,348.59,348.18,348.18,3322.0,342.0636,342.2108,341.8083,341.8083,3322.0
2023-05-04 13:15:00,348.18,348.88,348.11,348.88,3602.0,341.8083,342.4955,341.7396,342.4955,3602.0
2023-05-04 13:20:00,348.81,349.36,348.68,349.29,3086.0,342.4268,342.9667,342.2992,342.898,3086.0
2023-05-04 13:25:00,349.3,349.3,348.42,348.49,5468.0,342.9078,342.9078,342.0439,342.1127,5468.0
2023-05-04 13:30:00,348.65,348.92,348.55,348.86,11774.0,342.2697,342.5348,342.1716,342.4759,11774.0
2023-05-04 13:35:00,348.93,348.97,348.67,348.88,3208.0,342.5446,342.5839,342.2894,342.4955,3208.0
2023-05-04 13:40:00,348.93,349.13,348.86,348.89,6030.0,342.5446,342.7409,342.4759,342.5053,6030.0
2023-05-04 13:45:00,348.9,349.24,348.63,348.72,6510.0,342.5152,342.8489,342.2501,342.3384,6510.0
2023-05-04 13:50:00,348.71,348.79,348.48,348.78,2901.0,342.3286,342.4072,342.1028,342.3973,2901.0
2023-05-04 13:55:00,348.78,349.06,348.64,349.02,7154.0,342.3973,342.6722,342.2599,342.633,7154.0
2023-05-04 14:00:00,348.97,349.14,348.64,348.92,7680.0,342.5839,342.7508,342.2599,342.5348,7680.0
2023-05-04 14:05:00,349.04,349.04,348.67,348.98,2404.0,342.6526,342.6526,342.2894,342.5937,2404.0
2023-05-04 14:10:00,348.99,349.12,348.76,349.05,4063.0,342.6035,342.7311,342.3777,342.6624,4063.0
2023-05-04 14:15:00,349.06,349.39,348.86,348.96,26758.0,342.6722,342.9962,342.4759,342.5741,26758.0
2023-05-04 14:20:00,349.1,349.1,348.34,348.59,1888.0,342.7115,342.7115,341.9654,342.2108,1888.0
2023-05-04 14:25:00,348.6,348.6,347.92,347.93,2665.0,342.2206,342.2206,341.5531,341.5629,2665.0
2023-05-04 14:30:00,347.92,347.92,347.35,347.69,3140.0,341.5531,341.5531,340.9935,341.3273,3140.0
2023-05-04 14:35:00,347.73,348.19,347.53,347.64,3294.0,341.3666,341.8181,341.1702,341.2782,3294.0
2023-05-04 14:40:00,347.48,347.63,347.2,347.2,3891.0,341.1211,341.2684,340.8463,340.8463,3891.0
2023-05-04 14:45:00,347.17,347.57,346.98,347.07,4503.0,340.8168,341.2095,340.6303,340.7186,4503.0
2023-05-04 14:50:00,347.06,347.07,346.75,347.05,2333.0,340.7088,340.7186,340.4045,340.699,2333.0
2023-05-04 14:55:00,347.05,347.32,346.94,347.12,2953.0,340.699,340.9641,340.591,340.7677,2953.0
2023-05-04 15:00:00,347.23,347.98,347.05,347.67,11978.0,340.8757,341.612,340.699,341.3077,11978.0
2023-05-04 15:05:00,347.66,348.12,347.54,347.65,3636.0,341.2978,341.7494,341.18,341.288,3636.0
2023-05-04 15:10:00,347.63,347.74,347.14,347.21,5428.0,341.2684,341.3764,340.7874,340.8561,5428.0
2023-05-04 15:15:00,347.18,347.18,346.78,347.15,4192.0,340.8266,340.8266,340.4339,340.7972,4192.0
2023-05-04 15:20:00,347.18,347.57,346.98,347.49,6657.0,340.8266,341.2095,340.6303,341.131,6657.0
2023-05-04 15:25:00,347.5,347.99,347.49,347.95,5472.0,341.1408,341.6218,341.131,341.5825,5472.0
2023-05-04 15:30:00,347.94,348.19,347.8,348.11,9019.0,341.5727,341.8181,341.4353,341.7396,9019.0
2023-05-04 15:35:00,348.19,348.68,348.17,348.43,6144.0,341.8181,342.2992,341.7985,342.0538,6144.0
2023-05-04 15:40:00,348.44,348.66,347.96,347.97,11568.0,342.0636,342.2795,341.5924,341.6022,11568.0
2023-05-04 15:45:00,347.96,348.11,347.46,348.03,16101.0,341.5924,341.7396,341.1015,341.6611,16101.0
2023-05-04 15:50:00,348.03,348.04,347.08,347.1,28356.0,341.6611,341.6709,340.7285,340.7481,28356.0
2023-05-04 15:55:00,347.09,347.73,347.0,347.6,40795.0,340.7383,341.3666,340.6499,341.2389,40795.0
2023-05-05 09:30:00,351.07,354.41,350.8,351.49,34509.0,344.6454,347.9243,344.3804,345.0578,34509.0
2023-05-05 09:35:00,351.35,351.56,350.24,351.07,11205.0,344.9203,345.1265,343.8306,344.6454,11205.0
2023-05-05 09:40:00,351.61,352.98,351.61,352.62,1500.0,345.1756,346.5205,345.1756,346.1671,1500.0
2023-05-05 09:45:00,352.68,353.71,352.43,353.69,7813.0,346.226,347.2371,345.9806,347.2175,7813.0
2023-05-05 09:50:00,353.72,354.1,353.32,353.47,4921.0,347.2469,347.62,346.8543,347.0015,4921.0
2023-05-05 09:55:00,353.69,354.28,353.14,353.2,7830.0,347.2175,347.7967,346.6776,346.7365,7830.0
2023-05-05 10:00:00,353.26,353.78,353.09,353.4,4410.0,346.7954,347.3058,346.6285,346.9328,4410.0
2023-05-05 10:05:00,353.3,353.98,353.29,353.82,2650.0,346.8346,347.5022,346.8248,347.3451,2650.0
2023-05-05 10:10:00,354.03,354.37,353.87,354.23,4012.0,347.5513,347.8851,347.3942,347.7476,4012.0
2023-05-05 10:15:00,354.32,354.58,354.17,354.17,2095.0,347.836,348.0912,347.6887,347.6887,2095.0
2023-05-05 10:20:00,354.34,354.85,354.1,354.83,8757.0,347.8556,348.3563,347.62,348.3366,8757.0
2023-05-05 10:25:00,355.0,355.32,354.76,355.32,9723.0,348.5035,348.8177,348.2679,348.8177,9723.0
2023-05-05 10:30:00,355.21,356.15,355.21,356.15,8460.0,348.7097,349.6325,348.7097,349.6325,8460.0
2023-05-05 10:35:00,356.15,356.58,356.06,356.51,6021.0,349.6325,350.0546,349.5441,349.9859,6021.0
2023-05-05 10:40:00,356.5,356.66,356.07,356.22,10299.0,349.9761,350.1331,349.5539,349.7012,10299.0
2023-05-05 10:45:00,356.23,356.23,355.21,355.45,8013.0,349.711,349.711,348.7097,348.9453,8013.0
2023-05-05 10:50:00,355.4,355.42,354.96,355.13,4160.0,348.8962,348.9158,348.4643,348.6311,4160.0
2023-05-05 10:55:00,354.9,355.16,354.14,354.58,3200.0,348.4054,348.6606,347.6593,348.0912,3200.0
2023-05-05 11:00:00,354.66,354.98,354.66,354.98,2231.0,348.1697,348.4839,348.1697,348.4839,2231.0
2023-05-05 11:05:00,354.96,355.35,354.46,354.53,3944.0,348.4643,348.8471,347.9734,348.0421,3944.0
2023-05-05 11:10:00,354.48,354.59,354.08,354.46,2089.0,347.993,348.101,347.6004,347.9734,2089.0
2023-05-05 11:15:00,354.48,354.49,353.87,353.87,2227.0,347.993,348.0029,347.3942,347.3942,2227.0
2023-05-05 11:20:00,354.11,354.52,353.77,354.45,5114.0,347.6298,348.0323,347.296,347.9636,5114.0
2023-05-05 11:25:00,354.47,354.58,354.27,354.33,4110.0,347.9832,348.0912,347.7869,347.8458,4110.0
2023-05-05 11:30:00,354.25,354.26,354.0,354.06,4239.0,347.7672,347.7771,347.5218,347.5807,4239.0
2023-05-05 11:35:00,354.07,354.07,353.25,353.25,4939.0,347.5905,347.5905,346.7855,346.7855,4939.0
2023-05-05 11:40:00,353.12,353.17,352.78,352.93,1150.0,346.6579,346.707,346.3241,346.4714,1150.0
2023-05-05 11:45:00,352.94,353.36,352.93,353.33,4755.0,346.4812,346.8935,346.4714,346.8641,4755.0
2023-05-05 11:50:00,353.28,353.47,353.14,353.16,3222.0,346.815,347.0015,346.6776,346.6972,3222.0
2023-05-05 11:55:00,353.16,353.33,352.99,353.22,1846.0,346.6972,346.8641,346.5303,346.7561,1846.0
2023-05-05 12:00:00,353.3,353.45,352.87,352.87,5890.0,346.8346,346.9819,346.4125,346.4125,5890.0
2023-05-05 12:05:00,352.77,352.84,352.61,352.69,1805.0,346.3143,346.3831,346.1573,346.2358,1805.0
2023-05-05 12:10:00,352.59,352.61,352.28,352.39,2186.0,346.1376,346.1573,345.8333,345.9413,2186.0
2023-05-05 12:15:00,352.27,352.51,352.19,352.5,4291.0,345.8235,346.0591,345.7449,346.0493,4291.0
2023-05-05 12:20:00,352.53,352.81,352.46,352.46,1835.0,346.0787,346.3536,346.01,346.01,1835.0
2023-05-05 12:25:00,352.54,352.63,352.14,352.37,3380.0,346.0885,346.1769,345.6959,345.9217,3380.0
2023-05-05 12:30:00,352.44,352.65,352.22,352.34,4107.0,345.9904,346.1965,345.7744,345.8922,4107.0
2023-05-05 12:35:00,352.32,352.38,352.18,352.19,5918.0,345.8726,345.9315,345.7351,345.7449,5918.0
2023-05-05 12:40:00,352.09,352.11,351.66,351.67,2762.0,345.6468,345.6664,345.2246,345.2345,2762.0
2023-05-05 12:45:00,351.64,351.8,351.6,351.71,4158.0,345.205,345.3621,345.1657,345.2737,4158.0
2023-05-05 12:50:00,351.68,352.16,351.65,352.07,4275.0,345.2443,345.7155,345.2148,345.6271,4275.0
2023-05-05 12:55:00,352.1,352.71,351.98,352.55,2909.0,345.6566,346.2554,345.5388,346.0984,2909.0
2023-05-05 13:00:00,352.67,352.72,352.33,352.53,4376.0,346.2162,346.2652,345.8824,346.0787,4376.0
2023-05-05 13:05:00,352.46,352.46,352.22,352.43,7539.0,346.01,346.01,345.7744,345.9806,7539.0
2023-05-05 13:10:00,352.28,352.76,352.28,352.56,1780.0,345.8333,346.3045,345.8333,346.1082,1780.0
2023-05-05 13:15:00,352.55,352.74,352.29,352.34,3586.0,346.0984,346.2849,345.8431,345.8922,3586.0
2023-05-05 13:20:00,352.42,352.54,352.41,352.46,1478.0,345.9707,346.0885,345.9609,346.01,1478.0
2023-05-05 13:25:00,352.53,352.58,352.25,352.47,3054.0,346.0787,346.1278,345.8038,346.0198,3054.0
2023-05-05 13:30:00,352.38,353.2,352.38,353.1,4869.0,345.9315,346.7365,345.9315,346.6383,4869.0
2023-05-05 13:35:00,353.21,353.24,352.95,352.99,1320.0,346.7463,346.7757,346.491,346.5303,1320.0
2023-05-05 13:40:00,352.98,353.23,352.98,353.19,2724.0,346.5205,346.7659,346.5205,346.7266,2724.0
2023-05-05 13:45:00,353.06,353.33,352.99,353.13,3284.0,346.599,346.8641,346.5303,346.6677,3284.0
2023-05-05 13:50:00,353.06,353.14,352.92,353.0,1506.0,346.599,346.6776,346.4616,346.5401,1506.0
2023-05-05 13:55:00,353.02,353.02,352.81,352.96,1912.0,346.5598,346.5598,346.3536,346.5009,1912.0
2023-05-05 14:00:00,353.11,353.28,352.92,353.28,3262.0,346.6481,346.815,346.4616,346.815,3262.0
2023-05-05 14:05:00,353.19,353.19,353.02,353.02,1800.0,346.7266,346.7266,346.5598,346.5598,1800.0
2023-05-05 14:10:00,352.94,353.01,352.35,352.57,2608.0,346.4812,346.5499,345.902,346.118,2608.0
2023-05-05 14:15:00,352.56,352.82,352.56,352.81,1852.0,346.1082,346.3634,346.1082,346.3536,1852.0
2023-05-05 14:20:00,352.82,353.05,352.82,352.91,2371.0,346.3634,346.5892,346.3634,346.4518,2371.0
2023-05-05 14:25:00,352.91,353.46,352.91,353.29,3737.0,346.4518,346.9917,346.4518,346.8248,3737.0
2023-05-05 14:30:00,353.39,353.93,353.31,353.69,8389.0,346.923,347.4531,346.8445,347.2175,8389.0
2023-05-05 14:35:00,353.77,353.86,353.64,353.66,3022.0,347.296,347.3844,347.1684,347.188,3022.0
2023-05-05 14:40:00,353.82,354.02,353.74,353.96,2584.0,347.3451,347.5415,347.2666,347.4826,2584.0
2023-05-05 14:45:00,354.17,354.4,353.99,354.32,2547.0,347.6887,347.9145,347.512,347.836,2547.0
2023-05-05 14:50:00,354.46,354.66,354.35,354.49,4529.0,347.9734,348.1697,347.8654,348.0029,4529.0
2023-05-05 14:55:00,354.57,354.83,354.35,354.35,4486.0,348.0814,348.3366,347.8654,347.8654,4486.0
2023-05-05 15:00:00,354.3,354.71,354.26,354.7,3383.0,347.8163,348.2188,347.7771,348.209,3383.0
2023-05-05 15:05:00,354.71,354.89,354.6,354.88,3755.0,348.2188,348.3955,348.1108,348.3857,3755.0
2023-05-05 15:10:00,354.79,354.86,354.56,354.68,2569.0,348.2974,348.3661,348.0716,348.1894,2569.0
2023-05-05 15:15:00,354.65,355.03,354.65,354.67,8024.0,348.1599,348.533,348.1599,348.1796,8024.0
2023-05-05 15:20:00,354.72,355.06,354.63,354.91,3728.0,348.2286,348.5624,348.1403,348.4152,3728.0
2023-05-05 15:25:00,354.82,354.89,354.7,354.86,3051.0,348.3268,348.3955,348.209,348.3661,3051.0
2023-05-05 15:30:00,354.75,355.15,354.68,355.02,8152.0,348.2581,348.6508,348.1894,348.5232,8152.0
2023-05-05 15:35:00,355.08,355.34,355.0,355.2,8704.0,348.5821,348.8373,348.5035,348.6999,8704.0
2023-05-05 15:40:00,355.22,355.42,355.13,355.33,13193.0,348.7195,348.9158,348.6311,348.8275,13193.0
2023-05-05 15:45:00,355.34,355.34,354.36,354.36,20177.0,348.8373,348.8373,347.8752,347.8752,20177.0
2023-05-05 15:50:00,354.36,354.46,354.03,354.15,13725.0,347.8752,347.9734,347.5513,347.6691,13725.0
2023-05-05 15:55:00,354.23,354.27,353.82,354.25,35805.0,347.7476,347.7869,347.3451,347.7672,35805.0
2023-05-08 09:30:00,354.46,355.37,354.46,354.8,11799.0,347.9734,348.8668,347.9734,348.3072,11799.0
2023-05-08 09:35:00,355.6,356.15,355.44,355.68,712.0,349.0925,349.6325,348.9355,349.1711,712.0
2023-05-08 09:40:00,355.53,355.66,355.1,355.1,1617.0,349.0238,349.1514,348.6017,348.6017,1617.0
2023-05-08 09:45:00,354.89,355.4,354.87,354.87,1964.0,348.3955,348.8962,348.3759,348.3759,1964.0
2023-05-08 09:50:00,354.85,355.26,354.1,354.1,2038.0,348.3563,348.7588,347.62,347.62,2038.0
2023-05-08 09:55:00,354.27,354.87,354.27,354.57,1846.0,347.7869,348.3759,347.7869,348.0814,1846.0
2023-05-08 10:00:00,354.48,355.46,354.48,355.46,4619.0,347.993,348.9551,347.993,348.9551,4619.0
2023-05-08 10:05:00,355.25,355.36,354.97,354.97,4510.0,348.7489,348.8569,348.4741,348.4741,4510.0
2023-05-08 10:10:00,354.94,354.94,354.25,354.33,1244.0,348.4446,348.4446,347.7672,347.8458,1244.0
2023-05-08 10:15:00,353.94,353.99,353.84,353.93,908.0,347.4629,347.512,347.3648,347.4531,908.0
2023-05-08 10:20:00,353.58,353.58,353.58,353.58,100.0,347.1095,347.1095,347.1095,347.1095,100.0
2023-05-08 10:25:00,353.47,353.79,353.4,353.57,2303.0,347.0015,347.3157,346.9328,347.0997,2303.0
2023-05-08 10:30:00,353.7,354.0,353.43,353.45,3915.0,347.2273,347.5218,346.9623,346.9819,3915.0
2023-05-08 10:35:00,353.39,354.25,353.39,354.15,2512.0,346.923,347.7672,346.923,347.6691,2512.0
2023-05-08 10:40:00,354.38,354.82,354.37,354.81,1598.0,347.8949,348.3268,347.8851,348.317,1598.0
2023-05-08 10:45:00,354.93,355.29,354.84,355.23,1206.0,348.4348,348.7882,348.3465,348.7293,1206.0
2023-05-08 10:50:00,355.22,355.22,354.9,354.97,1478.0,348.7195,348.7195,348.4054,348.4741,1478.0
2023-05-08 10:55:00,355.0,355.3,354.88,355.28,2700.0,348.5035,348.798,348.3857,348.7784,2700.0
2023-05-08 11:00:00,355.42,355.56,355.26,355.29,2820.0,348.9158,349.0533,348.7588,348.7882,2820.0
2023-05-08 11:05:00,355.02,355.07,354.85,355.07,2667.0,348.5232,348.5722,348.3563,348.5722,2667.0
2023-05-08 11:10:00,355.06,355.06,354.14,354.14,3301.0,348.5624,348.5624,347.6593,347.6593,3301.0
2023-05-08 11:15:00,354.38,354.38,354.21,354.21,200.0,347.8949,347.8949,347.728,347.728,200.0
2023-05-08 11:20:00,354.26,354.26,354.03,354.11,762.0,347.7771,347.7771,347.5513,347.6298,762.0
2023-05-08 11:25:00,354.0,354.0,353.9,353.9,500.0,347.5218,347.5218,347.4237,347.4237,500.0
2023-05-08 11:30:00,353.77,353.85,353.62,353.85,1212.0,347.296,347.3746,347.1488,347.3746,1212.0
2023-05-08 11:35:00,353.79,354.44,353.76,354.44,2622.0,347.3157,347.9538,347.2862,347.9538,2622.0
2023-05-08 11:40:00,354.19,354.39,354.12,354.36,1468.0,347.7083,347.9047,347.6396,347.8752,1468.0
2023-05-08 11:45:00,354.21,354.54,354.21,354.48,2139.0,347.728,348.0519,347.728,347.993,2139.0
2023-05-08 11:50:00,354.63,354.73,354.54,354.64,1166.0,348.1403,348.2385,348.0519,348.1501,1166.0
2023-05-08 11:55:00,354.5,355.07,354.44,355.01,4409.0,348.0127,348.5722,347.9538,348.5133,4409.0
2023-05-08 12:00:00,354.88,354.89,354.47,354.54,600.0,348.3857,348.3955,347.9832,348.0519,600.0
2023-05-08 12:05:00,354.41,354.52,354.31,354.46,3659.0,347.9243,348.0323,347.8262,347.9734,3659.0
2023-05-08 12:10:00,354.45,354.55,353.96,354.19,3883.0,347.9636,348.0618,347.4826,347.7083,3883.0
2023-05-08 12:15:00,353.6,353.96,353.6,353.96,1829.0,347.1291,347.4826,347.1291,347.4826,1829.0
2023-05-08 12:20:00,353.99,354.0,353.85,353.86,399.0,347.512,347.5218,347.3746,347.3844,399.0
2023-05-08 12:25:00,353.77,353.78,353.44,353.46,2028.0,347.296,347.3058,346.9721,346.9917,2028.0
2023-05-08 12:30:00,353.44,353.45,353.25,353.25,1422.0,346.9721,346.9819,346.7855,346.7855,1422.0
2023-05-08 12:35:00,353.31,353.54,353.3,353.46,3666.0,346.8445,347.0702,346.8346,346.9917,3666.0
2023-05-08 12:40:00,353.42,354.12,353.42,353.99,7748.0,346.9524,347.6396,346.9524,347.512,7748.0
2023-05-08 12:45:00,354.05,354.05,353.68,353.68,1591.0,347.5709,347.5709,347.2077,347.2077,1591.0
2023-05-08 12:50:00,353.71,353.96,353.69,353.93,1621.0,347.2371,347.4826,347.2175,347.4531,1621.0
2023-05-08 12:55:00,353.85,353.97,353.74,353.97,1184.0,347.3746,347.4924,347.2666,347.4924,1184.0
2023-05-08 13:00:00,353.97,353.97,353.97,353.97,0.0,347.4924,347.4924,347.4924,347.4924,0.0
2023-05-08 13:05:00,353.75,353.75,353.51,353.51,1146.0,347.2764,347.2764,347.0408,347.0408,1146.0
2023-05-08 13:10:00,353.61,353.73,353.55,353.64,1026.0,347.139,347.2568,347.0801,347.1684,1026.0
2023-05-08 13:15:00,353.65,353.74,353.63,353.74,1076.0,347.1782,347.2666,347.1586,347.2666,1076.0
2023-05-08 13:20:00,353.81,353.96,353.73,353.77,1311.0,347.3353,347.4826,347.2568,347.296,1311.0
2023-05-08 13:25:00,353.6,353.62,353.5,353.56,600.0,347.1291,347.1488,347.031,347.0899,600.0
2023-05-08 13:30:00,353.67,354.29,353.67,354.14,3650.0,347.1979,347.8065,347.1979,347.6593,3650.0
2023-05-08 13:35:00,354.29,354.37,354.21,354.36,2757.0,347.8065,347.8851,347.728,347.8752,2757.0
2023-05-08 13:40:00,354.44,354.44,354.06,354.06,502.0,347.9538,347.9538,347.5807,347.5807,502.0
2023-05-08 13:45:00,353.97,354.53,353.97,354.52,16012.0,347.4924,348.0421,347.4924,348.0323,16012.0
2023-05-08 13:50:00,354.45,354.97,354.38,354.88,7330.0,347.9636,348.4741,347.8949,348.3857,7330.0
2023-05-08 13:55:00,354.84,354.98,354.8,354.82,3442.0,348.3465,348.4839,348.3072,348.3268,3442.0
2023-05-08 14:00:00,354.89,355.25,354.89,354.94,9613.0,348.3955,348.7489,348.3955,348.4446,9613.0
2023-05-08 14:05:00,354.98,355.0,353.96,354.25,4621.0,348.4839,348.5035,347.4826,347.7672,4621.0
2023-05-08 14:10:00,354.25,354.81,354.25,354.63,5805.0,347.7672,348.317,347.7672,348.1403,5805.0
2023-05-08 14:15:00,354.68,354.88,354.64,354.64,504.0,348.1894,348.3857,348.1501,348.1501,504.0
2023-05-08 14:20:00,354.73,355.12,354.73,355.06,836.0,348.2385,348.6213,348.2385,348.5624,836.0
2023-05-08 14:25:00,355.17,355.49,354.97,355.43,4820.0,348.6704,348.9846,348.4741,348.9257,4820.0
2023-05-08 14:30:00,355.47,355.65,355.47,355.63,1022.0,348.9649,349.1416,348.9649,349.122,1022.0
2023-05-08 14:35:00,355.52,355.58,355.38,355.38,861.0,349.014,349.0729,348.8766,348.8766,861.0
2023-05-08 14:40:00,355.36,355.54,355.3,355.39,1392.0,348.8569,349.0336,348.798,348.8864,1392.0
2023-05-08 14:45:00,355.41,355.93,355.41,355.89,7421.0,348.906,349.4165,348.906,349.3772,7421.0
2023-05-08 14:50:00,355.92,356.13,355.86,355.87,7985.0,349.4067,349.6128,349.3478,349.3576,7985.0
2023-05-08 14:55:00,355.94,356.03,355.83,355.98,1513.0,349.4263,349.5147,349.3183,349.4656,1513.0
2023-05-08 15:00:00,356.08,356.1,355.55,355.62,2389.0,349.5638,349.5834,349.0435,349.1122,2389.0
2023-05-08 15:05:00,355.66,355.66,355.27,355.35,918.0,349.1514,349.1514,348.7686,348.8471,918.0
2023-05-08 15:10:00,355.28,355.28,355.11,355.23,1260.0,348.7784,348.7784,348.6115,348.7293,1260.0
2023-05-08 15:15:00,355.18,355.37,354.88,355.34,4503.0,348.6802,348.8668,348.3857,348.8373,4503.0
2023-05-08 15:20:00,355.32,355.32,355.0,355.18,3279.0,348.8177,348.8177,348.5035,348.6802,3279.0
2023-05-08 15:25:00,355.1,355.28,355.0,355.28,3660.0,348.6017,348.7784,348.5035,348.7784,3660.0
2023-05-08 15:30:00,355.21,355.47,355.19,355.34,5088.0,348.7097,348.9649,348.69,348.8373,5088.0
2023-05-08 15:35:00,355.38,355.63,355.38,355.63,4277.0,348.8766,349.122,348.8766,349.122,4277.0
2023-05-08 15:40:00,355.64,355.96,355.59,355.91,10544.0,349.1318,349.446,349.0827,349.3969,10544.0
2023-05-08 15:45:00,355.93,356.1,355.71,355.71,9737.0,349.4165,349.5834,349.2005,349.2005,9737.0
2023-05-08 15:50:00,355.61,355.64,355.29,355.34,5037.0,349.1024,349.1318,348.7882,348.8373,5037.0
2023-05-08 15:55:00,355.39,355.42,355.01,355.14,25041.0,348.8864,348.9158,348.5133,348.641,25041.0
2023-05-09 09:30:00,355.18,356.28,354.73,355.52,29004.0,348.6802,349.7601,348.2385,349.014,29004.0
2023-05-09 09:35:00,355.59,356.84,355.42,356.83,4261.0,349.0827,350.3099,348.9158,350.3,4261.0
2023-05-09 09:40:00,356.82,357.08,356.06,356.72,7448.0,350.2902,350.5455,349.5441,350.192,7448.0
2023-05-09 09:45:00,356.64,357.73,356.63,357.32,6802.0,350.1135,351.1836,350.1037,350.7811,6802.0
2023-05-09 09:50:00,357.25,357.25,356.59,356.67,6046.0,350.7123,350.7123,350.0644,350.143,6046.0
2023-05-09 09:55:00,356.98,357.5,356.93,357.5,5709.0,350.4473,350.9578,350.3982,350.9578,5709.0
2023-05-09 10:00:00,357.56,357.79,357.28,357.63,3613.0,351.0167,351.2425,350.7418,351.0854,3613.0
2023-05-09 10:05:00,357.69,357.77,357.19,357.3,2169.0,351.1443,351.2228,350.6534,350.7614,2169.0
2023-05-09 10:10:00,357.19,357.79,357.07,357.72,5109.0,350.6534,351.2425,350.5356,351.1737,5109.0
2023-05-09 10:15:00,357.75,358.54,357.41,358.54,8466.0,351.2032,351.9787,350.8694,351.9787,8466.0
2023-05-09 10:20:00,358.47,359.1,358.4,359.0,4215.0,351.91,352.5285,351.8413,352.4303,4215.0
2023-05-09 10:25:00,358.88,359.01,357.85,358.15,7524.0,352.3125,352.4401,351.3014,351.5959,7524.0
2023-05-09 10:30:00,358.32,358.57,358.17,358.32,5208.0,351.7628,352.0082,351.6155,351.7628,5208.0
2023-05-09 10:35:00,358.35,358.35,357.79,358.07,3900.0,351.7922,351.7922,351.2425,351.5173,3900.0
2023-05-09 10:40:00,358.06,358.15,357.67,357.8,2184.0,351.5075,351.5959,351.1247,351.2523,2184.0
2023-05-09 10:45:00,357.73,357.93,357.18,357.3,2937.0,351.1836,351.3799,350.6436,350.7614,2937.0
2023-05-09 10:50:00,357.24,357.34,356.98,356.98,1999.0,350.7025,350.8007,350.4473,350.4473,1999.0
2023-05-09 10:55:00,356.98,357.22,356.88,356.97,3841.0,350.4473,350.6829,350.3491,350.4375,3841.0
2023-05-09 11:00:00,356.97,357.41,356.96,357.18,10808.0,350.4375,350.8694,350.4277,350.6436,10808.0
2023-05-09 11:05:00,357.2,357.38,356.74,357.14,3735.0,350.6633,350.84,350.2117,350.6044,3735.0
2023-05-09 11:10:00,357.06,357.07,356.46,356.59,2674.0,350.5258,350.5356,349.9368,350.0644,2674.0
2023-05-09 11:15:00,356.62,357.1,356.61,357.07,1904.0,350.0939,350.5651,350.0841,350.5356,1904.0
2023-05-09 11:20:00,357.05,357.31,356.98,357.15,5800.0,350.516,350.7713,350.4473,350.6142,5800.0
2023-05-09 11:25:00,356.92,356.92,356.4,356.58,2244.0,350.3884,350.3884,349.8779,350.0546,2244.0
2023-05-09 11:30:00,356.7,357.14,356.61,357.0,2341.0,350.1724,350.6044,350.0841,350.4669,2341.0
2023-05-09 11:35:00,357.12,357.12,356.69,356.83,2108.0,350.5847,350.5847,350.1626,350.3,2108.0
2023-05-09 11:40:00,356.74,356.74,356.27,356.55,2340.0,350.2117,350.2117,349.7503,350.0252,2340.0
2023-05-09 11:45:00,356.66,356.75,356.63,356.63,2110.0,350.1331,350.2215,350.1037,350.1037,2110.0
2023-05-09 11:50:00,356.74,356.74,356.4,356.54,2070.0,350.2117,350.2117,349.8779,350.0153,2070.0
2023-05-09 11:55:00,356.5,356.51,356.23,356.42,3496.0,349.9761,349.9859,349.711,349.8975,3496.0
2023-05-09 12:00:00,356.31,356.31,355.97,355.98,3726.0,349.7896,349.7896,349.4558,349.4656,3726.0
2023-05-09 12:05:00,355.96,356.1,355.65,355.98,4677.0,349.446,349.5834,349.1416,349.4656,4677.0
2023-05-09 12:10:00,356.05,356.05,355.47,355.5,3014.0,349.5343,349.5343,348.9649,348.9944,3014.0
2023-05-09 12:15:00,355.5,355.7,355.44,355.68,2300.0,348.9944,349.1907,348.9355,349.1711,2300.0
2023-05-09 12:20:00,355.6,355.82,355.59,355.6,1200.0,349.0925,349.3085,349.0827,349.0925,1200.0
2023-05-09 12:25:00,355.65,355.78,355.33,355.33,1606.0,349.1416,349.2692,348.8275,348.8275,1606.0
2023-05-09 12:30:00,355.46,355.5,355.22,355.47,1905.0,348.9551,348.9944,348.7195,348.9649,1905.0
2023-05-09 12:35:00,355.41,355.51,355.17,355.27,1866.0,348.906,349.0042,348.6704,348.7686,1866.0
2023-05-09 12:40:00,355.28,355.45,355.16,355.42,1416.0,348.7784,348.9453,348.6606,348.9158,1416.0
2023-05-09 12:45:00,355.46,355.46,355.17,355.23,1100.0,348.9551,348.9551,348.6704,348.7293,1100.0
2023-05-09 12:50:00,355.27,355.68,355.27,355.56,2201.0,348.7686,349.1711,348.7686,349.0533,2201.0
2023-05-09 12:55:00,355.66,355.85,355.6,355.81,2202.0,349.1514,349.338,349.0925,349.2987,2202.0
2023-05-09 13:00:00,355.9,356.39,355.89,356.25,4102.0,349.3871,349.8681,349.3772,349.7306,4102.0
2023-05-09 13:05:00,356.07,356.36,356.07,356.25,3302.0,349.5539,349.8386,349.5539,349.7306,3302.0
2023-05-09 13:10:00,356.28,356.28,355.96,356.08,2338.0,349.7601,349.7601,349.446,349.5638,2338.0
2023-05-09 13:15:00,356.16,356.26,356.09,356.17,916.0,349.6423,349.7405,349.5736,349.6521,916.0
2023-05-09 13:20:00,355.98,356.06,355.92,355.96,1900.0,349.4656,349.5441,349.4067,349.446,1900.0
2023-05-09 13:25:00,355.9,356.21,355.9,356.12,2256.0,349.3871,349.6914,349.3871,349.603,2256.0
2023-05-09 13:30:00,356.16,356.24,356.05,356.2,1375.0,349.6423,349.7208,349.5343,349.6816,1375.0
2023-05-09 13:35:00,356.26,356.26,356.03,356.03,2540.0,349.7405,349.7405,349.5147,349.5147,2540.0
2023-05-09 13:40:00,355.92,355.98,355.77,355.77,1000.0,349.4067,349.4656,349.2594,349.2594,1000.0
2023-05-09 13:45:00,355.8,355.89,355.72,355.75,1865.0,349.2889,349.3772,349.2103,349.2398,1865.0
2023-05-09 13:50:00,355.78,355.95,355.66,355.86,1049.0,349.2692,349.4361,349.1514,349.3478,1049.0
2023-05-09 13:55:00,356.01,356.34,356.01,356.24,2489.0,349.495,349.819,349.495,349.7208,2489.0
2023-05-09 14:00:00,356.36,356.47,356.22,356.22,2884.0,349.8386,349.9466,349.7012,349.7012,2884.0
2023-05-09 14:05:00,356.22,356.22,356.08,356.15,3105.0,349.7012,349.7012,349.5638,349.6325,3105.0
2023-05-09 14:10:00,356.19,356.21,356.05,356.07,1952.0,349.6717,349.6914,349.5343,349.5539,1952.0
2023-05-09 14:15:00,356.19,356.31,356.01,356.03,1425.0,349.6717,349.7896,349.495,349.5147,1425.0
2023-05-09 14:20:00,356.03,356.03,355.64,355.64,2475.0,349.5147,349.5147,349.1318,349.1318,2475.0
2023-05-09 14:25:00,355.64,355.92,355.64,355.87,2030.0,349.1318,349.4067,349.1318,349.3576,2030.0
2023-05-09 14:30:00,355.95,356.08,355.71,355.74,2407.0,349.4361,349.5638,349.2005,349.23,2407.0
2023-05-09 14:35:00,355.83,355.98,355.75,355.98,2869.0,349.3183,349.4656,349.2398,349.4656,2869.0
2023-05-09 14:40:00,355.96,356.23,355.96,356.13,2705.0,349.446,349.711,349.446,349.6128,2705.0
2023-05-09 14:45:00,355.98,356.05,355.75,355.84,1500.0,349.4656,349.5343,349.2398,349.3282,1500.0
2023-05-09 14:50:00,355.92,356.05,355.52,355.7,5746.0,349.4067,349.5343,349.014,349.1907,5746.0
2023-05-09 14:55:00,355.8,356.05,355.73,355.85,10723.0,349.2889,349.5343,349.2202,349.338,10723.0
2023-05-09 15:00:00,355.88,356.22,355.88,356.2,9786.0,349.3674,349.7012,349.3674,349.6816,9786.0
2023-05-09 15:05:00,356.2,356.37,356.18,356.35,1988.0,349.6816,349.8485,349.6619,349.8288,1988.0
2023-05-09 15:10:00,356.21,356.22,355.92,355.92,1300.0,349.6914,349.7012,349.4067,349.4067,1300.0
2023-05-09 15:15:00,355.83,355.87,355.29,355.29,2295.0,349.3183,349.3576,348.7882,348.7882,2295.0
2023-05-09 15:20:00,355.27,355.46,355.27,355.32,2800.0,348.7686,348.9551,348.7686,348.8177,2800.0
2023-05-09 15:25:00,355.44,355.46,355.25,355.27,3939.0,348.9355,348.9551,348.7489,348.7686,3939.0
2023-05-09 15:30:00,355.19,355.44,355.03,355.44,6283.0,348.69,348.9355,348.533,348.9355,6283.0
2023-05-09 15:35:00,355.44,355.51,355.17,355.28,4601.0,348.9355,349.0042,348.6704,348.7784,4601.0
2023-05-09 15:40:00,355.37,355.37,355.08,355.31,9252.0,348.8668,348.8668,348.5821,348.8079,9252.0
2023-05-09 15:45:00,355.32,355.53,355.0,355.0,7993.0,348.8177,349.0238,348.5035,348.5035,7993.0
2023-05-09 15:50:00,355.0,355.39,354.99,355.25,17644.0,348.5035,348.8864,348.4937,348.7489,17644.0
2023-05-09 15:55:00,355.19,355.42,354.98,355.17,55380.0,348.69,348.9158,348.4839,348.6704,55380.0
2023-05-10 09:30:00,357.1,359.93,357.1,359.27,25074.0,350.5651,353.3433,350.5651,352.6954,25074.0
2023-05-10 09:35:00,359.15,359.98,358.75,359.93,9744.0,352.5776,353.3924,352.1849,353.3433,9744.0
2023-05-10 09:40:00,359.52,359.76,358.76,359.32,6727.0,352.9408,353.1764,352.1947,352.7445,6727.0
2023-05-10 09:45:00,359.43,359.73,358.14,358.33,10395.0,352.8525,353.147,351.5861,351.7726,10395.0
2023-05-10 09:50:00,358.3,359.24,358.23,359.0,8858.0,351.7431,352.6659,351.6744,352.4303,8858.0
2023-05-10 09:55:00,359.09,360.0,359.09,359.99,4698.0,352.5187,353.412,352.5187,353.4022,4698.0
2023-05-10 10:00:00,359.88,360.31,359.87,360.31,4732.0,353.2942,353.7164,353.2844,353.7164,4732.0
2023-05-10 10:05:00,360.33,360.58,360.27,360.45,7351.0,353.736,353.9814,353.6771,353.8538,7351.0
2023-05-10 10:10:00,360.37,360.37,360.05,360.27,4764.0,353.7753,353.7753,353.4611,353.6771,4764.0
2023-05-10 10:15:00,360.39,360.58,359.24,359.43,7866.0,353.7949,353.9814,352.6659,352.8525,7866.0
2023-05-10 10:20:00,359.42,360.35,359.41,360.35,6111.0,352.8426,353.7556,352.8328,353.7556,6111.0
2023-05-10 10:25:00,360.32,360.68,359.78,359.79,5660.0,353.7262,354.0796,353.196,353.2059,5660.0
2023-05-10 10:30:00,359.94,360.1,359.07,359.07,5334.0,353.3531,353.5102,352.499,352.499,5334.0
2023-05-10 10:35:00,359.18,359.18,358.91,359.04,7442.0,352.607,352.607,352.342,352.4696,7442.0
2023-05-10 10:40:00,359.05,359.4,358.56,358.78,24092.0,352.4794,352.823,351.9984,352.2143,24092.0
2023-05-10 10:45:00,358.82,359.35,358.29,359.29,15605.0,352.2536,352.7739,351.7333,352.715,15605.0
2023-05-10 10:50:00,359.17,360.03,358.97,359.64,6142.0,352.5972,353.4415,352.4009,353.0586,6142.0
2023-05-10 10:55:00,359.56,359.63,358.99,359.63,7681.0,352.9801,353.0488,352.4205,353.0488,7681.0
2023-05-10 11:00:00,359.66,360.09,359.65,359.94,12158.0,353.0782,353.5004,353.0684,353.3531,12158.0
2023-05-10 11:05:00,360.02,360.3,359.89,360.3,4658.0,353.4317,353.7065,353.304,353.7065,4658.0
2023-05-10 11:10:00,360.14,360.37,359.66,359.67,6385.0,353.5495,353.7753,353.0782,353.0881,6385.0
2023-05-10 11:15:00,359.7,359.99,359.66,359.93,5463.0,353.1175,353.4022,353.0782,353.3433,5463.0
2023-05-10 11:20:00,359.94,360.33,359.86,360.01,3606.0,353.3531,353.736,353.2746,353.4218,3606.0
2023-05-10 11:25:00,360.06,360.12,359.83,360.12,3758.0,353.4709,353.5298,353.2451,353.5298,3758.0
2023-05-10 11:30:00,360.12,360.23,359.9,360.19,6363.0,353.5298,353.6378,353.3139,353.5985,6363.0
2023-05-10 11:35:00,360.3,360.3,360.02,360.17,2534.0,353.7065,353.7065,353.4317,353.5789,2534.0
2023-05-10 11:40:00,360.17,360.24,359.99,360.01,3442.0,353.5789,353.6476,353.4022,353.4218,3442.0
2023-05-10 11:45:00,360.03,360.14,359.89,360.12,3794.0,353.4415,353.5495,353.304,353.5298,3794.0
2023-05-10 11:50:00,360.05,360.17,359.49,359.49,2953.0,353.4611,353.5789,352.9114,352.9114,2953.0
2023-05-10 11:55:00,359.59,359.71,359.19,359.24,3306.0,353.0095,353.1273,352.6168,352.6659,3306.0
2023-05-10 12:00:00,359.34,359.34,358.9,359.21,4619.0,352.7641,352.7641,352.3322,352.6365,4619.0
2023-05-10 12:05:00,359.24,359.33,359.12,359.33,3031.0,352.6659,352.7543,352.5481,352.7543,3031.0
2023-05-10 12:10:00,359.27,359.69,359.14,359.47,3224.0,352.6954,353.1077,352.5678,352.8917,3224.0
2023-05-10 12:15:00,359.36,359.46,359.25,359.38,3063.0,352.7837,352.8819,352.6757,352.8034,3063.0
2023-05-10 12:20:00,359.48,359.66,359.37,359.64,1801.0,352.9015,353.0782,352.7936,353.0586,1801.0
2023-05-10 12:25:00,359.69,359.71,359.38,359.58,3372.0,353.1077,353.1273,352.8034,352.9997,3372.0
2023-05-10 12:30:00,359.56,359.67,359.11,359.36,3235.0,352.9801,353.0881,352.5383,352.7837,3235.0
2023-05-10 12:35:00,359.36,359.58,359.16,359.43,3023.0,352.7837,352.9997,352.5874,352.8525,3023.0
2023-05-10 12:40:00,359.55,359.56,359.44,359.51,2069.0,352.9703,352.9801,352.8623,352.931,2069.0
2023-05-10 12:45:00,359.5,359.58,359.2,359.2,3831.0,352.9212,352.9997,352.6267,352.6267,3831.0
2023-05-10 12:50:00,359.14,359.29,358.75,359.03,6493.0,352.5678,352.715,352.1849,352.4598,6493.0
2023-05-10 12:55:00,358.98,359.19,358.75,359.19,13460.0,352.4107,352.6168,352.1849,352.6168,13460.0
2023-05-10 13:00:00,359.15,359.28,358.96,359.2,6166.0,352.5776,352.7052,352.3911,352.6267,6166.0
2023-05-10 13:05:00,359.2,359.36,359.13,359.36,6895.0,352.6267,352.7837,352.5579,352.7837,6895.0
2023-05-10 13:10:00,359.33,359.38,359.0,359.33,6888.0,352.7543,352.8034,352.4303,352.7543,6888.0
2023-05-10 13:15:00,359.27,359.36,359.01,359.07,16079.0,352.6954,352.7837,352.4401,352.499,16079.0
2023-05-10 13:20:00,359.07,359.19,358.79,358.9,10776.0,352.499,352.6168,352.2242,352.3322,10776.0
2023-05-10 13:25:00,358.81,358.96,358.42,358.68,12421.0,352.2438,352.3911,351.8609,352.1162,12421.0
2023-05-10 13:30:00,358.64,359.18,358.56,359.17,9916.0,352.0769,352.607,351.9984,352.5972,9916.0
2023-05-10 13:35:00,359.09,359.12,358.18,358.29,3739.0,352.5187,352.5481,351.6253,351.7333,3739.0
2023-05-10 13:40:00,358.36,358.61,358.36,358.54,3196.0,351.802,352.0475,351.802,351.9787,3196.0
2023-05-10 13:45:00,358.65,359.21,358.65,359.14,6450.0,352.0867,352.6365,352.0867,352.5678,6450.0
2023-05-10 13:50:00,359.1,359.6,359.08,359.36,10505.0,352.5285,353.0193,352.5089,352.7837,10505.0
2023-05-10 13:55:00,359.45,359.72,359.37,359.62,4862.0,352.8721,353.1371,352.7936,353.039,4862.0
2023-05-10 14:00:00,359.7,360.23,359.7,360.08,5607.0,353.1175,353.6378,353.1175,353.4906,5607.0
2023-05-10 14:05:00,360.23,360.5,360.16,360.33,5250.0,353.6378,353.9029,353.5691,353.736,5250.0
2023-05-10 14:10:00,360.37,360.66,360.26,360.46,4396.0,353.7753,354.0599,353.6673,353.8636,4396.0
2023-05-10 14:15:00,360.7,360.9,360.65,360.86,5488.0,354.0992,354.2956,354.0501,354.2563,5488.0
2023-05-10 14:20:00,360.88,360.92,360.58,360.59,3700.0,354.2759,354.3152,353.9814,353.9912,3700.0
2023-05-10 14:25:00,360.53,361.1,360.41,360.87,6948.0,353.9323,354.4919,353.8145,354.2661,6948.0
2023-05-10 14:30:00,361.06,361.15,360.95,361.13,4540.0,354.4526,354.541,354.3446,354.5213,4540.0
2023-05-10 14:35:00,361.08,361.37,361.0,361.27,6098.0,354.4723,354.757,354.3937,354.6588,6098.0
2023-05-10 14:40:00,361.31,361.5,361.11,361.26,4862.0,354.6981,354.8846,354.5017,354.649,4862.0
2023-05-10 14:45:00,361.38,361.87,361.27,361.87,11087.0,354.7668,355.2478,354.6588,355.2478,11087.0
2023-05-10 14:50:00,361.79,362.14,361.77,361.88,19815.0,355.1693,355.5129,355.1496,355.2576,19815.0
2023-05-10 14:55:00,361.73,362.09,361.64,362.06,10936.0,355.1104,355.4638,355.022,355.4343,10936.0
2023-05-10 15:00:00,362.01,362.31,361.97,362.0,12228.0,355.3852,355.6798,355.346,355.3754,12228.0
2023-05-10 15:05:00,362.03,362.17,361.8,362.0,11718.0,355.4049,355.5423,355.1791,355.3754,11718.0
2023-05-10 15:10:00,361.93,362.12,361.42,361.6,10063.0,355.3067,355.4932,354.806,354.9827,10063.0
2023-05-10 15:15:00,361.53,361.92,361.32,361.91,8210.0,354.914,355.2969,354.7079,355.2871,8210.0
2023-05-10 15:20:00,361.92,362.81,361.92,362.81,9294.0,355.2969,356.1706,355.2969,356.1706,9294.0
2023-05-10 15:25:00,362.87,363.18,362.8,362.98,9045.0,356.2295,356.5338,356.1608,356.3375,9045.0
2023-05-10 15:30:00,362.88,363.44,362.81,363.15,12019.0,356.2393,356.7891,356.1706,356.5044,12019.0
2023-05-10 15:35:00,363.15,363.51,363.15,363.41,13644.0,356.5044,356.8578,356.5044,356.7596,13644.0
2023-05-10 15:40:00,363.38,363.6,362.96,363.04,23749.0,356.7302,356.9461,356.3179,356.3964,23749.0
2023-05-10 15:45:00,362.97,363.64,362.96,363.38,33089.0,356.3277,356.9854,356.3179,356.7302,33089.0
2023-05-10 15:50:00,363.3,363.33,362.72,362.98,29005.0,356.6516,356.6811,356.0822,356.3375,29005.0
2023-05-10 15:55:00,362.98,363.02,362.15,362.18,82402.0,356.3375,356.3768,355.5227,355.5521,82402.0
2023-05-11 09:30:00,362.92,363.64,361.03,361.48,19668.0,356.2786,356.9854,354.4232,354.8649,19668.0
2023-05-11 09:35:00,361.49,362.19,361.17,361.6,7552.0,354.8748,355.5619,354.5606,354.9827,7552.0
2023-05-11 09:40:00,361.36,361.44,360.2,360.7,4447.0,354.7471,354.8257,353.6084,354.0992,4447.0
2023-05-11 09:45:00,360.54,360.95,359.39,359.75,5788.0,353.9421,354.3446,352.8132,353.1666,5788.0
2023-05-11 09:50:00,359.79,360.38,359.49,360.13,5658.0,353.2059,353.7851,352.9114,353.5396,5658.0
2023-05-11 09:55:00,360.09,360.2,359.51,359.77,3002.0,353.5004,353.6084,352.931,353.1862,3002.0
2023-05-11 10:00:00,359.75,359.98,359.24,359.98,6181.0,353.1666,353.3924,352.6659,353.3924,6181.0
2023-05-11 10:05:00,359.95,360.25,359.77,360.19,4836.0,353.3629,353.6574,353.1862,353.5985,4836.0
2023-05-11 10:10:00,360.31,360.59,360.0,360.59,7533.0,353.7164,353.9912,353.412,353.9912,7533.0
2023-05-11 10:15:00,360.57,361.08,360.44,360.9,8260.0,353.9716,354.4723,353.844,354.2956,8260.0
2023-05-11 10:20:00,360.86,361.31,360.59,361.31,10513.0,354.2563,354.6981,353.9912,354.6981,10513.0
2023-05-11 10:25:00,361.43,361.54,361.01,361.19,3062.0,354.8159,354.9238,354.4035,354.5802,3062.0
2023-05-11 10:30:00,361.15,361.34,360.67,360.79,3269.0,354.541,354.7275,354.0698,354.1876,3269.0
2023-05-11 10:35:00,360.8,360.8,359.55,359.55,5124.0,354.1974,354.1974,352.9703,352.9703,5124.0
2023-05-11 10:40:00,359.58,359.63,359.24,359.56,8602.0,352.9997,353.0488,352.6659,352.9801,8602.0
2023-05-11 10:45:00,359.48,360.31,359.26,360.04,5013.0,352.9015,353.7164,352.6856,353.4513,5013.0
2023-05-11 10:50:00,359.98,360.13,359.74,359.9,1916.0,353.3924,353.5396,353.1568,353.3139,1916.0
2023-05-11 10:55:00,360.22,360.9,360.19,360.89,4735.0,353.628,354.2956,353.5985,354.2857,4735.0
2023-05-11 11:00:00,361.12,361.5,361.04,361.04,6858.0,354.5115,354.8846,354.433,354.433,6858.0
2023-05-11 11:05:00,361.16,361.24,360.89,360.97,3776.0,354.5508,354.6293,354.2857,354.3643,3776.0
2023-05-11 11:10:00,360.83,360.83,360.04,360.06,3005.0,354.2268,354.2268,353.4513,353.4709,3005.0
2023-05-11 11:15:00,360.19,360.56,360.19,360.32,4627.0,353.5985,353.9618,353.5985,353.7262,4627.0
2023-05-11 11:20:00,360.49,360.83,360.32,360.75,3290.0,353.8931,354.2268,353.7262,354.1483,3290.0
2023-05-11 11:25:00,360.56,360.81,360.49,360.72,2901.0,353.9618,354.2072,353.8931,354.1188,2901.0
2023-05-11 11:30:00,360.75,360.96,360.36,360.38,3863.0,354.1483,354.3545,353.7654,353.7851,3863.0
2023-05-11 11:35:00,360.45,360.49,360.01,360.01,5146.0,353.8538,353.8931,353.4218,353.4218,5146.0
2023-05-11 11:40:00,360.08,360.66,360.0,360.49,4918.0,353.4906,354.0599,353.412,353.8931,4918.0
2023-05-11 11:45:00,360.57,360.66,360.08,360.22,4563.0,353.9716,354.0599,353.4906,353.628,4563.0
2023-05-11 11:50:00,360.13,360.25,359.9,360.05,1390.0,353.5396,353.6574,353.3139,353.4611,1390.0
2023-05-11 11:55:00,359.9,360.39,359.82,360.35,9399.0,353.3139,353.7949,353.2353,353.7556,9399.0
2023-05-11 12:00:00,360.39,360.7,360.18,360.34,3533.0,353.7949,354.0992,353.5887,353.7458,3533.0
2023-05-11 12:05:00,360.37,360.67,360.37,360.4,2712.0,353.7753,354.0698,353.7753,353.8047,2712.0
2023-05-11 12:10:00,360.4,360.4,360.14,360.28,1452.0,353.8047,353.8047,353.5495,353.6869,1452.0
2023-05-11 12:15:00,360.23,360.46,359.93,360.39,6240.0,353.6378,353.8636,353.3433,353.7949,6240.0
2023-05-11 12:20:00,360.35,360.92,360.35,360.81,2331.0,353.7556,354.3152,353.7556,354.2072,2331.0
2023-05-11 12:25:00,360.81,360.96,360.42,360.73,4970.0,354.2072,354.3545,353.8243,354.1287,4970.0
2023-05-11 12:30:00,360.84,360.88,360.53,360.53,1450.0,354.2367,354.2759,353.9323,353.9323,1450.0
2023-05-11 12:35:00,360.59,360.83,360.58,360.72,1808.0,353.9912,354.2268,353.9814,354.1188,1808.0
2023-05-11 12:40:00,360.69,360.96,360.69,360.91,1500.0,354.0894,354.3545,354.0894,354.3054,1500.0
2023-05-11 12:45:00,360.93,360.98,360.82,360.87,1420.0,354.325,354.3741,354.217,354.2661,1420.0
2023-05-11 12:50:00,360.96,361.05,360.84,360.91,2085.0,354.3545,354.4428,354.2367,354.3054,2085.0
2023-05-11 12:55:00,360.94,360.98,360.66,360.76,2898.0,354.3348,354.3741,354.0599,354.1581,2898.0
2023-05-11 13:00:00,360.78,360.83,360.69,360.75,2164.0,354.1777,354.2268,354.0894,354.1483,2164.0
2023-05-11 13:05:00,360.68,360.8,360.45,360.61,2082.0,354.0796,354.1974,353.8538,354.0109,2082.0
2023-05-11 13:10:00,360.69,360.7,360.27,360.37,1497.0,354.0894,354.0992,353.6771,353.7753,1497.0
2023-05-11 13:15:00,360.5,360.57,360.29,360.38,4763.0,353.9029,353.9716,353.6967,353.7851,4763.0
2023-05-11 13:20:00,360.47,360.47,359.79,359.79,2303.0,353.8734,353.8734,353.2059,353.2059,2303.0
2023-05-11 13:25:00,359.92,360.21,359.89,360.1,1901.0,353.3335,353.6182,353.304,353.5102,1901.0
2023-05-11 13:30:00,360.12,360.16,359.75,359.97,2341.0,353.5298,353.5691,353.1666,353.3826,2341.0
2023-05-11 13:35:00,359.88,359.96,359.64,359.92,1164.0,353.2942,353.3728,353.0586,353.3335,1164.0
2023-05-11 13:40:00,359.71,359.83,358.94,358.94,1900.0,353.1273,353.2451,352.3714,352.3714,1900.0
2023-05-11 13:45:00,358.93,359.14,358.24,358.4,4137.0,352.3616,352.5678,351.6842,351.8413,4137.0
2023-05-11 13:50:00,358.21,358.75,358.11,358.7,3426.0,351.6548,352.1849,351.5566,352.1358,3426.0
2023-05-11 13:55:00,358.65,359.07,358.52,359.07,3427.0,352.0867,352.499,351.9591,352.499,3427.0
2023-05-11 14:00:00,359.29,359.47,359.17,359.34,4238.0,352.715,352.8917,352.5972,352.7641,4238.0
2023-05-11 14:05:00,359.23,359.27,358.78,358.8,3975.0,352.6561,352.6954,352.2143,352.234,3975.0
2023-05-11 14:10:00,358.89,359.25,358.68,359.25,2459.0,352.3223,352.6757,352.1162,352.6757,2459.0
2023-05-11 14:15:00,359.12,359.22,358.61,358.95,3802.0,352.5481,352.6463,352.0475,352.3812,3802.0
2023-05-11 14:20:00,358.76,359.02,358.48,359.02,2927.0,352.1947,352.45,351.9198,352.45,2927.0
2023-05-11 14:25:00,359.0,359.06,358.81,359.03,4342.0,352.4303,352.4892,352.2438,352.4598,4342.0
2023-05-11 14:30:00,359.03,359.15,358.84,359.05,2611.0,352.4598,352.5776,352.2733,352.4794,2611.0
2023-05-11 14:35:00,359.15,359.33,358.9,359.21,4089.0,352.5776,352.7543,352.3322,352.6365,4089.0
2023-05-11 14:40:00,359.32,359.78,359.32,359.56,4657.0,352.7445,353.196,352.7445,352.9801,4657.0
2023-05-11 14:45:00,359.56,359.56,359.24,359.47,4001.0,352.9801,352.9801,352.6659,352.8917,4001.0
2023-05-11 14:50:00,359.43,359.62,359.36,359.38,3776.0,352.8525,353.039,352.7837,352.8034,3776.0
2023-05-11 14:55:00,359.45,359.82,359.19,359.76,4843.0,352.8721,353.2353,352.6168,353.1764,4843.0
2023-05-11 15:00:00,359.79,359.93,359.7,359.78,3353.0,353.2059,353.3433,353.1175,353.196,3353.0
2023-05-11 15:05:00,359.72,359.79,359.47,359.62,3050.0,353.1371,353.2059,352.8917,353.039,3050.0
2023-05-11 15:10:00,359.8,359.88,359.54,359.87,4409.0,353.2157,353.2942,352.9604,353.2844,4409.0
2023-05-11 15:15:00,359.67,359.91,359.63,359.86,5962.0,353.0881,353.3237,353.0488,353.2746,5962.0
2023-05-11 15:20:00,359.83,359.95,359.72,359.95,2956.0,353.2451,353.3629,353.1371,353.3629,2956.0
2023-05-11 15:25:00,359.92,360.1,359.73,360.06,5295.0,353.3335,353.5102,353.147,353.4709,5295.0
2023-05-11 15:30:00,360.03,360.29,359.88,359.92,4971.0,353.4415,353.6967,353.2942,353.3335,4971.0
2023-05-11 15:35:00,360.13,360.13,359.63,359.71,7100.0,353.5396,353.5396,353.0488,353.1273,7100.0
2023-05-11 15:40:00,359.71,359.95,359.52,359.95,8142.0,353.1273,353.3629,352.9408,353.3629,8142.0
2023-05-11 15:45:00,359.91,360.35,359.91,360.16,9848.0,353.3237,353.7556,353.3237,353.5691,9848.0
2023-05-11 15:50:00,360.05,360.55,359.94,360.55,16590.0,353.4611,353.952,353.3531,353.952,16590.0
2023-05-11 15:55:00,360.48,360.72,360.14,360.28,46469.0,353.8832,354.1188,353.5495,353.6869,46469.0
2023-05-12 09:30:00,360.71,361.98,360.41,360.58,17386.0,354.109,355.3558,353.8145,353.9814,17386.0
2023-05-12 09:35:00,360.1,361.0,359.66,361.0,4724.0,353.5102,354.3937,353.0782,354.3937,4724.0
2023-05-12 09:40:00,361.0,361.01,360.31,360.69,5033.0,354.3937,354.4035,353.7164,354.0894,5033.0
2023-05-12 09:45:00,360.63,361.41,360.28,361.0,10535.0,354.0305,354.7962,353.6869,354.3937,10535.0
2023-05-12 09:50:00,360.56,361.12,360.56,360.83,2412.0,353.9618,354.5115,353.9618,354.2268,2412.0
2023-05-12 09:55:00,361.06,361.06,359.67,359.67,3510.0,354.4526,354.4526,353.0881,353.0881,3510.0
2023-05-12 10:00:00,359.19,359.44,358.55,358.68,3125.0,352.6168,352.8623,351.9886,352.1162,3125.0
2023-05-12 10:05:00,358.48,358.98,358.0,358.35,6560.0,351.9198,352.4107,351.4486,351.7922,6560.0
2023-05-12 10:10:00,358.25,358.84,358.25,358.5,3149.0,351.694,352.2733,351.694,351.9395,3149.0
2023-05-12 10:15:00,358.53,358.77,358.27,358.67,6676.0,351.9689,352.2045,351.7137,352.1064,6676.0
2023-05-12 10:20:00,358.56,358.97,358.38,358.97,5281.0,351.9984,352.4009,351.8217,352.4009,5281.0
2023-05-12 10:25:00,359.05,359.21,358.64,358.71,5638.0,352.4794,352.6365,352.0769,352.1456,5638.0
2023-05-12 10:30:00,358.51,358.52,357.42,357.42,3937.0,351.9493,351.9591,350.8792,350.8792,3937.0
2023-05-12 10:35:00,357.34,357.38,356.71,357.3,3210.0,350.8007,350.84,350.1822,350.7614,3210.0
2023-05-12 10:40:00,357.11,357.44,357.01,357.01,3012.0,350.5749,350.8989,350.4767,350.4767,3012.0
2023-05-12 10:45:00,357.16,357.29,356.79,356.79,3793.0,350.624,350.7516,350.2608,350.2608,3793.0
2023-05-12 10:50:00,356.99,357.16,356.76,357.0,2787.0,350.4571,350.624,350.2313,350.4669,2787.0
2023-05-12 10:55:00,356.93,357.11,356.93,357.11,2793.0,350.3982,350.5749,350.3982,350.5749,2793.0
2023-05-12 11:00:00,357.24,357.74,357.24,357.74,1761.0,350.7025,351.1934,350.7025,351.1934,1761.0
2023-05-12 11:05:00,357.81,358.34,357.7,358.27,4041.0,351.2621,351.7824,351.1541,351.7137,4041.0
2023-05-12 11:10:00,358.16,358.41,358.16,358.28,1820.0,351.6057,351.8511,351.6057,351.7235,1820.0
2023-05-12 11:15:00,358.22,358.23,357.77,358.18,6579.0,351.6646,351.6744,351.2228,351.6253,6579.0
2023-05-12 11:20:00,358.32,358.63,358.2,358.2,2111.0,351.7628,352.0671,351.645,351.645,2111.0
2023-05-12 11:25:00,357.92,358.26,357.91,358.1,2481.0,351.3701,351.7039,351.3603,351.5468,2481.0
2023-05-12 11:30:00,357.98,358.28,357.93,358.28,3267.0,351.429,351.7235,351.3799,351.7235,3267.0
2023-05-12 11:35:00,358.3,358.49,358.09,358.21,5594.0,351.7431,351.9297,351.537,351.6548,5594.0
2023-05-12 11:40:00,358.19,358.92,358.19,358.71,1460.0,351.6351,352.3518,351.6351,352.1456,1460.0
2023-05-12 11:45:00,358.92,359.6,358.92,359.59,4133.0,352.3518,353.0193,352.3518,353.0095,4133.0
2023-05-12 11:50:00,359.51,359.85,359.46,359.62,2771.0,352.931,353.2648,352.8819,353.039,2771.0
2023-05-12 11:55:00,359.69,360.41,359.69,360.2,3224.0,353.1077,353.8145,353.1077,353.6084,3224.0
2023-05-12 12:00:00,360.37,360.37,359.57,359.7,2982.0,353.7753,353.7753,352.9899,353.1175,2982.0
2023-05-12 12:05:00,359.5,359.66,359.24,359.27,2275.0,352.9212,353.0782,352.6659,352.6954,2275.0
2023-05-12 12:10:00,359.22,359.22,358.54,358.71,1230.0,352.6463,352.6463,351.9787,352.1456,1230.0
2023-05-12 12:15:00,358.71,359.21,358.7,359.17,3309.0,352.1456,352.6365,352.1358,352.5972,3309.0
2023-05-12 12:20:00,359.01,359.02,358.53,358.6,2039.0,352.4401,352.45,351.9689,352.0376,2039.0
2023-05-12 12:25:00,358.64,358.79,358.63,358.75,1522.0,352.0769,352.2242,352.0671,352.1849,1522.0
2023-05-12 12:30:00,358.6,358.82,358.58,358.65,1004.0,352.0376,352.2536,352.018,352.0867,1004.0
2023-05-12 12:35:00,358.74,358.74,358.45,358.45,711.0,352.1751,352.1751,351.8904,351.8904,711.0
2023-05-12 12:40:00,358.29,358.41,358.23,358.4,3986.0,351.7333,351.8511,351.6744,351.8413,3986.0
2023-05-12 12:45:00,358.42,358.58,358.26,358.27,3628.0,351.8609,352.018,351.7039,351.7137,3628.0
2023-05-12 12:50:00,358.18,358.29,358.18,358.29,500.0,351.6253,351.7333,351.6253,351.7333,500.0
2023-05-12 12:55:00,358.18,358.24,358.07,358.08,601.0,351.6253,351.6842,351.5173,351.5272,601.0
2023-05-12 13:00:00,358.05,358.05,357.71,357.96,1714.0,351.4977,351.4977,351.1639,351.4094,1714.0
2023-05-12 13:05:00,357.98,358.11,357.84,358.11,1041.0,351.429,351.5566,351.2916,351.5566,1041.0
2023-05-12 13:10:00,358.01,358.61,358.01,358.42,4178.0,351.4584,352.0475,351.4584,351.8609,4178.0
2023-05-12 13:15:00,358.38,358.38,358.11,358.22,2121.0,351.8217,351.8217,351.5566,351.6646,2121.0
2023-05-12 13:20:00,358.17,358.44,358.04,358.42,3504.0,351.6155,351.8806,351.4879,351.8609,3504.0
2023-05-12 13:25:00,358.42,358.46,357.75,357.87,4500.0,351.8609,351.9002,351.2032,351.321,4500.0
2023-05-12 13:30:00,357.88,358.07,357.75,357.76,4839.0,351.3308,351.5173,351.2032,351.213,4839.0
2023-05-12 13:35:00,357.79,357.88,357.32,357.44,4642.0,351.2425,351.3308,350.7811,350.8989,4642.0
2023-05-12 13:40:00,357.47,357.73,357.47,357.67,700.0,350.9283,351.1836,350.9283,351.1247,700.0
2023-05-12 13:45:00,357.67,357.71,357.3,357.67,1710.0,351.1247,351.1639,350.7614,351.1247,1710.0
2023-05-12 13:50:00,357.52,357.52,357.12,357.24,4889.0,350.9774,350.9774,350.5847,350.7025,4889.0
2023-05-12 13:55:00,357.35,357.39,356.91,357.01,1449.0,350.8105,350.8498,350.3786,350.4767,1449.0
2023-05-12 14:00:00,356.93,357.56,356.87,357.45,1872.0,350.3982,351.0167,350.3393,350.9087,1872.0
2023-05-12 14:05:00,357.71,357.71,357.4,357.57,1940.0,351.1639,351.1639,350.8596,351.0265,1940.0
2023-05-12 14:10:00,357.68,357.68,357.17,357.4,2265.0,351.1345,351.1345,350.6338,350.8596,2265.0
2023-05-12 14:15:00,357.42,357.49,357.28,357.34,1733.0,350.8792,350.948,350.7418,350.8007,1733.0
2023-05-12 14:20:00,357.35,357.35,357.1,357.1,1801.0,350.8105,350.8105,350.5651,350.5651,1801.0
2023-05-12 14:25:00,357.32,357.88,357.29,357.54,4579.0,350.7811,351.3308,350.7516,350.997,4579.0
2023-05-12 14:30:00,357.69,357.99,357.4,357.99,3067.0,351.1443,351.4388,350.8596,351.4388,3067.0
2023-05-12 14:35:00,358.06,358.06,357.22,357.23,2100.0,351.5075,351.5075,350.6829,350.6927,2100.0
2023-05-12 14:40:00,357.33,357.35,357.0,357.11,2008.0,350.7909,350.8105,350.4669,350.5749,2008.0
2023-05-12 14:45:00,357.2,357.33,357.18,357.21,2641.0,350.6633,350.7909,350.6436,350.6731,2641.0
2023-05-12 14:50:00,357.43,357.6,357.43,357.44,1952.0,350.8891,351.0559,350.8891,350.8989,1952.0
2023-05-12 14:55:00,357.45,357.64,357.39,357.55,2511.0,350.9087,351.0952,350.8498,351.0069,2511.0
2023-05-12 15:00:00,357.52,357.69,357.19,357.49,2180.0,350.9774,351.1443,350.6534,350.948,2180.0
2023-05-12 15:05:00,357.58,357.68,357.41,357.43,3000.0,351.0363,351.1345,350.8694,350.8891,3000.0
2023-05-12 15:10:00,357.58,357.66,357.3,357.3,3244.0,351.0363,351.1148,350.7614,350.7614,3244.0
2023-05-12 15:15:00,357.24,357.42,356.9,357.15,7478.0,350.7025,350.8792,350.3688,350.6142,7478.0
2023-05-12 15:20:00,357.22,357.26,357.01,357.06,9520.0,350.6829,350.7222,350.4767,350.5258,9520.0
2023-05-12 15:25:00,357.04,357.14,356.77,356.93,14632.0,350.5062,350.6044,350.2411,350.3982,14632.0
2023-05-12 15:30:00,356.97,357.35,356.9,357.35,18975.0,350.4375,350.8105,350.3688,350.8105,18975.0
2023-05-12 15:35:00,357.39,357.71,357.05,357.69,13179.0,350.8498,351.1639,350.516,351.1443,13179.0
2023-05-12 15:40:00,357.87,358.33,357.87,358.33,5268.0,351.321,351.7726,351.321,351.7726,5268.0
2023-05-12 15:45:00,358.42,358.54,358.24,358.54,9450.0,351.8609,351.9787,351.6842,351.9787,9450.0
2023-05-12 15:50:00,358.46,358.85,358.34,358.85,9792.0,351.9002,352.2831,351.7824,352.2831,9792.0
2023-05-12 15:55:00,358.91,359.36,358.8,359.31,28613.0,352.342,352.7837,352.234,352.7347,28613.0
2023-05-15 09:30:00,359.57,359.64,357.36,358.35,18875.0,352.9899,353.0586,350.8203,351.7922,18875.0
2023-05-15 09:35:00,358.14,359.24,358.13,359.0,2402.0,351.5861,352.6659,351.5762,352.4303,2402.0
2023-05-15 09:40:00,359.13,359.34,358.65,359.18,3640.0,352.5579,352.7641,352.0867,352.607,3640.0
2023-05-15 09:45:00,359.44,359.44,358.69,359.06,2429.0,352.8623,352.8623,352.126,352.4892,2429.0
2023-05-15 09:50:00,359.05,359.21,358.92,358.92,1992.0,352.4794,352.6365,352.3518,352.3518,1992.0
2023-05-15 09:55:00,359.02,359.17,358.29,358.99,4475.0,352.45,352.5972,351.7333,352.4205,4475.0
2023-05-15 10:00:00,359.15,359.5,359.11,359.31,3151.0,352.5776,352.9212,352.5383,352.7347,3151.0
2023-05-15 10:05:00,359.39,359.79,359.15,359.37,6566.0,352.8132,353.2059,352.5776,352.7936,6566.0
2023-05-15 10:10:00,359.79,359.93,359.41,359.93,3679.0,353.2059,353.3433,352.8328,353.3433,3679.0
2023-05-15 10:15:00,359.74,359.94,359.38,359.74,3382.0,353.1568,353.3531,352.8034,353.1568,3382.0
2023-05-15 10:20:00,359.85,360.35,359.65,360.35,1237.0,353.2648,353.7556,353.0684,353.7556,1237.0
2023-05-15 10:25:00,360.32,360.76,360.32,360.66,1960.0,353.7262,354.1581,353.7262,354.0599,1960.0
2023-05-15 10:30:00,360.62,360.8,360.54,360.74,3704.0,354.0207,354.1974,353.9421,354.1385,3704.0
2023-05-15 10:35:00,360.87,361.27,360.75,361.21,2794.0,354.2661,354.6588,354.1483,354.5999,2794.0
2023-05-15 10:40:00,361.25,361.25,360.8,361.1,3700.0,354.6391,354.6391,354.1974,354.4919,3700.0
2023-05-15 10:45:00,361.13,361.36,361.03,361.03,3118.0,354.5213,354.7471,354.4232,354.4232,3118.0
2023-05-15 10:50:00,361.14,361.35,361.03,361.12,1854.0,354.5312,354.7373,354.4232,354.5115,1854.0
2023-05-15 10:55:00,361.2,361.27,360.45,360.67,3617.0,354.5901,354.6588,353.8538,354.0698,3617.0
2023-05-15 11:00:00,360.67,360.83,360.41,360.41,2578.0,354.0698,354.2268,353.8145,353.8145,2578.0
2023-05-15 11:05:00,360.55,360.58,360.04,360.05,1632.0,353.952,353.9814,353.4513,353.4611,1632.0
2023-05-15 11:10:00,360.08,360.68,360.05,360.68,2182.0,353.4906,354.0796,353.4611,354.0796,2182.0
2023-05-15 11:15:00,360.63,360.73,360.54,360.67,2146.0,354.0305,354.1287,353.9421,354.0698,2146.0
2023-05-15 11:20:00,360.72,360.74,360.3,360.41,2100.0,354.1188,354.1385,353.7065,353.8145,2100.0
2023-05-15 11:25:00,360.46,360.6,360.26,360.44,2299.0,353.8636,354.001,353.6673,353.844,2299.0
2023-05-15 11:30:00,360.37,360.57,360.22,360.33,4064.0,353.7753,353.9716,353.628,353.736,4064.0
2023-05-15 11:35:00,360.31,360.36,359.96,360.11,1923.0,353.7164,353.7654,353.3728,353.52,1923.0
2023-05-15 11:40:00,360.04,360.08,359.86,359.95,1748.0,353.4513,353.4906,353.2746,353.3629,1748.0
2023-05-15 11:45:00,359.87,360.02,359.82,359.92,2474.0,353.2844,353.4317,353.2353,353.3335,2474.0
2023-05-15 11:50:00,359.85,360.14,359.76,359.78,3645.0,353.2648,353.5495,353.1764,353.196,3645.0
2023-05-15 11:55:00,359.82,359.99,359.82,359.99,1300.0,353.2353,353.4022,353.2353,353.4022,1300.0
2023-05-15 12:00:00,360.02,360.19,359.8,359.87,1200.0,353.4317,353.5985,353.2157,353.2844,1200.0
2023-05-15 12:05:00,359.85,359.9,359.68,359.74,1700.0,353.2648,353.3139,353.0979,353.1568,1700.0
2023-05-15 12:10:00,359.7,359.88,359.68,359.68,671.0,353.1175,353.2942,353.0979,353.0979,671.0
2023-05-15 12:15:00,359.77,360.2,359.77,360.17,2333.0,353.1862,353.6084,353.1862,353.5789,2333.0
2023-05-15 12:20:00,360.2,360.2,359.73,359.76,1647.0,353.6084,353.6084,353.147,353.1764,1647.0
2023-05-15 12:25:00,359.7,360.13,359.6,360.11,1844.0,353.1175,353.5396,353.0193,353.52,1844.0
2023-05-15 12:30:00,360.05,360.12,359.86,360.07,1205.0,353.4611,353.5298,353.2746,353.4807,1205.0
2023-05-15 12:35:00,360.11,360.17,359.92,360.03,1880.0,353.52,353.5789,353.3335,353.4415,1880.0
2023-05-15 12:40:00,359.93,360.19,359.93,360.19,1692.0,353.3433,353.5985,353.3433,353.5985,1692.0
2023-05-15 12:45:00,360.23,360.59,360.23,360.55,1235.0,353.6378,353.9912,353.6378,353.952,1235.0
2023-05-15 12:50:00,360.7,360.88,360.57,360.57,1061.0,354.0992,354.2759,353.9716,353.9716,1061.0
2023-05-15 12:55:00,360.56,361.2,360.56,361.2,1466.0,353.9618,354.5901,353.9618,354.5901,1466.0
2023-05-15 13:00:00,361.25,361.3,361.08,361.24,1300.0,354.6391,354.6882,354.4723,354.6293,1300.0
2023-05-15 13:05:00,361.18,361.42,361.07,361.32,1641.0,354.5704,354.806,354.4624,354.7079,1641.0
2023-05-15 13:10:00,361.38,361.65,361.28,361.34,1922.0,354.7668,355.0318,354.6686,354.7275,1922.0
2023-05-15 13:15:00,361.44,361.55,361.28,361.28,1601.0,354.8257,354.9337,354.6686,354.6686,1601.0
2023-05-15 13:20:00,361.25,361.25,361.02,361.04,700.0,354.6391,354.6391,354.4134,354.433,700.0
2023-05-15 13:25:00,361.15,361.15,360.42,360.42,4341.0,354.541,354.541,353.8243,353.8243,4341.0
2023-05-15 13:30:00,360.59,360.79,360.41,360.75,1102.0,353.9912,354.1876,353.8145,354.1483,1102.0
2023-05-15 13:35:00,360.85,360.85,360.29,360.37,3349.0,354.2465,354.2465,353.6967,353.7753,3349.0
2023-05-15 13:40:00,360.36,360.4,359.77,359.93,1655.0,353.7654,353.8047,353.1862,353.3433,1655.0
2023-05-15 13:45:00,359.82,359.88,359.51,359.51,1803.0,353.2353,353.2942,352.931,352.931,1803.0
2023-05-15 13:50:00,359.71,359.93,359.66,359.93,1540.0,353.1273,353.3433,353.0782,353.3433,1540.0
2023-05-15 13:55:00,359.91,360.27,359.83,360.06,2805.0,353.3237,353.6771,353.2451,353.4709,2805.0
2023-05-15 14:00:00,360.23,360.25,359.99,359.99,1252.0,353.6378,353.6574,353.4022,353.4022,1252.0
2023-05-15 14:05:00,359.95,359.95,359.8,359.89,500.0,353.3629,353.3629,353.2157,353.304,500.0
2023-05-15 14:10:00,359.74,360.01,359.64,360.01,2146.0,353.1568,353.4218,353.0586,353.4218,2146.0
2023-05-15 14:15:00,359.98,359.98,359.46,359.59,2041.0,353.3924,353.3924,352.8819,353.0095,2041.0
2023-05-15 14:20:00,359.75,359.76,359.55,359.75,1920.0,353.1666,353.1764,352.9703,353.1666,1920.0
2023-05-15 14:25:00,359.68,359.92,359.66,359.88,1420.0,353.0979,353.3335,353.0782,353.2942,1420.0
2023-05-15 14:30:00,359.76,360.0,359.67,359.67,2994.0,353.1764,353.412,353.0881,353.0881,2994.0
2023-05-15 14:35:00,359.77,359.85,359.51,359.73,2850.0,353.1862,353.2648,352.931,353.147,2850.0
2023-05-15 14:40:00,359.74,360.01,359.6,360.01,3739.0,353.1568,353.4218,353.0193,353.4218,3739.0
2023-05-15 14:45:00,360.03,360.2,359.99,360.13,2455.0,353.4415,353.6084,353.4022,353.5396,2455.0
2023-05-15 14:50:00,360.22,360.22,359.78,359.82,1478.0,353.628,353.628,353.196,353.2353,1478.0
2023-05-15 14:55:00,359.88,360.01,359.7,359.89,4026.0,353.2942,353.4218,353.1175,353.304,4026.0
2023-05-15 15:00:00,360.03,360.34,359.86,360.15,3493.0,353.4415,353.7458,353.2746,353.5593,3493.0
2023-05-15 15:05:00,360.2,360.44,360.2,360.4,1315.0,353.6084,353.844,353.6084,353.8047,1315.0
2023-05-15 15:10:00,360.39,361.15,360.39,361.09,8013.0,353.7949,354.541,353.7949,354.4821,8013.0
2023-05-15 15:15:00,361.2,361.43,361.04,361.33,6414.0,354.5901,354.8159,354.433,354.7177,6414.0
2023-05-15 15:20:00,361.3,361.67,361.22,361.54,5414.0,354.6882,355.0515,354.6097,354.9238,5414.0
2023-05-15 15:25:00,361.55,361.72,361.45,361.65,4709.0,354.9337,355.1005,354.8355,355.0318,4709.0
2023-05-15 15:30:00,361.61,361.83,361.43,361.46,5983.0,354.9926,355.2085,354.8159,354.8453,5983.0
2023-05-15 15:35:00,361.37,361.72,361.37,361.68,5890.0,354.757,355.1005,354.757,355.0613,5890.0
2023-05-15 15:40:00,361.61,361.74,361.38,361.42,10276.0,354.9926,355.1202,354.7668,354.806,10276.0
2023-05-15 15:45:00,361.46,361.46,360.71,360.71,9209.0,354.8453,354.8453,354.109,354.109,9209.0
2023-05-15 15:50:00,360.77,361.48,360.72,361.29,13468.0,354.1679,354.8649,354.1188,354.6784,13468.0
2023-05-15 15:55:00,361.19,361.63,360.97,361.63,37980.0,354.5802,355.0122,354.3643,355.0122,37980.0
2023-05-16 09:30:00,359.86,361.0,359.64,360.47,20947.0,353.2746,354.3937,353.0586,353.8734,20947.0
2023-05-16 09:35:00,360.46,360.52,359.55,359.55,2387.0,353.8636,353.9225,352.9703,352.9703,2387.0
2023-05-16 09:40:00,359.53,360.96,359.42,360.94,6835.0,352.9506,354.3545,352.8426,354.3348,6835.0
2023-05-16 09:45:00,360.7,361.78,360.7,361.73,5530.0,354.0992,355.1594,354.0992,355.1104,5530.0
2023-05-16 09:50:00,361.71,362.3,361.17,361.84,16413.0,355.0907,355.6699,354.5606,355.2184,16413.0
2023-05-16 09:55:00,361.87,361.98,361.52,361.9,6218.0,355.2478,355.3558,354.9042,355.2773,6218.0
2023-05-16 10:00:00,361.65,361.65,360.71,360.72,6705.0,355.0318,355.0318,354.109,354.1188,6705.0
2023-05-16 10:05:00,360.9,361.4,360.61,360.78,3643.0,354.2956,354.7864,354.0109,354.1777,3643.0
2023-05-16 10:10:00,360.85,360.86,359.88,359.88,3519.0,354.2465,354.2563,353.2942,353.2942,3519.0
2023-05-16 10:15:00,359.92,360.57,359.77,360.57,3260.0,353.3335,353.9716,353.1862,353.9716,3260.0
2023-05-16 10:20:00,360.56,360.58,360.07,360.17,4900.0,353.9618,353.9814,353.4807,353.5789,4900.0
2023-05-16 10:25:00,359.96,360.38,359.95,360.24,2024.0,353.3728,353.7851,353.3629,353.6476,2024.0
2023-05-16 10:30:00,360.85,360.85,359.99,360.24,3301.0,354.2465,354.2465,353.4022,353.6476,3301.0
2023-05-16 10:35:00,360.14,360.14,359.57,359.68,3897.0,353.5495,353.5495,352.9899,353.0979,3897.0
2023-05-16 10:40:00,359.53,359.85,359.48,359.71,2995.0,352.9506,353.2648,352.9015,353.1273,2995.0
2023-05-16 10:45:00,359.88,360.27,359.81,360.27,14670.0,353.2942,353.6771,353.2255,353.6771,14670.0
2023-05-16 10:50:00,360.4,360.51,360.18,360.34,3580.0,353.8047,353.9127,353.5887,353.7458,3580.0
2023-05-16 10:55:00,360.42,360.73,360.0,360.13,2641.0,353.8243,354.1287,353.412,353.5396,2641.0
2023-05-16 11:00:00,360.06,360.25,359.95,360.18,2050.0,353.4709,353.6574,353.3629,353.5887,2050.0
2023-05-16 11:05:00,360.18,360.45,360.16,360.36,3072.0,353.5887,353.8538,353.5691,353.7654,3072.0
2023-05-16 11:10:00,360.19,360.51,360.19,360.4,1895.0,353.5985,353.9127,353.5985,353.8047,1895.0
2023-05-16 11:15:00,360.28,360.28,360.06,360.27,3426.0,353.6869,353.6869,353.4709,353.6771,3426.0
2023-05-16 11:20:00,360.2,360.42,360.2,360.35,1306.0,353.6084,353.8243,353.6084,353.7556,1306.0
2023-05-16 11:25:00,360.42,360.51,360.3,360.51,2155.0,353.8243,353.9127,353.7065,353.9127,2155.0
2023-05-16 11:30:00,360.34,360.4,360.21,360.21,2939.0,353.7458,353.8047,353.6182,353.6182,2939.0
2023-05-16 11:35:00,360.1,360.15,359.83,360.03,4412.0,353.5102,353.5593,353.2451,353.4415,4412.0
2023-05-16 11:40:00,360.22,360.27,359.9,360.21,1739.0,353.628,353.6771,353.3139,353.6182,1739.0
2023-05-16 11:45:00,360.27,360.43,360.25,360.36,1713.0,353.6771,353.8342,353.6574,353.7654,1713.0
2023-05-16 11:50:00,360.5,360.86,360.44,360.66,2053.0,353.9029,354.2563,353.844,354.0599,2053.0
2023-05-16 11:55:00,360.61,360.61,359.83,360.0,6872.0,354.0109,354.0109,353.2451,353.412,6872.0
2023-05-16 12:00:00,359.99,359.99,359.98,359.99,219.0,353.4022,353.4022,353.3924,353.4022,219.0
2023-05-16 12:05:00,359.77,359.9,359.74,359.82,1305.0,353.1862,353.3139,353.1568,353.2353,1305.0
2023-05-16 12:10:00,359.82,360.1,359.77,360.1,1849.0,353.2353,353.5102,353.1862,353.5102,1849.0
2023-05-16 12:15:00,360.11,360.27,360.04,360.15,2729.0,353.52,353.6771,353.4513,353.5593,2729.0
2023-05-16 12:20:00,360.03,360.33,360.03,360.33,1905.0,353.4415,353.736,353.4415,353.736,1905.0
2023-05-16 12:25:00,360.32,360.51,360.23,360.41,2297.0,353.7262,353.9127,353.6378,353.8145,2297.0
2023-05-16 12:30:00,360.63,360.77,360.28,360.33,1445.0,354.0305,354.1679,353.6869,353.736,1445.0
2023-05-16 12:35:00,360.29,360.32,360.19,360.32,1108.0,353.6967,353.7262,353.5985,353.7262,1108.0
2023-05-16 12:40:00,360.46,360.46,360.07,360.07,2658.0,353.8636,353.8636,353.4807,353.4807,2658.0
2023-05-16 12:45:00,359.95,359.99,359.47,359.64,2163.0,353.3629,353.4022,352.8917,353.0586,2163.0
2023-05-16 12:50:00,359.67,359.75,359.61,359.61,605.0,353.0881,353.1666,353.0292,353.0292,605.0
2023-05-16 12:55:00,359.74,359.91,359.68,359.69,2204.0,353.1568,353.3237,353.0979,353.1077,2204.0
2023-05-16 13:00:00,359.63,359.91,359.6,359.64,800.0,353.0488,353.3237,353.0193,353.0586,800.0
2023-05-16 13:05:00,359.66,360.16,359.55,360.13,2990.0,353.0782,353.5691,352.9703,353.5396,2990.0
2023-05-16 13:10:00,360.02,360.31,360.0,360.31,3528.0,353.4317,353.7164,353.412,353.7164,3528.0
2023-05-16 13:15:00,360.26,360.26,359.96,360.04,2206.0,353.6673,353.6673,353.3728,353.4513,2206.0
2023-05-16 13:20:00,360.13,360.17,359.88,360.01,900.0,353.5396,353.5789,353.2942,353.4218,900.0
2023-05-16 13:25:00,360.01,360.06,359.89,359.9,600.0,353.4218,353.4709,353.304,353.3139,600.0
2023-05-16 13:30:00,359.99,359.99,359.79,359.86,1466.0,353.4022,353.4022,353.2059,353.2746,1466.0
2023-05-16 13:35:00,359.98,360.19,359.97,360.09,2866.0,353.3924,353.5985,353.3826,353.5004,2866.0
2023-05-16 13:40:00,359.98,360.35,359.98,360.07,1722.0,353.3924,353.7556,353.3924,353.4807,1722.0
2023-05-16 13:45:00,360.19,360.33,360.11,360.33,2051.0,353.5985,353.736,353.52,353.736,2051.0
2023-05-16 13:50:00,360.42,360.5,360.22,360.35,5246.0,353.8243,353.9029,353.628,353.7556,5246.0
2023-05-16 13:55:00,360.4,360.53,360.35,360.49,6006.0,353.8047,353.9323,353.7556,353.8931,6006.0
2023-05-16 14:00:00,360.38,360.38,359.91,359.91,1700.0,353.7851,353.7851,353.3237,353.3237,1700.0
2023-05-16 14:05:00,359.99,360.19,359.98,360.12,1471.0,353.4022,353.5985,353.3924,353.5298,1471.0
2023-05-16 14:10:00,360.07,360.49,360.07,360.34,1809.0,353.4807,353.8931,353.4807,353.7458,1809.0
2023-05-16 14:15:00,360.29,360.29,360.06,360.23,4527.0,353.6967,353.6967,353.4709,353.6378,4527.0
2023-05-16 14:20:00,360.19,360.25,360.1,360.1,2407.0,353.5985,353.6574,353.5102,353.5102,2407.0
2023-05-16 14:25:00,360.19,360.19,360.0,360.11,1324.0,353.5985,353.5985,353.412,353.52,1324.0
2023-05-16 14:30:00,360.2,360.24,359.89,360.24,3347.0,353.6084,353.6476,353.304,353.6476,3347.0
2023-05-16 14:35:00,360.24,360.24,360.1,360.22,2300.0,353.6476,353.6476,353.5102,353.628,2300.0
2023-05-16 14:40:00,360.27,360.31,360.14,360.29,2478.0,353.6771,353.7164,353.5495,353.6967,2478.0
2023-05-16 14:45:00,360.31,360.4,360.25,360.36,2996.0,353.7164,353.8047,353.6574,353.7654,2996.0
2023-05-16 14:50:00,360.42,360.49,360.28,360.33,3881.0,353.8243,353.8931,353.6869,353.736,3881.0
2023-05-16 14:55:00,360.29,360.48,360.29,360.34,11434.0,353.6967,353.8832,353.6967,353.7458,11434.0
2023-05-16 15:00:00,360.39,360.44,360.32,360.39,8411.0,353.7949,353.844,353.7262,353.7949,8411.0
2023-05-16 15:05:00,360.36,360.65,360.25,360.36,5150.0,353.7654,354.0501,353.6574,353.7654,5150.0
2023-05-16 15:10:00,360.25,360.48,360.19,360.23,3010.0,353.6574,353.8832,353.5985,353.6378,3010.0
2023-05-16 15:15:00,360.17,360.22,360.07,360.17,2483.0,353.5789,353.628,353.4807,353.5789,2483.0
2023-05-16 15:20:00,360.13,360.17,359.94,360.0,8914.0,353.5396,353.5789,353.3531,353.412,8914.0
2023-05-16 15:25:00,360.02,360.15,359.92,360.0,4257.0,353.4317,353.5593,353.3335,353.412,4257.0
2023-05-16 15:30:00,359.89,360.22,359.87,360.19,4419.0,353.304,353.628,353.2844,353.5985,4419.0
2023-05-16 15:35:00,360.13,360.17,360.04,360.17,4908.0,353.5396,353.5789,353.4513,353.5789,4908.0
2023-05-16 15:40:00,360.13,360.2,360.04,360.04,3767.0,353.5396,353.6084,353.4513,353.4513,3767.0
2023-05-16 15:45:00,359.97,359.98,359.49,359.61,4339.0,353.3826,353.3924,352.9114,353.0292,4339.0
2023-05-16 15:50:00,359.62,359.62,358.91,359.13,7450.0,353.039,353.039,352.342,352.5579,7450.0
2023-05-16 15:55:00,359.05,359.07,358.47,358.65,23162.0,352.4794,352.499,351.91,352.0867,23162.0
2023-05-17 09:30:00,361.43,361.77,360.5,361.77,11419.0,354.8159,355.1496,353.9029,355.1496,11419.0
2023-05-17 09:35:00,361.58,361.98,360.6,360.89,4724.0,354.9631,355.3558,354.001,354.2857,4724.0
2023-05-17 09:40:00,360.78,360.78,359.96,360.29,2023.0,354.1777,354.1777,353.3728,353.6967,2023.0
2023-05-17 09:45:00,360.13,360.49,359.38,359.38,4481.0,353.5396,353.8931,352.8034,352.8034,4481.0
2023-05-17 09:50:00,359.05,359.06,358.76,359.06,2108.0,352.4794,352.4892,352.1947,352.4892,2108.0
2023-05-17 09:55:00,358.71,358.71,357.85,357.96,3637.0,352.1456,352.1456,351.3014,351.4094,3637.0
2023-05-17 10:00:00,357.83,358.35,357.6,358.06,3098.0,351.2817,351.7922,351.0559,351.5075,3098.0
2023-05-17 10:05:00,358.1,358.72,358.1,358.51,3903.0,351.5468,352.1554,351.5468,351.9493,3903.0
2023-05-17 10:10:00,358.63,358.76,358.11,358.56,10738.0,352.0671,352.1947,351.5566,351.9984,10738.0
2023-05-17 10:15:00,358.63,358.81,358.47,358.81,5093.0,352.0671,352.2438,351.91,352.2438,5093.0
2023-05-17 10:20:00,358.77,358.84,358.44,358.57,3240.0,352.2045,352.2733,351.8806,352.0082,3240.0
2023-05-17 10:25:00,358.64,359.11,358.54,358.88,1594.0,352.0769,352.5383,351.9787,352.3125,1594.0
2023-05-17 10:30:00,359.06,359.12,358.82,358.88,3365.0,352.4892,352.5481,352.2536,352.3125,3365.0
2023-05-17 10:35:00,358.87,359.34,358.59,359.12,7333.0,352.3027,352.7641,352.0278,352.5481,7333.0
2023-05-17 10:40:00,359.13,359.66,358.97,359.65,5113.0,352.5579,353.0782,352.4009,353.0684,5113.0
2023-05-17 10:45:00,359.49,359.66,359.35,359.37,2477.0,352.9114,353.0782,352.7739,352.7936,2477.0
2023-05-17 10:50:00,359.3,359.54,359.27,359.35,2875.0,352.7248,352.9604,352.6954,352.7739,2875.0
2023-05-17 10:55:00,359.26,359.64,359.2,359.28,3294.0,352.6856,353.0586,352.6267,352.7052,3294.0
2023-05-17 11:00:00,359.62,359.64,359.08,359.08,2679.0,353.039,353.0586,352.5089,352.5089,2679.0
2023-05-17 11:05:00,359.33,359.33,358.69,358.85,1801.0,352.7543,352.7543,352.126,352.2831,1801.0
2023-05-17 11:10:00,358.81,358.82,358.48,358.62,1400.0,352.2438,352.2536,351.9198,352.0573,1400.0
2023-05-17 11:15:00,358.54,358.56,357.86,357.87,8329.0,351.9787,351.9984,351.3112,351.321,8329.0
2023-05-17 11:20:00,357.96,357.97,357.23,357.7,3235.0,351.4094,351.4192,350.6927,351.1541,3235.0
2023-05-17 11:25:00,357.82,358.89,357.56,358.89,2350.0,351.2719,352.3223,351.0167,352.3223,2350.0
2023-05-17 11:30:00,358.86,359.0,358.64,358.64,2100.0,352.2929,352.4303,352.0769,352.0769,2100.0
2023-05-17 11:35:00,358.54,358.84,358.46,358.55,1687.0,351.9787,352.2733,351.9002,351.9886,1687.0
2023-05-17 11:40:00,358.58,359.05,358.58,359.05,1340.0,352.018,352.4794,352.018,352.4794,1340.0
2023-05-17 11:45:00,359.27,359.27,358.78,358.78,1550.0,352.6954,352.6954,352.2143,352.2143,1550.0
2023-05-17 11:50:00,358.75,358.87,358.6,358.67,1649.0,352.1849,352.3027,352.0376,352.1064,1649.0
2023-05-17 11:55:00,358.7,359.24,358.55,359.24,2667.0,352.1358,352.6659,351.9886,352.6659,2667.0
2023-05-17 12:00:00,359.27,359.29,358.85,358.93,1515.0,352.6954,352.715,352.2831,352.3616,1515.0
2023-05-17 12:05:00,358.93,359.02,358.83,358.85,725.0,352.3616,352.45,352.2634,352.2831,725.0
2023-05-17 12:10:00,359.04,359.13,359.04,359.09,720.0,352.4696,352.5579,352.4696,352.5187,720.0
2023-05-17 12:15:00,359.05,359.34,358.94,359.22,647.0,352.4794,352.7641,352.3714,352.6463,647.0
2023-05-17 12:20:00,359.37,359.4,359.22,359.4,1525.0,352.7936,352.823,352.6463,352.823,1525.0
2023-05-17 12:25:00,359.31,359.5,359.22,359.5,1130.0,352.7347,352.9212,352.6463,352.9212,1130.0
2023-05-17 12:30:00,359.59,359.84,359.59,359.71,1482.0,353.0095,353.255,353.0095,353.1273,1482.0
2023-05-17 12:35:00,359.62,360.08,359.62,360.08,1300.0,353.039,353.4906,353.039,353.4906,1300.0
2023-05-17 12:40:00,360.1,360.24,359.95,360.04,1867.0,353.5102,353.6476,353.3629,353.4513,1867.0
2023-05-17 12:45:00,360.04,360.64,360.04,360.5,1300.0,353.4513,354.0403,353.4513,353.9029,1300.0
2023-05-17 12:50:00,360.28,360.69,360.27,360.69,1031.0,353.6869,354.0894,353.6771,354.0894,1031.0
2023-05-17 12:55:00,360.91,360.91,360.61,360.76,605.0,354.3054,354.3054,354.0109,354.1581,605.0
2023-05-17 13:00:00,360.96,361.01,360.95,361.0,2015.0,354.3545,354.4035,354.3446,354.3937,2015.0
2023-05-17 13:05:00,361.07,361.78,361.0,361.62,4146.0,354.4624,355.1594,354.3937,355.0024,4146.0
2023-05-17 13:10:00,361.53,361.9,361.53,361.79,3990.0,354.914,355.2773,354.914,355.1693,3990.0
2023-05-17 13:15:00,361.67,361.67,361.24,361.38,3068.0,355.0515,355.0515,354.6293,354.7668,3068.0
2023-05-17 13:20:00,361.55,361.7,361.36,361.47,3632.0,354.9337,355.0809,354.7471,354.8551,3632.0
2023-05-17 13:25:00,361.6,361.73,361.53,361.53,1801.0,354.9827,355.1104,354.914,354.914,1801.0
2023-05-17 13:30:00,361.6,361.69,361.36,361.68,3448.0,354.9827,355.0711,354.7471,355.0613,3448.0
2023-05-17 13:35:00,361.66,361.66,361.3,361.45,1207.0,355.0416,355.0416,354.6882,354.8355,1207.0
2023-05-17 13:40:00,361.45,361.64,361.35,361.37,2349.0,354.8355,355.022,354.7373,354.757,2349.0
2023-05-17 13:45:00,361.42,361.58,361.29,361.58,2149.0,354.806,354.9631,354.6784,354.9631,2149.0
2023-05-17 13:50:00,361.51,361.51,361.07,361.24,2933.0,354.8944,354.8944,354.4624,354.6293,2933.0
2023-05-17 13:55:00,361.27,361.33,361.08,361.33,2652.0,354.6588,354.7177,354.4723,354.7177,2652.0
2023-05-17 14:00:00,361.37,361.37,360.88,360.88,2529.0,354.757,354.757,354.2759,354.2759,2529.0
2023-05-17 14:05:00,360.87,361.05,360.76,360.87,3432.0,354.2661,354.4428,354.1581,354.2661,3432.0
2023-05-17 14:10:00,360.87,361.33,360.87,361.24,1803.0,354.2661,354.7177,354.2661,354.6293,1803.0
2023-05-17 14:15:00,361.19,361.2,360.59,360.72,1837.0,354.5802,354.5901,353.9912,354.1188,1837.0
2023-05-17 14:20:00,360.67,360.75,360.5,360.66,4108.0,354.0698,354.1483,353.9029,354.0599,4108.0
2023-05-17 14:25:00,360.68,360.75,360.51,360.75,2127.0,354.0796,354.1483,353.9127,354.1483,2127.0
2023-05-17 14:30:00,360.8,360.97,360.63,360.63,1422.0,354.1974,354.3643,354.0305,354.0305,1422.0
2023-05-17 14:35:00,360.76,360.86,360.68,360.68,1529.0,354.1581,354.2563,354.0796,354.0796,1529.0
2023-05-17 14:40:00,360.72,360.72,360.54,360.54,912.0,354.1188,354.1188,353.9421,353.9421,912.0
2023-05-17 14:45:00,360.6,361.13,360.43,361.06,3300.0,354.001,354.5213,353.8342,354.4526,3300.0
2023-05-17 14:50:00,361.06,361.07,360.67,360.8,2404.0,354.4526,354.4624,354.0698,354.1974,2404.0
2023-05-17 14:55:00,360.78,360.83,360.53,360.54,2690.0,354.1777,354.2268,353.9323,353.9421,2690.0
2023-05-17 15:00:00,360.59,360.96,360.42,360.91,2560.0,353.9912,354.3545,353.8243,354.3054,2560.0
2023-05-17 15:05:00,360.99,361.24,360.99,361.18,1460.0,354.3839,354.6293,354.3839,354.5704,1460.0
2023-05-17 15:10:00,361.26,361.42,361.14,361.14,2795.0,354.649,354.806,354.5312,354.5312,2795.0
2023-05-17 15:15:00,361.14,361.46,361.14,361.25,4038.0,354.5312,354.8453,354.5312,354.6391,4038.0
2023-05-17 15:20:00,361.26,361.26,360.48,360.58,2819.0,354.649,354.649,353.8832,353.9814,2819.0
2023-05-17 15:25:00,360.51,360.69,360.38,360.58,2641.0,353.9127,354.0894,353.7851,353.9814,2641.0
2023-05-17 15:30:00,360.6,360.92,360.48,360.77,4075.0,354.001,354.3152,353.8832,354.1679,4075.0
2023-05-17 15:35:00,360.8,360.94,360.54,360.84,5296.0,354.1974,354.3348,353.9421,354.2367,5296.0
2023-05-17 15:40:00,360.84,361.5,360.76,361.5,7725.0,354.2367,354.8846,354.1581,354.8846,7725.0
2023-05-17 15:45:00,361.47,361.89,361.39,361.73,7719.0,354.8551,355.2674,354.7766,355.1104,7719.0
2023-05-17 15:50:00,361.79,361.93,361.4,361.61,10971.0,355.1693,355.3067,354.7864,354.9926,10971.0
2023-05-17 15:55:00,361.53,361.68,360.82,361.0,26990.0,354.914,355.0613,354.217,354.3937,26990.0
2023-05-18 09:30:00,361.29,361.29,360.27,360.67,16428.0,354.6784,354.6784,353.6771,354.0698,16428.0
2023-05-18 09:35:00,360.67,360.89,360.27,360.3,5396.0,354.0698,354.2857,353.6771,353.7065,5396.0
2023-05-18 09:40:00,360.55,360.61,359.4,359.78,5013.0,353.952,354.0109,352.823,353.196,5013.0
2023-05-18 09:45:00,359.86,360.02,359.64,359.75,3054.0,353.2746,353.4317,353.0586,353.1666,3054.0
2023-05-18 09:50:00,359.74,359.95,359.32,359.42,5370.0,353.1568,353.3629,352.7445,352.8426,5370.0
2023-05-18 09:55:00,359.42,359.67,358.86,358.86,8534.0,352.8426,353.0881,352.2929,352.2929,8534.0
2023-05-18 10:00:00,358.88,359.14,358.76,358.92,11757.0,352.3125,352.5678,352.1947,352.3518,11757.0
2023-05-18 10:05:00,358.96,360.19,358.96,359.95,13778.0,352.3911,353.5985,352.3911,353.3629,13778.0
2023-05-18 10:10:00,360.11,360.15,359.52,359.62,6436.0,353.52,353.5593,352.9408,353.039,6436.0
2023-05-18 10:15:00,359.56,359.86,359.52,359.72,14765.0,352.9801,353.2746,352.9408,353.1371,14765.0
2023-05-18 10:20:00,359.83,360.85,359.83,360.66,9192.0,353.2451,354.2465,353.2451,354.0599,9192.0
2023-05-18 10:25:00,360.66,360.67,360.02,360.22,5756.0,354.0599,354.0698,353.4317,353.628,5756.0
2023-05-18 10:30:00,360.28,360.64,360.02,360.58,10000.0,353.6869,354.0403,353.4317,353.9814,10000.0
2023-05-18 10:35:00,360.76,360.79,360.48,360.79,5704.0,354.1581,354.1876,353.8832,354.1876,5704.0
2023-05-18 10:40:00,360.78,360.9,360.52,360.7,2461.0,354.1777,354.2956,353.9225,354.0992,2461.0
2023-05-18 10:45:00,360.58,360.92,360.16,360.16,3141.0,353.9814,354.3152,353.5691,353.5691,3141.0
2023-05-18 10:50:00,360.29,361.12,360.28,361.0,3216.0,353.6967,354.5115,353.6869,354.3937,3216.0
2023-05-18 10:55:00,361.03,361.25,361.03,361.25,2956.0,354.4232,354.6391,354.4232,354.6391,2956.0
2023-05-18 11:00:00,361.27,361.83,361.27,361.79,3480.0,354.6588,355.2085,354.6588,355.1693,3480.0
2023-05-18 11:05:00,361.69,361.8,361.47,361.68,5114.0,355.0711,355.1791,354.8551,355.0613,5114.0
2023-05-18 11:10:00,361.51,361.51,360.83,361.24,5101.0,354.8944,354.8944,354.2268,354.6293,5101.0
2023-05-18 11:15:00,361.16,361.57,361.11,361.14,2616.0,354.5508,354.9533,354.5017,354.5312,2616.0
2023-05-18 11:20:00,361.13,361.21,360.36,360.81,4003.0,354.5213,354.5999,353.7654,354.2072,4003.0
2023-05-18 11:25:00,360.65,360.65,360.21,360.33,4501.0,354.0501,354.0501,353.6182,353.736,4501.0
2023-05-18 11:30:00,360.28,360.38,360.1,360.1,4890.0,353.6869,353.7851,353.5102,353.5102,4890.0
2023-05-18 11:35:00,360.0,360.56,360.0,360.3,3912.0,353.412,353.9618,353.412,353.7065,3912.0
2023-05-18 11:40:00,360.23,360.64,360.15,360.59,1750.0,353.6378,354.0403,353.5593,353.9912,1750.0
2023-05-18 11:45:00,360.7,361.41,360.6,361.31,5887.0,354.0992,354.7962,354.001,354.6981,5887.0
2023-05-18 11:50:00,361.4,361.9,361.3,361.9,2300.0,354.7864,355.2773,354.6882,355.2773,2300.0
2023-05-18 11:55:00,362.03,362.21,360.37,360.66,10558.0,355.4049,355.5816,353.7753,354.0599,10558.0
2023-05-18 12:00:00,360.56,360.67,360.18,360.33,2232.0,353.9618,354.0698,353.5887,353.736,2232.0
2023-05-18 12:05:00,360.36,360.46,359.75,360.05,3856.0,353.7654,353.8636,353.1666,353.4611,3856.0
2023-05-18 12:10:00,359.99,360.22,359.76,359.76,7597.0,353.4022,353.628,353.1764,353.1764,7597.0
2023-05-18 12:15:00,359.76,359.95,359.25,359.78,4383.0,353.1764,353.3629,352.6757,353.196,4383.0
2023-05-18 12:20:00,359.73,359.8,359.27,359.74,3499.0,353.147,353.2157,352.6954,353.1568,3499.0
2023-05-18 12:25:00,359.84,360.22,359.69,360.13,3188.0,353.255,353.628,353.1077,353.5396,3188.0
2023-05-18 12:30:00,360.15,360.32,359.92,359.92,3339.0,353.5593,353.7262,353.3335,353.3335,3339.0
2023-05-18 12:35:00,359.79,360.27,359.79,360.17,3814.0,353.2059,353.6771,353.2059,353.5789,3814.0
2023-05-18 12:40:00,360.16,360.46,360.15,360.46,3331.0,353.5691,353.8636,353.5593,353.8636,3331.0
2023-05-18 12:45:00,360.52,360.61,360.4,360.56,3205.0,353.9225,354.0109,353.8047,353.9618,3205.0
2023-05-18 12:50:00,360.59,360.64,360.18,360.18,5394.0,353.9912,354.0403,353.5887,353.5887,5394.0
2023-05-18 12:55:00,360.23,360.52,359.98,360.43,5355.0,353.6378,353.9225,353.3924,353.8342,5355.0
2023-05-18 13:00:00,360.47,360.82,360.46,360.55,3043.0,353.8734,354.217,353.8636,353.952,3043.0
2023-05-18 13:05:00,360.6,360.72,360.29,360.71,2485.0,354.001,354.1188,353.6967,354.109,2485.0
2023-05-18 13:10:00,360.59,360.73,360.39,360.53,4459.0,353.9912,354.1287,353.7949,353.9323,4459.0
2023-05-18 13:15:00,360.55,360.61,360.11,360.56,3019.0,353.952,354.0109,353.52,353.9618,3019.0
2023-05-18 13:20:00,360.58,361.08,360.51,361.02,3155.0,353.9814,354.4723,353.9127,354.4134,3155.0
2023-05-18 13:25:00,360.92,361.42,360.06,360.06,11258.0,354.3152,354.806,353.4709,353.4709,11258.0
2023-05-18 13:30:00,360.15,360.65,360.06,360.39,4512.0,353.5593,354.0501,353.4709,353.7949,4512.0
2023-05-18 13:35:00,360.38,360.8,360.38,360.49,7394.0,353.7851,354.1974,353.7851,353.8931,7394.0
2023-05-18 13:40:00,360.51,360.51,359.93,359.93,2004.0,353.9127,353.9127,353.3433,353.3433,2004.0
2023-05-18 13:45:00,359.7,359.79,359.34,359.78,1500.0,353.1175,353.2059,352.7641,353.196,1500.0
2023-05-18 13:50:00,359.82,359.88,359.24,359.24,3481.0,353.2353,353.2942,352.6659,352.6659,3481.0
2023-05-18 13:55:00,359.15,359.3,358.96,359.3,3322.0,352.5776,352.7248,352.3911,352.7248,3322.0
2023-05-18 14:00:00,359.36,359.57,359.28,359.57,1671.0,352.7837,352.9899,352.7052,352.9899,1671.0
2023-05-18 14:05:00,359.37,359.48,359.26,359.27,3539.0,352.7936,352.9015,352.6856,352.6954,3539.0
2023-05-18 14:10:00,359.19,359.26,359.0,359.13,1760.0,352.6168,352.6856,352.4303,352.5579,1760.0
2023-05-18 14:15:00,359.19,359.74,359.19,359.74,2400.0,352.6168,353.1568,352.6168,353.1568,2400.0
2023-05-18 14:20:00,359.83,360.4,359.76,360.36,3700.0,353.2451,353.8047,353.1764,353.7654,3700.0
2023-05-18 14:25:00,360.46,360.94,360.46,360.92,4905.0,353.8636,354.3348,353.8636,354.3152,4905.0
2023-05-18 14:30:00,360.92,361.19,360.91,361.03,4110.0,354.3152,354.5802,354.3054,354.4232,4110.0
2023-05-18 14:35:00,361.13,361.31,361.01,361.13,3609.0,354.5213,354.6981,354.4035,354.5213,3609.0
2023-05-18 14:40:00,361.26,361.26,361.11,361.16,2320.0,354.649,354.649,354.5017,354.5508,2320.0
2023-05-18 14:45:00,361.16,361.58,361.08,361.46,4432.0,354.5508,354.9631,354.4723,354.8453,4432.0
2023-05-18 14:50:00,361.53,361.54,361.16,361.17,3277.0,354.914,354.9238,354.5508,354.5606,3277.0
2023-05-18 14:55:00,361.19,361.6,361.15,361.6,3215.0,354.5802,354.9827,354.541,354.9827,3215.0
2023-05-18 15:00:00,361.68,361.88,361.23,361.28,7819.0,355.0613,355.2576,354.6195,354.6686,7819.0
2023-05-18 15:05:00,361.11,361.44,361.08,361.44,3380.0,354.5017,354.8257,354.4723,354.8257,3380.0
2023-05-18 15:10:00,361.52,361.71,361.52,361.7,3138.0,354.9042,355.0907,354.9042,355.0809,3138.0
2023-05-18 15:15:00,361.77,362.23,361.77,362.23,3587.0,355.1496,355.6012,355.1496,355.6012,3587.0
2023-05-18 15:20:00,362.23,362.27,361.88,362.08,6218.0,355.6012,355.6405,355.2576,355.454,6218.0
2023-05-18 15:25:00,362.0,362.32,362.0,362.11,6719.0,355.3754,355.6896,355.3754,355.4834,6719.0
2023-05-18 15:30:00,362.21,362.29,362.0,362.19,6237.0,355.5816,355.6601,355.3754,355.5619,6237.0
2023-05-18 15:35:00,362.12,362.25,361.94,362.25,6835.0,355.4932,355.6208,355.3165,355.6208,6835.0
2023-05-18 15:40:00,362.21,363.11,362.2,363.11,7664.0,355.5816,356.4651,355.5718,356.4651,7664.0
2023-05-18 15:45:00,363.19,363.63,363.19,363.55,10106.0,356.5436,356.9756,356.5436,356.8971,10106.0
2023-05-18 15:50:00,363.75,364.57,363.7,363.97,19649.0,357.0934,357.8984,357.0443,357.3094,19649.0
2023-05-18 15:55:00,363.88,364.39,363.78,363.82,60176.0,357.221,357.7217,357.1229,357.1621,60176.0
2023-05-19 09:30:00,362.19,366.37,361.53,365.56,80245.0,355.5619,359.6655,354.914,358.8703,80245.0
2023-05-19 09:35:00,365.63,369.72,365.54,369.7,12042.0,358.939,362.9541,358.8506,362.9345,12042.0
2023-05-19 09:40:00,369.34,370.78,368.7,368.7,15294.0,362.5811,363.9948,361.9528,361.9528,15294.0
2023-05-19 09:45:00,367.95,368.75,367.74,367.85,5982.0,361.2165,362.0019,361.0104,361.1184,5982.0
2023-05-19 09:50:00,367.79,369.09,367.57,368.58,4179.0,361.0595,362.3357,360.8435,361.835,4179.0
2023-05-19 09:55:00,368.86,368.86,368.09,368.55,5838.0,362.1099,362.1099,361.354,361.8056,5838.0
2023-05-19 10:00:00,368.56,368.72,366.57,366.9,5539.0,361.8154,361.9724,359.8618,360.1858,5539.0
2023-05-19 10:05:00,366.63,367.64,366.63,367.15,5283.0,359.9207,360.9122,359.9207,360.4312,5283.0
2023-05-19 10:10:00,366.97,366.98,365.66,365.68,4247.0,360.2545,360.2643,358.9684,358.9881,4247.0
2023-05-19 10:15:00,365.87,366.01,365.66,365.85,4400.0,359.1746,359.312,358.9684,359.155,4400.0
2023-05-19 10:20:00,366.14,366.57,366.04,366.35,3838.0,359.4397,359.8618,359.3415,359.6458,3838.0
2023-05-19 10:25:00,366.51,366.72,366.25,366.72,2701.0,359.8029,360.009,359.5476,360.009,2701.0
2023-05-19 10:30:00,366.68,366.77,366.19,366.19,4102.0,359.9698,360.0581,359.4887,359.4887,4102.0
2023-05-19 10:35:00,365.98,366.23,365.44,366.21,4126.0,359.2826,359.528,358.7525,359.5084,4126.0
2023-05-19 10:40:00,366.32,367.0,366.23,366.88,12468.0,359.6164,360.2839,359.528,360.1661,12468.0
2023-05-19 10:45:00,366.83,367.83,366.82,367.83,4515.0,360.117,361.0987,360.1072,361.0987,4515.0
2023-05-19 10:50:00,367.98,369.07,367.98,368.64,9804.0,361.246,362.316,361.246,361.8939,9804.0
2023-05-19 10:55:00,368.72,368.82,367.96,368.13,10014.0,361.9724,362.0706,361.2264,361.3932,10014.0
2023-05-19 11:00:00,368.01,368.61,367.74,368.23,7700.0,361.2754,361.8645,361.0104,361.4914,7700.0
2023-05-19 11:05:00,367.94,368.01,367.04,367.18,4125.0,361.2067,361.2754,360.3232,360.4606,4125.0
2023-05-19 11:10:00,367.02,367.71,366.83,367.04,3533.0,360.3036,360.9809,360.117,360.3232,3533.0
2023-05-19 11:15:00,367.04,367.04,366.19,366.67,5614.0,360.3232,360.3232,359.4887,359.96,5614.0
2023-05-19 11:20:00,366.35,366.83,366.05,366.05,4205.0,359.6458,360.117,359.3513,359.3513,4205.0
2023-05-19 11:25:00,366.1,366.37,365.51,365.76,6543.0,359.4004,359.6655,358.8212,359.0666,6543.0
2023-05-19 11:30:00,365.58,365.81,365.15,365.56,6642.0,358.8899,359.1157,358.4678,358.8703,6642.0
2023-05-19 11:35:00,365.47,365.47,364.76,364.91,4902.0,358.7819,358.7819,358.0849,358.2322,4902.0
2023-05-19 11:40:00,364.97,365.62,364.82,365.51,5495.0,358.2911,358.9292,358.1438,358.8212,5495.0
2023-05-19 11:45:00,365.41,366.51,365.41,366.47,5530.0,358.723,359.8029,358.723,359.7636,5530.0
2023-05-19 11:50:00,366.47,366.75,366.25,366.55,6320.0,359.7636,360.0385,359.5476,359.8422,6320.0
2023-05-19 11:55:00,366.4,366.84,366.4,366.73,4424.0,359.6949,360.1269,359.6949,360.0189,4424.0
2023-05-19 12:00:00,366.62,366.74,366.28,366.66,6330.0,359.9109,360.0287,359.5771,359.9501,6330.0
2023-05-19 12:05:00,366.68,366.68,365.99,366.07,3046.0,359.9698,359.9698,359.2924,359.3709,3046.0
2023-05-19 12:10:00,365.93,365.93,365.54,365.54,3539.0,359.2335,359.2335,358.8506,358.8506,3539.0
2023-05-19 12:15:00,365.34,365.83,365.25,365.28,4570.0,358.6543,359.1353,358.5659,358.5954,4570.0
2023-05-19 12:20:00,365.37,365.71,365.25,365.37,4293.0,358.6838,359.0175,358.5659,358.6838,4293.0
2023-05-19 12:25:00,365.37,365.45,364.88,365.06,3822.0,358.6838,358.7623,358.2027,358.3794,3822.0
2023-05-19 12:30:00,364.91,364.94,364.55,364.55,1277.0,358.2322,358.2616,357.8788,357.8788,1277.0
2023-05-19 12:35:00,364.49,365.19,364.49,365.19,1803.0,357.8199,358.507,357.8199,358.507,1803.0
2023-05-19 12:40:00,365.03,365.03,364.62,364.91,2362.0,358.35,358.35,357.9475,358.2322,2362.0
2023-05-19 12:45:00,364.93,365.06,364.65,364.98,2710.0,358.2518,358.3794,357.9769,358.3009,2710.0
2023-05-19 12:50:00,364.97,365.25,364.77,365.07,3194.0,358.2911,358.5659,358.0947,358.3892,3194.0
2023-05-19 12:55:00,365.06,365.24,364.96,365.16,3434.0,358.3794,358.5561,358.2813,358.4776,3434.0
2023-05-19 13:00:00,365.29,365.47,365.03,365.41,2815.0,358.6052,358.7819,358.35,358.723,2815.0
2023-05-19 13:05:00,365.47,365.87,365.46,365.54,2749.0,358.7819,359.1746,358.7721,358.8506,2749.0
2023-05-19 13:10:00,365.58,365.63,365.33,365.44,3040.0,358.8899,358.939,358.6445,358.7525,3040.0
2023-05-19 13:15:00,365.32,365.64,365.32,365.51,2655.0,358.6347,358.9488,358.6347,358.8212,2655.0
2023-05-19 13:20:00,365.46,365.46,365.03,365.25,3657.0,358.7721,358.7721,358.35,358.5659,3657.0
2023-05-19 13:25:00,365.31,365.33,364.76,364.97,2941.0,358.6249,358.6445,358.0849,358.2911,2941.0
2023-05-19 13:30:00,364.92,365.29,364.88,364.94,2820.0,358.242,358.6052,358.2027,358.2616,2820.0
2023-05-19 13:35:00,365.04,365.14,364.81,364.98,5353.0,358.3598,358.458,358.134,358.3009,5353.0
2023-05-19 13:40:00,364.94,364.94,364.49,364.6,3987.0,358.2616,358.2616,357.8199,357.9278,3987.0
2023-05-19 13:45:00,364.78,365.02,364.74,364.8,5776.0,358.1046,358.3402,358.0653,358.1242,5776.0
2023-05-19 13:50:00,364.69,365.13,364.68,365.04,3841.0,358.0162,358.4481,358.0064,358.3598,3841.0
2023-05-19 13:55:00,365.07,365.22,364.6,364.6,5223.0,358.3892,358.5365,357.9278,357.9278,5223.0
2023-05-19 14:00:00,364.75,364.77,364.4,364.62,6759.0,358.0751,358.0947,357.7315,357.9475,6759.0
2023-05-19 14:05:00,364.66,365.09,364.62,364.68,8534.0,357.9867,358.4089,357.9475,358.0064,8534.0
2023-05-19 14:10:00,364.75,365.16,364.66,365.0,5620.0,358.0751,358.4776,357.9867,358.3205,5620.0
2023-05-19 14:15:00,364.92,364.92,363.86,364.41,11732.0,358.242,358.242,357.2014,357.7413,11732.0
2023-05-19 14:20:00,364.52,364.9,364.46,364.65,2973.0,357.8493,358.2224,357.7904,357.9769,2973.0
2023-05-19 14:25:00,364.7,364.84,364.18,364.25,3073.0,358.026,358.1635,357.5155,357.5842,3073.0
2023-05-19 14:30:00,364.19,364.22,363.87,364.11,2231.0,357.5253,357.5548,357.2112,357.4468,2231.0
2023-05-19 14:35:00,364.11,364.52,364.08,364.3,3982.0,357.4468,357.8493,357.4174,357.6333,3982.0
2023-05-19 14:40:00,364.29,364.46,364.17,364.27,2192.0,357.6235,357.7904,357.5057,357.6039,2192.0
2023-05-19 14:45:00,364.43,364.43,363.99,364.0,3462.0,357.761,357.761,357.329,357.3388,3462.0
2023-05-19 14:50:00,364.16,364.71,364.15,364.71,3562.0,357.4959,358.0358,357.4861,358.0358,3562.0
2023-05-19 14:55:00,364.78,365.28,364.78,365.28,7238.0,358.1046,358.5954,358.1046,358.5954,7238.0
2023-05-19 15:00:00,365.28,365.28,364.8,364.88,5582.0,358.5954,358.5954,358.1242,358.2027,5582.0
2023-05-19 15:05:00,364.84,364.84,364.31,364.73,2473.0,358.1635,358.1635,357.6432,358.0555,2473.0
2023-05-19 15:10:00,364.77,365.01,364.68,364.87,4453.0,358.0947,358.3303,358.0064,358.1929,4453.0
2023-05-19 15:15:00,364.77,364.83,364.49,364.49,4233.0,358.0947,358.1536,357.8199,357.8199,4233.0
2023-05-19 15:20:00,364.38,364.64,364.24,364.62,4703.0,357.7119,357.9671,357.5744,357.9475,4703.0
2023-05-19 15:25:00,364.56,364.56,364.2,364.3,6142.0,357.8886,357.8886,357.5352,357.6333,6142.0
2023-05-19 15:30:00,364.31,364.31,363.97,363.99,5744.0,357.6432,357.6432,357.3094,357.329,5744.0
2023-05-19 15:35:00,364.04,364.4,364.0,364.17,7314.0,357.3781,357.7315,357.3388,357.5057,7314.0
2023-05-19 15:40:00,364.18,364.42,364.11,364.32,8273.0,357.5155,357.7511,357.4468,357.653,8273.0
2023-05-19 15:45:00,364.27,364.32,363.95,364.16,9272.0,357.6039,357.653,357.2897,357.4959,9272.0
2023-05-19 15:50:00,364.11,365.02,363.94,365.01,17861.0,357.4468,358.3402,357.2799,358.3303,17861.0
2023-05-19 15:55:00,365.02,365.6,365.01,365.38,83441.0,358.3402,358.9095,358.3303,358.6936,83441.0
2023-05-22 09:30:00,365.41,366.94,365.41,366.79,22571.0,358.723,360.225,358.723,360.0778,22571.0
2023-05-22 09:35:00,366.79,368.29,366.78,368.08,5904.0,360.0778,361.5503,360.068,361.3442,5904.0
2023-05-22 09:40:00,368.09,368.54,367.89,368.21,5251.0,361.354,361.7957,361.1576,361.4718,5251.0
2023-05-22 09:45:00,368.27,368.32,368.02,368.06,2313.0,361.5307,361.5798,361.2853,361.3245,2313.0
2023-05-22 09:50:00,368.06,368.5,367.8,368.1,7215.0,361.3245,361.7565,361.0693,361.3638,7215.0
2023-05-22 09:55:00,368.1,368.34,367.92,368.13,4240.0,361.3638,361.5994,361.1871,361.3932,4240.0
2023-05-22 10:00:00,368.14,368.24,367.71,367.91,3661.0,361.4031,361.5012,360.9809,361.1773,3661.0
2023-05-22 10:05:00,368.04,368.18,366.81,367.01,8411.0,361.3049,361.4423,360.0974,360.2937,8411.0
2023-05-22 10:10:00,367.18,369.09,367.18,369.06,8478.0,360.4606,362.3357,360.4606,362.3062,8478.0
2023-05-22 10:15:00,369.02,369.89,369.02,369.79,11578.0,362.267,363.121,362.267,363.0229,11578.0
2023-05-22 10:20:00,369.68,369.79,369.18,369.68,4615.0,362.9149,363.0229,362.424,362.9149,4615.0
2023-05-22 10:25:00,369.47,369.74,369.16,369.42,7918.0,362.7087,362.9738,362.4044,362.6596,7918.0
2023-05-22 10:30:00,369.63,369.75,369.5,369.73,10814.0,362.8658,362.9836,362.7382,362.964,10814.0
2023-05-22 10:35:00,369.76,369.89,369.62,369.89,3209.0,362.9934,363.121,362.856,363.121,3209.0
2023-05-22 10:40:00,369.78,370.05,369.49,369.65,21201.0,363.0131,363.2781,362.7284,362.8854,21201.0
2023-05-22 10:45:00,369.65,369.88,369.64,369.69,6934.0,362.8854,363.1112,362.8756,362.9247,6934.0
2023-05-22 10:50:00,369.63,369.92,369.62,369.77,6219.0,362.8658,363.1505,362.856,363.0032,6219.0
2023-05-22 10:55:00,369.77,369.77,368.89,369.63,12585.0,363.0032,363.0032,362.1393,362.8658,12585.0
2023-05-22 11:00:00,370.0,370.02,369.78,369.88,4437.0,363.229,363.2487,363.0131,363.1112,4437.0
2023-05-22 11:05:00,369.78,370.18,369.73,370.04,6384.0,363.0131,363.4057,362.964,363.2683,6384.0
2023-05-22 11:10:00,370.0,370.15,369.99,370.13,6151.0,363.229,363.3763,363.2192,363.3566,6151.0
2023-05-22 11:15:00,370.2,370.6,370.2,370.53,6058.0,363.4254,363.818,363.4254,363.7493,6058.0
2023-05-22 11:20:00,370.53,371.09,370.52,371.04,10043.0,363.7493,364.2991,363.7395,364.25,10043.0
2023-05-22 11:25:00,371.09,371.25,370.91,370.98,9982.0,364.2991,364.4561,364.1224,364.1911,9982.0
2023-05-22 11:30:00,370.99,371.21,370.9,371.11,7153.0,364.2009,364.4169,364.1126,364.3187,7153.0
2023-05-22 11:35:00,371.11,371.15,369.86,369.87,8657.0,364.3187,364.358,363.0916,363.1014,8657.0
2023-05-22 11:40:00,369.81,369.9,369.19,369.24,1918.0,363.0425,363.1309,362.4338,362.4829,1918.0
2023-05-22 11:45:00,369.3,369.46,369.03,369.18,4403.0,362.5418,362.6989,362.2768,362.424,4403.0
2023-05-22 11:50:00,369.33,370.54,369.33,370.24,5225.0,362.5713,363.7591,362.5713,363.4646,5225.0
2023-05-22 11:55:00,370.55,370.81,370.48,370.75,1919.0,363.769,364.0242,363.7002,363.9653,1919.0
2023-05-22 12:00:00,370.79,370.96,370.5,370.86,4335.0,364.0046,364.1715,363.7199,364.0733,4335.0
2023-05-22 12:05:00,370.91,371.04,370.61,370.61,4165.0,364.1224,364.25,363.8279,363.8279,4165.0
2023-05-22 12:10:00,370.81,370.83,370.53,370.67,1855.0,364.0242,364.0438,363.7493,363.8868,1855.0
2023-05-22 12:15:00,370.72,370.72,370.35,370.63,2945.0,363.9358,363.9358,363.5726,363.8475,2945.0
2023-05-22 12:20:00,370.54,370.57,369.82,370.01,4980.0,363.7591,363.7886,363.0523,363.2388,4980.0
2023-05-22 12:25:00,370.18,370.35,369.99,369.99,1624.0,363.4057,363.5726,363.2192,363.2192,1624.0
2023-05-22 12:30:00,369.97,369.99,369.63,369.64,2334.0,363.1996,363.2192,362.8658,362.8756,2334.0
2023-05-22 12:35:00,369.66,370.01,369.61,369.61,5683.0,362.8952,363.2388,362.8462,362.8462,5683.0
2023-05-22 12:40:00,369.65,369.67,369.49,369.49,1553.0,362.8854,362.9051,362.7284,362.7284,1553.0
2023-05-22 12:45:00,369.49,369.61,369.33,369.33,1377.0,362.7284,362.8462,362.5713,362.5713,1377.0
2023-05-22 12:50:00,369.39,369.5,369.33,369.36,1658.0,362.6302,362.7382,362.5713,362.6007,1658.0
2023-05-22 12:55:00,369.4,369.78,369.39,369.78,2832.0,362.64,363.0131,362.6302,363.0131,2832.0
2023-05-22 13:00:00,369.85,370.19,369.85,370.19,2731.0,363.0818,363.4155,363.0818,363.4155,2731.0
2023-05-22 13:05:00,370.19,370.41,370.01,370.1,3947.0,363.4155,363.6315,363.2388,363.3272,3947.0
2023-05-22 13:10:00,370.3,370.3,369.76,369.97,1660.0,363.5235,363.5235,362.9934,363.1996,1660.0
2023-05-22 13:15:00,369.38,370.04,369.38,370.03,1950.0,362.6204,363.2683,362.6204,363.2585,1950.0
2023-05-22 13:20:00,370.25,370.7,370.22,370.69,1645.0,363.4744,363.9162,363.445,363.9064,1645.0
2023-05-22 13:25:00,370.69,371.05,370.65,370.97,3418.0,363.9064,364.2598,363.8671,364.1813,3418.0
2023-05-22 13:30:00,370.97,371.27,370.97,371.15,4461.0,364.1813,364.4758,364.1813,364.358,4461.0
2023-05-22 13:35:00,371.23,371.65,371.2,371.65,4263.0,364.4365,364.8488,364.4071,364.8488,4263.0
2023-05-22 13:40:00,371.66,371.98,371.61,371.88,6351.0,364.8586,365.1728,364.8096,365.0746,6351.0
2023-05-22 13:45:00,371.88,372.33,371.84,372.25,6213.0,365.0746,365.5164,365.0354,365.4378,6213.0
2023-05-22 13:50:00,372.22,372.53,372.22,372.42,7953.0,365.4084,365.7127,365.4084,365.6047,7953.0
2023-05-22 13:55:00,372.42,372.66,372.28,372.64,8281.0,365.6047,365.8403,365.4673,365.8207,8281.0
2023-05-22 14:00:00,372.63,372.97,372.59,372.93,5669.0,365.8109,366.1447,365.7716,366.1054,5669.0
2023-05-22 14:05:00,372.87,372.95,372.36,372.36,5952.0,366.0465,366.125,365.5458,365.5458,5952.0
2023-05-22 14:10:00,372.37,372.45,372.22,372.25,3326.0,365.5557,365.6342,365.4084,365.4378,3326.0
2023-05-22 14:15:00,372.26,372.68,372.23,372.56,13209.0,365.4477,365.86,365.4182,365.7422,13209.0
2023-05-22 14:20:00,372.57,372.66,372.19,372.28,15083.0,365.752,365.8403,365.3789,365.4673,15083.0
2023-05-22 14:25:00,372.37,372.93,372.3,372.93,2700.0,365.5557,366.1054,365.4869,366.1054,2700.0
2023-05-22 14:30:00,372.84,372.92,372.73,372.89,2719.0,366.0171,366.0956,365.9091,366.0661,2719.0
2023-05-22 14:35:00,372.88,372.88,372.75,372.78,2622.0,366.0563,366.0563,365.9287,365.9582,2622.0
2023-05-22 14:40:00,372.88,373.36,372.88,373.36,7051.0,366.0563,366.5275,366.0563,366.5275,7051.0
2023-05-22 14:45:00,373.36,373.69,373.36,373.46,7865.0,366.5275,366.8515,366.5275,366.6257,7865.0
2023-05-22 14:50:00,373.52,373.95,373.51,373.83,6420.0,366.6846,367.1067,366.6748,366.9889,6420.0
2023-05-22 14:55:00,373.83,373.88,373.34,373.88,8504.0,366.9889,367.038,366.5079,367.038,8504.0
2023-05-22 15:00:00,373.85,374.06,373.66,373.71,6052.0,367.0086,367.2147,366.822,366.8711,6052.0
2023-05-22 15:05:00,373.71,373.83,373.55,373.56,8045.0,366.8711,366.9889,366.7141,366.7239,8045.0
2023-05-22 15:10:00,373.56,373.74,373.53,373.68,7067.0,366.7239,366.9006,366.6944,366.8417,7067.0
2023-05-22 15:15:00,373.66,373.85,373.58,373.8,6841.0,366.822,367.0086,366.7435,366.9595,6841.0
2023-05-22 15:20:00,373.85,373.85,373.36,373.37,16979.0,367.0086,367.0086,366.5275,366.5374,16979.0
2023-05-22 15:25:00,373.43,373.64,373.31,373.63,13360.0,366.5963,366.8024,366.4785,366.7926,13360.0
2023-05-22 15:30:00,373.63,373.79,373.57,373.72,19590.0,366.7926,366.9497,366.7337,366.8809,19590.0
2023-05-22 15:35:00,373.72,373.77,373.28,373.28,23541.0,366.8809,366.93,366.449,366.449,23541.0
2023-05-22 15:40:00,373.17,373.2,372.4,372.55,13084.0,366.341,366.3705,365.5851,365.7324,13084.0
2023-05-22 15:45:00,372.55,372.99,372.52,372.54,30632.0,365.7324,366.1643,365.7029,365.7225,30632.0
2023-05-22 15:50:00,372.52,372.89,372.34,372.77,34541.0,365.7029,366.0661,365.5262,365.9483,34541.0
2023-05-22 15:55:00,372.79,372.95,372.25,372.35,88235.0,365.968,366.125,365.4378,365.536,88235.0
2023-05-23 09:30:00,369.6,370.99,368.55,370.88,28520.0,362.8363,364.2009,361.8056,364.0929,28520.0
2023-05-23 09:35:00,370.96,372.43,370.83,372.26,13551.0,364.1715,365.6146,364.0438,365.4477,13551.0
2023-05-23 09:40:00,372.35,372.45,371.01,371.28,3879.0,365.536,365.6342,364.2205,364.4856,3879.0
2023-05-23 09:45:00,371.44,371.73,370.84,371.05,6555.0,364.6427,364.9274,364.0537,364.2598,6555.0
2023-05-23 09:50:00,371.11,371.57,370.62,370.81,4532.0,364.3187,364.7703,363.8377,364.0242,4532.0
2023-05-23 09:55:00,370.62,370.72,369.88,370.28,4798.0,363.8377,363.9358,363.1112,363.5039,4798.0
2023-05-23 10:00:00,370.63,370.91,370.14,370.19,4490.0,363.8475,364.1224,363.3665,363.4155,4490.0
2023-05-23 10:05:00,370.15,370.55,370.15,370.35,2000.0,363.3763,363.769,363.3763,363.5726,2000.0
2023-05-23 10:10:00,370.42,370.65,369.65,369.74,4617.0,363.6413,363.8671,362.8854,362.9738,4617.0
2023-05-23 10:15:00,369.65,369.73,369.14,369.71,3443.0,362.8854,362.964,362.3848,362.9443,3443.0
2023-05-23 10:20:00,370.13,370.14,369.78,369.78,2746.0,363.3566,363.3665,363.0131,363.0131,2746.0
2023-05-23 10:25:00,369.77,369.89,369.53,369.62,3469.0,363.0032,363.121,362.7676,362.856,3469.0
2023-05-23 10:30:00,369.5,369.5,369.13,369.28,2222.0,362.7382,362.7382,362.3749,362.5222,2222.0
2023-05-23 10:35:00,369.17,369.25,368.15,368.81,11938.0,362.4142,362.4927,361.4129,362.0608,11938.0
2023-05-23 10:40:00,368.71,368.81,368.19,368.51,3536.0,361.9626,362.0608,361.4521,361.7663,3536.0
2023-05-23 10:45:00,368.42,368.42,367.85,368.07,4052.0,361.6779,361.6779,361.1184,361.3343,4052.0
2023-05-23 10:50:00,367.93,367.93,367.5,367.68,3427.0,361.1969,361.1969,360.7748,360.9515,3427.0
2023-05-23 10:55:00,367.22,367.24,366.61,366.68,5052.0,360.4999,360.5195,359.9011,359.9698,5052.0
2023-05-23 11:00:00,366.68,366.99,366.64,366.73,3574.0,359.9698,360.2741,359.9305,360.0189,3574.0
2023-05-23 11:05:00,366.76,367.09,366.69,367.09,3731.0,360.0483,360.3723,359.9796,360.3723,3731.0
2023-05-23 11:10:00,367.03,367.03,366.17,366.17,6513.0,360.3134,360.3134,359.4691,359.4691,6513.0
2023-05-23 11:15:00,366.31,366.57,365.52,365.69,5896.0,359.6066,359.8618,358.831,358.9979,5896.0
2023-05-23 11:20:00,365.69,366.25,365.54,366.08,5036.0,358.9979,359.5476,358.8506,359.3808,5036.0
2023-05-23 11:25:00,365.88,366.43,365.87,366.3,3795.0,359.1844,359.7244,359.1746,359.5967,3795.0
2023-05-23 11:30:00,366.23,366.42,366.12,366.28,1780.0,359.528,359.7145,359.42,359.5771,1780.0
2023-05-23 11:35:00,366.23,366.33,365.88,366.04,1967.0,359.528,359.6262,359.1844,359.3415,1967.0
2023-05-23 11:40:00,365.98,366.51,365.76,366.46,6045.0,359.2826,359.8029,359.0666,359.7538,6045.0
2023-05-23 11:45:00,366.46,366.46,365.99,366.3,2612.0,359.7538,359.7538,359.2924,359.5967,2612.0
2023-05-23 11:50:00,366.29,366.36,366.09,366.09,2093.0,359.5869,359.6556,359.3906,359.3906,2093.0
2023-05-23 11:55:00,366.05,366.19,365.78,366.0,3970.0,359.3513,359.4887,359.0863,359.3022,3970.0
2023-05-23 12:00:00,365.94,365.94,365.18,365.2,2839.0,359.2433,359.2433,358.4972,358.5169,2839.0
2023-05-23 12:05:00,365.26,365.26,364.62,364.67,2946.0,358.5758,358.5758,357.9475,357.9966,2946.0
2023-05-23 12:10:00,364.65,364.91,364.58,364.74,4547.0,357.9769,358.2322,357.9082,358.0653,4547.0
2023-05-23 12:15:00,364.71,364.79,364.1,364.19,4075.0,358.0358,358.1144,357.437,357.5253,4075.0
2023-05-23 12:20:00,364.19,364.36,363.91,363.91,2170.0,357.5253,357.6922,357.2505,357.2505,2170.0
2023-05-23 12:25:00,363.76,364.15,363.76,364.06,2689.0,357.1032,357.4861,357.1032,357.3977,2689.0
2023-05-23 12:30:00,364.0,364.26,364.0,364.09,3296.0,357.3388,357.5941,357.3388,357.4272,3296.0
2023-05-23 12:35:00,363.96,363.99,362.75,363.02,3311.0,357.2996,357.329,356.1117,356.3768,3311.0
2023-05-23 12:40:00,363.12,363.16,362.24,362.52,4305.0,356.4749,356.5142,355.611,355.8859,4305.0
2023-05-23 12:45:00,362.49,362.74,361.83,362.33,7641.0,355.8565,356.1019,355.2085,355.6994,7641.0
2023-05-23 12:50:00,362.57,362.7,362.15,362.4,2662.0,355.935,356.0626,355.5227,355.7681,2662.0
2023-05-23 12:55:00,362.39,362.97,362.34,362.55,5014.0,355.7583,356.3277,355.7092,355.9154,5014.0
2023-05-23 13:00:00,362.53,362.66,362.34,362.49,5335.0,355.8957,356.0233,355.7092,355.8565,5335.0
2023-05-23 13:05:00,362.5,363.22,362.47,363.04,4062.0,355.8663,356.5731,355.8368,356.3964,4062.0
2023-05-23 13:10:00,363.04,363.18,362.64,362.69,9371.0,356.3964,356.5338,356.0037,356.0528,9371.0
2023-05-23 13:15:00,362.72,363.31,362.72,363.23,4508.0,356.0822,356.6615,356.0822,356.5829,4508.0
2023-05-23 13:20:00,363.22,363.23,362.9,363.07,2779.0,356.5731,356.5829,356.259,356.4258,2779.0
2023-05-23 13:25:00,363.07,363.14,362.04,362.04,4279.0,356.4258,356.4946,355.4147,355.4147,4279.0
2023-05-23 13:30:00,361.92,361.96,361.32,361.44,5345.0,355.2969,355.3362,354.7079,354.8257,5345.0
2023-05-23 13:35:00,361.49,362.18,361.47,362.17,4497.0,354.8748,355.5521,354.8551,355.5423,4497.0
2023-05-23 13:40:00,362.22,362.7,362.22,362.7,1818.0,355.5914,356.0626,355.5914,356.0626,1818.0
2023-05-23 13:45:00,362.82,362.82,362.44,362.59,1800.0,356.1804,356.1804,355.8074,355.9546,1800.0
2023-05-23 13:50:00,362.57,362.7,362.26,362.53,2069.0,355.935,356.0626,355.6307,355.8957,2069.0
2023-05-23 13:55:00,362.62,362.75,362.35,362.4,2370.0,355.9841,356.1117,355.719,355.7681,2370.0
2023-05-23 14:00:00,362.51,362.66,362.29,362.56,3060.0,355.8761,356.0233,355.6601,355.9252,3060.0
2023-05-23 14:05:00,362.6,362.78,362.36,362.36,2150.0,355.9644,356.1411,355.7288,355.7288,2150.0
2023-05-23 14:10:00,362.26,362.48,362.0,362.19,3189.0,355.6307,355.8466,355.3754,355.5619,3189.0
2023-05-23 14:15:00,362.2,362.47,361.96,361.96,2201.0,355.5718,355.8368,355.3362,355.3362,2201.0
2023-05-23 14:20:00,361.98,361.98,361.1,361.11,5255.0,355.3558,355.3558,354.4919,354.5017,5255.0
2023-05-23 14:25:00,361.21,361.59,360.88,361.35,4809.0,354.5999,354.9729,354.2759,354.7373,4809.0
2023-05-23 14:30:00,361.24,362.04,361.24,361.69,3307.0,354.6293,355.4147,354.6293,355.0711,3307.0
2023-05-23 14:35:00,361.69,361.8,361.0,361.18,5643.0,355.0711,355.1791,354.3937,354.5704,5643.0
2023-05-23 14:40:00,361.28,361.53,361.0,361.22,5162.0,354.6686,354.914,354.3937,354.6097,5162.0
2023-05-23 14:45:00,361.39,361.68,361.1,361.24,3632.0,354.7766,355.0613,354.4919,354.6293,3632.0
2023-05-23 14:50:00,361.33,361.7,361.2,361.61,4197.0,354.7177,355.0809,354.5901,354.9926,4197.0
2023-05-23 14:55:00,361.57,361.72,361.4,361.72,2818.0,354.9533,355.1005,354.7864,355.1005,2818.0
2023-05-23 15:00:00,361.76,361.96,361.62,361.68,5522.0,355.1398,355.3362,355.0024,355.0613,5522.0
2023-05-23 15:05:00,361.87,362.21,361.79,362.08,5311.0,355.2478,355.5816,355.1693,355.454,5311.0
2023-05-23 15:10:00,362.3,362.93,362.27,362.92,16327.0,355.6699,356.2884,355.6405,356.2786,16327.0
2023-05-23 15:15:00,362.9,362.92,362.17,362.28,10751.0,356.259,356.2786,355.5423,355.6503,10751.0
2023-05-23 15:20:00,362.13,363.09,362.0,363.09,10552.0,355.503,356.4455,355.3754,356.4455,10552.0
2023-05-23 15:25:00,363.12,363.21,362.81,363.07,7808.0,356.4749,356.5633,356.1706,356.4258,7808.0
2023-05-23 15:30:00,363.06,363.06,362.73,362.99,12950.0,356.416,356.416,356.0921,356.3473,12950.0
2023-05-23 15:35:00,363.01,363.22,362.8,362.96,15672.0,356.3669,356.5731,356.1608,356.3179,15672.0
2023-05-23 15:40:00,362.96,363.15,362.72,362.81,20381.0,356.3179,356.5044,356.0822,356.1706,20381.0
2023-05-23 15:45:00,362.81,363.15,362.62,362.84,18262.0,356.1706,356.5044,355.9841,356.2001,18262.0
2023-05-23 15:50:00,362.9,362.9,362.32,362.47,22391.0,356.259,356.259,355.6896,355.8368,22391.0
2023-05-23 15:55:00,362.54,362.63,361.99,362.24,57020.0,355.9055,355.9939,355.3656,355.611,57020.0
2023-05-24 09:30:00,361.58,362.38,359.03,359.9,39371.0,354.9631,355.7485,352.4598,353.3139,39371.0
2023-05-24 09:35:00,360.06,360.06,359.15,359.24,7584.0,353.4709,353.4709,352.5776,352.6659,7584.0
2023-05-24 09:40:00,359.26,359.93,358.79,359.12,6338.0,352.6856,353.3433,352.2242,352.5481,6338.0
2023-05-24 09:45:00,359.19,359.19,357.71,357.98,9841.0,352.6168,352.6168,351.1639,351.429,9841.0
2023-05-24 09:50:00,358.22,358.73,358.03,358.17,7900.0,351.6646,352.1653,351.4781,351.6155,7900.0
2023-05-24 09:55:00,358.22,359.43,358.22,358.8,7536.0,351.6646,352.8525,351.6646,352.234,7536.0
2023-05-24 10:00:00,358.91,359.22,357.65,357.65,6542.0,352.342,352.6463,351.105,351.105,6542.0
2023-05-24 10:05:00,357.37,357.37,356.15,356.64,8603.0,350.8302,350.8302,349.6325,350.1135,8603.0
2023-05-24 10:10:00,356.84,356.88,356.15,356.36,7402.0,350.3099,350.3491,349.6325,349.8386,7402.0
2023-05-24 10:15:00,356.4,357.35,356.22,357.34,17748.0,349.8779,350.8105,349.7012,350.8007,17748.0
2023-05-24 10:20:00,357.38,357.38,356.18,356.34,8625.0,350.84,350.84,349.6619,349.819,8625.0
2023-05-24 10:25:00,356.31,357.03,356.31,357.03,8932.0,349.7896,350.4964,349.7896,350.4964,8932.0
2023-05-24 10:30:00,356.94,357.11,356.41,356.75,6685.0,350.408,350.5749,349.8877,350.2215,6685.0
2023-05-24 10:35:00,356.86,357.16,356.75,356.77,6327.0,350.3295,350.624,350.2215,350.2411,6327.0
2023-05-24 10:40:00,356.74,357.14,356.33,357.1,11426.0,350.2117,350.6044,349.8092,350.5651,11426.0
2023-05-24 10:45:00,357.0,357.22,356.49,356.68,6648.0,350.4669,350.6829,349.9663,350.1528,6648.0
2023-05-24 10:50:00,356.52,356.52,355.34,355.34,3176.0,349.9957,349.9957,348.8373,348.8373,3176.0
2023-05-24 10:55:00,355.53,355.6,355.43,355.55,704.0,349.0238,349.0925,348.9257,349.0435,704.0
2023-05-24 11:00:00,355.52,356.03,355.34,356.03,4426.0,349.014,349.5147,348.8373,349.5147,4426.0
2023-05-24 11:05:00,355.93,356.13,355.54,355.6,14901.0,349.4165,349.6128,349.0336,349.0925,14901.0
2023-05-24 11:10:00,355.71,356.0,355.51,355.62,11901.0,349.2005,349.4852,349.0042,349.1122,11901.0
2023-05-24 11:15:00,355.68,356.05,355.52,355.88,6293.0,349.1711,349.5343,349.014,349.3674,6293.0
2023-05-24 11:20:00,356.0,356.79,355.9,356.47,10566.0,349.4852,350.2608,349.3871,349.9466,10566.0
2023-05-24 11:25:00,356.44,356.54,355.42,355.5,24404.0,349.9172,350.0153,348.9158,348.9944,24404.0
2023-05-24 11:30:00,355.71,355.83,355.41,355.41,13060.0,349.2005,349.3183,348.906,348.906,13060.0
2023-05-24 11:35:00,355.21,355.34,354.79,354.91,4450.0,348.7097,348.8373,348.2974,348.4152,4450.0
2023-05-24 11:40:00,354.84,355.01,354.2,354.55,3667.0,348.3465,348.5133,347.7182,348.0618,3667.0
2023-05-24 11:45:00,354.58,355.22,354.51,355.0,1665.0,348.0912,348.7195,348.0225,348.5035,1665.0
2023-05-24 11:50:00,355.06,355.26,354.84,355.11,2285.0,348.5624,348.7588,348.3465,348.6115,2285.0
2023-05-24 11:55:00,355.07,355.48,355.07,355.12,1496.0,348.5722,348.9747,348.5722,348.6213,1496.0
2023-05-24 12:00:00,355.39,356.06,355.39,356.06,2024.0,348.8864,349.5441,348.8864,349.5441,2024.0
2023-05-24 12:05:00,356.09,356.8,356.09,356.52,2710.0,349.5736,350.2706,349.5736,349.9957,2710.0
2023-05-24 12:10:00,356.61,356.92,356.13,356.14,3799.0,350.0841,350.3884,349.6128,349.6227,3799.0
2023-05-24 12:15:00,356.01,356.12,355.71,355.87,2201.0,349.495,349.603,349.2005,349.3576,2201.0
2023-05-24 12:20:00,355.75,355.99,355.52,355.99,2201.0,349.2398,349.4754,349.014,349.4754,2201.0
2023-05-24 12:25:00,356.11,356.2,356.05,356.2,1236.0,349.5932,349.6816,349.5343,349.6816,1236.0
2023-05-24 12:30:00,356.19,356.31,356.03,356.18,1806.0,349.6717,349.7896,349.5147,349.6619,1806.0
2023-05-24 12:35:00,356.19,356.19,356.05,356.18,1298.0,349.6717,349.6717,349.5343,349.6619,1298.0
2023-05-24 12:40:00,356.47,356.74,356.47,356.55,1000.0,349.9466,350.2117,349.9466,350.0252,1000.0
2023-05-24 12:45:00,356.76,356.86,356.5,356.5,1405.0,350.2313,350.3295,349.9761,349.9761,1405.0
2023-05-24 12:50:00,356.56,356.56,356.54,356.54,679.0,350.035,350.035,350.0153,350.0153,679.0
2023-05-24 12:55:00,356.72,356.77,356.58,356.58,1100.0,350.192,350.2411,350.0546,350.0546,1100.0
2023-05-24 13:00:00,356.62,356.63,356.28,356.28,3613.0,350.0939,350.1037,349.7601,349.7601,3613.0
2023-05-24 13:05:00,356.4,356.53,356.07,356.23,945.0,349.8779,350.0055,349.5539,349.711,945.0
2023-05-24 13:10:00,356.11,356.18,356.02,356.02,775.0,349.5932,349.6619,349.5049,349.5049,775.0
2023-05-24 13:15:00,356.17,356.68,356.17,356.68,5049.0,349.6521,350.1528,349.6521,350.1528,5049.0
2023-05-24 13:20:00,356.91,357.0,356.91,356.94,800.0,350.3786,350.4669,350.3786,350.408,800.0
2023-05-24 13:25:00,356.89,356.92,356.55,356.55,1541.0,350.3589,350.3884,350.0252,350.0252,1541.0
2023-05-24 13:30:00,356.73,357.09,356.73,356.99,2204.0,350.2019,350.5553,350.2019,350.4571,2204.0
2023-05-24 13:35:00,357.09,357.49,357.0,357.35,3009.0,350.5553,350.948,350.4669,350.8105,3009.0
2023-05-24 13:40:00,357.63,357.88,357.63,357.88,1461.0,351.0854,351.3308,351.0854,351.3308,1461.0
2023-05-24 13:45:00,357.96,358.07,357.65,357.82,3454.0,351.4094,351.5173,351.105,351.2719,3454.0
2023-05-24 13:50:00,357.56,357.9,357.56,357.9,1152.0,351.0167,351.3505,351.0167,351.3505,1152.0
2023-05-24 13:55:00,357.95,357.99,357.85,357.99,2100.0,351.3995,351.4388,351.3014,351.4388,2100.0
2023-05-24 14:00:00,358.15,358.3,357.4,357.58,8678.0,351.5959,351.7431,350.8596,351.0363,8678.0
2023-05-24 14:05:00,357.6,357.76,357.0,357.0,1803.0,351.0559,351.213,350.4669,350.4669,1803.0
2023-05-24 14:10:00,357.06,357.23,356.73,357.08,2446.0,350.5258,350.6927,350.2019,350.5455,2446.0
2023-05-24 14:15:00,357.31,357.31,356.96,356.96,1154.0,350.7713,350.7713,350.4277,350.4277,1154.0
2023-05-24 14:20:00,356.75,356.9,356.69,356.9,1104.0,350.2215,350.3688,350.1626,350.3688,1104.0
2023-05-24 14:25:00,356.93,356.93,356.54,356.63,2645.0,350.3982,350.3982,350.0153,350.1037,2645.0
2023-05-24 14:30:00,356.51,356.95,356.5,356.9,1903.0,349.9859,350.4178,349.9761,350.3688,1903.0
2023-05-24 14:35:00,356.98,357.08,356.8,356.97,3513.0,350.4473,350.5455,350.2706,350.4375,3513.0
2023-05-24 14:40:00,356.96,357.07,356.71,356.83,5413.0,350.4277,350.5356,350.1822,350.3,5413.0
2023-05-24 14:45:00,356.93,357.09,356.78,356.98,1596.0,350.3982,350.5553,350.2509,350.4473,1596.0
2023-05-24 14:50:00,357.02,357.28,356.93,357.02,5810.0,350.4866,350.7418,350.3982,350.4866,5810.0
2023-05-24 14:55:00,356.95,357.0,356.74,356.9,1864.0,350.4178,350.4669,350.2117,350.3688,1864.0
2023-05-24 15:00:00,356.98,356.98,356.64,356.69,2314.0,350.4473,350.4473,350.1135,350.1626,2314.0
2023-05-24 15:05:00,356.82,357.07,356.77,357.07,2376.0,350.2902,350.5356,350.2411,350.5356,2376.0
2023-05-24 15:10:00,356.96,357.23,356.96,357.2,2924.0,350.4277,350.6927,350.4277,350.6633,2924.0
2023-05-24 15:15:00,357.24,358.04,357.14,357.99,3901.0,350.7025,351.4879,350.6044,351.4388,3901.0
2023-05-24 15:20:00,358.05,358.44,357.91,358.22,4539.0,351.4977,351.8806,351.3603,351.6646,4539.0
2023-05-24 15:25:00,358.39,358.42,357.99,358.0,3518.0,351.8315,351.8609,351.4388,351.4486,3518.0
2023-05-24 15:30:00,357.97,358.73,357.97,358.39,4894.0,351.4192,352.1653,351.4192,351.8315,4894.0
2023-05-24 15:35:00,358.38,358.38,357.76,358.0,4509.0,351.8217,351.8217,351.213,351.4486,4509.0
2023-05-24 15:40:00,358.1,358.13,357.75,357.75,5315.0,351.5468,351.5762,351.2032,351.2032,5315.0
2023-05-24 15:45:00,357.7,357.85,357.44,357.53,10285.0,351.1541,351.3014,350.8989,350.9872,10285.0
2023-05-24 15:50:00,357.43,357.45,356.48,356.67,14200.0,350.8891,350.9087,349.9564,350.143,14200.0
2023-05-24 15:55:00,356.62,356.65,355.87,356.17,70451.0,350.0939,350.1233,349.3576,349.6521,70451.0
2023-05-25 09:30:00,356.07,356.6,354.79,355.51,23146.0,350.4319,350.9535,349.1722,349.8808,23146.0
2023-05-25 09:35:00,355.57,355.83,354.95,355.14,10885.0,349.9398,350.1957,349.3297,349.5167,10885.0
2023-05-25 09:40:00,355.13,356.21,355.11,356.11,10225.0,349.5068,350.5697,349.4871,350.4713,10225.0
2023-05-25 09:45:00,356.46,356.96,355.1,355.21,4610.0,350.8157,351.3078,349.4773,349.5855,4610.0
2023-05-25 09:50:00,355.27,355.83,354.74,355.77,3942.0,349.6446,350.1957,349.123,350.1367,3942.0
2023-05-25 09:55:00,356.04,356.36,355.9,356.17,3401.0,350.4024,350.7173,350.2646,350.5303,3401.0
2023-05-25 10:00:00,356.0,356.47,355.65,356.09,2914.0,350.363,350.8256,350.0186,350.4516,2914.0
2023-05-25 10:05:00,356.12,356.22,355.31,355.79,7325.0,350.4811,350.5795,349.684,350.1564,7325.0
2023-05-25 10:10:00,355.66,356.25,355.65,356.22,4648.0,350.0284,350.6091,350.0186,350.5795,4648.0
2023-05-25 10:15:00,356.27,356.98,356.21,356.57,8800.0,350.6288,351.3275,350.5697,350.924,8800.0
2023-05-25 10:20:00,356.5,356.94,356.31,356.93,17001.0,350.8551,351.2881,350.6681,351.2783,17001.0
2023-05-25 10:25:00,356.85,357.76,356.65,357.76,3842.0,351.1996,352.0952,351.0027,352.0952,3842.0
2023-05-25 10:30:00,357.67,357.84,357.18,357.24,2097.0,352.0066,352.1739,351.5243,351.5834,2097.0
2023-05-25 10:35:00,357.4,357.4,356.98,357.25,3202.0,351.7409,351.7409,351.3275,351.5932,3202.0
2023-05-25 10:40:00,357.38,357.83,357.38,357.47,3206.0,351.7212,352.1641,351.7212,351.8098,3206.0
2023-05-25 10:45:00,357.44,357.79,357.37,357.57,3716.0,351.7802,352.1247,351.7113,351.9082,3716.0
2023-05-25 10:50:00,357.67,357.69,357.21,357.36,5480.0,352.0066,352.0263,351.5539,351.7015,5480.0
2023-05-25 10:55:00,357.43,357.67,356.97,357.52,7277.0,351.7704,352.0066,351.3177,351.859,7277.0
2023-05-25 11:00:00,357.65,357.96,357.63,357.7,3760.0,351.9869,352.292,351.9672,352.0361,3760.0
2023-05-25 11:05:00,357.87,358.07,357.87,357.97,1442.0,352.2034,352.4003,352.2034,352.3018,1442.0
2023-05-25 11:10:00,358.03,358.84,358.02,358.82,5401.0,352.3609,353.1581,352.351,353.1384,5401.0
2023-05-25 11:15:00,358.77,358.77,357.52,357.83,4024.0,353.0892,353.0892,351.859,352.1641,4024.0
2023-05-25 11:20:00,357.49,357.64,357.26,357.35,2308.0,351.8294,351.9771,351.6031,351.6917,2308.0
2023-05-25 11:25:00,357.19,357.22,356.93,357.1,1521.0,351.5342,351.5637,351.2783,351.4456,1521.0
2023-05-25 11:30:00,357.08,357.12,356.47,356.48,1875.0,351.4259,351.4653,350.8256,350.8354,1875.0
2023-05-25 11:35:00,356.47,356.69,356.38,356.69,1925.0,350.8256,351.0421,350.737,351.0421,1925.0
2023-05-25 11:40:00,356.68,356.89,356.43,356.53,4575.0,351.0323,351.2389,350.7862,350.8846,4575.0
2023-05-25 11:45:00,356.47,357.22,356.47,356.94,3631.0,350.8256,351.5637,350.8256,351.2881,3631.0
2023-05-25 11:50:00,357.13,357.72,357.03,357.16,1112.0,351.4751,352.0558,351.3767,351.5047,1112.0
2023-05-25 11:55:00,357.12,357.52,357.12,357.52,1634.0,351.4653,351.859,351.4653,351.859,1634.0
2023-05-25 12:00:00,357.67,357.83,357.57,357.57,1406.0,352.0066,352.1641,351.9082,351.9082,1406.0
2023-05-25 12:05:00,357.56,357.71,357.52,357.55,1132.0,351.8983,352.046,351.859,351.8885,1132.0
2023-05-25 12:10:00,357.77,357.87,357.66,357.73,1549.0,352.105,352.2034,351.9967,352.0656,1549.0
2023-05-25 12:15:00,357.69,357.77,357.69,357.76,500.0,352.0263,352.105,352.0263,352.0952,500.0
2023-05-25 12:20:00,357.61,357.8,357.36,357.36,1671.0,351.9475,352.1345,351.7015,351.7015,1671.0
2023-05-25 12:25:00,357.4,357.4,357.02,357.14,2169.0,351.7409,351.7409,351.3669,351.485,2169.0
2023-05-25 12:30:00,357.07,357.34,356.47,356.47,5240.0,351.4161,351.6818,350.8256,350.8256,5240.0
2023-05-25 12:35:00,356.69,356.89,356.64,356.85,1260.0,351.0421,351.2389,350.9929,351.1996,1260.0
2023-05-25 12:40:00,357.04,357.04,356.8,356.8,987.0,351.3866,351.3866,351.1504,351.1504,987.0
2023-05-25 12:45:00,356.63,356.79,356.5,356.68,1188.0,350.9831,351.1405,350.8551,351.0323,1188.0
2023-05-25 12:50:00,356.79,356.97,356.65,356.68,1127.0,351.1405,351.3177,351.0027,351.0323,1127.0
2023-05-25 12:55:00,356.82,356.95,356.31,356.49,1150.0,351.17,351.298,350.6681,350.8453,1150.0
2023-05-25 13:00:00,356.49,356.87,356.44,356.87,2668.0,350.8453,351.2193,350.7961,351.2193,2668.0
2023-05-25 13:05:00,356.85,357.16,356.85,357.16,1365.0,351.1996,351.5047,351.1996,351.5047,1365.0
2023-05-25 13:10:00,357.03,357.14,356.98,357.12,5260.0,351.3767,351.485,351.3275,351.4653,5260.0
2023-05-25 13:15:00,357.2,357.44,357.14,357.38,2787.0,351.544,351.7802,351.485,351.7212,2787.0
2023-05-25 13:20:00,357.6,357.7,357.49,357.63,2917.0,351.9377,352.0361,351.8294,351.9672,2917.0
2023-05-25 13:25:00,357.68,358.28,357.68,358.28,2172.0,352.0164,352.6069,352.0164,352.6069,2172.0
2023-05-25 13:30:00,358.21,358.52,358.11,358.14,2104.0,352.538,352.8431,352.4396,352.4691,2104.0
2023-05-25 13:35:00,358.23,358.23,357.61,357.94,2629.0,352.5577,352.5577,351.9475,352.2723,2629.0
2023-05-25 13:40:00,357.78,357.89,357.72,357.73,1000.0,352.1148,352.2231,352.0558,352.0656,1000.0
2023-05-25 13:45:00,357.6,357.95,357.6,357.86,950.0,351.9377,352.2822,351.9377,352.1936,950.0
2023-05-25 13:50:00,357.84,357.98,357.57,357.57,1084.0,352.1739,352.3117,351.9082,351.9082,1084.0
2023-05-25 13:55:00,357.75,358.13,357.63,358.03,3500.0,352.0853,352.4593,351.9672,352.3609,3500.0
2023-05-25 14:00:00,358.07,359.17,358.07,358.32,1456.0,352.4003,353.4828,352.4003,352.6463,1456.0
2023-05-25 14:05:00,358.19,358.19,357.79,357.8,3026.0,352.5184,352.5184,352.1247,352.1345,3026.0
2023-05-25 14:10:00,357.87,358.45,357.87,358.44,1708.0,352.2034,352.7742,352.2034,352.7644,1708.0
2023-05-25 14:15:00,358.46,358.76,358.45,358.62,2717.0,352.7841,353.0793,352.7742,352.9415,2717.0
2023-05-25 14:20:00,358.5,358.59,358.41,358.41,549.0,352.8234,352.912,352.7349,352.7349,549.0
2023-05-25 14:25:00,358.41,358.67,358.36,358.59,1073.0,352.7349,352.9908,352.6857,352.912,1073.0
2023-05-25 14:30:00,358.27,358.27,357.53,358.04,3687.0,352.5971,352.5971,351.8688,352.3707,3687.0
2023-05-25 14:35:00,358.02,358.04,357.68,357.89,874.0,352.351,352.3707,352.0164,352.2231,874.0
2023-05-25 14:40:00,357.87,358.33,357.8,358.02,8500.0,352.2034,352.6561,352.1345,352.351,8500.0
2023-05-25 14:45:00,357.99,358.58,357.85,358.34,8596.0,352.3215,352.9022,352.1837,352.666,8596.0
2023-05-25 14:50:00,358.58,358.61,358.35,358.61,1669.0,352.9022,352.9317,352.6758,352.9317,1669.0
2023-05-25 14:55:00,358.4,358.51,358.29,358.51,1260.0,352.725,352.8333,352.6168,352.8333,1260.0
2023-05-25 15:00:00,358.58,358.93,358.39,358.73,4039.0,352.9022,353.2466,352.7152,353.0498,4039.0
2023-05-25 15:05:00,358.75,359.07,358.69,359.05,2887.0,353.0695,353.3844,353.0104,353.3647,2887.0
2023-05-25 15:10:00,359.22,359.26,358.71,358.79,8976.0,353.532,353.5714,353.0301,353.1089,8976.0
2023-05-25 15:15:00,358.66,358.84,358.45,358.47,2609.0,352.9809,353.1581,352.7742,352.7939,2609.0
2023-05-25 15:20:00,358.52,358.63,358.35,358.39,2206.0,352.8431,352.9514,352.6758,352.7152,2206.0
2023-05-25 15:25:00,358.36,359.05,358.17,358.78,6256.0,352.6857,353.3647,352.4987,353.099,6256.0
2023-05-25 15:30:00,358.64,359.13,358.62,358.94,4520.0,352.9612,353.4435,352.9415,353.2565,4520.0
2023-05-25 15:35:00,358.94,359.13,358.76,358.97,3009.0,353.2565,353.4435,353.0793,353.286,3009.0
2023-05-25 15:40:00,358.97,359.2,358.73,359.19,7141.0,353.286,353.5124,353.0498,353.5025,7141.0
2023-05-25 15:45:00,359.28,359.45,358.95,358.95,4663.0,353.5911,353.7584,353.2663,353.2663,4663.0
2023-05-25 15:50:00,358.95,358.95,358.33,358.41,18157.0,353.2663,353.2663,352.6561,352.7349,18157.0
2023-05-25 15:55:00,358.31,358.53,358.04,358.26,41997.0,352.6365,352.853,352.3707,352.5872,41997.0
2023-05-26 09:30:00,358.76,359.56,357.71,358.9,18217.0,353.0793,353.8667,352.046,353.2171,18217.0
2023-05-26 09:35:00,358.75,358.98,358.17,358.66,4424.0,353.0695,353.2958,352.4987,352.9809,4424.0
2023-05-26 09:40:00,358.83,359.4,358.73,359.23,4622.0,353.1482,353.7092,353.0498,353.5419,4622.0
2023-05-26 09:45:00,359.36,359.95,359.33,359.47,5948.0,353.6698,354.2505,353.6403,353.7781,5948.0
2023-05-26 09:50:00,359.73,359.99,359.51,359.99,3809.0,354.034,354.2899,353.8175,354.2899,3809.0
2023-05-26 09:55:00,360.0,360.24,359.64,360.0,4460.0,354.2997,354.5359,353.9454,354.2997,4460.0
2023-05-26 10:00:00,359.81,360.22,359.31,359.43,4395.0,354.1127,354.5162,353.6206,353.7387,4395.0
2023-05-26 10:05:00,359.49,359.64,359.31,359.64,3778.0,353.7978,353.9454,353.6206,353.9454,3778.0
2023-05-26 10:10:00,359.52,359.52,359.08,359.41,4532.0,353.8273,353.8273,353.3943,353.719,4532.0
2023-05-26 10:15:00,359.52,360.26,359.51,359.7,16189.0,353.8273,354.5556,353.8175,354.0044,16189.0
2023-05-26 10:20:00,359.98,360.21,359.88,360.12,7143.0,354.28,354.5064,354.1816,354.4178,7143.0
2023-05-26 10:25:00,360.23,360.96,360.23,360.96,7201.0,354.5261,355.2445,354.5261,355.2445,7201.0
2023-05-26 10:30:00,361.28,361.4,360.71,360.71,3677.0,355.5594,355.6775,354.9985,354.9985,3677.0
2023-05-26 10:35:00,360.81,361.38,360.81,361.31,1441.0,355.0969,355.6578,355.0969,355.589,1441.0
2023-05-26 10:40:00,361.24,361.98,361.21,361.36,4165.0,355.5201,356.2483,355.4905,355.6382,4165.0
2023-05-26 10:45:00,361.34,361.98,361.21,361.89,2133.0,355.6185,356.2483,355.4905,356.1598,2133.0
2023-05-26 10:50:00,361.87,361.87,361.22,361.49,3162.0,356.1401,356.1401,355.5004,355.7661,3162.0
2023-05-26 10:55:00,361.44,361.7,361.38,361.5,1734.0,355.7169,355.9728,355.6578,355.7759,1734.0
2023-05-26 11:00:00,361.5,361.7,361.25,361.5,4910.0,355.7759,355.9728,355.5299,355.7759,4910.0
2023-05-26 11:05:00,361.63,361.82,361.22,361.37,4991.0,355.9039,356.0909,355.5004,355.648,4991.0
2023-05-26 11:10:00,361.3,361.3,360.79,361.05,2178.0,355.5791,355.5791,355.0772,355.3331,2178.0
2023-05-26 11:15:00,360.88,361.33,360.84,361.2,6172.0,355.1658,355.6086,355.1264,355.4807,6172.0
2023-05-26 11:20:00,360.94,361.06,360.22,360.22,4572.0,355.2248,355.3429,354.5162,354.5162,4572.0
2023-05-26 11:25:00,360.31,360.95,360.31,360.69,4008.0,354.6048,355.2347,354.6048,354.9788,4008.0
2023-05-26 11:30:00,360.77,360.97,360.43,360.72,3360.0,355.0575,355.2543,354.7229,355.0083,3360.0
2023-05-26 11:35:00,360.73,361.3,360.73,361.24,5485.0,355.0181,355.5791,355.0181,355.5201,5485.0
2023-05-26 11:40:00,361.31,361.94,361.06,361.56,5836.0,355.589,356.209,355.3429,355.835,5836.0
2023-05-26 11:45:00,361.65,361.96,361.22,361.96,2927.0,355.9236,356.2287,355.5004,356.2287,2927.0
2023-05-26 11:50:00,362.0,362.05,361.55,361.78,3073.0,356.268,356.3172,355.8252,356.0515,3073.0
2023-05-26 11:55:00,361.8,362.49,361.71,362.3,9652.0,356.0712,356.7503,355.9826,356.5633,9652.0
2023-05-26 12:00:00,362.31,362.7,362.22,362.62,3156.0,356.5731,356.9569,356.4845,356.8782,3156.0
2023-05-26 12:05:00,362.71,362.91,362.54,362.82,12216.0,356.9668,357.1636,356.7995,357.075,12216.0
2023-05-26 12:10:00,362.75,362.92,362.4,362.5,3862.0,357.0062,357.1735,356.6617,356.7601,3862.0
2023-05-26 12:15:00,362.6,362.76,362.35,362.54,3986.0,356.8585,357.016,356.6125,356.7995,3986.0
2023-05-26 12:20:00,362.67,362.82,362.58,362.82,2845.0,356.9274,357.075,356.8388,357.075,2845.0
2023-05-26 12:25:00,362.81,363.33,362.71,363.33,3529.0,357.0652,357.577,356.9668,357.577,3529.0
2023-05-26 12:30:00,363.4,363.6,363.2,363.38,5318.0,357.6459,357.8427,357.449,357.6262,5318.0
2023-05-26 12:35:00,363.33,363.54,363.13,363.27,16114.0,357.577,357.7836,357.3801,357.5179,16114.0
2023-05-26 12:40:00,363.24,363.3,363.03,363.03,2595.0,357.4884,357.5474,357.2817,357.2817,2595.0
2023-05-26 12:45:00,363.0,363.32,363.0,363.11,3988.0,357.2522,357.5671,357.2522,357.3605,3988.0
2023-05-26 12:50:00,363.09,363.46,363.08,363.15,3461.0,357.3408,357.7049,357.3309,357.3998,3461.0
2023-05-26 12:55:00,363.05,363.05,362.54,362.55,1232.0,357.3014,357.3014,356.7995,356.8093,1232.0
2023-05-26 13:00:00,362.63,362.98,362.49,362.98,2669.0,356.8881,357.2325,356.7503,357.2325,2669.0
2023-05-26 13:05:00,362.97,363.07,362.79,362.84,2611.0,357.2227,357.3211,357.0455,357.0947,2611.0
2023-05-26 13:10:00,362.79,362.79,362.52,362.53,1133.0,357.0455,357.0455,356.7798,356.7896,1133.0
2023-05-26 13:15:00,362.52,362.52,361.93,361.94,2066.0,356.7798,356.7798,356.1991,356.209,2066.0
2023-05-26 13:20:00,361.94,362.07,361.78,362.01,2008.0,356.209,356.3369,356.0515,356.2779,2008.0
2023-05-26 13:25:00,361.87,362.46,361.87,362.02,5473.0,356.1401,356.7207,356.1401,356.2877,5473.0
2023-05-26 13:30:00,362.06,362.29,362.06,362.29,2385.0,356.3271,356.5534,356.3271,356.5534,2385.0
2023-05-26 13:35:00,362.18,362.26,361.8,361.88,3109.0,356.4452,356.5239,356.0712,356.1499,3109.0
2023-05-26 13:40:00,361.92,361.92,361.26,361.5,3028.0,356.1893,356.1893,355.5397,355.7759,3028.0
2023-05-26 13:45:00,361.5,361.97,361.5,361.96,2724.0,355.7759,356.2385,355.7759,356.2287,2724.0
2023-05-26 13:50:00,362.08,362.08,361.49,361.49,5933.0,356.3468,356.3468,355.7661,355.7661,5933.0
2023-05-26 13:55:00,361.56,361.85,361.56,361.73,2915.0,355.835,356.1204,355.835,356.0023,2915.0
2023-05-26 14:00:00,361.78,361.98,361.56,361.56,5019.0,356.0515,356.2483,355.835,355.835,5019.0
2023-05-26 14:05:00,361.48,361.51,361.28,361.29,3903.0,355.7563,355.7858,355.5594,355.5693,3903.0
2023-05-26 14:10:00,361.43,361.86,361.43,361.75,3068.0,355.7071,356.1302,355.7071,356.022,3068.0
2023-05-26 14:15:00,361.81,361.81,361.3,361.63,7960.0,356.081,356.081,355.5791,355.9039,7960.0
2023-05-26 14:20:00,361.6,361.67,361.44,361.55,3870.0,355.8744,355.9433,355.7169,355.8252,3870.0
2023-05-26 14:25:00,361.6,361.6,361.18,361.35,3278.0,355.8744,355.8744,355.461,355.6283,3278.0
2023-05-26 14:30:00,361.3,361.32,361.16,361.31,7835.0,355.5791,355.5988,355.4413,355.589,7835.0
2023-05-26 14:35:00,361.37,361.79,361.37,361.54,2430.0,355.648,356.0614,355.648,355.8153,2430.0
2023-05-26 14:40:00,361.5,361.61,361.35,361.5,2517.0,355.7759,355.8842,355.6283,355.7759,2517.0
2023-05-26 14:45:00,361.64,361.87,361.64,361.78,3274.0,355.9137,356.1401,355.9137,356.0515,3274.0
2023-05-26 14:50:00,361.79,361.99,361.71,361.92,5069.0,356.0614,356.2582,355.9826,356.1893,5069.0
2023-05-26 14:55:00,362.0,362.06,361.28,361.28,6995.0,356.268,356.3271,355.5594,355.5594,6995.0
2023-05-26 15:00:00,361.29,361.67,361.23,361.56,3209.0,355.5693,355.9433,355.5102,355.835,3209.0
2023-05-26 15:05:00,361.55,361.67,361.49,361.56,4701.0,355.8252,355.9433,355.7661,355.835,4701.0
2023-05-26 15:10:00,361.64,361.75,361.34,361.47,6174.0,355.9137,356.022,355.6185,355.7464,6174.0
2023-05-26 15:15:00,361.5,361.87,361.46,361.65,3516.0,355.7759,356.1401,355.7366,355.9236,3516.0
2023-05-26 15:20:00,361.67,361.73,361.41,361.46,4835.0,355.9433,356.0023,355.6874,355.7366,4835.0
2023-05-26 15:25:00,361.42,361.64,361.07,361.07,8080.0,355.6972,355.9137,355.3528,355.3528,8080.0
2023-05-26 15:30:00,361.01,361.19,360.85,360.85,4563.0,355.2937,355.4709,355.1362,355.1362,4563.0
2023-05-26 15:35:00,360.91,360.92,360.44,360.47,5702.0,355.1953,355.2051,354.7327,354.7623,5702.0
2023-05-26 15:40:00,360.47,361.23,360.47,361.18,8443.0,354.7623,355.5102,354.7623,355.461,8443.0
2023-05-26 15:45:00,361.15,361.33,361.04,361.31,12229.0,355.4315,355.6086,355.3232,355.589,12229.0
2023-05-26 15:50:00,361.23,361.32,360.37,360.81,20675.0,355.5102,355.5988,354.6638,355.0969,20675.0
2023-05-26 15:55:00,360.79,361.26,360.68,360.69,41882.0,355.0772,355.5397,354.9689,354.9788,41882.0
2023-05-30 09:30:00,365.72,368.83,365.72,368.65,30144.0,359.9291,362.9899,359.9291,362.8127,30144.0
2023-05-30 09:35:00,368.73,369.48,367.9,368.03,13386.0,362.8915,363.6296,362.0746,362.2025,13386.0
2023-05-30 09:40:00,368.21,369.18,368.04,368.73,8107.0,362.3797,363.3343,362.2124,362.8915,8107.0
2023-05-30 09:45:00,368.92,370.1,368.76,369.57,7997.0,363.0785,364.2398,362.921,363.7182,7997.0
2023-05-30 09:50:00,369.95,370.02,367.59,367.9,6289.0,364.0921,364.161,361.7695,362.0746,6289.0
2023-05-30 09:55:00,367.86,368.27,367.59,368.21,16937.0,362.0352,362.4387,361.7695,362.3797,16937.0
2023-05-30 10:00:00,368.33,368.4,367.04,367.22,15882.0,362.4978,362.5667,361.2282,361.4054,15882.0
2023-05-30 10:05:00,367.18,367.18,366.47,367.0,7683.0,361.366,361.366,360.6672,361.1889,7683.0
2023-05-30 10:10:00,366.72,367.27,366.28,366.6,3929.0,360.9133,361.4546,360.4803,360.7952,3929.0
2023-05-30 10:15:00,366.77,367.65,366.58,367.65,7246.0,360.9625,361.8286,360.7755,361.8286,7246.0
2023-05-30 10:20:00,367.58,368.41,367.57,367.69,7436.0,361.7597,362.5765,361.7498,361.8679,7436.0
2023-05-30 10:25:00,367.87,367.92,366.48,366.5,5506.0,362.0451,362.0943,360.6771,360.6968,5506.0
2023-05-30 10:30:00,366.25,366.37,365.79,365.87,5728.0,360.4507,360.5688,359.998,360.0767,5728.0
2023-05-30 10:35:00,365.87,366.15,365.7,365.98,6751.0,360.0767,360.3523,359.9094,360.185,6751.0
2023-05-30 10:40:00,365.86,366.52,365.72,366.38,7333.0,360.0669,360.7165,359.9291,360.5787,7333.0
2023-05-30 10:45:00,366.38,366.39,365.44,365.73,3830.0,360.5787,360.5885,359.6536,359.939,3830.0
2023-05-30 10:50:00,365.75,366.33,365.75,365.9,5595.0,359.9586,360.5295,359.9586,360.1063,5595.0
2023-05-30 10:55:00,365.93,366.35,365.34,365.46,5745.0,360.1358,360.5491,359.5551,359.6732,5745.0
2023-05-30 11:00:00,365.46,365.69,365.17,365.69,3509.0,359.6732,359.8996,359.3878,359.8996,3509.0
2023-05-30 11:05:00,365.59,365.86,365.56,365.86,3773.0,359.8012,360.0669,359.7717,360.0669,3773.0
2023-05-30 11:10:00,365.78,365.99,365.41,365.94,4138.0,359.9882,360.1948,359.624,360.1456,4138.0
2023-05-30 11:15:00,366.02,366.02,365.45,365.62,3105.0,360.2244,360.2244,359.6634,359.8307,3105.0
2023-05-30 11:20:00,365.67,365.67,364.97,365.18,8880.0,359.8799,359.8799,359.191,359.3977,8880.0
2023-05-30 11:25:00,365.15,365.38,365.01,365.32,2332.0,359.3682,359.5945,359.2304,359.5355,2332.0
2023-05-30 11:30:00,365.37,365.92,365.36,365.45,2392.0,359.5847,360.126,359.5748,359.6634,2392.0
2023-05-30 11:35:00,365.55,365.89,365.55,365.89,3772.0,359.7618,360.0964,359.7618,360.0964,3772.0
2023-05-30 11:40:00,365.95,366.05,365.67,365.71,3112.0,360.1555,360.2539,359.8799,359.9193,3112.0
2023-05-30 11:45:00,365.59,365.75,365.35,365.39,2205.0,359.8012,359.9586,359.565,359.6044,2205.0
2023-05-30 11:50:00,365.41,365.59,365.15,365.38,3396.0,359.624,359.8012,359.3682,359.5945,3396.0
2023-05-30 11:55:00,364.91,365.05,364.4,364.65,1337.0,359.132,359.2697,358.63,358.8761,1337.0
2023-05-30 12:00:00,364.54,364.56,364.26,364.26,930.0,358.7678,358.7875,358.4922,358.4922,930.0
2023-05-30 12:05:00,363.99,364.02,363.52,363.53,1640.0,358.2265,358.256,357.764,357.7738,1640.0
2023-05-30 12:10:00,363.53,363.53,363.11,363.38,1609.0,357.7738,357.7738,357.3605,357.6262,1609.0
2023-05-30 12:15:00,363.39,363.67,363.28,363.57,3392.0,357.636,357.9116,357.5278,357.8132,3392.0
2023-05-30 12:20:00,363.59,363.65,363.39,363.58,2011.0,357.8329,357.8919,357.636,357.823,2011.0
2023-05-30 12:25:00,363.71,363.71,363.33,363.61,1800.0,357.951,357.951,357.577,357.8525,1800.0
2023-05-30 12:30:00,363.6,364.11,363.5,364.11,2824.0,357.8427,358.3446,357.7443,358.3446,2824.0
2023-05-30 12:35:00,364.08,364.3,363.7,363.7,2621.0,358.3151,358.5316,357.9411,357.9411,2621.0
2023-05-30 12:40:00,363.7,363.7,363.12,363.12,2401.0,357.9411,357.9411,357.3703,357.3703,2401.0
2023-05-30 12:45:00,363.11,363.25,362.81,363.18,3336.0,357.3605,357.4982,357.0652,357.4293,3336.0
2023-05-30 12:50:00,363.25,363.85,363.19,363.85,2795.0,357.4982,358.0887,357.4392,358.0887,2795.0
2023-05-30 12:55:00,363.74,363.81,363.29,363.4,4664.0,357.9805,358.0494,357.5376,357.6459,4664.0
2023-05-30 13:00:00,363.31,363.33,363.07,363.07,1716.0,357.5573,357.577,357.3211,357.3211,1716.0
2023-05-30 13:05:00,363.07,363.37,362.89,363.0,3980.0,357.3211,357.6163,357.1439,357.2522,3980.0
2023-05-30 13:10:00,362.96,363.55,362.88,363.44,3608.0,357.2128,357.7935,357.1341,357.6852,3608.0
2023-05-30 13:15:00,363.42,363.83,363.42,363.83,2028.0,357.6655,358.0691,357.6655,358.0691,2028.0
2023-05-30 13:20:00,363.79,363.86,363.55,363.61,3475.0,358.0297,358.0986,357.7935,357.8525,3475.0
2023-05-30 13:25:00,363.67,363.83,363.44,363.44,3445.0,357.9116,358.0691,357.6852,357.6852,3445.0
2023-05-30 13:30:00,363.38,363.9,363.18,363.79,5715.0,357.6262,358.1379,357.4293,358.0297,5715.0
2023-05-30 13:35:00,363.74,364.26,363.74,364.02,2669.0,357.9805,358.4922,357.9805,358.256,2669.0
2023-05-30 13:40:00,364.08,364.34,364.03,364.33,2905.0,358.3151,358.571,358.2659,358.5611,2905.0
2023-05-30 13:45:00,364.38,364.38,363.94,364.01,2388.0,358.6103,358.6103,358.1773,358.2462,2388.0
2023-05-30 13:50:00,363.95,364.02,363.57,363.57,3300.0,358.1872,358.256,357.8132,357.8132,3300.0
2023-05-30 13:55:00,363.3,363.45,363.28,363.31,1445.0,357.5474,357.6951,357.5278,357.5573,1445.0
2023-05-30 14:00:00,363.29,363.75,363.29,363.53,3421.0,357.5376,357.9903,357.5376,357.7738,3421.0
2023-05-30 14:05:00,363.58,363.59,363.38,363.38,2800.0,357.823,357.8329,357.6262,357.6262,2800.0
2023-05-30 14:10:00,363.5,364.08,363.5,363.94,3050.0,357.7443,358.3151,357.7443,358.1773,3050.0
2023-05-30 14:15:00,363.84,364.03,363.78,364.0,1725.0,358.0789,358.2659,358.0198,358.2364,1725.0
2023-05-30 14:20:00,364.0,364.19,364.0,364.11,4635.0,358.2364,358.4234,358.2364,358.3446,4635.0
2023-05-30 14:25:00,364.21,364.69,364.16,364.53,3642.0,358.443,358.9154,358.3938,358.758,3642.0
2023-05-30 14:30:00,364.66,364.9,364.6,364.61,3700.0,358.8859,359.1221,358.8269,358.8367,3700.0
2023-05-30 14:35:00,364.78,364.82,364.6,364.7,5757.0,359.004,359.0434,358.8269,358.9253,5757.0
2023-05-30 14:40:00,364.76,365.17,364.7,365.0,6795.0,358.9843,359.3878,358.9253,359.2205,6795.0
2023-05-30 14:45:00,365.0,365.01,364.44,364.44,8022.0,359.2205,359.2304,358.6694,358.6694,8022.0
2023-05-30 14:50:00,364.34,364.5,364.05,364.5,4665.0,358.571,358.7284,358.2856,358.7284,4665.0
2023-05-30 14:55:00,364.5,364.78,364.38,364.42,8970.0,358.7284,359.004,358.6103,358.6497,8970.0
2023-05-30 15:00:00,364.36,364.63,364.25,364.38,2925.0,358.5907,358.8564,358.4824,358.6103,2925.0
2023-05-30 15:05:00,364.28,364.47,363.89,364.41,2907.0,358.5119,358.6989,358.1281,358.6399,2907.0
2023-05-30 15:10:00,364.41,364.55,364.06,364.38,6303.0,358.6399,358.7777,358.2954,358.6103,6303.0
2023-05-30 15:15:00,364.48,364.61,364.25,364.56,3602.0,358.7088,358.8367,358.4824,358.7875,3602.0
2023-05-30 15:20:00,364.6,364.8,364.51,364.73,6063.0,358.8269,359.0237,358.7383,358.9548,6063.0
2023-05-30 15:25:00,364.73,365.28,364.71,365.05,6252.0,358.9548,359.4961,358.9351,359.2697,6252.0
2023-05-30 15:30:00,365.15,365.31,365.08,365.13,3149.0,359.3682,359.5256,359.2993,359.3485,3149.0
2023-05-30 15:35:00,365.09,365.21,364.86,364.87,8704.0,359.3091,359.4272,359.0827,359.0926,8704.0
2023-05-30 15:40:00,364.85,364.93,364.62,364.7,8811.0,359.0729,359.1516,358.8465,358.9253,8811.0
2023-05-30 15:45:00,364.73,364.89,364.65,364.65,11873.0,358.9548,359.1123,358.8761,358.8761,11873.0
2023-05-30 15:50:00,364.69,364.69,364.04,364.2,14775.0,358.9154,358.9154,358.2757,358.4332,14775.0
2023-05-30 15:55:00,364.22,364.55,364.12,364.35,42906.0,358.4529,358.7777,358.3545,358.5808,42906.0
2023-05-31 09:30:00,362.0,363.73,362.0,362.81,28153.0,356.268,357.9706,356.268,357.0652,28153.0
2023-05-31 09:35:00,362.81,363.24,362.73,363.24,8454.0,357.0652,357.4884,356.9865,357.4884,8454.0
2023-05-31 09:40:00,363.57,363.85,363.31,363.53,6596.0,357.8132,358.0887,357.5573,357.7738,6596.0
2023-05-31 09:45:00,363.51,363.86,362.72,363.02,11051.0,357.7541,358.0986,356.9766,357.2719,11051.0
2023-05-31 09:50:00,362.95,363.17,361.6,362.33,8498.0,357.203,357.4195,355.8744,356.5928,8498.0
2023-05-31 09:55:00,362.33,362.33,361.65,361.65,7569.0,356.5928,356.5928,355.9236,355.9236,7569.0
2023-05-31 10:00:00,361.66,361.89,361.24,361.66,12916.0,355.9334,356.1598,355.5201,355.9334,12916.0
2023-05-31 10:05:00,361.66,361.66,360.95,361.06,10215.0,355.9334,355.9334,355.2347,355.3429,10215.0
2023-05-31 10:10:00,361.04,361.17,360.31,360.84,15376.0,355.3232,355.4512,354.6048,355.1264,15376.0
2023-05-31 10:15:00,361.0,361.11,360.52,360.76,25592.0,355.2839,355.3921,354.8115,355.0477,25592.0
2023-05-31 10:20:00,360.78,360.92,359.93,359.93,12822.0,355.0673,355.2051,354.2308,354.2308,12822.0
2023-05-31 10:25:00,359.8,360.74,359.76,360.74,16523.0,354.1029,355.028,354.0635,355.028,16523.0
2023-05-31 10:30:00,360.71,360.95,360.48,360.81,7408.0,354.9985,355.2347,354.7721,355.0969,7408.0
2023-05-31 10:35:00,360.67,360.98,360.05,360.3,8120.0,354.9591,355.2642,354.3489,354.5949,8120.0
2023-05-31 10:40:00,360.13,360.43,359.97,360.43,3751.0,354.4276,354.7229,354.2702,354.7229,3751.0
2023-05-31 10:45:00,360.41,360.73,360.28,360.58,6509.0,354.7032,355.0181,354.5753,354.8705,6509.0
2023-05-31 10:50:00,360.58,361.05,360.58,361.05,3230.0,354.8705,355.3331,354.8705,355.3331,3230.0
2023-05-31 10:55:00,361.17,361.49,360.86,361.13,25147.0,355.4512,355.7661,355.1461,355.4118,25147.0
2023-05-31 11:00:00,360.91,361.24,360.87,361.06,4089.0,355.1953,355.5201,355.1559,355.3429,4089.0
2023-05-31 11:05:00,361.07,361.74,361.02,361.74,19797.0,355.3528,356.0121,355.3035,356.0121,19797.0
2023-05-31 11:10:00,361.73,361.74,361.35,361.46,2660.0,356.0023,356.0121,355.6283,355.7366,2660.0
2023-05-31 11:15:00,361.62,361.91,361.57,361.91,3853.0,355.894,356.1795,355.8448,356.1795,3853.0
2023-05-31 11:20:00,361.91,362.38,361.91,362.38,3500.0,356.1795,356.642,356.1795,356.642,3500.0
2023-05-31 11:25:00,362.37,362.44,361.99,362.34,7893.0,356.6322,356.7011,356.2582,356.6026,7893.0
2023-05-31 11:30:00,362.31,362.83,362.3,362.83,9106.0,356.5731,357.0849,356.5633,357.0849,9106.0
2023-05-31 11:35:00,362.88,363.58,362.81,363.41,7868.0,357.1341,357.823,357.0652,357.6557,7868.0
2023-05-31 11:40:00,363.46,364.04,363.4,363.93,4229.0,357.7049,358.2757,357.6459,358.1675,4229.0
2023-05-31 11:45:00,364.14,364.3,363.97,364.12,4555.0,358.3741,358.5316,358.2068,358.3545,4555.0
2023-05-31 11:50:00,364.25,364.86,364.0,364.86,8464.0,358.4824,359.0827,358.2364,359.0827,8464.0
2023-05-31 11:55:00,364.7,364.79,363.76,363.87,8209.0,358.9253,359.0139,358.0002,358.1084,8209.0
2023-05-31 12:00:00,363.92,364.36,363.85,364.25,1632.0,358.1576,358.5907,358.0887,358.4824,1632.0
2023-05-31 12:05:00,364.22,364.22,363.69,363.81,3800.0,358.4529,358.4529,357.9313,358.0494,3800.0
2023-05-31 12:10:00,363.82,364.2,363.81,364.19,1896.0,358.0592,358.4332,358.0494,358.4234,1896.0
2023-05-31 12:15:00,364.19,364.41,364.15,364.37,5739.0,358.4234,358.6399,358.384,358.6005,5739.0
2023-05-31 12:20:00,364.32,364.86,364.26,364.86,4404.0,358.5513,359.0827,358.4922,359.0827,4404.0
2023-05-31 12:25:00,365.0,365.13,364.89,364.99,5159.0,359.2205,359.3485,359.1123,359.2107,5159.0
2023-05-31 12:30:00,364.95,365.51,364.77,365.5,4689.0,359.1713,359.7224,358.9942,359.7126,4689.0
2023-05-31 12:35:00,365.42,365.46,365.14,365.14,6808.0,359.6339,359.6732,359.3583,359.3583,6808.0
2023-05-31 12:40:00,365.19,365.71,365.18,365.62,4955.0,359.4075,359.9193,359.3977,359.8307,4955.0
2023-05-31 12:45:00,365.68,366.16,365.61,366.06,3428.0,359.8898,360.3622,359.8209,360.2637,3428.0
2023-05-31 12:50:00,365.96,366.3,365.84,366.11,15574.0,360.1653,360.4999,360.0472,360.3129,15574.0
2023-05-31 12:55:00,366.12,366.33,365.96,366.3,6364.0,360.3228,360.5295,360.1653,360.4999,6364.0
2023-05-31 13:00:00,366.25,366.33,366.03,366.28,11297.0,360.4507,360.5295,360.2342,360.4803,11297.0
2023-05-31 13:05:00,366.25,366.91,366.19,366.91,3888.0,360.4507,361.1003,360.3917,361.1003,3888.0
2023-05-31 13:10:00,366.77,366.89,366.35,366.38,7995.0,360.9625,361.0806,360.5491,360.5787,7995.0
2023-05-31 13:15:00,366.37,366.71,366.1,366.18,6329.0,360.5688,360.9034,360.3031,360.3818,6329.0
2023-05-31 13:20:00,366.02,366.13,365.55,365.7,4710.0,360.2244,360.3326,359.7618,359.9094,4710.0
2023-05-31 13:25:00,365.73,366.27,365.73,366.27,3348.0,359.939,360.4704,359.939,360.4704,3348.0
2023-05-31 13:30:00,366.25,366.43,365.97,366.03,6031.0,360.4507,360.6279,360.1752,360.2342,6031.0
2023-05-31 13:35:00,366.11,366.17,365.49,366.15,9261.0,360.3129,360.372,359.7028,360.3523,9261.0
2023-05-31 13:40:00,366.37,366.66,366.16,366.5,4286.0,360.5688,360.8542,360.3622,360.6968,4286.0
2023-05-31 13:45:00,366.41,366.49,365.04,365.31,29729.0,360.6082,360.6869,359.2599,359.5256,29729.0
2023-05-31 13:50:00,365.29,365.77,365.18,365.77,2566.0,359.5059,359.9783,359.3977,359.9783,2566.0
2023-05-31 13:55:00,365.77,366.2,365.77,366.13,2557.0,359.9783,360.4015,359.9783,360.3326,2557.0
2023-05-31 14:00:00,366.15,366.41,366.06,366.35,9605.0,360.3523,360.6082,360.2637,360.5491,9605.0
2023-05-31 14:05:00,366.45,366.98,366.42,366.76,15342.0,360.6476,361.1692,360.618,360.9527,15342.0
2023-05-31 14:10:00,366.76,366.95,366.59,366.75,14038.0,360.9527,361.1396,360.7853,360.9428,14038.0
2023-05-31 14:15:00,366.84,367.03,366.51,366.77,11288.0,361.0314,361.2184,360.7066,360.9625,11288.0
2023-05-31 14:20:00,366.77,366.91,366.65,366.65,11403.0,360.9625,361.1003,360.8444,360.8444,11403.0
2023-05-31 14:25:00,366.68,367.18,366.61,367.18,8294.0,360.8739,361.366,360.805,361.366,8294.0
2023-05-31 14:30:00,367.18,367.18,366.67,366.79,8316.0,361.366,361.366,360.8641,360.9822,8316.0
2023-05-31 14:35:00,366.82,367.21,366.75,367.21,5954.0,361.0117,361.3955,360.9428,361.3955,5954.0
2023-05-31 14:40:00,367.13,367.14,366.8,366.93,8322.0,361.3168,361.3266,360.992,361.12,8322.0
2023-05-31 14:45:00,366.92,367.01,366.8,366.84,9696.0,361.1101,361.1987,360.992,361.0314,9696.0
2023-05-31 14:50:00,366.81,366.81,366.15,366.47,15887.0,361.0019,361.0019,360.3523,360.6672,15887.0
2023-05-31 14:55:00,366.55,366.94,366.44,366.91,12562.0,360.746,361.1298,360.6377,361.1003,12562.0
2023-05-31 15:00:00,366.89,367.09,366.8,366.83,12862.0,361.0806,361.2774,360.992,361.0215,12862.0
2023-05-31 15:05:00,366.79,366.88,366.64,366.76,8265.0,360.9822,361.0708,360.8346,360.9527,8265.0
2023-05-31 15:10:00,366.8,367.18,366.77,367.05,7804.0,360.992,361.366,360.9625,361.2381,7804.0
2023-05-31 15:15:00,367.05,367.22,367.03,367.03,5336.0,361.2381,361.4054,361.2184,361.2184,5336.0
2023-05-31 15:20:00,367.04,367.52,366.98,367.52,4815.0,361.2282,361.7006,361.1692,361.7006,4815.0
2023-05-31 15:25:00,367.56,367.88,367.38,367.81,7806.0,361.74,362.0549,361.5628,361.986,7806.0
2023-05-31 15:30:00,367.8,368.06,367.58,367.94,16630.0,361.9762,362.2321,361.7597,362.114,16630.0
2023-05-31 15:35:00,367.93,368.0,367.46,367.59,20818.0,362.1041,362.173,361.6416,361.7695,20818.0
2023-05-31 15:40:00,367.62,368.39,367.46,368.33,13364.0,361.799,362.5568,361.6416,362.4978,13364.0
2023-05-31 15:45:00,368.29,368.53,367.76,367.94,21627.0,362.4584,362.6946,361.9368,362.114,21627.0
2023-05-31 15:50:00,367.87,367.87,367.14,367.62,38336.0,362.0451,362.0451,361.3266,361.799,38336.0
2023-05-31 15:55:00,367.57,368.11,367.42,367.53,96318.0,361.7498,362.2813,361.6022,361.7105,96318.0
2023-06-01 09:30:00,366.53,367.66,366.19,367.11,26269.0,360.7263,361.8384,360.3917,361.2971,26269.0
2023-06-01 09:35:00,367.14,367.85,367.1,367.52,4396.0,361.3266,362.0254,361.2873,361.7006,4396.0
2023-06-01 09:40:00,367.52,368.22,367.18,367.45,6623.0,361.7006,362.3895,361.366,361.6317,6623.0
2023-06-01 09:45:00,366.68,367.87,366.33,367.54,9375.0,360.8739,362.0451,360.5295,361.7203,9375.0
2023-06-01 09:50:00,367.43,367.43,366.17,366.17,5665.0,361.612,361.612,360.372,360.372,5665.0
2023-06-01 09:55:00,365.99,366.86,365.82,366.86,3314.0,360.1948,361.0511,360.0275,361.0511,3314.0
2023-06-01 10:00:00,366.86,366.86,365.42,366.03,3793.0,361.0511,361.0511,359.6339,360.2342,3793.0
2023-06-01 10:05:00,366.04,367.53,366.04,367.36,7056.0,360.2441,361.7105,360.2441,361.5432,7056.0
2023-06-01 10:10:00,367.38,367.86,367.22,367.86,7853.0,361.5628,362.0352,361.4054,362.0352,7853.0
2023-06-01 10:15:00,367.86,368.25,367.6,367.6,8418.0,362.0352,362.4191,361.7794,361.7794,8418.0
2023-06-01 10:20:00,367.56,367.73,366.7,367.17,4819.0,361.74,361.9073,360.8936,361.3562,4819.0
2023-06-01 10:25:00,367.18,368.11,367.16,367.94,13233.0,361.366,362.2813,361.3463,362.114,13233.0
2023-06-01 10:30:00,368.06,368.67,367.95,368.62,7767.0,362.2321,362.8324,362.1238,362.7832,7767.0
2023-06-01 10:35:00,368.58,369.16,368.58,369.14,7651.0,362.7438,363.3147,362.7438,363.295,7651.0
2023-06-01 10:40:00,369.27,370.18,369.17,369.95,8807.0,363.4229,364.3185,363.3245,364.0921,8807.0
2023-06-01 10:45:00,370.02,370.37,368.86,369.37,7640.0,364.161,364.5055,363.0194,363.5213,7640.0
2023-06-01 10:50:00,369.28,369.42,368.87,369.31,4635.0,363.4328,363.5705,363.0292,363.4623,4635.0
2023-06-01 10:55:00,369.2,369.27,368.83,369.02,2506.0,363.354,363.4229,362.9899,363.1769,2506.0
2023-06-01 11:00:00,368.96,369.01,368.61,368.99,4535.0,363.1178,363.167,362.7734,363.1473,4535.0
2023-06-01 11:05:00,368.99,369.37,368.98,369.37,2823.0,363.1473,363.5213,363.1375,363.5213,2823.0
2023-06-01 11:10:00,369.18,369.74,369.18,369.73,3118.0,363.3343,363.8855,363.3343,363.8756,3118.0
2023-06-01 11:15:00,369.74,370.47,369.74,370.29,3700.0,363.8855,364.6039,363.8855,364.4268,3700.0
2023-06-01 11:20:00,370.2,370.36,370.01,370.36,5677.0,364.3382,364.4957,364.1512,364.4957,5677.0
2023-06-01 11:25:00,370.5,370.5,369.83,370.19,5132.0,364.6334,364.6334,363.974,364.3283,5132.0
2023-06-01 11:30:00,370.21,370.93,370.2,370.79,4622.0,364.348,365.0566,364.3382,364.9188,4622.0
2023-06-01 11:35:00,370.7,370.87,370.61,370.84,1883.0,364.8303,364.9976,364.7417,364.9681,1883.0
2023-06-01 11:40:00,370.87,371.0,370.68,370.78,5101.0,364.9976,365.1255,364.8106,364.909,5101.0
2023-06-01 11:45:00,370.76,371.37,370.76,371.27,5772.0,364.8893,365.4897,364.8893,365.3912,5772.0
2023-06-01 11:50:00,371.1,371.11,370.69,370.69,3523.0,365.2239,365.2338,364.8204,364.8204,3523.0
2023-06-01 11:55:00,370.64,371.01,370.5,371.01,4996.0,364.7712,365.1354,364.6334,365.1354,4996.0
2023-06-01 12:00:00,371.11,371.54,370.83,370.92,10036.0,365.2338,365.657,364.9582,365.0468,10036.0
2023-06-01 12:05:00,370.86,371.25,370.8,370.98,3776.0,364.9877,365.3716,364.9287,365.1058,3776.0
2023-06-01 12:10:00,371.11,371.24,370.9,370.9,4348.0,365.2338,365.3617,365.0271,365.0271,4348.0
2023-06-01 12:15:00,370.95,371.17,370.73,371.06,3816.0,365.0763,365.2928,364.8598,365.1846,3816.0
2023-06-01 12:20:00,371.27,371.39,370.94,371.05,5766.0,365.3912,365.5093,365.0665,365.1747,5766.0
2023-06-01 12:25:00,371.14,371.14,370.88,371.01,2377.0,365.2633,365.2633,365.0074,365.1354,2377.0
2023-06-01 12:30:00,371.17,371.22,370.94,371.17,1843.0,365.2928,365.342,365.0665,365.2928,1843.0
2023-06-01 12:35:00,371.0,371.2,370.95,371.15,1702.0,365.1255,365.3224,365.0763,365.2731,1702.0
2023-06-01 12:40:00,370.94,371.07,370.55,370.8,8495.0,365.0665,365.1944,364.6826,364.9287,8495.0
2023-06-01 12:45:00,370.77,370.87,370.23,370.42,3430.0,364.8992,364.9976,364.3677,364.5547,3430.0
2023-06-01 12:50:00,370.36,370.76,370.33,370.73,4500.0,364.4957,364.8893,364.4661,364.8598,4500.0
2023-06-01 12:55:00,370.72,370.8,370.56,370.69,4285.0,364.85,364.9287,364.6925,364.8204,4285.0
2023-06-01 13:00:00,370.65,370.7,370.51,370.57,1991.0,364.7811,364.8303,364.6433,364.7023,1991.0
2023-06-01 13:05:00,370.58,370.58,370.19,370.19,6785.0,364.7122,364.7122,364.3283,364.3283,6785.0
2023-06-01 13:10:00,370.17,370.73,370.15,370.71,3163.0,364.3087,364.8598,364.289,364.8401,3163.0
2023-06-01 13:15:00,370.69,370.86,370.59,370.66,2964.0,364.8204,364.9877,364.722,364.7909,2964.0
2023-06-01 13:20:00,370.68,370.85,370.2,370.33,4514.0,364.8106,364.9779,364.3382,364.4661,4514.0
2023-06-01 13:25:00,370.36,370.42,370.09,370.22,2600.0,364.4957,364.5547,364.2299,364.3579,2600.0
2023-06-01 13:30:00,370.14,370.31,369.78,369.78,3510.0,364.2791,364.4464,363.9248,363.9248,3510.0
2023-06-01 13:35:00,369.72,369.84,369.47,369.78,4453.0,363.8658,363.9839,363.6197,363.9248,4453.0
2023-06-01 13:40:00,369.74,369.76,369.51,369.74,4311.0,363.8855,363.9052,363.6591,363.8855,4311.0
2023-06-01 13:45:00,369.63,369.91,369.61,369.75,3860.0,363.7772,364.0528,363.7575,363.8953,3860.0
2023-06-01 13:50:00,369.72,369.91,369.57,369.8,1274.0,363.8658,364.0528,363.7182,363.9445,1274.0
2023-06-01 13:55:00,369.86,369.86,369.36,369.73,5153.0,364.0036,364.0036,363.5115,363.8756,5153.0
2023-06-01 14:00:00,369.67,369.96,369.58,369.96,3109.0,363.8166,364.102,363.728,364.102,3109.0
2023-06-01 14:05:00,370.08,370.68,370.08,370.68,1836.0,364.2201,364.8106,364.2201,364.8106,1836.0
2023-06-01 14:10:00,370.75,370.76,370.54,370.76,2300.0,364.8795,364.8893,364.6728,364.8893,2300.0
2023-06-01 14:15:00,370.69,370.79,370.15,370.3,3191.0,364.8204,364.9188,364.289,364.4366,3191.0
2023-06-01 14:20:00,370.46,370.51,370.13,370.38,2758.0,364.5941,364.6433,364.2693,364.5153,2758.0
2023-06-01 14:25:00,370.28,370.46,370.17,370.18,3998.0,364.4169,364.5941,364.3087,364.3185,3998.0
2023-06-01 14:30:00,370.19,370.33,370.09,370.21,3809.0,364.3283,364.4661,364.2299,364.348,3809.0
2023-06-01 14:35:00,370.32,370.51,369.92,369.92,5036.0,364.4563,364.6433,364.0626,364.0626,5036.0
2023-06-01 14:40:00,369.85,369.9,369.62,369.64,2845.0,363.9937,364.0429,363.7674,363.7871,2845.0
2023-06-01 14:45:00,369.84,369.99,369.62,369.96,2406.0,363.9839,364.1315,363.7674,364.102,2406.0
2023-06-01 14:50:00,369.99,370.18,369.97,370.03,3149.0,364.1315,364.3185,364.1118,364.1709,3149.0
2023-06-01 14:55:00,369.91,370.18,369.82,370.16,3708.0,364.0528,364.3185,363.9642,364.2988,3708.0
2023-06-01 15:00:00,370.33,370.56,370.16,370.56,3562.0,364.4661,364.6925,364.2988,364.6925,3562.0
2023-06-01 15:05:00,370.56,370.78,370.47,370.58,4305.0,364.6925,364.909,364.6039,364.7122,4305.0
2023-06-01 15:10:00,370.55,370.83,370.38,370.74,5305.0,364.6826,364.9582,364.5153,364.8696,5305.0
2023-06-01 15:15:00,370.75,370.82,370.14,370.31,5937.0,364.8795,364.9484,364.2791,364.4464,5937.0
2023-06-01 15:20:00,370.24,370.42,369.87,369.87,4065.0,364.3776,364.5547,364.0134,364.0134,4065.0
2023-06-01 15:25:00,369.85,369.89,369.2,369.2,2901.0,363.9937,364.0331,363.354,363.354,2901.0
2023-06-01 15:30:00,369.29,369.34,368.89,368.97,7432.0,363.4426,363.4918,363.0489,363.1277,7432.0
2023-06-01 15:35:00,368.96,369.07,368.73,368.82,8171.0,363.1178,363.2261,362.8915,362.98,8171.0
2023-06-01 15:40:00,368.71,368.93,368.45,368.75,7108.0,362.8718,363.0883,362.6159,362.9111,7108.0
2023-06-01 15:45:00,368.72,369.24,368.66,369.24,5921.0,362.8816,363.3934,362.8226,363.3934,5921.0
2023-06-01 15:50:00,369.08,369.09,368.15,368.39,11063.0,363.2359,363.2458,362.3206,362.5568,11063.0
2023-06-01 15:55:00,368.52,368.99,367.95,368.98,47536.0,362.6848,363.1473,362.1238,363.1375,47536.0
2023-06-02 09:30:00,372.0,373.96,371.21,373.88,34593.0,366.1097,368.0387,365.3322,367.9599,34593.0
2023-06-02 09:35:00,373.69,374.81,373.46,374.66,23344.0,367.7729,368.8752,367.5466,368.7276,23344.0
2023-06-02 09:40:00,375.0,375.81,374.78,374.87,12036.0,369.0622,369.8594,368.8457,368.9342,12036.0
2023-06-02 09:45:00,374.86,375.7,374.85,375.64,16659.0,368.9244,369.7511,368.9146,369.692,16659.0
2023-06-02 09:50:00,375.59,375.82,374.35,374.51,9159.0,369.6428,369.8692,368.4225,368.5799,9159.0
2023-06-02 09:55:00,374.5,374.7,373.13,373.13,4450.0,368.5701,368.7669,367.2218,367.2218,4450.0
2023-06-02 10:00:00,373.37,374.36,373.3,374.36,9411.0,367.458,368.4323,367.3891,368.4323,9411.0
2023-06-02 10:05:00,374.44,375.21,374.43,375.0,11624.0,368.5111,369.2689,368.5012,369.0622,11624.0
2023-06-02 10:10:00,375.05,376.14,375.04,375.78,17655.0,369.1114,370.1841,369.1016,369.8298,17655.0
2023-06-02 10:15:00,375.8,375.95,375.28,375.53,11806.0,369.8495,369.9971,369.3378,369.5838,11806.0
2023-06-02 10:20:00,375.54,375.98,374.71,375.11,8398.0,369.5936,370.0267,368.7768,369.1704,8398.0
2023-06-02 10:25:00,375.07,375.46,375.0,375.36,5909.0,369.1311,369.5149,369.0622,369.4165,5909.0
2023-06-02 10:30:00,375.45,375.68,375.34,375.54,11613.0,369.5051,369.7314,369.3968,369.5936,11613.0
2023-06-02 10:35:00,375.68,376.09,375.68,375.97,3357.0,369.7314,370.1349,369.7314,370.0168,3357.0
2023-06-02 10:40:00,375.9,376.49,375.89,376.49,3900.0,369.9479,370.5286,369.9381,370.5286,3900.0
2023-06-02 10:45:00,376.5,377.1,376.5,376.88,6563.0,370.5384,371.1289,370.5384,370.9124,6563.0
2023-06-02 10:50:00,376.88,377.07,376.17,377.07,16006.0,370.9124,371.0994,370.2137,371.0994,16006.0
2023-06-02 10:55:00,376.95,377.06,376.6,376.9,4028.0,370.9813,371.0896,370.6368,370.9321,4028.0
2023-06-02 11:00:00,376.83,378.26,376.79,377.93,12507.0,370.8632,372.2706,370.8238,371.9458,12507.0
2023-06-02 11:05:00,377.87,377.96,377.6,377.96,7642.0,371.8867,371.9753,371.621,371.9753,7642.0
2023-06-02 11:10:00,377.87,378.7,377.86,378.06,7241.0,371.8867,372.7036,371.8769,372.0737,7241.0
2023-06-02 11:15:00,378.03,378.24,377.6,377.73,5934.0,372.0442,372.2509,371.621,371.749,5934.0
2023-06-02 11:20:00,377.86,378.37,377.78,378.11,5034.0,371.8769,372.3788,371.7982,372.1229,5034.0
2023-06-02 11:25:00,377.96,378.11,377.76,377.8,2058.0,371.9753,372.1229,371.7785,371.8178,2058.0
2023-06-02 11:30:00,377.91,378.02,377.8,377.8,2269.0,371.9261,372.0344,371.8178,371.8178,2269.0
2023-06-02 11:35:00,377.71,377.8,377.23,377.23,4710.0,371.7293,371.8178,371.2569,371.2569,4710.0
2023-06-02 11:40:00,377.44,377.76,377.44,377.68,3155.0,371.4635,371.7785,371.4635,371.6997,3155.0
2023-06-02 11:45:00,377.62,377.75,377.35,377.45,3097.0,371.6407,371.7686,371.375,371.4734,3097.0
2023-06-02 11:50:00,377.35,377.35,376.88,377.29,2820.0,371.375,371.375,370.9124,371.3159,2820.0
2023-06-02 11:55:00,377.29,377.74,377.0,377.0,4550.0,371.3159,371.7588,371.0305,371.0305,4550.0
2023-06-02 12:00:00,376.94,376.94,376.06,376.06,3078.0,370.9715,370.9715,370.1054,370.1054,3078.0
2023-06-02 12:05:00,376.02,376.24,375.69,376.05,3379.0,370.066,370.2825,369.7413,370.0956,3379.0
2023-06-02 12:10:00,376.04,376.24,375.91,376.15,3797.0,370.0857,370.2825,369.9578,370.194,3797.0
2023-06-02 12:15:00,376.02,376.34,375.81,376.22,2617.0,370.066,370.381,369.8594,370.2629,2617.0
2023-06-02 12:20:00,376.29,376.73,376.14,376.73,5926.0,370.3318,370.7648,370.1841,370.7648,5926.0
2023-06-02 12:25:00,376.71,377.12,376.71,377.11,5906.0,370.7451,371.1486,370.7451,371.1388,5906.0
2023-06-02 12:30:00,377.24,377.45,377.11,377.29,2561.0,371.2667,371.4734,371.1388,371.3159,2561.0
2023-06-02 12:35:00,377.3,377.44,377.12,377.41,3445.0,371.3258,371.4635,371.1486,371.434,3445.0
2023-06-02 12:40:00,377.4,377.5,377.05,377.5,4859.0,371.4242,371.5226,371.0797,371.5226,4859.0
2023-06-02 12:45:00,377.67,377.96,377.56,377.84,2126.0,371.6899,371.9753,371.5816,371.8572,2126.0
2023-06-02 12:50:00,377.89,377.93,377.66,377.66,1301.0,371.9064,371.9458,371.6801,371.6801,1301.0
2023-06-02 12:55:00,377.57,377.75,377.28,377.75,4207.0,371.5915,371.7686,371.3061,371.7686,4207.0
2023-06-02 13:00:00,377.83,377.93,377.6,377.84,3959.0,371.8474,371.9458,371.621,371.8572,3959.0
2023-06-02 13:05:00,377.8,377.85,377.63,377.68,2297.0,371.8178,371.8671,371.6505,371.6997,2297.0
2023-06-02 13:10:00,377.62,377.62,377.05,377.24,2119.0,371.6407,371.6407,371.0797,371.2667,2119.0
2023-06-02 13:15:00,377.3,377.81,377.3,377.64,1712.0,371.3258,371.8277,371.3258,371.6604,1712.0
2023-06-02 13:20:00,377.8,378.2,377.8,378.03,2588.0,371.8178,372.2115,371.8178,372.0442,2588.0
2023-06-02 13:25:00,378.03,378.2,377.93,378.12,2440.0,372.0442,372.2115,371.9458,372.1328,2440.0
2023-06-02 13:30:00,378.07,378.09,377.83,378.09,2204.0,372.0836,372.1033,371.8474,372.1033,2204.0
2023-06-02 13:35:00,377.97,378.03,377.74,377.89,7329.0,371.9852,372.0442,371.7588,371.9064,7329.0
2023-06-02 13:40:00,377.89,378.0,377.71,377.94,12054.0,371.9064,372.0147,371.7293,371.9556,12054.0
2023-06-02 13:45:00,377.85,377.99,377.55,377.92,5763.0,371.8671,372.0048,371.5718,371.9359,5763.0
2023-06-02 13:50:00,378.02,378.05,377.81,377.81,4848.0,372.0344,372.0639,371.8277,371.8277,4848.0
2023-06-02 13:55:00,377.81,378.07,377.81,378.07,3720.0,371.8277,372.0836,371.8277,372.0836,3720.0
2023-06-02 14:00:00,378.04,378.04,377.59,377.69,5728.0,372.054,372.054,371.6112,371.7096,5728.0
2023-06-02 14:05:00,377.68,377.84,377.37,377.44,7526.0,371.6997,371.8572,371.3947,371.4635,7526.0
2023-06-02 14:10:00,377.56,377.81,377.44,377.58,4108.0,371.5816,371.8277,371.4635,371.6013,4108.0
2023-06-02 14:15:00,377.49,377.61,377.43,377.51,2557.0,371.5128,371.6309,371.4537,371.5324,2557.0
2023-06-02 14:20:00,377.64,377.89,377.63,377.77,2295.0,371.6604,371.9064,371.6505,371.7883,2295.0
2023-06-02 14:25:00,377.82,377.82,377.71,377.75,2072.0,371.8375,371.8375,371.7293,371.7686,2072.0
2023-06-02 14:30:00,377.87,378.05,377.73,377.98,12103.0,371.8867,372.0639,371.749,371.995,12103.0
2023-06-02 14:35:00,377.99,378.34,377.91,378.26,4093.0,372.0048,372.3493,371.9261,372.2706,4093.0
2023-06-02 14:40:00,378.24,378.31,378.2,378.31,3326.0,372.2509,372.3198,372.2115,372.3198,3326.0
2023-06-02 14:45:00,378.3,378.46,378.27,378.34,4176.0,372.3099,372.4674,372.2804,372.3493,4176.0
2023-06-02 14:50:00,378.26,378.27,377.51,377.69,5103.0,372.2706,372.2804,371.5324,371.7096,5103.0
2023-06-02 14:55:00,377.78,377.78,377.49,377.57,2860.0,371.7982,371.7982,371.5128,371.5915,2860.0
2023-06-02 15:00:00,377.65,377.8,377.58,377.7,3113.0,371.6702,371.8178,371.6013,371.7194,3113.0
2023-06-02 15:05:00,377.67,377.81,377.4,377.4,5116.0,371.6899,371.8277,371.4242,371.4242,5116.0
2023-06-02 15:10:00,377.42,377.6,377.27,377.58,4279.0,371.4439,371.621,371.2962,371.6013,4279.0
2023-06-02 15:15:00,377.59,377.73,377.4,377.58,8682.0,371.6112,371.749,371.4242,371.6013,8682.0
2023-06-02 15:20:00,377.49,377.58,377.41,377.54,6981.0,371.5128,371.6013,371.434,371.562,6981.0
2023-06-02 15:25:00,377.46,377.7,377.31,377.32,11837.0,371.4832,371.7194,371.3356,371.3454,11837.0
2023-06-02 15:30:00,377.34,377.4,377.11,377.11,5399.0,371.3651,371.4242,371.1388,371.1388,5399.0
2023-06-02 15:35:00,377.06,377.18,376.97,376.99,6040.0,371.0896,371.2077,371.001,371.0207,6040.0
2023-06-02 15:40:00,376.99,377.19,376.95,377.01,8899.0,371.0207,371.2175,370.9813,371.0404,8899.0
2023-06-02 15:45:00,376.95,377.2,376.68,377.13,17983.0,370.9813,371.2273,370.7156,371.1585,17983.0
2023-06-02 15:50:00,377.05,377.05,376.39,376.43,17758.0,371.0797,371.0797,370.4302,370.4695,17758.0
2023-06-02 15:55:00,376.34,376.42,375.91,376.06,53363.0,370.381,370.4597,369.9578,370.1054,53363.0
2023-06-05 09:30:00,377.98,378.46,376.05,376.05,29676.0,371.995,372.4674,370.0956,370.0956,29676.0
2023-06-05 09:35:00,376.02,377.51,375.7,377.22,10888.0,370.066,371.5324,369.7511,371.247,10888.0
2023-06-05 09:40:00,376.58,377.73,376.51,377.37,5210.0,370.6172,371.749,370.5483,371.3947,5210.0
2023-06-05 09:45:00,377.37,378.79,376.84,377.94,5971.0,371.3947,372.7922,370.873,371.9556,5971.0
2023-06-05 09:50:00,377.94,377.94,377.94,377.94,0.0,371.9556,371.9556,371.9556,371.9556,0.0
2023-06-05 09:55:00,377.44,378.46,377.14,378.31,13926.0,371.4635,372.4674,371.1683,372.3198,13926.0
2023-06-05 10:00:00,378.54,379.49,378.4,378.89,11545.0,372.5461,373.4811,372.4083,372.8906,11545.0
2023-06-05 10:05:00,378.86,379.47,378.84,379.07,7017.0,372.8611,373.4614,372.8414,373.0677,7017.0
2023-06-05 10:10:00,379.08,379.23,378.08,378.24,5488.0,373.0776,373.2252,372.0934,372.2509,5488.0
2023-06-05 10:15:00,378.37,378.5,377.43,377.73,5980.0,372.3788,372.5068,371.4537,371.749,5980.0
2023-06-05 10:20:00,377.75,377.83,377.29,377.56,5794.0,371.7686,371.8474,371.3159,371.5816,5794.0
2023-06-05 10:25:00,377.81,378.26,377.63,377.68,7895.0,371.8277,372.2706,371.6505,371.6997,7895.0
2023-06-05 10:30:00,377.59,377.64,377.23,377.33,3538.0,371.6112,371.6604,371.2569,371.3553,3538.0
2023-06-05 10:35:00,377.33,378.22,377.24,378.07,5062.0,371.3553,372.2312,371.2667,372.0836,5062.0
2023-06-05 10:40:00,377.96,378.89,377.9,378.89,5864.0,371.9753,372.8906,371.9163,372.8906,5864.0
2023-06-05 10:45:00,378.94,379.36,378.76,379.03,7914.0,372.9398,373.3531,372.7626,373.0284,7914.0
2023-06-05 10:50:00,378.73,378.74,378.1,378.4,1996.0,372.7331,372.743,372.1131,372.4083,1996.0
2023-06-05 10:55:00,378.17,378.4,377.45,377.55,2535.0,372.182,372.4083,371.4734,371.5718,2535.0
2023-06-05 11:00:00,377.69,378.51,377.69,378.06,3113.0,371.7096,372.5166,371.7096,372.0737,3113.0
2023-06-05 11:05:00,377.94,378.43,377.94,378.43,2650.0,371.9556,372.4379,371.9556,372.4379,2650.0
2023-06-05 11:10:00,378.34,378.56,378.29,378.37,2399.0,372.3493,372.5658,372.3001,372.3788,2399.0
2023-06-05 11:15:00,378.54,378.78,378.41,378.55,2054.0,372.5461,372.7823,372.4182,372.556,2054.0
2023-06-05 11:20:00,378.68,378.77,378.27,378.39,2856.0,372.6839,372.7725,372.2804,372.3985,2856.0
2023-06-05 11:25:00,378.33,379.1,378.33,379.1,1806.0,372.3395,373.0973,372.3395,373.0973,1806.0
2023-06-05 11:30:00,379.04,379.69,379.04,379.5,2349.0,373.0382,373.6779,373.0382,373.4909,2349.0
2023-06-05 11:35:00,379.49,379.49,379.03,379.28,2592.0,373.4811,373.4811,373.0284,373.2744,2592.0
2023-06-05 11:40:00,379.13,379.64,379.09,379.58,3702.0,373.1268,373.6287,373.0874,373.5697,3702.0
2023-06-05 11:45:00,379.59,379.89,379.58,379.68,4043.0,373.5795,373.8748,373.5697,373.6681,4043.0
2023-06-05 11:50:00,379.81,379.81,379.46,379.46,2681.0,373.796,373.796,373.4516,373.4516,2681.0
2023-06-05 11:55:00,379.43,379.62,379.2,379.3,2950.0,373.422,373.609,373.1957,373.2941,2950.0
2023-06-05 12:00:00,379.31,379.37,378.63,378.71,2724.0,373.3039,373.363,372.6347,372.7134,2724.0
2023-06-05 12:05:00,378.63,378.94,378.63,378.69,2572.0,372.6347,372.9398,372.6347,372.6938,2572.0
2023-06-05 12:10:00,378.9,379.31,378.9,379.31,3320.0,372.9004,373.3039,372.9004,373.3039,3320.0
2023-06-05 12:15:00,379.42,379.64,379.26,379.31,2587.0,373.4122,373.6287,373.2547,373.3039,2587.0
2023-06-05 12:20:00,379.21,379.22,378.98,378.98,2718.0,373.2055,373.2154,372.9792,372.9792,2718.0
2023-06-05 12:25:00,379.25,379.33,378.94,379.27,2605.0,373.2449,373.3236,372.9398,373.2646,2605.0
2023-06-05 12:30:00,379.33,379.56,379.22,379.52,3074.0,373.3236,373.55,373.2154,373.5106,3074.0
2023-06-05 12:35:00,379.49,379.87,379.49,379.87,2975.0,373.4811,373.8551,373.4811,373.8551,2975.0
2023-06-05 12:40:00,379.82,380.13,379.79,380.0,6532.0,373.8059,374.111,373.7763,373.983,6532.0
2023-06-05 12:45:00,380.04,380.7,380.04,380.53,3630.0,374.0224,374.6719,374.0224,374.5046,3630.0
2023-06-05 12:50:00,380.58,380.68,379.96,380.15,1100.0,374.5538,374.6522,373.9436,374.1306,1100.0
2023-06-05 12:55:00,380.0,380.0,379.72,379.73,702.0,373.983,373.983,373.7074,373.7173,702.0
2023-06-05 13:00:00,379.85,379.85,379.47,379.47,1082.0,373.8354,373.8354,373.4614,373.4614,1082.0
2023-06-05 13:05:00,379.51,379.71,379.45,379.54,3762.0,373.5008,373.6976,373.4417,373.5303,3762.0
2023-06-05 13:10:00,379.41,379.41,379.2,379.22,800.0,373.4024,373.4024,373.1957,373.2154,800.0
2023-06-05 13:15:00,379.01,379.01,378.63,378.66,1800.0,373.0087,373.0087,372.6347,372.6642,1800.0
2023-06-05 13:20:00,378.69,378.91,378.43,378.83,1700.0,372.6938,372.9103,372.4379,372.8315,1700.0
2023-06-05 13:25:00,378.8,378.81,377.98,378.27,2219.0,372.802,372.8119,371.995,372.2804,2219.0
2023-06-05 13:30:00,378.2,378.39,378.18,378.27,800.0,372.2115,372.3985,372.1918,372.2804,800.0
2023-06-05 13:35:00,378.21,378.33,378.01,378.15,1300.0,372.2214,372.3395,372.0245,372.1623,1300.0
2023-06-05 13:40:00,378.11,378.3,378.1,378.3,800.0,372.1229,372.3099,372.1131,372.3099,800.0
2023-06-05 13:45:00,378.11,378.71,377.97,378.69,3690.0,372.1229,372.7134,371.9852,372.6938,3690.0
2023-06-05 13:50:00,378.65,378.76,378.42,378.42,700.0,372.6544,372.7626,372.428,372.428,700.0
2023-06-05 13:55:00,378.48,378.86,378.35,378.86,3355.0,372.4871,372.8611,372.3591,372.8611,3355.0
2023-06-05 14:00:00,378.93,378.94,378.67,378.68,902.0,372.93,372.9398,372.6741,372.6839,902.0
2023-06-05 14:05:00,378.79,378.79,378.03,378.04,3412.0,372.7922,372.7922,372.0442,372.054,3412.0
2023-06-05 14:10:00,378.05,378.17,377.87,378.01,2720.0,372.0639,372.182,371.8867,372.0245,2720.0
2023-06-05 14:15:00,377.89,378.1,377.7,378.1,1799.0,371.9064,372.1131,371.7194,372.1131,1799.0
2023-06-05 14:20:00,377.88,377.88,377.69,377.7,1167.0,371.8966,371.8966,371.7096,371.7194,1167.0
2023-06-05 14:25:00,377.53,377.53,377.23,377.52,4028.0,371.5521,371.5521,371.2569,371.5423,4028.0
2023-06-05 14:30:00,377.61,377.62,376.78,376.83,4065.0,371.6309,371.6407,370.814,370.8632,4065.0
2023-06-05 14:35:00,376.74,377.17,376.5,376.5,2305.0,370.7746,371.1978,370.5384,370.5384,2305.0
2023-06-05 14:40:00,376.71,377.05,376.71,376.83,1100.0,370.7451,371.0797,370.7451,370.8632,1100.0
2023-06-05 14:45:00,376.72,376.81,376.56,376.81,1528.0,370.7549,370.8435,370.5975,370.8435,1528.0
2023-06-05 14:50:00,376.83,377.55,376.59,377.5,3231.0,370.8632,371.5718,370.627,371.5226,3231.0
2023-06-05 14:55:00,377.61,377.82,377.55,377.73,2150.0,371.6309,371.8375,371.5718,371.749,2150.0
2023-06-05 15:00:00,377.74,377.74,376.98,377.14,1980.0,371.7588,371.7588,371.0108,371.1683,1980.0
2023-06-05 15:05:00,377.42,377.64,377.0,377.51,2510.0,371.4439,371.6604,371.0305,371.5324,2510.0
2023-06-05 15:10:00,377.41,378.34,377.41,378.34,2422.0,371.434,372.3493,371.434,372.3493,2422.0
2023-06-05 15:15:00,378.26,378.55,378.06,378.17,3219.0,372.2706,372.556,372.0737,372.182,3219.0
2023-06-05 15:20:00,378.44,378.52,378.31,378.32,1800.0,372.4477,372.5264,372.3198,372.3296,1800.0
2023-06-05 15:25:00,378.31,378.34,378.02,378.3,5440.0,372.3198,372.3493,372.0344,372.3099,5440.0
2023-06-05 15:30:00,378.2,378.23,377.8,377.9,3788.0,372.2115,372.241,371.8178,371.9163,3788.0
2023-06-05 15:35:00,377.96,378.23,377.84,378.19,6626.0,371.9753,372.241,371.8572,372.2017,6626.0
2023-06-05 15:40:00,378.2,378.57,378.2,378.49,5236.0,372.2115,372.5757,372.2115,372.4969,5236.0
2023-06-05 15:45:00,378.53,378.61,378.26,378.61,5933.0,372.5363,372.615,372.2706,372.615,5933.0
2023-06-05 15:50:00,378.43,378.69,377.92,377.98,12395.0,372.4379,372.6938,371.9359,371.995,12395.0
2023-06-05 15:55:00,377.88,378.3,377.74,378.1,39636.0,371.8966,372.3099,371.7588,372.1131,39636.0
2023-06-06 09:30:00,376.65,377.38,376.06,376.06,16800.0,370.6861,371.4045,370.1054,370.1054,16800.0
2023-06-06 09:35:00,376.45,377.25,375.97,377.25,4377.0,370.4892,371.2766,370.0168,371.2766,4377.0
2023-06-06 09:40:00,377.25,378.06,377.25,377.47,2577.0,371.2766,372.0737,371.2766,371.4931,2577.0
2023-06-06 09:45:00,377.46,378.46,377.39,378.43,1792.0,371.4832,372.4674,371.4143,372.4379,1792.0
2023-06-06 09:50:00,378.47,378.99,377.54,377.8,8010.0,372.4772,372.989,371.562,371.8178,8010.0
2023-06-06 09:55:00,378.06,378.72,377.81,378.72,2720.0,372.0737,372.7233,371.8277,372.7233,2720.0
2023-06-06 10:00:00,378.5,379.6,378.47,379.6,16975.0,372.5068,373.5893,372.4772,373.5893,16975.0
2023-06-06 10:05:00,379.53,379.85,379.19,379.85,4053.0,373.5205,373.8354,373.1858,373.8354,4053.0
2023-06-06 10:10:00,379.93,380.21,379.67,379.77,4019.0,373.9141,374.1897,373.6582,373.7567,4019.0
2023-06-06 10:15:00,379.67,379.99,379.44,379.93,2175.0,373.6582,373.9732,373.4319,373.9141,2175.0
2023-06-06 10:20:00,380.04,380.04,379.62,379.8,3905.0,374.0224,374.0224,373.609,373.7862,3905.0
2023-06-06 10:25:00,379.71,379.76,379.37,379.65,3246.0,373.6976,373.7468,373.363,373.6386,3246.0
2023-06-06 10:30:00,379.77,379.84,379.42,379.42,3247.0,373.7567,373.8255,373.4122,373.4122,3247.0
2023-06-06 10:35:00,379.53,379.6,379.37,379.37,2523.0,373.5205,373.5893,373.363,373.363,2523.0
2023-06-06 10:40:00,379.47,379.72,379.36,379.72,1700.0,373.4614,373.7074,373.3531,373.7074,1700.0
2023-06-06 10:45:00,379.77,380.85,379.77,380.85,3976.0,373.7567,374.8196,373.7567,374.8196,3976.0
2023-06-06 10:50:00,380.84,381.03,380.65,380.65,5414.0,374.8097,374.9967,374.6227,374.6227,5414.0
2023-06-06 10:55:00,380.53,380.55,380.07,380.32,18685.0,374.5046,374.5243,374.0519,374.2979,18685.0
2023-06-06 11:00:00,380.53,380.81,379.99,380.48,5377.0,374.5046,374.7802,373.9732,374.4554,5377.0
2023-06-06 11:05:00,380.52,380.52,379.52,379.52,4328.0,374.4948,374.4948,373.5106,373.5106,4328.0
2023-06-06 11:10:00,379.37,379.47,379.28,379.35,2319.0,373.363,373.4614,373.2744,373.3433,2319.0
2023-06-06 11:15:00,379.62,379.74,379.49,379.74,1000.0,373.609,373.7271,373.4811,373.7271,1000.0
2023-06-06 11:20:00,379.75,379.75,378.94,379.01,6510.0,373.737,373.737,372.9398,373.0087,6510.0
2023-06-06 11:25:00,378.94,379.34,378.58,379.31,4260.0,372.9398,373.3335,372.5855,373.3039,4260.0
2023-06-06 11:30:00,379.52,379.95,379.52,379.95,1985.0,373.5106,373.9338,373.5106,373.9338,1985.0
2023-06-06 11:35:00,379.78,379.91,379.56,379.88,4433.0,373.7665,373.8944,373.55,373.8649,4433.0
2023-06-06 11:40:00,379.77,379.83,379.22,379.54,2700.0,373.7567,373.8157,373.2154,373.5303,2700.0
2023-06-06 11:45:00,379.74,380.14,379.73,380.05,1831.0,373.7271,374.1208,373.7173,374.0322,1831.0
2023-06-06 11:50:00,380.07,380.24,380.01,380.09,1700.0,374.0519,374.2192,373.9929,374.0716,1700.0
2023-06-06 11:55:00,380.22,380.27,380.01,380.12,2852.0,374.1995,374.2487,373.9929,374.1011,2852.0
2023-06-06 12:00:00,380.38,380.38,380.27,380.36,400.0,374.357,374.357,374.2487,374.3373,400.0
2023-06-06 12:05:00,380.2,380.2,379.43,379.79,3259.0,374.1798,374.1798,373.422,373.7763,3259.0
2023-06-06 12:10:00,379.97,379.97,379.6,379.6,706.0,373.9535,373.9535,373.5893,373.5893,706.0
2023-06-06 12:15:00,379.45,379.6,379.04,379.04,1980.0,373.4417,373.5893,373.0382,373.0382,1980.0
2023-06-06 12:20:00,379.3,379.49,378.95,379.09,3763.0,373.2941,373.4811,372.9496,373.0874,3763.0
2023-06-06 12:25:00,378.99,378.99,378.63,378.81,1406.0,372.989,372.989,372.6347,372.8119,1406.0
2023-06-06 12:30:00,378.91,379.35,378.91,379.32,712.0,372.9103,373.3433,372.9103,373.3138,712.0
2023-06-06 12:35:00,379.41,379.41,378.98,379.14,1632.0,373.4024,373.4024,372.9792,373.1366,1632.0
2023-06-06 12:40:00,378.94,379.16,378.77,379.16,1700.0,372.9398,373.1563,372.7725,373.1563,1700.0
2023-06-06 12:45:00,379.1,379.1,378.46,378.46,700.0,373.0973,373.0973,372.4674,372.4674,700.0
2023-06-06 12:50:00,378.34,378.56,378.23,378.23,1529.0,372.3493,372.5658,372.241,372.241,1529.0
2023-06-06 12:55:00,378.31,378.31,378.19,378.27,913.0,372.3198,372.3198,372.2017,372.2804,913.0
2023-06-06 13:00:00,378.3,378.42,378.27,378.36,1320.0,372.3099,372.428,372.2804,372.369,1320.0
2023-06-06 13:05:00,378.27,378.98,378.27,378.98,3308.0,372.2804,372.9792,372.2804,372.9792,3308.0
2023-06-06 13:10:00,378.98,379.24,378.87,379.13,3438.0,372.9792,373.235,372.8709,373.1268,3438.0
2023-06-06 13:15:00,379.22,379.22,378.79,378.94,1858.0,373.2154,373.2154,372.7922,372.9398,1858.0
2023-06-06 13:20:00,378.74,378.88,378.59,378.8,1751.0,372.743,372.8807,372.5953,372.802,1751.0
2023-06-06 13:25:00,378.69,379.06,378.51,379.03,5659.0,372.6938,373.0579,372.5166,373.0284,5659.0
2023-06-06 13:30:00,379.06,379.06,378.64,378.74,3700.0,373.0579,373.0579,372.6445,372.743,3700.0
2023-06-06 13:35:00,378.87,379.27,378.87,379.13,2853.0,372.8709,373.2646,372.8709,373.1268,2853.0
2023-06-06 13:40:00,379.13,379.19,379.0,379.16,2738.0,373.1268,373.1858,372.9988,373.1563,2738.0
2023-06-06 13:45:00,379.16,379.51,379.15,379.18,4808.0,373.1563,373.5008,373.1465,373.176,4808.0
2023-06-06 13:50:00,379.25,379.25,378.92,378.99,4652.0,373.2449,373.2449,372.9201,372.989,4652.0
2023-06-06 13:55:00,378.77,379.04,378.42,379.04,4376.0,372.7725,373.0382,372.428,373.0382,4376.0
2023-06-06 14:00:00,379.04,379.04,378.35,378.35,2004.0,373.0382,373.0382,372.3591,372.3591,2004.0
2023-06-06 14:05:00,378.41,378.56,378.25,378.34,1006.0,372.4182,372.5658,372.2607,372.3493,1006.0
2023-06-06 14:10:00,378.33,378.59,378.33,378.38,1972.0,372.3395,372.5953,372.3395,372.3887,1972.0
2023-06-06 14:15:00,378.4,378.4,378.19,378.36,2517.0,372.4083,372.4083,372.2017,372.369,2517.0
2023-06-06 14:20:00,378.29,378.29,377.82,378.15,4105.0,372.3001,372.3001,371.8375,372.1623,4105.0
2023-06-06 14:25:00,378.2,378.32,378.02,378.32,1811.0,372.2115,372.3296,372.0344,372.3296,1811.0
2023-06-06 14:30:00,378.31,378.43,378.21,378.31,2405.0,372.3198,372.4379,372.2214,372.3198,2405.0
2023-06-06 14:35:00,378.31,378.43,378.22,378.22,2524.0,372.3198,372.4379,372.2312,372.2312,2524.0
2023-06-06 14:40:00,378.43,378.57,378.34,378.42,3101.0,372.4379,372.5757,372.3493,372.428,3101.0
2023-06-06 14:45:00,378.43,378.74,378.42,378.55,2210.0,372.4379,372.743,372.428,372.556,2210.0
2023-06-06 14:50:00,378.58,378.91,378.58,378.72,1602.0,372.5855,372.9103,372.5855,372.7233,1602.0
2023-06-06 14:55:00,378.93,379.01,378.93,378.98,1830.0,372.93,373.0087,372.93,372.9792,1830.0
2023-06-06 15:00:00,379.03,379.35,379.03,379.17,3392.0,373.0284,373.3433,373.0284,373.1662,3392.0
2023-06-06 15:05:00,379.06,379.27,379.04,379.1,2100.0,373.0579,373.2646,373.0382,373.0973,2100.0
2023-06-06 15:10:00,379.1,379.19,378.98,379.14,3063.0,373.0973,373.1858,372.9792,373.1366,3063.0
2023-06-06 15:15:00,379.13,379.41,379.13,379.25,3842.0,373.1268,373.4024,373.1268,373.2449,3842.0
2023-06-06 15:20:00,379.35,379.42,379.24,379.42,1681.0,373.3433,373.4122,373.235,373.4122,1681.0
2023-06-06 15:25:00,379.52,379.7,379.48,379.63,1803.0,373.5106,373.6878,373.4712,373.6189,1803.0
2023-06-06 15:30:00,379.63,379.82,379.6,379.63,4379.0,373.6189,373.8059,373.5893,373.6189,4379.0
2023-06-06 15:35:00,379.68,379.68,379.26,379.36,5006.0,373.6681,373.6681,373.2547,373.3531,5006.0
2023-06-06 15:40:00,379.41,379.58,379.06,379.56,7824.0,373.4024,373.5697,373.0579,373.55,7824.0
2023-06-06 15:45:00,379.56,380.0,379.44,379.87,11909.0,373.55,373.983,373.4319,373.8551,11909.0
2023-06-06 15:50:00,380.04,380.25,379.28,379.49,23271.0,374.0224,374.2291,373.2744,373.4811,23271.0
2023-06-06 15:55:00,379.61,379.82,379.14,379.15,38624.0,373.5992,373.8059,373.1366,373.1465,38624.0
2023-06-07 09:30:00,379.92,379.92,378.41,378.82,20402.0,373.9043,373.9043,372.4182,372.8217,20402.0
2023-06-07 09:35:00,379.11,380.4,378.99,380.02,5983.0,373.1071,374.3767,372.989,374.0027,5983.0
2023-06-07 09:40:00,380.06,380.75,379.68,379.97,11707.0,374.0421,374.7211,373.6681,373.9535,11707.0
2023-06-07 09:45:00,380.06,380.06,378.87,379.01,3347.0,374.0421,374.0421,372.8709,373.0087,3347.0
2023-06-07 09:50:00,379.09,379.72,379.09,379.48,4924.0,373.0874,373.7074,373.0874,373.4712,4924.0
2023-06-07 09:55:00,379.37,379.6,378.83,378.96,8996.0,373.363,373.5893,372.8315,372.9595,8996.0
2023-06-07 10:00:00,378.88,379.06,377.86,378.2,6659.0,372.8807,373.0579,371.8769,372.2115,6659.0
2023-06-07 10:05:00,378.25,378.39,378.14,378.15,5834.0,372.2607,372.3985,372.1525,372.1623,5834.0
2023-06-07 10:10:00,378.29,378.51,377.98,378.19,6079.0,372.3001,372.5166,371.995,372.2017,6079.0
2023-06-07 10:15:00,378.19,379.01,377.94,379.01,12496.0,372.2017,373.0087,371.9556,373.0087,12496.0
2023-06-07 10:20:00,378.99,379.02,377.99,377.99,6851.0,372.989,373.0185,372.0048,372.0048,6851.0
2023-06-07 10:25:00,377.96,378.02,377.26,377.85,7702.0,371.9753,372.0344,371.2864,371.8671,7702.0
2023-06-07 10:30:00,378.02,378.19,377.74,378.19,5387.0,372.0344,372.2017,371.7588,372.2017,5387.0
2023-06-07 10:35:00,377.98,378.07,377.01,377.11,8326.0,371.995,372.0836,371.0404,371.1388,8326.0
2023-06-07 10:40:00,377.11,377.11,376.39,376.4,4471.0,371.1388,371.1388,370.4302,370.44,4471.0
2023-06-07 10:45:00,376.3,377.14,376.24,376.71,3585.0,370.3416,371.1683,370.2825,370.7451,3585.0
2023-06-07 10:50:00,376.83,377.2,376.6,377.2,1519.0,370.8632,371.2273,370.6368,371.2273,1519.0
2023-06-07 10:55:00,377.21,377.95,377.21,377.92,2924.0,371.2372,371.9655,371.2372,371.9359,2924.0
2023-06-07 11:00:00,377.97,378.4,377.96,378.24,1383.0,371.9852,372.4083,371.9753,372.2509,1383.0
2023-06-07 11:05:00,378.24,378.24,377.75,377.75,2800.0,372.2509,372.2509,371.7686,371.7686,2800.0
2023-06-07 11:10:00,377.96,378.05,377.56,377.56,3527.0,371.9753,372.0639,371.5816,371.5816,3527.0
2023-06-07 11:15:00,377.38,377.39,376.58,376.91,3956.0,371.4045,371.4143,370.6172,370.9419,3956.0
2023-06-07 11:20:00,376.82,376.86,376.4,376.4,1100.0,370.8534,370.8927,370.44,370.44,1100.0
2023-06-07 11:25:00,376.26,376.8,376.2,376.66,5209.0,370.3022,370.8337,370.2432,370.6959,5209.0
2023-06-07 11:30:00,376.6,377.14,376.57,376.88,3904.0,370.6368,371.1683,370.6073,370.9124,3904.0
2023-06-07 11:35:00,376.88,377.01,376.37,376.4,5002.0,370.9124,371.0404,370.4105,370.44,5002.0
2023-06-07 11:40:00,376.48,376.52,376.24,376.35,2235.0,370.5187,370.5581,370.2825,370.3908,2235.0
2023-06-07 11:45:00,376.28,376.35,376.15,376.35,1660.0,370.3219,370.3908,370.194,370.3908,1660.0
2023-06-07 11:50:00,376.28,376.28,375.55,375.86,4193.0,370.3219,370.3219,369.6035,369.9086,4193.0
2023-06-07 11:55:00,375.72,375.85,375.68,375.72,2329.0,369.7708,369.8987,369.7314,369.7708,2329.0
2023-06-07 12:00:00,375.69,375.8,375.5,375.8,3652.0,369.7413,369.8495,369.5543,369.8495,3652.0
2023-06-07 12:05:00,375.73,375.73,375.26,375.31,4711.0,369.7806,369.7806,369.3181,369.3673,4711.0
2023-06-07 12:10:00,375.27,375.31,374.53,374.78,7559.0,369.3279,369.3673,368.5996,368.8457,7559.0
2023-06-07 12:15:00,374.74,374.87,374.53,374.53,2476.0,368.8063,368.9342,368.5996,368.5996,2476.0
2023-06-07 12:20:00,374.52,374.92,374.41,374.62,8564.0,368.5898,368.9835,368.4815,368.6882,8564.0
2023-06-07 12:25:00,374.58,374.82,374.39,374.73,2203.0,368.6488,368.885,368.4618,368.7965,2203.0
2023-06-07 12:30:00,374.75,375.37,374.71,375.33,4300.0,368.8161,369.4263,368.7768,369.387,4300.0
2023-06-07 12:35:00,375.34,375.95,375.34,375.83,3479.0,369.3968,369.9971,369.3968,369.879,3479.0
2023-06-07 12:40:00,375.73,375.73,375.54,375.54,813.0,369.7806,369.7806,369.5936,369.5936,813.0
2023-06-07 12:45:00,375.47,375.47,375.13,375.16,3023.0,369.5247,369.5247,369.1901,369.2197,3023.0
2023-06-07 12:50:00,375.19,375.39,375.03,375.13,4589.0,369.2492,369.446,369.0917,369.1901,4589.0
2023-06-07 12:55:00,375.24,375.4,374.96,375.16,1000.0,369.2984,369.4558,369.0228,369.2197,1000.0
2023-06-07 13:00:00,375.09,375.09,374.26,374.45,3867.0,369.1508,369.1508,368.3339,368.5209,3867.0
2023-06-07 13:05:00,374.54,374.78,374.37,374.78,1784.0,368.6095,368.8457,368.4422,368.8457,1784.0
2023-06-07 13:10:00,374.92,374.92,374.05,374.09,2020.0,368.9835,368.9835,368.1272,368.1666,2020.0
2023-06-07 13:15:00,374.14,374.21,373.82,373.82,1487.0,368.2158,368.2847,367.9009,367.9009,1487.0
2023-06-07 13:20:00,373.86,373.88,373.38,373.69,3675.0,367.9402,367.9599,367.4678,367.7729,3675.0
2023-06-07 13:25:00,373.41,373.98,373.41,373.81,3204.0,367.4974,368.0583,367.4974,367.891,3204.0
2023-06-07 13:30:00,373.73,373.83,373.38,373.45,2608.0,367.8123,367.9107,367.4678,367.5367,2608.0
2023-06-07 13:35:00,373.57,373.68,373.27,373.28,1946.0,367.6548,367.7631,367.3596,367.3694,1946.0
2023-06-07 13:40:00,373.3,373.52,373.21,373.52,2978.0,367.3891,367.6056,367.3005,367.6056,2978.0
2023-06-07 13:45:00,373.67,373.69,373.16,373.68,1990.0,367.7532,367.7729,367.2513,367.7631,1990.0
2023-06-07 13:50:00,373.53,373.86,373.38,373.73,2343.0,367.6155,367.9402,367.4678,367.8123,2343.0
2023-06-07 13:55:00,373.84,374.09,373.59,373.78,8874.0,367.9206,368.1666,367.6745,367.8615,8874.0
2023-06-07 14:00:00,373.71,373.81,373.44,373.71,5900.0,367.7926,367.891,367.5269,367.7926,5900.0
2023-06-07 14:05:00,373.72,373.86,373.08,373.22,16148.0,367.8025,367.9402,367.1726,367.3104,16148.0
2023-06-07 14:10:00,373.22,373.31,372.82,373.27,18074.0,367.3104,367.3989,366.9167,367.3596,18074.0
2023-06-07 14:15:00,373.19,373.66,373.19,373.66,2808.0,367.2808,367.7434,367.2808,367.7434,2808.0
2023-06-07 14:20:00,373.62,374.03,373.54,373.65,4206.0,367.704,368.1075,367.6253,367.7336,4206.0
2023-06-07 14:25:00,373.83,373.91,373.41,373.61,4177.0,367.9107,367.9894,367.4974,367.6942,4177.0
2023-06-07 14:30:00,373.72,373.72,373.31,373.31,2003.0,367.8025,367.8025,367.3989,367.3989,2003.0
2023-06-07 14:35:00,373.46,373.51,373.04,373.43,5093.0,367.5466,367.5958,367.1332,367.517,5093.0
2023-06-07 14:40:00,373.34,373.54,373.08,373.36,3502.0,367.4285,367.6253,367.1726,367.4482,3502.0
2023-06-07 14:45:00,373.34,373.7,373.18,373.59,4763.0,367.4285,367.7828,367.271,367.6745,4763.0
2023-06-07 14:50:00,373.62,373.72,373.43,373.51,3729.0,367.704,367.8025,367.517,367.5958,3729.0
2023-06-07 14:55:00,373.6,373.84,373.51,373.71,7771.0,367.6844,367.9206,367.5958,367.7926,7771.0
2023-06-07 15:00:00,373.7,373.78,373.34,373.44,3862.0,367.7828,367.8615,367.4285,367.5269,3862.0
2023-06-07 15:05:00,373.48,373.55,373.06,373.06,3437.0,367.5663,367.6351,367.1529,367.1529,3437.0
2023-06-07 15:10:00,373.15,373.33,372.88,372.88,6655.0,367.2415,367.4186,366.9758,366.9758,6655.0
2023-06-07 15:15:00,373.01,373.29,372.98,373.08,6000.0,367.1037,367.3793,367.0742,367.1726,6000.0
2023-06-07 15:20:00,373.09,373.44,373.08,373.13,5601.0,367.1824,367.5269,367.1726,367.2218,5601.0
2023-06-07 15:25:00,373.14,373.17,372.85,373.09,3948.0,367.2316,367.2612,366.9462,367.1824,3948.0
2023-06-07 15:30:00,373.23,373.52,373.07,373.28,9800.0,367.3202,367.6056,367.1627,367.3694,9800.0
2023-06-07 15:35:00,373.32,373.55,372.89,373.1,7845.0,367.4088,367.6351,366.9856,367.1923,7845.0
2023-06-07 15:40:00,373.18,373.47,373.03,373.47,8890.0,367.271,367.5564,367.1234,367.5564,8890.0
2023-06-07 15:45:00,373.49,373.82,373.1,373.76,11319.0,367.5761,367.9009,367.1923,367.8418,11319.0
2023-06-07 15:50:00,373.84,374.45,373.82,373.82,21240.0,367.9206,368.5209,367.9009,367.9009,21240.0
2023-06-07 15:55:00,373.89,374.29,373.52,374.19,61028.0,367.9698,368.3634,367.6056,368.265,61028.0
2023-06-08 09:30:00,374.66,374.77,373.82,374.49,18648.0,368.7276,368.8358,367.9009,368.5603,18648.0
2023-06-08 09:35:00,374.18,375.57,374.18,375.57,4808.0,368.2552,369.6232,368.2552,369.6232,4808.0
2023-06-08 09:40:00,375.36,376.09,375.24,375.77,5620.0,369.4165,370.1349,369.2984,369.82,5620.0
2023-06-08 09:45:00,375.75,375.75,374.32,375.1,52636.0,369.8003,369.8003,368.393,369.1606,52636.0
2023-06-08 09:50:00,375.13,375.5,374.01,374.27,5936.0,369.1901,369.5543,368.0879,368.3437,5936.0
2023-06-08 09:55:00,374.0,375.67,373.99,375.67,4066.0,368.078,369.7216,368.0682,369.7216,4066.0
2023-06-08 10:00:00,375.79,376.76,375.55,376.76,5496.0,369.8397,370.7943,369.6035,370.7943,5496.0
2023-06-08 10:05:00,376.77,377.8,376.77,377.33,3367.0,370.8042,371.8178,370.8042,371.3553,3367.0
2023-06-08 10:10:00,377.05,377.33,377.04,377.24,1400.0,371.0797,371.3553,371.0699,371.2667,1400.0
2023-06-08 10:15:00,377.45,377.49,377.07,377.32,3654.0,371.4734,371.5128,371.0994,371.3454,3654.0
2023-06-08 10:20:00,377.31,377.46,377.19,377.46,1012.0,371.3356,371.4832,371.2175,371.4832,1012.0
2023-06-08 10:25:00,377.45,378.32,377.4,378.32,5315.0,371.4734,372.3296,371.4242,372.3296,5315.0
2023-06-08 10:30:00,378.48,378.8,378.29,378.72,6154.0,372.4871,372.802,372.3001,372.7233,6154.0
2023-06-08 10:35:00,378.93,379.17,378.42,378.43,10301.0,372.93,373.1662,372.428,372.4379,10301.0
2023-06-08 10:40:00,378.32,378.84,378.11,378.84,2894.0,372.3296,372.8414,372.1229,372.8414,2894.0
2023-06-08 10:45:00,378.72,379.15,378.61,378.7,7711.0,372.7233,373.1465,372.615,372.7036,7711.0
2023-06-08 10:50:00,378.51,379.27,378.29,379.23,3010.0,372.5166,373.2646,372.3001,373.2252,3010.0
2023-06-08 10:55:00,378.96,379.29,378.91,379.27,4647.0,372.9595,373.2843,372.9103,373.2646,4647.0
2023-06-08 11:00:00,379.2,379.5,378.91,379.5,4840.0,373.1957,373.4909,372.9103,373.4909,4840.0
2023-06-08 11:05:00,379.63,379.77,379.25,379.4,3942.0,373.6189,373.7567,373.2449,373.3925,3942.0
2023-06-08 11:10:00,379.4,379.62,379.12,379.13,4731.0,373.3925,373.609,373.1169,373.1268,4731.0
2023-06-08 11:15:00,379.28,379.28,379.06,379.09,2746.0,373.2744,373.2744,373.0579,373.0874,2746.0
2023-06-08 11:20:00,379.19,379.19,378.95,379.03,1795.0,373.1858,373.1858,372.9496,373.0284,1795.0
2023-06-08 11:25:00,379.01,379.09,378.57,378.84,3820.0,373.0087,373.0874,372.5757,372.8414,3820.0
2023-06-08 11:30:00,378.97,378.97,378.77,378.78,1502.0,372.9693,372.9693,372.7725,372.7823,1502.0
2023-06-08 11:35:00,378.81,378.82,378.63,378.77,5131.0,372.8119,372.8217,372.6347,372.7725,5131.0
2023-06-08 11:40:00,378.84,379.06,378.77,379.0,3394.0,372.8414,373.0579,372.7725,372.9988,3394.0
2023-06-08 11:45:00,379.0,379.08,378.79,378.79,4866.0,372.9988,373.0776,372.7922,372.7922,4866.0
2023-06-08 11:50:00,378.95,379.99,378.94,379.81,3818.0,372.9496,373.9732,372.9398,373.796,3818.0
2023-06-08 11:55:00,379.86,380.01,379.84,379.89,4400.0,373.8452,373.9929,373.8255,373.8748,4400.0
2023-06-08 12:00:00,379.91,380.0,379.6,379.9,4746.0,373.8944,373.983,373.5893,373.8846,4746.0
2023-06-08 12:05:00,379.91,380.04,379.82,379.86,1707.0,373.8944,374.0224,373.8059,373.8452,1707.0
2023-06-08 12:10:00,379.86,380.0,379.76,379.76,1473.0,373.8452,373.983,373.7468,373.7468,1473.0
2023-06-08 12:15:00,379.6,379.95,379.5,379.72,5781.0,373.5893,373.9338,373.4909,373.7074,5781.0
2023-06-08 12:20:00,379.77,380.0,379.5,379.79,600.0,373.7567,373.983,373.4909,373.7763,600.0
2023-06-08 12:25:00,379.77,380.34,379.77,380.34,1997.0,373.7567,374.3176,373.7567,374.3176,1997.0
2023-06-08 12:30:00,380.38,380.59,380.1,380.11,7361.0,374.357,374.5637,374.0814,374.0913,7361.0
2023-06-08 12:35:00,380.12,380.21,379.99,380.03,3037.0,374.1011,374.1897,373.9732,374.0125,3037.0
2023-06-08 12:40:00,380.03,380.13,379.92,379.98,3632.0,374.0125,374.111,373.9043,373.9633,3632.0
2023-06-08 12:45:00,379.88,379.88,379.3,379.44,2018.0,373.8649,373.8649,373.2941,373.4319,2018.0
2023-06-08 12:50:00,379.43,379.83,379.43,379.83,965.0,373.422,373.8157,373.422,373.8157,965.0
2023-06-08 12:55:00,379.91,379.94,379.69,379.69,3395.0,373.8944,373.924,373.6779,373.6779,3395.0
2023-06-08 13:00:00,379.77,379.98,379.74,379.83,2400.0,373.7567,373.9633,373.7271,373.8157,2400.0
2023-06-08 13:05:00,379.87,380.26,379.84,380.2,1821.0,373.8551,374.2389,373.8255,374.1798,1821.0
2023-06-08 13:10:00,380.27,380.38,380.22,380.25,2000.0,374.2487,374.357,374.1995,374.2291,2000.0
2023-06-08 13:15:00,380.23,380.33,380.12,380.18,4864.0,374.2094,374.3078,374.1011,374.1602,4864.0
2023-06-08 13:20:00,380.1,380.26,380.05,380.25,2800.0,374.0814,374.2389,374.0322,374.2291,2800.0
2023-06-08 13:25:00,380.31,380.65,380.24,380.52,3197.0,374.2881,374.6227,374.2192,374.4948,3197.0
2023-06-08 13:30:00,380.44,380.44,379.9,380.07,4004.0,374.416,374.416,373.8846,374.0519,4004.0
2023-06-08 13:35:00,379.99,380.12,379.93,380.12,2488.0,373.9732,374.1011,373.9141,374.1011,2488.0
2023-06-08 13:40:00,380.04,380.2,379.79,380.2,3075.0,374.0224,374.1798,373.7763,374.1798,3075.0
2023-06-08 13:45:00,380.18,380.29,380.06,380.29,5506.0,374.1602,374.2684,374.0421,374.2684,5506.0
2023-06-08 13:50:00,380.41,380.97,380.4,380.87,5918.0,374.3865,374.9377,374.3767,374.8392,5918.0
2023-06-08 13:55:00,380.95,381.34,380.95,381.27,2400.0,374.918,375.3018,374.918,375.2329,2400.0
2023-06-08 14:00:00,381.26,381.43,381.26,381.35,2100.0,375.2231,375.3904,375.2231,375.3116,2100.0
2023-06-08 14:05:00,381.3,381.35,380.87,380.88,3477.0,375.2624,375.3116,374.8392,374.8491,3477.0
2023-06-08 14:10:00,380.81,381.11,380.81,381.03,16042.0,374.7802,375.0754,374.7802,374.9967,16042.0
2023-06-08 14:15:00,381.03,381.64,381.03,381.64,4599.0,374.9967,375.597,374.9967,375.597,4599.0
2023-06-08 14:20:00,381.61,381.65,381.22,381.23,2258.0,375.5675,375.6069,375.1837,375.1935,2258.0
2023-06-08 14:25:00,381.29,381.58,381.28,381.38,3111.0,375.2526,375.538,375.2427,375.3412,3111.0
2023-06-08 14:30:00,381.37,381.86,381.34,381.55,4184.0,375.3313,375.8136,375.3018,375.5085,4184.0
2023-06-08 14:35:00,381.67,381.84,381.59,381.72,4312.0,375.6266,375.7939,375.5478,375.6758,4312.0
2023-06-08 14:40:00,381.82,381.95,381.68,381.88,2318.0,375.7742,375.9021,375.6364,375.8332,2318.0
2023-06-08 14:45:00,381.96,382.1,381.94,382.02,9737.0,375.912,376.0498,375.8923,375.971,9737.0
2023-06-08 14:50:00,382.1,382.1,381.39,381.4,5196.0,376.0498,376.0498,375.351,375.3608,5196.0
2023-06-08 14:55:00,381.39,381.42,381.0,381.17,4661.0,375.351,375.3805,374.9672,375.1345,4661.0
2023-06-08 15:00:00,381.26,381.78,381.26,381.69,5280.0,375.2231,375.7348,375.2231,375.6463,5280.0
2023-06-08 15:05:00,381.69,381.92,381.66,381.85,4484.0,375.6463,375.8726,375.6167,375.8037,4484.0
2023-06-08 15:10:00,381.81,381.98,381.74,381.84,12213.0,375.7644,375.9317,375.6955,375.7939,12213.0
2023-06-08 15:15:00,381.8,381.8,381.4,381.8,10609.0,375.7545,375.7545,375.3608,375.7545,10609.0
2023-06-08 15:20:00,381.74,381.84,381.65,381.82,4294.0,375.6955,375.7939,375.6069,375.7742,4294.0
2023-06-08 15:25:00,381.74,382.03,381.72,382.0,9891.0,375.6955,375.9809,375.6758,375.9513,9891.0
2023-06-08 15:30:00,382.0,382.01,381.74,381.75,6630.0,375.9513,375.9612,375.6955,375.7053,6630.0
2023-06-08 15:35:00,381.74,381.93,381.61,381.7,10698.0,375.6955,375.8825,375.5675,375.6561,10698.0
2023-06-08 15:40:00,381.7,382.08,381.61,382.08,10793.0,375.6561,376.0301,375.5675,376.0301,10793.0
2023-06-08 15:45:00,382.09,382.09,381.82,381.86,17719.0,376.0399,376.0399,375.7742,375.8136,17719.0
2023-06-08 15:50:00,381.93,382.11,381.56,381.73,22164.0,375.8825,376.0596,375.5183,375.6856,22164.0
2023-06-08 15:55:00,381.66,382.33,381.66,382.08,56036.0,375.6167,376.2761,375.6167,376.0301,56036.0
2023-06-09 09:30:00,384.2,384.48,382.53,383.68,27906.0,378.1165,378.3921,376.473,377.6047,27906.0
2023-06-09 09:35:00,383.85,384.13,382.86,383.5,5529.0,377.7721,378.0476,376.7977,377.4276,5529.0
2023-06-09 09:40:00,383.61,383.83,383.17,383.45,5215.0,377.5359,377.7524,377.1028,377.3784,5215.0
2023-06-09 09:45:00,383.74,383.84,383.04,383.29,6282.0,377.6638,377.7622,376.9749,377.2209,6282.0
2023-06-09 09:50:00,383.34,383.84,383.29,383.72,4184.0,377.2701,377.7622,377.2209,377.6441,4184.0
2023-06-09 09:55:00,383.63,383.73,382.13,382.9,8689.0,377.5555,377.654,376.0793,376.8371,8689.0
2023-06-09 10:00:00,382.98,382.98,382.07,382.25,10315.0,376.9158,376.9158,376.0202,376.1974,10315.0
2023-06-09 10:05:00,382.13,382.44,381.43,381.43,28120.0,376.0793,376.3844,375.3904,375.3904,28120.0
2023-06-09 10:10:00,381.78,382.12,381.4,382.12,5336.0,375.7348,376.0694,375.3608,376.0694,5336.0
2023-06-09 10:15:00,382.15,382.28,381.94,382.07,2059.0,376.099,376.2269,375.8923,376.0202,2059.0
2023-06-09 10:20:00,381.87,382.22,381.86,381.96,17189.0,375.8234,376.1679,375.8136,375.912,17189.0
2023-06-09 10:25:00,381.96,382.14,381.79,382.1,4498.0,375.912,376.0891,375.7447,376.0498,4498.0
2023-06-09 10:30:00,382.2,382.58,381.78,381.78,5755.0,376.1482,376.5222,375.7348,375.7348,5755.0
2023-06-09 10:35:00,381.88,381.99,381.64,381.66,7076.0,375.8332,375.9415,375.597,375.6167,7076.0
2023-06-09 10:40:00,381.62,382.05,381.62,381.84,7830.0,375.5774,376.0006,375.5774,375.7939,7830.0
2023-06-09 10:45:00,381.84,382.47,381.62,381.98,7926.0,375.7939,376.4139,375.5774,375.9317,7926.0
2023-06-09 10:50:00,381.98,382.23,381.77,382.01,3112.0,375.9317,376.1777,375.725,375.9612,3112.0
2023-06-09 10:55:00,382.01,382.94,382.01,382.86,4741.0,375.9612,376.8765,375.9612,376.7977,4741.0
2023-06-09 11:00:00,382.98,383.14,382.76,382.77,22930.0,376.9158,377.0733,376.6993,376.7092,22930.0
2023-06-09 11:05:00,382.63,383.06,382.37,382.79,5626.0,376.5714,376.9946,376.3155,376.7288,5626.0
2023-06-09 11:10:00,382.84,383.08,382.75,383.08,2627.0,376.778,377.0142,376.6895,377.0142,2627.0
2023-06-09 11:15:00,382.8,382.87,382.0,382.12,4716.0,376.7387,376.8076,375.9513,376.0694,4716.0
2023-06-09 11:20:00,381.98,382.63,381.93,382.52,8228.0,375.9317,376.5714,375.8825,376.4631,8228.0
2023-06-09 11:25:00,382.44,382.5,381.87,382.07,7828.0,376.3844,376.4434,375.8234,376.0202,7828.0
2023-06-09 11:30:00,382.07,382.07,381.53,381.8,4337.0,376.0202,376.0202,375.4888,375.7545,4337.0
2023-06-09 11:35:00,381.74,382.5,381.57,382.25,15178.0,375.6955,376.4434,375.5282,376.1974,15178.0
2023-06-09 11:40:00,382.35,383.36,382.35,383.15,4515.0,376.2958,377.2898,376.2958,377.0831,4515.0
2023-06-09 11:45:00,383.23,383.23,382.58,382.84,7623.0,377.1619,377.1619,376.5222,376.778,7623.0
2023-06-09 11:50:00,382.75,383.02,382.75,383.0,3575.0,376.6895,376.9552,376.6895,376.9355,3575.0
2023-06-09 11:55:00,383.17,383.19,382.83,382.86,2361.0,377.1028,377.1225,376.7682,376.7977,2361.0
2023-06-09 12:00:00,382.81,382.81,382.18,382.6,6374.0,376.7485,376.7485,376.1285,376.5418,6374.0
2023-06-09 12:05:00,382.54,382.91,382.53,382.91,1781.0,376.4828,376.8469,376.473,376.8469,1781.0
2023-06-09 12:10:00,382.88,383.09,382.84,383.02,1700.0,376.8174,377.0241,376.778,376.9552,1700.0
2023-06-09 12:15:00,383.01,383.13,382.82,382.82,2728.0,376.9454,377.0635,376.7584,376.7584,2728.0
2023-06-09 12:20:00,382.87,382.87,382.7,382.75,1900.0,376.8076,376.8076,376.6403,376.6895,1900.0
2023-06-09 12:25:00,382.84,382.84,382.12,382.44,6314.0,376.778,376.778,376.0694,376.3844,6314.0
2023-06-09 12:30:00,382.34,382.57,382.25,382.32,2105.0,376.286,376.5123,376.1974,376.2663,2105.0
2023-06-09 12:35:00,382.33,382.43,381.93,382.2,4419.0,376.2761,376.3745,375.8825,376.1482,4419.0
2023-06-09 12:40:00,382.02,382.56,382.01,382.49,1968.0,375.971,376.5025,375.9612,376.4336,1968.0
2023-06-09 12:45:00,382.57,382.6,382.2,382.49,2100.0,376.5123,376.5418,376.1482,376.4336,2100.0
2023-06-09 12:50:00,382.65,383.15,382.63,383.04,6440.0,376.5911,377.0831,376.5714,376.9749,6440.0
2023-06-09 12:55:00,383.03,383.15,382.9,383.11,3276.0,376.965,377.0831,376.8371,377.0438,3276.0
2023-06-09 13:00:00,383.1,383.45,383.06,383.37,5440.0,377.0339,377.3784,376.9946,377.2997,5440.0
2023-06-09 13:05:00,383.38,383.67,383.34,383.5,4963.0,377.3095,377.5949,377.2701,377.4276,4963.0
2023-06-09 13:10:00,383.6,383.65,383.28,383.4,4919.0,377.526,377.5752,377.2111,377.3292,4919.0
2023-06-09 13:15:00,383.26,383.32,383.14,383.16,4247.0,377.1914,377.2504,377.0733,377.093,4247.0
2023-06-09 13:20:00,383.12,383.39,383.01,383.35,5129.0,377.0536,377.3193,376.9454,377.28,5129.0
2023-06-09 13:25:00,383.35,383.89,383.32,383.89,4392.0,377.28,377.8114,377.2504,377.8114,4392.0
2023-06-09 13:30:00,383.92,384.18,383.81,384.16,6063.0,377.8409,378.0968,377.7327,378.0771,6063.0
2023-06-09 13:35:00,384.05,384.52,384.05,384.38,3809.0,377.9689,378.4314,377.9689,378.2937,3809.0
2023-06-09 13:40:00,384.38,384.67,384.3,384.57,10365.0,378.2937,378.5791,378.2149,378.4807,10365.0
2023-06-09 13:45:00,384.67,384.91,384.33,384.33,6103.0,378.5791,378.8153,378.2445,378.2445,6103.0
2023-06-09 13:50:00,384.43,384.71,384.15,384.71,3337.0,378.3429,378.6184,378.0673,378.6184,3337.0
2023-06-09 13:55:00,384.69,384.7,384.22,384.49,6138.0,378.5988,378.6086,378.1362,378.4019,6138.0
2023-06-09 14:00:00,384.51,384.56,384.27,384.43,5906.0,378.4216,378.4708,378.1854,378.3429,5906.0
2023-06-09 14:05:00,384.45,384.56,384.32,384.5,6213.0,378.3626,378.4708,378.2346,378.4118,6213.0
2023-06-09 14:10:00,384.55,384.61,384.15,384.34,3350.0,378.461,378.52,378.0673,378.2543,3350.0
2023-06-09 14:15:00,384.15,384.15,383.84,383.94,3593.0,378.0673,378.0673,377.7622,377.8606,3593.0
2023-06-09 14:20:00,384.02,384.5,384.01,384.43,5066.0,377.9394,378.4118,377.9295,378.3429,5066.0
2023-06-09 14:25:00,384.46,384.53,384.11,384.3,5613.0,378.3724,378.4413,378.0279,378.2149,5613.0
2023-06-09 14:30:00,384.51,384.51,383.98,384.35,5854.0,378.4216,378.4216,377.9,378.2641,5854.0
2023-06-09 14:35:00,384.42,384.42,384.1,384.13,5654.0,378.333,378.333,378.0181,378.0476,5654.0
2023-06-09 14:40:00,384.13,384.49,384.13,384.49,4457.0,378.0476,378.4019,378.0476,378.4019,4457.0
2023-06-09 14:45:00,384.48,384.48,384.16,384.16,13446.0,378.3921,378.3921,378.0771,378.0771,13446.0
2023-06-09 14:50:00,384.16,384.16,383.87,383.87,5500.0,378.0771,378.0771,377.7917,377.7917,5500.0
2023-06-09 14:55:00,383.87,384.08,383.81,384.01,3863.0,377.7917,377.9984,377.7327,377.9295,3863.0
2023-06-09 15:00:00,384.0,384.35,383.9,384.26,6663.0,377.9197,378.2641,377.8213,378.1756,6663.0
2023-06-09 15:05:00,384.42,384.48,383.91,384.06,4800.0,378.333,378.3921,377.8311,377.9787,4800.0
2023-06-09 15:10:00,384.03,384.18,383.77,384.06,2851.0,377.9492,378.0968,377.6933,377.9787,2851.0
2023-06-09 15:15:00,384.1,384.22,383.94,384.14,4946.0,378.0181,378.1362,377.8606,378.0575,4946.0
2023-06-09 15:20:00,384.15,384.37,383.96,384.24,8968.0,378.0673,378.2838,377.8803,378.1559,8968.0
2023-06-09 15:25:00,384.2,384.52,384.05,384.51,4186.0,378.1165,378.4314,377.9689,378.4216,4186.0
2023-06-09 15:30:00,384.55,384.88,384.45,384.7,6258.0,378.461,378.7857,378.3626,378.6086,6258.0
2023-06-09 15:35:00,384.69,385.0,384.33,384.53,9743.0,378.5988,378.9038,378.2445,378.4413,9743.0
2023-06-09 15:40:00,384.49,384.64,384.35,384.37,6950.0,378.4019,378.5495,378.2641,378.2838,6950.0
2023-06-09 15:45:00,384.3,384.37,383.75,383.91,22735.0,378.2149,378.2838,377.6736,377.8311,22735.0
2023-06-09 15:50:00,383.88,384.08,383.54,384.0,39190.0,377.8016,377.9984,377.467,377.9197,39190.0
2023-06-09 15:55:00,383.97,384.18,383.66,384.0,118481.0,377.8902,378.0968,377.5851,377.9197,118481.0
2023-06-12 09:30:00,384.61,385.13,384.16,384.16,23420.0,378.52,379.0318,378.0771,378.0771,23420.0
2023-06-12 09:35:00,384.38,384.65,384.03,384.41,5315.0,378.2937,378.5594,377.9492,378.3232,5315.0
2023-06-12 09:40:00,384.5,384.6,384.01,384.05,6693.0,378.4118,378.5102,377.9295,377.9689,6693.0
2023-06-12 09:45:00,383.5,384.5,383.25,383.89,12257.0,377.4276,378.4118,377.1816,377.8114,12257.0
2023-06-12 09:50:00,383.81,383.93,383.19,383.36,46007.0,377.7327,377.8508,377.1225,377.2898,46007.0
2023-06-12 09:55:00,383.07,383.86,383.07,383.42,5874.0,377.0044,377.7819,377.0044,377.3489,5874.0
2023-06-12 10:00:00,383.44,383.59,382.75,383.0,10203.0,377.3685,377.5162,376.6895,376.9355,10203.0
2023-06-12 10:05:00,383.11,383.11,382.53,382.79,12377.0,377.0438,377.0438,376.473,376.7288,12377.0
2023-06-12 10:10:00,382.8,383.8,382.75,383.8,10096.0,376.7387,377.7228,376.6895,377.7228,10096.0
2023-06-12 10:15:00,383.68,383.86,383.34,383.43,6029.0,377.6047,377.7819,377.2701,377.3587,6029.0
2023-06-12 10:20:00,383.43,384.3,383.42,384.2,3590.0,377.3587,378.2149,377.3489,378.1165,3590.0
2023-06-12 10:25:00,384.11,384.74,384.01,384.74,4997.0,378.0279,378.648,377.9295,378.648,4997.0
2023-06-12 10:30:00,384.67,385.01,384.58,384.71,5174.0,378.5791,378.9137,378.4905,378.6184,5174.0
2023-06-12 10:35:00,384.71,384.71,384.07,384.09,12363.0,378.6184,378.6184,377.9886,378.0083,12363.0
2023-06-12 10:40:00,383.85,384.82,383.85,384.69,6851.0,377.7721,378.7267,377.7721,378.5988,6851.0
2023-06-12 10:45:00,384.71,385.64,384.71,385.57,5996.0,378.6184,379.5337,378.6184,379.4648,5996.0
2023-06-12 10:50:00,385.6,385.76,385.05,385.05,7137.0,379.4943,379.6518,378.9531,378.9531,7137.0
2023-06-12 10:55:00,385.02,385.56,384.88,385.45,2581.0,378.9235,379.455,378.7857,379.3467,2581.0
2023-06-12 11:00:00,385.57,385.59,384.87,384.88,4482.0,379.4648,379.4845,378.7759,378.7857,4482.0
2023-06-12 11:05:00,384.9,385.09,384.77,384.82,3738.0,378.8054,378.9924,378.6775,378.7267,3738.0
2023-06-12 11:10:00,384.84,385.31,384.74,385.28,4808.0,378.7464,379.2089,378.648,379.1794,4808.0
2023-06-12 11:15:00,385.44,385.44,385.16,385.19,5267.0,379.3369,379.3369,379.0613,379.0908,5267.0
2023-06-12 11:20:00,385.18,385.35,384.9,385.35,5275.0,379.081,379.2483,378.8054,379.2483,5275.0
2023-06-12 11:25:00,385.52,385.52,385.11,385.42,4174.0,379.4156,379.4156,379.0121,379.3172,4174.0
2023-06-12 11:30:00,385.57,385.82,385.46,385.53,3360.0,379.4648,379.7109,379.3566,379.4254,3360.0
2023-06-12 11:35:00,385.53,385.6,385.38,385.5,2576.0,379.4254,379.4943,379.2778,379.3959,2576.0
2023-06-12 11:40:00,385.49,385.64,385.27,385.64,6623.0,379.3861,379.5337,379.1696,379.5337,6623.0
2023-06-12 11:45:00,385.75,385.75,385.24,385.37,6536.0,379.642,379.642,379.14,379.268,6536.0
2023-06-12 11:50:00,385.37,385.58,385.22,385.58,3672.0,379.268,379.4747,379.1204,379.4747,3672.0
2023-06-12 11:55:00,385.59,385.59,384.93,384.94,3476.0,379.4845,379.4845,378.835,378.8448,3476.0
2023-06-12 12:00:00,384.94,384.94,384.38,384.38,3400.0,378.8448,378.8448,378.2937,378.2937,3400.0
2023-06-12 12:05:00,384.19,384.19,383.86,383.86,700.0,378.1067,378.1067,377.7819,377.7819,700.0
2023-06-12 12:10:00,384.0,384.01,383.52,383.53,1549.0,377.9197,377.9295,377.4473,377.4571,1549.0
2023-06-12 12:15:00,383.56,383.8,383.35,383.8,2659.0,377.4866,377.7228,377.28,377.7228,2659.0
2023-06-12 12:20:00,383.8,383.9,383.76,383.77,1354.0,377.7228,377.8213,377.6835,377.6933,1354.0
2023-06-12 12:25:00,383.65,384.09,383.64,384.09,2400.0,377.5752,378.0083,377.5654,378.0083,2400.0
2023-06-12 12:30:00,384.1,384.45,384.09,384.37,4686.0,378.0181,378.3626,378.0083,378.2838,4686.0
2023-06-12 12:35:00,384.44,384.81,384.44,384.75,5603.0,378.3527,378.7169,378.3527,378.6578,5603.0
2023-06-12 12:40:00,384.77,385.01,384.6,384.91,4228.0,378.6775,378.9137,378.5102,378.8153,4228.0
2023-06-12 12:45:00,385.03,385.06,384.9,384.97,2036.0,378.9334,378.9629,378.8054,378.8743,2036.0
2023-06-12 12:50:00,384.98,385.09,384.87,384.97,2900.0,378.8842,378.9924,378.7759,378.8743,2900.0
2023-06-12 12:55:00,385.05,385.35,384.93,385.28,4709.0,378.9531,379.2483,378.835,379.1794,4709.0
2023-06-12 13:00:00,385.29,385.29,385.06,385.12,2182.0,379.1892,379.1892,378.9629,379.0219,2182.0
2023-06-12 13:05:00,385.16,385.16,384.95,385.04,3786.0,379.0613,379.0613,378.8546,378.9432,3786.0
2023-06-12 13:10:00,385.04,385.16,384.99,385.0,1365.0,378.9432,379.0613,378.894,378.9038,1365.0
2023-06-12 13:15:00,385.06,385.29,384.91,385.01,46820.0,378.9629,379.1892,378.8153,378.9137,46820.0
2023-06-12 13:20:00,384.91,385.06,384.81,384.88,17893.0,378.8153,378.9629,378.7169,378.7857,17893.0
2023-06-12 13:25:00,384.88,385.0,384.4,384.49,4762.0,378.7857,378.9038,378.3133,378.4019,4762.0
2023-06-12 13:30:00,384.49,384.78,384.48,384.51,1654.0,378.4019,378.6873,378.3921,378.4216,1654.0
2023-06-12 13:35:00,384.41,384.42,384.08,384.22,1101.0,378.3232,378.333,377.9984,378.1362,1101.0
2023-06-12 13:40:00,384.22,384.79,384.22,384.77,3540.0,378.1362,378.6972,378.1362,378.6775,3540.0
2023-06-12 13:45:00,384.92,384.95,384.61,384.75,4164.0,378.8251,378.8546,378.52,378.6578,4164.0
2023-06-12 13:50:00,384.7,384.91,384.7,384.88,2890.0,378.6086,378.8153,378.6086,378.7857,2890.0
2023-06-12 13:55:00,384.89,385.0,384.84,384.88,2805.0,378.7956,378.9038,378.7464,378.7857,2805.0
2023-06-12 14:00:00,384.92,385.05,384.79,384.83,7714.0,378.8251,378.9531,378.6972,378.7365,7714.0
2023-06-12 14:05:00,384.8,384.9,384.58,384.59,4330.0,378.707,378.8054,378.4905,378.5003,4330.0
2023-06-12 14:10:00,384.5,384.63,384.22,384.22,16965.0,378.4118,378.5397,378.1362,378.1362,16965.0
2023-06-12 14:15:00,384.25,384.29,383.91,384.19,3727.0,378.1657,378.2051,377.8311,378.1067,3727.0
2023-06-12 14:20:00,384.29,384.52,384.29,384.5,2262.0,378.2051,378.4314,378.2051,378.4118,2262.0
2023-06-12 14:25:00,384.47,384.53,384.22,384.22,4423.0,378.3822,378.4413,378.1362,378.1362,4423.0
2023-06-12 14:30:00,384.22,384.5,384.21,384.41,6336.0,378.1362,378.4118,378.1264,378.3232,6336.0
2023-06-12 14:35:00,384.44,384.58,384.35,384.41,7650.0,378.3527,378.4905,378.2641,378.3232,7650.0
2023-06-12 14:40:00,384.41,384.52,384.39,384.44,4793.0,378.3232,378.4314,378.3035,378.3527,4793.0
2023-06-12 14:45:00,384.39,384.56,384.29,384.46,5378.0,378.3035,378.4708,378.2051,378.3724,5378.0
2023-06-12 14:50:00,384.53,384.55,384.42,384.51,3023.0,378.4413,378.461,378.333,378.4216,3023.0
2023-06-12 14:55:00,384.48,384.56,384.35,384.51,4889.0,378.3921,378.4708,378.2641,378.4216,4889.0
2023-06-12 15:00:00,384.51,384.6,384.44,384.59,6870.0,378.4216,378.5102,378.3527,378.5003,6870.0
2023-06-12 15:05:00,384.67,384.67,384.51,384.65,42737.0,378.5791,378.5791,378.4216,378.5594,42737.0
2023-06-12 15:10:00,384.65,385.52,384.65,385.4,6073.0,378.5594,379.4156,378.5594,379.2975,6073.0
2023-06-12 15:15:00,385.42,385.69,385.36,385.37,5120.0,379.3172,379.5829,379.2581,379.268,5120.0
2023-06-12 15:20:00,385.32,385.6,385.32,385.47,3794.0,379.2188,379.4943,379.2188,379.3664,3794.0
2023-06-12 15:25:00,385.36,385.49,385.33,385.34,4477.0,379.2581,379.3861,379.2286,379.2385,4477.0
2023-06-12 15:30:00,385.3,385.52,385.21,385.5,7382.0,379.1991,379.4156,379.1105,379.3959,7382.0
2023-06-12 15:35:00,385.55,385.84,385.53,385.82,3674.0,379.4451,379.7305,379.4254,379.7109,3674.0
2023-06-12 15:40:00,385.85,386.18,385.84,385.88,7838.0,379.7404,380.0652,379.7305,379.7699,7838.0
2023-06-12 15:45:00,385.87,386.01,385.77,385.85,7933.0,379.7601,379.8978,379.6616,379.7404,7933.0
2023-06-12 15:50:00,385.89,385.98,385.22,385.49,14375.0,379.7797,379.8683,379.1204,379.3861,14375.0
2023-06-12 15:55:00,385.51,385.51,385.13,385.44,55058.0,379.4058,379.4058,379.0318,379.3369,55058.0
2023-06-13 09:30:00,386.27,386.57,385.58,385.88,18821.0,380.1537,380.449,379.4747,379.7699,18821.0
2023-06-13 09:35:00,385.97,386.53,385.1,385.99,8213.0,379.8585,380.4096,379.0023,379.8782,8213.0
2023-06-13 09:40:00,386.08,386.8,385.78,386.56,7769.0,379.9667,380.6753,379.6715,380.4391,7769.0
2023-06-13 09:45:00,386.57,386.89,385.78,385.95,6466.0,380.449,380.7639,379.6715,379.8388,6466.0
2023-06-13 09:50:00,385.76,386.69,385.4,386.52,8478.0,379.6518,380.5671,379.2975,380.3998,8478.0
2023-06-13 09:55:00,386.52,386.72,385.89,386.43,8406.0,380.3998,380.5966,379.7797,380.3112,8406.0
2023-06-13 10:00:00,386.39,386.73,386.04,386.13,5335.0,380.2718,380.6064,379.9274,380.0159,5335.0
2023-06-13 10:05:00,386.13,386.42,385.5,385.5,7634.0,380.0159,380.3014,379.3959,379.3959,7634.0
2023-06-13 10:10:00,385.44,385.55,385.0,385.31,8167.0,379.3369,379.4451,378.9038,379.2089,8167.0
2023-06-13 10:15:00,385.31,385.33,384.81,385.05,4900.0,379.2089,379.2286,378.7169,378.9531,4900.0
2023-06-13 10:20:00,385.17,386.17,385.16,385.94,5558.0,379.0712,380.0553,379.0613,379.829,5558.0
2023-06-13 10:25:00,385.95,386.66,385.93,386.66,19401.0,379.8388,380.5376,379.8191,380.5376,19401.0
2023-06-13 10:30:00,386.55,387.25,386.24,386.78,9270.0,380.4293,381.1182,380.1242,380.6557,9270.0
2023-06-13 10:35:00,386.87,387.01,386.54,386.88,7893.0,380.7442,380.882,380.4195,380.7541,7893.0
2023-06-13 10:40:00,386.93,386.96,386.59,386.79,8905.0,380.8033,380.8328,380.4687,380.6655,8905.0
2023-06-13 10:45:00,386.9,387.84,386.7,387.42,5278.0,380.7738,381.6989,380.5769,381.2855,5278.0
2023-06-13 10:50:00,387.44,387.64,387.26,387.47,5660.0,381.3052,381.502,381.1281,381.3347,5660.0
2023-06-13 10:55:00,387.27,387.27,386.68,386.74,5819.0,381.1379,381.1379,380.5572,380.6163,5819.0
2023-06-13 11:00:00,386.74,387.14,386.62,387.06,2553.0,380.6163,381.01,380.4982,380.9312,2553.0
2023-06-13 11:05:00,387.03,387.03,386.68,386.87,2211.0,380.9017,380.9017,380.5572,380.7442,2211.0
2023-06-13 11:10:00,386.74,386.97,386.57,386.97,3850.0,380.6163,380.8426,380.449,380.8426,3850.0
2023-06-13 11:15:00,386.75,386.92,386.64,386.87,6846.0,380.6261,380.7934,380.5179,380.7442,6846.0
2023-06-13 11:20:00,386.88,386.97,386.55,386.63,16963.0,380.7541,380.8426,380.4293,380.508,16963.0
2023-06-13 11:25:00,386.63,386.94,386.56,386.82,10221.0,380.508,380.8131,380.4391,380.695,10221.0
2023-06-13 11:30:00,386.83,387.63,386.83,387.63,3679.0,380.7049,381.4922,380.7049,381.4922,3679.0
2023-06-13 11:35:00,387.66,387.69,387.24,387.25,3154.0,381.5217,381.5512,381.1084,381.1182,3154.0
2023-06-13 11:40:00,387.2,387.66,387.09,387.63,4728.0,381.069,381.5217,380.9607,381.4922,4728.0
2023-06-13 11:45:00,387.6,387.78,387.29,387.29,7111.0,381.4627,381.6398,381.1576,381.1576,7111.0
2023-06-13 11:50:00,387.35,388.07,387.25,388.07,4149.0,381.2166,381.9252,381.1182,381.9252,4149.0
2023-06-13 11:55:00,388.13,388.13,387.26,387.27,21810.0,381.9843,381.9843,381.1281,381.1379,21810.0
2023-06-13 12:00:00,387.33,387.44,387.1,387.44,7504.0,381.1969,381.3052,380.9706,381.3052,7504.0
2023-06-13 12:05:00,387.39,387.83,387.24,387.72,6403.0,381.256,381.689,381.1084,381.5808,6403.0
2023-06-13 12:10:00,387.98,388.24,387.98,388.22,3495.0,381.8367,382.0925,381.8367,382.0729,3495.0
2023-06-13 12:15:00,388.29,388.75,388.29,388.74,2022.0,382.1417,382.5945,382.1417,382.5846,2022.0
2023-06-13 12:20:00,388.87,388.99,388.43,388.7,6269.0,382.7126,382.8307,382.2795,382.5453,6269.0
2023-06-13 12:25:00,388.79,389.0,388.6,388.99,11591.0,382.6338,382.8405,382.4468,382.8307,11591.0
2023-06-13 12:30:00,388.85,389.25,388.82,388.82,5975.0,382.6929,383.0865,382.6634,382.6634,5975.0
2023-06-13 12:35:00,388.72,388.79,388.36,388.55,18570.0,382.5649,382.6338,382.2106,382.3976,18570.0
2023-06-13 12:40:00,388.54,389.19,388.54,389.08,5257.0,382.3878,383.0275,382.3878,382.9192,5257.0
2023-06-13 12:45:00,389.1,389.27,389.02,389.18,5212.0,382.9389,383.1062,382.8602,383.0177,5212.0
2023-06-13 12:50:00,389.19,389.52,389.05,389.05,7694.0,383.0275,383.3523,382.8897,382.8897,7694.0
2023-06-13 12:55:00,389.13,389.43,389.06,389.43,12156.0,382.9684,383.2637,382.8996,383.2637,12156.0
2023-06-13 13:00:00,389.38,389.93,389.29,389.93,4409.0,383.2145,383.7558,383.1259,383.7558,4409.0
2023-06-13 13:05:00,389.86,390.08,389.62,389.62,6852.0,383.6869,383.9034,383.4507,383.4507,6852.0
2023-06-13 13:10:00,389.61,389.88,389.47,389.88,7529.0,383.4408,383.7066,383.3031,383.7066,7529.0
2023-06-13 13:15:00,389.94,390.6,389.94,390.6,7525.0,383.7656,384.4152,383.7656,384.4152,7525.0
2023-06-13 13:20:00,390.7,390.7,390.39,390.48,11926.0,384.5136,384.5136,384.2085,384.2971,11926.0
2023-06-13 13:25:00,390.39,390.5,389.97,390.27,7006.0,384.2085,384.3168,383.7951,384.0904,7006.0
2023-06-13 13:30:00,390.38,390.54,390.21,390.24,10182.0,384.1987,384.3561,384.0313,384.0609,10182.0
2023-06-13 13:35:00,390.22,390.35,390.14,390.15,6068.0,384.0412,384.1691,383.9625,383.9723,6068.0
2023-06-13 13:40:00,390.21,390.82,390.21,390.81,9086.0,384.0313,384.6317,384.0313,384.6218,9086.0
2023-06-13 13:45:00,390.83,390.93,390.77,390.84,14132.0,384.6415,384.7399,384.5825,384.6514,14132.0
2023-06-13 13:50:00,390.79,390.96,390.09,390.09,9185.0,384.6022,384.7695,383.9132,383.9132,9185.0
2023-06-13 13:55:00,390.29,390.29,389.69,389.92,1300.0,384.1101,384.1101,383.5196,383.7459,1300.0
2023-06-13 14:00:00,390.03,390.59,390.03,390.59,5719.0,383.8542,384.4053,383.8542,384.4053,5719.0
2023-06-13 14:05:00,390.69,390.69,390.43,390.43,5300.0,384.5037,384.5037,384.2479,384.2479,5300.0
2023-06-13 14:10:00,390.43,390.43,389.73,390.13,7222.0,384.2479,384.2479,383.5589,383.9526,7222.0
2023-06-13 14:15:00,390.12,390.2,389.98,390.04,4789.0,383.9428,384.0215,383.805,383.864,4789.0
2023-06-13 14:20:00,390.1,390.72,390.07,390.72,9152.0,383.9231,384.5333,383.8936,384.5333,9152.0
2023-06-13 14:25:00,390.82,390.82,389.98,390.25,10494.0,384.6317,384.6317,383.805,384.0707,10494.0
2023-06-13 14:30:00,390.22,390.22,389.87,390.02,7249.0,384.0412,384.0412,383.6967,383.8444,7249.0
2023-06-13 14:35:00,390.03,390.14,389.78,390.12,5680.0,383.8542,383.9625,383.6082,383.9428,5680.0
2023-06-13 14:40:00,390.25,390.27,389.72,389.97,7064.0,384.0707,384.0904,383.5491,383.7951,7064.0
2023-06-13 14:45:00,389.86,390.09,389.71,389.71,7970.0,383.6869,383.9132,383.5393,383.5393,7970.0
2023-06-13 14:50:00,389.78,390.0,389.77,389.95,3619.0,383.6082,383.8247,383.5983,383.7755,3619.0
2023-06-13 14:55:00,389.94,390.26,389.94,390.03,18777.0,383.7656,384.0806,383.7656,383.8542,18777.0
2023-06-13 15:00:00,390.01,390.25,389.99,390.25,27902.0,383.8345,384.0707,383.8148,384.0707,27902.0
2023-06-13 15:05:00,390.21,390.47,390.07,390.21,12674.0,384.0313,384.2872,383.8936,384.0313,12674.0
2023-06-13 15:10:00,390.21,390.22,389.99,390.19,15362.0,384.0313,384.0412,383.8148,384.0117,15362.0
2023-06-13 15:15:00,390.18,390.18,389.75,389.78,15210.0,384.0018,384.0018,383.5786,383.6082,15210.0
2023-06-13 15:20:00,389.84,390.1,389.73,389.84,16431.0,383.6672,383.9231,383.5589,383.6672,16431.0
2023-06-13 15:25:00,389.86,389.92,389.64,389.68,16345.0,383.6869,383.7459,383.4704,383.5097,16345.0
2023-06-13 15:30:00,389.71,389.89,389.68,389.76,6083.0,383.5393,383.7164,383.5097,383.5885,6083.0
2023-06-13 15:35:00,389.73,389.88,389.69,389.83,12158.0,383.5589,383.7066,383.5196,383.6574,12158.0
2023-06-13 15:40:00,389.83,389.87,389.47,389.54,15734.0,383.6574,383.6967,383.3031,383.372,15734.0
2023-06-13 15:45:00,389.49,390.19,389.47,390.04,46609.0,383.3227,384.0117,383.3031,383.864,46609.0
2023-06-13 15:50:00,390.15,390.34,389.94,390.34,24983.0,383.9723,384.1593,383.7656,384.1593,24983.0
2023-06-13 15:55:00,390.32,390.8,390.05,390.63,75691.0,384.1396,384.612,383.8739,384.4447,75691.0
2023-06-14 09:30:00,391.29,393.28,391.29,392.46,29155.0,385.0942,387.0527,385.0942,386.2457,29155.0
2023-06-14 09:35:00,392.45,393.4,391.97,393.18,9425.0,386.2359,387.1708,385.7635,386.9543,9425.0
2023-06-14 09:40:00,393.3,393.3,392.22,392.78,9760.0,387.0724,387.0724,386.0095,386.5607,9760.0
2023-06-14 09:45:00,392.6,392.63,391.07,391.07,9207.0,386.3835,386.413,384.8777,384.8777,9207.0
2023-06-14 09:50:00,391.32,391.83,391.07,391.66,11975.0,385.1238,385.6257,384.8777,385.4584,11975.0
2023-06-14 09:55:00,391.98,392.27,391.27,391.73,10183.0,385.7733,386.0587,385.0746,385.5273,10183.0
2023-06-14 10:00:00,391.82,391.85,391.34,391.66,9898.0,385.6159,385.6454,385.1435,385.4584,9898.0
2023-06-14 10:05:00,391.68,392.2,391.55,391.86,6891.0,385.4781,385.9898,385.3501,385.6552,6891.0
2023-06-14 10:10:00,391.86,392.16,391.61,391.61,2850.0,385.6552,385.9505,385.4092,385.4092,2850.0
2023-06-14 10:15:00,391.8,392.14,391.22,391.23,7081.0,385.5962,385.9308,385.0254,385.0352,7081.0
2023-06-14 10:20:00,391.29,391.64,390.91,391.19,11919.0,385.0942,385.4387,384.7203,384.9958,11919.0
2023-06-14 10:25:00,390.78,391.11,390.49,390.84,2297.0,384.5923,384.9171,384.3069,384.6514,2297.0
2023-06-14 10:30:00,391.06,391.6,390.95,391.54,15905.0,384.8679,385.3993,384.7596,385.3403,15905.0
2023-06-14 10:35:00,391.56,391.84,391.43,391.63,4050.0,385.36,385.6355,385.232,385.4289,4050.0
2023-06-14 10:40:00,391.63,391.86,391.34,391.47,18701.0,385.4289,385.6552,385.1435,385.2714,18701.0
2023-06-14 10:45:00,391.37,392.16,391.16,391.82,5463.0,385.173,385.9505,384.9663,385.6159,5463.0
2023-06-14 10:50:00,392.04,392.15,391.51,391.91,10790.0,385.8324,385.9406,385.3108,385.7044,10790.0
2023-06-14 10:55:00,391.94,392.12,391.66,391.88,6924.0,385.734,385.9111,385.4584,385.6749,6924.0
2023-06-14 11:00:00,392.0,392.0,391.82,391.94,3305.0,385.793,385.793,385.6159,385.734,3305.0
2023-06-14 11:05:00,391.84,391.92,391.75,391.83,4441.0,385.6355,385.7143,385.547,385.6257,4441.0
2023-06-14 11:10:00,391.83,392.76,391.83,392.76,4696.0,385.6257,386.541,385.6257,386.541,4696.0
2023-06-14 11:15:00,392.77,393.45,392.76,393.25,6085.0,386.5508,387.22,386.541,387.0232,6085.0
2023-06-14 11:20:00,393.22,393.73,393.22,393.59,1703.0,386.9937,387.4956,386.9937,387.3578,1703.0
2023-06-14 11:25:00,393.59,393.7,392.89,393.3,9085.0,387.3578,387.4661,386.6689,387.0724,9085.0
2023-06-14 11:30:00,393.39,393.39,392.56,392.65,4008.0,387.161,387.161,386.3441,386.4327,4008.0
2023-06-14 11:35:00,392.63,392.83,392.57,392.6,2003.0,386.413,386.6099,386.354,386.3835,2003.0
2023-06-14 11:40:00,392.69,393.04,392.65,392.65,4753.0,386.4721,386.8165,386.4327,386.4327,4753.0
2023-06-14 11:45:00,392.75,392.93,392.65,392.84,2347.0,386.5311,386.7083,386.4327,386.6197,2347.0
2023-06-14 11:50:00,392.82,392.97,392.66,392.74,2979.0,386.6,386.7476,386.4426,386.5213,2979.0
2023-06-14 11:55:00,392.66,392.84,392.63,392.84,3081.0,386.4426,386.6197,386.413,386.6197,3081.0
2023-06-14 12:00:00,392.76,392.87,392.61,392.63,4823.0,386.541,386.6492,386.3933,386.413,4823.0
2023-06-14 12:05:00,392.69,393.27,392.59,393.2,1800.0,386.4721,387.0429,386.3737,386.974,1800.0
2023-06-14 12:10:00,393.29,393.93,393.29,393.93,5082.0,387.0626,387.6924,387.0626,387.6924,5082.0
2023-06-14 12:15:00,393.98,394.74,393.93,394.68,5932.0,387.7417,388.4896,387.6924,388.4306,5932.0
2023-06-14 12:20:00,394.61,394.75,394.39,394.71,7355.0,388.3617,388.4995,388.1452,388.4601,7355.0
2023-06-14 12:25:00,394.56,394.9,394.51,394.9,1500.0,388.3125,388.6471,388.2633,388.6471,1500.0
2023-06-14 12:30:00,394.81,394.89,394.51,394.59,5364.0,388.5585,388.6372,388.2633,388.342,5364.0
2023-06-14 12:35:00,394.7,394.81,394.35,394.35,2795.0,388.4503,388.5585,388.1058,388.1058,2795.0
2023-06-14 12:40:00,394.32,394.6,394.21,394.44,3991.0,388.0763,388.3518,387.968,388.1944,3991.0
2023-06-14 12:45:00,394.53,394.62,394.45,394.62,3102.0,388.2829,388.3715,388.2042,388.3715,3102.0
2023-06-14 12:50:00,394.64,394.82,394.62,394.77,800.0,388.3912,388.5684,388.3715,388.5191,800.0
2023-06-14 12:55:00,394.76,395.11,394.62,395.01,7604.0,388.5093,388.8538,388.3715,388.7553,7604.0
2023-06-14 13:00:00,395.01,395.17,394.85,395.13,4900.0,388.7553,388.9128,388.5979,388.8734,4900.0
2023-06-14 13:05:00,395.17,395.41,395.16,395.17,4813.0,388.9128,389.149,388.903,388.9128,4813.0
2023-06-14 13:10:00,395.09,395.09,394.54,394.63,3768.0,388.8341,388.8341,388.2928,388.3814,3768.0
2023-06-14 13:15:00,394.54,394.72,394.45,394.6,5955.0,388.2928,388.4699,388.2042,388.3518,5955.0
2023-06-14 13:20:00,394.55,394.8,394.49,394.77,3507.0,388.3026,388.5487,388.2436,388.5191,3507.0
2023-06-14 13:25:00,394.67,394.75,394.56,394.61,4485.0,388.4207,388.4995,388.3125,388.3617,4485.0
2023-06-14 13:30:00,394.55,394.85,394.47,394.85,4602.0,388.3026,388.5979,388.2239,388.5979,4602.0
2023-06-14 13:35:00,394.82,395.06,394.72,395.06,4033.0,388.5684,388.8046,388.4699,388.8046,4033.0
2023-06-14 13:40:00,395.12,395.48,394.55,394.55,12551.0,388.8636,389.2179,388.3026,388.3026,12551.0
2023-06-14 13:45:00,394.55,394.93,394.39,394.72,13824.0,388.3026,388.6766,388.1452,388.4699,13824.0
2023-06-14 13:50:00,394.76,395.31,394.6,395.09,6744.0,388.5093,389.0506,388.3518,388.8341,6744.0
2023-06-14 13:55:00,395.03,395.29,394.83,394.83,5874.0,388.775,389.0309,388.5782,388.5782,5874.0
2023-06-14 14:00:00,394.76,394.76,393.13,393.21,25754.0,388.5093,388.5093,386.9051,386.9838,25754.0
2023-06-14 14:05:00,393.21,393.44,392.15,392.77,15400.0,386.9838,387.2102,385.9406,386.5508,15400.0
2023-06-14 14:10:00,392.83,393.51,392.75,393.16,20323.0,386.6099,387.2791,386.5311,386.9346,20323.0
2023-06-14 14:15:00,392.97,392.97,391.92,392.15,3803.0,386.7476,386.7476,385.7143,385.9406,3803.0
2023-06-14 14:20:00,392.02,392.5,391.3,391.38,3327.0,385.8127,386.2851,385.1041,385.1828,3327.0
2023-06-14 14:25:00,391.22,391.59,391.18,391.47,7369.0,385.0254,385.3895,384.986,385.2714,7369.0
2023-06-14 14:30:00,391.34,392.07,390.94,391.32,8278.0,385.1435,385.8619,384.7498,385.1238,8278.0
2023-06-14 14:35:00,391.56,392.72,391.48,392.15,6528.0,385.36,386.5016,385.2812,385.9406,6528.0
2023-06-14 14:40:00,392.26,393.47,392.26,393.13,6959.0,386.0489,387.2397,386.0489,386.9051,6959.0
2023-06-14 14:45:00,393.15,393.38,392.67,393.38,5021.0,386.9248,387.1512,386.4524,387.1512,5021.0
2023-06-14 14:50:00,393.56,393.69,392.38,392.93,7249.0,387.3283,387.4562,386.167,386.7083,7249.0
2023-06-14 14:55:00,392.76,393.14,392.64,392.87,4992.0,386.541,386.915,386.4229,386.6492,4992.0
2023-06-14 15:00:00,392.82,393.39,392.79,393.19,4908.0,386.6,387.161,386.5705,386.9642,4908.0
2023-06-14 15:05:00,393.24,394.5,393.2,394.38,6434.0,387.0134,388.2534,386.974,388.1353,6434.0
2023-06-14 15:10:00,394.34,394.39,393.73,393.86,32560.0,388.096,388.1452,387.4956,387.6236,32560.0
2023-06-14 15:15:00,393.67,393.67,392.75,393.12,8261.0,387.4366,387.4366,386.5311,386.8953,8261.0
2023-06-14 15:20:00,393.08,393.96,392.91,393.82,7744.0,386.8559,387.722,386.6886,387.5842,7744.0
2023-06-14 15:25:00,393.93,394.19,393.66,393.7,10266.0,387.6924,387.9483,387.4267,387.4661,10266.0
2023-06-14 15:30:00,393.74,394.19,393.5,394.1,24432.0,387.5055,387.9483,387.2693,387.8598,24432.0
2023-06-14 15:35:00,394.09,394.59,394.01,394.19,14951.0,387.8499,388.342,387.7712,387.9483,14951.0
2023-06-14 15:40:00,394.21,394.21,393.53,393.69,22389.0,387.968,387.968,387.2988,387.4562,22389.0
2023-06-14 15:45:00,393.73,393.9,392.3,392.47,23299.0,387.4956,387.6629,386.0883,386.2556,23299.0
2023-06-14 15:50:00,392.53,393.4,391.86,393.39,39691.0,386.3146,387.1708,385.6552,387.161,39691.0
2023-06-14 15:55:00,393.24,393.47,392.91,393.29,77407.0,387.0134,387.2397,386.6886,387.0626,77407.0
2023-06-15 09:30:00,394.49,394.99,392.7,394.5,27093.0,388.2436,388.7357,386.4819,388.2534,27093.0
2023-06-15 09:35:00,394.56,394.82,393.52,394.58,17599.0,388.3125,388.5684,387.2889,388.3322,17599.0
2023-06-15 09:40:00,394.57,394.83,393.7,394.27,11822.0,388.3223,388.5782,387.4661,388.0271,11822.0
2023-06-15 09:45:00,394.34,394.47,393.45,394.3,10580.0,388.096,388.2239,387.22,388.0566,10580.0
2023-06-15 09:50:00,394.43,395.34,394.37,395.12,10419.0,388.1845,389.0801,388.1255,388.8636,10419.0
2023-06-15 09:55:00,395.19,395.21,394.52,394.58,6470.0,388.9325,388.9522,388.2731,388.3322,6470.0
2023-06-15 10:00:00,394.7,396.09,394.26,395.87,15885.0,388.4503,389.8182,388.0172,389.6017,15885.0
2023-06-15 10:05:00,395.63,395.79,394.89,395.17,9726.0,389.3655,389.523,388.6372,388.9128,9726.0
2023-06-15 10:10:00,395.19,395.5,394.9,395.49,11865.0,388.9325,389.2376,388.6471,389.2277,11865.0
2023-06-15 10:15:00,395.56,395.57,394.9,395.44,11874.0,389.2966,389.3065,388.6471,389.1785,11874.0
2023-06-15 10:20:00,395.38,395.51,395.11,395.25,5501.0,389.1195,389.2474,388.8538,388.9915,5501.0
2023-06-15 10:25:00,395.46,396.11,395.46,395.81,5405.0,389.1982,389.8379,389.1982,389.5427,5405.0
2023-06-15 10:30:00,395.82,396.45,395.53,396.0,8094.0,389.5525,390.1725,389.2671,389.7297,8094.0
2023-06-15 10:35:00,395.97,395.97,394.83,395.22,7108.0,389.7001,389.7001,388.5782,388.962,7108.0
2023-06-15 10:40:00,395.1,395.98,395.06,395.75,7673.0,388.8439,389.71,388.8046,389.4836,7673.0
2023-06-15 10:45:00,395.98,396.6,395.95,396.26,8433.0,389.71,390.3202,389.6805,389.9855,8433.0
2023-06-15 10:50:00,396.09,396.26,395.81,396.22,4056.0,389.8182,389.9855,389.5427,389.9462,4056.0
2023-06-15 10:55:00,396.09,396.36,395.92,395.92,5299.0,389.8182,390.084,389.6509,389.6509,5299.0
2023-06-15 11:00:00,396.11,396.59,395.98,396.56,7962.0,389.8379,390.3103,389.71,390.2808,7962.0
2023-06-15 11:05:00,396.69,396.69,396.28,396.51,5049.0,390.4087,390.4087,390.0052,390.2316,5049.0
2023-06-15 11:10:00,396.59,397.62,396.45,397.22,8759.0,390.3103,391.324,390.1725,390.9303,8759.0
2023-06-15 11:15:00,397.44,397.87,397.32,397.34,6760.0,391.1469,391.5701,391.0288,391.0484,6760.0
2023-06-15 11:20:00,397.52,397.64,397.36,397.52,4489.0,391.2256,391.3437,391.0681,391.2256,4489.0
2023-06-15 11:25:00,397.36,397.69,397.24,397.44,10424.0,391.0681,391.3929,390.95,391.1469,10424.0
2023-06-15 11:30:00,397.42,397.55,397.25,397.31,5269.0,391.1272,391.2551,390.9599,391.0189,5269.0
2023-06-15 11:35:00,397.3,397.53,397.27,397.33,13148.0,391.0091,391.2354,390.9796,391.0386,13148.0
2023-06-15 11:40:00,397.35,397.83,397.2,397.22,25503.0,391.0583,391.5307,390.9107,390.9303,25503.0
2023-06-15 11:45:00,397.26,397.5,396.86,397.28,10498.0,390.9697,391.2059,390.576,390.9894,10498.0
2023-06-15 11:50:00,397.25,397.38,396.98,397.28,3477.0,390.9599,391.0878,390.6941,390.9894,3477.0
2023-06-15 11:55:00,397.24,397.44,397.03,397.25,2844.0,390.95,391.1469,390.7434,390.9599,2844.0
2023-06-15 12:00:00,397.32,397.44,397.1,397.27,2621.0,391.0288,391.1469,390.8122,390.9796,2621.0
2023-06-15 12:05:00,397.45,397.45,397.21,397.44,5329.0,391.1567,391.1567,390.9205,391.1469,5329.0
2023-06-15 12:10:00,397.38,397.44,397.26,397.42,4276.0,391.0878,391.1469,390.9697,391.1272,4276.0
2023-06-15 12:15:00,397.48,397.5,397.35,397.35,6928.0,391.1862,391.2059,391.0583,391.0583,6928.0
2023-06-15 12:20:00,397.44,397.87,397.43,397.82,13190.0,391.1469,391.5701,391.137,391.5208,13190.0
2023-06-15 12:25:00,397.75,397.88,397.34,397.34,2325.0,391.452,391.5799,391.0484,391.0484,2325.0
2023-06-15 12:30:00,397.34,397.34,396.58,396.58,3489.0,391.0484,391.0484,390.3005,390.3005,3489.0
2023-06-15 12:35:00,396.79,396.89,396.37,396.67,8891.0,390.5072,390.6056,390.0938,390.3891,8891.0
2023-06-15 12:40:00,396.73,396.79,395.76,395.93,6235.0,390.4481,390.5072,389.4935,389.6608,6235.0
2023-06-15 12:45:00,395.98,396.43,395.8,396.43,6527.0,389.71,390.1529,389.5328,390.1529,6527.0
2023-06-15 12:50:00,396.52,396.94,396.44,396.8,3040.0,390.2414,390.6548,390.1627,390.517,3040.0
2023-06-15 12:55:00,396.71,396.86,396.48,396.65,6383.0,390.4284,390.576,390.2021,390.3694,6383.0
2023-06-15 13:00:00,396.64,397.39,396.62,397.3,2561.0,390.3595,391.0977,390.3398,391.0091,2561.0
2023-06-15 13:05:00,397.26,397.39,397.14,397.32,3942.0,390.9697,391.0977,390.8516,391.0288,3942.0
2023-06-15 13:10:00,397.24,397.54,397.17,397.32,3659.0,390.95,391.2453,390.8811,391.0288,3659.0
2023-06-15 13:15:00,397.23,397.55,397.07,397.07,11478.0,390.9402,391.2551,390.7827,390.7827,11478.0
2023-06-15 13:20:00,397.17,397.51,397.17,397.51,6075.0,390.8811,391.2158,390.8811,391.2158,6075.0
2023-06-15 13:25:00,397.3,397.63,397.23,397.63,5678.0,391.0091,391.3339,390.9402,391.3339,5678.0
2023-06-15 13:30:00,397.87,397.95,397.43,397.49,4728.0,391.5701,391.6488,391.137,391.1961,4728.0
2023-06-15 13:35:00,397.4,397.72,397.37,397.41,7896.0,391.1075,391.4224,391.078,391.1173,7896.0
2023-06-15 13:40:00,397.34,398.03,397.34,398.03,8184.0,391.0484,391.7275,391.0484,391.7275,8184.0
2023-06-15 13:45:00,398.01,398.37,398.01,398.22,4586.0,391.7078,392.0621,391.7078,391.9145,4586.0
2023-06-15 13:50:00,398.21,398.22,397.71,397.94,5858.0,391.9047,391.9145,391.4126,391.6389,5858.0
2023-06-15 13:55:00,398.03,398.37,397.95,398.14,8270.0,391.7275,392.0621,391.6488,391.8358,8270.0
2023-06-15 14:00:00,398.38,398.42,398.21,398.21,2220.0,392.072,392.1113,391.9047,391.9047,2220.0
2023-06-15 14:05:00,398.21,398.21,397.79,398.05,13967.0,391.9047,391.9047,391.4913,391.7472,13967.0
2023-06-15 14:10:00,398.04,398.15,397.88,397.9,12554.0,391.7374,391.8456,391.5799,391.5996,12554.0
2023-06-15 14:15:00,397.99,398.32,397.82,398.32,8816.0,391.6882,392.0129,391.5208,392.0129,8816.0
2023-06-15 14:20:00,398.33,398.41,398.15,398.27,6590.0,392.0228,392.1015,391.8456,391.9637,6590.0
2023-06-15 14:25:00,398.41,398.87,398.26,398.81,9232.0,392.1015,392.5542,391.9539,392.4952,9232.0
2023-06-15 14:30:00,398.89,399.18,398.87,399.03,10447.0,392.5739,392.8593,392.5542,392.7117,10447.0
2023-06-15 14:35:00,399.03,399.13,398.93,399.09,13509.0,392.7117,392.8101,392.6133,392.7707,13509.0
2023-06-15 14:40:00,399.11,399.85,399.11,399.79,8137.0,392.7904,393.5187,392.7904,393.4597,8137.0
2023-06-15 14:45:00,399.77,399.77,399.44,399.55,4774.0,393.44,393.44,393.1152,393.2235,4774.0
2023-06-15 14:50:00,399.54,400.0,399.54,400.0,13562.0,393.2136,393.6663,393.2136,393.6663,13562.0
2023-06-15 14:55:00,400.17,400.86,400.13,400.55,7599.0,393.8336,394.5127,393.7943,394.2076,7599.0
2023-06-15 15:00:00,400.58,400.77,399.87,399.88,6870.0,394.2371,394.4241,393.5384,393.5482,6870.0
2023-06-15 15:05:00,399.89,400.6,399.89,400.52,15436.0,393.5581,394.2568,393.5581,394.1781,15436.0
2023-06-15 15:10:00,400.47,400.99,400.29,400.94,7878.0,394.1289,394.6407,393.9517,394.5914,7878.0
2023-06-15 15:15:00,400.99,401.27,400.73,400.73,23552.0,394.6407,394.9162,394.3848,394.3848,23552.0
2023-06-15 15:20:00,400.59,400.74,400.25,400.4,7921.0,394.247,394.3946,393.9124,394.06,7921.0
2023-06-15 15:25:00,400.42,401.06,400.26,401.06,9785.0,394.0797,394.7095,393.9222,394.7095,9785.0
2023-06-15 15:30:00,401.07,401.26,400.95,401.07,10697.0,394.7194,394.9064,394.6013,394.7194,10697.0
2023-06-15 15:35:00,401.08,401.09,400.4,400.65,10120.0,394.7292,394.7391,394.06,394.306,10120.0
2023-06-15 15:40:00,400.66,400.89,400.2,400.26,13918.0,394.3159,394.5422,393.8632,393.9222,13918.0
2023-06-15 15:45:00,400.25,400.55,400.01,400.19,23659.0,393.9124,394.2076,393.6762,393.8533,23659.0
2023-06-15 15:50:00,400.25,400.67,400.19,400.22,27326.0,393.9124,394.3257,393.8533,393.8828,27326.0
2023-06-15 15:55:00,400.15,400.15,399.28,400.11,63535.0,393.814,393.814,392.9577,393.7746,63535.0
2023-06-16 09:30:00,401.84,402.92,401.21,402.46,309490.0,395.4772,396.5401,394.8572,396.0874,309490.0
2023-06-16 09:35:00,402.19,402.46,401.55,401.64,7523.0,395.8217,396.0874,395.1918,395.2804,7523.0
2023-06-16 09:40:00,401.84,402.31,401.18,402.04,10549.0,395.4772,395.9398,394.8276,395.674,10549.0
2023-06-16 09:45:00,401.67,402.24,401.61,402.1,4720.0,395.3099,395.8709,395.2508,395.7331,4720.0
2023-06-16 09:50:00,402.02,402.25,401.54,401.7,5921.0,395.6543,395.8807,395.1819,395.3394,5921.0
2023-06-16 09:55:00,401.88,401.91,401.33,401.57,11672.0,395.5166,395.5461,394.9753,395.2115,11672.0
2023-06-16 10:00:00,401.56,402.34,401.4,402.31,6950.0,395.2016,395.9693,395.0442,395.9398,6950.0
2023-06-16 10:05:00,402.1,402.1,401.62,401.8,4687.0,395.7331,395.7331,395.2607,395.4378,4687.0
2023-06-16 10:10:00,401.74,401.9,401.16,401.39,30534.0,395.3788,395.5362,394.808,395.0343,30534.0
2023-06-16 10:15:00,401.34,401.6,401.05,401.05,16701.0,394.9851,395.241,394.6997,394.6997,16701.0
2023-06-16 10:20:00,400.54,401.09,400.19,400.64,6672.0,394.1978,394.7391,393.8533,394.2962,6672.0
2023-06-16 10:25:00,400.52,401.28,400.41,401.2,2961.0,394.1781,394.9261,394.0698,394.8473,2961.0
2023-06-16 10:30:00,401.24,401.24,400.65,400.66,5596.0,394.8867,394.8867,394.306,394.3159,5596.0
2023-06-16 10:35:00,400.66,401.17,400.41,401.0,7373.0,394.3159,394.8178,394.0698,394.6505,7373.0
2023-06-16 10:40:00,400.8,401.01,400.49,400.86,3185.0,394.4537,394.6603,394.1486,394.5127,3185.0
2023-06-16 10:45:00,400.85,400.85,400.44,400.77,5630.0,394.5029,394.5029,394.0994,394.4241,5630.0
2023-06-16 10:50:00,400.84,401.0,400.58,400.81,3106.0,394.493,394.6505,394.2371,394.4635,3106.0
2023-06-16 10:55:00,400.6,400.89,400.52,400.52,5611.0,394.2568,394.5422,394.1781,394.1781,5611.0
2023-06-16 11:00:00,400.5,400.84,400.42,400.49,10379.0,394.1584,394.493,394.0797,394.1486,10379.0
2023-06-16 11:05:00,400.64,400.67,399.98,400.11,8122.0,394.2962,394.3257,393.6466,393.7746,8122.0
2023-06-16 11:10:00,399.98,400.46,399.57,400.34,13838.0,393.6466,394.119,393.2431,394.0009,13838.0
2023-06-16 11:15:00,400.33,400.33,399.4,399.45,2472.0,393.9911,393.9911,393.0758,393.125,2472.0
2023-06-16 11:20:00,399.4,399.4,398.26,398.31,1616.0,393.0758,393.0758,391.9539,392.0031,1616.0
2023-06-16 11:25:00,398.43,399.15,398.37,399.12,7351.0,392.1212,392.8298,392.0621,392.8003,7351.0
2023-06-16 11:30:00,399.15,399.62,398.99,399.12,5618.0,392.8298,393.2923,392.6723,392.8003,5618.0
2023-06-16 11:35:00,399.18,399.35,398.86,399.16,3618.0,392.8593,393.0266,392.5444,392.8396,3618.0
2023-06-16 11:40:00,399.33,399.37,398.88,399.16,1934.0,393.0069,393.0463,392.5641,392.8396,1934.0
2023-06-16 11:45:00,399.37,399.37,398.9,399.27,6879.0,393.0463,393.0463,392.5837,392.9479,6879.0
2023-06-16 11:50:00,399.29,399.4,398.98,399.4,3258.0,392.9676,393.0758,392.6625,393.0758,3258.0
2023-06-16 11:55:00,399.37,400.29,399.24,400.29,7731.0,393.0463,393.9517,392.9184,393.9517,7731.0
2023-06-16 12:00:00,400.29,400.29,399.73,399.86,4335.0,393.9517,393.9517,393.4006,393.5285,4335.0
2023-06-16 12:05:00,399.88,399.88,399.5,399.58,2508.0,393.5482,393.5482,393.1742,393.253,2508.0
2023-06-16 12:10:00,399.49,399.6,399.34,399.34,1428.0,393.1644,393.2727,393.0168,393.0168,1428.0
2023-06-16 12:15:00,399.28,399.45,399.0,399.24,4499.0,392.9577,393.125,392.6822,392.9184,4499.0
2023-06-16 12:20:00,399.17,399.25,398.79,398.92,7797.0,392.8495,392.9282,392.4755,392.6034,7797.0
2023-06-16 12:25:00,399.0,399.1,398.88,399.02,3178.0,392.6822,392.7806,392.5641,392.7018,3178.0
2023-06-16 12:30:00,399.0,399.6,399.0,399.56,5434.0,392.6822,393.2727,392.6822,393.2333,5434.0
2023-06-16 12:35:00,399.58,399.67,398.82,398.93,6819.0,393.253,393.3416,392.505,392.6133,6819.0
2023-06-16 12:40:00,398.87,399.01,398.62,399.0,3765.0,392.5542,392.692,392.3082,392.6822,3765.0
2023-06-16 12:45:00,398.61,398.94,398.5,398.86,2432.0,392.2983,392.6231,392.1901,392.5444,2432.0
2023-06-16 12:50:00,398.98,399.13,398.88,399.02,2214.0,392.6625,392.8101,392.5641,392.7018,2214.0
2023-06-16 12:55:00,398.9,398.91,398.58,398.79,2343.0,392.5837,392.5936,392.2688,392.4755,2343.0
2023-06-16 13:00:00,398.64,398.64,398.34,398.34,1815.0,392.3279,392.3279,392.0326,392.0326,1815.0
2023-06-16 13:05:00,398.42,398.59,398.2,398.2,3222.0,392.1113,392.2787,391.8948,391.8948,3222.0
2023-06-16 13:10:00,398.07,398.21,397.54,397.55,5700.0,391.7669,391.9047,391.2453,391.2551,5700.0
2023-06-16 13:15:00,397.66,398.03,397.66,397.93,2534.0,391.3634,391.7275,391.3634,391.6291,2534.0
2023-06-16 13:20:00,397.95,397.95,397.72,397.81,1203.0,391.6488,391.6488,391.4224,391.511,1203.0
2023-06-16 13:25:00,397.78,397.86,397.54,397.54,1879.0,391.4815,391.5602,391.2453,391.2453,1879.0
2023-06-16 13:30:00,397.53,397.53,397.23,397.26,1646.0,391.2354,391.2354,390.9402,390.9697,1646.0
2023-06-16 13:35:00,397.21,397.65,397.21,397.59,3403.0,390.9205,391.3535,390.9205,391.2945,3403.0
2023-06-16 13:40:00,397.6,397.64,397.42,397.47,1901.0,391.3043,391.3437,391.1272,391.1764,1901.0
2023-06-16 13:45:00,397.61,397.66,397.23,397.41,3204.0,391.3142,391.3634,390.9402,391.1173,3204.0
2023-06-16 13:50:00,397.46,397.65,397.45,397.48,2131.0,391.1665,391.3535,391.1567,391.1862,2131.0
2023-06-16 13:55:00,397.66,397.85,397.59,397.84,2705.0,391.3634,391.5504,391.2945,391.5405,2705.0
2023-06-16 14:00:00,397.94,397.94,397.45,397.45,2976.0,391.6389,391.6389,391.1567,391.1567,2976.0
2023-06-16 14:05:00,397.55,397.82,397.54,397.63,1793.0,391.2551,391.5208,391.2453,391.3339,1793.0
2023-06-16 14:10:00,397.65,397.81,397.51,397.63,3602.0,391.3535,391.511,391.2158,391.3339,3602.0
2023-06-16 14:15:00,397.71,397.75,397.42,397.42,1640.0,391.4126,391.452,391.1272,391.1272,1640.0
2023-06-16 14:20:00,397.43,397.43,396.93,397.07,2325.0,391.137,391.137,390.6449,390.7827,2325.0
2023-06-16 14:25:00,397.08,397.44,397.08,397.37,2910.0,390.7926,391.1469,390.7926,391.078,2910.0
2023-06-16 14:30:00,397.43,397.43,396.88,397.0,5020.0,391.137,391.137,390.5957,390.7138,5020.0
2023-06-16 14:35:00,397.03,397.45,397.03,397.45,2812.0,390.7434,391.1567,390.7434,391.1567,2812.0
2023-06-16 14:40:00,397.4,397.45,397.05,397.05,3360.0,391.1075,391.1567,390.763,390.763,3360.0
2023-06-16 14:45:00,397.1,397.27,397.03,397.21,6447.0,390.8122,390.9796,390.7434,390.9205,6447.0
2023-06-16 14:50:00,397.11,397.33,397.05,397.13,4073.0,390.8221,391.0386,390.763,390.8418,4073.0
2023-06-16 14:55:00,397.18,397.24,396.76,396.77,5489.0,390.891,390.95,390.4776,390.4875,5489.0
2023-06-16 15:00:00,396.78,396.88,396.39,396.88,5662.0,390.4973,390.5957,390.1135,390.5957,5662.0
2023-06-16 15:05:00,396.89,397.06,396.82,397.01,3565.0,390.6056,390.7729,390.5367,390.7237,3565.0
2023-06-16 15:10:00,396.94,397.04,396.52,396.52,3983.0,390.6548,390.7532,390.2414,390.2414,3983.0
2023-06-16 15:15:00,396.58,396.63,396.36,396.44,4083.0,390.3005,390.3497,390.084,390.1627,4083.0
2023-06-16 15:20:00,396.56,396.82,396.56,396.81,3811.0,390.2808,390.5367,390.2808,390.5268,3811.0
2023-06-16 15:25:00,396.77,396.77,396.25,396.27,4627.0,390.4875,390.4875,389.9757,389.9954,4627.0
2023-06-16 15:30:00,396.19,396.8,396.05,396.7,13306.0,389.9167,390.517,389.7789,390.4186,13306.0
2023-06-16 15:35:00,396.69,397.11,396.69,396.99,5261.0,390.4087,390.8221,390.4087,390.704,5261.0
2023-06-16 15:40:00,396.99,397.57,396.86,397.18,14186.0,390.704,391.2748,390.576,390.891,14186.0
2023-06-16 15:45:00,397.24,397.28,396.74,396.85,13177.0,390.95,390.9894,390.4579,390.5662,13177.0
2023-06-16 15:50:00,396.73,396.73,395.61,395.74,24923.0,390.4481,390.4481,389.3458,389.4738,24923.0
2023-06-16 15:55:00,395.68,395.88,395.0,395.22,70667.0,389.4147,389.6116,388.7455,388.962,70667.0
2023-06-20 09:30:00,387.05,391.91,384.43,391.44,113416.0,380.9214,385.7044,378.3429,385.2419,113416.0
2023-06-20 09:35:00,391.02,391.64,388.41,389.17,32085.0,384.8285,385.4387,382.2598,383.0078,32085.0
2023-06-20 09:40:00,389.21,390.5,388.29,390.41,19425.0,383.0472,384.3168,382.1417,384.2282,19425.0
2023-06-20 09:45:00,390.49,391.04,390.12,390.68,12809.0,384.3069,384.8482,383.9428,384.4939,12809.0
2023-06-20 09:50:00,390.9,391.51,390.76,391.27,14516.0,384.7104,385.3108,384.5726,385.0746,14516.0
2023-06-20 09:55:00,391.31,391.49,389.15,389.61,20515.0,385.1139,385.2911,382.9881,383.4408,20515.0
2023-06-20 10:00:00,389.6,390.07,389.15,389.94,18758.0,383.431,383.8936,382.9881,383.7656,18758.0
2023-06-20 10:05:00,389.94,390.16,389.64,390.13,15226.0,383.7656,383.9821,383.4704,383.9526,15226.0
2023-06-20 10:10:00,390.0,390.43,389.02,389.03,11059.0,383.8247,384.2479,382.8602,382.87,11059.0
2023-06-20 10:15:00,389.21,389.56,388.69,388.95,12130.0,383.0472,383.3916,382.5354,382.7913,12130.0
2023-06-20 10:20:00,389.0,389.21,388.21,388.58,25125.0,382.8405,383.0472,382.063,382.4272,25125.0
2023-06-20 10:25:00,388.74,388.76,387.88,388.35,18427.0,382.5846,382.6043,381.7382,382.2008,18427.0
2023-06-20 10:30:00,388.25,388.57,387.88,388.0,15257.0,382.1024,382.4173,381.7382,381.8563,15257.0
2023-06-20 10:35:00,388.0,388.89,387.63,388.89,13989.0,381.8563,382.7322,381.4922,382.7322,13989.0
2023-06-20 10:40:00,388.88,389.81,388.78,389.62,4340.0,382.7224,383.6377,382.624,383.4507,4340.0
2023-06-20 10:45:00,389.71,390.64,389.39,390.62,3660.0,383.5393,384.4545,383.2243,384.4349,3660.0
2023-06-20 10:50:00,390.69,390.95,389.48,389.64,3791.0,384.5037,384.7596,383.3129,383.4704,3791.0
2023-06-20 10:55:00,389.46,389.59,388.9,389.46,6449.0,383.2932,383.4212,382.7421,383.2932,6449.0
2023-06-20 11:00:00,389.6,390.09,389.36,389.52,7723.0,383.431,383.9132,383.1948,383.3523,7723.0
2023-06-20 11:05:00,389.47,389.66,388.36,388.4,5794.0,383.3031,383.4901,382.2106,382.25,5794.0
2023-06-20 11:10:00,388.25,388.97,388.18,388.97,8419.0,382.1024,382.811,382.0335,382.811,8419.0
2023-06-20 11:15:00,388.98,389.64,388.98,389.46,4361.0,382.8208,383.4704,382.8208,383.2932,4361.0
2023-06-20 11:20:00,389.29,389.54,388.85,389.2,4676.0,383.1259,383.372,382.6929,383.0373,4676.0
2023-06-20 11:25:00,388.98,389.67,388.98,389.31,5790.0,382.8208,383.4999,382.8208,383.1456,5790.0
2023-06-20 11:30:00,389.38,389.86,389.19,389.84,3272.0,383.2145,383.6869,383.0275,383.6672,3272.0
2023-06-20 11:35:00,389.78,390.58,389.78,390.21,27238.0,383.6082,384.3955,383.6082,384.0313,27238.0
2023-06-20 11:40:00,390.09,390.22,389.97,390.04,1804.0,383.9132,384.0412,383.7951,383.864,1804.0
2023-06-20 11:45:00,390.15,390.39,390.08,390.31,1442.0,383.9723,384.2085,383.9034,384.1298,1442.0
2023-06-20 11:50:00,390.31,390.41,389.99,390.0,2705.0,384.1298,384.2282,383.8148,383.8247,2705.0
2023-06-20 11:55:00,390.0,390.1,389.68,389.7,3372.0,383.8247,383.9231,383.5097,383.5294,3372.0
2023-06-20 12:00:00,389.68,389.86,389.55,389.66,2872.0,383.5097,383.6869,383.3818,383.4901,2872.0
2023-06-20 12:05:00,389.54,389.62,388.81,388.91,4485.0,383.372,383.4507,382.6535,382.7519,4485.0
2023-06-20 12:10:00,388.91,389.59,388.91,389.59,12031.0,382.7519,383.4212,382.7519,383.4212,12031.0
2023-06-20 12:15:00,389.37,390.06,389.37,389.82,5701.0,383.2046,383.8837,383.2046,383.6475,5701.0
2023-06-20 12:20:00,389.84,390.38,389.48,390.27,6949.0,383.6672,384.1987,383.3129,384.0904,6949.0
2023-06-20 12:25:00,390.58,390.78,390.31,390.31,1900.0,384.3955,384.5923,384.1298,384.1298,1900.0
2023-06-20 12:30:00,390.33,390.33,390.22,390.29,700.0,384.1494,384.1494,384.0412,384.1101,700.0
2023-06-20 12:35:00,390.63,391.36,390.5,391.2,3707.0,384.4447,385.1631,384.3168,385.0057,3707.0
2023-06-20 12:40:00,391.25,391.64,391.25,391.5,1273.0,385.0549,385.4387,385.0549,385.3009,1273.0
2023-06-20 12:45:00,391.51,391.99,391.51,391.91,2387.0,385.3108,385.7832,385.3108,385.7044,2387.0
2023-06-20 12:50:00,391.86,391.86,391.54,391.57,1300.0,385.6552,385.6552,385.3403,385.3698,1300.0
2023-06-20 12:55:00,391.56,391.89,391.55,391.87,1771.0,385.36,385.6847,385.3501,385.6651,1771.0
2023-06-20 13:00:00,392.0,392.0,391.65,391.82,3998.0,385.793,385.793,385.4485,385.6159,3998.0
2023-06-20 13:05:00,391.67,391.91,391.42,391.86,1414.0,385.4682,385.7044,385.2222,385.6552,1414.0
2023-06-20 13:10:00,391.67,392.32,391.64,392.19,10280.0,385.4682,386.1079,385.4387,385.98,10280.0
2023-06-20 13:15:00,392.07,392.16,391.83,391.96,4522.0,385.8619,385.9505,385.6257,385.7536,4522.0
2023-06-20 13:20:00,392.01,392.26,391.75,392.26,4270.0,385.8028,386.0489,385.547,386.0489,4270.0
2023-06-20 13:25:00,392.34,392.65,392.13,392.48,5047.0,386.1276,386.4327,385.9209,386.2654,5047.0
2023-06-20 13:30:00,392.63,392.63,392.33,392.36,1202.0,386.413,386.413,386.1178,386.1473,1202.0
2023-06-20 13:35:00,392.32,392.33,391.72,392.05,7609.0,386.1079,386.1178,385.5174,385.8422,7609.0
2023-06-20 13:40:00,392.05,392.24,391.79,391.8,2978.0,385.8422,386.0292,385.5863,385.5962,2978.0
2023-06-20 13:45:00,391.99,392.33,391.89,392.21,6106.0,385.7832,386.1178,385.6847,385.9997,6106.0
2023-06-20 13:50:00,392.24,392.51,392.23,392.34,3579.0,386.0292,386.2949,386.0194,386.1276,3579.0
2023-06-20 13:55:00,392.43,392.44,392.08,392.24,2981.0,386.2162,386.226,385.8717,386.0292,2981.0
2023-06-20 14:00:00,392.15,392.62,392.15,392.49,2269.0,385.9406,386.4032,385.9406,386.2752,2269.0
2023-06-20 14:05:00,392.47,392.47,392.1,392.11,1538.0,386.2556,386.2556,385.8914,385.9013,1538.0
2023-06-20 14:10:00,392.0,392.15,391.84,391.92,2192.0,385.793,385.9406,385.6355,385.7143,2192.0
2023-06-20 14:15:00,391.89,392.02,391.67,391.67,1862.0,385.6847,385.8127,385.4682,385.4682,1862.0
2023-06-20 14:20:00,391.86,392.24,391.86,391.96,2523.0,385.6552,386.0292,385.6552,385.7536,2523.0
2023-06-20 14:25:00,392.18,392.4,391.91,391.91,3513.0,385.9702,386.1867,385.7044,385.7044,3513.0
2023-06-20 14:30:00,392.09,392.18,391.84,391.99,2136.0,385.8816,385.9702,385.6355,385.7832,2136.0
2023-06-20 14:35:00,392.2,392.2,391.79,391.79,943.0,385.9898,385.9898,385.5863,385.5863,943.0
2023-06-20 14:40:00,391.81,391.83,391.51,391.71,3909.0,385.606,385.6257,385.3108,385.5076,3909.0
2023-06-20 14:45:00,391.6,392.12,391.37,392.06,3793.0,385.3993,385.9111,385.173,385.8521,3793.0
2023-06-20 14:50:00,392.11,392.22,391.86,392.05,3232.0,385.9013,386.0095,385.6552,385.8422,3232.0
2023-06-20 14:55:00,392.1,392.3,392.01,392.05,2717.0,385.8914,386.0883,385.8028,385.8422,2717.0
2023-06-20 15:00:00,392.12,392.12,391.72,391.87,2669.0,385.9111,385.9111,385.5174,385.6651,2669.0
2023-06-20 15:05:00,391.96,391.98,391.75,391.94,2608.0,385.7536,385.7733,385.547,385.734,2608.0
2023-06-20 15:10:00,391.83,391.94,391.7,391.84,3947.0,385.6257,385.734,385.4978,385.6355,3947.0
2023-06-20 15:15:00,391.85,391.85,391.51,391.65,3495.0,385.6454,385.6454,385.3108,385.4485,3495.0
2023-06-20 15:20:00,391.65,391.65,391.32,391.53,7698.0,385.4485,385.4485,385.1238,385.3304,7698.0
2023-06-20 15:25:00,391.44,391.8,391.44,391.8,3565.0,385.2419,385.5962,385.2419,385.5962,3565.0
2023-06-20 15:30:00,391.76,391.81,391.25,391.26,7103.0,385.5568,385.606,385.0549,385.0647,7103.0
2023-06-20 15:35:00,391.28,391.65,391.24,391.55,6164.0,385.0844,385.4485,385.045,385.3501,6164.0
2023-06-20 15:40:00,391.58,391.68,391.37,391.66,9133.0,385.3797,385.4781,385.173,385.4584,9133.0
2023-06-20 15:45:00,391.63,391.63,391.19,391.53,9896.0,385.4289,385.4289,384.9958,385.3304,9896.0
2023-06-20 15:50:00,391.4,392.1,391.33,392.05,42100.0,385.2025,385.8914,385.1336,385.8422,42100.0
2023-06-20 15:55:00,392.0,392.09,391.48,391.78,67185.0,385.793,385.8816,385.2812,385.5765,67185.0
2023-06-21 09:30:00,389.31,389.31,386.78,386.99,26901.0,383.1456,383.1456,380.6557,380.8623,26901.0
2023-06-21 09:35:00,386.82,387.68,386.82,387.21,2561.0,380.695,381.5414,380.695,381.0788,2561.0
2023-06-21 09:40:00,387.0,389.73,386.83,388.97,7624.0,380.8722,383.5589,380.7049,382.811,7624.0
2023-06-21 09:45:00,389.29,390.05,388.01,388.01,7412.0,383.1259,383.8739,381.8662,381.8662,7412.0
2023-06-21 09:50:00,388.34,388.76,387.4,387.4,6903.0,382.191,382.6043,381.2658,381.2658,6903.0
2023-06-21 09:55:00,387.6,388.14,387.2,387.63,31810.0,381.4627,381.9941,381.069,381.4922,31810.0
2023-06-21 10:00:00,387.63,387.79,386.44,386.44,6999.0,381.4922,381.6497,380.321,380.321,6999.0
2023-06-21 10:05:00,386.63,387.79,386.63,387.4,7821.0,380.508,381.6497,380.508,381.2658,7821.0
2023-06-21 10:10:00,387.4,388.23,387.3,388.19,4381.0,381.2658,382.0827,381.1674,382.0433,4381.0
2023-06-21 10:15:00,388.44,388.6,388.02,388.42,5755.0,382.2894,382.4468,381.876,382.2697,5755.0
2023-06-21 10:20:00,388.41,388.61,387.96,387.96,9381.0,382.2598,382.4567,381.817,381.817,9381.0
2023-06-21 10:25:00,388.08,388.32,387.59,388.19,6100.0,381.9351,382.1713,381.4528,382.0433,6100.0
2023-06-21 10:30:00,388.31,388.79,388.28,388.79,4570.0,382.1614,382.6338,382.1319,382.6338,4570.0
2023-06-21 10:35:00,388.74,389.14,388.5,389.04,4099.0,382.5846,382.9783,382.3484,382.8799,4099.0
2023-06-21 10:40:00,389.06,389.29,388.71,388.71,5627.0,382.8996,383.1259,382.5551,382.5551,5627.0
2023-06-21 10:45:00,388.7,388.85,388.08,388.19,3598.0,382.5453,382.6929,381.9351,382.0433,3598.0
2023-06-21 10:50:00,388.14,388.25,387.68,388.25,6361.0,381.9941,382.1024,381.5414,382.1024,6361.0
2023-06-21 10:55:00,388.27,388.55,387.64,387.77,4911.0,382.1221,382.3976,381.502,381.63,4911.0
2023-06-21 11:00:00,387.96,388.26,387.87,388.0,5153.0,381.817,382.1122,381.7284,381.8563,5153.0
2023-06-21 11:05:00,388.0,388.04,387.69,387.89,12488.0,381.8563,381.8957,381.5512,381.7481,12488.0
2023-06-21 11:10:00,387.83,388.26,387.45,387.45,7968.0,381.689,382.1122,381.315,381.315,7968.0
2023-06-21 11:15:00,387.39,387.46,387.08,387.16,3320.0,381.256,381.3249,380.9509,381.0296,3320.0
2023-06-21 11:20:00,387.26,388.28,387.25,387.97,1970.0,381.1281,382.1319,381.1182,381.8268,1970.0
2023-06-21 11:25:00,388.03,388.36,388.02,388.3,1842.0,381.8859,382.2106,381.876,382.1516,1842.0
2023-06-21 11:30:00,388.25,388.61,388.09,388.47,3201.0,382.1024,382.4567,381.9449,382.3189,3201.0
2023-06-21 11:35:00,388.47,389.06,388.46,389.06,2704.0,382.3189,382.8996,382.3091,382.8996,2704.0
2023-06-21 11:40:00,389.39,389.67,389.26,389.56,3024.0,383.2243,383.4999,383.0964,383.3916,3024.0
2023-06-21 11:45:00,389.76,389.8,389.56,389.67,2545.0,383.5885,383.6278,383.3916,383.4999,2545.0
2023-06-21 11:50:00,389.61,389.73,389.26,389.31,2701.0,383.4408,383.5589,383.0964,383.1456,2701.0
2023-06-21 11:55:00,389.31,389.31,388.32,388.32,20360.0,383.1456,383.1456,382.1713,382.1713,20360.0
2023-06-21 12:00:00,388.32,388.76,388.2,388.74,18101.0,382.1713,382.6043,382.0532,382.5846,18101.0
2023-06-21 12:05:00,388.75,389.34,388.55,389.28,6255.0,382.5945,383.1751,382.3976,383.1161,6255.0
2023-06-21 12:10:00,389.3,389.3,388.57,388.9,5777.0,383.1358,383.1358,382.4173,382.7421,5777.0
2023-06-21 12:15:00,388.69,389.04,388.57,388.98,8664.0,382.5354,382.8799,382.4173,382.8208,8664.0
2023-06-21 12:20:00,388.9,388.9,388.48,388.49,2691.0,382.7421,382.7421,382.3287,382.3386,2691.0
2023-06-21 12:25:00,388.5,388.76,388.25,388.57,6695.0,382.3484,382.6043,382.1024,382.4173,6695.0
2023-06-21 12:30:00,388.63,388.75,388.2,388.38,33108.0,382.4764,382.5945,382.0532,382.2303,33108.0
2023-06-21 12:35:00,388.34,388.55,388.13,388.55,30386.0,382.191,382.3976,381.9843,382.3976,30386.0
2023-06-21 12:40:00,388.58,389.14,388.58,388.92,19023.0,382.4272,382.9783,382.4272,382.7618,19023.0
2023-06-21 12:45:00,388.88,389.1,388.76,388.94,17920.0,382.7224,382.9389,382.6043,382.7815,17920.0
2023-06-21 12:50:00,389.02,389.07,388.88,388.97,14845.0,382.8602,382.9094,382.7224,382.811,14845.0
2023-06-21 12:55:00,388.97,388.99,388.34,388.43,5405.0,382.811,382.8307,382.191,382.2795,5405.0
2023-06-21 13:00:00,388.32,388.6,387.82,388.28,3975.0,382.1713,382.4468,381.6792,382.1319,3975.0
2023-06-21 13:05:00,388.53,388.78,388.29,388.71,3383.0,382.3779,382.624,382.1417,382.5551,3383.0
2023-06-21 13:10:00,388.92,388.92,388.42,388.5,3736.0,382.7618,382.7618,382.2697,382.3484,3736.0
2023-06-21 13:15:00,388.37,388.49,388.29,388.47,2000.0,382.2205,382.3386,382.1417,382.3189,2000.0
2023-06-21 13:20:00,388.58,388.82,388.43,388.8,4817.0,382.4272,382.6634,382.2795,382.6437,4817.0
2023-06-21 13:25:00,388.65,389.1,388.65,388.75,3587.0,382.496,382.9389,382.496,382.5945,3587.0
2023-06-21 13:30:00,388.75,389.05,388.75,388.97,4895.0,382.5945,382.8897,382.5945,382.811,4895.0
2023-06-21 13:35:00,388.97,389.16,388.9,389.08,6643.0,382.811,382.998,382.7421,382.9192,6643.0
2023-06-21 13:40:00,389.18,389.33,388.83,388.97,4608.0,383.0177,383.1653,382.6732,382.811,4608.0
2023-06-21 13:45:00,389.06,389.15,388.91,389.04,5508.0,382.8996,382.9881,382.7519,382.8799,5508.0
2023-06-21 13:50:00,389.05,389.72,389.05,389.65,10507.0,382.8897,383.5491,382.8897,383.4802,10507.0
2023-06-21 13:55:00,389.6,389.69,389.47,389.69,3651.0,383.431,383.5196,383.3031,383.5196,3651.0
2023-06-21 14:00:00,389.81,390.62,389.53,390.5,22564.0,383.6377,384.4349,383.3621,384.3168,22564.0
2023-06-21 14:05:00,390.37,390.61,390.07,390.07,4324.0,384.1888,384.425,383.8936,383.8936,4324.0
2023-06-21 14:10:00,390.08,390.87,390.0,390.78,3558.0,383.9034,384.6809,383.8247,384.5923,3558.0
2023-06-21 14:15:00,390.9,391.0,390.85,390.92,3584.0,384.7104,384.8088,384.6612,384.7301,3584.0
2023-06-21 14:20:00,391.0,391.35,391.0,391.31,2928.0,384.8088,385.1533,384.8088,385.1139,2928.0
2023-06-21 14:25:00,391.23,391.26,390.97,391.11,2520.0,385.0352,385.0647,384.7793,384.9171,2520.0
2023-06-21 14:30:00,391.02,391.13,390.83,390.98,14347.0,384.8285,384.9368,384.6415,384.7892,14347.0
2023-06-21 14:35:00,390.97,390.97,390.71,390.92,4782.0,384.7793,384.7793,384.5234,384.7301,4782.0
2023-06-21 14:40:00,390.94,391.37,390.86,391.37,8415.0,384.7498,385.173,384.6711,385.173,8415.0
2023-06-21 14:45:00,391.33,391.33,390.98,391.13,5031.0,385.1336,385.1336,384.7892,384.9368,5031.0
2023-06-21 14:50:00,391.13,391.13,390.91,391.05,5777.0,384.9368,384.9368,384.7203,384.858,5777.0
2023-06-21 14:55:00,390.99,391.12,390.99,391.07,13527.0,384.799,384.9269,384.799,384.8777,13527.0
2023-06-21 15:00:00,391.03,391.41,390.92,391.24,10388.0,384.8384,385.2123,384.7301,385.045,10388.0
2023-06-21 15:05:00,391.21,391.42,391.05,391.23,2313.0,385.0155,385.2222,384.858,385.0352,2313.0
2023-06-21 15:10:00,391.25,391.26,390.82,391.04,13659.0,385.0549,385.0647,384.6317,384.8482,13659.0
2023-06-21 15:15:00,391.09,391.17,390.74,390.93,7304.0,384.8974,384.9761,384.553,384.7399,7304.0
2023-06-21 15:20:00,390.85,390.85,390.48,390.71,4302.0,384.6612,384.6612,384.2971,384.5234,4302.0
2023-06-21 15:25:00,390.58,390.81,390.56,390.81,2900.0,384.3955,384.6218,384.3758,384.6218,2900.0
2023-06-21 15:30:00,390.75,390.75,389.98,390.02,7076.0,384.5628,384.5628,383.805,383.8444,7076.0
2023-06-21 15:35:00,389.89,390.27,389.82,390.25,10119.0,383.7164,384.0904,383.6475,384.0707,10119.0
2023-06-21 15:40:00,390.24,390.6,390.15,390.47,4790.0,384.0609,384.4152,383.9723,384.2872,4790.0
2023-06-21 15:45:00,390.33,390.62,390.28,390.4,9191.0,384.1494,384.4349,384.1002,384.2183,9191.0
2023-06-21 15:50:00,390.28,390.49,389.9,390.17,14309.0,384.1002,384.3069,383.7263,383.992,14309.0
2023-06-21 15:55:00,390.2,390.21,389.02,389.12,55195.0,384.0215,384.0313,382.8602,382.9586,55195.0
2023-06-22 09:30:00,388.27,388.99,384.69,384.69,20400.0,382.1221,382.8307,378.5988,378.5988,20400.0
2023-06-22 09:35:00,385.24,385.83,384.66,385.2,9384.0,379.14,379.7207,378.5692,379.1007,9384.0
2023-06-22 09:40:00,385.23,385.64,384.78,385.53,4043.0,379.1302,379.5337,378.6873,379.4254,4043.0
2023-06-22 09:45:00,385.52,385.76,383.82,385.31,10256.0,379.4156,379.6518,377.7425,379.2089,10256.0
2023-06-22 09:50:00,385.68,387.79,385.49,387.79,6460.0,379.5731,381.6497,379.3861,381.6497,6460.0
2023-06-22 09:55:00,388.17,388.52,386.94,387.48,8175.0,382.0236,382.3681,380.8131,381.3446,8175.0
2023-06-22 10:00:00,386.85,387.39,386.84,387.34,7999.0,380.7245,381.256,380.7147,381.2068,7999.0
2023-06-22 10:05:00,387.18,387.28,386.15,386.34,13829.0,381.0493,381.1477,380.0356,380.2226,13829.0
2023-06-22 10:10:00,386.48,386.87,386.33,386.82,10938.0,380.3604,380.7442,380.2128,380.695,10938.0
2023-06-22 10:15:00,386.84,387.41,386.74,387.41,10741.0,380.7147,381.2757,380.6163,381.2757,10741.0
2023-06-22 10:20:00,387.26,387.31,386.33,386.53,4196.0,381.1281,381.1773,380.2128,380.4096,4196.0
2023-06-22 10:25:00,386.62,386.72,385.96,386.26,4872.0,380.4982,380.5966,379.8486,380.1439,4872.0
2023-06-22 10:30:00,386.23,387.12,386.13,386.76,7671.0,380.1144,380.9903,380.0159,380.636,7671.0
2023-06-22 10:35:00,386.78,386.79,386.18,386.4,8898.0,380.6557,380.6655,380.0652,380.2817,8898.0
2023-06-22 10:40:00,386.3,386.46,385.57,385.99,4121.0,380.1833,380.3407,379.4648,379.8782,4121.0
2023-06-22 10:45:00,386.11,386.28,385.75,386.28,4769.0,379.9963,380.1636,379.642,380.1636,4769.0
2023-06-22 10:50:00,386.28,386.67,386.02,386.02,6318.0,380.1636,380.5474,379.9077,379.9077,6318.0
2023-06-22 10:55:00,386.06,386.09,385.49,385.84,8378.0,379.9471,379.9766,379.3861,379.7305,8378.0
2023-06-22 11:00:00,385.85,386.67,385.85,386.55,5987.0,379.7404,380.5474,379.7404,380.4293,5987.0
2023-06-22 11:05:00,386.59,387.16,386.5,386.71,7822.0,380.4687,381.0296,380.3801,380.5868,7822.0
2023-06-22 11:10:00,386.63,386.63,386.13,386.47,3233.0,380.508,380.508,380.0159,380.3506,3233.0
2023-06-22 11:15:00,386.47,387.0,386.28,386.9,4676.0,380.3506,380.8722,380.1636,380.7738,4676.0
2023-06-22 11:20:00,386.85,387.02,386.42,386.57,4329.0,380.7245,380.8919,380.3014,380.449,4329.0
2023-06-22 11:25:00,386.57,386.73,386.07,386.07,4492.0,380.449,380.6064,379.9569,379.9569,4492.0
2023-06-22 11:30:00,386.18,386.36,385.97,386.07,6990.0,380.0652,380.2423,379.8585,379.9569,6990.0
2023-06-22 11:35:00,386.17,386.73,386.09,386.66,4966.0,380.0553,380.6064,379.9766,380.5376,4966.0
2023-06-22 11:40:00,386.98,387.21,386.7,387.06,6117.0,380.8525,381.0788,380.5769,380.9312,6117.0
2023-06-22 11:45:00,387.02,387.32,386.91,387.32,8064.0,380.8919,381.1871,380.7836,381.1871,8064.0
2023-06-22 11:50:00,387.4,387.4,386.87,387.06,4737.0,381.2658,381.2658,380.7442,380.9312,4737.0
2023-06-22 11:55:00,387.13,387.48,387.08,387.33,2100.0,381.0001,381.3446,380.9509,381.1969,2100.0
2023-06-22 12:00:00,387.2,387.34,386.78,386.92,3906.0,381.069,381.2068,380.6557,380.7934,3906.0
2023-06-22 12:05:00,386.91,387.29,386.82,387.29,3096.0,380.7836,381.1576,380.695,381.1576,3096.0
2023-06-22 12:10:00,387.28,387.49,387.19,387.38,3156.0,381.1477,381.3544,381.0592,381.2462,3156.0
2023-06-22 12:15:00,387.43,387.78,387.38,387.63,3967.0,381.2954,381.6398,381.2462,381.4922,3967.0
2023-06-22 12:20:00,387.64,388.4,387.64,388.4,3283.0,381.502,382.25,381.502,382.25,3283.0
2023-06-22 12:25:00,388.34,388.34,386.88,386.88,14440.0,382.191,382.191,380.7541,380.7541,14440.0
2023-06-22 12:30:00,387.12,387.24,387.0,387.23,6642.0,380.9903,381.1084,380.8722,381.0985,6642.0
2023-06-22 12:35:00,387.25,387.6,387.25,387.34,3515.0,381.1182,381.4627,381.1182,381.2068,3515.0
2023-06-22 12:40:00,387.35,387.57,387.31,387.44,2725.0,381.2166,381.4331,381.1773,381.3052,2725.0
2023-06-22 12:45:00,387.35,387.63,387.17,387.17,7867.0,381.2166,381.4922,381.0395,381.0395,7867.0
2023-06-22 12:50:00,387.13,387.22,386.79,386.79,3485.0,381.0001,381.0887,380.6655,380.6655,3485.0
2023-06-22 12:55:00,386.84,386.92,386.7,386.81,4300.0,380.7147,380.7934,380.5769,380.6852,4300.0
2023-06-22 13:00:00,386.87,386.87,385.89,386.29,8923.0,380.7442,380.7442,379.7797,380.1734,8923.0
2023-06-22 13:05:00,386.17,386.38,386.09,386.35,2000.0,380.0553,380.262,379.9766,380.2325,2000.0
2023-06-22 13:10:00,386.27,386.52,386.27,386.39,3101.0,380.1537,380.3998,380.1537,380.2718,3101.0
2023-06-22 13:15:00,386.38,386.61,386.29,386.6,3911.0,380.262,380.4883,380.1734,380.4785,3911.0
2023-06-22 13:20:00,386.61,386.79,386.5,386.61,3094.0,380.4883,380.6655,380.3801,380.4883,3094.0
2023-06-22 13:25:00,386.66,386.97,386.66,386.96,3523.0,380.5376,380.8426,380.5376,380.8328,3523.0
2023-06-22 13:30:00,387.01,387.04,386.69,386.93,3087.0,380.882,380.9115,380.5671,380.8033,3087.0
2023-06-22 13:35:00,386.86,387.11,386.86,387.05,5998.0,380.7344,380.9804,380.7344,380.9214,5998.0
2023-06-22 13:40:00,387.0,387.16,386.92,387.15,6812.0,380.8722,381.0296,380.7934,381.0198,6812.0
2023-06-22 13:45:00,387.17,387.39,387.04,387.18,4112.0,381.0395,381.256,380.9115,381.0493,4112.0
2023-06-22 13:50:00,387.26,387.35,387.12,387.18,4740.0,381.1281,381.2166,380.9903,381.0493,4740.0
2023-06-22 13:55:00,387.18,387.74,387.18,387.69,2089.0,381.0493,381.6005,381.0493,381.5512,2089.0
2023-06-22 14:00:00,387.75,388.02,387.7,387.84,9092.0,381.6103,381.876,381.5611,381.6989,9092.0
2023-06-22 14:05:00,387.97,388.0,387.71,387.8,1977.0,381.8268,381.8563,381.5709,381.6595,1977.0
2023-06-22 14:10:00,387.72,387.81,387.4,387.58,4962.0,381.5808,381.6693,381.2658,381.443,4962.0
2023-06-22 14:15:00,387.54,387.84,387.5,387.69,2422.0,381.4036,381.6989,381.3643,381.5512,2422.0
2023-06-22 14:20:00,387.75,388.03,387.74,387.9,4733.0,381.6103,381.8859,381.6005,381.7579,4733.0
2023-06-22 14:25:00,387.96,388.06,387.82,388.06,5833.0,381.817,381.9154,381.6792,381.9154,5833.0
2023-06-22 14:30:00,387.95,388.26,387.9,388.08,8362.0,381.8071,382.1122,381.7579,381.9351,8362.0
2023-06-22 14:35:00,388.02,388.12,387.95,388.03,5076.0,381.876,381.9744,381.8071,381.8859,5076.0
2023-06-22 14:40:00,388.04,388.46,387.94,388.45,8953.0,381.8957,382.3091,381.7973,382.2992,8953.0
2023-06-22 14:45:00,388.32,388.46,388.21,388.43,2102.0,382.1713,382.3091,382.063,382.2795,2102.0
2023-06-22 14:50:00,388.44,388.44,388.19,388.4,3907.0,382.2894,382.2894,382.0433,382.25,3907.0
2023-06-22 14:55:00,388.43,388.6,388.37,388.45,3670.0,382.2795,382.4468,382.2205,382.2992,3670.0
2023-06-22 15:00:00,388.5,388.5,388.03,388.03,8873.0,382.3484,382.3484,381.8859,381.8859,8873.0
2023-06-22 15:05:00,388.07,388.14,387.9,387.9,4077.0,381.9252,381.9941,381.7579,381.7579,4077.0
2023-06-22 15:10:00,387.94,388.12,387.89,388.12,1103.0,381.7973,381.9744,381.7481,381.9744,1103.0
2023-06-22 15:15:00,388.06,388.08,387.86,388.0,3801.0,381.9154,381.9351,381.7186,381.8563,3801.0
2023-06-22 15:20:00,387.94,388.0,387.77,387.88,3602.0,381.7973,381.8563,381.63,381.7382,3602.0
2023-06-22 15:25:00,387.92,388.17,387.92,388.01,4015.0,381.7776,382.0236,381.7776,381.8662,4015.0
2023-06-22 15:30:00,387.97,388.04,387.7,387.96,6737.0,381.8268,381.8957,381.5611,381.817,6737.0
2023-06-22 15:35:00,387.95,388.28,387.94,388.26,6095.0,381.8071,382.1319,381.7973,382.1122,6095.0
2023-06-22 15:40:00,388.28,388.47,388.15,388.4,6816.0,382.1319,382.3189,382.004,382.25,6816.0
2023-06-22 15:45:00,388.4,388.44,387.92,388.04,12255.0,382.25,382.2894,381.7776,381.8957,12255.0
2023-06-22 15:50:00,388.09,388.26,387.56,387.96,16773.0,381.9449,382.1122,381.4233,381.817,16773.0
2023-06-22 15:55:00,388.0,388.31,387.59,388.3,49923.0,381.8563,382.1614,381.4528,382.1516,49923.0
2023-06-23 09:30:00,385.86,387.45,385.01,386.87,25382.0,379.7502,381.315,378.9137,380.7442,25382.0
2023-06-23 09:35:00,387.23,388.99,387.1,387.16,18161.0,381.0985,382.8307,380.9706,381.0296,18161.0
2023-06-23 09:40:00,387.51,388.68,387.5,388.68,7355.0,381.3741,382.5256,381.3643,382.5256,7355.0
2023-06-23 09:45:00,389.05,390.01,388.59,389.44,4592.0,382.8897,383.8345,382.437,383.2735,4592.0
2023-06-23 09:50:00,389.43,390.93,389.04,390.65,9685.0,383.2637,384.7399,382.8799,384.4644,9685.0
2023-06-23 09:55:00,390.5,391.55,390.5,390.89,25999.0,384.3168,385.3501,384.3168,384.7006,25999.0
2023-06-23 10:00:00,390.89,391.27,390.23,391.04,20036.0,384.7006,385.0746,384.051,384.8482,20036.0
2023-06-23 10:05:00,391.05,392.38,390.96,391.49,10904.0,384.858,386.167,384.7695,385.2911,10904.0
2023-06-23 10:10:00,391.69,391.8,390.52,390.73,6037.0,385.4879,385.5962,384.3364,384.5431,6037.0
2023-06-23 10:15:00,390.74,391.17,390.53,391.17,5041.0,384.553,384.9761,384.3463,384.9761,5041.0
2023-06-23 10:20:00,391.19,391.2,390.53,390.78,7543.0,384.9958,385.0057,384.3463,384.5923,7543.0
2023-06-23 10:25:00,390.99,391.01,390.06,390.37,7877.0,384.799,384.8187,383.8837,384.1888,7877.0
2023-06-23 10:30:00,390.35,390.59,389.78,389.79,5381.0,384.1691,384.4053,383.6082,383.618,5381.0
2023-06-23 10:35:00,389.73,390.13,389.19,390.07,7989.0,383.5589,383.9526,383.0275,383.8936,7989.0
2023-06-23 10:40:00,390.26,390.72,390.17,390.56,3654.0,384.0806,384.5333,383.992,384.3758,3654.0
2023-06-23 10:45:00,390.48,390.48,389.45,389.46,2570.0,384.2971,384.2971,383.2834,383.2932,2570.0
2023-06-23 10:50:00,389.4,389.42,388.68,389.12,5738.0,383.2342,383.2539,382.5256,382.9586,5738.0
2023-06-23 10:55:00,389.1,389.41,388.86,389.23,4925.0,382.9389,383.244,382.7027,383.0669,4925.0
2023-06-23 11:00:00,389.04,389.43,388.72,388.72,3674.0,382.8799,383.2637,382.5649,382.5649,3674.0
2023-06-23 11:05:00,388.76,389.26,388.56,389.26,5793.0,382.6043,383.0964,382.4075,383.0964,5793.0
2023-06-23 11:10:00,389.17,389.34,388.67,389.28,4219.0,383.0078,383.1751,382.5157,383.1161,4219.0
2023-06-23 11:15:00,389.19,389.38,389.06,389.19,5148.0,383.0275,383.2145,382.8996,383.0275,5148.0
2023-06-23 11:20:00,389.04,389.14,388.81,388.82,2477.0,382.8799,382.9783,382.6535,382.6634,2477.0
2023-06-23 11:25:00,388.85,389.04,388.75,388.92,2110.0,382.6929,382.8799,382.5945,382.7618,2110.0
2023-06-23 11:30:00,389.05,389.27,388.96,389.25,3653.0,382.8897,383.1062,382.8011,383.0865,3653.0
2023-06-23 11:35:00,389.43,389.6,389.21,389.21,2947.0,383.2637,383.431,383.0472,383.0472,2947.0
2023-06-23 11:40:00,389.3,389.43,389.13,389.26,3674.0,383.1358,383.2637,382.9684,383.0964,3674.0
2023-06-23 11:45:00,389.35,389.59,389.3,389.59,4082.0,383.185,383.4212,383.1358,383.4212,4082.0
2023-06-23 11:50:00,389.65,389.81,389.45,389.64,4466.0,383.4802,383.6377,383.2834,383.4704,4466.0
2023-06-23 11:55:00,389.76,390.01,389.67,390.01,1721.0,383.5885,383.8345,383.4999,383.8345,1721.0
2023-06-23 12:00:00,390.08,390.24,389.56,389.59,3174.0,383.9034,384.0609,383.3916,383.4212,3174.0
2023-06-23 12:05:00,389.55,389.55,389.55,389.55,100.0,383.3818,383.3818,383.3818,383.3818,100.0
2023-06-23 12:10:00,389.56,389.69,389.32,389.55,1889.0,383.3916,383.5196,383.1554,383.3818,1889.0
2023-06-23 12:15:00,389.67,390.29,389.67,390.29,2771.0,383.4999,384.1101,383.4999,384.1101,2771.0
2023-06-23 12:20:00,389.9,390.14,389.85,390.13,2315.0,383.7263,383.9625,383.677,383.9526,2315.0
2023-06-23 12:25:00,390.04,390.34,389.96,390.33,1559.0,383.864,384.1593,383.7853,384.1494,1559.0
2023-06-23 12:30:00,390.13,390.43,390.01,390.05,3183.0,383.9526,384.2479,383.8345,383.8739,3183.0
2023-06-23 12:35:00,389.96,390.33,389.95,390.04,4256.0,383.7853,384.1494,383.7755,383.864,4256.0
2023-06-23 12:40:00,390.09,390.11,389.93,390.11,2866.0,383.9132,383.9329,383.7558,383.9329,2866.0
2023-06-23 12:45:00,389.98,390.37,389.98,390.32,2684.0,383.805,384.1888,383.805,384.1396,2684.0
2023-06-23 12:50:00,390.31,390.31,390.01,390.05,4050.0,384.1298,384.1298,383.8345,383.8739,4050.0
2023-06-23 12:55:00,390.04,390.22,390.03,390.22,8124.0,383.864,384.0412,383.8542,384.0412,8124.0
2023-06-23 13:00:00,390.22,390.22,389.99,390.09,2975.0,384.0412,384.0412,383.8148,383.9132,2975.0
2023-06-23 13:05:00,390.0,390.26,389.94,390.16,4571.0,383.8247,384.0806,383.7656,383.9821,4571.0
2023-06-23 13:10:00,390.21,390.22,390.1,390.22,300.0,384.0313,384.0412,383.9231,384.0412,300.0
2023-06-23 13:15:00,390.09,390.3,389.96,390.06,9927.0,383.9132,384.1199,383.7853,383.8837,9927.0
2023-06-23 13:20:00,390.16,390.38,389.95,390.06,3371.0,383.9821,384.1987,383.7755,383.8837,3371.0
2023-06-23 13:25:00,390.16,390.4,390.09,390.4,1530.0,383.9821,384.2183,383.9132,384.2183,1530.0
2023-06-23 13:30:00,390.05,390.16,389.97,390.11,2700.0,383.8739,383.9821,383.7951,383.9329,2700.0
2023-06-23 13:35:00,390.12,390.78,390.11,390.5,2800.0,383.9428,384.5923,383.9329,384.3168,2800.0
2023-06-23 13:40:00,390.55,390.63,390.45,390.49,1112.0,384.366,384.4447,384.2675,384.3069,1112.0
2023-06-23 13:45:00,390.27,390.5,390.22,390.37,1274.0,384.0904,384.3168,384.0412,384.1888,1274.0
2023-06-23 13:50:00,390.37,390.64,390.23,390.55,6923.0,384.1888,384.4545,384.051,384.366,6923.0
2023-06-23 13:55:00,390.55,390.56,390.37,390.55,3284.0,384.366,384.3758,384.1888,384.366,3284.0
2023-06-23 14:00:00,390.32,390.61,390.32,390.52,599.0,384.1396,384.425,384.1396,384.3364,599.0
2023-06-23 14:05:00,390.36,390.55,389.95,390.07,3840.0,384.179,384.366,383.7755,383.8936,3840.0
2023-06-23 14:10:00,390.08,390.54,390.01,390.53,2868.0,383.9034,384.3561,383.8345,384.3463,2868.0
2023-06-23 14:15:00,390.43,390.63,390.36,390.61,2107.0,384.2479,384.4447,384.179,384.425,2107.0
2023-06-23 14:20:00,390.6,390.78,390.59,390.67,2257.0,384.4152,384.5923,384.4053,384.4841,2257.0
2023-06-23 14:25:00,390.62,390.65,390.45,390.51,1824.0,384.4349,384.4644,384.2675,384.3266,1824.0
2023-06-23 14:30:00,390.41,390.6,390.32,390.37,3438.0,384.2282,384.4152,384.1396,384.1888,3438.0
2023-06-23 14:35:00,390.54,390.59,390.02,390.03,2884.0,384.3561,384.4053,383.8444,383.8542,2884.0
2023-06-23 14:40:00,390.12,390.28,389.97,390.28,6784.0,383.9428,384.1002,383.7951,384.1002,6784.0
2023-06-23 14:45:00,390.11,390.28,389.91,390.14,7640.0,383.9329,384.1002,383.7361,383.9625,7640.0
2023-06-23 14:50:00,390.28,390.3,389.76,389.78,13707.0,384.1002,384.1199,383.5885,383.6082,13707.0
2023-06-23 14:55:00,389.92,390.33,389.83,390.17,6111.0,383.7459,384.1494,383.6574,383.992,6111.0
2023-06-23 15:00:00,390.08,390.23,389.47,390.05,6816.0,383.9034,384.051,383.3031,383.8739,6816.0
2023-06-23 15:05:00,390.0,390.55,389.95,390.55,5370.0,383.8247,384.366,383.7755,384.366,5370.0
2023-06-23 15:10:00,390.55,390.91,390.37,390.78,8497.0,384.366,384.7203,384.1888,384.5923,8497.0
2023-06-23 15:15:00,390.83,391.0,390.6,390.89,2921.0,384.6415,384.8088,384.4152,384.7006,2921.0
2023-06-23 15:20:00,390.87,391.09,390.12,390.13,4142.0,384.6809,384.8974,383.9428,383.9526,4142.0
2023-06-23 15:25:00,390.13,390.59,390.11,390.39,2500.0,383.9526,384.4053,383.9329,384.2085,2500.0
2023-06-23 15:30:00,390.6,390.71,390.09,390.45,4577.0,384.4152,384.5234,383.9132,384.2675,4577.0
2023-06-23 15:35:00,390.75,390.94,390.59,390.93,4834.0,384.5628,384.7498,384.4053,384.7399,4834.0
2023-06-23 15:40:00,390.82,390.94,390.5,390.94,4893.0,384.6317,384.7498,384.3168,384.7498,4893.0
2023-06-23 15:45:00,390.96,391.1,390.73,390.95,10015.0,384.7695,384.9073,384.5431,384.7596,10015.0
2023-06-23 15:50:00,390.91,392.32,390.46,391.51,31500.0,384.7203,386.1079,384.2774,385.3108,31500.0
2023-06-23 15:55:00,391.71,391.85,390.18,390.46,34160.0,385.5076,385.6454,384.0018,384.2774,34160.0
2023-06-26 09:30:00,390.26,390.69,389.37,390.34,14565.0,384.0806,384.5037,383.2046,384.1593,14565.0
2023-06-26 09:35:00,390.33,390.84,389.62,390.4,8855.0,384.1494,384.6514,383.4507,384.2183,8855.0
2023-06-26 09:40:00,390.33,391.04,390.1,391.03,2699.0,384.1494,384.8482,383.9231,384.8384,2699.0
2023-06-26 09:45:00,391.03,391.35,390.38,390.38,2688.0,384.8384,385.1533,384.1987,384.1987,2688.0
2023-06-26 09:50:00,390.35,390.65,390.04,390.34,10224.0,384.1691,384.4644,383.864,384.1593,10224.0
2023-06-26 09:55:00,390.3,391.35,390.15,390.81,19631.0,384.1199,385.1533,383.9723,384.6218,19631.0
2023-06-26 10:00:00,390.53,390.97,390.0,390.22,6747.0,384.3463,384.7793,383.8247,384.0412,6747.0
2023-06-26 10:05:00,390.22,390.67,390.18,390.18,5660.0,384.0412,384.4841,384.0018,384.0018,5660.0
2023-06-26 10:10:00,390.14,390.68,389.86,390.68,6592.0,383.9625,384.4939,383.6869,384.4939,6592.0
2023-06-26 10:15:00,390.82,391.0,390.1,390.31,4642.0,384.6317,384.8088,383.9231,384.1298,4642.0
2023-06-26 10:20:00,390.31,390.43,390.11,390.43,3951.0,384.1298,384.2479,383.9329,384.2479,3951.0
2023-06-26 10:25:00,390.42,390.44,390.23,390.23,3101.0,384.238,384.2577,384.051,384.051,3101.0
2023-06-26 10:30:00,390.27,390.52,390.22,390.36,7370.0,384.0904,384.3364,384.0412,384.179,7370.0
2023-06-26 10:35:00,390.43,390.51,390.22,390.3,7376.0,384.2479,384.3266,384.0412,384.1199,7376.0
2023-06-26 10:40:00,390.3,390.55,389.98,390.55,8191.0,384.1199,384.366,383.805,384.366,8191.0
2023-06-26 10:45:00,390.59,390.59,390.3,390.35,3791.0,384.4053,384.4053,384.1199,384.1691,3791.0
2023-06-26 10:50:00,390.5,390.95,390.49,390.51,3397.0,384.3168,384.7596,384.3069,384.3266,3397.0
2023-06-26 10:55:00,390.62,391.03,390.62,390.95,6690.0,384.4349,384.8384,384.4349,384.7596,6690.0
2023-06-26 11:00:00,390.93,390.93,390.64,390.64,2847.0,384.7399,384.7399,384.4545,384.4545,2847.0
2023-06-26 11:05:00,390.45,390.52,390.06,390.52,4910.0,384.2675,384.3364,383.8837,384.3364,4910.0
2023-06-26 11:10:00,390.48,390.57,390.36,390.36,1500.0,384.2971,384.3856,384.179,384.179,1500.0
2023-06-26 11:15:00,390.34,390.5,390.2,390.34,4431.0,384.1593,384.3168,384.0215,384.1593,4431.0
2023-06-26 11:20:00,390.33,390.33,388.97,388.97,1702.0,384.1494,384.1494,382.811,382.811,1702.0
2023-06-26 11:25:00,388.88,389.39,388.73,389.13,5368.0,382.7224,383.2243,382.5748,382.9684,5368.0
2023-06-26 11:30:00,389.17,389.31,389.15,389.15,1872.0,383.0078,383.1456,382.9881,382.9881,1872.0
2023-06-26 11:35:00,389.25,389.69,389.25,389.55,5733.0,383.0865,383.5196,383.0865,383.3818,5733.0
2023-06-26 11:40:00,389.74,389.86,389.32,389.48,4011.0,383.5688,383.6869,383.1554,383.3129,4011.0
2023-06-26 11:45:00,389.54,390.0,389.53,390.0,2127.0,383.372,383.8247,383.3621,383.8247,2127.0
2023-06-26 11:50:00,390.01,390.01,389.89,389.92,1700.0,383.8345,383.8345,383.7164,383.7459,1700.0
2023-06-26 11:55:00,389.86,390.09,389.81,390.05,1322.0,383.6869,383.9132,383.6377,383.8739,1322.0
2023-06-26 12:00:00,390.16,390.16,389.58,389.68,1967.0,383.9821,383.9821,383.4113,383.5097,1967.0
2023-06-26 12:05:00,389.56,389.56,388.78,388.78,2153.0,383.3916,383.3916,382.624,382.624,2153.0
2023-06-26 12:10:00,388.74,389.61,388.58,389.46,5002.0,382.5846,383.4408,382.4272,383.2932,5002.0
2023-06-26 12:15:00,389.46,389.97,389.45,389.81,4406.0,383.2932,383.7951,383.2834,383.6377,4406.0
2023-06-26 12:20:00,389.7,390.32,389.64,390.3,2864.0,383.5294,384.1396,383.4704,384.1199,2864.0
2023-06-26 12:25:00,390.14,390.14,389.58,389.69,2014.0,383.9625,383.9625,383.4113,383.5196,2014.0
2023-06-26 12:30:00,389.71,389.72,389.13,389.29,1801.0,383.5393,383.5491,382.9684,383.1259,1801.0
2023-06-26 12:35:00,389.15,389.28,388.86,388.99,3829.0,382.9881,383.1161,382.7027,382.8307,3829.0
2023-06-26 12:40:00,388.84,388.84,388.44,388.65,3114.0,382.683,382.683,382.2894,382.496,3114.0
2023-06-26 12:45:00,388.78,389.38,388.78,389.02,2181.0,382.624,383.2145,382.624,382.8602,2181.0
2023-06-26 12:50:00,389.05,389.1,388.74,389.05,2007.0,382.8897,382.9389,382.5846,382.8897,2007.0
2023-06-26 12:55:00,389.04,389.58,389.03,389.35,676.0,382.8799,383.4113,382.87,383.185,676.0
2023-06-26 13:00:00,389.46,389.46,389.23,389.26,900.0,383.2932,383.2932,383.0669,383.0964,900.0
2023-06-26 13:05:00,389.33,389.33,388.78,388.84,1795.0,383.1653,383.1653,382.624,382.683,1795.0
2023-06-26 13:10:00,388.99,389.09,388.85,388.87,1707.0,382.8307,382.9291,382.6929,382.7126,1707.0
2023-06-26 13:15:00,389.12,389.43,389.12,389.4,1083.0,382.9586,383.2637,382.9586,383.2342,1083.0
2023-06-26 13:20:00,389.38,389.4,388.97,388.97,2310.0,383.2145,383.2342,382.811,382.811,2310.0
2023-06-26 13:25:00,388.87,389.55,388.74,389.55,2001.0,382.7126,383.3818,382.5846,383.3818,2001.0
2023-06-26 13:30:00,389.53,389.56,389.03,389.24,1790.0,383.3621,383.3916,382.87,383.0767,1790.0
2023-06-26 13:35:00,389.24,389.49,389.13,389.49,1381.0,383.0767,383.3227,382.9684,383.3227,1381.0
2023-06-26 13:40:00,389.58,389.58,389.1,389.11,6328.0,383.4113,383.4113,382.9389,382.9488,6328.0
2023-06-26 13:45:00,389.17,389.29,389.04,389.16,827.0,383.0078,383.1259,382.8799,382.998,827.0
2023-06-26 13:50:00,389.26,389.32,388.62,388.62,1521.0,383.0964,383.1554,382.4665,382.4665,1521.0
2023-06-26 13:55:00,388.56,388.88,388.42,388.66,3372.0,382.4075,382.7224,382.2697,382.5059,3372.0
2023-06-26 14:00:00,388.57,389.05,388.57,388.86,1172.0,382.4173,382.8897,382.4173,382.7027,1172.0
2023-06-26 14:05:00,388.74,388.77,388.51,388.55,910.0,382.5846,382.6141,382.3583,382.3976,910.0
2023-06-26 14:10:00,388.5,388.73,388.33,388.33,2535.0,382.3484,382.5748,382.1811,382.1811,2535.0
2023-06-26 14:15:00,388.33,388.51,388.26,388.28,903.0,382.1811,382.3583,382.1122,382.1319,903.0
2023-06-26 14:20:00,388.15,388.23,387.93,388.21,1800.0,382.004,382.0827,381.7874,382.063,1800.0
2023-06-26 14:25:00,388.25,388.28,388.05,388.19,5047.0,382.1024,382.1319,381.9055,382.0433,5047.0
2023-06-26 14:30:00,388.11,388.3,388.05,388.3,7514.0,381.9646,382.1516,381.9055,382.1516,7514.0
2023-06-26 14:35:00,388.24,388.41,388.15,388.41,4276.0,382.0925,382.2598,382.004,382.2598,4276.0
2023-06-26 14:40:00,388.35,388.35,388.14,388.15,2000.0,382.2008,382.2008,381.9941,382.004,2000.0
2023-06-26 14:45:00,388.18,388.41,388.01,388.35,29031.0,382.0335,382.2598,381.8662,382.2008,29031.0
2023-06-26 14:50:00,388.35,388.35,388.09,388.17,1580.0,382.2008,382.2008,381.9449,382.0236,1580.0
2023-06-26 14:55:00,388.29,388.29,388.08,388.22,1900.0,382.1417,382.1417,381.9351,382.0729,1900.0
2023-06-26 15:00:00,388.44,388.52,388.36,388.42,1562.0,382.2894,382.3681,382.2106,382.2697,1562.0
2023-06-26 15:05:00,388.5,388.5,388.12,388.21,2000.0,382.3484,382.3484,381.9744,382.063,2000.0
2023-06-26 15:10:00,388.15,388.19,387.93,387.93,1914.0,382.004,382.0433,381.7874,381.7874,1914.0
2023-06-26 15:15:00,388.05,388.22,387.88,387.91,4171.0,381.9055,382.0729,381.7382,381.7678,4171.0
2023-06-26 15:20:00,387.89,388.01,387.63,387.87,2810.0,381.7481,381.8662,381.4922,381.7284,2810.0
2023-06-26 15:25:00,387.87,388.07,387.86,388.07,1254.0,381.7284,381.9252,381.7186,381.9252,1254.0
2023-06-26 15:30:00,387.92,388.4,387.86,388.4,3252.0,381.7776,382.25,381.7186,382.25,3252.0
2023-06-26 15:35:00,388.52,388.84,388.48,388.7,3591.0,382.3681,382.683,382.3287,382.5453,3591.0
2023-06-26 15:40:00,388.77,388.89,388.44,388.53,5350.0,382.6141,382.7322,382.2894,382.3779,5350.0
2023-06-26 15:45:00,388.41,388.45,388.03,388.26,11450.0,382.2598,382.2992,381.8859,382.1122,11450.0
2023-06-26 15:50:00,388.15,388.25,387.53,387.8,17790.0,382.004,382.1024,381.3938,381.6595,17790.0
2023-06-26 15:55:00,387.78,387.81,386.93,387.15,45435.0,381.6398,381.6693,380.8033,381.0198,45435.0
2023-06-27 09:30:00,389.65,389.65,388.3,388.79,11095.0,383.4802,383.4802,382.1516,382.6338,11095.0
2023-06-27 09:35:00,388.69,389.41,388.5,389.36,6220.0,382.5354,383.244,382.3484,383.1948,6220.0
2023-06-27 09:40:00,389.49,389.49,388.38,388.58,4170.0,383.3227,383.3227,382.2303,382.4272,4170.0
2023-06-27 09:45:00,388.51,389.01,388.5,388.65,3167.0,382.3583,382.8503,382.3484,382.496,3167.0
2023-06-27 09:50:00,388.66,388.66,388.4,388.46,2744.0,382.5059,382.5059,382.25,382.3091,2744.0
2023-06-27 09:55:00,388.41,388.54,388.11,388.11,1440.0,382.2598,382.3878,381.9646,381.9646,1440.0
2023-06-27 10:00:00,388.22,388.48,387.76,387.87,3019.0,382.0729,382.3287,381.6201,381.7284,3019.0
2023-06-27 10:05:00,387.77,387.92,387.5,387.66,4276.0,381.63,381.7776,381.3643,381.5217,4276.0
2023-06-27 10:10:00,387.63,387.97,387.46,387.97,3188.0,381.4922,381.8268,381.3249,381.8268,3188.0
2023-06-27 10:15:00,388.02,388.18,387.91,388.09,3142.0,381.876,382.0335,381.7678,381.9449,3142.0
2023-06-27 10:20:00,388.05,388.05,387.66,387.66,3198.0,381.9055,381.9055,381.5217,381.5217,3198.0
2023-06-27 10:25:00,387.75,387.75,387.33,387.39,3016.0,381.6103,381.6103,381.1969,381.256,3016.0
2023-06-27 10:30:00,387.25,387.58,386.92,387.58,3235.0,381.1182,381.443,380.7934,381.443,3235.0
2023-06-27 10:35:00,387.43,387.6,387.14,387.14,2322.0,381.2954,381.4627,381.01,381.01,2322.0
2023-06-27 10:40:00,387.08,387.1,387.05,387.06,1200.0,380.9509,380.9706,380.9214,380.9312,1200.0
2023-06-27 10:45:00,387.0,387.21,386.92,387.15,3659.0,380.8722,381.0788,380.7934,381.0198,3659.0
2023-06-27 10:50:00,387.03,387.22,386.68,386.68,6383.0,380.9017,381.0887,380.5572,380.5572,6383.0
2023-06-27 10:55:00,386.67,387.74,386.64,387.62,3032.0,380.5474,381.6005,380.5179,381.4824,3032.0
2023-06-27 11:00:00,387.53,387.78,387.32,387.47,3505.0,381.3938,381.6398,381.1871,381.3347,3505.0
2023-06-27 11:05:00,387.39,387.4,387.19,387.19,1728.0,381.256,381.2658,381.0592,381.0592,1728.0
2023-06-27 11:10:00,387.03,387.13,386.79,386.83,1900.0,380.9017,381.0001,380.6655,380.7049,1900.0
2023-06-27 11:15:00,386.88,387.35,386.87,387.35,2806.0,380.7541,381.2166,380.7442,381.2166,2806.0
2023-06-27 11:20:00,387.42,387.92,387.41,387.86,3125.0,381.2855,381.7776,381.2757,381.7186,3125.0
2023-06-27 11:25:00,387.79,387.92,387.66,387.84,2344.0,381.6497,381.7776,381.5217,381.6989,2344.0
2023-06-27 11:30:00,387.73,388.08,387.73,387.89,2194.0,381.5906,381.9351,381.5906,381.7481,2194.0
2023-06-27 11:35:00,387.89,388.0,387.81,387.86,2124.0,381.7481,381.8563,381.6693,381.7186,2124.0
2023-06-27 11:40:00,387.78,387.91,387.63,387.9,3400.0,381.6398,381.7678,381.4922,381.7579,3400.0
2023-06-27 11:45:00,387.91,388.03,387.82,388.03,2367.0,381.7678,381.8859,381.6792,381.8859,2367.0
2023-06-27 11:50:00,388.03,388.84,387.97,388.84,1742.0,381.8859,382.683,381.8268,382.683,1742.0
2023-06-27 11:55:00,388.83,388.9,388.6,388.68,2400.0,382.6732,382.7421,382.4468,382.5256,2400.0
2023-06-27 12:00:00,388.61,389.29,388.61,389.15,4041.0,382.4567,383.1259,382.4567,382.9881,4041.0
2023-06-27 12:05:00,389.2,389.21,389.06,389.18,1612.0,383.0373,383.0472,382.8996,383.0177,1612.0
2023-06-27 12:10:00,389.3,389.41,389.19,389.33,2954.0,383.1358,383.244,383.0275,383.1653,2954.0
2023-06-27 12:15:00,389.31,389.65,389.31,389.53,2367.0,383.1456,383.4802,383.1456,383.3621,2367.0
2023-06-27 12:20:00,389.53,389.79,389.53,389.79,908.0,383.3621,383.618,383.3621,383.618,908.0
2023-06-27 12:25:00,389.79,389.83,389.58,389.63,3920.0,383.618,383.6574,383.4113,383.4605,3920.0
2023-06-27 12:30:00,389.67,389.67,389.55,389.55,2077.0,383.4999,383.4999,383.3818,383.3818,2077.0
2023-06-27 12:35:00,389.63,390.15,389.62,390.15,2010.0,383.4605,383.9723,383.4507,383.9723,2010.0
2023-06-27 12:40:00,390.09,390.14,390.02,390.03,2200.0,383.9132,383.9625,383.8444,383.8542,2200.0
2023-06-27 12:45:00,390.03,390.37,390.03,390.17,3662.0,383.8542,384.1888,383.8542,383.992,3662.0
2023-06-27 12:50:00,390.22,390.34,390.09,390.17,3155.0,384.0412,384.1593,383.9132,383.992,3155.0
2023-06-27 12:55:00,390.16,390.16,389.86,389.87,3365.0,383.9821,383.9821,383.6869,383.6967,3365.0
2023-06-27 13:00:00,389.87,390.16,389.53,389.53,4141.0,383.6967,383.9821,383.3621,383.3621,4141.0
2023-06-27 13:05:00,389.5,389.58,389.03,389.27,6065.0,383.3326,383.4113,382.87,383.1062,6065.0
2023-06-27 13:10:00,389.37,389.75,389.35,389.75,900.0,383.2046,383.5786,383.185,383.5786,900.0
2023-06-27 13:15:00,389.84,389.98,389.8,389.86,1953.0,383.6672,383.805,383.6278,383.6869,1953.0
2023-06-27 13:20:00,389.98,390.18,389.85,390.08,4245.0,383.805,384.0018,383.677,383.9034,4245.0
2023-06-27 13:25:00,390.08,390.22,390.08,390.19,1514.0,383.9034,384.0412,383.9034,384.0117,1514.0
2023-06-27 13:30:00,390.19,390.33,390.16,390.25,2125.0,384.0117,384.1494,383.9821,384.0707,2125.0
2023-06-27 13:35:00,390.25,390.48,390.24,390.46,2500.0,384.0707,384.2971,384.0609,384.2774,2500.0
2023-06-27 13:40:00,390.4,390.68,390.4,390.56,6095.0,384.2183,384.4939,384.2183,384.3758,6095.0
2023-06-27 13:45:00,390.49,390.64,390.42,390.64,3717.0,384.3069,384.4545,384.238,384.4545,3717.0
2023-06-27 13:50:00,390.6,390.97,390.6,390.89,2386.0,384.4152,384.7793,384.4152,384.7006,2386.0
2023-06-27 13:55:00,390.89,391.15,390.76,391.15,2770.0,384.7006,384.9565,384.5726,384.9565,2770.0
2023-06-27 14:00:00,391.15,391.29,390.94,391.13,3201.0,384.9565,385.0942,384.7498,384.9368,3201.0
2023-06-27 14:05:00,391.21,391.48,391.2,391.34,3434.0,385.0155,385.2812,385.0057,385.1435,3434.0
2023-06-27 14:10:00,391.35,391.47,391.35,391.38,1438.0,385.1533,385.2714,385.1533,385.1828,1438.0
2023-06-27 14:15:00,391.49,391.57,391.4,391.57,1902.0,385.2911,385.3698,385.2025,385.3698,1902.0
2023-06-27 14:20:00,391.56,391.82,391.56,391.67,1466.0,385.36,385.6159,385.36,385.4682,1466.0
2023-06-27 14:25:00,391.67,391.74,391.5,391.5,6239.0,385.4682,385.5371,385.3009,385.3009,6239.0
2023-06-27 14:30:00,391.5,391.72,391.49,391.52,2181.0,385.3009,385.5174,385.2911,385.3206,2181.0
2023-06-27 14:35:00,391.53,391.55,391.29,391.29,1710.0,385.3304,385.3501,385.0942,385.0942,1710.0
2023-06-27 14:40:00,391.15,391.16,391.0,391.0,2946.0,384.9565,384.9663,384.8088,384.8088,2946.0
2023-06-27 14:45:00,391.07,391.47,390.99,391.38,3710.0,384.8777,385.2714,384.799,385.1828,3710.0
2023-06-27 14:50:00,391.47,391.52,391.3,391.3,2216.0,385.2714,385.3206,385.1041,385.1041,2216.0
2023-06-27 14:55:00,391.32,391.46,391.22,391.22,2000.0,385.1238,385.2616,385.0254,385.0254,2000.0
2023-06-27 15:00:00,391.32,391.78,391.26,391.59,1604.0,385.1238,385.5765,385.0647,385.3895,1604.0
2023-06-27 15:05:00,391.65,391.92,391.58,391.81,2003.0,385.4485,385.7143,385.3797,385.606,2003.0
2023-06-27 15:10:00,391.8,391.8,391.65,391.79,2249.0,385.5962,385.5962,385.4485,385.5863,2249.0
2023-06-27 15:15:00,391.73,392.02,391.73,391.76,1635.0,385.5273,385.8127,385.5273,385.5568,1635.0
2023-06-27 15:20:00,391.75,391.78,391.59,391.78,2002.0,385.547,385.5765,385.3895,385.5765,2002.0
2023-06-27 15:25:00,391.93,392.25,391.91,392.18,3200.0,385.7241,386.039,385.7044,385.9702,3200.0
2023-06-27 15:30:00,392.19,392.32,391.83,391.85,4490.0,385.98,386.1079,385.6257,385.6454,4490.0
2023-06-27 15:35:00,391.76,391.76,391.53,391.53,5185.0,385.5568,385.5568,385.3304,385.3304,5185.0
2023-06-27 15:40:00,391.53,391.85,391.53,391.73,5120.0,385.3304,385.6454,385.3304,385.5273,5120.0
2023-06-27 15:45:00,391.72,391.78,391.1,391.37,15964.0,385.5174,385.5765,384.9073,385.173,15964.0
2023-06-27 15:50:00,391.34,391.34,390.74,390.88,16253.0,385.1435,385.1435,384.553,384.6907,16253.0
2023-06-27 15:55:00,390.81,391.25,390.73,390.91,36488.0,384.6218,385.0549,384.5431,384.7203,36488.0
2023-06-28 09:30:00,390.24,392.1,389.19,390.57,22614.0,384.0609,385.8914,383.0275,384.3856,22614.0
2023-06-28 09:35:00,390.27,391.36,389.61,390.85,4209.0,384.0904,385.1631,383.4408,384.6612,4209.0
2023-06-28 09:40:00,391.41,391.41,389.93,390.74,2688.0,385.2123,385.2123,383.7558,384.553,2688.0
2023-06-28 09:45:00,390.28,390.54,390.0,390.48,3522.0,384.1002,384.3561,383.8247,384.2971,3522.0
2023-06-28 09:50:00,390.33,391.06,390.0,390.86,3980.0,384.1494,384.8679,383.8247,384.6711,3980.0
2023-06-28 09:55:00,391.04,391.95,390.95,391.21,10038.0,384.8482,385.7438,384.7596,385.0155,10038.0
2023-06-28 10:00:00,390.83,390.91,389.98,390.46,9252.0,384.6415,384.7203,383.805,384.2774,9252.0
2023-06-28 10:05:00,390.41,390.54,389.91,390.33,4478.0,384.2282,384.3561,383.7361,384.1494,4478.0
2023-06-28 10:10:00,390.16,390.37,389.39,390.37,7312.0,383.9821,384.1888,383.2243,384.1888,7312.0
2023-06-28 10:15:00,390.25,390.76,390.25,390.58,3985.0,384.0707,384.5726,384.0707,384.3955,3985.0
2023-06-28 10:20:00,390.62,390.77,390.31,390.42,3331.0,384.4349,384.5825,384.1298,384.238,3331.0
2023-06-28 10:25:00,390.2,391.24,390.17,391.09,5536.0,384.0215,385.045,383.992,384.8974,5536.0
2023-06-28 10:30:00,391.22,391.65,391.22,391.54,2407.0,385.0254,385.4485,385.0254,385.3403,2407.0
2023-06-28 10:35:00,391.55,391.92,391.49,391.92,2909.0,385.3501,385.7143,385.2911,385.7143,2909.0
2023-06-28 10:40:00,391.73,391.88,391.55,391.55,2804.0,385.5273,385.6749,385.3501,385.3501,2804.0
2023-06-28 10:45:00,391.64,391.67,391.4,391.65,2433.0,385.4387,385.4682,385.2025,385.4485,2433.0
2023-06-28 10:50:00,391.65,391.83,391.2,391.41,2300.0,385.4485,385.6257,385.0057,385.2123,2300.0
2023-06-28 10:55:00,391.48,391.48,390.66,390.74,3775.0,385.2812,385.2812,384.4742,384.553,3775.0
2023-06-28 11:00:00,390.37,390.94,390.37,390.91,2300.0,384.1888,384.7498,384.1888,384.7203,2300.0
2023-06-28 11:05:00,390.86,391.01,390.6,390.73,2040.0,384.6711,384.8187,384.4152,384.5431,2040.0
2023-06-28 11:10:00,390.69,390.76,389.76,390.01,3568.0,384.5037,384.5726,383.5885,383.8345,3568.0
2023-06-28 11:15:00,390.04,390.59,389.99,390.51,2591.0,383.864,384.4053,383.8148,384.3266,2591.0
2023-06-28 11:20:00,390.78,391.21,390.62,390.62,7836.0,384.5923,385.0155,384.4349,384.4349,7836.0
2023-06-28 11:25:00,390.83,390.84,390.19,390.82,4065.0,384.6415,384.6514,384.0117,384.6317,4065.0
2023-06-28 11:30:00,390.84,391.0,390.69,390.69,1782.0,384.6514,384.8088,384.5037,384.5037,1782.0
2023-06-28 11:35:00,390.79,391.17,390.46,391.11,3226.0,384.6022,384.9761,384.2774,384.9171,3226.0
2023-06-28 11:40:00,391.12,391.2,390.98,391.06,1000.0,384.9269,385.0057,384.7892,384.8679,1000.0
2023-06-28 11:45:00,391.07,391.07,390.63,390.77,1906.0,384.8777,384.8777,384.4447,384.5825,1906.0
2023-06-28 11:50:00,390.6,390.76,390.15,390.28,1619.0,384.4152,384.5726,383.9723,384.1002,1619.0
2023-06-28 11:55:00,390.35,390.8,390.35,390.68,2328.0,384.1691,384.612,384.1691,384.4939,2328.0
2023-06-28 12:00:00,390.56,390.56,390.15,390.15,900.0,384.3758,384.3758,383.9723,383.9723,900.0
2023-06-28 12:05:00,390.51,390.92,390.43,390.91,3198.0,384.3266,384.7301,384.2479,384.7203,3198.0
2023-06-28 12:10:00,390.86,391.49,390.86,391.49,3500.0,384.6711,385.2911,384.6711,385.2911,3500.0
2023-06-28 12:15:00,391.44,391.63,391.28,391.28,3009.0,385.2419,385.4289,385.0844,385.0844,3009.0
2023-06-28 12:20:00,391.11,391.34,390.97,391.33,2325.0,384.9171,385.1435,384.7793,385.1336,2325.0
2023-06-28 12:25:00,391.1,391.2,390.78,391.2,3012.0,384.9073,385.0057,384.5923,385.0057,3012.0
2023-06-28 12:30:00,391.2,391.37,391.18,391.31,1547.0,385.0057,385.173,384.986,385.1139,1547.0
2023-06-28 12:35:00,391.28,391.43,391.23,391.3,1050.0,385.0844,385.232,385.0352,385.1041,1050.0
2023-06-28 12:40:00,391.31,391.55,390.54,390.56,4893.0,385.1139,385.3501,384.3561,384.3758,4893.0
2023-06-28 12:45:00,390.57,390.99,390.3,390.7,2100.0,384.3856,384.799,384.1199,384.5136,2100.0
2023-06-28 12:50:00,390.59,390.67,390.28,390.31,2724.0,384.4053,384.4841,384.1002,384.1298,2724.0
2023-06-28 12:55:00,390.03,390.51,390.03,390.47,1900.0,383.8542,384.3266,383.8542,384.2872,1900.0
2023-06-28 13:00:00,390.64,390.79,390.46,390.78,1705.0,384.4545,384.6022,384.2774,384.5923,1705.0
2023-06-28 13:05:00,390.76,390.79,390.45,390.76,800.0,384.5726,384.6022,384.2675,384.5726,800.0
2023-06-28 13:10:00,390.68,390.68,390.21,390.35,1677.0,384.4939,384.4939,384.0313,384.1691,1677.0
2023-06-28 13:15:00,390.39,390.59,390.22,390.57,2415.0,384.2085,384.4053,384.0412,384.3856,2415.0
2023-06-28 13:20:00,390.64,391.13,390.58,391.13,2150.0,384.4545,384.9368,384.3955,384.9368,2150.0
2023-06-28 13:25:00,391.13,391.2,391.07,391.09,900.0,384.9368,385.0057,384.8777,384.8974,900.0
2023-06-28 13:30:00,391.04,391.21,390.68,390.68,3481.0,384.8482,385.0155,384.4939,384.4939,3481.0
2023-06-28 13:35:00,390.74,390.85,390.66,390.66,1695.0,384.553,384.6612,384.4742,384.4742,1695.0
2023-06-28 13:40:00,390.74,390.74,390.18,390.25,2704.0,384.553,384.553,384.0018,384.0707,2704.0
2023-06-28 13:45:00,390.15,390.28,389.94,390.04,2000.0,383.9723,384.1002,383.7656,383.864,2000.0
2023-06-28 13:50:00,390.14,390.23,389.78,390.23,1812.0,383.9625,384.051,383.6082,384.051,1812.0
2023-06-28 13:55:00,390.34,390.39,390.16,390.16,1684.0,384.1593,384.2085,383.9821,383.9821,1684.0
2023-06-28 14:00:00,390.32,390.71,390.31,390.59,1509.0,384.1396,384.5234,384.1298,384.4053,1509.0
2023-06-28 14:05:00,390.64,390.64,390.4,390.42,1520.0,384.4545,384.4545,384.2183,384.238,1520.0
2023-06-28 14:10:00,390.56,390.7,390.55,390.61,1220.0,384.3758,384.5136,384.366,384.425,1220.0
2023-06-28 14:15:00,390.68,390.82,390.61,390.66,1004.0,384.4939,384.6317,384.425,384.4742,1004.0
2023-06-28 14:20:00,390.6,390.75,390.52,390.56,1000.0,384.4152,384.5628,384.3364,384.3758,1000.0
2023-06-28 14:25:00,390.54,390.72,390.54,390.72,1500.0,384.3561,384.5333,384.3561,384.5333,1500.0
2023-06-28 14:30:00,390.68,390.81,390.68,390.81,437.0,384.4939,384.6218,384.4939,384.6218,437.0
2023-06-28 14:35:00,390.72,390.84,390.45,390.64,3123.0,384.5333,384.6514,384.2675,384.4545,3123.0
2023-06-28 14:40:00,390.64,390.94,390.51,390.74,1703.0,384.4545,384.7498,384.3266,384.553,1703.0
2023-06-28 14:45:00,390.71,390.85,390.5,390.59,1100.0,384.5234,384.6612,384.3168,384.4053,1100.0
2023-06-28 14:50:00,390.48,390.69,390.33,390.54,5266.0,384.2971,384.5037,384.1494,384.3561,5266.0
2023-06-28 14:55:00,390.44,390.62,390.35,390.62,2197.0,384.2577,384.4349,384.1691,384.4349,2197.0
2023-06-28 15:00:00,390.7,390.71,390.2,390.2,939.0,384.5136,384.5234,384.0215,384.0215,939.0
2023-06-28 15:05:00,390.18,390.18,389.74,390.15,2300.0,384.0018,384.0018,383.5688,383.9723,2300.0
2023-06-28 15:10:00,390.25,390.75,390.25,390.67,1800.0,384.0707,384.5628,384.0707,384.4841,1800.0
2023-06-28 15:15:00,390.68,390.81,390.51,390.74,1550.0,384.4939,384.6218,384.3266,384.553,1550.0
2023-06-28 15:20:00,391.01,391.14,390.9,391.14,1341.0,384.8187,384.9466,384.7104,384.9466,1341.0
2023-06-28 15:25:00,391.03,391.03,390.67,390.77,1400.0,384.8384,384.8384,384.4841,384.5825,1400.0
2023-06-28 15:30:00,390.78,390.88,390.53,390.88,3309.0,384.5923,384.6907,384.3463,384.6907,3309.0
2023-06-28 15:35:00,390.83,390.86,390.61,390.8,3583.0,384.6415,384.6711,384.425,384.612,3583.0
2023-06-28 15:40:00,390.87,391.15,390.8,391.15,5130.0,384.6809,384.9565,384.612,384.9565,5130.0
2023-06-28 15:45:00,391.12,391.52,391.01,391.15,7650.0,384.9269,385.3206,384.8187,384.9565,7650.0
2023-06-28 15:50:00,391.12,391.45,390.93,390.97,7992.0,384.9269,385.2517,384.7399,384.7793,7992.0
2023-06-28 15:55:00,390.89,391.82,390.79,391.82,43840.0,384.7006,385.6159,384.6022,385.6159,43840.0
2023-06-29 09:30:00,391.59,392.09,390.54,391.35,20987.0,385.3895,385.8816,384.3561,385.1533,20987.0
2023-06-29 09:35:00,391.26,392.23,391.21,391.78,10246.0,385.0647,386.0194,385.0155,385.5765,10246.0
2023-06-29 09:40:00,391.55,391.61,390.19,390.19,6310.0,385.3501,385.4092,384.0117,384.0117,6310.0
2023-06-29 09:45:00,389.98,391.28,389.83,391.1,4036.0,383.805,385.0844,383.6574,384.9073,4036.0
2023-06-29 09:50:00,391.2,391.6,391.09,391.4,1231.0,385.0057,385.3993,384.8974,385.2025,1231.0
2023-06-29 09:55:00,391.53,391.56,391.17,391.29,3599.0,385.3304,385.36,384.9761,385.0942,3599.0
2023-06-29 10:00:00,391.44,392.65,391.07,392.65,12375.0,385.2419,386.4327,384.8777,386.4327,12375.0
2023-06-29 10:05:00,392.89,392.89,391.62,391.89,5104.0,386.6689,386.6689,385.419,385.6847,5104.0
2023-06-29 10:10:00,391.77,392.64,391.74,392.57,2637.0,385.5666,386.4229,385.5371,386.354,2637.0
2023-06-29 10:15:00,392.81,392.98,392.77,392.96,2425.0,386.5902,386.7575,386.5508,386.7378,2425.0
2023-06-29 10:20:00,392.95,393.17,392.71,392.74,2684.0,386.728,386.9445,386.4918,386.5213,2684.0
2023-06-29 10:25:00,392.62,393.57,392.59,393.43,7437.0,386.4032,387.3381,386.3737,387.2004,7437.0
2023-06-29 10:30:00,393.36,394.24,393.11,394.24,12812.0,387.1315,387.9975,386.8854,387.9975,12812.0
2023-06-29 10:35:00,394.28,394.52,393.47,394.38,18050.0,388.0369,388.2731,387.2397,388.1353,18050.0
2023-06-29 10:40:00,394.06,394.25,393.47,393.65,9666.0,387.8204,388.0074,387.2397,387.4169,9666.0
2023-06-29 10:45:00,393.56,393.88,393.3,393.88,3141.0,387.3283,387.6432,387.0724,387.6432,3141.0
2023-06-29 10:50:00,394.04,394.11,393.69,393.81,4604.0,387.8007,387.8696,387.4562,387.5743,4604.0
2023-06-29 10:55:00,393.94,394.17,393.94,394.13,4232.0,387.7023,387.9286,387.7023,387.8893,4232.0
2023-06-29 11:00:00,394.27,394.31,393.5,394.31,4601.0,388.0271,388.0664,387.2693,388.0664,4601.0
2023-06-29 11:05:00,394.24,395.35,394.24,395.35,3134.0,387.9975,389.09,387.9975,389.09,3134.0
2023-06-29 11:10:00,395.3,396.12,395.3,395.85,7200.0,389.0407,389.8478,389.0407,389.582,7200.0
2023-06-29 11:15:00,395.85,395.93,395.31,395.64,8724.0,389.582,389.6608,389.0506,389.3754,8724.0
2023-06-29 11:20:00,395.63,395.88,395.54,395.88,2011.0,389.3655,389.6116,389.2769,389.6116,2011.0
2023-06-29 11:25:00,396.3,396.76,396.3,396.75,2501.0,390.0249,390.4776,390.0249,390.4678,2501.0
2023-06-29 11:30:00,396.71,396.86,395.75,395.75,7668.0,390.4284,390.576,389.4836,389.4836,7668.0
2023-06-29 11:35:00,395.68,396.59,395.63,396.58,8844.0,389.4147,390.3103,389.3655,390.3005,8844.0
2023-06-29 11:40:00,396.75,396.75,395.88,395.88,7093.0,390.4678,390.4678,389.6116,389.6116,7093.0
2023-06-29 11:45:00,395.91,396.02,395.8,395.95,855.0,389.6411,389.7493,389.5328,389.6805,855.0
2023-06-29 11:50:00,396.01,396.59,396.01,396.43,8952.0,389.7395,390.3103,389.7395,390.1529,8952.0
2023-06-29 11:55:00,396.49,396.49,396.14,396.43,8378.0,390.2119,390.2119,389.8674,390.1529,8378.0
2023-06-29 12:00:00,396.5,396.54,396.23,396.24,4803.0,390.2217,390.2611,389.956,389.9659,4803.0
2023-06-29 12:05:00,396.34,396.57,396.09,396.25,8473.0,390.0643,390.2906,389.8182,389.9757,8473.0
2023-06-29 12:10:00,396.15,396.46,395.66,395.66,5113.0,389.8773,390.1824,389.395,389.395,5113.0
2023-06-29 12:15:00,395.88,396.12,395.78,396.02,1439.0,389.6116,389.8478,389.5131,389.7493,1439.0
2023-06-29 12:20:00,396.02,396.43,396.02,396.25,3150.0,389.7493,390.1529,389.7493,389.9757,3150.0
2023-06-29 12:25:00,396.27,396.51,396.27,396.33,3520.0,389.9954,390.2316,389.9954,390.0544,3520.0
2023-06-29 12:30:00,396.33,396.57,396.27,396.31,2104.0,390.0544,390.2906,389.9954,390.0348,2104.0
2023-06-29 12:35:00,396.31,396.4,396.22,396.31,2180.0,390.0348,390.1233,389.9462,390.0348,2180.0
2023-06-29 12:40:00,396.21,396.28,395.87,395.94,2937.0,389.9363,390.0052,389.6017,389.6706,2937.0
2023-06-29 12:45:00,395.86,396.21,395.86,395.9,1200.0,389.5919,389.9363,389.5919,389.6312,1200.0
2023-06-29 12:50:00,395.85,395.92,395.73,395.83,2339.0,389.582,389.6509,389.4639,389.5624,2339.0
2023-06-29 12:55:00,395.89,396.19,395.89,396.19,9474.0,389.6214,389.9167,389.6214,389.9167,9474.0
2023-06-29 13:00:00,396.0,396.22,395.85,396.13,3071.0,389.7297,389.9462,389.582,389.8576,3071.0
2023-06-29 13:05:00,395.91,396.17,395.47,396.16,5295.0,389.6411,389.897,389.2081,389.8871,5295.0
2023-06-29 13:10:00,396.12,396.12,395.57,395.58,2377.0,389.8478,389.8478,389.3065,389.3163,2377.0
2023-06-29 13:15:00,395.71,395.99,395.71,395.99,6372.0,389.4443,389.7198,389.4443,389.7198,6372.0
2023-06-29 13:20:00,396.08,396.22,396.04,396.2,2651.0,389.8084,389.9462,389.769,389.9265,2651.0
2023-06-29 13:25:00,396.06,396.16,395.98,396.11,800.0,389.7887,389.8871,389.71,389.8379,800.0
2023-06-29 13:30:00,396.09,396.09,395.79,395.88,900.0,389.8182,389.8182,389.523,389.6116,900.0
2023-06-29 13:35:00,395.82,396.01,395.71,395.92,2208.0,389.5525,389.7395,389.4443,389.6509,2208.0
2023-06-29 13:40:00,395.93,395.93,395.67,395.68,2000.0,389.6608,389.6608,389.4049,389.4147,2000.0
2023-06-29 13:45:00,395.58,396.0,395.52,395.98,2316.0,389.3163,389.7297,389.2573,389.71,2316.0
2023-06-29 13:50:00,396.05,396.16,395.93,396.04,1941.0,389.7789,389.8871,389.6608,389.769,1941.0
2023-06-29 13:55:00,396.04,396.04,395.42,395.61,3163.0,389.769,389.769,389.1588,389.3458,3163.0
2023-06-29 14:00:00,395.5,395.57,395.27,395.57,4952.0,389.2376,389.3065,389.0112,389.3065,4952.0
2023-06-29 14:05:00,395.46,395.66,395.41,395.64,4100.0,389.1982,389.395,389.149,389.3754,4100.0
2023-06-29 14:10:00,395.58,396.03,395.48,395.94,3669.0,389.3163,389.7592,389.2179,389.6706,3669.0
2023-06-29 14:15:00,395.91,396.16,395.8,395.81,2031.0,389.6411,389.8871,389.5328,389.5427,2031.0
2023-06-29 14:20:00,395.86,396.18,395.85,395.93,3367.0,389.5919,389.9068,389.582,389.6608,3367.0
2023-06-29 14:25:00,395.96,396.02,395.71,395.93,4713.0,389.6903,389.7493,389.4443,389.6608,4713.0
2023-06-29 14:30:00,395.93,395.98,395.56,395.77,5736.0,389.6608,389.71,389.2966,389.5033,5736.0
2023-06-29 14:35:00,395.88,396.02,395.76,396.0,3870.0,389.6116,389.7493,389.4935,389.7297,3870.0
2023-06-29 14:40:00,396.0,396.06,395.72,396.05,3022.0,389.7297,389.7887,389.4541,389.7789,3022.0
2023-06-29 14:45:00,396.13,396.35,396.05,396.14,4666.0,389.8576,390.0741,389.7789,389.8674,4666.0
2023-06-29 14:50:00,396.18,396.18,395.86,395.91,2709.0,389.9068,389.9068,389.5919,389.6411,2709.0
2023-06-29 14:55:00,395.86,395.86,395.65,395.79,1233.0,389.5919,389.5919,389.3852,389.523,1233.0
2023-06-29 15:00:00,395.91,396.08,395.91,396.02,953.0,389.6411,389.8084,389.6411,389.7493,953.0
2023-06-29 15:05:00,396.02,396.25,395.95,396.13,6028.0,389.7493,389.9757,389.6805,389.8576,6028.0
2023-06-29 15:10:00,396.09,396.26,396.02,396.1,3733.0,389.8182,389.9855,389.7493,389.8281,3733.0
2023-06-29 15:15:00,396.2,396.32,396.02,396.08,5115.0,389.9265,390.0446,389.7493,389.8084,5115.0
2023-06-29 15:20:00,396.18,396.3,396.05,396.12,5031.0,389.9068,390.0249,389.7789,389.8478,5031.0
2023-06-29 15:25:00,396.19,396.28,396.08,396.11,2565.0,389.9167,390.0052,389.8084,389.8379,2565.0
2023-06-29 15:30:00,396.15,396.15,395.57,395.57,10894.0,389.8773,389.8773,389.3065,389.3065,10894.0
2023-06-29 15:35:00,395.61,395.61,395.24,395.31,6316.0,389.3458,389.3458,388.9817,389.0506,6316.0
2023-06-29 15:40:00,395.31,395.75,395.24,395.36,9173.0,389.0506,389.4836,388.9817,389.0998,9173.0
2023-06-29 15:45:00,395.37,396.15,395.36,395.73,21053.0,389.1096,389.8773,389.0998,389.4639,21053.0
2023-06-29 15:50:00,395.7,396.25,395.57,395.82,19900.0,389.4344,389.9757,389.3065,389.5525,19900.0
2023-06-29 15:55:00,395.76,396.14,395.71,395.91,54530.0,389.4935,389.8674,389.4443,389.6411,54530.0
2023-06-30 09:30:00,400.19,405.65,400.18,402.88,45940.0,393.8533,399.2269,393.8435,396.5007,45940.0
2023-06-30 09:35:00,402.78,403.21,402.1,402.48,4048.0,396.4023,396.8255,395.7331,396.1071,4048.0
2023-06-30 09:40:00,402.66,404.28,402.25,404.12,6138.0,396.2842,397.8786,395.8807,397.7211,6138.0
2023-06-30 09:45:00,404.17,404.5,402.94,403.06,14743.0,397.7703,398.0951,396.5598,396.6779,14743.0
2023-06-30 09:50:00,402.87,402.87,401.6,401.69,4029.0,396.4909,396.4909,395.241,395.3296,4029.0
2023-06-30 09:55:00,401.38,401.67,401.02,401.23,2915.0,395.0245,395.3099,394.6702,394.8769,2915.0
2023-06-30 10:00:00,400.94,401.07,400.68,400.75,5819.0,394.5914,394.7194,394.3356,394.4045,5819.0
2023-06-30 10:05:00,400.93,401.16,400.42,400.42,22090.0,394.5816,394.808,394.0797,394.0797,22090.0
2023-06-30 10:10:00,400.7,401.44,400.12,400.12,4140.0,394.3552,395.0835,393.7844,393.7844,4140.0
2023-06-30 10:15:00,400.13,400.75,400.12,400.68,3729.0,393.7943,394.4045,393.7844,394.3356,3729.0
2023-06-30 10:20:00,400.7,400.7,399.68,399.84,3235.0,394.3552,394.3552,393.3514,393.5089,3235.0
2023-06-30 10:25:00,399.67,400.0,398.95,399.83,5264.0,393.3416,393.6663,392.633,393.499,5264.0
2023-06-30 10:30:00,399.99,400.49,399.82,400.14,4202.0,393.6565,394.1486,393.4892,393.8041,4202.0
2023-06-30 10:35:00,399.81,400.21,399.02,399.06,18411.0,393.4793,393.873,392.7018,392.7412,18411.0
2023-06-30 10:40:00,399.05,399.25,398.75,399.08,4270.0,392.7314,392.9282,392.4361,392.7609,4270.0
2023-06-30 10:45:00,399.27,400.14,399.15,400.02,5773.0,392.9479,393.8041,392.8298,393.686,5773.0
2023-06-30 10:50:00,400.11,400.25,399.87,400.11,7232.0,393.7746,393.9124,393.5384,393.7746,7232.0
2023-06-30 10:55:00,400.08,400.78,400.01,400.28,15632.0,393.7451,394.434,393.6762,393.9419,15632.0
2023-06-30 11:00:00,400.32,400.77,400.27,400.74,4361.0,393.9813,394.4241,393.9321,394.3946,4361.0
2023-06-30 11:05:00,400.7,400.74,400.24,400.71,7246.0,394.3552,394.3946,393.9025,394.3651,7246.0
2023-06-30 11:10:00,400.62,401.08,400.48,400.76,4111.0,394.2765,394.7292,394.1387,394.4143,4111.0
2023-06-30 11:15:00,400.74,400.87,400.42,400.61,4693.0,394.3946,394.5226,394.0797,394.2667,4693.0
2023-06-30 11:20:00,400.6,400.6,399.78,399.78,2202.0,394.2568,394.2568,393.4498,393.4498,2202.0
2023-06-30 11:25:00,399.67,400.08,399.65,399.94,3648.0,393.3416,393.7451,393.3219,393.6073,3648.0
2023-06-30 11:30:00,399.94,399.95,399.41,399.65,4028.0,393.6073,393.6171,393.0857,393.3219,4028.0
2023-06-30 11:35:00,399.6,400.19,399.6,399.93,3162.0,393.2727,393.8533,393.2727,393.5974,3162.0
2023-06-30 11:40:00,400.03,400.03,399.73,399.87,3444.0,393.6959,393.6959,393.4006,393.5384,3444.0
2023-06-30 11:45:00,399.81,400.04,399.58,399.96,5185.0,393.4793,393.7057,393.253,393.627,5185.0
2023-06-30 11:50:00,399.87,399.94,399.48,399.7,4462.0,393.5384,393.6073,393.1546,393.3711,4462.0
2023-06-30 11:55:00,399.54,400.47,399.53,400.47,4762.0,393.2136,394.1289,393.2038,394.1289,4762.0
2023-06-30 12:00:00,400.5,400.82,400.17,400.17,5507.0,394.1584,394.4733,393.8336,393.8336,5507.0
2023-06-30 12:05:00,400.27,400.27,399.66,399.66,2813.0,393.9321,393.9321,393.3317,393.3317,2813.0
2023-06-30 12:10:00,399.67,399.99,399.67,399.79,13128.0,393.3416,393.6565,393.3416,393.4597,13128.0
2023-06-30 12:15:00,399.89,400.32,399.89,400.32,1432.0,393.5581,393.9813,393.5581,393.9813,1432.0
2023-06-30 12:20:00,400.32,400.47,400.22,400.28,1400.0,393.9813,394.1289,393.8828,393.9419,1400.0
2023-06-30 12:25:00,400.3,400.7,400.29,400.6,3237.0,393.9616,394.3552,393.9517,394.2568,3237.0
2023-06-30 12:30:00,400.38,400.4,400.34,400.36,600.0,394.0403,394.06,394.0009,394.0206,600.0
2023-06-30 12:35:00,400.25,400.36,400.08,400.36,2200.0,393.9124,394.0206,393.7451,394.0206,2200.0
2023-06-30 12:40:00,400.41,400.42,400.33,400.33,500.0,394.0698,394.0797,393.9911,393.9911,500.0
2023-06-30 12:45:00,400.25,400.58,400.21,400.23,2032.0,393.9124,394.2371,393.873,393.8927,2032.0
2023-06-30 12:50:00,400.34,400.81,400.07,400.73,3083.0,394.0009,394.4635,393.7352,394.3848,3083.0
2023-06-30 12:55:00,400.59,401.01,400.58,400.86,2533.0,394.247,394.6603,394.2371,394.5127,2533.0
2023-06-30 13:00:00,400.82,401.05,400.67,401.05,4792.0,394.4733,394.6997,394.3257,394.6997,4792.0
2023-06-30 13:05:00,401.26,401.62,401.24,401.52,2918.0,394.9064,395.2607,394.8867,395.1623,2918.0
2023-06-30 13:10:00,401.29,401.51,401.15,401.31,1275.0,394.9359,395.1524,394.7981,394.9556,1275.0
2023-06-30 13:15:00,401.19,401.31,400.94,401.04,4693.0,394.8375,394.9556,394.5914,394.6899,4693.0
2023-06-30 13:20:00,401.2,401.37,400.91,400.97,8443.0,394.8473,395.0146,394.5619,394.621,8443.0
2023-06-30 13:25:00,401.02,401.76,400.96,401.71,3351.0,394.6702,395.3985,394.6111,395.3493,3351.0
2023-06-30 13:30:00,401.94,402.35,401.93,402.09,8628.0,395.5756,395.9791,395.5658,395.7232,8628.0
2023-06-30 13:35:00,402.34,402.34,401.78,401.78,2610.0,395.9693,395.9693,395.4181,395.4181,2610.0
2023-06-30 13:40:00,401.69,401.74,401.4,401.49,2900.0,395.3296,395.3788,395.0442,395.1327,2900.0
2023-06-30 13:45:00,401.49,401.66,401.33,401.64,26159.0,395.1327,395.3,394.9753,395.2804,26159.0
2023-06-30 13:50:00,401.61,401.7,401.37,401.7,3009.0,395.2508,395.3394,395.0146,395.3394,3009.0
2023-06-30 13:55:00,401.64,402.11,401.64,402.11,3232.0,395.2804,395.7429,395.2804,395.7429,3232.0
2023-06-30 14:00:00,402.13,402.34,402.12,402.21,2233.0,395.7626,395.9693,395.7528,395.8413,2233.0
2023-06-30 14:05:00,402.21,402.57,402.21,402.44,3620.0,395.8413,396.1956,395.8413,396.0677,3620.0
2023-06-30 14:10:00,402.3,402.69,402.12,402.47,6556.0,395.9299,396.3137,395.7528,396.0972,6556.0
2023-06-30 14:15:00,402.47,402.83,402.46,402.65,5106.0,396.0972,396.4515,396.0874,396.2744,5106.0
2023-06-30 14:20:00,402.66,402.8,402.5,402.8,1708.0,396.2842,396.422,396.1267,396.422,1708.0
2023-06-30 14:25:00,402.8,402.87,402.39,402.48,5463.0,396.422,396.4909,396.0185,396.1071,5463.0
2023-06-30 14:30:00,402.39,402.52,402.3,402.36,3894.0,396.0185,396.1464,395.9299,395.989,3894.0
2023-06-30 14:35:00,402.46,402.9,402.35,402.75,2447.0,396.0874,396.5204,395.9791,396.3728,2447.0
2023-06-30 14:40:00,402.99,402.99,402.35,402.35,5708.0,396.609,396.609,395.9791,395.9791,5708.0
2023-06-30 14:45:00,402.44,402.75,402.31,402.75,5678.0,396.0677,396.3728,395.9398,396.3728,5678.0
2023-06-30 14:50:00,402.87,402.97,402.56,402.56,1802.0,396.4909,396.5893,396.1858,396.1858,1802.0
2023-06-30 14:55:00,402.62,402.78,402.46,402.53,4373.0,396.2448,396.4023,396.0874,396.1563,4373.0
2023-06-30 15:00:00,402.7,402.74,402.34,402.49,3526.0,396.3236,396.3629,395.9693,396.1169,3526.0
2023-06-30 15:05:00,402.56,402.68,402.34,402.68,4890.0,396.1858,396.3039,395.9693,396.3039,4890.0
2023-06-30 15:10:00,402.65,403.16,402.62,403.1,6498.0,396.2744,396.7763,396.2448,396.7172,6498.0
2023-06-30 15:15:00,403.1,403.1,402.8,402.81,4413.0,396.7172,396.7172,396.422,396.4318,4413.0
2023-06-30 15:20:00,402.74,403.01,402.55,403.0,7082.0,396.3629,396.6287,396.176,396.6188,7082.0
2023-06-30 15:25:00,402.87,402.95,402.71,402.71,2092.0,396.4909,396.5696,396.3334,396.3334,2092.0
2023-06-30 15:30:00,402.7,402.71,402.48,402.51,7347.0,396.3236,396.3334,396.1071,396.1366,7347.0
2023-06-30 15:35:00,402.64,403.04,402.62,402.92,9199.0,396.2645,396.6582,396.2448,396.5401,9199.0
2023-06-30 15:40:00,402.97,402.97,402.44,402.44,6180.0,396.5893,396.5893,396.0677,396.0677,6180.0
2023-06-30 15:45:00,402.42,402.77,402.35,402.69,8539.0,396.048,396.3925,395.9791,396.3137,8539.0
2023-06-30 15:50:00,402.64,402.91,402.09,402.51,17408.0,396.2645,396.5303,395.7232,396.1366,17408.0
2023-06-30 15:55:00,402.43,402.49,400.85,400.87,94848.0,396.0579,396.1169,394.5029,394.5226,94848.0
2023-07-03 09:30:00,398.37,399.11,395.08,396.86,30456.0,392.0621,392.7904,388.8242,390.576,30456.0
2023-07-03 09:35:00,396.86,398.26,396.85,397.07,5487.0,390.576,391.9539,390.5662,390.7827,5487.0
2023-07-03 09:40:00,397.49,397.49,395.98,396.85,10403.0,391.1961,391.1961,389.71,390.5662,10403.0
2023-07-03 09:45:00,396.25,396.32,394.29,395.48,12854.0,389.9757,390.0446,388.0467,389.2179,12854.0
2023-07-03 09:50:00,395.9,397.0,395.28,396.54,13401.0,389.6312,390.7138,389.0211,390.2611,13401.0
2023-07-03 09:55:00,396.71,397.91,396.7,397.17,4992.0,390.4284,391.6094,390.4186,390.8811,4992.0
2023-07-03 10:00:00,397.24,397.34,396.4,396.75,14279.0,390.95,391.0484,390.1233,390.4678,14279.0
2023-07-03 10:05:00,396.53,397.41,396.53,397.41,9371.0,390.2513,391.1173,390.2513,391.1173,9371.0
2023-07-03 10:10:00,397.28,397.64,396.76,397.12,10414.0,390.9894,391.3437,390.4776,390.8319,10414.0
2023-07-03 10:15:00,397.14,397.6,396.82,397.22,10632.0,390.8516,391.3043,390.5367,390.9303,10632.0
2023-07-03 10:20:00,397.37,397.83,397.37,397.73,5146.0,391.078,391.5307,391.078,391.4323,5146.0
2023-07-03 10:25:00,397.73,397.93,397.1,397.27,3369.0,391.4323,391.6291,390.8122,390.9796,3369.0
2023-07-03 10:30:00,397.14,397.7,397.14,397.7,1789.0,390.8516,391.4027,390.8516,391.4027,1789.0
2023-07-03 10:35:00,397.67,397.67,396.86,396.88,2820.0,391.3732,391.3732,390.576,390.5957,2820.0
2023-07-03 10:40:00,397.04,397.04,395.73,396.5,6146.0,390.7532,390.7532,389.4639,390.2217,6146.0
2023-07-03 10:45:00,396.64,397.1,396.64,396.93,1471.0,390.3595,390.8122,390.3595,390.6449,1471.0
2023-07-03 10:50:00,396.94,397.29,396.94,397.0,3300.0,390.6548,390.9992,390.6548,390.7138,3300.0
2023-07-03 10:55:00,397.85,397.85,397.15,397.15,1466.0,391.5504,391.5504,390.8615,390.8615,1466.0
2023-07-03 11:00:00,396.95,397.49,396.95,397.49,4664.0,390.6646,391.1961,390.6646,391.1961,4664.0
2023-07-03 11:05:00,397.49,397.78,397.29,397.61,3541.0,391.1961,391.4815,390.9992,391.3142,3541.0
2023-07-03 11:10:00,397.7,398.1,397.58,398.03,11995.0,391.4027,391.7964,391.2846,391.7275,11995.0
2023-07-03 11:15:00,398.15,398.3,397.98,398.3,1400.0,391.8456,391.9932,391.6783,391.9932,1400.0
2023-07-03 11:20:00,398.3,398.31,397.0,397.02,8666.0,391.9932,392.0031,390.7138,390.7335,8666.0
2023-07-03 11:25:00,396.9,397.23,396.7,397.23,5813.0,390.6154,390.9402,390.4186,390.9402,5813.0
2023-07-03 11:30:00,397.06,397.08,396.08,396.2,4763.0,390.7729,390.7926,389.8084,389.9265,4763.0
2023-07-03 11:35:00,396.24,396.36,395.86,395.87,24546.0,389.9659,390.084,389.5919,389.6017,24546.0
2023-07-03 11:40:00,395.97,396.23,395.9,395.9,7265.0,389.7001,389.956,389.6312,389.6312,7265.0
2023-07-03 11:45:00,395.89,396.04,395.6,395.67,5833.0,389.6214,389.769,389.336,389.4049,5833.0
2023-07-03 11:50:00,395.68,396.05,395.41,395.96,6938.0,389.4147,389.7789,389.149,389.6903,6938.0
2023-07-03 11:55:00,395.93,396.08,395.7,395.81,4884.0,389.6608,389.8084,389.4344,389.5427,4884.0
2023-07-03 12:00:00,395.73,395.92,395.66,395.86,2929.0,389.4639,389.6509,389.395,389.5919,2929.0
2023-07-03 12:05:00,395.87,396.14,395.73,395.82,8784.0,389.6017,389.8674,389.4639,389.5525,8784.0
2023-07-03 12:10:00,396.05,396.05,395.75,395.85,3757.0,389.7789,389.7789,389.4836,389.582,3757.0
2023-07-03 12:15:00,395.75,396.09,395.72,395.84,6002.0,389.4836,389.8182,389.4541,389.5722,6002.0
2023-07-03 12:20:00,395.87,396.08,395.86,395.87,10299.0,389.6017,389.8084,389.5919,389.6017,10299.0
2023-07-03 12:25:00,395.92,396.1,395.92,396.0,16878.0,389.6509,389.8281,389.6509,389.7297,16878.0
2023-07-03 12:30:00,396.0,396.05,395.85,396.0,12333.0,389.7297,389.7789,389.582,389.7297,12333.0
2023-07-03 12:35:00,396.0,396.44,395.79,396.44,9148.0,389.7297,390.1627,389.523,390.1627,9148.0
2023-07-03 12:40:00,396.48,396.93,396.48,396.93,3840.0,390.2021,390.6449,390.2021,390.6449,3840.0
2023-07-03 12:45:00,396.94,396.94,396.42,396.54,3722.0,390.6548,390.6548,390.143,390.2611,3722.0
2023-07-03 12:50:00,396.66,397.39,396.62,397.39,5616.0,390.3792,391.0977,390.3398,391.0977,5616.0
2023-07-03 12:55:00,397.41,397.41,396.8,396.8,19372.0,391.1173,391.1173,390.517,390.517,19372.0
2023-07-05 09:30:00,395.43,396.34,392.91,393.18,45397.0,389.1687,390.0643,386.6886,386.9543,45397.0
2023-07-05 09:35:00,392.98,394.32,392.98,393.91,17448.0,386.7575,388.0763,386.7575,387.6728,17448.0
2023-07-05 09:40:00,394.05,395.34,394.05,395.31,14935.0,387.8105,389.0801,387.8105,389.0506,14935.0
2023-07-05 09:45:00,395.38,395.44,394.44,395.34,5222.0,389.1195,389.1785,388.1944,389.0801,5222.0
2023-07-05 09:50:00,395.47,396.41,395.47,396.02,3447.0,389.2081,390.1332,389.2081,389.7493,3447.0
2023-07-05 09:55:00,395.82,396.52,395.74,396.52,9353.0,389.5525,390.2414,389.4738,390.2414,9353.0
2023-07-05 10:00:00,396.59,396.98,396.59,396.67,7471.0,390.3103,390.6941,390.3103,390.3891,7471.0
2023-07-05 10:05:00,396.73,396.73,395.77,395.9,8811.0,390.4481,390.4481,389.5033,389.6312,8811.0
2023-07-05 10:10:00,395.94,396.05,395.5,395.66,10842.0,389.6706,389.7789,389.2376,389.395,10842.0
2023-07-05 10:15:00,395.82,396.21,395.53,395.78,13273.0,389.5525,389.9363,389.2671,389.5131,13273.0
2023-07-05 10:20:00,395.68,396.56,395.61,396.32,11108.0,389.4147,390.2808,389.3458,390.0446,11108.0
2023-07-05 10:25:00,396.32,396.51,396.17,396.37,7507.0,390.0446,390.2316,389.897,390.0938,7507.0
2023-07-05 10:30:00,396.56,396.88,396.46,396.66,8398.0,390.2808,390.5957,390.1824,390.3792,8398.0
2023-07-05 10:35:00,396.66,397.74,396.66,397.74,7018.0,390.3792,391.4421,390.3792,391.4421,7018.0
2023-07-05 10:40:00,397.73,397.98,397.48,397.49,14421.0,391.4323,391.6783,391.1862,391.1961,14421.0
2023-07-05 10:45:00,397.47,397.47,396.8,397.27,11237.0,391.1764,391.1764,390.517,390.9796,11237.0
2023-07-05 10:50:00,397.57,397.72,397.19,397.19,5201.0,391.2748,391.4224,390.9008,390.9008,5201.0
2023-07-05 10:55:00,397.14,397.72,396.93,397.72,5628.0,390.8516,391.4224,390.6449,391.4224,5628.0
2023-07-05 11:00:00,397.72,398.36,397.57,398.28,13541.0,391.4224,392.0523,391.2748,391.9736,13541.0
2023-07-05 11:05:00,398.2,398.94,398.2,398.67,9500.0,391.8948,392.6231,391.8948,392.3574,9500.0
2023-07-05 11:10:00,398.64,398.82,398.33,398.33,4356.0,392.3279,392.505,392.0228,392.0228,4356.0
2023-07-05 11:15:00,398.27,398.27,397.83,397.84,1404.0,391.9637,391.9637,391.5307,391.5405,1404.0
2023-07-05 11:20:00,397.8,398.19,397.67,398.09,6942.0,391.5012,391.885,391.3732,391.7866,6942.0
2023-07-05 11:25:00,398.13,398.45,398.05,398.23,9249.0,391.8259,392.1409,391.7472,391.9244,9249.0
2023-07-05 11:30:00,398.23,398.35,397.75,397.96,6243.0,391.9244,392.0425,391.452,391.6586,6243.0
2023-07-05 11:35:00,398.01,398.13,397.95,398.0,2165.0,391.7078,391.8259,391.6488,391.698,2165.0
2023-07-05 11:40:00,398.03,398.88,398.0,398.88,5799.0,391.7275,392.5641,391.698,392.5641,5799.0
2023-07-05 11:45:00,399.29,399.55,398.77,398.78,4615.0,392.9676,393.2235,392.4558,392.4656,4615.0
2023-07-05 11:50:00,398.7,398.74,398.39,398.57,2726.0,392.3869,392.4263,392.0818,392.259,2726.0
2023-07-05 11:55:00,398.5,398.81,398.39,398.52,3529.0,392.1901,392.4952,392.0818,392.2098,3529.0
2023-07-05 12:00:00,398.78,398.84,398.66,398.81,2300.0,392.4656,392.5247,392.3475,392.4952,2300.0
2023-07-05 12:05:00,398.81,399.38,398.81,399.32,8602.0,392.4952,393.0561,392.4952,392.9971,8602.0
2023-07-05 12:10:00,399.32,399.36,398.79,399.0,9086.0,392.9971,393.0365,392.4755,392.6822,9086.0
2023-07-05 12:15:00,399.09,399.49,399.09,399.39,1616.0,392.7707,393.1644,392.7707,393.066,1616.0
2023-07-05 12:20:00,399.43,399.47,398.9,399.02,4069.0,393.1054,393.1447,392.5837,392.7018,4069.0
2023-07-05 12:25:00,399.11,399.45,399.11,399.45,3139.0,392.7904,393.125,392.7904,393.125,3139.0
2023-07-05 12:30:00,399.5,399.62,399.15,399.19,5385.0,393.1742,393.2923,392.8298,392.8692,5385.0
2023-07-05 12:35:00,399.38,399.38,398.93,399.29,3548.0,393.0561,393.0561,392.6133,392.9676,3548.0
2023-07-05 12:40:00,399.31,399.57,399.25,399.57,1501.0,392.9873,393.2431,392.9282,393.2431,1501.0
2023-07-05 12:45:00,399.36,399.36,398.84,398.85,1571.0,393.0365,393.0365,392.5247,392.5345,1571.0
2023-07-05 12:50:00,398.85,399.2,398.84,399.15,1253.0,392.5345,392.879,392.5247,392.8298,1253.0
2023-07-05 12:55:00,399.27,399.52,399.27,399.5,5064.0,392.9479,393.1939,392.9479,393.1742,5064.0
2023-07-05 13:00:00,399.45,399.45,399.07,399.37,4773.0,393.125,393.125,392.7511,393.0463,4773.0
2023-07-05 13:05:00,399.38,399.38,399.01,399.08,2285.0,393.0561,393.0561,392.692,392.7609,2285.0
2023-07-05 13:10:00,399.01,399.1,398.83,399.06,6040.0,392.692,392.7806,392.5149,392.7412,6040.0
2023-07-05 13:15:00,398.99,398.99,398.44,398.5,3750.0,392.6723,392.6723,392.131,392.1901,3750.0
2023-07-05 13:20:00,398.47,398.87,398.46,398.87,2658.0,392.1606,392.5542,392.1507,392.5542,2658.0
2023-07-05 13:25:00,398.76,399.06,398.76,398.78,1276.0,392.446,392.7412,392.446,392.4656,1276.0
2023-07-05 13:30:00,398.75,399.12,398.68,398.92,4314.0,392.4361,392.8003,392.3672,392.6034,4314.0
2023-07-05 13:35:00,398.92,399.25,398.83,399.24,2496.0,392.6034,392.9282,392.5149,392.9184,2496.0
2023-07-05 13:40:00,399.32,399.44,399.3,399.41,1807.0,392.9971,393.1152,392.9774,393.0857,1807.0
2023-07-05 13:45:00,399.32,399.39,399.21,399.27,4999.0,392.9971,393.066,392.8888,392.9479,4999.0
2023-07-05 13:50:00,399.25,399.54,399.24,399.43,3493.0,392.9282,393.2136,392.9184,393.1054,3493.0
2023-07-05 13:55:00,399.43,399.43,399.32,399.32,3680.0,393.1054,393.1054,392.9971,392.9971,3680.0
2023-07-05 14:00:00,399.61,399.85,399.61,399.8,3964.0,393.2825,393.5187,393.2825,393.4695,3964.0
2023-07-05 14:05:00,399.67,399.67,399.32,399.4,4717.0,393.3416,393.3416,392.9971,393.0758,4717.0
2023-07-05 14:10:00,399.38,399.74,399.29,399.32,11245.0,393.0561,393.4104,392.9676,392.9971,11245.0
2023-07-05 14:15:00,399.16,399.16,398.75,398.85,5647.0,392.8396,392.8396,392.4361,392.5345,5647.0
2023-07-05 14:20:00,398.63,399.15,398.62,398.84,2122.0,392.318,392.8298,392.3082,392.5247,2122.0
2023-07-05 14:25:00,399.02,399.34,399.02,399.25,1000.0,392.7018,393.0168,392.7018,392.9282,1000.0
2023-07-05 14:30:00,399.28,399.38,399.22,399.38,4933.0,392.9577,393.0561,392.8987,393.0561,4933.0
2023-07-05 14:35:00,399.34,399.77,399.32,399.33,9259.0,393.0168,393.44,392.9971,393.0069,9259.0
2023-07-05 14:40:00,399.4,400.03,399.33,399.93,6242.0,393.0758,393.6959,393.0069,393.5974,6242.0
2023-07-05 14:45:00,400.19,400.22,399.98,400.09,3304.0,393.8533,393.8828,393.6466,393.7549,3304.0
2023-07-05 14:50:00,400.09,400.57,399.96,400.37,12520.0,393.7549,394.2273,393.627,394.0305,12520.0
2023-07-05 14:55:00,400.52,401.02,400.35,400.95,15735.0,394.1781,394.6702,394.0108,394.6013,15735.0
2023-07-05 15:00:00,400.91,401.25,400.81,401.21,10075.0,394.5619,394.8965,394.4635,394.8572,10075.0
2023-07-05 15:05:00,401.26,401.34,400.74,400.75,8506.0,394.9064,394.9851,394.3946,394.4045,8506.0
2023-07-05 15:10:00,400.71,400.71,400.46,400.63,9534.0,394.3651,394.3651,394.119,394.2864,9534.0
2023-07-05 15:15:00,400.7,400.99,400.61,400.98,8137.0,394.3552,394.6407,394.2667,394.6308,8137.0
2023-07-05 15:20:00,400.86,400.9,400.59,400.62,6286.0,394.5127,394.5521,394.247,394.2765,6286.0
2023-07-05 15:25:00,400.57,400.74,400.33,400.5,6430.0,394.2273,394.3946,393.9911,394.1584,6430.0
2023-07-05 15:30:00,400.5,400.5,400.16,400.24,8470.0,394.1584,394.1584,393.8238,393.9025,8470.0
2023-07-05 15:35:00,400.29,400.61,400.23,400.55,10463.0,393.9517,394.2667,393.8927,394.2076,10463.0
2023-07-05 15:40:00,400.52,400.7,400.31,400.63,11161.0,394.1781,394.3552,393.9714,394.2864,11161.0
2023-07-05 15:45:00,400.55,400.58,400.34,400.35,10323.0,394.2076,394.2371,394.0009,394.0108,10323.0
2023-07-05 15:50:00,400.32,400.37,399.78,400.25,22676.0,393.9813,394.0305,393.4498,393.9124,22676.0
2023-07-05 15:55:00,400.14,400.37,399.44,399.48,37312.0,393.8041,394.0305,393.1152,393.1546,37312.0
2023-07-06 09:30:00,395.36,397.52,393.03,393.64,22109.0,389.0998,391.2256,386.8067,387.407,22109.0
2023-07-06 09:35:00,393.63,394.99,393.63,394.99,12850.0,387.3972,388.7357,387.3972,388.7357,12850.0
2023-07-06 09:40:00,395.48,395.51,394.43,394.57,9050.0,389.2179,389.2474,388.1845,388.3223,9050.0
2023-07-06 09:45:00,394.15,394.95,394.14,394.79,17377.0,387.909,388.6963,387.8991,388.5388,17377.0
2023-07-06 09:50:00,394.95,395.57,394.42,394.7,14274.0,388.6963,389.3065,388.1747,388.4503,14274.0
2023-07-06 09:55:00,394.6,395.21,394.45,395.17,3805.0,388.3518,388.9522,388.2042,388.9128,3805.0
2023-07-06 10:00:00,394.98,394.98,393.83,393.83,7398.0,388.7258,388.7258,387.594,387.594,7398.0
2023-07-06 10:05:00,393.76,393.76,392.8,393.14,6747.0,387.5251,387.5251,386.5803,386.915,6747.0
2023-07-06 10:10:00,393.05,393.54,392.88,393.09,6803.0,386.8264,387.3086,386.6591,386.8657,6803.0
2023-07-06 10:15:00,393.27,393.92,393.21,393.63,14342.0,387.0429,387.6826,386.9838,387.3972,14342.0
2023-07-06 10:20:00,393.77,394.16,393.44,394.02,4843.0,387.535,387.9188,387.2102,387.781,4843.0
2023-07-06 10:25:00,393.99,394.14,393.33,393.5,2770.0,387.7515,387.8991,387.1019,387.2693,2770.0
2023-07-06 10:30:00,393.69,394.01,393.31,393.54,4580.0,387.4562,387.7712,387.0823,387.3086,4580.0
2023-07-06 10:35:00,393.6,393.67,392.73,393.31,5259.0,387.3677,387.4366,386.5114,387.0823,5259.0
2023-07-06 10:40:00,393.23,393.23,392.61,392.68,4341.0,387.0035,387.0035,386.3933,386.4622,4341.0
2023-07-06 10:45:00,392.66,393.43,392.66,393.43,5358.0,386.4426,387.2004,386.4426,387.2004,5358.0
2023-07-06 10:50:00,393.35,393.66,392.82,392.86,2980.0,387.1216,387.4267,386.6,386.6394,2980.0
2023-07-06 10:55:00,393.02,393.12,392.55,392.72,10679.0,386.7969,386.8953,386.3343,386.5016,10679.0
2023-07-06 11:00:00,392.8,393.84,392.77,393.84,10339.0,386.5803,387.6039,386.5508,387.6039,10339.0
2023-07-06 11:05:00,393.76,394.02,393.42,393.42,9354.0,387.5251,387.781,387.1905,387.1905,9354.0
2023-07-06 11:10:00,393.53,393.54,392.92,392.92,7329.0,387.2988,387.3086,386.6984,386.6984,7329.0
2023-07-06 11:15:00,393.06,393.69,392.88,393.29,3636.0,386.8362,387.4562,386.6591,387.0626,3636.0
2023-07-06 11:20:00,393.3,393.57,393.3,393.44,3128.0,387.0724,387.3381,387.0724,387.2102,3128.0
2023-07-06 11:25:00,393.44,393.54,393.09,393.09,4710.0,387.2102,387.3086,386.8657,386.8657,4710.0
2023-07-06 11:30:00,393.34,393.78,393.23,393.65,3312.0,387.1118,387.5448,387.0035,387.4169,3312.0
2023-07-06 11:35:00,393.75,393.81,393.16,393.16,2228.0,387.5153,387.5743,386.9346,386.9346,2228.0
2023-07-06 11:40:00,393.22,393.75,393.22,393.49,2048.0,386.9937,387.5153,386.9937,387.2594,2048.0
2023-07-06 11:45:00,393.45,393.98,393.26,393.98,6023.0,387.22,387.7417,387.0331,387.7417,6023.0
2023-07-06 11:50:00,393.83,394.03,393.79,393.98,1489.0,387.594,387.7909,387.5547,387.7417,1489.0
2023-07-06 11:55:00,394.0,394.34,393.68,394.34,2900.0,387.7613,388.096,387.4464,388.096,2900.0
2023-07-06 12:00:00,394.42,394.62,394.29,394.5,2143.0,388.1747,388.3715,388.0467,388.2534,2143.0
2023-07-06 12:05:00,394.5,394.55,394.08,394.35,7151.0,388.2534,388.3026,387.8401,388.1058,7151.0
2023-07-06 12:10:00,394.28,394.43,393.88,393.97,5551.0,388.0369,388.1845,387.6432,387.7318,5551.0
2023-07-06 12:15:00,394.13,394.13,393.91,393.96,1653.0,387.8893,387.8893,387.6728,387.722,1653.0
2023-07-06 12:20:00,394.02,394.38,393.93,394.2,6162.0,387.781,388.1353,387.6924,387.9582,6162.0
2023-07-06 12:25:00,394.29,394.58,394.04,394.43,5756.0,388.0467,388.3322,387.8007,388.1845,5756.0
2023-07-06 12:30:00,394.65,395.43,394.64,395.41,1400.0,388.401,389.1687,388.3912,389.149,1400.0
2023-07-06 12:35:00,395.04,395.24,394.65,394.66,2090.0,388.7849,388.9817,388.401,388.4109,2090.0
2023-07-06 12:40:00,394.66,394.77,394.52,394.61,1311.0,388.4109,388.5191,388.2731,388.3617,1311.0
2023-07-06 12:45:00,394.62,394.68,394.46,394.63,4163.0,388.3715,388.4306,388.2141,388.3814,4163.0
2023-07-06 12:50:00,394.93,395.0,394.61,394.61,1600.0,388.6766,388.7455,388.3617,388.3617,1600.0
2023-07-06 12:55:00,394.54,395.04,394.14,394.95,10235.0,388.2928,388.7849,387.8991,388.6963,10235.0
2023-07-06 13:00:00,394.92,395.26,394.78,395.02,3253.0,388.6668,389.0014,388.529,388.7652,3253.0
2023-07-06 13:05:00,395.03,395.19,394.96,395.1,1615.0,388.775,388.9325,388.7061,388.8439,1615.0
2023-07-06 13:10:00,394.98,395.01,394.61,394.61,1700.0,388.7258,388.7553,388.3617,388.3617,1700.0
2023-07-06 13:15:00,394.65,394.75,394.42,394.43,5229.0,388.401,388.4995,388.1747,388.1845,5229.0
2023-07-06 13:20:00,394.44,394.64,394.44,394.58,5994.0,388.1944,388.3912,388.1944,388.3322,5994.0
2023-07-06 13:25:00,394.55,394.6,394.31,394.31,4941.0,388.3026,388.3518,388.0664,388.0664,4941.0
2023-07-06 13:30:00,394.32,395.07,394.27,395.07,4928.0,388.0763,388.8144,388.0271,388.8144,4928.0
2023-07-06 13:35:00,395.1,395.34,395.0,395.34,3262.0,388.8439,389.0801,388.7455,389.0801,3262.0
2023-07-06 13:40:00,395.22,395.96,395.21,395.75,4427.0,388.962,389.6903,388.9522,389.4836,4427.0
2023-07-06 13:45:00,395.63,395.88,395.5,395.67,3006.0,389.3655,389.6116,389.2376,389.4049,3006.0
2023-07-06 13:50:00,395.75,395.76,395.52,395.56,4636.0,389.4836,389.4935,389.2573,389.2966,4636.0
2023-07-06 13:55:00,395.46,395.74,395.46,395.5,4409.0,389.1982,389.4738,389.1982,389.2376,4409.0
2023-07-06 14:00:00,395.54,395.54,395.18,395.34,2518.0,389.2769,389.2769,388.9226,389.0801,2518.0
2023-07-06 14:05:00,395.38,395.51,395.16,395.19,1700.0,389.1195,389.2474,388.903,388.9325,1700.0
2023-07-06 14:10:00,395.27,395.41,395.22,395.32,2200.0,389.0112,389.149,388.962,389.0604,2200.0
2023-07-06 14:15:00,395.2,395.24,394.92,395.09,3311.0,388.9423,388.9817,388.6668,388.8341,3311.0
2023-07-06 14:20:00,395.14,395.14,394.83,394.92,2403.0,388.8833,388.8833,388.5782,388.6668,2403.0
2023-07-06 14:25:00,394.93,395.36,394.87,395.36,2316.0,388.6766,389.0998,388.6176,389.0998,2316.0
2023-07-06 14:30:00,395.47,395.52,395.33,395.33,2089.0,389.2081,389.2573,389.0703,389.0703,2089.0
2023-07-06 14:35:00,395.36,395.58,395.32,395.58,1380.0,389.0998,389.3163,389.0604,389.3163,1380.0
2023-07-06 14:40:00,395.6,396.06,395.54,396.0,7851.0,389.336,389.7887,389.2769,389.7297,7851.0
2023-07-06 14:45:00,395.97,396.15,395.94,396.04,4137.0,389.7001,389.8773,389.6706,389.769,4137.0
2023-07-06 14:50:00,395.95,395.95,395.84,395.88,1700.0,389.6805,389.6805,389.5722,389.6116,1700.0
2023-07-06 14:55:00,395.89,396.23,395.89,396.23,2846.0,389.6214,389.956,389.6214,389.956,2846.0
2023-07-06 15:00:00,396.24,396.24,396.06,396.13,1987.0,389.9659,389.9659,389.7887,389.8576,1987.0
2023-07-06 15:05:00,396.06,396.09,395.8,395.8,3680.0,389.7887,389.8182,389.5328,389.5328,3680.0
2023-07-06 15:10:00,395.73,395.74,395.44,395.47,6009.0,389.4639,389.4738,389.1785,389.2081,6009.0
2023-07-06 15:15:00,395.48,396.22,395.48,396.13,2689.0,389.2179,389.9462,389.2179,389.8576,2689.0
2023-07-06 15:20:00,396.13,396.32,396.03,396.17,2330.0,389.8576,390.0446,389.7592,389.897,2330.0
2023-07-06 15:25:00,396.29,396.35,396.05,396.19,1806.0,390.0151,390.0741,389.7789,389.9167,1806.0
2023-07-06 15:30:00,396.07,396.43,396.04,396.43,6238.0,389.7986,390.1529,389.769,390.1529,6238.0
2023-07-06 15:35:00,396.27,396.28,395.85,395.96,2345.0,389.9954,390.0052,389.582,389.6903,2345.0
2023-07-06 15:40:00,396.01,396.09,395.89,395.95,3920.0,389.7395,389.8182,389.6214,389.6805,3920.0
2023-07-06 15:45:00,395.9,396.08,395.69,396.06,6157.0,389.6312,389.8084,389.4246,389.7887,6157.0
2023-07-06 15:50:00,396.2,396.42,395.75,395.75,14464.0,389.9265,390.143,389.4836,389.4836,14464.0
2023-07-06 15:55:00,395.77,395.89,395.28,395.32,68084.0,389.5033,389.6214,389.0211,389.0604,68084.0
2023-07-07 09:30:00,393.22,395.53,392.0,395.17,20300.0,386.9937,389.2671,385.793,388.9128,20300.0
2023-07-07 09:35:00,395.27,395.36,394.64,394.8,10386.0,389.0112,389.0998,388.3912,388.5487,10386.0
2023-07-07 09:40:00,394.73,395.2,393.98,394.38,7053.0,388.4798,388.9423,387.7417,388.1353,7053.0
2023-07-07 09:45:00,394.5,395.12,394.49,394.87,1364.0,388.2534,388.8636,388.2436,388.6176,1364.0
2023-07-07 09:50:00,394.83,395.37,394.34,395.23,7989.0,388.5782,389.1096,388.096,388.9719,7989.0
2023-07-07 09:55:00,394.93,395.07,394.78,394.9,2695.0,388.6766,388.8144,388.529,388.6471,2695.0
2023-07-07 10:00:00,394.94,395.02,394.73,394.82,3551.0,388.6865,388.7652,388.4798,388.5684,3551.0
2023-07-07 10:05:00,394.73,394.82,394.28,394.82,4007.0,388.4798,388.5684,388.0369,388.5684,4007.0
2023-07-07 10:10:00,394.75,395.5,394.75,395.49,2906.0,388.4995,389.2376,388.4995,389.2277,2906.0
2023-07-07 10:15:00,395.5,395.51,394.36,395.02,8879.0,389.2376,389.2474,388.1156,388.7652,8879.0
2023-07-07 10:20:00,395.06,395.43,395.06,395.37,1406.0,388.8046,389.1687,388.8046,389.1096,1406.0
2023-07-07 10:25:00,395.37,395.37,394.71,394.71,2319.0,389.1096,389.1096,388.4601,388.4601,2319.0
2023-07-07 10:30:00,394.67,394.69,393.85,393.86,5498.0,388.4207,388.4404,387.6137,387.6236,5498.0
2023-07-07 10:35:00,394.03,394.48,393.55,394.41,2773.0,387.7909,388.2337,387.3185,388.1648,2773.0
2023-07-07 10:40:00,394.64,394.76,394.41,394.41,1710.0,388.3912,388.5093,388.1648,388.1648,1710.0
2023-07-07 10:45:00,394.41,394.56,394.36,394.56,1100.0,388.1648,388.3125,388.1156,388.3125,1100.0
2023-07-07 10:50:00,394.6,394.79,394.44,394.79,3941.0,388.3518,388.5388,388.1944,388.5388,3941.0
2023-07-07 10:55:00,394.87,394.87,393.77,393.98,2973.0,388.6176,388.6176,387.535,387.7417,2973.0
2023-07-07 11:00:00,394.22,394.48,394.22,394.4,1212.0,387.9779,388.2337,387.9779,388.155,1212.0
2023-07-07 11:05:00,394.39,394.39,393.98,394.13,3899.0,388.1452,388.1452,387.7417,387.8893,3899.0
2023-07-07 11:10:00,394.21,394.49,394.15,394.26,5847.0,387.968,388.2436,387.909,388.0172,5847.0
2023-07-07 11:15:00,394.32,394.49,394.13,394.16,3488.0,388.0763,388.2436,387.8893,387.9188,3488.0
2023-07-07 11:20:00,394.16,394.37,393.88,394.1,4998.0,387.9188,388.1255,387.6432,387.8598,4998.0
2023-07-07 11:25:00,394.23,394.36,394.23,394.31,2082.0,387.9877,388.1156,387.9877,388.0664,2082.0
2023-07-07 11:30:00,394.44,395.12,394.33,395.11,5633.0,388.1944,388.8636,388.0861,388.8538,5633.0
2023-07-07 11:35:00,395.19,395.5,395.18,395.31,4532.0,388.9325,389.2376,388.9226,389.0506,4532.0
2023-07-07 11:40:00,395.44,395.48,395.12,395.12,2866.0,389.1785,389.2179,388.8636,388.8636,2866.0
2023-07-07 11:45:00,395.13,395.25,395.13,395.13,500.0,388.8734,388.9915,388.8734,388.8734,500.0
2023-07-07 11:50:00,395.24,395.25,394.74,394.98,3625.0,388.9817,388.9915,388.4896,388.7258,3625.0
2023-07-07 11:55:00,394.88,395.26,394.88,395.16,2141.0,388.6274,389.0014,388.6274,388.903,2141.0
2023-07-07 12:00:00,395.03,395.16,394.79,394.88,1867.0,388.775,388.903,388.5388,388.6274,1867.0
2023-07-07 12:05:00,394.88,395.06,394.88,394.97,2681.0,388.6274,388.8046,388.6274,388.716,2681.0
2023-07-07 12:10:00,394.97,395.49,394.97,395.49,1917.0,388.716,389.2277,388.716,389.2277,1917.0
2023-07-07 12:15:00,395.48,395.58,395.47,395.58,1763.0,389.2179,389.3163,389.2081,389.3163,1763.0
2023-07-07 12:20:00,395.55,395.81,395.44,395.81,5852.0,389.2868,389.5427,389.1785,389.5427,5852.0
2023-07-07 12:25:00,395.93,396.2,395.82,396.12,7978.0,389.6608,389.9265,389.5525,389.8478,7978.0
2023-07-07 12:30:00,396.25,396.64,396.13,396.64,2749.0,389.9757,390.3595,389.8576,390.3595,2749.0
2023-07-07 12:35:00,396.55,396.91,396.55,396.91,2053.0,390.271,390.6253,390.271,390.6253,2053.0
2023-07-07 12:40:00,396.8,396.9,396.57,396.77,3063.0,390.517,390.6154,390.2906,390.4875,3063.0
2023-07-07 12:45:00,396.83,397.2,396.78,397.03,4960.0,390.5465,390.9107,390.4973,390.7434,4960.0
2023-07-07 12:50:00,397.17,397.51,397.14,397.37,2311.0,390.8811,391.2158,390.8516,391.078,2311.0
2023-07-07 12:55:00,397.37,397.57,397.12,397.34,2628.0,391.078,391.2748,390.8319,391.0484,2628.0
2023-07-07 13:00:00,397.36,398.07,397.36,397.68,3377.0,391.0681,391.7669,391.0681,391.3831,3377.0
2023-07-07 13:05:00,397.97,397.97,397.59,397.59,1202.0,391.6685,391.6685,391.2945,391.2945,1202.0
2023-07-07 13:10:00,397.71,397.71,397.38,397.38,800.0,391.4126,391.4126,391.0878,391.0878,800.0
2023-07-07 13:15:00,397.28,397.42,397.28,397.33,620.0,390.9894,391.1272,390.9894,391.0386,620.0
2023-07-07 13:20:00,397.33,397.66,397.26,397.66,4652.0,391.0386,391.3634,390.9697,391.3634,4652.0
2023-07-07 13:25:00,397.53,397.53,397.26,397.26,1800.0,391.2354,391.2354,390.9697,390.9697,1800.0
2023-07-07 13:30:00,397.3,397.3,396.99,397.0,2722.0,391.0091,391.0091,390.704,390.7138,2722.0
2023-07-07 13:35:00,396.94,396.95,396.29,396.3,2117.0,390.6548,390.6646,390.0151,390.0249,2117.0
2023-07-07 13:40:00,396.44,396.91,396.44,396.91,900.0,390.1627,390.6253,390.1627,390.6253,900.0
2023-07-07 13:45:00,396.74,396.74,396.61,396.63,988.0,390.4579,390.4579,390.33,390.3497,988.0
2023-07-07 13:50:00,396.62,396.95,396.54,396.79,6178.0,390.3398,390.6646,390.2611,390.5072,6178.0
2023-07-07 13:55:00,396.74,396.94,396.48,396.53,6300.0,390.4579,390.6548,390.2021,390.2513,6300.0
2023-07-07 14:00:00,396.59,396.59,396.23,396.23,1147.0,390.3103,390.3103,389.956,389.956,1147.0
2023-07-07 14:05:00,396.15,396.4,396.02,396.26,1914.0,389.8773,390.1233,389.7493,389.9855,1914.0
2023-07-07 14:10:00,396.32,396.32,396.24,396.27,600.0,390.0446,390.0446,389.9659,389.9954,600.0
2023-07-07 14:15:00,396.19,396.31,396.12,396.29,2409.0,389.9167,390.0348,389.8478,390.0151,2409.0
2023-07-07 14:20:00,396.31,396.49,396.28,396.49,2290.0,390.0348,390.2119,390.0052,390.2119,2290.0
2023-07-07 14:25:00,396.42,396.53,396.35,396.53,2617.0,390.143,390.2513,390.0741,390.2513,2617.0
2023-07-07 14:30:00,396.53,396.62,395.83,395.84,5345.0,390.2513,390.3398,389.5624,389.5722,5345.0
2023-07-07 14:35:00,395.87,395.87,395.47,395.47,2018.0,389.6017,389.6017,389.2081,389.2081,2018.0
2023-07-07 14:40:00,395.61,395.61,395.38,395.48,1824.0,389.3458,389.3458,389.1195,389.2179,1824.0
2023-07-07 14:45:00,395.51,395.72,395.45,395.58,1702.0,389.2474,389.4541,389.1884,389.3163,1702.0
2023-07-07 14:50:00,395.55,395.7,395.52,395.7,3943.0,389.2868,389.4344,389.2573,389.4344,3943.0
2023-07-07 14:55:00,395.69,395.69,395.36,395.38,2348.0,389.4246,389.4246,389.0998,389.1195,2348.0
2023-07-07 15:00:00,395.35,395.69,395.34,395.42,4063.0,389.09,389.4246,389.0801,389.1588,4063.0
2023-07-07 15:05:00,395.52,395.53,395.29,395.32,4970.0,389.2573,389.2671,389.0309,389.0604,4970.0
2023-07-07 15:10:00,395.47,395.64,395.44,395.49,2880.0,389.2081,389.3754,389.1785,389.2277,2880.0
2023-07-07 15:15:00,395.4,395.46,395.16,395.16,2621.0,389.1392,389.1982,388.903,388.903,2621.0
2023-07-07 15:20:00,395.23,395.23,395.0,395.19,8242.0,388.9719,388.9719,388.7455,388.9325,8242.0
2023-07-07 15:25:00,395.27,395.46,395.02,395.02,3986.0,389.0112,389.1982,388.7652,388.7652,3986.0
2023-07-07 15:30:00,395.08,395.41,394.99,395.41,4570.0,388.8242,389.149,388.7357,389.149,4570.0
2023-07-07 15:35:00,395.46,395.59,395.31,395.36,7530.0,389.1982,389.3262,389.0506,389.0998,7530.0
2023-07-07 15:40:00,395.25,395.26,394.77,394.77,6215.0,388.9915,389.0014,388.5191,388.5191,6215.0
2023-07-07 15:45:00,394.65,394.73,393.92,394.03,11020.0,388.401,388.4798,387.6826,387.7909,11020.0
2023-07-07 15:50:00,394.06,394.29,393.46,394.14,11023.0,387.8204,388.0467,387.2299,387.8991,11023.0
2023-07-07 15:55:00,394.06,394.12,393.06,393.41,40855.0,387.8204,387.8794,386.8362,387.1807,40855.0
2023-07-10 09:30:00,393.99,396.35,393.99,396.35,11508.0,387.7515,390.0741,387.7515,390.0741,11508.0
2023-07-10 09:35:00,396.76,397.35,396.22,397.33,4054.0,390.4776,391.0583,389.9462,391.0386,4054.0
2023-07-10 09:40:00,397.56,398.36,397.56,397.82,3288.0,391.265,392.0523,391.265,391.5208,3288.0
2023-07-10 09:45:00,398.32,398.74,398.19,398.71,4606.0,392.0129,392.4263,391.885,392.3968,4606.0
2023-07-10 09:50:00,398.87,399.3,398.08,399.3,6232.0,392.5542,392.9774,391.7767,392.9774,6232.0
2023-07-10 09:55:00,399.19,399.19,398.67,398.77,7111.0,392.8692,392.8692,392.3574,392.4558,7111.0
2023-07-10 10:00:00,398.65,399.56,398.63,398.92,13686.0,392.3377,393.2333,392.318,392.6034,13686.0
2023-07-10 10:05:00,398.91,399.1,398.48,398.76,7243.0,392.5936,392.7806,392.1704,392.446,7243.0
2023-07-10 10:10:00,398.82,399.03,398.73,398.9,5575.0,392.505,392.7117,392.4164,392.5837,5575.0
2023-07-10 10:15:00,398.9,399.58,398.9,399.58,5612.0,392.5837,393.253,392.5837,393.253,5612.0
2023-07-10 10:20:00,399.58,400.16,399.58,399.95,3582.0,393.253,393.8238,393.253,393.6171,3582.0
2023-07-10 10:25:00,399.87,400.31,399.13,399.5,4072.0,393.5384,393.9714,392.8101,393.1742,4072.0
2023-07-10 10:30:00,399.21,399.37,399.09,399.16,2481.0,392.8888,393.0463,392.7707,392.8396,2481.0
2023-07-10 10:35:00,399.21,399.45,399.1,399.33,6796.0,392.8888,393.125,392.7806,393.0069,6796.0
2023-07-10 10:40:00,399.41,399.47,398.53,398.54,8815.0,393.0857,393.1447,392.2196,392.2294,8815.0
2023-07-10 10:45:00,398.41,399.69,398.39,399.58,3300.0,392.1015,393.3612,392.0818,393.253,3300.0
2023-07-10 10:50:00,399.4,399.58,398.92,398.92,3654.0,393.0758,393.253,392.6034,392.6034,3654.0
2023-07-10 10:55:00,398.79,399.18,398.77,399.18,3794.0,392.4755,392.8593,392.4558,392.8593,3794.0
2023-07-10 11:00:00,399.17,399.46,399.11,399.46,4649.0,392.8495,393.1349,392.7904,393.1349,4649.0
2023-07-10 11:05:00,399.43,399.63,399.43,399.62,1818.0,393.1054,393.3022,393.1054,393.2923,1818.0
2023-07-10 11:10:00,399.65,399.78,399.57,399.78,4038.0,393.3219,393.4498,393.2431,393.4498,4038.0
2023-07-10 11:15:00,399.84,399.84,398.83,398.84,4571.0,393.5089,393.5089,392.5149,392.5247,4571.0
2023-07-10 11:20:00,399.07,399.35,399.05,399.35,1764.0,392.7511,393.0266,392.7314,393.0266,1764.0
2023-07-10 11:25:00,399.32,399.52,399.11,399.52,6013.0,392.9971,393.1939,392.7904,393.1939,6013.0
2023-07-10 11:30:00,399.56,400.0,399.54,399.54,4838.0,393.2333,393.6663,393.2136,393.2136,4838.0
2023-07-10 11:35:00,399.5,399.63,399.02,399.02,3907.0,393.1742,393.3022,392.7018,392.7018,3907.0
2023-07-10 11:40:00,398.87,399.0,398.8,398.8,3802.0,392.5542,392.6822,392.4853,392.4853,3802.0
2023-07-10 11:45:00,398.73,399.02,398.6,398.95,2520.0,392.4164,392.7018,392.2885,392.633,2520.0
2023-07-10 11:50:00,399.03,399.54,399.01,399.54,7621.0,392.7117,393.2136,392.692,393.2136,7621.0
2023-07-10 11:55:00,399.64,399.77,399.23,399.34,2891.0,393.312,393.44,392.9085,393.0168,2891.0
2023-07-10 12:00:00,399.34,399.34,398.45,398.7,2600.0,393.0168,393.0168,392.1409,392.3869,2600.0
2023-07-10 12:05:00,398.83,399.32,398.83,398.94,1311.0,392.5149,392.9971,392.5149,392.6231,1311.0
2023-07-10 12:10:00,398.92,399.19,398.65,399.02,2394.0,392.6034,392.8692,392.3377,392.7018,2394.0
2023-07-10 12:15:00,399.2,399.39,399.02,399.19,1829.0,392.879,393.066,392.7018,392.8692,1829.0
2023-07-10 12:20:00,399.35,399.94,399.19,399.94,4723.0,393.0266,393.6073,392.8692,393.6073,4723.0
2023-07-10 12:25:00,399.94,400.13,399.53,399.68,2985.0,393.6073,393.7943,393.2038,393.3514,2985.0
2023-07-10 12:30:00,399.68,400.09,399.67,399.98,1789.0,393.3514,393.7549,393.3416,393.6466,1789.0
2023-07-10 12:35:00,399.9,399.9,399.62,399.62,527.0,393.5679,393.5679,393.2923,393.2923,527.0
2023-07-10 12:40:00,399.53,399.77,399.41,399.77,1723.0,393.2038,393.44,393.0857,393.44,1723.0
2023-07-10 12:45:00,399.82,400.3,399.82,400.28,2154.0,393.4892,393.9616,393.4892,393.9419,2154.0
2023-07-10 12:50:00,400.39,400.77,399.73,399.73,3018.0,394.0502,394.4241,393.4006,393.4006,3018.0
2023-07-10 12:55:00,399.71,400.17,399.71,400.15,5308.0,393.3809,393.8336,393.3809,393.814,5308.0
2023-07-10 13:00:00,400.2,400.23,400.09,400.09,1000.0,393.8632,393.8927,393.7549,393.7549,1000.0
2023-07-10 13:05:00,400.07,400.09,399.84,399.93,1940.0,393.7352,393.7549,393.5089,393.5974,1940.0
2023-07-10 13:10:00,399.86,399.94,399.77,399.92,883.0,393.5285,393.6073,393.44,393.5876,883.0
2023-07-10 13:15:00,399.95,400.11,399.7,399.88,3037.0,393.6171,393.7746,393.3711,393.5482,3037.0
2023-07-10 13:20:00,399.83,399.97,399.72,399.84,1100.0,393.499,393.6368,393.3908,393.5089,1100.0
2023-07-10 13:25:00,400.02,400.02,399.68,399.81,3299.0,393.686,393.686,393.3514,393.4793,3299.0
2023-07-10 13:30:00,399.82,400.04,399.82,399.91,2852.0,393.4892,393.7057,393.4892,393.5778,2852.0
2023-07-10 13:35:00,399.77,399.79,399.15,399.31,4322.0,393.44,393.4597,392.8298,392.9873,4322.0
2023-07-10 13:40:00,399.3,399.32,398.91,398.91,3157.0,392.9774,392.9971,392.5936,392.5936,3157.0
2023-07-10 13:45:00,398.88,399.07,398.44,398.44,5378.0,392.5641,392.7511,392.131,392.131,5378.0
2023-07-10 13:50:00,398.44,398.6,398.41,398.41,2340.0,392.131,392.2885,392.1015,392.1015,2340.0
2023-07-10 13:55:00,398.44,398.57,398.18,398.2,3215.0,392.131,392.259,391.8751,391.8948,3215.0
2023-07-10 14:00:00,398.2,398.26,397.66,397.87,3200.0,391.8948,391.9539,391.3634,391.5701,3200.0
2023-07-10 14:05:00,397.76,398.35,397.76,398.24,3712.0,391.4618,392.0425,391.4618,391.9342,3712.0
2023-07-10 14:10:00,398.13,398.17,397.94,397.94,2924.0,391.8259,391.8653,391.6389,391.6389,2924.0
2023-07-10 14:15:00,398.01,398.14,397.96,397.97,1675.0,391.7078,391.8358,391.6586,391.6685,1675.0
2023-07-10 14:20:00,398.12,398.29,397.88,398.18,2299.0,391.8161,391.9834,391.5799,391.8751,2299.0
2023-07-10 14:25:00,398.3,398.4,398.1,398.16,3064.0,391.9932,392.0917,391.7964,391.8555,3064.0
2023-07-10 14:30:00,398.24,398.24,398.03,398.11,1800.0,391.9342,391.9342,391.7275,391.8063,1800.0
2023-07-10 14:35:00,398.11,398.19,397.89,397.97,1619.0,391.8063,391.885,391.5897,391.6685,1619.0
2023-07-10 14:40:00,398.0,398.1,397.94,398.02,1876.0,391.698,391.7964,391.6389,391.7177,1876.0
2023-07-10 14:45:00,397.96,398.09,397.87,397.87,3562.0,391.6586,391.7866,391.5701,391.5701,3562.0
2023-07-10 14:50:00,397.86,397.97,397.77,397.95,2529.0,391.5602,391.6685,391.4716,391.6488,2529.0
2023-07-10 14:55:00,397.97,398.05,397.84,397.91,3203.0,391.6685,391.7472,391.5405,391.6094,3203.0
2023-07-10 15:00:00,397.91,397.91,397.51,397.52,2700.0,391.6094,391.6094,391.2158,391.2256,2700.0
2023-07-10 15:05:00,397.65,397.71,397.33,397.33,2700.0,391.3535,391.4126,391.0386,391.0386,2700.0
2023-07-10 15:10:00,397.4,397.6,397.18,397.49,4665.0,391.1075,391.3043,390.891,391.1961,4665.0
2023-07-10 15:15:00,397.6,397.61,397.28,397.3,2152.0,391.3043,391.3142,390.9894,391.0091,2152.0
2023-07-10 15:20:00,397.33,397.78,397.27,397.78,5199.0,391.0386,391.4815,390.9796,391.4815,5199.0
2023-07-10 15:25:00,397.91,397.92,397.47,397.84,3357.0,391.6094,391.6193,391.1764,391.5405,3357.0
2023-07-10 15:30:00,397.84,397.92,397.6,397.61,4568.0,391.5405,391.6193,391.3043,391.3142,4568.0
2023-07-10 15:35:00,397.63,398.12,397.6,398.04,5847.0,391.3339,391.8161,391.3043,391.7374,5847.0
2023-07-10 15:40:00,398.12,398.17,397.96,398.03,4251.0,391.8161,391.8653,391.6586,391.7275,4251.0
2023-07-10 15:45:00,398.01,398.13,397.71,398.0,7484.0,391.7078,391.8259,391.4126,391.698,7484.0
2023-07-10 15:50:00,397.99,398.21,397.61,398.15,9297.0,391.6882,391.9047,391.3142,391.8456,9297.0
2023-07-10 15:55:00,398.27,398.43,397.82,398.43,39584.0,391.9637,392.1212,391.5208,392.1212,39584.0
2023-07-11 09:30:00,396.98,398.75,396.85,398.53,16871.0,390.6941,392.4361,390.5662,392.2196,16871.0
2023-07-11 09:35:00,398.53,399.47,398.2,399.47,3409.0,392.2196,393.1447,391.8948,393.1447,3409.0
2023-07-11 09:40:00,399.36,399.88,397.5,397.63,7125.0,393.0365,393.5482,391.2059,391.3339,7125.0
2023-07-11 09:45:00,398.34,398.61,397.82,398.61,2620.0,392.0326,392.2983,391.5208,392.2983,2620.0
2023-07-11 09:50:00,398.33,398.55,398.25,398.43,2500.0,392.0228,392.2393,391.944,392.1212,2500.0
2023-07-11 09:55:00,398.35,398.66,397.96,398.14,34255.0,392.0425,392.3475,391.6586,391.8358,34255.0
2023-07-11 10:00:00,398.19,398.19,396.62,396.62,6500.0,391.885,391.885,390.3398,390.3398,6500.0
2023-07-11 10:05:00,396.49,396.84,396.47,396.63,6740.0,390.2119,390.5564,390.1922,390.3497,6740.0
2023-07-11 10:10:00,396.72,396.89,396.61,396.85,10175.0,390.4383,390.6056,390.33,390.5662,10175.0
2023-07-11 10:15:00,396.86,397.55,396.47,397.55,8026.0,390.576,391.2551,390.1922,391.2551,8026.0
2023-07-11 10:20:00,397.41,397.6,396.47,396.69,3918.0,391.1173,391.3043,390.1922,390.4087,3918.0
2023-07-11 10:25:00,396.63,396.63,396.23,396.62,3728.0,390.3497,390.3497,389.956,390.3398,3728.0
2023-07-11 10:30:00,396.54,396.54,395.8,395.9,5734.0,390.2611,390.2611,389.5328,389.6312,5734.0
2023-07-11 10:35:00,395.69,396.46,395.65,396.46,5386.0,389.4246,390.1824,389.3852,390.1824,5386.0
2023-07-11 10:40:00,396.57,396.73,396.36,396.49,10482.0,390.2906,390.4481,390.084,390.2119,10482.0
2023-07-11 10:45:00,396.39,396.39,395.67,395.81,1510.0,390.1135,390.1135,389.4049,389.5427,1510.0
2023-07-11 10:50:00,395.81,395.88,395.56,395.88,2725.0,389.5427,389.6116,389.2966,389.6116,2725.0
2023-07-11 10:55:00,395.61,396.37,395.61,396.37,3697.0,389.3458,390.0938,389.3458,390.0938,3697.0
2023-07-11 11:00:00,396.21,396.85,396.2,396.69,12308.0,389.9363,390.5662,389.9265,390.4087,12308.0
2023-07-11 11:05:00,396.6,396.72,395.69,396.02,8093.0,390.3202,390.4383,389.4246,389.7493,8093.0
2023-07-11 11:10:00,396.09,396.35,395.73,396.35,14859.0,389.8182,390.0741,389.4639,390.0741,14859.0
2023-07-11 11:15:00,396.58,396.69,396.15,396.17,3289.0,390.3005,390.4087,389.8773,389.897,3289.0
2023-07-11 11:20:00,396.22,396.23,395.86,395.94,1870.0,389.9462,389.956,389.5919,389.6706,1870.0
2023-07-11 11:25:00,395.89,395.99,395.79,395.99,1322.0,389.6214,389.7198,389.523,389.7198,1322.0
2023-07-11 11:30:00,395.93,396.01,395.92,395.97,1878.0,389.6608,389.7395,389.6509,389.7001,1878.0
2023-07-11 11:35:00,395.97,396.19,395.97,396.19,2190.0,389.7001,389.9167,389.7001,389.9167,2190.0
2023-07-11 11:40:00,396.11,396.34,396.1,396.34,3613.0,389.8379,390.0643,389.8281,390.0643,3613.0
2023-07-11 11:45:00,396.36,396.36,396.07,396.27,3131.0,390.084,390.084,389.7986,389.9954,3131.0
2023-07-11 11:50:00,396.42,396.8,396.38,396.5,4162.0,390.143,390.517,390.1036,390.2217,4162.0
2023-07-11 11:55:00,396.41,396.73,396.34,396.7,2011.0,390.1332,390.4481,390.0643,390.4186,2011.0
2023-07-11 12:00:00,396.73,396.85,396.04,396.04,3426.0,390.4481,390.5662,389.769,389.769,3426.0
2023-07-11 12:05:00,396.17,396.21,395.83,395.91,2556.0,389.897,389.9363,389.5624,389.6411,2556.0
2023-07-11 12:10:00,395.86,396.23,395.86,396.19,3902.0,389.5919,389.956,389.5919,389.9167,3902.0
2023-07-11 12:15:00,396.2,396.2,395.73,395.75,4185.0,389.9265,389.9265,389.4639,389.4836,4185.0
2023-07-11 12:20:00,395.88,396.03,395.66,395.91,5482.0,389.6116,389.7592,389.395,389.6411,5482.0
2023-07-11 12:25:00,395.9,395.9,394.97,395.42,6989.0,389.6312,389.6312,388.716,389.1588,6989.0
2023-07-11 12:30:00,395.38,395.56,395.21,395.28,3588.0,389.1195,389.2966,388.9522,389.0211,3588.0
2023-07-11 12:35:00,395.34,395.46,395.01,395.3,5700.0,389.0801,389.1982,388.7553,389.0407,5700.0
2023-07-11 12:40:00,395.45,395.59,395.28,395.28,1200.0,389.1884,389.3262,389.0211,389.0211,1200.0
2023-07-11 12:45:00,395.4,395.52,395.34,395.43,5320.0,389.1392,389.2573,389.0801,389.1687,5320.0
2023-07-11 12:50:00,395.52,395.79,395.5,395.64,4736.0,389.2573,389.523,389.2376,389.3754,4736.0
2023-07-11 12:55:00,395.63,395.64,395.31,395.32,3126.0,389.3655,389.3754,389.0506,389.0604,3126.0
2023-07-11 13:00:00,395.28,395.52,395.27,395.52,943.0,389.0211,389.2573,389.0112,389.2573,943.0
2023-07-11 13:05:00,395.59,395.81,395.56,395.6,2901.0,389.3262,389.5427,389.2966,389.336,2901.0
2023-07-11 13:10:00,395.52,395.56,395.35,395.49,2164.0,389.2573,389.2966,389.09,389.2277,2164.0
2023-07-11 13:15:00,395.61,395.68,395.23,395.26,1831.0,389.3458,389.4147,388.9719,389.0014,1831.0
2023-07-11 13:20:00,395.23,395.38,395.23,395.34,850.0,388.9719,389.1195,388.9719,389.0801,850.0
2023-07-11 13:25:00,395.43,395.43,395.28,395.28,395.0,389.1687,389.1687,389.0211,389.0211,395.0
2023-07-11 13:30:00,395.38,395.53,395.26,395.37,5164.0,389.1195,389.2671,389.0014,389.1096,5164.0
2023-07-11 13:35:00,395.27,395.34,395.05,395.34,4420.0,389.0112,389.0801,388.7947,389.0801,4420.0
2023-07-11 13:40:00,395.34,395.41,395.33,395.38,1396.0,389.0801,389.149,389.0703,389.1195,1396.0
2023-07-11 13:45:00,395.46,395.54,395.28,395.53,5205.0,389.1982,389.2769,389.0211,389.2671,5205.0
2023-07-11 13:50:00,395.45,395.62,395.45,395.61,2455.0,389.1884,389.3557,389.1884,389.3458,2455.0
2023-07-11 13:55:00,395.52,396.1,395.51,396.08,3552.0,389.2573,389.8281,389.2474,389.8084,3552.0
2023-07-11 14:00:00,396.1,396.54,396.09,396.54,3831.0,389.8281,390.2611,389.8182,390.2611,3831.0
2023-07-11 14:05:00,396.43,396.45,395.84,395.85,5519.0,390.1529,390.1725,389.5722,389.582,5519.0
2023-07-11 14:10:00,395.86,395.89,395.61,395.66,1341.0,389.5919,389.6214,389.3458,389.395,1341.0
2023-07-11 14:15:00,395.61,395.68,395.47,395.47,3353.0,389.3458,389.4147,389.2081,389.2081,3353.0
2023-07-11 14:20:00,395.43,395.65,395.37,395.55,2413.0,389.1687,389.3852,389.1096,389.2868,2413.0
2023-07-11 14:25:00,395.47,395.65,395.36,395.63,2660.0,389.2081,389.3852,389.0998,389.3655,2660.0
2023-07-11 14:30:00,395.65,395.74,395.58,395.59,3419.0,389.3852,389.4738,389.3163,389.3262,3419.0
2023-07-11 14:35:00,395.59,395.71,395.51,395.71,5454.0,389.3262,389.4443,389.2474,389.4443,5454.0
2023-07-11 14:40:00,395.71,396.01,395.71,395.81,2543.0,389.4443,389.7395,389.4443,389.5427,2543.0
2023-07-11 14:45:00,395.83,395.84,395.59,395.69,2588.0,389.5624,389.5722,389.3262,389.4246,2588.0
2023-07-11 14:50:00,395.85,396.03,395.76,395.92,3510.0,389.582,389.7592,389.4935,389.6509,3510.0
2023-07-11 14:55:00,395.92,396.45,395.92,396.34,3573.0,389.6509,390.1725,389.6509,390.0643,3573.0
2023-07-11 15:00:00,396.46,396.5,396.38,396.42,2250.0,390.1824,390.2217,390.1036,390.143,2250.0
2023-07-11 15:05:00,396.46,396.46,396.04,396.2,4459.0,390.1824,390.1824,389.769,389.9265,4459.0
2023-07-11 15:10:00,396.29,396.42,396.26,396.26,3540.0,390.0151,390.143,389.9855,389.9855,3540.0
2023-07-11 15:15:00,396.26,396.69,396.23,396.59,4647.0,389.9855,390.4087,389.956,390.3103,4647.0
2023-07-11 15:20:00,396.58,396.69,396.48,396.56,4289.0,390.3005,390.4087,390.2021,390.2808,4289.0
2023-07-11 15:25:00,396.61,396.63,396.32,396.51,5224.0,390.33,390.3497,390.0446,390.2316,5224.0
2023-07-11 15:30:00,396.51,396.54,396.04,396.05,8125.0,390.2316,390.2611,389.769,389.7789,8125.0
2023-07-11 15:35:00,396.0,396.27,395.9,396.17,9410.0,389.7297,389.9954,389.6312,389.897,9410.0
2023-07-11 15:40:00,396.08,396.6,396.08,396.56,5907.0,389.8084,390.3202,389.8084,390.2808,5907.0
2023-07-11 15:45:00,396.64,397.31,396.6,397.29,12843.0,390.3595,391.0189,390.3202,390.9992,12843.0
2023-07-11 15:50:00,397.34,397.47,396.49,396.53,13032.0,391.0484,391.1764,390.2119,390.2513,13032.0
2023-07-11 15:55:00,396.52,397.1,396.36,396.37,44873.0,390.2414,390.8122,390.084,390.0938,44873.0
2023-07-12 09:30:00,403.82,405.0,403.17,405.0,56993.0,397.4258,398.5872,396.7861,398.5872,56993.0
2023-07-12 09:35:00,405.25,406.84,403.85,403.98,53661.0,398.8332,400.398,397.4554,397.5833,53661.0
2023-07-12 09:40:00,404.04,404.9,403.54,404.6,21755.0,397.6424,398.4887,397.1503,398.1935,21755.0
2023-07-12 09:45:00,404.59,406.22,404.36,405.96,45261.0,398.1837,399.7878,397.9573,399.532,45261.0
2023-07-12 09:50:00,406.31,408.0,405.88,406.69,26354.0,399.8764,401.5397,399.4532,400.2504,26354.0
2023-07-12 09:55:00,406.69,407.25,405.8,406.18,36583.0,400.2504,400.8015,399.3745,399.7485,36583.0
2023-07-12 10:00:00,406.21,408.22,406.16,407.73,56107.0,399.778,401.7562,399.7288,401.2739,56107.0
2023-07-12 10:05:00,407.94,409.29,407.75,409.04,27225.0,401.4806,402.8092,401.2936,402.5632,27225.0
2023-07-12 10:10:00,408.9,409.45,407.35,408.06,38913.0,402.4254,402.9667,400.8999,401.5987,38913.0
2023-07-12 10:15:00,407.98,408.59,407.17,407.73,32317.0,401.52,402.1203,400.7228,401.2739,32317.0
2023-07-12 10:20:00,407.72,407.86,406.43,406.54,6337.0,401.2641,401.4019,399.9945,400.1028,6337.0
2023-07-12 10:25:00,406.51,406.68,406.2,406.47,7853.0,400.0732,400.2406,399.7682,400.0339,7853.0
2023-07-12 10:30:00,406.32,406.74,406.09,406.65,8416.0,399.8863,400.2996,399.6599,400.211,8416.0
2023-07-12 10:35:00,406.5,407.13,406.34,406.84,8814.0,400.0634,400.6834,399.9059,400.398,8814.0
2023-07-12 10:40:00,407.12,407.5,406.9,407.5,7958.0,400.6736,401.0476,400.4571,401.0476,7958.0
2023-07-12 10:45:00,407.61,407.7,406.95,406.95,13036.0,401.1558,401.2444,400.5063,400.5063,13036.0
2023-07-12 10:50:00,407.0,407.79,407.0,407.54,4317.0,400.5555,401.333,400.5555,401.0869,4317.0
2023-07-12 10:55:00,407.54,407.67,407.26,407.59,7947.0,401.0869,401.2149,400.8114,401.1361,7947.0
2023-07-12 11:00:00,407.74,407.98,407.29,407.43,9983.0,401.2838,401.52,400.8409,400.9787,9983.0
2023-07-12 11:05:00,407.58,407.58,406.78,406.93,12410.0,401.1263,401.1263,400.339,400.4866,12410.0
2023-07-12 11:10:00,406.86,406.86,406.44,406.79,6515.0,400.4177,400.4177,400.0044,400.3488,6515.0
2023-07-12 11:15:00,406.83,407.31,406.78,407.05,10941.0,400.3882,400.8606,400.339,400.6047,10941.0
2023-07-12 11:20:00,407.14,408.32,407.14,408.25,11554.0,400.6933,401.8546,400.6933,401.7857,11554.0
2023-07-12 11:25:00,408.15,408.38,407.67,407.67,6616.0,401.6873,401.9136,401.2149,401.2149,6616.0
2023-07-12 11:30:00,407.55,407.74,407.47,407.5,4419.0,401.0968,401.2838,401.018,401.0476,4419.0
2023-07-12 11:35:00,407.49,407.83,407.19,407.19,34627.0,401.0377,401.3723,400.7425,400.7425,34627.0
2023-07-12 11:40:00,407.0,407.02,405.58,406.81,25928.0,400.5555,400.5752,399.158,400.3685,25928.0
2023-07-12 11:45:00,406.48,407.44,406.45,407.44,3187.0,400.0437,400.9885,400.0142,400.9885,3187.0
2023-07-12 11:50:00,407.41,407.62,406.84,407.25,5006.0,400.959,401.1657,400.398,400.8015,5006.0
2023-07-12 11:55:00,407.18,407.18,405.86,406.28,10359.0,400.7326,400.7326,399.4335,399.8469,10359.0
2023-07-12 12:00:00,406.27,407.14,406.17,406.92,28848.0,399.837,400.6933,399.7386,400.4768,28848.0
2023-07-12 12:05:00,406.86,407.17,406.69,406.69,6091.0,400.4177,400.7228,400.2504,400.2504,6091.0
2023-07-12 12:10:00,406.8,407.76,406.65,407.49,7776.0,400.3587,401.3035,400.211,401.0377,7776.0
2023-07-12 12:15:00,407.27,407.36,406.68,406.97,12154.0,400.8212,400.9098,400.2406,400.526,12154.0
2023-07-12 12:20:00,407.05,407.19,405.85,406.27,10380.0,400.6047,400.7425,399.4237,399.837,10380.0
2023-07-12 12:25:00,405.89,406.06,404.94,405.83,23510.0,399.4631,399.6304,398.5281,399.404,23510.0
2023-07-12 12:30:00,405.86,406.22,405.84,406.09,2600.0,399.4335,399.7878,399.4139,399.6599,2600.0
2023-07-12 12:35:00,405.98,406.8,405.97,406.7,20095.0,399.5516,400.3587,399.5418,400.2602,20095.0
2023-07-12 12:40:00,406.67,407.03,406.37,406.53,9032.0,400.2307,400.585,399.9355,400.0929,9032.0
2023-07-12 12:45:00,406.5,407.08,406.22,407.08,6446.0,400.0634,400.6342,399.7878,400.6342,6446.0
2023-07-12 12:50:00,407.08,407.08,406.73,406.88,13509.0,400.6342,400.6342,400.2898,400.4374,13509.0
2023-07-12 12:55:00,406.89,407.08,406.7,406.96,7775.0,400.4472,400.6342,400.2602,400.5161,7775.0
2023-07-12 13:00:00,406.96,407.27,406.9,407.14,14589.0,400.5161,400.8212,400.4571,400.6933,14589.0
2023-07-12 13:05:00,407.21,407.45,407.2,407.41,5369.0,400.7622,400.9984,400.7523,400.959,5369.0
2023-07-12 13:10:00,407.34,407.46,407.18,407.24,19227.0,400.8901,401.0082,400.7326,400.7917,19227.0
2023-07-12 13:15:00,407.24,407.67,406.9,407.57,23410.0,400.7917,401.2149,400.4571,401.1165,23410.0
2023-07-12 13:20:00,407.56,407.61,407.24,407.29,6757.0,401.1066,401.1558,400.7917,400.8409,6757.0
2023-07-12 13:25:00,407.25,408.0,407.17,407.89,15689.0,400.8015,401.5397,400.7228,401.4314,15689.0
2023-07-12 13:30:00,407.78,407.98,407.46,407.46,11150.0,401.3231,401.52,401.0082,401.0082,11150.0
2023-07-12 13:35:00,407.46,407.6,406.96,406.96,10619.0,401.0082,401.146,400.5161,400.5161,10619.0
2023-07-12 13:40:00,406.9,407.27,406.86,407.27,6196.0,400.4571,400.8212,400.4177,400.8212,6196.0
2023-07-12 13:45:00,407.22,407.47,407.14,407.19,10323.0,400.772,401.018,400.6933,400.7425,10323.0
2023-07-12 13:50:00,407.26,407.35,407.02,407.13,2355.0,400.8114,400.8999,400.5752,400.6834,2355.0
2023-07-12 13:55:00,407.17,407.17,406.85,406.95,2049.0,400.7228,400.7228,400.4079,400.5063,2049.0
2023-07-12 14:00:00,406.98,407.06,406.7,407.0,6081.0,400.5358,400.6145,400.2602,400.5555,6081.0
2023-07-12 14:05:00,406.99,407.32,406.95,407.11,3149.0,400.5456,400.8704,400.5063,400.6637,3149.0
2023-07-12 14:10:00,407.11,407.55,407.07,407.55,3467.0,400.6637,401.0968,400.6244,401.0968,3467.0
2023-07-12 14:15:00,407.61,407.66,407.41,407.55,6002.0,401.1558,401.205,400.959,401.0968,6002.0
2023-07-12 14:20:00,407.51,407.69,407.41,407.48,3701.0,401.0574,401.2346,400.959,401.0279,3701.0
2023-07-12 14:25:00,407.5,407.73,407.38,407.57,2269.0,401.0476,401.2739,400.9295,401.1165,2269.0
2023-07-12 14:30:00,407.46,407.76,407.36,407.57,8431.0,401.0082,401.3035,400.9098,401.1165,8431.0
2023-07-12 14:35:00,407.7,407.9,407.5,407.5,2175.0,401.2444,401.4412,401.0476,401.0476,2175.0
2023-07-12 14:40:00,407.49,407.52,407.17,407.48,5039.0,401.0377,401.0673,400.7228,401.0279,5039.0
2023-07-12 14:45:00,407.48,407.51,407.15,407.31,3358.0,401.0279,401.0574,400.7031,400.8606,3358.0
2023-07-12 14:50:00,407.2,407.57,407.0,407.12,15132.0,400.7523,401.1165,400.5555,400.6736,15132.0
2023-07-12 14:55:00,407.13,407.67,407.12,407.41,6303.0,400.6834,401.2149,400.6736,400.959,6303.0
2023-07-12 15:00:00,407.33,407.5,407.22,407.39,6477.0,400.8803,401.0476,400.772,400.9393,6477.0
2023-07-12 15:05:00,407.3,407.33,406.74,406.87,5540.0,400.8507,400.8803,400.2996,400.4275,5540.0
2023-07-12 15:10:00,406.78,407.16,406.69,407.16,6879.0,400.339,400.713,400.2504,400.713,6879.0
2023-07-12 15:15:00,407.13,407.15,406.42,406.42,9043.0,400.6834,400.7031,399.9847,399.9847,9043.0
2023-07-12 15:20:00,406.41,406.41,405.91,406.03,9592.0,399.9748,399.9748,399.4827,399.6008,9592.0
2023-07-12 15:25:00,405.91,406.51,405.75,406.34,7051.0,399.4827,400.0732,399.3253,399.9059,7051.0
2023-07-12 15:30:00,406.54,406.95,406.33,406.94,12857.0,400.1028,400.5063,399.8961,400.4964,12857.0
2023-07-12 15:35:00,406.95,407.26,406.91,407.01,14643.0,400.5063,400.8114,400.4669,400.5653,14643.0
2023-07-12 15:40:00,406.91,407.33,406.88,407.2,10414.0,400.4669,400.8803,400.4374,400.7523,10414.0
2023-07-12 15:45:00,407.21,407.32,406.86,406.9,15756.0,400.7622,400.8704,400.4177,400.4571,15756.0
2023-07-12 15:50:00,406.91,407.05,406.58,406.91,33674.0,400.4669,400.6047,400.1421,400.4669,33674.0
2023-07-12 15:55:00,406.81,407.02,406.14,406.72,80373.0,400.3685,400.5752,399.7091,400.2799,80373.0
2023-07-13 09:30:00,409.99,410.19,408.93,409.17,74526.0,403.4981,403.695,402.4549,402.6911,74526.0
2023-07-13 09:35:00,409.16,409.43,407.82,407.82,8358.0,402.6813,402.947,401.3625,401.3625,8358.0
2023-07-13 09:40:00,407.53,408.77,407.53,408.69,4856.0,401.0771,402.2975,401.0771,402.2187,4856.0
2023-07-13 09:45:00,408.44,408.98,408.41,408.66,5452.0,401.9727,402.5041,401.9432,402.1892,5452.0
2023-07-13 09:50:00,408.64,408.92,408.47,408.67,11041.0,402.1695,402.4451,402.0022,402.199,11041.0
2023-07-13 09:55:00,408.66,408.72,407.5,407.65,9481.0,402.1892,402.2483,401.0476,401.1952,9481.0
2023-07-13 10:00:00,407.59,408.45,407.28,408.25,30543.0,401.1361,401.9825,400.8311,401.7857,30543.0
2023-07-13 10:05:00,408.37,409.15,408.26,408.68,11513.0,401.9038,402.6714,401.7955,402.2089,11513.0
2023-07-13 10:10:00,408.77,409.9,408.7,409.71,8369.0,402.2975,403.4096,402.2286,403.2226,8369.0
2023-07-13 10:15:00,409.83,409.83,408.47,408.47,3113.0,403.3407,403.3407,402.0022,402.0022,3113.0
2023-07-13 10:20:00,408.57,409.23,408.57,408.9,6175.0,402.1006,402.7502,402.1006,402.4254,6175.0
2023-07-13 10:25:00,408.71,409.3,408.71,409.23,6147.0,402.2384,402.8191,402.2384,402.7502,6147.0
2023-07-13 10:30:00,409.23,409.24,408.37,408.37,6860.0,402.7502,402.76,401.9038,401.9038,6860.0
2023-07-13 10:35:00,408.42,409.09,408.41,408.95,9361.0,401.953,402.6124,401.9432,402.4746,9361.0
2023-07-13 10:40:00,408.71,408.94,408.65,408.88,4371.0,402.2384,402.4648,402.1794,402.4057,4371.0
2023-07-13 10:45:00,408.93,408.93,408.65,408.71,3634.0,402.4549,402.4549,402.1794,402.2384,3634.0
2023-07-13 10:50:00,408.7,408.96,408.5,408.5,4875.0,402.2286,402.4845,402.0317,402.0317,4875.0
2023-07-13 10:55:00,408.3,408.38,408.28,408.38,1658.0,401.8349,401.9136,401.8152,401.9136,1658.0
2023-07-13 11:00:00,408.38,408.9,408.37,408.73,1803.0,401.9136,402.4254,401.9038,402.2581,1803.0
2023-07-13 11:05:00,408.72,408.77,408.57,408.68,2480.0,402.2483,402.2975,402.1006,402.2089,2480.0
2023-07-13 11:10:00,408.68,408.7,408.33,408.34,4534.0,402.2089,402.2286,401.8644,401.8743,4534.0
2023-07-13 11:15:00,408.33,409.02,408.33,408.86,5360.0,401.8644,402.5435,401.8644,402.386,5360.0
2023-07-13 11:20:00,409.0,409.01,408.82,408.96,3138.0,402.5238,402.5337,402.3467,402.4845,3138.0
2023-07-13 11:25:00,408.95,408.98,408.36,408.36,9871.0,402.4746,402.5041,401.894,401.894,9871.0
2023-07-13 11:30:00,408.35,408.36,408.17,408.2,2775.0,401.8841,401.894,401.707,401.7365,2775.0
2023-07-13 11:35:00,408.38,408.77,408.29,408.77,1916.0,401.9136,402.2975,401.8251,402.2975,1916.0
2023-07-13 11:40:00,408.77,408.81,408.65,408.65,3776.0,402.2975,402.3368,402.1794,402.1794,3776.0
2023-07-13 11:45:00,408.74,409.42,408.7,408.9,11538.0,402.2679,402.9372,402.2286,402.4254,11538.0
2023-07-13 11:50:00,408.9,409.29,408.76,409.13,16778.0,402.4254,402.8092,402.2876,402.6518,16778.0
2023-07-13 11:55:00,409.38,409.63,409.33,409.58,1803.0,402.8978,403.1438,402.8486,403.0946,1803.0
2023-07-13 12:00:00,409.57,409.65,409.26,409.44,3476.0,403.0848,403.1635,402.7797,402.9569,3476.0
2023-07-13 12:05:00,409.44,409.63,409.44,409.51,1899.0,402.9569,403.1438,402.9569,403.0257,1899.0
2023-07-13 12:10:00,409.42,409.54,408.88,408.89,5150.0,402.9372,403.0553,402.4057,402.4156,5150.0
2023-07-13 12:15:00,408.93,409.01,408.69,408.69,2600.0,402.4549,402.5337,402.2187,402.2187,2600.0
2023-07-13 12:20:00,408.54,408.96,408.48,408.81,3163.0,402.0711,402.4845,402.0121,402.3368,3163.0
2023-07-13 12:25:00,408.8,408.91,408.67,408.87,4634.0,402.327,402.4352,402.199,402.3959,4634.0
2023-07-13 12:30:00,408.85,409.42,408.7,409.41,5377.0,402.3762,402.9372,402.2286,402.9273,5377.0
2023-07-13 12:35:00,409.55,409.55,409.34,409.35,1276.0,403.0651,403.0651,402.8584,402.8683,1276.0
2023-07-13 12:40:00,409.25,409.75,409.25,409.75,4500.0,402.7699,403.2619,402.7699,403.2619,4500.0
2023-07-13 12:45:00,409.78,410.04,409.52,409.52,1766.0,403.2915,403.5474,403.0356,403.0356,1766.0
2023-07-13 12:50:00,409.5,410.04,409.5,409.87,4804.0,403.0159,403.5474,403.0159,403.38,4804.0
2023-07-13 12:55:00,409.93,409.95,409.69,409.71,1950.0,403.4391,403.4588,403.2029,403.2226,1950.0
2023-07-13 13:00:00,409.94,410.05,409.82,409.84,1031.0,403.4489,403.5572,403.3308,403.3505,1031.0
2023-07-13 13:05:00,409.89,409.9,409.38,409.53,3329.0,403.3997,403.4096,402.8978,403.0454,3329.0
2023-07-13 13:10:00,409.59,410.0,409.43,410.0,5718.0,403.1045,403.508,402.947,403.508,5718.0
2023-07-13 13:15:00,409.99,409.99,409.88,409.97,1246.0,403.4981,403.4981,403.3899,403.4785,1246.0
2023-07-13 13:20:00,409.96,410.1,409.96,410.1,617.0,403.4686,403.6064,403.4686,403.6064,617.0
2023-07-13 13:25:00,410.25,410.54,410.25,410.44,4692.0,403.754,404.0394,403.754,403.941,4692.0
2023-07-13 13:30:00,410.65,410.65,410.39,410.41,1809.0,404.1477,404.1477,403.8918,403.9115,1809.0
2023-07-13 13:35:00,410.34,410.54,410.17,410.52,4819.0,403.8426,404.0394,403.6753,404.0198,4819.0
2023-07-13 13:40:00,410.45,410.88,410.44,410.82,2191.0,403.9509,404.3741,403.941,404.315,2191.0
2023-07-13 13:45:00,410.86,410.94,410.44,410.44,6549.0,404.3544,404.4331,403.941,403.941,6549.0
2023-07-13 13:50:00,410.43,410.45,410.2,410.22,8542.0,403.9312,403.9509,403.7048,403.7245,8542.0
2023-07-13 13:55:00,410.23,410.29,409.93,409.94,2850.0,403.7343,403.7934,403.4391,403.4489,2850.0
2023-07-13 14:00:00,409.87,410.11,409.86,410.0,2464.0,403.38,403.6162,403.3702,403.508,2464.0
2023-07-13 14:05:00,410.09,410.42,410.09,410.26,4231.0,403.5966,403.9213,403.5966,403.7639,4231.0
2023-07-13 14:10:00,410.29,410.44,410.28,410.34,2510.0,403.7934,403.941,403.7836,403.8426,2510.0
2023-07-13 14:15:00,410.45,410.77,410.34,410.45,5322.0,403.9509,404.2658,403.8426,403.9509,5322.0
2023-07-13 14:20:00,410.44,411.0,410.43,411.0,4233.0,403.941,404.4922,403.9312,404.4922,4233.0
2023-07-13 14:25:00,411.0,411.0,410.52,410.52,17809.0,404.4922,404.4922,404.0198,404.0198,17809.0
2023-07-13 14:30:00,410.44,411.0,410.44,410.95,5087.0,403.941,404.4922,403.941,404.4429,5087.0
2023-07-13 14:35:00,410.97,411.2,410.92,410.95,6303.0,404.4626,404.689,404.4134,404.4429,6303.0
2023-07-13 14:40:00,411.01,411.03,410.8,410.86,4504.0,404.502,404.5217,404.2953,404.3544,4504.0
2023-07-13 14:45:00,410.84,411.64,410.81,411.47,12206.0,404.3347,405.122,404.3052,404.9547,12206.0
2023-07-13 14:50:00,411.48,411.77,411.46,411.62,6991.0,404.9646,405.25,404.9449,405.1023,6991.0
2023-07-13 14:55:00,411.7,412.14,411.7,412.14,4336.0,405.1811,405.6141,405.1811,405.6141,4336.0
2023-07-13 15:00:00,412.15,412.24,411.98,412.23,14295.0,405.6239,405.7125,405.4566,405.7027,14295.0
2023-07-13 15:05:00,412.23,412.23,411.93,411.93,5348.0,405.7027,405.7027,405.4074,405.4074,5348.0
2023-07-13 15:10:00,412.07,412.67,412.01,412.54,6435.0,405.5452,406.1357,405.4862,406.0078,6435.0
2023-07-13 15:15:00,412.61,412.67,412.09,412.3,15564.0,406.0767,406.1357,405.5649,405.7716,15564.0
2023-07-13 15:20:00,412.35,412.51,412.27,412.47,8711.0,405.8208,405.9782,405.742,405.9389,8711.0
2023-07-13 15:25:00,412.5,412.51,412.2,412.45,11212.0,405.9684,405.9782,405.6732,405.9192,11212.0
2023-07-13 15:30:00,412.46,412.78,412.4,412.58,24371.0,405.929,406.244,405.87,406.0471,24371.0
2023-07-13 15:35:00,412.6,413.15,412.52,413.15,4596.0,406.0668,406.6081,405.9881,406.6081,4596.0
2023-07-13 15:40:00,413.02,413.23,412.73,413.22,8276.0,406.4802,406.6868,406.1948,406.677,8276.0
2023-07-13 15:45:00,413.2,413.56,413.13,413.41,53847.0,406.6573,407.0116,406.5884,406.864,53847.0
2023-07-13 15:50:00,413.38,413.5,412.91,413.01,52719.0,406.8345,406.9526,406.3719,406.4703,52719.0
2023-07-13 15:55:00,412.98,412.98,411.92,411.96,58506.0,406.4408,406.4408,405.3976,405.437,58506.0
2023-07-14 09:30:00,412.62,414.14,412.29,413.56,21584.0,406.0865,407.5824,405.7617,407.0116,21584.0
2023-07-14 09:35:00,413.4,414.0,413.17,413.8,4366.0,406.8542,407.4447,406.6278,407.2478,4366.0
2023-07-14 09:40:00,413.9,414.26,412.92,413.71,10031.0,407.3462,407.7005,406.3818,407.1592,10031.0
2023-07-14 09:45:00,413.43,414.59,413.43,414.2,5709.0,406.8837,408.0253,406.8837,407.6415,5709.0
2023-07-14 09:50:00,414.29,415.48,414.28,415.14,6103.0,407.7301,408.9012,407.7202,408.5666,6103.0
2023-07-14 09:55:00,415.3,415.48,414.76,414.91,7073.0,408.7241,408.9012,408.1926,408.3402,7073.0
2023-07-14 10:00:00,414.76,414.76,413.74,414.32,7762.0,408.1926,408.1926,407.1888,407.7596,7762.0
2023-07-14 10:05:00,414.6,415.33,414.5,415.19,7451.0,408.0352,408.7536,407.9367,408.6158,7451.0
2023-07-14 10:10:00,415.57,415.58,415.1,415.3,3267.0,408.9898,408.9996,408.5272,408.7241,3267.0
2023-07-14 10:15:00,415.58,416.04,415.3,415.59,11679.0,408.9996,409.4523,408.7241,409.0095,11679.0
2023-07-14 10:20:00,415.59,415.89,415.24,415.74,6285.0,409.0095,409.3047,408.665,409.1571,6285.0
2023-07-14 10:25:00,415.79,415.79,414.73,414.73,8370.0,409.2063,409.2063,408.1631,408.1631,8370.0
2023-07-14 10:30:00,414.8,415.04,414.41,414.94,8211.0,408.232,408.4682,407.8482,408.3698,8211.0
2023-07-14 10:35:00,415.03,415.6,414.96,415.28,16186.0,408.4583,409.0193,408.3894,408.7044,16186.0
2023-07-14 10:40:00,415.38,415.89,415.07,415.61,4006.0,408.8028,409.3047,408.4977,409.0292,4006.0
2023-07-14 10:45:00,415.48,415.61,413.98,413.98,4346.0,408.9012,409.0292,407.425,407.425,4346.0
2023-07-14 10:50:00,413.78,414.57,413.78,414.57,11125.0,407.2281,408.0056,407.2281,408.0056,11125.0
2023-07-14 10:55:00,414.76,414.89,414.46,414.47,8999.0,408.1926,408.3206,407.8974,407.9072,8999.0
2023-07-14 11:00:00,414.54,414.83,414.47,414.72,4898.0,407.9761,408.2615,407.9072,408.1533,4898.0
2023-07-14 11:05:00,414.8,414.86,414.55,414.8,10441.0,408.232,408.291,407.9859,408.232,10441.0
2023-07-14 11:10:00,414.73,415.1,414.58,414.86,5436.0,408.1631,408.5272,408.0155,408.291,5436.0
2023-07-14 11:15:00,414.85,414.94,414.69,414.84,7902.0,408.2812,408.3698,408.1237,408.2714,7902.0
2023-07-14 11:20:00,414.71,415.05,414.68,415.05,3198.0,408.1434,408.478,408.1139,408.478,3198.0
2023-07-14 11:25:00,415.0,415.47,414.99,415.46,11576.0,408.4288,408.8914,408.419,408.8815,11576.0
2023-07-14 11:30:00,415.47,416.0,415.05,415.05,8756.0,408.8914,409.413,408.478,408.478,8756.0
2023-07-14 11:35:00,415.14,415.14,414.85,414.95,7205.0,408.5666,408.5666,408.2812,408.3796,7205.0
2023-07-14 11:40:00,415.01,415.01,414.41,414.65,5179.0,408.4387,408.4387,407.8482,408.0844,5179.0
2023-07-14 11:45:00,414.6,415.23,414.59,415.08,6876.0,408.0352,408.6552,408.0253,408.5075,6876.0
2023-07-14 11:50:00,415.06,415.22,414.71,414.71,5743.0,408.4879,408.6453,408.1434,408.1434,5743.0
2023-07-14 11:55:00,414.82,415.09,414.82,414.95,2748.0,408.2517,408.5174,408.2517,408.3796,2748.0
2023-07-14 12:00:00,414.98,414.98,414.49,414.66,4212.0,408.4091,408.4091,407.9269,408.0942,4212.0
2023-07-14 12:05:00,414.63,414.75,414.5,414.66,3368.0,408.0647,408.1828,407.9367,408.0942,3368.0
2023-07-14 12:10:00,414.6,414.68,414.4,414.47,6745.0,408.0352,408.1139,407.8383,407.9072,6745.0
2023-07-14 12:15:00,414.47,414.87,414.46,414.72,6853.0,407.9072,408.3009,407.8974,408.1533,6853.0
2023-07-14 12:20:00,414.74,415.1,414.74,414.98,3951.0,408.1729,408.5272,408.1729,408.4091,3951.0
2023-07-14 12:25:00,414.97,415.21,414.52,414.66,6029.0,408.3993,408.6355,407.9564,408.0942,6029.0
2023-07-14 12:30:00,414.54,415.12,414.53,415.07,4477.0,407.9761,408.5469,407.9663,408.4977,4477.0
2023-07-14 12:35:00,415.35,415.64,415.27,415.4,7332.0,408.7733,409.0587,408.6945,408.8225,7332.0
2023-07-14 12:40:00,415.35,415.57,415.35,415.56,3900.0,408.7733,408.9898,408.7733,408.9799,3900.0
2023-07-14 12:45:00,415.71,415.71,415.0,415.35,3784.0,409.1276,409.1276,408.4288,408.7733,3784.0
2023-07-14 12:50:00,415.25,415.56,415.13,415.55,4045.0,408.6749,408.9799,408.5568,408.9701,4045.0
2023-07-14 12:55:00,415.46,415.88,415.46,415.72,3367.0,408.8815,409.2949,408.8815,409.1374,3367.0
2023-07-14 13:00:00,415.88,415.88,415.5,415.65,4280.0,409.2949,409.2949,408.9209,409.0685,4280.0
2023-07-14 13:05:00,415.59,415.96,415.59,415.87,13165.0,409.0095,409.3736,409.0095,409.285,13165.0
2023-07-14 13:10:00,415.82,416.1,415.79,415.95,3612.0,409.2358,409.5114,409.2063,409.3638,3612.0
2023-07-14 13:15:00,415.96,416.39,415.89,416.34,2221.0,409.3736,409.7968,409.3047,409.7476,2221.0
2023-07-14 13:20:00,416.41,416.7,416.34,416.64,7254.0,409.8165,410.1019,409.7476,410.0428,7254.0
2023-07-14 13:25:00,416.64,416.64,415.71,416.02,16514.0,410.0428,410.0428,409.1276,409.4327,16514.0
2023-07-14 13:30:00,416.0,416.07,415.68,415.77,2780.0,409.413,409.4819,409.098,409.1866,2780.0
2023-07-14 13:35:00,415.92,416.11,415.83,415.83,2631.0,409.3342,409.5212,409.2457,409.2457,2631.0
2023-07-14 13:40:00,415.77,415.82,415.59,415.61,1639.0,409.1866,409.2358,409.0095,409.0292,1639.0
2023-07-14 13:45:00,415.56,415.96,415.56,415.83,1000.0,408.9799,409.3736,408.9799,409.2457,1000.0
2023-07-14 13:50:00,415.81,415.91,415.63,415.7,1640.0,409.226,409.3244,409.0488,409.1177,1640.0
2023-07-14 13:55:00,415.7,415.77,415.37,415.37,9841.0,409.1177,409.1866,408.793,408.793,9841.0
2023-07-14 14:00:00,415.49,416.23,415.42,416.23,3249.0,408.9111,409.6393,408.8422,409.6393,3249.0
2023-07-14 14:05:00,415.87,416.11,415.87,416.11,2859.0,409.285,409.5212,409.285,409.5212,2859.0
2023-07-14 14:10:00,416.26,416.58,416.17,416.47,7960.0,409.6689,409.9838,409.5803,409.8755,7960.0
2023-07-14 14:15:00,416.5,416.75,416.42,416.7,13881.0,409.9051,410.1511,409.8263,410.1019,13881.0
2023-07-14 14:20:00,416.67,416.67,416.1,416.1,7822.0,410.0724,410.0724,409.5114,409.5114,7822.0
2023-07-14 14:25:00,416.23,416.31,416.18,416.31,639.0,409.6393,409.7181,409.5901,409.7181,639.0
2023-07-14 14:30:00,416.27,416.59,416.17,416.38,3620.0,409.6787,409.9936,409.5803,409.787,3620.0
2023-07-14 14:35:00,416.38,416.69,416.31,416.61,2841.0,409.787,410.0921,409.7181,410.0133,2841.0
2023-07-14 14:40:00,416.52,416.95,416.5,416.5,6944.0,409.9247,410.3479,409.9051,409.9051,6944.0
2023-07-14 14:45:00,416.51,416.64,416.38,416.51,3118.0,409.9149,410.0428,409.787,409.9149,3118.0
2023-07-14 14:50:00,416.53,416.95,416.38,416.83,10109.0,409.9346,410.3479,409.787,410.2298,10109.0
2023-07-14 14:55:00,416.84,417.15,416.69,416.94,14176.0,410.2397,410.5448,410.0921,410.3381,14176.0
2023-07-14 15:00:00,417.02,417.03,416.62,416.94,6080.0,410.4168,410.4267,410.0232,410.3381,6080.0
2023-07-14 15:05:00,416.93,416.93,416.27,416.78,8135.0,410.3283,410.3283,409.6787,410.1806,8135.0
2023-07-14 15:10:00,417.01,417.15,416.6,416.81,14600.0,410.407,410.5448,410.0035,410.2102,14600.0
2023-07-14 15:15:00,416.64,417.36,416.64,416.92,20584.0,410.0428,410.7514,410.0428,410.3184,20584.0
2023-07-14 15:20:00,416.89,416.91,416.28,416.28,4316.0,410.2889,410.3086,409.6885,409.6885,4316.0
2023-07-14 15:25:00,416.23,416.39,416.02,416.3,17640.0,409.6393,409.7968,409.4327,409.7082,17640.0
2023-07-14 15:30:00,416.4,416.62,416.14,416.21,14711.0,409.8066,410.0232,409.5508,409.6197,14711.0
2023-07-14 15:35:00,416.15,416.39,416.07,416.31,10489.0,409.5606,409.7968,409.4819,409.7181,10489.0
2023-07-14 15:40:00,416.36,416.45,416.0,416.02,17051.0,409.7673,409.8559,409.413,409.4327,17051.0
2023-07-14 15:45:00,416.01,416.25,415.7,415.91,13002.0,409.4228,409.659,409.1177,409.3244,13002.0
2023-07-14 15:50:00,415.81,416.6,415.69,415.98,38454.0,409.226,410.0035,409.1079,409.3933,38454.0
2023-07-14 15:55:00,415.97,416.43,415.42,416.26,96009.0,409.3835,409.8362,408.8422,409.6689,96009.0
2023-07-17 09:30:00,416.71,417.43,414.72,416.16,37458.0,410.1117,410.8203,408.1533,409.5704,37458.0
2023-07-17 09:35:00,416.16,416.32,415.54,415.79,15889.0,409.5704,409.7279,408.9603,409.2063,15889.0
2023-07-17 09:40:00,415.88,416.32,415.62,415.95,13425.0,409.2949,409.7279,409.039,409.3638,13425.0
2023-07-17 09:45:00,415.94,416.28,415.36,416.27,12892.0,409.3539,409.6885,408.7831,409.6787,12892.0
2023-07-17 09:50:00,416.59,416.88,415.83,415.99,8482.0,409.9936,410.279,409.2457,409.4031,8482.0
2023-07-17 09:55:00,415.92,416.93,415.92,416.87,7591.0,409.3342,410.3283,409.3342,410.2692,7591.0
2023-07-17 10:00:00,416.71,417.03,416.46,416.78,6101.0,410.1117,410.4267,409.8657,410.1806,6101.0
2023-07-17 10:05:00,416.74,416.74,415.94,415.95,6796.0,410.1413,410.1413,409.3539,409.3638,6796.0
2023-07-17 10:10:00,416.11,416.26,415.86,416.26,4963.0,409.5212,409.6689,409.2752,409.6689,4963.0
2023-07-17 10:15:00,416.11,416.14,415.54,415.66,5043.0,409.5212,409.5508,408.9603,409.0784,5043.0
2023-07-17 10:20:00,415.66,416.53,415.65,416.53,11264.0,409.0784,409.9346,409.0685,409.9346,11264.0
2023-07-17 10:25:00,416.37,416.48,416.2,416.4,5743.0,409.7771,409.8854,409.6098,409.8066,5743.0
2023-07-17 10:30:00,416.27,416.3,416.04,416.12,8021.0,409.6787,409.7082,409.4523,409.5311,8021.0
2023-07-17 10:35:00,416.02,416.87,415.97,416.87,9862.0,409.4327,410.2692,409.3835,410.2692,9862.0
2023-07-17 10:40:00,417.0,417.23,416.93,417.12,2835.0,410.3971,410.6235,410.3283,410.5152,2835.0
2023-07-17 10:45:00,417.37,417.38,416.64,416.71,7549.0,410.7613,410.7711,410.0428,410.1117,7549.0
2023-07-17 10:50:00,416.65,416.76,416.48,416.56,3510.0,410.0527,410.1609,409.8854,409.9641,3510.0
2023-07-17 10:55:00,416.57,416.98,416.48,416.91,4472.0,409.974,410.3775,409.8854,410.3086,4472.0
2023-07-17 11:00:00,416.91,416.92,416.73,416.73,2661.0,410.3086,410.3184,410.1314,410.1314,2661.0
2023-07-17 11:05:00,416.68,417.47,416.68,417.45,4758.0,410.0822,410.8597,410.0822,410.84,4758.0
2023-07-17 11:10:00,417.35,417.35,416.95,417.16,6521.0,410.7416,410.7416,410.3479,410.5546,6521.0
2023-07-17 11:15:00,417.08,417.2,416.97,417.09,3765.0,410.4759,410.594,410.3676,410.4857,3765.0
2023-07-17 11:20:00,417.06,417.19,416.92,417.08,6336.0,410.4562,410.5841,410.3184,410.4759,6336.0
2023-07-17 11:25:00,417.06,417.09,416.9,416.9,2152.0,410.4562,410.4857,410.2987,410.2987,2152.0
2023-07-17 11:30:00,416.89,416.89,416.59,416.8,3953.0,410.2889,410.2889,409.9936,410.2003,3953.0
2023-07-17 11:35:00,416.74,416.93,416.74,416.91,2000.0,410.1413,410.3283,410.1413,410.3086,2000.0
2023-07-17 11:40:00,416.78,417.5,416.78,417.44,8682.0,410.1806,410.8892,410.1806,410.8302,8682.0
2023-07-17 11:45:00,417.46,417.67,417.46,417.65,3560.0,410.8499,411.0565,410.8499,411.0369,3560.0
2023-07-17 11:50:00,417.65,417.87,417.42,417.42,7755.0,411.0369,411.2534,410.8105,410.8105,7755.0
2023-07-17 11:55:00,417.47,417.65,417.47,417.54,2200.0,410.8597,411.0369,410.8597,410.9286,2200.0
2023-07-17 12:00:00,417.45,417.59,417.4,417.48,8047.0,410.84,410.9778,410.7908,410.8695,8047.0
2023-07-17 12:05:00,417.49,417.7,417.4,417.49,5848.0,410.8794,411.0861,410.7908,410.8794,5848.0
2023-07-17 12:10:00,417.55,417.9,417.53,417.84,7675.0,410.9384,411.2829,410.9188,411.2238,7675.0
2023-07-17 12:15:00,417.72,417.87,417.67,417.85,3829.0,411.1057,411.2534,411.0565,411.2337,3829.0
2023-07-17 12:20:00,417.76,417.85,417.43,417.56,19505.0,411.1451,411.2337,410.8203,410.9483,19505.0
2023-07-17 12:25:00,417.61,418.0,417.55,417.9,4701.0,410.9975,411.3813,410.9384,411.2829,4701.0
2023-07-17 12:30:00,417.84,417.9,417.72,417.83,2476.0,411.2238,411.2829,411.1057,411.214,2476.0
2023-07-17 12:35:00,417.79,417.79,417.39,417.45,6225.0,411.1746,411.1746,410.781,410.84,6225.0
2023-07-17 12:40:00,417.57,417.92,417.52,417.83,5312.0,410.9581,411.3026,410.9089,411.214,5312.0
2023-07-17 12:45:00,417.79,418.35,417.67,418.35,5615.0,411.1746,411.7258,411.0565,411.7258,5615.0
2023-07-17 12:50:00,418.29,418.58,418.29,418.49,2255.0,411.6667,411.9521,411.6667,411.8636,2255.0
2023-07-17 12:55:00,418.58,418.64,418.09,418.26,6820.0,411.9521,412.0112,411.4699,411.6372,6820.0
2023-07-17 13:00:00,418.1,418.16,417.87,417.91,4934.0,411.4797,411.5388,411.2534,411.2927,4934.0
2023-07-17 13:05:00,417.89,417.9,417.01,417.16,8214.0,411.2731,411.2829,410.407,410.5546,8214.0
2023-07-17 13:10:00,417.01,417.27,416.89,416.89,5530.0,410.407,410.6629,410.2889,410.2889,5530.0
2023-07-17 13:15:00,416.98,417.37,416.98,417.25,3483.0,410.3775,410.7613,410.3775,410.6432,3483.0
2023-07-17 13:20:00,417.3,417.59,417.21,417.21,6076.0,410.6924,410.9778,410.6038,410.6038,6076.0
2023-07-17 13:25:00,417.3,417.39,417.25,417.35,4342.0,410.6924,410.781,410.6432,410.7416,4342.0
2023-07-17 13:30:00,417.35,417.36,417.19,417.25,3022.0,410.7416,410.7514,410.5841,410.6432,3022.0
2023-07-17 13:35:00,417.25,417.33,417.01,417.01,7669.0,410.6432,410.7219,410.407,410.407,7669.0
2023-07-17 13:40:00,417.01,417.12,417.0,417.11,4207.0,410.407,410.5152,410.3971,410.5054,4207.0
2023-07-17 13:45:00,417.11,417.18,417.01,417.11,6854.0,410.5054,410.5743,410.407,410.5054,6854.0
2023-07-17 13:50:00,417.1,417.1,416.52,416.52,7308.0,410.4956,410.4956,409.9247,409.9247,7308.0
2023-07-17 13:55:00,416.58,416.98,416.51,416.98,3639.0,409.9838,410.3775,409.9149,410.3775,3639.0
2023-07-17 14:00:00,416.84,416.95,416.64,416.65,3420.0,410.2397,410.3479,410.0428,410.0527,3420.0
2023-07-17 14:05:00,416.63,416.75,416.49,416.73,5157.0,410.033,410.1511,409.8952,410.1314,5157.0
2023-07-17 14:10:00,416.73,416.9,416.67,416.8,2201.0,410.1314,410.2987,410.0724,410.2003,2201.0
2023-07-17 14:15:00,416.76,416.85,416.37,416.43,5663.0,410.1609,410.2495,409.7771,409.8362,5663.0
2023-07-17 14:20:00,416.44,416.68,416.43,416.52,5802.0,409.846,410.0822,409.8362,409.9247,5802.0
2023-07-17 14:25:00,416.5,416.63,416.15,416.43,5586.0,409.9051,410.033,409.5606,409.8362,5586.0
2023-07-17 14:30:00,416.59,416.9,416.42,416.66,15531.0,409.9936,410.2987,409.8263,410.0625,15531.0
2023-07-17 14:35:00,416.67,416.74,416.53,416.64,9651.0,410.0724,410.1413,409.9346,410.0428,9651.0
2023-07-17 14:40:00,416.66,416.76,416.52,416.62,12884.0,410.0625,410.1609,409.9247,410.0232,12884.0
2023-07-17 14:45:00,416.62,417.07,416.6,417.06,3961.0,410.0232,410.466,410.0035,410.4562,3961.0
2023-07-17 14:50:00,417.08,417.62,417.08,417.62,3572.0,410.4759,411.0073,410.4759,411.0073,3572.0
2023-07-17 14:55:00,417.51,417.59,417.36,417.4,5075.0,410.8991,410.9778,410.7514,410.7908,5075.0
2023-07-17 15:00:00,417.4,417.66,417.24,417.62,4631.0,410.7908,411.0467,410.6333,411.0073,4631.0
2023-07-17 15:05:00,417.62,417.62,417.31,417.44,5123.0,411.0073,411.0073,410.7022,410.8302,5123.0
2023-07-17 15:10:00,417.42,417.75,417.31,417.73,4843.0,410.8105,411.1353,410.7022,411.1156,4843.0
2023-07-17 15:15:00,417.68,418.13,417.31,417.97,8806.0,411.0664,411.5093,410.7022,411.3518,8806.0
2023-07-17 15:20:00,418.06,418.06,417.43,417.54,4052.0,411.4404,411.4404,410.8203,410.9286,4052.0
2023-07-17 15:25:00,417.53,417.73,417.42,417.52,4703.0,410.9188,411.1156,410.8105,410.9089,4703.0
2023-07-17 15:30:00,417.53,417.55,416.95,417.0,8958.0,410.9188,410.9384,410.3479,410.3971,8958.0
2023-07-17 15:35:00,416.94,417.18,416.88,417.17,5142.0,410.3381,410.5743,410.279,410.5645,5142.0
2023-07-17 15:40:00,417.17,417.59,417.11,417.36,13288.0,410.5645,410.9778,410.5054,410.7514,13288.0
2023-07-17 15:45:00,417.36,417.78,417.36,417.73,15750.0,410.7514,411.1648,410.7514,411.1156,15750.0
2023-07-17 15:50:00,417.7,417.7,417.14,417.45,20997.0,411.0861,411.0861,410.5349,410.84,20997.0
2023-07-17 15:55:00,417.36,417.84,417.28,417.36,71361.0,410.7514,411.2238,410.6727,410.7514,71361.0
2023-07-18 09:30:00,417.72,418.56,417.01,418.02,17178.0,411.1057,411.9324,410.407,411.401,17178.0
2023-07-18 09:35:00,418.5,418.5,417.34,417.75,6366.0,411.8734,411.8734,410.7318,411.1353,6366.0
2023-07-18 09:40:00,418.05,419.21,417.83,419.21,1742.0,411.4305,412.5722,411.214,412.5722,1742.0
2023-07-18 09:45:00,419.31,419.31,417.96,418.57,11422.0,412.6706,412.6706,411.3419,411.9423,11422.0
2023-07-18 09:50:00,418.77,419.08,418.0,418.8,10496.0,412.1391,412.4442,411.3813,412.1686,10496.0
2023-07-18 09:55:00,418.46,418.99,418.45,418.67,4076.0,411.834,412.3556,411.8242,412.0407,4076.0
2023-07-18 10:00:00,418.57,419.3,418.57,419.3,3524.0,411.9423,412.6607,411.9423,412.6607,3524.0
2023-07-18 10:05:00,419.14,419.65,419.02,419.65,7144.0,412.5033,413.0052,412.3852,413.0052,7144.0
2023-07-18 10:10:00,419.66,419.66,419.11,419.35,8148.0,413.015,413.015,412.4737,412.7099,8148.0
2023-07-18 10:15:00,419.22,419.87,419.05,419.41,4659.0,412.582,413.2217,412.4147,412.769,4659.0
2023-07-18 10:20:00,418.97,419.39,418.84,419.39,4360.0,412.336,412.7493,412.208,412.7493,4360.0
2023-07-18 10:25:00,419.4,419.65,419.18,419.47,3143.0,412.7591,413.0052,412.5426,412.828,3143.0
2023-07-18 10:30:00,419.29,419.99,419.15,419.49,6668.0,412.6509,413.3398,412.5131,412.8477,6668.0
2023-07-18 10:35:00,419.61,420.13,419.3,419.36,6941.0,412.9658,413.4776,412.6607,412.7198,6941.0
2023-07-18 10:40:00,419.16,419.58,419.14,419.31,3851.0,412.5229,412.9363,412.5033,412.6706,3851.0
2023-07-18 10:45:00,419.54,420.24,419.54,419.97,4239.0,412.8969,413.5858,412.8969,413.3201,4239.0
2023-07-18 10:50:00,420.0,420.07,419.31,419.31,2801.0,413.3496,413.4185,412.6706,412.6706,2801.0
2023-07-18 10:55:00,419.34,419.5,418.86,419.49,6298.0,412.7001,412.8576,412.2277,412.8477,6298.0
2023-07-18 11:00:00,419.49,420.19,419.46,420.19,4058.0,412.8477,413.5366,412.8182,413.5366,4058.0
2023-07-18 11:05:00,420.29,420.69,420.26,420.69,2700.0,413.6351,414.0287,413.6055,414.0287,2700.0
2023-07-18 11:10:00,420.7,420.9,420.45,420.53,2668.0,414.0386,414.2354,413.7925,413.8713,2668.0
2023-07-18 11:15:00,420.46,420.68,420.31,420.67,3437.0,413.8024,414.0189,413.6547,414.009,3437.0
2023-07-18 11:20:00,420.6,420.71,419.96,419.97,3427.0,413.9401,414.0484,413.3103,413.3201,3427.0
2023-07-18 11:25:00,419.89,419.96,419.69,419.69,3659.0,413.2414,413.3103,413.0446,413.0446,3659.0
2023-07-18 11:30:00,419.64,419.68,419.29,419.33,3823.0,412.9953,413.0347,412.6509,412.6903,3823.0
2023-07-18 11:35:00,419.46,419.65,419.36,419.39,5339.0,412.8182,413.0052,412.7198,412.7493,5339.0
2023-07-18 11:40:00,419.52,419.79,419.35,419.36,5180.0,412.8772,413.143,412.7099,412.7198,5180.0
2023-07-18 11:45:00,419.46,419.78,419.24,419.69,8829.0,412.8182,413.1331,412.6017,413.0446,8829.0
2023-07-18 11:50:00,419.7,420.83,419.66,420.69,17438.0,413.0544,414.1665,413.015,414.0287,17438.0
2023-07-18 11:55:00,420.5,420.97,420.5,420.88,8142.0,413.8417,414.3043,413.8417,414.2157,8142.0
2023-07-18 12:00:00,420.73,420.77,419.66,419.66,6779.0,414.0681,414.1075,413.015,413.015,6779.0
2023-07-18 12:05:00,419.67,419.85,419.46,419.73,2052.0,413.0249,413.202,412.8182,413.0839,2052.0
2023-07-18 12:10:00,419.72,419.75,419.24,419.24,2325.0,413.0741,413.1036,412.6017,412.6017,2325.0
2023-07-18 12:15:00,419.34,419.87,419.21,419.87,2915.0,412.7001,413.2217,412.5722,413.2217,2915.0
2023-07-18 12:20:00,419.9,420.15,419.23,419.23,4831.0,413.2512,413.4973,412.5918,412.5918,4831.0
2023-07-18 12:25:00,419.34,419.97,419.28,419.97,4113.0,412.7001,413.3201,412.641,413.3201,4113.0
2023-07-18 12:30:00,419.98,420.0,419.82,420.0,700.0,413.33,413.3496,413.1725,413.3496,700.0
2023-07-18 12:35:00,419.85,419.91,419.62,419.82,2284.0,413.202,413.2611,412.9757,413.1725,2284.0
2023-07-18 12:40:00,419.79,419.98,419.46,419.46,5539.0,413.143,413.33,412.8182,412.8182,5539.0
2023-07-18 12:45:00,419.41,419.41,419.08,419.08,1803.0,412.769,412.769,412.4442,412.4442,1803.0
2023-07-18 12:50:00,419.2,419.58,419.08,419.58,3964.0,412.5623,412.9363,412.4442,412.9363,3964.0
2023-07-18 12:55:00,419.6,419.7,419.26,419.35,2685.0,412.956,413.0544,412.6214,412.7099,2685.0
2023-07-18 13:00:00,419.42,419.93,419.28,419.92,3296.0,412.7788,413.2808,412.641,413.2709,3296.0
2023-07-18 13:05:00,419.91,420.1,419.74,419.89,1847.0,413.2611,413.4481,413.0938,413.2414,1847.0
2023-07-18 13:10:00,419.94,420.3,419.9,420.15,3885.0,413.2906,413.6449,413.2512,413.4973,3885.0
2023-07-18 13:15:00,420.14,420.3,419.99,420.16,4372.0,413.4874,413.6449,413.3398,413.5071,4372.0
2023-07-18 13:20:00,420.19,420.19,419.68,419.75,14586.0,413.5366,413.5366,413.0347,413.1036,14586.0
2023-07-18 13:25:00,419.83,419.83,419.5,419.5,1200.0,413.1823,413.1823,412.8576,412.8576,1200.0
2023-07-18 13:30:00,419.52,419.66,419.42,419.66,2664.0,412.8772,413.015,412.7788,413.015,2664.0
2023-07-18 13:35:00,419.69,419.7,419.55,419.68,615.0,413.0446,413.0544,412.9068,413.0347,615.0
2023-07-18 13:40:00,419.6,419.86,419.6,419.75,3995.0,412.956,413.2119,412.956,413.1036,3995.0
2023-07-18 13:45:00,419.62,419.69,419.48,419.48,1736.0,412.9757,413.0446,412.8379,412.8379,1736.0
2023-07-18 13:50:00,419.64,419.74,419.34,419.34,1819.0,412.9953,413.0938,412.7001,412.7001,1819.0
2023-07-18 13:55:00,419.32,419.8,419.32,419.73,3010.0,412.6804,413.1528,412.6804,413.0839,3010.0
2023-07-18 14:00:00,419.94,420.14,419.7,420.14,6757.0,413.2906,413.4874,413.0544,413.4874,6757.0
2023-07-18 14:05:00,420.17,420.41,420.11,420.18,3951.0,413.517,413.7532,413.4579,413.5268,3951.0
2023-07-18 14:10:00,420.19,420.36,420.14,420.36,1225.0,413.5366,413.7039,413.4874,413.7039,1225.0
2023-07-18 14:15:00,420.36,420.66,420.35,420.48,4036.0,413.7039,413.9992,413.6941,413.822,4036.0
2023-07-18 14:20:00,420.47,420.82,420.47,420.8,3595.0,413.8122,414.1567,413.8122,414.137,3595.0
2023-07-18 14:25:00,420.81,420.86,420.73,420.81,1088.0,414.1468,414.196,414.0681,414.1468,1088.0
2023-07-18 14:30:00,421.0,421.43,420.64,420.64,3586.0,414.3338,414.757,413.9795,413.9795,3586.0
2023-07-18 14:35:00,420.54,420.58,420.27,420.29,3226.0,413.8811,413.9205,413.6154,413.6351,3226.0
2023-07-18 14:40:00,420.49,420.49,419.92,420.25,5296.0,413.8319,413.8319,413.2709,413.5957,5296.0
2023-07-18 14:45:00,420.28,420.78,420.28,420.64,1614.0,413.6252,414.1173,413.6252,413.9795,1614.0
2023-07-18 14:50:00,420.73,420.82,420.64,420.7,1930.0,414.0681,414.1567,413.9795,414.0386,1930.0
2023-07-18 14:55:00,420.83,421.09,420.73,420.94,4010.0,414.1665,414.4224,414.0681,414.2748,4010.0
2023-07-18 15:00:00,420.86,420.91,420.62,420.91,1903.0,414.196,414.2452,413.9598,414.2452,1903.0
2023-07-18 15:05:00,421.3,421.47,421.07,421.34,1539.0,414.6291,414.7964,414.4027,414.6684,1539.0
2023-07-18 15:10:00,421.39,421.68,421.26,421.57,7451.0,414.7176,415.003,414.5897,414.8948,7451.0
2023-07-18 15:15:00,421.7,421.8,421.0,421.12,3316.0,415.0227,415.1211,414.3338,414.4519,3316.0
2023-07-18 15:20:00,421.16,421.28,420.98,421.28,3500.0,414.4913,414.6094,414.3141,414.6094,3500.0
2023-07-18 15:25:00,421.41,421.42,421.19,421.32,2943.0,414.7373,414.7472,414.5208,414.6487,2943.0
2023-07-18 15:30:00,421.49,421.56,421.13,421.14,8461.0,414.8161,414.8849,414.4618,414.4716,8461.0
2023-07-18 15:35:00,421.2,421.38,421.13,421.32,8226.0,414.5306,414.7078,414.4618,414.6487,8226.0
2023-07-18 15:40:00,421.38,421.55,421.29,421.4,8531.0,414.7078,414.8751,414.6192,414.7275,8531.0
2023-07-18 15:45:00,421.42,422.09,421.23,421.8,14104.0,414.7472,415.4066,414.5602,415.1211,14104.0
2023-07-18 15:50:00,421.94,422.14,421.3,421.61,24943.0,415.2589,415.4558,414.6291,414.9342,24943.0
2023-07-18 15:55:00,421.67,422.26,421.53,422.09,50262.0,414.9932,415.5739,414.8554,415.4066,50262.0
2023-07-19 09:30:00,423.71,424.68,422.89,424.67,32434.0,417.0009,417.9555,416.1939,417.9457,32434.0
2023-07-19 09:35:00,424.33,425.34,424.01,424.49,16987.0,417.6111,418.6051,417.2962,417.7686,16987.0
2023-07-19 09:40:00,424.64,424.76,423.88,424.07,7641.0,417.9162,418.0343,417.1682,417.3552,7641.0
2023-07-19 09:45:00,424.05,424.05,423.43,423.51,2710.0,417.3355,417.3355,416.7253,416.8041,2710.0
2023-07-19 09:50:00,423.71,424.52,423.42,424.52,14927.0,417.0009,417.7981,416.7155,417.7981,14927.0
2023-07-19 09:55:00,424.52,424.52,423.72,424.17,5911.0,417.7981,417.7981,417.0107,417.4536,5911.0
2023-07-19 10:00:00,424.37,424.62,424.15,424.34,4034.0,417.6505,417.8965,417.4339,417.6209,4034.0
2023-07-19 10:05:00,424.47,424.7,423.93,424.06,7313.0,417.7489,417.9752,417.2174,417.3454,7313.0
2023-07-19 10:10:00,424.2,424.44,424.2,424.33,4291.0,417.4831,417.7193,417.4831,417.6111,4291.0
2023-07-19 10:15:00,424.13,424.14,423.33,423.38,7311.0,417.4143,417.4241,416.6269,416.6761,7311.0
2023-07-19 10:20:00,423.31,423.56,423.21,423.56,6072.0,416.6072,416.8533,416.5088,416.8533,6072.0
2023-07-19 10:25:00,423.52,423.63,423.36,423.42,12238.0,416.8139,416.9222,416.6564,416.7155,12238.0
2023-07-19 10:30:00,423.43,423.44,423.11,423.27,9408.0,416.7253,416.7352,416.4104,416.5679,9408.0
2023-07-19 10:35:00,423.23,423.31,422.82,423.28,10876.0,416.5285,416.6072,416.125,416.5777,10876.0
2023-07-19 10:40:00,423.28,423.93,423.24,423.36,4016.0,416.5777,417.2174,416.5383,416.6564,4016.0
2023-07-19 10:45:00,423.42,423.71,423.37,423.6,3933.0,416.7155,417.0009,416.6663,416.8926,3933.0
2023-07-19 10:50:00,423.6,423.75,422.62,422.62,22078.0,416.8926,417.0403,415.9282,415.9282,22078.0
2023-07-19 10:55:00,422.75,423.21,422.2,423.21,7325.0,416.0561,416.5088,415.5148,416.5088,7325.0
2023-07-19 11:00:00,423.29,423.59,423.29,423.39,10610.0,416.5876,416.8828,416.5876,416.686,10610.0
2023-07-19 11:05:00,423.5,423.94,423.5,423.94,3179.0,416.7942,417.2273,416.7942,417.2273,3179.0
2023-07-19 11:10:00,423.93,424.08,423.85,423.95,3940.0,417.2174,417.365,417.1387,417.2371,3940.0
2023-07-19 11:15:00,423.93,424.04,423.41,423.78,5170.0,417.2174,417.3257,416.7057,417.0698,5170.0
2023-07-19 11:20:00,423.58,423.63,423.21,423.3,10608.0,416.873,416.9222,416.5088,416.5974,10608.0
2023-07-19 11:25:00,423.33,423.33,422.42,422.7,5362.0,416.6269,416.6269,415.7313,416.0069,5362.0
2023-07-19 11:30:00,422.59,422.8,422.2,422.53,4328.0,415.8986,416.1053,415.5148,415.8396,4328.0
2023-07-19 11:35:00,422.59,423.02,422.46,422.47,6118.0,415.8986,416.3218,415.7707,415.7805,6118.0
2023-07-19 11:40:00,422.61,422.61,422.0,422.09,2521.0,415.9183,415.9183,415.318,415.4066,2521.0
2023-07-19 11:45:00,422.01,422.39,422.01,422.36,2178.0,415.3278,415.7018,415.3278,415.6723,2178.0
2023-07-19 11:50:00,422.29,422.58,422.08,422.52,6115.0,415.6034,415.8888,415.3967,415.8297,6115.0
2023-07-19 11:55:00,422.43,422.43,421.99,422.05,5107.0,415.7412,415.7412,415.3081,415.3672,5107.0
2023-07-19 12:00:00,422.07,422.19,421.19,421.2,3335.0,415.3869,415.505,414.5208,414.5306,3335.0
2023-07-19 12:05:00,421.27,421.47,420.95,421.47,4645.0,414.5995,414.7964,414.2846,414.7964,4645.0
2023-07-19 12:10:00,421.63,421.9,421.45,421.66,4942.0,414.9538,415.2196,414.7767,414.9834,4942.0
2023-07-19 12:15:00,421.76,422.26,421.63,422.11,4493.0,415.0818,415.5739,414.9538,415.4262,4493.0
2023-07-19 12:20:00,422.18,422.19,421.39,421.62,13517.0,415.4951,415.505,414.7176,414.944,13517.0
2023-07-19 12:25:00,421.45,421.75,421.4,421.56,9805.0,414.7767,415.0719,414.7275,414.8849,9805.0
2023-07-19 12:30:00,421.55,421.7,421.23,421.55,12618.0,414.8751,415.0227,414.5602,414.8751,12618.0
2023-07-19 12:35:00,421.44,421.58,421.33,421.33,6891.0,414.7668,414.9046,414.6586,414.6586,6891.0
2023-07-19 12:40:00,421.34,421.73,421.33,421.63,25184.0,414.6684,415.0523,414.6586,414.9538,25184.0
2023-07-19 12:45:00,421.59,421.91,421.5,421.85,4598.0,414.9145,415.2294,414.8259,415.1704,4598.0
2023-07-19 12:50:00,421.84,421.91,421.67,421.81,5178.0,415.1605,415.2294,414.9932,415.131,5178.0
2023-07-19 12:55:00,421.79,422.22,421.67,422.22,6656.0,415.1113,415.5345,414.9932,415.5345,6656.0
2023-07-19 13:00:00,422.18,422.21,421.73,421.76,3960.0,415.4951,415.5247,415.0523,415.0818,3960.0
2023-07-19 13:05:00,421.73,421.79,421.6,421.66,6754.0,415.0523,415.1113,414.9243,414.9834,6754.0
2023-07-19 13:10:00,421.59,422.18,421.59,422.18,3792.0,414.9145,415.4951,414.9145,415.4951,3792.0
2023-07-19 13:15:00,422.18,422.24,421.92,421.98,4819.0,415.4951,415.5542,415.2392,415.2983,4819.0
2023-07-19 13:20:00,421.91,421.97,421.61,421.68,9469.0,415.2294,415.2885,414.9342,415.003,9469.0
2023-07-19 13:25:00,421.69,421.9,421.68,421.8,5473.0,415.0129,415.2196,415.003,415.1211,5473.0
2023-07-19 13:30:00,421.79,421.9,421.64,421.7,7738.0,415.1113,415.2196,414.9637,415.0227,7738.0
2023-07-19 13:35:00,421.65,421.8,421.42,421.8,4543.0,414.9735,415.1211,414.7472,415.1211,4543.0
2023-07-19 13:40:00,421.69,421.72,421.37,421.56,4706.0,415.0129,415.0424,414.698,414.8849,4706.0
2023-07-19 13:45:00,421.52,421.57,421.42,421.5,4110.0,414.8456,414.8948,414.7472,414.8259,4110.0
2023-07-19 13:50:00,421.39,421.44,421.2,421.2,2764.0,414.7176,414.7668,414.5306,414.5306,2764.0
2023-07-19 13:55:00,421.1,421.43,421.1,421.24,2863.0,414.4322,414.757,414.4322,414.57,2863.0
2023-07-19 14:00:00,421.39,421.53,421.39,421.43,1558.0,414.7176,414.8554,414.7176,414.757,1558.0
2023-07-19 14:05:00,421.48,421.48,421.08,421.31,11186.0,414.8062,414.8062,414.4125,414.6389,11186.0
2023-07-19 14:10:00,421.31,421.55,421.3,421.55,6888.0,414.6389,414.8751,414.6291,414.8751,6888.0
2023-07-19 14:15:00,421.42,421.59,421.41,421.45,6657.0,414.7472,414.9145,414.7373,414.7767,6657.0
2023-07-19 14:20:00,421.49,421.64,421.44,421.53,8937.0,414.8161,414.9637,414.7668,414.8554,8937.0
2023-07-19 14:25:00,421.61,422.08,421.6,421.88,5285.0,414.9342,415.3967,414.9243,415.1999,5285.0
2023-07-19 14:30:00,421.84,422.0,421.59,421.99,6426.0,415.1605,415.318,414.9145,415.3081,6426.0
2023-07-19 14:35:00,421.94,422.06,421.56,422.02,3825.0,415.2589,415.377,414.8849,415.3377,3825.0
2023-07-19 14:40:00,422.12,422.46,422.07,422.17,6496.0,415.4361,415.7707,415.3869,415.4853,6496.0
2023-07-19 14:45:00,422.24,422.41,422.22,422.24,3312.0,415.5542,415.7215,415.5345,415.5542,3312.0
2023-07-19 14:50:00,422.22,422.4,422.22,422.4,8239.0,415.5345,415.7116,415.5345,415.7116,8239.0
2023-07-19 14:55:00,422.44,422.46,422.27,422.34,2850.0,415.751,415.7707,415.5837,415.6526,2850.0
2023-07-19 15:00:00,422.42,422.69,422.38,422.61,2776.0,415.7313,415.9971,415.692,415.9183,2776.0
2023-07-19 15:05:00,422.73,422.85,422.72,422.77,1222.0,416.0364,416.1545,416.0266,416.0758,1222.0
2023-07-19 15:10:00,422.76,422.82,422.61,422.71,6538.0,416.0659,416.125,415.9183,416.0167,6538.0
2023-07-19 15:15:00,422.73,422.98,422.71,422.9,3537.0,416.0364,416.2825,416.0167,416.2037,3537.0
2023-07-19 15:20:00,422.99,423.07,422.89,423.0,4657.0,416.2923,416.371,416.1939,416.3021,4657.0
2023-07-19 15:25:00,422.92,423.0,422.46,422.48,10454.0,416.2234,416.3021,415.7707,415.7904,10454.0
2023-07-19 15:30:00,422.5,422.7,422.41,422.63,10748.0,415.8101,416.0069,415.7215,415.938,10748.0
2023-07-19 15:35:00,422.56,422.56,422.22,422.45,14348.0,415.8691,415.8691,415.5345,415.7609,14348.0
2023-07-19 15:40:00,422.45,422.71,422.45,422.71,12376.0,415.7609,416.0167,415.7609,416.0167,12376.0
2023-07-19 15:45:00,422.73,422.75,422.51,422.58,18475.0,416.0364,416.0561,415.8199,415.8888,18475.0
2023-07-19 15:50:00,422.52,422.58,422.18,422.41,27415.0,415.8297,415.8888,415.4951,415.7215,27415.0
2023-07-19 15:55:00,422.41,422.73,422.33,422.51,117521.0,415.7215,416.0364,415.6428,415.8199,117521.0
2023-07-20 09:30:00,422.91,423.38,422.02,422.81,38900.0,416.2136,416.6761,415.3377,416.1152,38900.0
2023-07-20 09:35:00,422.8,423.33,422.34,422.75,3355.0,416.1053,416.6269,415.6526,416.0561,3355.0
2023-07-20 09:40:00,422.62,423.23,422.58,422.79,9721.0,415.9282,416.5285,415.8888,416.0955,9721.0
2023-07-20 09:45:00,422.71,423.56,422.37,423.25,8600.0,416.0167,416.8533,415.6821,416.5482,8600.0
2023-07-20 09:50:00,423.07,424.03,422.99,424.03,4620.0,416.371,417.3158,416.2923,417.3158,4620.0
2023-07-20 09:55:00,423.63,423.77,423.42,423.65,3151.0,416.9222,417.06,416.7155,416.9419,3151.0
2023-07-20 10:00:00,423.57,423.8,422.74,422.8,6315.0,416.8631,417.0895,416.0463,416.1053,6315.0
2023-07-20 10:05:00,422.8,423.1,421.99,422.26,9384.0,416.1053,416.4006,415.3081,415.5739,9384.0
2023-07-20 10:10:00,422.28,422.45,421.69,421.99,13167.0,415.5935,415.7609,415.0129,415.3081,13167.0
2023-07-20 10:15:00,422.03,422.16,421.84,422.03,4794.0,415.3475,415.4754,415.1605,415.3475,4794.0
2023-07-20 10:20:00,421.97,422.18,421.75,421.99,4642.0,415.2885,415.4951,415.0719,415.3081,4642.0
2023-07-20 10:25:00,421.98,422.37,421.87,422.37,3026.0,415.2983,415.6821,415.19,415.6821,3026.0
2023-07-20 10:30:00,422.2,422.49,421.81,422.0,8643.0,415.5148,415.8002,415.131,415.318,8643.0
2023-07-20 10:35:00,422.06,422.12,421.01,421.02,18563.0,415.377,415.4361,414.3437,414.3535,18563.0
2023-07-20 10:40:00,421.11,422.21,420.82,421.99,31240.0,414.4421,415.5247,414.1567,415.3081,31240.0
2023-07-20 10:45:00,422.29,422.82,422.25,422.44,3061.0,415.6034,416.125,415.564,415.751,3061.0
2023-07-20 10:50:00,422.51,422.79,422.19,422.33,2403.0,415.8199,416.0955,415.505,415.6428,2403.0
2023-07-20 10:55:00,422.38,422.42,422.12,422.41,1500.0,415.692,415.7313,415.4361,415.7215,1500.0
2023-07-20 11:00:00,422.3,422.57,422.3,422.47,901.0,415.6132,415.879,415.6132,415.7805,901.0
2023-07-20 11:05:00,422.61,422.68,422.15,422.23,3025.0,415.9183,415.9872,415.4656,415.5443,3025.0
2023-07-20 11:10:00,422.14,422.34,421.91,422.34,1909.0,415.4558,415.6526,415.2294,415.6526,1909.0
2023-07-20 11:15:00,422.31,422.53,422.13,422.3,2663.0,415.6231,415.8396,415.4459,415.6132,2663.0
2023-07-20 11:20:00,422.32,422.32,422.12,422.24,1950.0,415.6329,415.6329,415.4361,415.5542,1950.0
2023-07-20 11:25:00,422.1,422.39,421.91,421.91,3513.0,415.4164,415.7018,415.2294,415.2294,3513.0
2023-07-20 11:30:00,421.9,422.73,421.9,422.52,5171.0,415.2196,416.0364,415.2196,415.8297,5171.0
2023-07-20 11:35:00,422.5,423.06,422.42,423.05,3040.0,415.8101,416.3612,415.7313,416.3514,3040.0
2023-07-20 11:40:00,422.9,423.05,422.65,422.65,4017.0,416.2037,416.3514,415.9577,415.9577,4017.0
2023-07-20 11:45:00,422.61,422.87,422.33,422.71,5433.0,415.9183,416.1742,415.6428,416.0167,5433.0
2023-07-20 11:50:00,422.65,422.65,422.26,422.47,3600.0,415.9577,415.9577,415.5739,415.7805,3600.0
2023-07-20 11:55:00,422.32,422.42,422.23,422.23,2419.0,415.6329,415.7313,415.5443,415.5443,2419.0
2023-07-20 12:00:00,422.27,422.37,422.09,422.22,5458.0,415.5837,415.6821,415.4066,415.5345,5458.0
2023-07-20 12:05:00,422.25,422.64,422.24,422.44,3075.0,415.564,415.9478,415.5542,415.751,3075.0
2023-07-20 12:10:00,422.59,422.69,422.28,422.64,3857.0,415.8986,415.9971,415.5935,415.9478,3857.0
2023-07-20 12:15:00,422.64,422.9,422.45,422.51,2731.0,415.9478,416.2037,415.7609,415.8199,2731.0
2023-07-20 12:20:00,422.3,422.31,422.09,422.09,1460.0,415.6132,415.6231,415.4066,415.4066,1460.0
2023-07-20 12:25:00,422.04,422.33,421.86,422.0,7214.0,415.3573,415.6428,415.1802,415.318,7214.0
2023-07-20 12:30:00,422.0,422.42,421.85,421.86,6498.0,415.318,415.7313,415.1704,415.1802,6498.0
2023-07-20 12:35:00,421.94,421.98,421.9,421.91,2230.0,415.2589,415.2983,415.2196,415.2294,2230.0
2023-07-20 12:40:00,421.9,422.36,421.9,422.12,1779.0,415.2196,415.6723,415.2196,415.4361,1779.0
2023-07-20 12:45:00,422.35,422.35,422.23,422.23,200.0,415.6624,415.6624,415.5443,415.5443,200.0
2023-07-20 12:50:00,422.26,422.26,421.81,421.94,3503.0,415.5739,415.5739,415.131,415.2589,3503.0
2023-07-20 12:55:00,422.07,422.14,421.91,422.13,4267.0,415.3869,415.4558,415.2294,415.4459,4267.0
2023-07-20 13:00:00,421.99,422.09,421.82,422.05,2036.0,415.3081,415.4066,415.1408,415.3672,2036.0
2023-07-20 13:05:00,421.94,422.11,421.5,421.69,28735.0,415.2589,415.4262,414.8259,415.0129,28735.0
2023-07-20 13:10:00,421.58,422.12,421.58,422.02,1000.0,414.9046,415.4361,414.9046,415.3377,1000.0
2023-07-20 13:15:00,421.99,422.01,421.83,421.92,2193.0,415.3081,415.3278,415.1507,415.2392,2193.0
2023-07-20 13:20:00,421.97,422.39,421.88,422.25,1628.0,415.2885,415.7018,415.1999,415.564,1628.0
2023-07-20 13:25:00,422.26,422.27,422.03,422.03,2697.0,415.5739,415.5837,415.3475,415.3475,2697.0
2023-07-20 13:30:00,422.06,422.27,421.94,422.15,8400.0,415.377,415.5837,415.2589,415.4656,8400.0
2023-07-20 13:35:00,422.28,422.28,422.03,422.04,3235.0,415.5935,415.5935,415.3475,415.3573,3235.0
2023-07-20 13:40:00,421.99,422.26,421.99,422.18,2587.0,415.3081,415.5739,415.3081,415.4951,2587.0
2023-07-20 13:45:00,422.14,422.23,421.96,422.12,5400.0,415.4558,415.5443,415.2786,415.4361,5400.0
2023-07-20 13:50:00,422.1,422.17,422.03,422.16,2400.0,415.4164,415.4853,415.3475,415.4754,2400.0
2023-07-20 13:55:00,422.07,422.26,422.07,422.1,12600.0,415.3869,415.5739,415.3869,415.4164,12600.0
2023-07-20 14:00:00,422.08,422.26,421.96,422.09,3525.0,415.3967,415.5739,415.2786,415.4066,3525.0
2023-07-20 14:05:00,422.13,422.64,422.13,422.53,3215.0,415.4459,415.9478,415.4459,415.8396,3215.0
2023-07-20 14:10:00,422.43,422.48,422.2,422.2,1362.0,415.7412,415.7904,415.5148,415.5148,1362.0
2023-07-20 14:15:00,422.19,422.7,422.15,422.59,2488.0,415.505,416.0069,415.4656,415.8986,2488.0
2023-07-20 14:20:00,422.65,422.79,422.41,422.46,2497.0,415.9577,416.0955,415.7215,415.7707,2497.0
2023-07-20 14:25:00,422.34,422.34,421.9,421.92,3675.0,415.6526,415.6526,415.2196,415.2392,3675.0
2023-07-20 14:30:00,422.01,422.52,422.01,422.27,2956.0,415.3278,415.8297,415.3278,415.5837,2956.0
2023-07-20 14:35:00,422.29,422.56,422.29,422.49,900.0,415.6034,415.8691,415.6034,415.8002,900.0
2023-07-20 14:40:00,422.4,422.59,422.16,422.37,3768.0,415.7116,415.8986,415.4754,415.6821,3768.0
2023-07-20 14:45:00,422.45,422.56,422.33,422.33,2015.0,415.7609,415.8691,415.6428,415.6428,2015.0
2023-07-20 14:50:00,422.41,422.57,422.3,422.51,3465.0,415.7215,415.879,415.6132,415.8199,3465.0
2023-07-20 14:55:00,422.39,422.56,422.29,422.47,1917.0,415.7018,415.8691,415.6034,415.7805,1917.0
2023-07-20 15:00:00,422.34,422.49,421.96,421.97,2345.0,415.6526,415.8002,415.2786,415.2885,2345.0
2023-07-20 15:05:00,421.98,422.25,421.9,422.23,3173.0,415.2983,415.564,415.2196,415.5443,3173.0
2023-07-20 15:10:00,422.25,422.56,422.25,422.56,2848.0,415.564,415.8691,415.564,415.8691,2848.0
2023-07-20 15:15:00,422.78,422.78,422.33,422.34,3077.0,416.0856,416.0856,415.6428,415.6526,3077.0
2023-07-20 15:20:00,422.25,422.44,422.16,422.32,2926.0,415.564,415.751,415.4754,415.6329,2926.0
2023-07-20 15:25:00,422.31,422.49,422.19,422.49,5103.0,415.6231,415.8002,415.505,415.8002,5103.0
2023-07-20 15:30:00,422.48,422.89,422.46,422.46,4305.0,415.7904,416.1939,415.7707,415.7707,4305.0
2023-07-20 15:35:00,422.47,422.63,422.47,422.55,5316.0,415.7805,415.938,415.7805,415.8593,5316.0
2023-07-20 15:40:00,422.49,422.66,422.3,422.49,9788.0,415.8002,415.9675,415.6132,415.8002,9788.0
2023-07-20 15:45:00,422.49,422.49,422.25,422.42,9006.0,415.8002,415.8002,415.564,415.7313,9006.0
2023-07-20 15:50:00,422.48,423.35,422.48,423.16,30125.0,415.7904,416.6466,415.7904,416.4596,30125.0
2023-07-20 15:55:00,423.2,424.11,422.97,423.79,82036.0,416.499,417.3946,416.2726,417.0796,82036.0
2023-07-21 09:30:00,424.78,425.0,423.8,425.0,39291.0,418.054,418.2705,417.0895,418.2705,39291.0
2023-07-21 09:35:00,424.77,425.1,423.88,424.41,5704.0,418.0441,418.3689,417.1682,417.6898,5704.0
2023-07-21 09:40:00,424.59,424.92,424.5,424.78,3713.0,417.867,418.1917,417.7784,418.054,3713.0
2023-07-21 09:45:00,424.59,424.71,423.97,424.29,19774.0,417.867,417.9851,417.2568,417.5717,19774.0
2023-07-21 09:50:00,424.35,424.68,423.84,424.11,8439.0,417.6308,417.9555,417.1288,417.3946,8439.0
2023-07-21 09:55:00,424.34,424.56,424.08,424.52,5619.0,417.6209,417.8374,417.365,417.7981,5619.0
2023-07-21 10:00:00,424.42,424.61,423.93,424.29,7836.0,417.6997,417.8867,417.2174,417.5717,7836.0
2023-07-21 10:05:00,424.13,424.38,423.91,424.33,7658.0,417.4143,417.6603,417.1977,417.6111,7658.0
2023-07-21 10:10:00,424.35,424.91,423.91,423.99,7846.0,417.6308,418.1819,417.1977,417.2765,7846.0
2023-07-21 10:15:00,423.97,424.13,423.91,424.04,13114.0,417.2568,417.4143,417.1977,417.3257,13114.0
2023-07-21 10:20:00,424.14,424.26,423.91,423.99,7869.0,417.4241,417.5422,417.1977,417.2765,7869.0
2023-07-21 10:25:00,423.97,424.23,423.9,423.99,11179.0,417.2568,417.5127,417.1879,417.2765,11179.0
2023-07-21 10:30:00,423.93,424.18,423.93,424.06,5777.0,417.2174,417.4635,417.2174,417.3454,5777.0
2023-07-21 10:35:00,424.23,424.39,424.07,424.25,7958.0,417.5127,417.6701,417.3552,417.5324,7958.0
2023-07-21 10:40:00,424.39,424.64,424.39,424.42,3532.0,417.6701,417.9162,417.6701,417.6997,3532.0
2023-07-21 10:45:00,424.46,425.29,424.46,425.28,3448.0,417.739,418.5559,417.739,418.546,3448.0
2023-07-21 10:50:00,425.17,425.2,424.46,424.46,5651.0,418.4378,418.4673,417.739,417.739,5651.0
2023-07-21 10:55:00,424.4,424.42,424.04,424.25,8738.0,417.68,417.6997,417.3257,417.5324,8738.0
2023-07-21 11:00:00,424.26,424.43,423.95,424.03,13290.0,417.5422,417.7095,417.2371,417.3158,13290.0
2023-07-21 11:05:00,424.03,424.43,424.03,424.3,21013.0,417.3158,417.7095,417.3158,417.5816,21013.0
2023-07-21 11:10:00,424.35,425.08,424.33,424.84,15140.0,417.6308,418.3492,417.6111,418.113,15140.0
2023-07-21 11:15:00,424.88,425.03,424.81,424.91,2991.0,418.1524,418.3,418.0835,418.1819,2991.0
2023-07-21 11:20:00,424.86,425.03,424.48,424.48,8460.0,418.1327,418.3,417.7587,417.7587,8460.0
2023-07-21 11:25:00,424.42,424.5,424.13,424.41,7978.0,417.6997,417.7784,417.4143,417.6898,7978.0
2023-07-21 11:30:00,424.5,424.82,424.5,424.53,2832.0,417.7784,418.0933,417.7784,417.8079,2832.0
2023-07-21 11:35:00,424.42,424.76,424.38,424.75,5077.0,417.6997,418.0343,417.6603,418.0244,5077.0
2023-07-21 11:40:00,424.75,424.9,424.63,424.72,5393.0,418.0244,418.1721,417.9063,417.9949,5393.0
2023-07-21 11:45:00,424.65,425.02,424.56,425.02,8488.0,417.926,418.2902,417.8374,418.2902,8488.0
2023-07-21 11:50:00,425.02,425.18,424.85,424.85,9383.0,418.2902,418.4476,418.1228,418.1228,9383.0
2023-07-21 11:55:00,424.79,425.02,424.71,425.02,4779.0,418.0638,418.2902,417.9851,418.2902,4779.0
2023-07-21 12:00:00,424.91,424.91,424.14,424.14,5313.0,418.1819,418.1819,417.4241,417.4241,5313.0
2023-07-21 12:05:00,424.08,424.24,424.02,424.15,3420.0,417.365,417.5225,417.306,417.4339,3420.0
2023-07-21 12:10:00,424.02,424.12,423.76,423.76,4789.0,417.306,417.4044,417.0501,417.0501,4789.0
2023-07-21 12:15:00,423.72,423.72,423.51,423.54,3973.0,417.0107,417.0107,416.8041,416.8336,3973.0
2023-07-21 12:20:00,423.59,424.19,423.48,424.05,35822.0,416.8828,417.4733,416.7745,417.3355,35822.0
2023-07-21 12:25:00,423.95,424.22,423.63,423.75,10358.0,417.2371,417.5028,416.9222,417.0403,10358.0
2023-07-21 12:30:00,423.76,424.03,423.69,424.0,5816.0,417.0501,417.3158,416.9812,417.2863,5816.0
2023-07-21 12:35:00,424.0,424.01,423.84,423.95,2644.0,417.2863,417.2962,417.1288,417.2371,2644.0
2023-07-21 12:40:00,423.94,423.97,423.63,423.73,11674.0,417.2273,417.2568,416.9222,417.0206,11674.0
2023-07-21 12:45:00,423.73,423.92,423.72,423.82,12022.0,417.0206,417.2076,417.0107,417.1092,12022.0
2023-07-21 12:50:00,423.82,424.2,423.82,424.19,3100.0,417.1092,417.4831,417.1092,417.4733,3100.0
2023-07-21 12:55:00,424.24,424.24,423.87,423.95,3248.0,417.5225,417.5225,417.1584,417.2371,3248.0
2023-07-21 13:00:00,423.9,423.96,423.75,423.83,3506.0,417.1879,417.2469,417.0403,417.119,3506.0
2023-07-21 13:05:00,423.9,424.38,423.89,424.28,5458.0,417.1879,417.6603,417.1781,417.5619,5458.0
2023-07-21 13:10:00,424.41,424.7,424.16,424.25,5932.0,417.6898,417.9752,417.4438,417.5324,5932.0
2023-07-21 13:15:00,424.25,424.43,424.16,424.38,5863.0,417.5324,417.7095,417.4438,417.6603,5863.0
2023-07-21 13:20:00,424.37,424.61,424.28,424.61,2407.0,417.6505,417.8867,417.5619,417.8867,2407.0
2023-07-21 13:25:00,424.51,424.73,424.51,424.66,4543.0,417.7882,418.0048,417.7882,417.9359,4543.0
2023-07-21 13:30:00,424.66,424.8,424.56,424.8,3763.0,417.9359,418.0736,417.8374,418.0736,3763.0
2023-07-21 13:35:00,424.67,424.67,424.58,424.6,900.0,417.9457,417.9457,417.8571,417.8768,900.0
2023-07-21 13:40:00,424.63,424.8,424.55,424.55,11725.0,417.9063,418.0736,417.8276,417.8276,11725.0
2023-07-21 13:45:00,424.55,424.67,424.16,424.34,2888.0,417.8276,417.9457,417.4438,417.6209,2888.0
2023-07-21 13:50:00,424.25,424.41,424.0,424.09,6921.0,417.5324,417.6898,417.2863,417.3749,6921.0
2023-07-21 13:55:00,424.08,424.19,423.93,424.19,4456.0,417.365,417.4733,417.2174,417.4733,4456.0
2023-07-21 14:00:00,424.17,424.2,423.75,423.88,5652.0,417.4536,417.4831,417.0403,417.1682,5652.0
2023-07-21 14:05:00,423.89,424.05,423.77,423.94,4408.0,417.1781,417.3355,417.06,417.2273,4408.0
2023-07-21 14:10:00,423.97,424.19,423.65,423.73,19726.0,417.2568,417.4733,416.9419,417.0206,19726.0
2023-07-21 14:15:00,423.65,423.85,423.5,423.71,3892.0,416.9419,417.1387,416.7942,417.0009,3892.0
2023-07-21 14:20:00,423.76,423.76,423.47,423.53,3261.0,417.0501,417.0501,416.7647,416.8238,3261.0
2023-07-21 14:25:00,423.44,423.53,423.26,423.47,3990.0,416.7352,416.8238,416.558,416.7647,3990.0
2023-07-21 14:30:00,423.53,423.9,423.47,423.83,21697.0,416.8238,417.1879,416.7647,417.119,21697.0
2023-07-21 14:35:00,423.86,424.12,423.82,423.91,4681.0,417.1485,417.4044,417.1092,417.1977,4681.0
2023-07-21 14:40:00,423.97,424.34,423.97,424.28,3634.0,417.2568,417.6209,417.2568,417.5619,3634.0
2023-07-21 14:45:00,424.28,424.64,424.28,424.63,3903.0,417.5619,417.9162,417.5619,417.9063,3903.0
2023-07-21 14:50:00,424.49,424.49,424.17,424.17,3810.0,417.7686,417.7686,417.4536,417.4536,3810.0
2023-07-21 14:55:00,424.09,424.2,423.96,424.05,8976.0,417.3749,417.4831,417.2469,417.3355,8976.0
2023-07-21 15:00:00,423.97,424.19,423.95,424.07,4436.0,417.2568,417.4733,417.2371,417.3552,4436.0
2023-07-21 15:05:00,424.01,424.2,423.89,423.9,8718.0,417.2962,417.4831,417.1781,417.1879,8718.0
2023-07-21 15:10:00,423.94,424.03,423.82,424.03,14397.0,417.2273,417.3158,417.1092,417.3158,14397.0
2023-07-21 15:15:00,424.06,424.14,424.01,424.08,4050.0,417.3454,417.4241,417.2962,417.365,4050.0
2023-07-21 15:20:00,424.14,424.3,423.88,423.98,6901.0,417.4241,417.5816,417.1682,417.2666,6901.0
2023-07-21 15:25:00,423.98,424.06,423.94,424.02,11325.0,417.2666,417.3454,417.2273,417.306,11325.0
2023-07-21 15:30:00,424.05,424.21,423.96,423.97,11158.0,417.3355,417.493,417.2469,417.2568,11158.0
2023-07-21 15:35:00,423.96,424.14,423.93,423.96,13408.0,417.2469,417.4241,417.2174,417.2469,13408.0
2023-07-21 15:40:00,423.98,424.06,423.26,423.62,22984.0,417.2666,417.3454,416.558,416.9123,22984.0
2023-07-21 15:45:00,423.71,423.98,423.54,423.69,16826.0,417.0009,417.2666,416.8336,416.9812,16826.0
2023-07-21 15:50:00,423.7,424.03,423.54,423.9,22531.0,416.9911,417.3158,416.8336,417.1879,22531.0
2023-07-21 15:55:00,423.86,423.92,423.35,423.38,80172.0,417.1485,417.2076,416.6466,416.6761,80172.0
2023-07-24 09:30:00,424.4,425.51,423.21,425.26,18759.0,417.68,418.7724,416.5088,418.5264,18759.0
2023-07-24 09:35:00,425.27,425.44,424.07,424.28,5540.0,418.5362,418.7035,417.3552,417.5619,5540.0
2023-07-24 09:40:00,424.28,424.8,424.05,424.37,6571.0,417.5619,418.0736,417.3355,417.6505,6571.0
2023-07-24 09:45:00,424.09,424.35,423.45,423.79,8591.0,417.3749,417.6308,416.745,417.0796,8591.0
2023-07-24 09:50:00,423.79,423.81,422.31,422.59,6085.0,417.0796,417.0993,415.6231,415.8986,6085.0
2023-07-24 09:55:00,422.58,423.76,422.57,423.15,10841.0,415.8888,417.0501,415.879,416.4498,10841.0
2023-07-24 10:00:00,422.86,423.31,422.65,423.14,8128.0,416.1644,416.6072,415.9577,416.4399,8128.0
2023-07-24 10:05:00,422.97,423.06,422.19,422.71,9556.0,416.2726,416.3612,415.505,416.0167,9556.0
2023-07-24 10:10:00,422.79,423.25,422.7,422.95,5635.0,416.0955,416.5482,416.0069,416.2529,5635.0
2023-07-24 10:15:00,422.78,422.96,422.38,422.5,7555.0,416.0856,416.2628,415.692,415.8101,7555.0
2023-07-24 10:20:00,422.21,422.94,422.2,422.69,5267.0,415.5247,416.2431,415.5148,415.9971,5267.0
2023-07-24 10:25:00,422.82,423.18,422.79,422.97,6224.0,416.125,416.4793,416.0955,416.2726,6224.0
2023-07-24 10:30:00,422.82,423.13,422.45,422.46,4233.0,416.125,416.4301,415.7609,415.7707,4233.0
2023-07-24 10:35:00,422.36,422.44,422.02,422.03,7490.0,415.6723,415.751,415.3377,415.3475,7490.0
2023-07-24 10:40:00,422.02,422.43,422.02,422.36,6343.0,415.3377,415.7412,415.3377,415.6723,6343.0
2023-07-24 10:45:00,422.36,422.57,422.35,422.53,4892.0,415.6723,415.879,415.6624,415.8396,4892.0
2023-07-24 10:50:00,422.53,422.55,422.3,422.38,3337.0,415.8396,415.8593,415.6132,415.692,3337.0
2023-07-24 10:55:00,422.38,422.6,422.13,422.52,6450.0,415.692,415.9085,415.4459,415.8297,6450.0
2023-07-24 11:00:00,422.52,422.52,421.92,422.05,4003.0,415.8297,415.8297,415.2392,415.3672,4003.0
2023-07-24 11:05:00,422.02,422.08,421.31,421.39,5983.0,415.3377,415.3967,414.6389,414.7176,5983.0
2023-07-24 11:10:00,421.34,421.63,421.16,421.59,6247.0,414.6684,414.9538,414.4913,414.9145,6247.0
2023-07-24 11:15:00,421.59,421.68,421.49,421.49,9402.0,414.9145,415.003,414.8161,414.8161,9402.0
2023-07-24 11:20:00,421.4,421.49,421.05,421.35,6972.0,414.7275,414.8161,414.383,414.6783,6972.0
2023-07-24 11:25:00,421.48,421.52,421.16,421.34,7887.0,414.8062,414.8456,414.4913,414.6684,7887.0
2023-07-24 11:30:00,421.3,421.48,421.19,421.31,3737.0,414.6291,414.8062,414.5208,414.6389,3737.0
2023-07-24 11:35:00,421.31,421.92,421.31,421.53,6601.0,414.6389,415.2392,414.6389,414.8554,6601.0
2023-07-24 11:40:00,421.51,421.99,421.4,421.91,13433.0,414.8357,415.3081,414.7275,415.2294,13433.0
2023-07-24 11:45:00,421.89,422.06,421.84,422.02,2217.0,415.2097,415.377,415.1605,415.3377,2217.0
2023-07-24 11:50:00,422.0,422.09,421.86,422.04,4295.0,415.318,415.4066,415.1802,415.3573,4295.0
2023-07-24 11:55:00,422.14,422.43,421.89,422.34,8105.0,415.4558,415.7412,415.2097,415.6526,8105.0
2023-07-24 12:00:00,422.39,422.91,422.39,422.66,2530.0,415.7018,416.2136,415.7018,415.9675,2530.0
2023-07-24 12:05:00,422.77,422.83,422.52,422.66,3654.0,416.0758,416.1348,415.8297,415.9675,3654.0
2023-07-24 12:10:00,422.6,422.69,422.42,422.59,2316.0,415.9085,415.9971,415.7313,415.8986,2316.0
2023-07-24 12:15:00,422.75,423.35,422.75,423.03,5987.0,416.0561,416.6466,416.0561,416.3317,5987.0
2023-07-24 12:20:00,422.91,422.98,422.41,422.42,2726.0,416.2136,416.2825,415.7215,415.7313,2726.0
2023-07-24 12:25:00,422.52,422.72,422.31,422.72,2543.0,415.8297,416.0266,415.6231,416.0266,2543.0
2023-07-24 12:30:00,422.69,422.69,422.26,422.28,2698.0,415.9971,415.9971,415.5739,415.5935,2698.0
2023-07-24 12:35:00,422.41,422.46,422.15,422.37,2032.0,415.7215,415.7707,415.4656,415.6821,2032.0
2023-07-24 12:40:00,422.21,422.29,422.06,422.06,2374.0,415.5247,415.6034,415.377,415.377,2374.0
2023-07-24 12:45:00,422.09,422.09,421.34,421.35,2466.0,415.4066,415.4066,414.6684,414.6783,2466.0
2023-07-24 12:50:00,421.44,422.25,421.31,422.25,7322.0,414.7668,415.564,414.6389,415.564,7322.0
2023-07-24 12:55:00,422.16,422.79,422.12,422.23,25684.0,415.4754,416.0955,415.4361,415.5443,25684.0
2023-07-24 13:00:00,422.35,422.53,422.22,422.39,6169.0,415.6624,415.8396,415.5345,415.7018,6169.0
2023-07-24 13:05:00,422.47,422.6,422.26,422.35,4638.0,415.7805,415.9085,415.5739,415.6624,4638.0
2023-07-24 13:10:00,422.33,422.83,422.33,422.69,5873.0,415.6428,416.1348,415.6428,415.9971,5873.0
2023-07-24 13:15:00,422.63,422.67,422.01,422.02,4591.0,415.938,415.9774,415.3278,415.3377,4591.0
2023-07-24 13:20:00,422.21,422.71,422.1,422.54,8577.0,415.5247,416.0167,415.4164,415.8494,8577.0
2023-07-24 13:25:00,422.55,423.04,422.54,423.04,4954.0,415.8593,416.3415,415.8494,416.3415,4954.0
2023-07-24 13:30:00,423.14,423.23,422.22,422.34,3417.0,416.4399,416.5285,415.5345,415.6526,3417.0
2023-07-24 13:35:00,422.35,422.65,422.3,422.56,2706.0,415.6624,415.9577,415.6132,415.8691,2706.0
2023-07-24 13:40:00,422.63,422.65,422.09,422.19,2591.0,415.938,415.9577,415.4066,415.505,2591.0
2023-07-24 13:45:00,422.17,422.68,422.13,422.68,8543.0,415.4853,415.9872,415.4459,415.9872,8543.0
2023-07-24 13:50:00,422.61,422.74,422.52,422.59,1357.0,415.9183,416.0463,415.8297,415.8986,1357.0
2023-07-24 13:55:00,422.68,422.76,422.61,422.67,2000.0,415.9872,416.0659,415.9183,415.9774,2000.0
2023-07-24 14:00:00,422.67,423.01,422.59,422.89,3547.0,415.9774,416.312,415.8986,416.1939,3547.0
2023-07-24 14:05:00,422.88,422.92,422.64,422.74,2032.0,416.184,416.2234,415.9478,416.0463,2032.0
2023-07-24 14:10:00,422.64,423.2,422.62,422.78,4219.0,415.9478,416.499,415.9282,416.0856,4219.0
2023-07-24 14:15:00,422.91,423.05,422.69,422.69,2323.0,416.2136,416.3514,415.9971,415.9971,2323.0
2023-07-24 14:20:00,422.73,423.1,422.73,423.1,5413.0,416.0364,416.4006,416.0364,416.4006,5413.0
2023-07-24 14:25:00,423.05,423.1,422.57,422.57,4180.0,416.3514,416.4006,415.879,415.879,4180.0
2023-07-24 14:30:00,422.61,422.69,422.41,422.42,15653.0,415.9183,415.9971,415.7215,415.7313,15653.0
2023-07-24 14:35:00,422.39,422.69,422.38,422.68,2808.0,415.7018,415.9971,415.692,415.9872,2808.0
2023-07-24 14:40:00,422.53,422.68,422.06,422.06,5287.0,415.8396,415.9872,415.377,415.377,5287.0
2023-07-24 14:45:00,422.24,422.24,422.01,422.14,4714.0,415.5542,415.5542,415.3278,415.4558,4714.0
2023-07-24 14:50:00,422.14,422.53,422.13,422.53,3998.0,415.4558,415.8396,415.4459,415.8396,3998.0
2023-07-24 14:55:00,422.45,422.5,422.27,422.44,2278.0,415.7609,415.8101,415.5837,415.751,2278.0
2023-07-24 15:00:00,422.43,422.65,422.26,422.41,5591.0,415.7412,415.9577,415.5739,415.7215,5591.0
2023-07-24 15:05:00,422.44,422.49,422.22,422.44,3658.0,415.751,415.8002,415.5345,415.751,3658.0
2023-07-24 15:10:00,422.53,422.58,422.35,422.45,3261.0,415.8396,415.8888,415.6624,415.7609,3261.0
2023-07-24 15:15:00,422.44,422.68,422.34,422.61,4735.0,415.751,415.9872,415.6526,415.9183,4735.0
2023-07-24 15:20:00,422.53,423.18,422.5,423.17,7830.0,415.8396,416.4793,415.8101,416.4695,7830.0
2023-07-24 15:25:00,423.01,423.01,422.66,422.85,5413.0,416.312,416.312,415.9675,416.1545,5413.0
2023-07-24 15:30:00,422.93,423.2,422.69,422.69,11764.0,416.2333,416.499,415.9971,415.9971,11764.0
2023-07-24 15:35:00,422.69,422.94,422.62,422.66,9826.0,415.9971,416.2431,415.9282,415.9675,9826.0
2023-07-24 15:40:00,422.57,423.35,422.57,423.18,13929.0,415.879,416.6466,415.879,416.4793,13929.0
2023-07-24 15:45:00,423.36,423.43,422.61,422.62,16034.0,416.6564,416.7253,415.9183,415.9282,16034.0
2023-07-24 15:50:00,422.55,423.03,421.89,422.94,33200.0,415.8593,416.3317,415.2097,416.2431,33200.0
2023-07-24 15:55:00,422.94,423.5,422.76,422.8,73101.0,416.2431,416.7942,416.0659,416.1053,73101.0
2023-07-25 09:30:00,421.42,422.83,420.51,422.83,17930.0,414.7472,416.1348,413.8516,416.1348,17930.0
2023-07-25 09:35:00,422.68,423.59,422.68,423.32,2005.0,415.9872,416.8828,415.9872,416.6171,2005.0
2023-07-25 09:40:00,423.72,425.35,423.39,425.14,10384.0,417.0107,418.6149,416.686,418.4083,10384.0
2023-07-25 09:45:00,424.97,426.21,424.41,425.98,9072.0,418.2409,419.4613,417.6898,419.235,9072.0
2023-07-25 09:50:00,425.98,425.98,424.63,424.69,14933.0,419.235,419.235,417.9063,417.9654,14933.0
2023-07-25 09:55:00,424.91,425.06,423.79,424.02,9152.0,418.1819,418.3295,417.0796,417.306,9152.0
2023-07-25 10:00:00,423.88,424.62,423.24,424.61,8304.0,417.1682,417.8965,416.5383,417.8867,8304.0
2023-07-25 10:05:00,424.82,425.38,424.61,425.19,7404.0,418.0933,418.6445,417.8867,418.4575,7404.0
2023-07-25 10:10:00,425.19,425.69,425.02,425.58,4183.0,418.4575,418.9495,418.2902,418.8413,4183.0
2023-07-25 10:15:00,425.49,425.77,424.77,425.08,5343.0,418.7527,419.0283,418.0441,418.3492,5343.0
2023-07-25 10:20:00,425.18,425.61,424.88,425.33,4637.0,418.4476,418.8708,418.1524,418.5952,4637.0
2023-07-25 10:25:00,425.2,425.25,424.34,424.34,4956.0,418.4673,418.5165,417.6209,417.6209,4956.0
2023-07-25 10:30:00,424.33,425.02,423.82,424.58,12861.0,417.6111,418.2902,417.1092,417.8571,12861.0
2023-07-25 10:35:00,424.74,425.24,424.64,424.84,5808.0,418.0146,418.5067,417.9162,418.113,5808.0
2023-07-25 10:40:00,425.22,425.48,424.96,425.48,3302.0,418.487,418.7429,418.2311,418.7429,3302.0
2023-07-25 10:45:00,425.2,425.55,424.85,425.43,4178.0,418.4673,418.8118,418.1228,418.6937,4178.0
2023-07-25 10:50:00,425.5,425.58,424.98,425.06,5200.0,418.7626,418.8413,418.2508,418.3295,5200.0
2023-07-25 10:55:00,425.19,425.73,425.16,425.22,3484.0,418.4575,418.9889,418.4279,418.487,3484.0
2023-07-25 11:00:00,425.41,425.78,425.13,425.64,3610.0,418.674,419.0381,418.3984,418.9003,3610.0
2023-07-25 11:05:00,425.7,425.94,425.53,425.61,5296.0,418.9594,419.1956,418.7921,418.8708,5296.0
2023-07-25 11:10:00,425.77,426.38,425.71,426.03,15841.0,419.0283,419.6286,418.9692,419.2842,15841.0
2023-07-25 11:15:00,426.28,426.72,426.23,426.28,3667.0,419.5302,419.9632,419.481,419.5302,3667.0
2023-07-25 11:20:00,426.29,426.76,425.77,426.76,11614.0,419.54,420.0026,419.0283,420.0026,11614.0
2023-07-25 11:25:00,426.76,426.97,426.29,426.61,10036.0,420.0026,420.2093,419.54,419.855,10036.0
2023-07-25 11:30:00,426.62,427.06,426.47,426.91,11175.0,419.8648,420.2979,419.7172,420.1502,11175.0
2023-07-25 11:35:00,426.94,427.26,426.87,426.87,8813.0,420.1798,420.4947,420.1109,420.1109,8813.0
2023-07-25 11:40:00,426.91,427.31,426.65,426.69,9805.0,420.1502,420.5439,419.8943,419.9337,9805.0
2023-07-25 11:45:00,426.69,426.73,426.15,426.47,3320.0,419.9337,419.9731,419.4023,419.7172,3320.0
2023-07-25 11:50:00,426.34,427.05,426.33,427.05,4558.0,419.5893,420.288,419.5794,420.288,4558.0
2023-07-25 11:55:00,426.75,427.14,426.65,427.14,2944.0,419.9928,420.3766,419.8943,420.3766,2944.0
2023-07-25 12:00:00,427.37,427.65,427.16,427.52,5543.0,420.6029,420.8785,420.3963,420.7506,5543.0
2023-07-25 12:05:00,427.59,427.89,427.28,427.85,2816.0,420.8195,421.1147,420.5144,421.0753,2816.0
2023-07-25 12:10:00,427.9,427.9,427.53,427.65,1657.0,421.1246,421.1246,420.7604,420.8785,1657.0
2023-07-25 12:15:00,427.64,427.9,427.56,427.75,10524.0,420.8687,421.1246,420.7899,420.9769,10524.0
2023-07-25 12:20:00,427.74,427.86,427.4,427.4,3882.0,420.9671,421.0852,420.6325,420.6325,3882.0
2023-07-25 12:25:00,427.32,427.59,427.03,427.59,2304.0,420.5537,420.8195,420.2683,420.8195,2304.0
2023-07-25 12:30:00,427.61,427.71,427.52,427.59,2449.0,420.8391,420.9376,420.7506,420.8195,2449.0
2023-07-25 12:35:00,427.67,427.8,427.56,427.67,3026.0,420.8982,421.0261,420.7899,420.8982,3026.0
2023-07-25 12:40:00,427.69,427.86,427.56,427.65,13693.0,420.9179,421.0852,420.7899,420.8785,13693.0
2023-07-25 12:45:00,427.67,427.78,427.32,427.32,1700.0,420.8982,421.0065,420.5537,420.5537,1700.0
2023-07-25 12:50:00,427.43,427.82,427.42,427.67,5805.0,420.662,421.0458,420.6522,420.8982,5805.0
2023-07-25 12:55:00,427.71,427.99,427.62,427.69,13427.0,420.9376,421.2131,420.849,420.9179,13427.0
2023-07-25 13:00:00,427.68,427.92,427.51,427.51,5724.0,420.908,421.1442,420.7407,420.7407,5724.0
2023-07-25 13:05:00,427.62,427.79,427.12,427.63,9755.0,420.849,421.0163,420.3569,420.8588,9755.0
2023-07-25 13:10:00,427.83,428.38,427.83,428.33,4355.0,421.0557,421.597,421.0557,421.5477,4355.0
2023-07-25 13:15:00,428.3,428.57,428.24,428.54,2167.0,421.5182,421.7839,421.4592,421.7544,2167.0
2023-07-25 13:20:00,428.64,428.65,428.21,428.21,4983.0,421.8528,421.8627,421.4296,421.4296,4983.0
2023-07-25 13:25:00,428.26,428.38,427.97,428.04,7187.0,421.4789,421.597,421.1934,421.2623,7187.0
2023-07-25 13:30:00,428.04,428.04,427.72,427.96,2945.0,421.2623,421.2623,420.9474,421.1836,2945.0
2023-07-25 13:35:00,428.0,428.0,427.86,427.94,6173.0,421.223,421.223,421.0852,421.1639,6173.0
2023-07-25 13:40:00,427.85,427.93,427.74,427.77,8083.0,421.0753,421.1541,420.9671,420.9966,8083.0
2023-07-25 13:45:00,427.67,427.67,427.34,427.47,8921.0,420.8982,420.8982,420.5734,420.7014,8921.0
2023-07-25 13:50:00,427.44,427.51,427.33,427.36,1300.0,420.6718,420.7407,420.5636,420.5931,1300.0
2023-07-25 13:55:00,427.36,427.58,427.36,427.42,6310.0,420.5931,420.8096,420.5931,420.6522,6310.0
2023-07-25 14:00:00,427.48,427.65,427.41,427.51,4055.0,420.7112,420.8785,420.6423,420.7407,4055.0
2023-07-25 14:05:00,427.47,427.62,427.35,427.52,4554.0,420.7014,420.849,420.5833,420.7506,4554.0
2023-07-25 14:10:00,427.5,427.77,427.5,427.77,9979.0,420.7309,420.9966,420.7309,420.9966,9979.0
2023-07-25 14:15:00,427.76,428.05,427.53,427.73,11264.0,420.9868,421.2722,420.7604,420.9572,11264.0
2023-07-25 14:20:00,427.81,428.01,427.74,427.8,6218.0,421.036,421.2328,420.9671,421.0261,6218.0
2023-07-25 14:25:00,427.73,427.95,427.73,427.94,1000.0,420.9572,421.1738,420.9572,421.1639,1000.0
2023-07-25 14:30:00,427.85,427.98,427.68,427.82,4928.0,421.0753,421.2033,420.908,421.0458,4928.0
2023-07-25 14:35:00,427.82,427.89,427.6,427.6,3711.0,421.0458,421.1147,420.8293,420.8293,3711.0
2023-07-25 14:40:00,427.54,427.67,427.42,427.55,2731.0,420.7703,420.8982,420.6522,420.7801,2731.0
2023-07-25 14:45:00,427.44,427.74,427.29,427.29,4486.0,420.6718,420.9671,420.5242,420.5242,4486.0
2023-07-25 14:50:00,427.28,427.73,427.18,427.73,4053.0,420.5144,420.9572,420.416,420.9572,4053.0
2023-07-25 14:55:00,427.79,428.0,427.56,427.81,5697.0,421.0163,421.223,420.7899,421.036,5697.0
2023-07-25 15:00:00,427.86,428.18,427.67,428.08,1920.0,421.0852,421.4001,420.8982,421.3017,1920.0
2023-07-25 15:05:00,428.14,428.16,427.8,427.8,3181.0,421.3608,421.3804,421.0261,421.0261,3181.0
2023-07-25 15:10:00,427.91,428.01,427.62,427.97,7249.0,421.1344,421.2328,420.849,421.1934,7249.0
2023-07-25 15:15:00,428.05,428.2,427.94,427.94,4582.0,421.2722,421.4198,421.1639,421.1639,4582.0
2023-07-25 15:20:00,427.96,428.21,427.95,428.18,3994.0,421.1836,421.4296,421.1738,421.4001,3994.0
2023-07-25 15:25:00,428.18,428.26,428.01,428.08,4597.0,421.4001,421.4789,421.2328,421.3017,4597.0
2023-07-25 15:30:00,428.02,428.41,428.02,428.11,8746.0,421.2427,421.6265,421.2427,421.3312,8746.0
2023-07-25 15:35:00,428.09,428.19,427.93,428.12,6320.0,421.3115,421.41,421.1541,421.3411,6320.0
2023-07-25 15:40:00,428.16,428.24,427.9,427.9,10035.0,421.3804,421.4592,421.1246,421.1246,10035.0
2023-07-25 15:45:00,427.85,428.14,427.83,428.1,13448.0,421.0753,421.3608,421.0557,421.3214,13448.0
2023-07-25 15:50:00,428.01,428.1,427.16,427.47,22652.0,421.2328,421.3214,420.3963,420.7014,22652.0
2023-07-25 15:55:00,427.43,427.59,427.03,427.43,88658.0,420.662,420.8195,420.2683,420.662,88658.0
2023-07-26 09:30:00,428.07,428.13,426.38,427.02,22997.0,421.2919,421.3509,419.6286,420.2585,22997.0
2023-07-26 09:35:00,427.17,427.62,427.09,427.33,4327.0,420.4061,420.849,420.3274,420.5636,4327.0
2023-07-26 09:40:00,427.25,427.47,426.72,426.78,7444.0,420.4848,420.7014,419.9632,420.0223,7444.0
2023-07-26 09:45:00,426.73,427.11,426.34,426.47,4876.0,419.9731,420.3471,419.5893,419.7172,4876.0
2023-07-26 09:50:00,426.4,426.9,426.2,426.32,5519.0,419.6483,420.1404,419.4515,419.5696,5519.0
2023-07-26 09:55:00,426.48,426.89,426.22,426.89,6244.0,419.727,420.1305,419.4712,420.1305,6244.0
2023-07-26 10:00:00,426.97,427.11,425.89,426.4,7914.0,420.2093,420.3471,419.1464,419.6483,7914.0
2023-07-26 10:05:00,426.43,426.75,426.11,426.54,4637.0,419.6778,419.9928,419.3629,419.7861,4637.0
2023-07-26 10:10:00,426.65,426.88,426.3,426.61,2650.0,419.8943,420.1207,419.5499,419.855,2650.0
2023-07-26 10:15:00,426.86,427.32,426.58,427.32,7130.0,420.101,420.5537,419.8255,420.5537,7130.0
2023-07-26 10:20:00,427.1,427.32,426.66,427.19,9600.0,420.3372,420.5537,419.9042,420.4258,9600.0
2023-07-26 10:25:00,427.39,427.66,426.78,426.9,14894.0,420.6226,420.8884,420.0223,420.1404,14894.0
2023-07-26 10:30:00,427.22,427.22,426.6,426.66,4946.0,420.4553,420.4553,419.8451,419.9042,4946.0
2023-07-26 10:35:00,426.56,427.05,426.53,427.05,3319.0,419.8058,420.288,419.7762,420.288,3319.0
2023-07-26 10:40:00,427.27,427.52,426.33,426.33,11876.0,420.5045,420.7506,419.5794,419.5794,11876.0
2023-07-26 10:45:00,426.37,427.04,426.32,426.8,6080.0,419.6188,420.2782,419.5696,420.042,6080.0
2023-07-26 10:50:00,426.68,426.7,426.14,426.39,4433.0,419.9239,419.9436,419.3924,419.6385,4433.0
2023-07-26 10:55:00,426.08,426.34,425.82,426.21,11791.0,419.3334,419.5893,419.0775,419.4613,11791.0
2023-07-26 11:00:00,426.15,426.69,426.13,426.58,4871.0,419.4023,419.9337,419.3826,419.8255,4871.0
2023-07-26 11:05:00,426.42,426.86,426.21,426.54,4260.0,419.668,420.101,419.4613,419.7861,4260.0
2023-07-26 11:10:00,426.78,426.92,426.29,426.34,5343.0,420.0223,420.1601,419.54,419.5893,5343.0
2023-07-26 11:15:00,426.19,426.33,426.03,426.24,3708.0,419.4416,419.5794,419.2842,419.4908,3708.0
2023-07-26 11:20:00,426.39,426.39,425.61,425.61,8015.0,419.6385,419.6385,418.8708,418.8708,8015.0
2023-07-26 11:25:00,425.62,426.39,425.57,426.28,4529.0,418.8807,419.6385,418.8314,419.5302,4529.0
2023-07-26 11:30:00,426.14,426.91,426.03,426.75,4265.0,419.3924,420.1502,419.2842,419.9928,4265.0
2023-07-26 11:35:00,426.82,427.08,426.3,427.07,5343.0,420.0617,420.3175,419.5499,420.3077,5343.0
2023-07-26 11:40:00,427.07,427.52,427.0,427.22,3772.0,420.3077,420.7506,420.2388,420.4553,3772.0
2023-07-26 11:45:00,427.08,427.62,426.94,427.51,4446.0,420.3175,420.849,420.1798,420.7407,4446.0
2023-07-26 11:50:00,427.5,427.62,427.22,427.25,3111.0,420.7309,420.849,420.4553,420.4848,3111.0
2023-07-26 11:55:00,427.36,427.45,427.08,427.19,4428.0,420.5931,420.6817,420.3175,420.4258,4428.0
2023-07-26 12:00:00,426.99,427.31,426.83,427.1,2637.0,420.229,420.5439,420.0715,420.3372,2637.0
2023-07-26 12:05:00,427.65,427.74,427.46,427.74,1560.0,420.8785,420.9671,420.6915,420.9671,1560.0
2023-07-26 12:10:00,427.74,427.85,427.51,427.81,2844.0,420.9671,421.0753,420.7407,421.036,2844.0
2023-07-26 12:15:00,427.82,428.06,427.5,428.03,4354.0,421.0458,421.282,420.7309,421.2525,4354.0
2023-07-26 12:20:00,428.0,428.09,427.59,427.6,6247.0,421.223,421.3115,420.8195,420.8293,6247.0
2023-07-26 12:25:00,427.58,427.58,427.2,427.21,4861.0,420.8096,420.8096,420.4356,420.4455,4861.0
2023-07-26 12:30:00,427.35,427.35,426.83,426.96,5835.0,420.5833,420.5833,420.0715,420.1994,5835.0
2023-07-26 12:35:00,426.95,427.18,426.74,427.14,2962.0,420.1896,420.416,419.9829,420.3766,2962.0
2023-07-26 12:40:00,427.05,427.05,426.86,427.0,2208.0,420.288,420.288,420.101,420.2388,2208.0
2023-07-26 12:45:00,426.95,427.27,426.85,427.22,3647.0,420.1896,420.5045,420.0912,420.4553,3647.0
2023-07-26 12:50:00,427.11,427.27,426.92,426.92,1558.0,420.3471,420.5045,420.1601,420.1601,1558.0
2023-07-26 12:55:00,426.88,426.88,426.65,426.77,3100.0,420.1207,420.1207,419.8943,420.0124,3100.0
2023-07-26 13:00:00,426.77,427.2,426.77,427.13,1900.0,420.0124,420.4356,420.0124,420.3667,1900.0
2023-07-26 13:05:00,427.21,427.21,426.98,427.0,2623.0,420.4455,420.4455,420.2191,420.2388,2623.0
2023-07-26 13:10:00,426.96,427.02,426.83,426.91,1311.0,420.1994,420.2585,420.0715,420.1502,1311.0
2023-07-26 13:15:00,426.83,426.88,426.49,426.49,3161.0,420.0715,420.1207,419.7369,419.7369,3161.0
2023-07-26 13:20:00,426.52,426.95,426.48,426.74,3886.0,419.7664,420.1896,419.727,419.9829,3886.0
2023-07-26 13:25:00,426.84,426.95,426.67,426.67,1570.0,420.0813,420.1896,419.914,419.914,1570.0
2023-07-26 13:30:00,426.61,426.74,426.36,426.39,3443.0,419.855,419.9829,419.6089,419.6385,3443.0
2023-07-26 13:35:00,426.42,426.42,426.17,426.41,6718.0,419.668,419.668,419.4219,419.6581,6718.0
2023-07-26 13:40:00,426.41,426.41,426.1,426.16,1652.0,419.6581,419.6581,419.3531,419.4121,1652.0
2023-07-26 13:45:00,426.09,426.17,425.9,426.17,8794.0,419.3432,419.4219,419.1562,419.4219,8794.0
2023-07-26 13:50:00,426.14,426.26,425.74,425.91,6218.0,419.3924,419.5105,418.9988,419.1661,6218.0
2023-07-26 13:55:00,425.92,426.54,425.92,426.28,8511.0,419.1759,419.7861,419.1759,419.5302,8511.0
2023-07-26 14:00:00,426.27,426.73,426.11,426.14,5889.0,419.5204,419.9731,419.3629,419.3924,5889.0
2023-07-26 14:05:00,426.22,426.3,425.66,425.69,6622.0,419.4712,419.5499,418.92,418.9495,6622.0
2023-07-26 14:10:00,425.84,425.89,425.48,425.71,7583.0,419.0972,419.1464,418.7429,418.9692,7583.0
2023-07-26 14:15:00,425.63,426.09,425.63,426.03,5185.0,418.8905,419.3432,418.8905,419.2842,5185.0
2023-07-26 14:20:00,425.99,426.1,425.56,425.94,6364.0,419.2448,419.3531,418.8216,419.1956,6364.0
2023-07-26 14:25:00,426.02,426.02,425.41,425.77,2067.0,419.2743,419.2743,418.674,419.0283,2067.0
2023-07-26 14:30:00,425.76,426.11,425.55,425.88,6002.0,419.0184,419.3629,418.8118,419.1365,6002.0
2023-07-26 14:35:00,425.87,427.45,425.87,427.43,9119.0,419.1267,420.6817,419.1267,420.662,9119.0
2023-07-26 14:40:00,427.3,428.61,427.0,427.96,44824.0,420.5341,421.8233,420.2388,421.1836,44824.0
2023-07-26 14:45:00,427.79,427.96,427.28,427.94,6101.0,421.0163,421.1836,420.5144,421.1639,6101.0
2023-07-26 14:50:00,427.83,428.03,427.18,427.79,5043.0,421.0557,421.2525,420.416,421.0163,5043.0
2023-07-26 14:55:00,427.62,427.97,427.18,427.38,5287.0,420.849,421.1934,420.416,420.6128,5287.0
2023-07-26 15:00:00,427.4,427.89,427.39,427.83,2916.0,420.6325,421.1147,420.6226,421.0557,2916.0
2023-07-26 15:05:00,427.84,427.85,425.7,425.97,5380.0,421.0655,421.0753,418.9594,419.2251,5380.0
2023-07-26 15:10:00,425.68,426.26,425.59,426.21,4615.0,418.9397,419.5105,418.8511,419.4613,4615.0
2023-07-26 15:15:00,426.06,427.13,425.85,427.07,24315.0,419.3137,420.3667,419.107,420.3077,24315.0
2023-07-26 15:20:00,426.96,427.83,426.86,426.93,16724.0,420.1994,421.0557,420.101,420.1699,16724.0
2023-07-26 15:25:00,426.84,427.14,426.6,427.03,10266.0,420.0813,420.3766,419.8451,420.2683,10266.0
2023-07-26 15:30:00,426.91,427.59,426.73,427.34,14692.0,420.1502,420.8195,419.9731,420.5734,14692.0
2023-07-26 15:35:00,427.25,427.43,426.86,427.01,11865.0,420.4848,420.662,420.101,420.2486,11865.0
2023-07-26 15:40:00,427.08,427.24,426.92,427.24,16021.0,420.3175,420.475,420.1601,420.475,16021.0
2023-07-26 15:45:00,427.27,427.31,427.0,427.07,16058.0,420.5045,420.5439,420.2388,420.3077,16058.0
2023-07-26 15:50:00,427.04,427.44,426.92,427.43,32252.0,420.2782,420.6718,420.1601,420.662,32252.0
2023-07-26 15:55:00,427.36,428.65,427.22,428.63,53635.0,420.5931,421.8627,420.4553,421.843,53635.0
2023-07-27 09:30:00,403.5,407.95,396.61,407.95,159376.0,397.1109,401.4904,390.33,401.4904,159376.0
2023-07-27 09:35:00,408.78,412.43,402.6,412.19,66933.0,402.3073,405.8995,396.2252,405.6633,66933.0
2023-07-27 09:40:00,411.41,411.41,405.79,406.0,61871.0,404.8957,404.8957,399.3646,399.5713,61871.0
2023-07-27 09:45:00,406.41,408.94,405.61,406.75,35344.0,399.9748,402.4648,399.1875,400.3094,35344.0
2023-07-27 09:50:00,406.67,407.55,404.0,405.6,78977.0,400.2307,401.0968,397.603,399.1777,78977.0
2023-07-27 09:55:00,405.47,405.95,404.37,405.1,43706.0,399.0497,399.5221,397.9671,398.6856,43706.0
2023-07-27 10:00:00,405.12,405.55,403.66,405.25,41891.0,398.7053,399.1284,397.2684,398.8332,41891.0
2023-07-27 10:05:00,404.62,404.65,401.58,402.75,65026.0,398.2132,398.2427,395.2213,396.3728,65026.0
2023-07-27 10:10:00,403.01,403.26,401.25,401.25,41466.0,396.6287,396.8747,394.8965,394.8965,41466.0
2023-07-27 10:15:00,401.69,402.15,400.5,401.39,14637.0,395.3296,395.7823,394.1584,395.0343,14637.0
2023-07-27 10:20:00,401.73,402.35,400.63,401.71,18977.0,395.3689,395.9791,394.2864,395.3493,18977.0
2023-07-27 10:25:00,401.7,402.43,400.19,402.12,24642.0,395.3394,396.0579,393.8533,395.7528,24642.0
2023-07-27 10:30:00,401.94,402.79,401.51,402.79,15309.0,395.5756,396.4122,395.1524,396.4122,15309.0
2023-07-27 10:35:00,402.9,403.66,401.66,402.45,24182.0,396.5204,397.2684,395.3,396.0775,24182.0
2023-07-27 10:40:00,402.07,402.95,400.87,402.94,19493.0,395.7036,396.5696,394.5226,396.5598,19493.0
2023-07-27 10:45:00,402.67,402.81,401.03,401.13,11088.0,396.2941,396.4318,394.68,394.7784,11088.0
2023-07-27 10:50:00,401.29,401.29,399.83,400.63,21668.0,394.9359,394.9359,393.499,394.2864,21668.0
2023-07-27 10:55:00,400.38,401.35,399.9,400.63,23396.0,394.0403,394.995,393.5679,394.2864,23396.0
2023-07-27 11:00:00,400.64,401.49,399.26,400.08,32914.0,394.2962,395.1327,392.938,393.7451,32914.0
2023-07-27 11:05:00,400.09,400.37,397.58,398.05,28435.0,393.7549,394.0305,391.2846,391.7472,28435.0
2023-07-27 11:10:00,397.98,399.5,397.96,399.47,11181.0,391.6783,393.1742,391.6586,393.1447,11181.0
2023-07-27 11:15:00,399.27,400.2,399.1,399.96,12092.0,392.9479,393.8632,392.7806,393.627,12092.0
2023-07-27 11:20:00,399.96,400.73,399.32,399.32,23996.0,393.627,394.3848,392.9971,392.9971,23996.0
2023-07-27 11:25:00,399.32,400.42,398.5,399.59,27751.0,392.9971,394.0797,392.1901,393.2628,27751.0
2023-07-27 11:30:00,399.5,401.9,399.42,401.39,19610.0,393.1742,395.5362,393.0955,395.0343,19610.0
2023-07-27 11:35:00,401.27,402.35,400.56,402.09,15325.0,394.9162,395.9791,394.2175,395.7232,15325.0
2023-07-27 11:40:00,401.68,402.83,401.06,402.83,17151.0,395.3197,396.4515,394.7095,396.4515,17151.0
2023-07-27 11:45:00,402.88,403.13,401.97,402.26,16116.0,396.5007,396.7468,395.6051,395.8905,16116.0
2023-07-27 11:50:00,402.3,402.4,400.66,400.88,14745.0,395.9299,396.0283,394.3159,394.5324,14745.0
2023-07-27 11:55:00,401.02,401.88,400.44,401.88,16801.0,394.6702,395.5166,394.0994,395.5166,16801.0
2023-07-27 12:00:00,402.06,402.29,401.04,401.3,15440.0,395.6937,395.9201,394.6899,394.9457,15440.0
2023-07-27 12:05:00,401.47,401.53,400.25,400.48,10267.0,395.1131,395.1721,393.9124,394.1387,10267.0
2023-07-27 12:10:00,400.34,400.79,398.08,398.38,31464.0,394.0009,394.4438,391.7767,392.072,31464.0
2023-07-27 12:15:00,398.4,399.16,397.84,397.97,10676.0,392.0917,392.8396,391.5405,391.6685,10676.0
2023-07-27 12:20:00,397.84,398.55,397.6,398.53,10730.0,391.5405,392.2393,391.3043,392.2196,10730.0
2023-07-27 12:25:00,398.87,398.94,397.93,398.55,17162.0,392.5542,392.6231,391.6291,392.2393,17162.0
2023-07-27 12:30:00,398.46,399.19,397.97,397.98,12387.0,392.1507,392.8692,391.6685,391.6783,12387.0
2023-07-27 12:35:00,398.06,398.61,397.69,398.03,14262.0,391.757,392.2983,391.3929,391.7275,14262.0
2023-07-27 12:40:00,398.02,398.3,397.84,398.08,8606.0,391.7177,391.9932,391.5405,391.7767,8606.0
2023-07-27 12:45:00,398.17,398.79,397.93,398.76,15043.0,391.8653,392.4755,391.6291,392.446,15043.0
2023-07-27 12:50:00,398.8,399.05,397.35,397.7,19662.0,392.4853,392.7314,391.0583,391.4027,19662.0
2023-07-27 12:55:00,397.7,398.18,397.62,398.05,17273.0,391.4027,391.8751,391.324,391.7472,17273.0
2023-07-27 13:00:00,398.1,398.62,397.58,397.59,13225.0,391.7964,392.3082,391.2846,391.2945,13225.0
2023-07-27 13:05:00,397.62,397.93,396.6,396.72,14090.0,391.324,391.6291,390.3202,390.4383,14090.0
2023-07-27 13:10:00,396.61,397.06,396.09,397.06,14538.0,390.33,390.7729,389.8182,390.7729,14538.0
2023-07-27 13:15:00,396.89,396.89,395.74,395.75,11071.0,390.6056,390.6056,389.4738,389.4836,11071.0
2023-07-27 13:20:00,395.55,396.1,395.14,396.1,9694.0,389.2868,389.8281,388.8833,389.8281,9694.0
2023-07-27 13:25:00,396.12,396.39,395.77,396.11,14311.0,389.8478,390.1135,389.5033,389.8379,14311.0
2023-07-27 13:30:00,396.12,396.73,396.11,396.53,13154.0,389.8478,390.4481,389.8379,390.2513,13154.0
2023-07-27 13:35:00,396.57,396.96,396.37,396.78,7929.0,390.2906,390.6745,390.0938,390.4973,7929.0
2023-07-27 13:40:00,396.81,397.86,396.74,397.86,10398.0,390.5268,391.5602,390.4579,391.5602,10398.0
2023-07-27 13:45:00,397.71,397.71,397.2,397.46,10971.0,391.4126,391.4126,390.9107,391.1665,10971.0
2023-07-27 13:50:00,397.47,398.04,397.43,397.54,34433.0,391.1764,391.7374,391.137,391.2453,34433.0
2023-07-27 13:55:00,397.55,397.87,397.44,397.64,16165.0,391.2551,391.5701,391.1469,391.3437,16165.0
2023-07-27 14:00:00,397.74,398.02,397.16,397.16,18794.0,391.4421,391.7177,390.8713,390.8713,18794.0
2023-07-27 14:05:00,397.23,397.23,395.69,395.83,18245.0,390.9402,390.9402,389.4246,389.5624,18245.0
2023-07-27 14:10:00,395.72,395.75,395.11,395.55,25838.0,389.4541,389.4836,388.8538,389.2868,25838.0
2023-07-27 14:15:00,395.58,395.6,394.48,395.06,9338.0,389.3163,389.336,388.2337,388.8046,9338.0
2023-07-27 14:20:00,395.14,396.05,395.14,395.67,10915.0,388.8833,389.7789,388.8833,389.4049,10915.0
2023-07-27 14:25:00,395.58,395.72,394.8,395.15,12655.0,389.3163,389.4541,388.5487,388.8931,12655.0
2023-07-27 14:30:00,395.16,395.71,394.71,394.71,13805.0,388.903,389.4443,388.4601,388.4601,13805.0
2023-07-27 14:35:00,394.77,395.18,394.41,394.73,21289.0,388.5191,388.9226,388.1648,388.4798,21289.0
2023-07-27 14:40:00,394.89,395.3,394.49,394.61,15774.0,388.6372,389.0407,388.2436,388.3617,15774.0
2023-07-27 14:45:00,394.72,395.19,394.4,394.47,16449.0,388.4699,388.9325,388.155,388.2239,16449.0
2023-07-27 14:50:00,394.47,394.74,394.17,394.39,25497.0,388.2239,388.4896,387.9286,388.1452,25497.0
2023-07-27 14:55:00,394.28,394.6,393.77,394.21,26929.0,388.0369,388.3518,387.535,387.968,26929.0
2023-07-27 15:00:00,394.22,394.54,394.02,394.19,19753.0,387.9779,388.2928,387.781,387.9483,19753.0
2023-07-27 15:05:00,394.28,395.73,394.25,395.73,18094.0,388.0369,389.4639,388.0074,389.4639,18094.0
2023-07-27 15:10:00,395.73,397.59,395.72,397.46,19391.0,389.4639,391.2945,389.4541,391.1665,19391.0
2023-07-27 15:15:00,397.44,397.51,396.31,397.03,23981.0,391.1469,391.2158,390.0348,390.7434,23981.0
2023-07-27 15:20:00,396.94,397.1,396.42,396.74,21552.0,390.6548,390.8122,390.143,390.4579,21552.0
2023-07-27 15:25:00,396.74,396.83,395.46,395.79,20112.0,390.4579,390.5465,389.1982,389.523,20112.0
2023-07-27 15:30:00,395.7,396.22,395.56,395.74,47949.0,389.4344,389.9462,389.2966,389.4738,47949.0
2023-07-27 15:35:00,395.65,396.1,395.2,395.43,21147.0,389.3852,389.8281,388.9423,389.1687,21147.0
2023-07-27 15:40:00,395.52,395.66,394.5,394.65,34719.0,389.2573,389.395,388.2534,388.401,34719.0
2023-07-27 15:45:00,394.6,394.78,393.79,394.57,41899.0,388.3518,388.529,387.5547,388.3223,41899.0
2023-07-27 15:50:00,394.61,396.09,394.61,395.98,61574.0,388.3617,389.8182,388.3617,389.71,61574.0
2023-07-27 15:55:00,395.86,396.9,395.52,395.87,136200.0,389.5919,390.6154,389.2573,389.6017,136200.0
2023-07-28 09:30:00,398.01,401.84,398.01,400.07,66505.0,391.7078,395.4772,391.7078,393.7352,66505.0
2023-07-28 09:35:00,399.95,400.55,398.92,399.67,22806.0,393.6171,394.2076,392.6034,393.3416,22806.0
2023-07-28 09:40:00,399.8,400.45,399.4,399.69,23583.0,393.4695,394.1092,393.0758,393.3612,23583.0
2023-07-28 09:45:00,399.67,399.92,399.08,399.24,10671.0,393.3416,393.5876,392.7609,392.9184,10671.0
2023-07-28 09:50:00,399.28,400.33,399.27,400.21,36792.0,392.9577,393.9911,392.9479,393.873,36792.0
2023-07-28 09:55:00,400.09,400.12,398.77,398.9,12098.0,393.7549,393.7844,392.4558,392.5837,12098.0
2023-07-28 10:00:00,398.43,399.42,398.43,398.6,15798.0,392.1212,393.0955,392.1212,392.2885,15798.0
2023-07-28 10:05:00,398.43,398.86,398.33,398.44,10044.0,392.1212,392.5444,392.0228,392.131,10044.0
2023-07-28 10:10:00,398.28,398.72,397.25,397.66,20646.0,391.9736,392.4066,390.9599,391.3634,20646.0
2023-07-28 10:15:00,397.54,398.2,397.3,397.8,47361.0,391.2453,391.8948,391.0091,391.5012,47361.0
2023-07-28 10:20:00,397.82,400.98,397.81,400.98,12914.0,391.5208,394.6308,391.511,394.6308,12914.0
2023-07-28 10:25:00,400.96,401.26,400.25,400.84,14936.0,394.6111,394.9064,393.9124,394.493,14936.0
2023-07-28 10:30:00,400.86,401.42,400.34,400.79,27648.0,394.5127,395.0638,394.0009,394.4438,27648.0
2023-07-28 10:35:00,400.56,400.85,398.98,399.06,13442.0,394.2175,394.5029,392.6625,392.7412,13442.0
2023-07-28 10:40:00,399.14,399.19,397.92,397.93,20838.0,392.8199,392.8692,391.6193,391.6291,20838.0
2023-07-28 10:45:00,397.78,397.78,396.54,396.66,14618.0,391.4815,391.4815,390.2611,390.3792,14618.0
2023-07-28 10:50:00,396.8,397.64,396.5,397.11,29661.0,390.517,391.3437,390.2217,390.8221,29661.0
2023-07-28 10:55:00,397.25,397.25,396.24,396.39,10530.0,390.9599,390.9599,389.9659,390.1135,10530.0
2023-07-28 11:00:00,396.48,396.48,394.43,394.48,9727.0,390.2021,390.2021,388.1845,388.2337,9727.0
2023-07-28 11:05:00,394.48,395.04,394.15,394.81,14915.0,388.2337,388.7849,387.909,388.5585,14915.0
2023-07-28 11:10:00,394.95,394.95,393.54,393.69,16051.0,388.6963,388.6963,387.3086,387.4562,16051.0
2023-07-28 11:15:00,393.69,393.98,393.43,393.61,11397.0,387.4562,387.7417,387.2004,387.3775,11397.0
2023-07-28 11:20:00,393.82,394.61,393.78,393.92,10541.0,387.5842,388.3617,387.5448,387.6826,10541.0
2023-07-28 11:25:00,393.86,393.86,393.1,393.24,11029.0,387.6236,387.6236,386.8756,387.0134,11029.0
2023-07-28 11:30:00,393.24,393.93,392.85,393.3,22462.0,387.0134,387.6924,386.6295,387.0724,22462.0
2023-07-28 11:35:00,393.25,393.55,392.29,392.29,12283.0,387.0232,387.3185,386.0784,386.0784,12283.0
2023-07-28 11:40:00,392.22,393.55,392.16,393.55,33538.0,386.0095,387.3185,385.9505,387.3185,33538.0
2023-07-28 11:45:00,393.55,394.89,393.54,394.24,22994.0,387.3185,388.6372,387.3086,387.9975,22994.0
2023-07-28 11:50:00,394.15,395.32,394.1,395.32,32769.0,387.909,389.0604,387.8598,389.0604,32769.0
2023-07-28 11:55:00,395.21,395.25,394.21,394.66,10312.0,388.9522,388.9915,387.968,388.4109,10312.0
2023-07-28 12:00:00,394.8,394.87,394.32,394.81,4120.0,388.5487,388.6176,388.0763,388.5585,4120.0
2023-07-28 12:05:00,394.99,395.36,394.3,394.58,9473.0,388.7357,389.0998,388.0566,388.3322,9473.0
2023-07-28 12:10:00,394.76,396.27,394.76,395.77,21093.0,388.5093,389.9954,388.5093,389.5033,21093.0
2023-07-28 12:15:00,395.73,396.51,395.6,396.28,8502.0,389.4639,390.2316,389.336,390.0052,8502.0
2023-07-28 12:20:00,396.28,396.55,395.87,396.28,16819.0,390.0052,390.271,389.6017,390.0052,16819.0
2023-07-28 12:25:00,396.07,396.85,396.0,396.8,9232.0,389.7986,390.5662,389.7297,390.517,9232.0
2023-07-28 12:30:00,397.42,397.42,396.95,396.98,5286.0,391.1272,391.1272,390.6646,390.6941,5286.0
2023-07-28 12:35:00,397.13,397.39,396.88,397.03,5607.0,390.8418,391.0977,390.5957,390.7434,5607.0
2023-07-28 12:40:00,397.21,397.91,397.18,397.91,5888.0,390.9205,391.6094,390.891,391.6094,5888.0
2023-07-28 12:45:00,397.76,398.14,397.6,397.72,8504.0,391.4618,391.8358,391.3043,391.4224,8504.0
2023-07-28 12:50:00,397.63,398.05,397.49,397.74,7228.0,391.3339,391.7472,391.1961,391.4421,7228.0
2023-07-28 12:55:00,397.72,397.72,397.36,397.52,4601.0,391.4224,391.4224,391.0681,391.2256,4601.0
2023-07-28 13:00:00,397.51,397.55,396.79,396.79,3895.0,391.2158,391.2551,390.5072,390.5072,3895.0
2023-07-28 13:05:00,396.75,396.84,396.25,396.31,3150.0,390.4678,390.5564,389.9757,390.0348,3150.0
2023-07-28 13:10:00,396.27,396.68,396.15,396.5,6518.0,389.9954,390.3989,389.8773,390.2217,6518.0
2023-07-28 13:15:00,396.31,396.65,396.3,396.47,9036.0,390.0348,390.3694,390.0249,390.1922,9036.0
2023-07-28 13:20:00,396.47,396.51,396.03,396.19,5031.0,390.1922,390.2316,389.7592,389.9167,5031.0
2023-07-28 13:25:00,395.81,395.95,395.64,395.66,3554.0,389.5427,389.6805,389.3754,389.395,3554.0
2023-07-28 13:30:00,395.5,395.81,395.01,395.01,7101.0,389.2376,389.5427,388.7553,388.7553,7101.0
2023-07-28 13:35:00,395.03,395.26,394.81,394.81,7049.0,388.775,389.0014,388.5585,388.5585,7049.0
2023-07-28 13:40:00,394.6,394.67,393.86,393.88,3549.0,388.3518,388.4207,387.6236,387.6432,3549.0
2023-07-28 13:45:00,393.88,394.39,393.71,394.09,6699.0,387.6432,388.1452,387.4759,387.8499,6699.0
2023-07-28 13:50:00,394.03,395.5,393.97,395.32,5522.0,387.7909,389.2376,387.7318,389.0604,5522.0
2023-07-28 13:55:00,395.25,395.51,394.97,395.43,5849.0,388.9915,389.2474,388.716,389.1687,5849.0
2023-07-28 14:00:00,395.45,395.73,395.23,395.23,3950.0,389.1884,389.4639,388.9719,388.9719,3950.0
2023-07-28 14:05:00,395.3,395.64,395.18,395.61,2117.0,389.0407,389.3754,388.9226,389.3458,2117.0
2023-07-28 14:10:00,395.63,395.79,395.34,395.47,4286.0,389.3655,389.523,389.0801,389.2081,4286.0
2023-07-28 14:15:00,395.36,396.01,395.29,396.01,2663.0,389.0998,389.7395,389.0309,389.7395,2663.0
2023-07-28 14:20:00,396.16,396.44,396.08,396.14,5515.0,389.8871,390.1627,389.8084,389.8674,5515.0
2023-07-28 14:25:00,396.02,396.08,395.98,396.01,4316.0,389.7493,389.8084,389.71,389.7395,4316.0
2023-07-28 14:30:00,396.01,396.01,395.68,395.76,6072.0,389.7395,389.7395,389.4147,389.4935,6072.0
2023-07-28 14:35:00,395.81,395.82,395.17,395.34,8440.0,389.5427,389.5525,388.9128,389.0801,8440.0
2023-07-28 14:40:00,395.3,396.41,395.15,396.31,17231.0,389.0407,390.1332,388.8931,390.0348,17231.0
2023-07-28 14:45:00,396.31,396.54,396.14,396.46,4378.0,390.0348,390.2611,389.8674,390.1824,4378.0
2023-07-28 14:50:00,396.46,396.64,396.37,396.5,5333.0,390.1824,390.3595,390.0938,390.2217,5333.0
2023-07-28 14:55:00,396.54,396.63,396.08,396.08,6990.0,390.2611,390.3497,389.8084,389.8084,6990.0
2023-07-28 15:00:00,396.14,396.14,395.55,395.62,9059.0,389.8674,389.8674,389.2868,389.3557,9059.0
2023-07-28 15:05:00,395.63,395.63,394.53,394.75,22015.0,389.3655,389.3655,388.2829,388.4995,22015.0
2023-07-28 15:10:00,394.75,395.33,394.74,394.8,14721.0,388.4995,389.0703,388.4896,388.5487,14721.0
2023-07-28 15:15:00,395.01,395.21,394.85,395.18,12978.0,388.7553,388.9522,388.5979,388.9226,12978.0
2023-07-28 15:20:00,395.15,395.15,394.15,394.18,17324.0,388.8931,388.8931,387.909,387.9385,17324.0
2023-07-28 15:25:00,394.13,394.44,393.81,393.81,15987.0,387.8893,388.1944,387.5743,387.5743,15987.0
2023-07-28 15:30:00,393.81,394.2,393.81,394.13,23377.0,387.5743,387.9582,387.5743,387.8893,23377.0
2023-07-28 15:35:00,394.15,394.27,393.3,393.3,18745.0,387.909,388.0271,387.0724,387.0724,18745.0
2023-07-28 15:40:00,393.3,393.49,393.09,393.24,22056.0,387.0724,387.2594,386.8657,387.0134,22056.0
2023-07-28 15:45:00,393.25,393.26,392.72,392.9,22865.0,387.0232,387.0331,386.5016,386.6788,22865.0
2023-07-28 15:50:00,392.85,392.96,392.13,392.28,52533.0,386.6295,386.7378,385.9209,386.0686,52533.0
2023-07-28 15:55:00,392.3,392.37,392.02,392.16,158332.0,386.0883,386.1571,385.8127,385.9505,158332.0
2023-07-31 09:30:00,391.79,392.26,388.04,389.62,43077.0,385.5863,386.0489,381.8957,383.4507,43077.0
2023-07-31 09:35:00,389.88,391.13,388.57,390.98,25529.0,383.7066,384.9368,382.4173,384.7892,25529.0
2023-07-31 09:40:00,390.97,392.68,390.8,392.67,12781.0,384.7793,386.4622,384.612,386.4524,12781.0
2023-07-31 09:45:00,392.44,393.32,392.13,392.67,27811.0,386.226,387.0921,385.9209,386.4524,27811.0
2023-07-31 09:50:00,392.89,392.98,392.15,392.33,21333.0,386.6689,386.7575,385.9406,386.1178,21333.0
2023-07-31 09:55:00,392.27,392.3,390.54,391.24,45450.0,386.0587,386.0883,384.3561,385.045,45450.0
2023-07-31 10:00:00,391.24,392.27,391.02,392.27,17099.0,385.045,386.0587,384.8285,386.0587,17099.0
2023-07-31 10:05:00,392.29,393.41,392.28,393.31,19684.0,386.0784,387.1807,386.0686,387.0823,19684.0
2023-07-31 10:10:00,393.32,394.58,393.21,394.57,10299.0,387.0921,388.3322,386.9838,388.3223,10299.0
2023-07-31 10:15:00,394.78,394.82,394.15,394.46,19080.0,388.529,388.5684,387.909,388.2141,19080.0
2023-07-31 10:20:00,394.44,394.58,393.87,394.17,23257.0,388.1944,388.3322,387.6334,387.9286,23257.0
2023-07-31 10:25:00,394.37,394.71,394.11,394.44,15272.0,388.1255,388.4601,387.8696,388.1944,15272.0
2023-07-31 10:30:00,394.46,394.61,393.77,393.77,7100.0,388.2141,388.3617,387.535,387.535,7100.0
2023-07-31 10:35:00,393.81,394.03,393.73,393.85,19562.0,387.5743,387.7909,387.4956,387.6137,19562.0
2023-07-31 10:40:00,393.91,394.53,393.71,394.38,4996.0,387.6728,388.2829,387.4759,388.1353,4996.0
2023-07-31 10:45:00,394.38,395.23,394.38,394.94,26565.0,388.1353,388.9719,388.1353,388.6865,26565.0
2023-07-31 10:50:00,394.99,395.1,394.43,394.44,5011.0,388.7357,388.8439,388.1845,388.1944,5011.0
2023-07-31 10:55:00,394.57,394.83,394.19,394.25,3114.0,388.3223,388.5782,387.9483,388.0074,3114.0
2023-07-31 11:00:00,394.4,394.4,393.6,393.79,7653.0,388.155,388.155,387.3677,387.5547,7653.0
2023-07-31 11:05:00,393.91,394.46,393.91,394.46,5980.0,387.6728,388.2141,387.6728,388.2141,5980.0
2023-07-31 11:10:00,394.47,395.0,394.27,394.58,24618.0,388.2239,388.7455,388.0271,388.3322,24618.0
2023-07-31 11:15:00,394.24,394.61,393.77,394.5,8639.0,387.9975,388.3617,387.535,388.2534,8639.0
2023-07-31 11:20:00,394.51,394.74,394.11,394.34,4967.0,388.2633,388.4896,387.8696,388.096,4967.0
2023-07-31 11:25:00,394.34,394.8,394.31,394.77,5230.0,388.096,388.5487,388.0664,388.5191,5230.0
2023-07-31 11:30:00,394.79,394.79,394.0,394.29,25880.0,388.5388,388.5388,387.7613,388.0467,25880.0
2023-07-31 11:35:00,394.2,394.73,394.14,394.3,8975.0,387.9582,388.4798,387.8991,388.0566,8975.0
2023-07-31 11:40:00,394.17,394.65,393.94,394.39,9160.0,387.9286,388.401,387.7023,388.1452,9160.0
2023-07-31 11:45:00,394.3,394.64,394.07,394.48,16995.0,388.0566,388.3912,387.8302,388.2337,16995.0
2023-07-31 11:50:00,394.39,394.39,393.89,394.08,7343.0,388.1452,388.1452,387.6531,387.8401,7343.0
2023-07-31 11:55:00,394.34,394.46,393.88,394.05,3534.0,388.096,388.2141,387.6432,387.8105,3534.0
2023-07-31 12:00:00,393.94,394.09,393.72,393.72,4821.0,387.7023,387.8499,387.4858,387.4858,4821.0
2023-07-31 12:05:00,393.66,393.93,393.54,393.63,5028.0,387.4267,387.6924,387.3086,387.3972,5028.0
2023-07-31 12:10:00,393.55,394.07,393.55,394.07,3147.0,387.3185,387.8302,387.3185,387.8302,3147.0
2023-07-31 12:15:00,394.0,394.04,393.68,393.96,6167.0,387.7613,387.8007,387.4464,387.722,6167.0
2023-07-31 12:20:00,394.1,394.31,394.03,394.31,1300.0,387.8598,388.0664,387.7909,388.0664,1300.0
2023-07-31 12:25:00,394.24,394.56,394.24,394.35,7012.0,387.9975,388.3125,387.9975,388.1058,7012.0
2023-07-31 12:30:00,394.35,394.42,394.19,394.34,11973.0,388.1058,388.1747,387.9483,388.096,11973.0
2023-07-31 12:35:00,394.34,395.12,394.34,394.9,19681.0,388.096,388.8636,388.096,388.6471,19681.0
2023-07-31 12:40:00,394.77,395.01,394.65,394.92,5633.0,388.5191,388.7553,388.401,388.6668,5633.0
2023-07-31 12:45:00,394.96,395.02,394.8,395.0,9764.0,388.7061,388.7652,388.5487,388.7455,9764.0
2023-07-31 12:50:00,394.82,394.87,394.49,394.68,3001.0,388.5684,388.6176,388.2436,388.4306,3001.0
2023-07-31 12:55:00,394.61,394.62,394.52,394.62,1300.0,388.3617,388.3715,388.2731,388.3715,1300.0
2023-07-31 13:00:00,394.69,394.69,394.1,394.31,17131.0,388.4404,388.4404,387.8598,388.0664,17131.0
2023-07-31 13:05:00,394.48,395.11,394.38,395.04,10412.0,388.2337,388.8538,388.1353,388.7849,10412.0
2023-07-31 13:10:00,394.96,395.11,394.84,394.88,4683.0,388.7061,388.8538,388.588,388.6274,4683.0
2023-07-31 13:15:00,394.88,394.88,394.42,394.52,3666.0,388.6274,388.6274,388.1747,388.2731,3666.0
2023-07-31 13:20:00,394.37,394.45,394.04,394.28,3847.0,388.1255,388.2042,387.8007,388.0369,3847.0
2023-07-31 13:25:00,394.19,394.44,393.7,393.7,5688.0,387.9483,388.1944,387.4661,387.4661,5688.0
2023-07-31 13:30:00,393.81,394.01,393.81,393.98,3292.0,387.5743,387.7712,387.5743,387.7417,3292.0
2023-07-31 13:35:00,393.94,394.31,393.85,394.2,26320.0,387.7023,388.0664,387.6137,387.9582,26320.0
2023-07-31 13:40:00,394.31,394.7,394.3,394.52,4561.0,388.0664,388.4503,388.0566,388.2731,4561.0
2023-07-31 13:45:00,394.62,394.62,393.76,393.92,15982.0,388.3715,388.3715,387.5251,387.6826,15982.0
2023-07-31 13:50:00,393.77,393.92,393.59,393.63,2337.0,387.535,387.6826,387.3578,387.3972,2337.0
2023-07-31 13:55:00,393.64,394.2,393.63,394.07,6048.0,387.407,387.9582,387.3972,387.8302,6048.0
2023-07-31 14:00:00,394.07,394.6,394.07,394.6,5778.0,387.8302,388.3518,387.8302,388.3518,5778.0
2023-07-31 14:05:00,394.74,395.27,394.74,394.88,6601.0,388.4896,389.0112,388.4896,388.6274,6601.0
2023-07-31 14:10:00,394.79,394.87,394.15,394.29,8708.0,388.5388,388.6176,387.909,388.0467,8708.0
2023-07-31 14:15:00,394.32,394.61,394.17,394.31,16629.0,388.0763,388.3617,387.9286,388.0664,16629.0
2023-07-31 14:20:00,394.31,394.5,394.24,394.41,2175.0,388.0664,388.2534,387.9975,388.1648,2175.0
2023-07-31 14:25:00,394.27,394.37,394.03,394.19,3948.0,388.0271,388.1255,387.7909,387.9483,3948.0
2023-07-31 14:30:00,394.14,394.23,393.95,394.02,4588.0,387.8991,387.9877,387.7121,387.781,4588.0
2023-07-31 14:35:00,394.08,394.12,393.86,393.92,6859.0,387.8401,387.8794,387.6236,387.6826,6859.0
2023-07-31 14:40:00,394.01,394.52,394.01,394.33,5820.0,387.7712,388.2731,387.7712,388.0861,5820.0
2023-07-31 14:45:00,394.31,394.51,394.29,394.51,4425.0,388.0664,388.2633,388.0467,388.2633,4425.0
2023-07-31 14:50:00,394.51,394.62,394.34,394.34,5045.0,388.2633,388.3715,388.096,388.096,5045.0
2023-07-31 14:55:00,394.3,394.54,394.2,394.2,4247.0,388.0566,388.2928,387.9582,387.9582,4247.0
2023-07-31 15:00:00,394.22,394.28,393.97,394.04,4709.0,387.9779,388.0369,387.7318,387.8007,4709.0
2023-07-31 15:05:00,394.06,394.15,393.92,393.92,3792.0,387.8204,387.909,387.6826,387.6826,3792.0
2023-07-31 15:10:00,393.82,393.83,393.63,393.66,3072.0,387.5842,387.594,387.3972,387.4267,3072.0
2023-07-31 15:15:00,393.67,393.88,393.66,393.81,7188.0,387.4366,387.6432,387.4267,387.5743,7188.0
2023-07-31 15:20:00,393.8,393.86,393.32,393.32,7968.0,387.5645,387.6236,387.0921,387.0921,7968.0
2023-07-31 15:25:00,393.31,393.76,393.17,393.75,13599.0,387.0823,387.5251,386.9445,387.5153,13599.0
2023-07-31 15:30:00,393.76,393.9,393.56,393.6,13677.0,387.5251,387.6629,387.3283,387.3677,13677.0
2023-07-31 15:35:00,393.5,394.07,393.36,393.98,13321.0,387.2693,387.8302,387.1315,387.7417,13321.0
2023-07-31 15:40:00,393.98,394.38,393.95,394.38,13491.0,387.7417,388.1353,387.7121,388.1353,13491.0
2023-07-31 15:45:00,394.36,394.56,393.65,394.34,16722.0,388.1156,388.3125,387.4169,388.096,16722.0
2023-07-31 15:50:00,394.18,394.73,393.98,394.69,37727.0,387.9385,388.4798,387.7417,388.4404,37727.0
2023-07-31 15:55:00,394.81,394.81,393.82,394.38,145913.0,388.5585,388.5585,387.5842,388.1353,145913.0
2023-08-01 09:30:00,394.4,394.56,393.37,394.53,24173.0,388.155,388.3125,387.1413,388.2829,24173.0
2023-08-01 09:35:00,394.87,396.33,394.76,396.23,9408.0,388.6176,390.0544,388.5093,389.956,9408.0
2023-08-01 09:40:00,396.28,396.91,395.65,395.65,11572.0,390.0052,390.6253,389.3852,389.3852,11572.0
2023-08-01 09:45:00,395.42,396.0,394.71,395.89,15035.0,389.1588,389.7297,388.4601,389.6214,15035.0
2023-08-01 09:50:00,395.75,396.22,395.44,395.86,5666.0,389.4836,389.9462,389.1785,389.5919,5666.0
2023-08-01 09:55:00,396.05,396.7,395.92,396.69,8696.0,389.7789,390.4186,389.6509,390.4087,8696.0
2023-08-01 10:00:00,396.12,396.47,395.2,396.0,5520.0,389.8478,390.1922,388.9423,389.7297,5520.0
2023-08-01 10:05:00,396.19,397.19,395.97,396.9,10386.0,389.9167,390.9008,389.7001,390.6154,10386.0
2023-08-01 10:10:00,396.73,397.06,396.03,396.32,10831.0,390.4481,390.7729,389.7592,390.0446,10831.0
2023-08-01 10:15:00,396.02,396.11,395.5,395.52,9437.0,389.7493,389.8379,389.2376,389.2573,9437.0
2023-08-01 10:20:00,395.33,395.33,394.45,394.45,7956.0,389.0703,389.0703,388.2042,388.2042,7956.0
2023-08-01 10:25:00,394.81,395.87,394.63,395.4,15953.0,388.5585,389.6017,388.3814,389.1392,15953.0
2023-08-01 10:30:00,395.61,396.3,395.61,396.23,3000.0,389.3458,390.0249,389.3458,389.956,3000.0
2023-08-01 10:35:00,396.53,396.53,396.07,396.46,4583.0,390.2513,390.2513,389.7986,390.1824,4583.0
2023-08-01 10:40:00,396.54,396.78,395.64,395.64,7635.0,390.2611,390.4973,389.3754,389.3754,7635.0
2023-08-01 10:45:00,395.86,396.19,395.6,395.69,6250.0,389.5919,389.9167,389.336,389.4246,6250.0
2023-08-01 10:50:00,395.69,396.29,395.25,395.89,5156.0,389.4246,390.0151,388.9915,389.6214,5156.0
2023-08-01 10:55:00,395.86,396.19,395.59,395.63,2250.0,389.5919,389.9167,389.3262,389.3655,2250.0
2023-08-01 11:00:00,395.79,396.53,395.79,396.49,4633.0,389.523,390.2513,389.523,390.2119,4633.0
2023-08-01 11:05:00,396.52,396.95,396.38,396.85,3509.0,390.2414,390.6646,390.1036,390.5662,3509.0
2023-08-01 11:10:00,397.0,397.62,396.92,397.06,4663.0,390.7138,391.324,390.6351,390.7729,4663.0
2023-08-01 11:15:00,396.84,397.12,396.53,397.01,3600.0,390.5564,390.8319,390.2513,390.7237,3600.0
2023-08-01 11:20:00,396.79,397.02,396.35,396.45,2567.0,390.5072,390.7335,390.0741,390.1725,2567.0
2023-08-01 11:25:00,396.52,397.01,396.4,396.97,2250.0,390.2414,390.7237,390.1233,390.6843,2250.0
2023-08-01 11:30:00,396.83,396.84,396.41,396.57,2900.0,390.5465,390.5564,390.1332,390.2906,2900.0
2023-08-01 11:35:00,396.55,396.74,396.23,396.73,3518.0,390.271,390.4579,389.956,390.4481,3518.0
2023-08-01 11:40:00,396.67,396.81,396.19,396.19,5105.0,390.3891,390.5268,389.9167,389.9167,5105.0
2023-08-01 11:45:00,396.13,396.13,395.33,395.33,5467.0,389.8576,389.8576,389.0703,389.0703,5467.0
2023-08-01 11:50:00,395.33,395.86,395.33,395.69,11041.0,389.0703,389.5919,389.0703,389.4246,11041.0
2023-08-01 11:55:00,395.91,396.22,395.62,395.85,4209.0,389.6411,389.9462,389.3557,389.582,4209.0
2023-08-01 12:00:00,395.85,395.94,395.4,395.43,2584.0,389.582,389.6706,389.1392,389.1687,2584.0
2023-08-01 12:05:00,395.57,395.85,395.5,395.85,3591.0,389.3065,389.582,389.2376,389.582,3591.0
2023-08-01 12:10:00,395.74,396.15,395.74,395.8,2300.0,389.4738,389.8773,389.4738,389.5328,2300.0
2023-08-01 12:15:00,395.87,395.98,395.58,395.75,2411.0,389.6017,389.71,389.3163,389.4836,2411.0
2023-08-01 12:20:00,395.75,396.13,395.55,395.75,6583.0,389.4836,389.8576,389.2868,389.4836,6583.0
2023-08-01 12:25:00,395.91,396.1,395.73,395.91,2671.0,389.6411,389.8281,389.4639,389.6411,2671.0
2023-08-01 12:30:00,396.08,396.52,395.83,396.45,4733.0,389.8084,390.2414,389.5624,390.1725,4733.0
2023-08-01 12:35:00,396.36,396.59,396.17,396.22,2622.0,390.084,390.3103,389.897,389.9462,2622.0
2023-08-01 12:40:00,396.32,396.7,396.01,396.52,7337.0,390.0446,390.4186,389.7395,390.2414,7337.0
2023-08-01 12:45:00,396.7,396.96,396.44,396.44,3061.0,390.4186,390.6745,390.1627,390.1627,3061.0
2023-08-01 12:50:00,396.42,396.71,396.42,396.65,3686.0,390.143,390.4284,390.143,390.3694,3686.0
2023-08-01 12:55:00,396.7,396.97,396.55,396.7,3738.0,390.4186,390.6843,390.271,390.4186,3738.0
2023-08-01 13:00:00,396.79,396.98,396.42,396.47,3208.0,390.5072,390.6941,390.143,390.1922,3208.0
2023-08-01 13:05:00,396.35,396.61,396.01,396.01,4836.0,390.0741,390.33,389.7395,389.7395,4836.0
2023-08-01 13:10:00,396.13,396.51,396.13,396.5,4198.0,389.8576,390.2316,389.8576,390.2217,4198.0
2023-08-01 13:15:00,396.4,396.45,396.17,396.17,2238.0,390.1233,390.1725,389.897,389.897,2238.0
2023-08-01 13:20:00,396.21,396.45,396.0,396.39,4763.0,389.9363,390.1725,389.7297,390.1135,4763.0
2023-08-01 13:25:00,396.34,396.64,396.3,396.47,5176.0,390.0643,390.3595,390.0249,390.1922,5176.0
2023-08-01 13:30:00,396.55,396.62,396.29,396.5,3605.0,390.271,390.3398,390.0151,390.2217,3605.0
2023-08-01 13:35:00,396.5,396.56,396.24,396.3,3079.0,390.2217,390.2808,389.9659,390.0249,3079.0
2023-08-01 13:40:00,396.2,396.52,396.16,396.52,3319.0,389.9265,390.2414,389.8871,390.2414,3319.0
2023-08-01 13:45:00,396.52,396.63,396.43,396.48,4083.0,390.2414,390.3497,390.1529,390.2021,4083.0
2023-08-01 13:50:00,396.54,396.78,396.54,396.75,3533.0,390.2611,390.4973,390.2611,390.4678,3533.0
2023-08-01 13:55:00,396.69,396.75,396.25,396.25,3065.0,390.4087,390.4678,389.9757,389.9757,3065.0
2023-08-01 14:00:00,396.28,396.79,396.27,396.73,4692.0,390.0052,390.5072,389.9954,390.4481,4692.0
2023-08-01 14:05:00,396.91,397.27,396.83,397.18,7699.0,390.6253,390.9796,390.5465,390.891,7699.0
2023-08-01 14:10:00,397.23,397.23,396.8,396.99,5356.0,390.9402,390.9402,390.517,390.704,5356.0
2023-08-01 14:15:00,397.04,397.25,397.04,397.07,1918.0,390.7532,390.9599,390.7532,390.7827,1918.0
2023-08-01 14:20:00,397.04,397.04,396.69,396.97,2130.0,390.7532,390.7532,390.4087,390.6843,2130.0
2023-08-01 14:25:00,396.87,397.15,396.5,397.15,8526.0,390.5859,390.8615,390.2217,390.8615,8526.0
2023-08-01 14:30:00,397.16,397.71,397.16,397.59,10032.0,390.8713,391.4126,390.8713,391.2945,10032.0
2023-08-01 14:35:00,397.59,398.03,397.58,397.94,2352.0,391.2945,391.7275,391.2846,391.6389,2352.0
2023-08-01 14:40:00,398.0,398.07,397.67,397.74,4196.0,391.698,391.7669,391.3732,391.4421,4196.0
2023-08-01 14:45:00,397.59,398.08,397.59,397.78,3547.0,391.2945,391.7767,391.2945,391.4815,3547.0
2023-08-01 14:50:00,397.82,398.0,397.77,397.93,4274.0,391.5208,391.698,391.4716,391.6291,4274.0
2023-08-01 14:55:00,397.99,398.28,397.92,398.27,5233.0,391.6882,391.9736,391.6193,391.9637,5233.0
2023-08-01 15:00:00,398.28,398.31,397.99,398.0,12013.0,391.9736,392.0031,391.6882,391.698,12013.0
2023-08-01 15:05:00,398.01,398.58,397.84,398.56,10072.0,391.7078,392.2688,391.5405,392.2491,10072.0
2023-08-01 15:10:00,398.6,398.66,398.37,398.4,4436.0,392.2885,392.3475,392.0621,392.0917,4436.0
2023-08-01 15:15:00,398.4,398.54,397.94,397.94,9178.0,392.0917,392.2294,391.6389,391.6389,9178.0
2023-08-01 15:20:00,397.99,398.31,397.88,398.13,12717.0,391.6882,392.0031,391.5799,391.8259,12717.0
2023-08-01 15:25:00,398.15,398.36,398.07,398.32,5865.0,391.8456,392.0523,391.7669,392.0129,5865.0
2023-08-01 15:30:00,398.35,398.36,397.94,397.97,10918.0,392.0425,392.0523,391.6389,391.6685,10918.0
2023-08-01 15:35:00,397.91,397.98,397.5,397.56,7630.0,391.6094,391.6783,391.2059,391.265,7630.0
2023-08-01 15:40:00,397.58,397.86,397.4,397.86,17276.0,391.2846,391.5602,391.1075,391.5602,17276.0
2023-08-01 15:45:00,397.84,398.42,397.83,398.33,28947.0,391.5405,392.1113,391.5307,392.0228,28947.0
2023-08-01 15:50:00,398.35,398.87,398.17,398.8,27666.0,392.0425,392.5542,391.8653,392.4853,27666.0
2023-08-01 15:55:00,398.82,398.87,398.11,398.27,78746.0,392.505,392.5542,391.8063,391.9637,78746.0
2023-08-02 09:30:00,394.3,394.78,390.75,391.51,40788.0,388.0566,388.529,384.5628,385.3108,40788.0
2023-08-02 09:35:00,391.8,392.99,390.72,392.99,7740.0,385.5962,386.7673,384.5333,386.7673,7740.0
2023-08-02 09:40:00,393.68,395.0,392.99,395.0,7439.0,387.4464,388.7455,386.7673,388.7455,7439.0
2023-08-02 09:45:00,394.91,395.45,394.84,395.26,4975.0,388.6569,389.1884,388.588,389.0014,4975.0
2023-08-02 09:50:00,394.75,395.15,394.66,395.15,4155.0,388.4995,388.8931,388.4109,388.8931,4155.0
2023-08-02 09:55:00,395.11,395.6,394.87,395.35,5185.0,388.8538,389.336,388.6176,389.09,5185.0
2023-08-02 10:00:00,395.36,395.69,394.96,395.19,7216.0,389.0998,389.4246,388.7061,388.9325,7216.0
2023-08-02 10:05:00,395.18,395.24,394.68,395.22,5530.0,388.9226,388.9817,388.4306,388.962,5530.0
2023-08-02 10:10:00,395.37,395.65,395.36,395.52,4905.0,389.1096,389.3852,389.0998,389.2573,4905.0
2023-08-02 10:15:00,395.5,395.5,394.27,394.65,13966.0,389.2376,389.2376,388.0271,388.401,13966.0
2023-08-02 10:20:00,394.76,395.27,394.5,395.14,9003.0,388.5093,389.0112,388.2534,388.8833,9003.0
2023-08-02 10:25:00,395.03,395.45,394.63,394.67,10053.0,388.775,389.1884,388.3814,388.4207,10053.0
2023-08-02 10:30:00,394.52,394.68,394.1,394.16,3914.0,388.2731,388.4306,387.8598,387.9188,3914.0
2023-08-02 10:35:00,394.08,395.27,394.08,395.13,3700.0,387.8401,389.0112,387.8401,388.8734,3700.0
2023-08-02 10:40:00,395.12,395.25,394.22,394.25,11353.0,388.8636,388.9915,387.9779,388.0074,11353.0
2023-08-02 10:45:00,394.32,394.32,393.89,393.89,7523.0,388.0763,388.0763,387.6531,387.6531,7523.0
2023-08-02 10:50:00,393.89,394.01,393.31,393.44,5183.0,387.6531,387.7712,387.0823,387.2102,5183.0
2023-08-02 10:55:00,393.45,394.06,393.45,393.99,7736.0,387.22,387.8204,387.22,387.7515,7736.0
2023-08-02 11:00:00,393.98,394.67,393.98,394.58,5122.0,387.7417,388.4207,387.7417,388.3322,5122.0
2023-08-02 11:05:00,394.6,394.93,393.86,394.65,6793.0,388.3518,388.6766,387.6236,388.401,6793.0
2023-08-02 11:10:00,394.65,395.29,394.55,394.9,3561.0,388.401,389.0309,388.3026,388.6471,3561.0
2023-08-02 11:15:00,394.56,394.6,394.03,394.34,4096.0,388.3125,388.3518,387.7909,388.096,4096.0
2023-08-02 11:20:00,394.45,394.58,393.67,393.67,13067.0,388.2042,388.3322,387.4366,387.4366,13067.0
2023-08-02 11:25:00,393.56,393.75,393.18,393.43,2972.0,387.3283,387.5153,386.9543,387.2004,2972.0
2023-08-02 11:30:00,393.3,393.75,392.91,393.68,13528.0,387.0724,387.5153,386.6886,387.4464,13528.0
2023-08-02 11:35:00,393.73,394.09,393.55,393.92,5884.0,387.4956,387.8499,387.3185,387.6826,5884.0
2023-08-02 11:40:00,393.86,394.55,393.65,394.55,6898.0,387.6236,388.3026,387.4169,388.3026,6898.0
2023-08-02 11:45:00,394.52,394.79,394.38,394.71,7429.0,388.2731,388.5388,388.1353,388.4601,7429.0
2023-08-02 11:50:00,394.84,394.96,394.39,394.96,4693.0,388.588,388.7061,388.1452,388.7061,4693.0
2023-08-02 11:55:00,394.68,394.68,394.28,394.53,10818.0,388.4306,388.4306,388.0369,388.2829,10818.0
2023-08-02 12:00:00,394.21,394.99,394.2,394.73,35438.0,387.968,388.7357,387.9582,388.4798,35438.0
2023-08-02 12:05:00,394.81,394.9,393.9,394.15,13566.0,388.5585,388.6471,387.6629,387.909,13566.0
2023-08-02 12:10:00,393.99,394.74,393.91,394.4,13851.0,387.7515,388.4896,387.6728,388.155,13851.0
2023-08-02 12:15:00,394.86,395.5,394.6,395.5,11155.0,388.6077,389.2376,388.3518,389.2376,11155.0
2023-08-02 12:20:00,395.19,395.2,394.5,394.51,8120.0,388.9325,388.9423,388.2534,388.2633,8120.0
2023-08-02 12:25:00,394.5,394.75,394.34,394.54,2337.0,388.2534,388.4995,388.096,388.2928,2337.0
2023-08-02 12:30:00,394.67,395.1,394.45,395.03,5442.0,388.4207,388.8439,388.2042,388.775,5442.0
2023-08-02 12:35:00,395.19,395.94,395.01,395.83,15115.0,388.9325,389.6706,388.7553,389.5624,15115.0
2023-08-02 12:40:00,395.78,395.78,395.03,395.21,7249.0,389.5131,389.5131,388.775,388.9522,7249.0
2023-08-02 12:45:00,395.29,395.52,395.14,395.49,10914.0,389.0309,389.2573,388.8833,389.2277,10914.0
2023-08-02 12:50:00,395.33,395.47,394.79,394.92,5788.0,389.0703,389.2081,388.5388,388.6668,5788.0
2023-08-02 12:55:00,394.79,395.28,394.79,395.21,4174.0,388.5388,389.0211,388.5388,388.9522,4174.0
2023-08-02 13:00:00,395.31,395.61,395.2,395.51,4770.0,389.0506,389.3458,388.9423,389.2474,4770.0
2023-08-02 13:05:00,395.62,395.62,394.73,395.14,8574.0,389.3557,389.3557,388.4798,388.8833,8574.0
2023-08-02 13:10:00,395.13,395.42,394.96,394.96,10033.0,388.8734,389.1588,388.7061,388.7061,10033.0
2023-08-02 13:15:00,394.97,395.24,394.88,395.17,6237.0,388.716,388.9817,388.6274,388.9128,6237.0
2023-08-02 13:20:00,395.05,395.2,394.95,395.2,2963.0,388.7947,388.9423,388.6963,388.9423,2963.0
2023-08-02 13:25:00,395.09,395.28,394.96,395.1,5882.0,388.8341,389.0211,388.7061,388.8439,5882.0
2023-08-02 13:30:00,395.06,395.4,394.96,395.21,8297.0,388.8046,389.1392,388.7061,388.9522,8297.0
2023-08-02 13:35:00,395.28,395.43,394.96,394.99,4790.0,389.0211,389.1687,388.7061,388.7357,4790.0
2023-08-02 13:40:00,395.04,395.07,394.94,395.0,8925.0,388.7849,388.8144,388.6865,388.7455,8925.0
2023-08-02 13:45:00,395.07,395.11,394.92,394.92,6732.0,388.8144,388.8538,388.6668,388.6668,6732.0
2023-08-02 13:50:00,394.92,395.17,394.83,395.09,7179.0,388.6668,388.9128,388.5782,388.8341,7179.0
2023-08-02 13:55:00,395.05,395.2,394.9,395.03,16731.0,388.7947,388.9423,388.6471,388.775,16731.0
2023-08-02 14:00:00,395.09,395.22,395.0,395.17,2694.0,388.8341,388.962,388.7455,388.9128,2694.0
2023-08-02 14:05:00,395.21,395.25,394.97,395.22,3692.0,388.9522,388.9915,388.716,388.962,3692.0
2023-08-02 14:10:00,395.22,395.22,394.91,395.12,6298.0,388.962,388.962,388.6569,388.8636,6298.0
2023-08-02 14:15:00,395.18,395.21,394.96,395.09,3604.0,388.9226,388.9522,388.7061,388.8341,3604.0
2023-08-02 14:20:00,395.09,395.19,394.86,394.86,6614.0,388.8341,388.9325,388.6077,388.6077,6614.0
2023-08-02 14:25:00,394.92,394.94,394.51,394.93,13214.0,388.6668,388.6865,388.2633,388.6766,13214.0
2023-08-02 14:30:00,394.87,395.12,394.81,395.12,6371.0,388.6176,388.8636,388.5585,388.8636,6371.0
2023-08-02 14:35:00,395.05,395.21,394.83,395.07,14247.0,388.7947,388.9522,388.5782,388.8144,14247.0
2023-08-02 14:40:00,395.14,395.24,395.1,395.1,7720.0,388.8833,388.9817,388.8439,388.8439,7720.0
2023-08-02 14:45:00,395.09,395.27,395.09,395.18,8284.0,388.8341,389.0112,388.8341,388.9226,8284.0
2023-08-02 14:50:00,395.18,395.39,395.17,395.17,3847.0,388.9226,389.1293,388.9128,388.9128,3847.0
2023-08-02 14:55:00,395.19,395.29,394.75,394.83,3931.0,388.9325,389.0309,388.4995,388.5782,3931.0
2023-08-02 15:00:00,394.91,395.25,394.86,395.13,4179.0,388.6569,388.9915,388.6077,388.8734,4179.0
2023-08-02 15:05:00,395.1,395.19,394.54,394.79,8571.0,388.8439,388.9325,388.2928,388.5388,8571.0
2023-08-02 15:10:00,394.83,394.92,394.5,394.61,37238.0,388.5782,388.6668,388.2534,388.3617,37238.0
2023-08-02 15:15:00,394.6,394.82,394.22,394.27,58311.0,388.3518,388.5684,387.9779,388.0271,58311.0
2023-08-02 15:20:00,394.44,394.66,394.44,394.59,3533.0,388.1944,388.4109,388.1944,388.342,3533.0
2023-08-02 15:25:00,394.45,394.54,393.66,393.74,4158.0,388.2042,388.2928,387.4267,387.5055,4158.0
2023-08-02 15:30:00,393.72,394.14,393.67,394.01,59453.0,387.4858,387.8991,387.4366,387.7712,59453.0
2023-08-02 15:35:00,393.97,394.84,393.93,394.81,9168.0,387.7318,388.588,387.6924,388.5585,9168.0
2023-08-02 15:40:00,394.95,394.97,394.19,394.91,19420.0,388.6963,388.716,387.9483,388.6569,19420.0
2023-08-02 15:45:00,394.88,395.1,394.71,394.77,18194.0,388.6274,388.8439,388.4601,388.5191,18194.0
2023-08-02 15:50:00,394.72,395.04,394.58,394.87,24314.0,388.4699,388.7849,388.3322,388.6176,24314.0
2023-08-02 15:55:00,394.83,394.96,394.24,394.24,83067.0,388.5782,388.7061,387.9975,387.9975,83067.0
2023-08-03 09:30:00,388.78,392.97,386.05,386.96,34797.0,382.624,386.7476,379.9372,380.8328,34797.0
2023-08-03 09:35:00,386.95,387.17,386.0,386.17,15884.0,380.823,381.0395,379.888,380.0553,15884.0
2023-08-03 09:40:00,386.22,387.11,386.21,386.92,12114.0,380.1045,380.9804,380.0947,380.7934,12114.0
2023-08-03 09:45:00,386.92,389.24,386.7,388.57,12996.0,380.7934,383.0767,380.5769,382.4173,12996.0
2023-08-03 09:50:00,388.81,389.8,388.57,388.68,4194.0,382.6535,383.6278,382.4173,382.5256,4194.0
2023-08-03 09:55:00,388.86,388.86,387.01,387.52,13197.0,382.7027,382.7027,380.882,381.3839,13197.0
2023-08-03 10:00:00,387.96,388.45,387.46,387.83,26718.0,381.817,382.2992,381.3249,381.689,26718.0
2023-08-03 10:05:00,387.83,388.33,387.1,388.07,27533.0,381.689,382.1811,380.9706,381.9252,27533.0
2023-08-03 10:10:00,388.02,388.15,387.23,387.47,20229.0,381.876,382.004,381.0985,381.3347,20229.0
2023-08-03 10:15:00,387.27,388.0,386.87,387.85,9977.0,381.1379,381.8563,380.7442,381.7087,9977.0
2023-08-03 10:20:00,387.82,387.85,386.84,387.04,9501.0,381.6792,381.7087,380.7147,380.9115,9501.0
2023-08-03 10:25:00,387.01,387.25,385.68,385.68,16827.0,380.882,381.1182,379.5731,379.5731,16827.0
2023-08-03 10:30:00,385.52,385.64,384.67,384.75,13716.0,379.4156,379.5337,378.5791,378.6578,13716.0
2023-08-03 10:35:00,384.78,385.39,384.78,385.11,24182.0,378.6873,379.2877,378.6873,379.0121,24182.0
2023-08-03 10:40:00,385.1,385.47,384.94,385.1,25787.0,379.0023,379.3664,378.8448,379.0023,25787.0
2023-08-03 10:45:00,385.1,385.13,384.15,384.72,18772.0,379.0023,379.0318,378.0673,378.6283,18772.0
2023-08-03 10:50:00,384.71,384.89,383.87,384.1,19853.0,378.6184,378.7956,377.7917,378.0181,19853.0
2023-08-03 10:55:00,384.16,384.94,384.06,384.94,10175.0,378.0771,378.8448,377.9787,378.8448,10175.0
2023-08-03 11:00:00,384.86,385.12,384.61,385.01,7513.0,378.7661,379.0219,378.52,378.9137,7513.0
2023-08-03 11:05:00,385.02,385.06,384.61,384.77,13686.0,378.9235,378.9629,378.52,378.6775,13686.0
2023-08-03 11:10:00,384.8,384.88,384.18,384.18,9046.0,378.707,378.7857,378.0968,378.0968,9046.0
2023-08-03 11:15:00,384.21,384.87,384.11,384.54,15881.0,378.1264,378.7759,378.0279,378.4511,15881.0
2023-08-03 11:20:00,384.63,384.98,384.39,384.68,13445.0,378.5397,378.8842,378.3035,378.5889,13445.0
2023-08-03 11:25:00,384.58,385.08,384.46,384.47,10232.0,378.4905,378.9826,378.3724,378.3822,10232.0
2023-08-03 11:30:00,384.69,384.83,384.08,384.23,8081.0,378.5988,378.7365,377.9984,378.146,8081.0
2023-08-03 11:35:00,384.27,384.27,383.75,384.02,9701.0,378.1854,378.1854,377.6736,377.9394,9701.0
2023-08-03 11:40:00,384.05,384.13,383.66,383.82,7341.0,377.9689,378.0476,377.5851,377.7425,7341.0
2023-08-03 11:45:00,383.9,384.03,383.69,383.81,7216.0,377.8213,377.9492,377.6146,377.7327,7216.0
2023-08-03 11:50:00,383.81,384.18,383.66,383.81,5231.0,377.7327,378.0968,377.5851,377.7327,5231.0
2023-08-03 11:55:00,383.66,383.76,383.09,383.36,6108.0,377.5851,377.6835,377.0241,377.2898,6108.0
2023-08-03 12:00:00,383.38,383.89,383.35,383.61,10248.0,377.3095,377.8114,377.28,377.5359,10248.0
2023-08-03 12:05:00,383.58,383.79,383.13,383.23,11205.0,377.5063,377.713,377.0635,377.1619,11205.0
2023-08-03 12:10:00,383.16,383.31,382.7,383.3,6596.0,377.093,377.2406,376.6403,377.2308,6596.0
2023-08-03 12:15:00,383.17,383.57,382.94,383.57,6457.0,377.1028,377.4965,376.8765,377.4965,6457.0
2023-08-03 12:20:00,383.71,383.96,383.45,383.79,4293.0,377.6343,377.8803,377.3784,377.713,4293.0
2023-08-03 12:25:00,383.91,384.38,383.9,384.25,8280.0,377.8311,378.2937,377.8213,378.1657,8280.0
2023-08-03 12:30:00,384.25,384.59,384.24,384.37,10080.0,378.1657,378.5003,378.1559,378.2838,10080.0
2023-08-03 12:35:00,384.34,384.95,384.34,384.79,5179.0,378.2543,378.8546,378.2543,378.6972,5179.0
2023-08-03 12:40:00,384.77,385.64,384.71,385.64,5173.0,378.6775,379.5337,378.6184,379.5337,5173.0
2023-08-03 12:45:00,385.48,385.67,385.4,385.67,15414.0,379.3762,379.5632,379.2975,379.5632,15414.0
2023-08-03 12:50:00,385.68,385.68,385.17,385.24,11010.0,379.5731,379.5731,379.0712,379.14,11010.0
2023-08-03 12:55:00,385.31,385.6,385.31,385.6,3663.0,379.2089,379.4943,379.2089,379.4943,3663.0
2023-08-03 13:00:00,385.68,385.7,385.33,385.42,8740.0,379.5731,379.5928,379.2286,379.3172,8740.0
2023-08-03 13:05:00,385.41,385.41,384.63,384.63,5018.0,379.3073,379.3073,378.5397,378.5397,5018.0
2023-08-03 13:10:00,384.69,384.92,384.64,384.91,3000.0,378.5988,378.8251,378.5495,378.8153,3000.0
2023-08-03 13:15:00,384.93,385.17,384.58,385.04,6269.0,378.835,379.0712,378.4905,378.9432,6269.0
2023-08-03 13:20:00,385.04,385.15,384.89,384.98,4498.0,378.9432,379.0515,378.7956,378.8842,4498.0
2023-08-03 13:25:00,384.9,385.47,384.89,385.3,9550.0,378.8054,379.3664,378.7956,379.1991,9550.0
2023-08-03 13:30:00,385.19,385.53,385.17,385.25,3943.0,379.0908,379.4254,379.0712,379.1499,3943.0
2023-08-03 13:35:00,385.22,385.53,385.21,385.42,12206.0,379.1204,379.4254,379.1105,379.3172,12206.0
2023-08-03 13:40:00,385.39,385.39,384.85,384.86,6845.0,379.2877,379.2877,378.7562,378.7661,6845.0
2023-08-03 13:45:00,384.77,385.08,384.67,385.0,5826.0,378.6775,378.9826,378.5791,378.9038,5826.0
2023-08-03 13:50:00,384.99,385.18,384.8,385.03,9125.0,378.894,379.081,378.707,378.9334,9125.0
2023-08-03 13:55:00,385.03,385.05,384.7,384.7,7960.0,378.9334,378.9531,378.6086,378.6086,7960.0
2023-08-03 14:00:00,384.77,384.94,384.46,384.88,4663.0,378.6775,378.8448,378.3724,378.7857,4663.0
2023-08-03 14:05:00,384.81,384.81,384.58,384.58,4840.0,378.7169,378.7169,378.4905,378.4905,4840.0
2023-08-03 14:10:00,384.65,384.75,384.43,384.43,5227.0,378.5594,378.6578,378.3429,378.3429,5227.0
2023-08-03 14:15:00,384.42,384.74,384.41,384.74,8451.0,378.333,378.648,378.3232,378.648,8451.0
2023-08-03 14:20:00,384.75,385.03,384.59,384.87,7887.0,378.6578,378.9334,378.5003,378.7759,7887.0
2023-08-03 14:25:00,384.85,385.07,384.66,385.07,5120.0,378.7562,378.9727,378.5692,378.9727,5120.0
2023-08-03 14:30:00,385.0,385.09,384.71,384.77,6739.0,378.9038,378.9924,378.6184,378.6775,6739.0
2023-08-03 14:35:00,384.81,384.83,384.28,384.65,3600.0,378.7169,378.7365,378.1952,378.5594,3600.0
2023-08-03 14:40:00,384.74,385.13,384.65,385.06,13710.0,378.648,379.0318,378.5594,378.9629,13710.0
2023-08-03 14:45:00,385.06,385.14,384.84,384.93,4414.0,378.9629,379.0416,378.7464,378.835,4414.0
2023-08-03 14:50:00,384.93,384.97,384.75,384.91,5615.0,378.835,378.8743,378.6578,378.8153,5615.0
2023-08-03 14:55:00,384.96,384.96,384.57,384.6,5815.0,378.8645,378.8645,378.4807,378.5102,5815.0
2023-08-03 15:00:00,384.64,384.97,384.57,384.72,4302.0,378.5495,378.8743,378.4807,378.6283,4302.0
2023-08-03 15:05:00,384.75,384.77,384.54,384.6,5410.0,378.6578,378.6775,378.4511,378.5102,5410.0
2023-08-03 15:10:00,384.58,384.58,383.77,383.85,7172.0,378.4905,378.4905,377.6933,377.7721,7172.0
2023-08-03 15:15:00,383.82,384.01,383.73,383.95,13097.0,377.7425,377.9295,377.654,377.8705,13097.0
2023-08-03 15:20:00,383.91,383.95,383.34,383.55,18427.0,377.8311,377.8705,377.2701,377.4768,18427.0
2023-08-03 15:25:00,383.54,383.55,383.24,383.41,19395.0,377.467,377.4768,377.1717,377.339,19395.0
2023-08-03 15:30:00,383.43,384.16,383.42,383.92,15074.0,377.3587,378.0771,377.3489,377.8409,15074.0
2023-08-03 15:35:00,384.0,384.27,383.78,384.12,27728.0,377.9197,378.1854,377.7032,378.0378,27728.0
2023-08-03 15:40:00,384.17,384.38,383.97,384.35,12490.0,378.087,378.2937,377.8902,378.2641,12490.0
2023-08-03 15:45:00,384.36,384.41,384.05,384.18,19449.0,378.274,378.3232,377.9689,378.0968,19449.0
2023-08-03 15:50:00,384.29,384.55,382.85,383.19,78078.0,378.2051,378.461,376.7879,377.1225,78078.0
2023-08-03 15:55:00,383.17,384.58,383.12,383.73,133380.0,377.1028,378.4905,377.0536,377.654,133380.0
2023-08-04 09:30:00,384.56,385.61,380.62,385.61,33474.0,378.4708,379.5042,374.5932,379.5042,33474.0
2023-08-04 09:35:00,386.02,386.64,385.27,386.0,18527.0,379.9077,380.5179,379.1696,379.888,18527.0
2023-08-04 09:40:00,385.64,386.08,385.16,385.85,46200.0,379.5337,379.9667,379.0613,379.7404,46200.0
2023-08-04 09:45:00,385.94,385.94,384.24,384.56,26018.0,379.829,379.829,378.1559,378.4708,26018.0
2023-08-04 09:50:00,384.66,386.61,384.11,385.41,10560.0,378.5692,380.4883,378.0279,379.3073,10560.0
2023-08-04 09:55:00,385.02,385.54,384.61,384.61,9903.0,378.9235,379.4353,378.52,378.52,9903.0
2023-08-04 10:00:00,384.58,385.14,384.39,384.71,10758.0,378.4905,379.0416,378.3035,378.6184,10758.0
2023-08-04 10:05:00,384.62,384.83,383.75,383.75,15972.0,378.5299,378.7365,377.6736,377.6736,15972.0
2023-08-04 10:10:00,384.05,384.7,383.85,384.14,11977.0,377.9689,378.6086,377.7721,378.0575,11977.0
2023-08-04 10:15:00,383.96,385.38,383.96,385.24,12849.0,377.8803,379.2778,377.8803,379.14,12849.0
2023-08-04 10:20:00,385.24,385.38,384.64,384.73,7091.0,379.14,379.2778,378.5495,378.6381,7091.0
2023-08-04 10:25:00,384.5,385.13,384.5,385.06,6612.0,378.4118,379.0318,378.4118,378.9629,6612.0
2023-08-04 10:30:00,385.24,385.73,385.23,385.56,6650.0,379.14,379.6223,379.1302,379.455,6650.0
2023-08-04 10:35:00,385.81,386.29,385.8,385.99,3596.0,379.701,380.1734,379.6912,379.8782,3596.0
2023-08-04 10:40:00,385.99,386.55,385.95,386.24,8416.0,379.8782,380.4293,379.8388,380.1242,8416.0
2023-08-04 10:45:00,386.41,386.61,386.0,386.27,7114.0,380.2915,380.4883,379.888,380.1537,7114.0
2023-08-04 10:50:00,386.38,387.85,386.23,387.5,3404.0,380.262,381.7087,380.1144,381.3643,3404.0
2023-08-04 10:55:00,387.79,387.79,387.21,387.32,8002.0,381.6497,381.6497,381.0788,381.1871,8002.0
2023-08-04 11:00:00,387.38,387.44,386.94,387.06,7753.0,381.2462,381.3052,380.8131,380.9312,7753.0
2023-08-04 11:05:00,387.07,387.78,387.02,387.15,8012.0,380.9411,381.6398,380.8919,381.0198,8012.0
2023-08-04 11:10:00,387.25,387.26,387.01,387.18,3521.0,381.1182,381.1281,380.882,381.0493,3521.0
2023-08-04 11:15:00,387.21,387.75,387.21,387.59,5944.0,381.0788,381.6103,381.0788,381.4528,5944.0
2023-08-04 11:20:00,387.59,387.8,387.36,387.66,6126.0,381.4528,381.6595,381.2265,381.5217,6126.0
2023-08-04 11:25:00,387.66,388.15,387.6,387.91,9625.0,381.5217,382.004,381.4627,381.7678,9625.0
2023-08-04 11:30:00,387.95,388.2,387.85,387.85,1767.0,381.8071,382.0532,381.7087,381.7087,1767.0
2023-08-04 11:35:00,387.83,388.13,387.73,388.0,2854.0,381.689,381.9843,381.5906,381.8563,2854.0
2023-08-04 11:40:00,388.0,388.11,387.81,388.11,1507.0,381.8563,381.9646,381.6693,381.9646,1507.0
2023-08-04 11:45:00,388.28,388.62,388.19,388.61,4288.0,382.1319,382.4665,382.0433,382.4567,4288.0
2023-08-04 11:50:00,388.56,388.56,388.28,388.4,3802.0,382.4075,382.4075,382.1319,382.25,3802.0
2023-08-04 11:55:00,388.44,388.7,388.41,388.46,1996.0,382.2894,382.5453,382.2598,382.3091,1996.0
2023-08-04 12:00:00,388.46,388.46,388.19,388.19,2504.0,382.3091,382.3091,382.0433,382.0433,2504.0
2023-08-04 12:05:00,388.26,388.44,387.99,388.01,3701.0,382.1122,382.2894,381.8465,381.8662,3701.0
2023-08-04 12:10:00,387.97,388.5,387.96,388.5,12146.0,381.8268,382.3484,381.817,382.3484,12146.0
2023-08-04 12:15:00,388.57,388.58,388.13,388.41,3443.0,382.4173,382.4272,381.9843,382.2598,3443.0
2023-08-04 12:20:00,388.47,388.85,388.47,388.64,2412.0,382.3189,382.6929,382.3189,382.4862,2412.0
2023-08-04 12:25:00,388.78,389.43,388.78,389.43,2610.0,382.624,383.2637,382.624,383.2637,2610.0
2023-08-04 12:30:00,389.54,389.66,389.38,389.66,5425.0,383.372,383.4901,383.2145,383.4901,5425.0
2023-08-04 12:35:00,389.63,389.63,389.34,389.35,1500.0,383.4605,383.4605,383.1751,383.185,1500.0
2023-08-04 12:40:00,389.58,389.58,389.33,389.43,6503.0,383.4113,383.4113,383.1653,383.2637,6503.0
2023-08-04 12:45:00,389.6,389.84,389.49,389.82,2304.0,383.431,383.6672,383.3227,383.6475,2304.0
2023-08-04 12:50:00,389.77,389.77,389.58,389.72,1200.0,383.5983,383.5983,383.4113,383.5491,1200.0
2023-08-04 12:55:00,389.79,390.1,389.75,390.1,9575.0,383.618,383.9231,383.5786,383.9231,9575.0
2023-08-04 13:00:00,390.1,390.36,389.72,389.73,11055.0,383.9231,384.179,383.5491,383.5589,11055.0
2023-08-04 13:05:00,389.66,390.05,389.5,390.04,4615.0,383.4901,383.8739,383.3326,383.864,4615.0
2023-08-04 13:10:00,390.14,390.44,389.85,390.44,1811.0,383.9625,384.2577,383.677,384.2577,1811.0
2023-08-04 13:15:00,390.56,390.72,390.16,390.49,3879.0,384.3758,384.5333,383.9821,384.3069,3879.0
2023-08-04 13:20:00,390.29,390.44,390.15,390.15,6036.0,384.1101,384.2577,383.9723,383.9723,6036.0
2023-08-04 13:25:00,390.11,390.17,389.74,390.01,4860.0,383.9329,383.992,383.5688,383.8345,4860.0
2023-08-04 13:30:00,390.01,390.21,389.66,389.88,9915.0,383.8345,384.0313,383.4901,383.7066,9915.0
2023-08-04 13:35:00,389.91,390.29,389.91,390.12,4611.0,383.7361,384.1101,383.7361,383.9428,4611.0
2023-08-04 13:40:00,390.19,390.19,389.66,389.71,6401.0,384.0117,384.0117,383.4901,383.5393,6401.0
2023-08-04 13:45:00,389.69,390.46,389.63,390.23,7000.0,383.5196,384.2774,383.4605,384.051,7000.0
2023-08-04 13:50:00,390.15,390.15,389.46,389.46,4600.0,383.9723,383.9723,383.2932,383.2932,4600.0
2023-08-04 13:55:00,389.28,389.38,388.67,388.94,5144.0,383.1161,383.2145,382.5157,382.7815,5144.0
2023-08-04 14:00:00,388.83,388.83,388.08,388.13,9743.0,382.6732,382.6732,381.9351,381.9843,9743.0
2023-08-04 14:05:00,388.11,388.32,387.94,388.27,5461.0,381.9646,382.1713,381.7973,382.1221,5461.0
2023-08-04 14:10:00,388.21,388.94,388.12,388.75,3087.0,382.063,382.7815,381.9744,382.5945,3087.0
2023-08-04 14:15:00,388.72,388.72,388.11,388.12,4068.0,382.5649,382.5649,381.9646,381.9744,4068.0
2023-08-04 14:20:00,388.04,388.08,387.27,387.37,5996.0,381.8957,381.9351,381.1379,381.2363,5996.0
2023-08-04 14:25:00,387.27,387.77,386.88,386.88,13737.0,381.1379,381.63,380.7541,380.7541,13737.0
2023-08-04 14:30:00,386.99,387.11,386.56,386.84,4487.0,380.8623,380.9804,380.4391,380.7147,4487.0
2023-08-04 14:35:00,386.66,386.74,386.5,386.74,1056.0,380.5376,380.6163,380.3801,380.6163,1056.0
2023-08-04 14:40:00,386.59,387.09,386.42,386.66,4017.0,380.4687,380.9607,380.3014,380.5376,4017.0
2023-08-04 14:45:00,386.43,386.52,386.01,386.41,3587.0,380.3112,380.3998,379.8978,380.2915,3587.0
2023-08-04 14:50:00,386.6,387.03,386.57,386.59,2821.0,380.4785,380.9017,380.449,380.4687,2821.0
2023-08-04 14:55:00,386.46,386.63,386.34,386.51,3644.0,380.3407,380.508,380.2226,380.3899,3644.0
2023-08-04 15:00:00,386.55,386.86,386.55,386.66,2850.0,380.4293,380.7344,380.4293,380.5376,2850.0
2023-08-04 15:05:00,386.56,386.62,386.0,386.0,5567.0,380.4391,380.4982,379.888,379.888,5567.0
2023-08-04 15:10:00,386.17,386.77,386.06,386.77,2930.0,380.0553,380.6458,379.9471,380.6458,2930.0
2023-08-04 15:15:00,386.63,386.86,386.47,386.48,5148.0,380.508,380.7344,380.3506,380.3604,5148.0
2023-08-04 15:20:00,386.3,386.58,386.01,386.1,2618.0,380.1833,380.4588,379.8978,379.9864,2618.0
2023-08-04 15:25:00,386.12,386.35,385.87,386.35,7301.0,380.0061,380.2325,379.7601,380.2325,7301.0
2023-08-04 15:30:00,386.37,386.78,386.32,386.46,7036.0,380.2521,380.6557,380.2029,380.3407,7036.0
2023-08-04 15:35:00,386.52,386.57,385.73,385.83,7100.0,380.3998,380.449,379.6223,379.7207,7100.0
2023-08-04 15:40:00,385.9,386.19,385.9,386.04,4363.0,379.7896,380.075,379.7896,379.9274,4363.0
2023-08-04 15:45:00,385.95,386.4,385.93,386.18,8716.0,379.8388,380.2817,379.8191,380.0652,8716.0
2023-08-04 15:50:00,386.13,387.12,386.0,386.67,29530.0,380.0159,380.9903,379.888,380.5474,29530.0
2023-08-04 15:55:00,386.64,387.14,386.33,387.03,58872.0,380.5179,381.01,380.2128,380.9017,58872.0
2023-08-07 09:30:00,387.59,388.43,386.0,388.19,13127.0,381.4528,382.2795,379.888,382.0433,13127.0
2023-08-07 09:35:00,388.07,389.6,388.07,389.15,5253.0,381.9252,383.431,381.9252,382.9881,5253.0
2023-08-07 09:40:00,388.97,389.43,387.29,387.29,6427.0,382.811,383.2637,381.1576,381.1576,6427.0
2023-08-07 09:45:00,387.62,387.83,387.42,387.42,637.0,381.4824,381.689,381.2855,381.2855,637.0
2023-08-07 09:50:00,387.68,388.22,386.77,386.77,6517.0,381.5414,382.0729,380.6458,380.6458,6517.0
2023-08-07 09:55:00,386.86,386.95,386.43,386.51,4023.0,380.7344,380.823,380.3112,380.3899,4023.0
2023-08-07 10:00:00,386.73,386.8,386.05,386.15,7080.0,380.6064,380.6753,379.9372,380.0356,7080.0
2023-08-07 10:05:00,386.27,387.44,386.1,387.38,6013.0,380.1537,381.3052,379.9864,381.2462,6013.0
2023-08-07 10:10:00,387.41,387.44,386.89,386.93,2387.0,381.2757,381.3052,380.7639,380.8033,2387.0
2023-08-07 10:15:00,387.08,387.63,387.08,387.49,2252.0,380.9509,381.4922,380.9509,381.3544,2252.0
2023-08-07 10:20:00,387.67,387.88,387.5,387.5,3779.0,381.5316,381.7382,381.3643,381.3643,3779.0
2023-08-07 10:25:00,387.5,387.84,387.25,387.66,3498.0,381.3643,381.6989,381.1182,381.5217,3498.0
2023-08-07 10:30:00,387.97,388.19,387.77,388.04,2538.0,381.8268,382.0433,381.63,381.8957,2538.0
2023-08-07 10:35:00,388.13,388.52,388.13,388.41,6253.0,381.9843,382.3681,381.9843,382.2598,6253.0
2023-08-07 10:40:00,388.5,388.68,387.66,387.72,3523.0,382.3484,382.5256,381.5217,381.5808,3523.0
2023-08-07 10:45:00,387.57,387.83,387.43,387.67,3318.0,381.4331,381.689,381.2954,381.5316,3318.0
2023-08-07 10:50:00,387.64,387.95,387.07,387.61,10825.0,381.502,381.8071,380.9411,381.4725,10825.0
2023-08-07 10:55:00,387.52,388.57,387.52,388.39,5931.0,381.3839,382.4173,381.3839,382.2402,5931.0
2023-08-07 11:00:00,388.4,388.99,388.38,388.65,5359.0,382.25,382.8307,382.2303,382.496,5359.0
2023-08-07 11:05:00,388.53,388.63,388.1,388.46,3923.0,382.3779,382.4764,381.9548,382.3091,3923.0
2023-08-07 11:10:00,388.56,388.56,388.23,388.35,1788.0,382.4075,382.4075,382.0827,382.2008,1788.0
2023-08-07 11:15:00,388.17,388.61,388.17,388.25,3897.0,382.0236,382.4567,382.0236,382.1024,3897.0
2023-08-07 11:20:00,388.23,388.98,388.22,388.58,4466.0,382.0827,382.8208,382.0729,382.4272,4466.0
2023-08-07 11:25:00,388.51,388.82,388.26,388.72,4992.0,382.3583,382.6634,382.1122,382.5649,4992.0
2023-08-07 11:30:00,388.75,388.79,388.13,388.43,4854.0,382.5945,382.6338,381.9843,382.2795,4854.0
2023-08-07 11:35:00,388.53,389.05,388.44,388.9,4431.0,382.3779,382.8897,382.2894,382.7421,4431.0
2023-08-07 11:40:00,388.97,389.15,388.85,388.91,3360.0,382.811,382.9881,382.6929,382.7519,3360.0
2023-08-07 11:45:00,389.0,389.08,388.73,388.86,4195.0,382.8405,382.9192,382.5748,382.7027,4195.0
2023-08-07 11:50:00,388.76,389.16,388.67,389.16,3596.0,382.6043,382.998,382.5157,382.998,3596.0
2023-08-07 11:55:00,389.29,389.49,389.11,389.28,4089.0,383.1259,383.3227,382.9488,383.1161,4089.0
2023-08-07 12:00:00,389.5,389.66,389.08,389.09,4667.0,383.3326,383.4901,382.9192,382.9291,4667.0
2023-08-07 12:05:00,389.01,389.1,388.92,389.1,1175.0,382.8503,382.9389,382.7618,382.9389,1175.0
2023-08-07 12:10:00,389.18,389.29,389.08,389.23,1445.0,383.0177,383.1259,382.9192,383.0669,1445.0
2023-08-07 12:15:00,389.29,389.34,389.13,389.21,1744.0,383.1259,383.1751,382.9684,383.0472,1744.0
2023-08-07 12:20:00,389.25,389.31,388.86,389.11,3314.0,383.0865,383.1456,382.7027,382.9488,3314.0
2023-08-07 12:25:00,389.13,389.14,388.89,388.89,1875.0,382.9684,382.9783,382.7322,382.7322,1875.0
2023-08-07 12:30:00,388.74,388.76,388.57,388.57,900.0,382.5846,382.6043,382.4173,382.4173,900.0
2023-08-07 12:35:00,388.56,388.56,388.17,388.25,1119.0,382.4075,382.4075,382.0236,382.1024,1119.0
2023-08-07 12:40:00,388.03,388.46,388.03,388.35,2466.0,381.8859,382.3091,381.8859,382.2008,2466.0
2023-08-07 12:45:00,388.44,388.44,388.15,388.27,1717.0,382.2894,382.2894,382.004,382.1221,1717.0
2023-08-07 12:50:00,388.34,388.84,388.27,388.78,2531.0,382.191,382.683,382.1221,382.624,2531.0
2023-08-07 12:55:00,388.69,388.81,388.62,388.69,1942.0,382.5354,382.6535,382.4665,382.5354,1942.0
2023-08-07 13:00:00,388.8,389.19,388.8,389.19,1403.0,382.6437,383.0275,382.6437,383.0275,1403.0
2023-08-07 13:05:00,388.97,389.06,388.83,389.03,1188.0,382.811,382.8996,382.6732,382.87,1188.0
2023-08-07 13:10:00,389.15,389.3,389.03,389.16,1493.0,382.9881,383.1358,382.87,382.998,1493.0
2023-08-07 13:15:00,389.05,389.19,388.9,388.97,1609.0,382.8897,383.0275,382.7421,382.811,1609.0
2023-08-07 13:20:00,388.84,389.25,388.84,389.12,2390.0,382.683,383.0865,382.683,382.9586,2390.0
2023-08-07 13:25:00,388.96,388.96,388.65,388.67,1721.0,382.8011,382.8011,382.496,382.5157,1721.0
2023-08-07 13:30:00,388.67,388.69,388.39,388.56,1995.0,382.5157,382.5354,382.2402,382.4075,1995.0
2023-08-07 13:35:00,388.65,388.68,388.64,388.64,409.0,382.496,382.5256,382.4862,382.4862,409.0
2023-08-07 13:40:00,388.76,388.9,388.65,388.69,2568.0,382.6043,382.7421,382.496,382.5354,2568.0
2023-08-07 13:45:00,388.72,389.2,388.65,389.18,1552.0,382.5649,383.0373,382.496,383.0177,1552.0
2023-08-07 13:50:00,389.07,389.07,388.97,388.97,200.0,382.9094,382.9094,382.811,382.811,200.0
2023-08-07 13:55:00,388.98,389.31,388.95,389.31,1300.0,382.8208,383.1456,382.7913,383.1456,1300.0
2023-08-07 14:00:00,389.17,389.59,389.1,389.5,1509.0,383.0078,383.4212,382.9389,383.3326,1509.0
2023-08-07 14:05:00,389.45,389.45,389.19,389.35,3171.0,383.2834,383.2834,383.0275,383.185,3171.0
2023-08-07 14:10:00,389.5,389.51,389.18,389.21,800.0,383.3326,383.3424,383.0177,383.0472,800.0
2023-08-07 14:15:00,389.29,389.69,389.29,389.63,2503.0,383.1259,383.5196,383.1259,383.4605,2503.0
2023-08-07 14:20:00,389.65,389.81,389.58,389.65,1569.0,383.4802,383.6377,383.4113,383.4802,1569.0
2023-08-07 14:25:00,389.74,389.75,389.38,389.63,2246.0,383.5688,383.5786,383.2145,383.4605,2246.0
2023-08-07 14:30:00,389.7,389.77,389.58,389.77,2603.0,383.5294,383.5983,383.4113,383.5983,2603.0
2023-08-07 14:35:00,389.71,389.85,389.33,389.33,2120.0,383.5393,383.677,383.1653,383.1653,2120.0
2023-08-07 14:40:00,389.33,389.45,388.94,389.0,1228.0,383.1653,383.2834,382.7815,382.8405,1228.0
2023-08-07 14:45:00,389.02,389.49,389.02,389.37,2969.0,382.8602,383.3227,382.8602,383.2046,2969.0
2023-08-07 14:50:00,389.36,389.37,389.15,389.37,3343.0,383.1948,383.2046,382.9881,383.2046,3343.0
2023-08-07 14:55:00,389.4,389.6,389.35,389.6,3433.0,383.2342,383.431,383.185,383.431,3433.0
2023-08-07 15:00:00,389.63,389.69,389.44,389.5,2878.0,383.4605,383.5196,383.2735,383.3326,2878.0
2023-08-07 15:05:00,389.5,389.58,389.36,389.4,3403.0,383.3326,383.4113,383.1948,383.2342,3403.0
2023-08-07 15:10:00,389.52,389.7,389.44,389.46,5480.0,383.3523,383.5294,383.2735,383.2932,5480.0
2023-08-07 15:15:00,389.42,389.53,389.32,389.49,2604.0,383.2539,383.3621,383.1554,383.3227,2604.0
2023-08-07 15:20:00,389.54,389.66,389.16,389.18,2411.0,383.372,383.4901,382.998,383.0177,2411.0
2023-08-07 15:25:00,389.08,389.2,388.96,388.98,6402.0,382.9192,383.0373,382.8011,382.8208,6402.0
2023-08-07 15:30:00,388.95,389.3,388.94,389.27,5361.0,382.7913,383.1358,382.7815,383.1062,5361.0
2023-08-07 15:35:00,389.27,389.32,389.1,389.15,3616.0,383.1062,383.1554,382.9389,382.9881,3616.0
2023-08-07 15:40:00,389.24,389.67,389.24,389.57,7890.0,383.0767,383.4999,383.0767,383.4015,7890.0
2023-08-07 15:45:00,389.56,389.9,389.33,389.8,13056.0,383.3916,383.7263,383.1653,383.6278,13056.0
2023-08-07 15:50:00,389.72,390.08,389.59,389.79,19361.0,383.5491,383.9034,383.4212,383.618,19361.0
2023-08-07 15:55:00,389.85,390.51,389.71,390.44,49677.0,383.677,384.3266,383.5393,384.2577,49677.0
2023-08-08 09:30:00,387.9,388.95,387.01,387.25,16367.0,381.7579,382.7913,380.882,381.1182,16367.0
2023-08-08 09:35:00,386.94,387.02,386.24,386.79,6450.0,380.8131,380.8919,380.1242,380.6655,6450.0
2023-08-08 09:40:00,386.62,386.93,385.71,386.22,4646.0,380.4982,380.8033,379.6026,380.1045,4646.0
2023-08-08 09:45:00,386.22,386.3,385.25,385.36,6869.0,380.1045,380.1833,379.1499,379.2581,6869.0
2023-08-08 09:50:00,385.6,386.77,385.23,386.11,6464.0,379.4943,380.6458,379.1302,379.9963,6464.0
2023-08-08 09:55:00,386.32,386.65,386.18,386.53,6723.0,380.2029,380.5277,380.0652,380.4096,6723.0
2023-08-08 10:00:00,386.14,386.25,385.67,385.79,5196.0,380.0258,380.134,379.5632,379.6813,5196.0
2023-08-08 10:05:00,385.91,386.07,385.41,385.49,4662.0,379.7994,379.9569,379.3073,379.3861,4662.0
2023-08-08 10:10:00,385.61,385.62,384.65,384.83,7710.0,379.5042,379.514,378.5594,378.7365,7710.0
2023-08-08 10:15:00,384.7,384.74,383.52,384.01,4901.0,378.6086,378.648,377.4473,377.9295,4901.0
2023-08-08 10:20:00,383.69,384.01,383.24,383.91,7772.0,377.6146,377.9295,377.1717,377.8311,7772.0
2023-08-08 10:25:00,383.76,384.01,383.56,383.97,4269.0,377.6835,377.9295,377.4866,377.8902,4269.0
2023-08-08 10:30:00,383.97,384.09,383.31,383.76,7462.0,377.8902,378.0083,377.2406,377.6835,7462.0
2023-08-08 10:35:00,383.59,383.71,382.9,383.34,7430.0,377.5162,377.6343,376.8371,377.2701,7430.0
2023-08-08 10:40:00,383.34,383.42,382.48,382.97,2099.0,377.2701,377.3489,376.4237,376.906,2099.0
2023-08-08 10:45:00,383.0,383.07,382.28,382.28,3742.0,376.9355,377.0044,376.2269,376.2269,3742.0
2023-08-08 10:50:00,382.22,382.57,382.02,382.39,5598.0,376.1679,376.5123,375.971,376.3352,5598.0
2023-08-08 10:55:00,382.2,382.21,381.53,381.69,3700.0,376.1482,376.158,375.4888,375.6463,3700.0
2023-08-08 11:00:00,381.74,381.8,381.32,381.32,3916.0,375.6955,375.7545,375.2821,375.2821,3916.0
2023-08-08 11:05:00,381.42,381.59,381.19,381.53,5966.0,375.3805,375.5478,375.1542,375.4888,5966.0
2023-08-08 11:10:00,381.56,381.64,381.39,381.5,4738.0,375.5183,375.597,375.351,375.4593,4738.0
2023-08-08 11:15:00,381.23,381.56,381.1,381.23,12621.0,375.1935,375.5183,375.0656,375.1935,12621.0
2023-08-08 11:20:00,381.25,381.62,381.08,381.24,3449.0,375.2132,375.5774,375.0459,375.2034,3449.0
2023-08-08 11:25:00,381.14,381.92,380.67,381.76,4615.0,375.105,375.8726,374.6424,375.7151,4615.0
2023-08-08 11:30:00,381.76,381.79,381.4,381.4,3061.0,375.7151,375.7447,375.3608,375.3608,3061.0
2023-08-08 11:35:00,381.72,382.05,381.71,381.99,3501.0,375.6758,376.0006,375.6659,375.9415,3501.0
2023-08-08 11:40:00,381.79,381.79,381.32,381.6,2486.0,375.7447,375.7447,375.2821,375.5577,2486.0
2023-08-08 11:45:00,381.72,381.74,381.57,381.58,2402.0,375.6758,375.6955,375.5282,375.538,2402.0
2023-08-08 11:50:00,381.5,381.53,381.11,381.11,1574.0,375.4593,375.4888,375.0754,375.0754,1574.0
2023-08-08 11:55:00,381.06,381.29,380.98,381.27,2098.0,375.0262,375.2526,374.9475,375.2329,2098.0
2023-08-08 12:00:00,381.3,382.3,381.25,382.3,7471.0,375.2624,376.2466,375.2132,376.2466,7471.0
2023-08-08 12:05:00,382.3,382.4,381.66,381.66,2533.0,376.2466,376.345,375.6167,375.6167,2533.0
2023-08-08 12:10:00,381.74,382.25,381.67,382.17,3318.0,375.6955,376.1974,375.6266,376.1187,3318.0
2023-08-08 12:15:00,382.24,382.43,381.73,382.01,1575.0,376.1875,376.3745,375.6856,375.9612,1575.0
2023-08-08 12:20:00,381.93,382.02,381.47,381.63,2105.0,375.8825,375.971,375.4297,375.5872,2105.0
2023-08-08 12:25:00,381.63,381.96,381.48,381.96,4028.0,375.5872,375.912,375.4396,375.912,4028.0
2023-08-08 12:30:00,381.98,382.1,381.76,381.96,2546.0,375.9317,376.0498,375.7151,375.912,2546.0
2023-08-08 12:35:00,381.84,382.31,381.84,382.31,21597.0,375.7939,376.2564,375.7939,376.2564,21597.0
2023-08-08 12:40:00,382.41,383.03,382.33,382.86,7471.0,376.3549,376.965,376.2761,376.7977,7471.0
2023-08-08 12:45:00,382.86,383.2,382.36,383.18,6338.0,376.7977,377.1323,376.3056,377.1127,6338.0
2023-08-08 12:50:00,383.06,383.14,382.7,382.96,6736.0,376.9946,377.0733,376.6403,376.8961,6736.0
2023-08-08 12:55:00,382.83,383.12,382.78,382.86,3879.0,376.7682,377.0536,376.719,376.7977,3879.0
2023-08-08 13:00:00,383.07,383.39,382.98,383.22,4401.0,377.0044,377.3193,376.9158,377.152,4401.0
2023-08-08 13:05:00,382.98,383.29,382.9,383.25,3688.0,376.9158,377.2209,376.8371,377.1816,3688.0
2023-08-08 13:10:00,383.25,383.59,383.23,383.54,3557.0,377.1816,377.5162,377.1619,377.467,3557.0
2023-08-08 13:15:00,383.73,384.03,383.73,383.95,2941.0,377.654,377.9492,377.654,377.8705,2941.0
2023-08-08 13:20:00,383.93,384.07,383.57,383.58,8783.0,377.8508,377.9886,377.4965,377.5063,8783.0
2023-08-08 13:25:00,383.62,384.26,383.54,384.25,7464.0,377.5457,378.1756,377.467,378.1657,7464.0
2023-08-08 13:30:00,384.36,384.72,383.92,383.97,8315.0,378.274,378.6283,377.8409,377.8902,8315.0
2023-08-08 13:35:00,383.98,384.34,383.91,384.29,2219.0,377.9,378.2543,377.8311,378.2051,2219.0
2023-08-08 13:40:00,384.25,384.55,383.94,384.55,4326.0,378.1657,378.461,377.8606,378.461,4326.0
2023-08-08 13:45:00,384.57,384.57,384.2,384.4,6439.0,378.4807,378.4807,378.1165,378.3133,6439.0
2023-08-08 13:50:00,384.22,384.65,384.22,384.58,4495.0,378.1362,378.5594,378.1362,378.4905,4495.0
2023-08-08 13:55:00,384.65,384.8,384.45,384.45,3100.0,378.5594,378.707,378.3626,378.3626,3100.0
2023-08-08 14:00:00,384.55,384.63,384.42,384.62,1998.0,378.461,378.5397,378.333,378.5299,1998.0
2023-08-08 14:05:00,384.61,384.75,384.37,384.63,6259.0,378.52,378.6578,378.2838,378.5397,6259.0
2023-08-08 14:10:00,384.65,385.27,384.63,385.11,4310.0,378.5594,379.1696,378.5397,379.0121,4310.0
2023-08-08 14:15:00,385.11,385.44,385.05,385.29,3524.0,379.0121,379.3369,378.9531,379.1892,3524.0
2023-08-08 14:20:00,385.33,385.58,385.3,385.57,2782.0,379.2286,379.4747,379.1991,379.4648,2782.0
2023-08-08 14:25:00,385.46,385.6,385.07,385.13,3800.0,379.3566,379.4943,378.9727,379.0318,3800.0
2023-08-08 14:30:00,385.25,385.91,385.21,385.91,5841.0,379.1499,379.7994,379.1105,379.7994,5841.0
2023-08-08 14:35:00,385.84,385.93,385.5,385.66,9371.0,379.7305,379.8191,379.3959,379.5534,9371.0
2023-08-08 14:40:00,385.73,385.73,384.92,385.06,3208.0,379.6223,379.6223,378.8251,378.9629,3208.0
2023-08-08 14:45:00,385.02,385.42,385.02,385.41,5073.0,378.9235,379.3172,378.9235,379.3073,5073.0
2023-08-08 14:50:00,385.48,385.8,385.33,385.72,6152.0,379.3762,379.6912,379.2286,379.6124,6152.0
2023-08-08 14:55:00,385.82,386.29,385.8,386.14,7770.0,379.7109,380.1734,379.6912,380.0258,7770.0
2023-08-08 15:00:00,386.05,386.05,385.28,385.83,5246.0,379.9372,379.9372,379.1794,379.7207,5246.0
2023-08-08 15:05:00,385.81,385.85,385.5,385.63,3741.0,379.701,379.7404,379.3959,379.5239,3741.0
2023-08-08 15:10:00,385.65,385.77,385.58,385.75,4594.0,379.5435,379.6616,379.4747,379.642,4594.0
2023-08-08 15:15:00,385.72,386.03,385.66,385.97,6374.0,379.6124,379.9175,379.5534,379.8585,6374.0
2023-08-08 15:20:00,386.06,386.07,385.5,385.56,8914.0,379.9471,379.9569,379.3959,379.455,8914.0
2023-08-08 15:25:00,385.65,386.09,385.6,385.95,7994.0,379.5435,379.9766,379.4943,379.8388,7994.0
2023-08-08 15:30:00,385.82,386.38,385.72,386.17,8590.0,379.7109,380.262,379.6124,380.0553,8590.0
2023-08-08 15:35:00,386.3,386.49,386.24,386.43,4447.0,380.1833,380.3702,380.1242,380.3112,4447.0
2023-08-08 15:40:00,386.42,387.06,386.42,386.79,4187.0,380.3014,380.9312,380.3014,380.6655,4187.0
2023-08-08 15:45:00,386.72,387.1,386.72,387.03,8657.0,380.5966,380.9706,380.5966,380.9017,8657.0
2023-08-08 15:50:00,387.14,387.14,386.41,386.47,11367.0,381.01,381.01,380.2915,380.3506,11367.0
2023-08-08 15:55:00,386.36,387.01,386.36,386.55,36972.0,380.2423,380.882,380.2423,380.4293,36972.0
2023-08-09 09:30:00,386.31,387.62,386.12,387.07,11000.0,380.1931,381.4824,380.0061,380.9411,11000.0
2023-08-09 09:35:00,386.92,388.13,386.2,388.06,6481.0,380.7934,381.9843,380.0848,381.9154,6481.0
2023-08-09 09:40:00,388.16,389.3,388.15,389.11,5062.0,382.0138,383.1358,382.004,382.9488,5062.0
2023-08-09 09:45:00,389.22,389.22,388.17,388.98,9352.0,383.057,383.057,382.0236,382.8208,9352.0
2023-08-09 09:50:00,388.9,389.36,388.33,389.36,5980.0,382.7421,383.1948,382.1811,383.1948,5980.0
2023-08-09 09:55:00,389.24,390.65,389.23,390.3,8946.0,383.0767,384.4644,383.0669,384.1199,8946.0
2023-08-09 10:00:00,390.46,391.0,390.42,390.64,9313.0,384.2774,384.8088,384.238,384.4545,9313.0
2023-08-09 10:05:00,390.56,390.82,390.34,390.79,7327.0,384.3758,384.6317,384.1593,384.6022,7327.0
2023-08-09 10:10:00,390.75,391.5,390.75,391.5,4761.0,384.5628,385.3009,384.5628,385.3009,4761.0
2023-08-09 10:15:00,391.63,391.72,391.25,391.61,5186.0,385.4289,385.5174,385.0549,385.4092,5186.0
2023-08-09 10:20:00,391.72,392.01,391.01,391.02,7217.0,385.5174,385.8028,384.8187,384.8285,7217.0
2023-08-09 10:25:00,391.02,391.78,390.7,391.77,14579.0,384.8285,385.5765,384.5136,385.5666,14579.0
2023-08-09 10:30:00,391.63,391.77,390.82,390.94,3855.0,385.4289,385.5666,384.6317,384.7498,3855.0
2023-08-09 10:35:00,390.97,391.36,390.88,390.96,3372.0,384.7793,385.1631,384.6907,384.7695,3372.0
2023-08-09 10:40:00,390.64,390.73,390.0,390.17,2909.0,384.4545,384.5431,383.8247,383.992,2909.0
2023-08-09 10:45:00,390.0,390.13,389.55,389.56,1803.0,383.8247,383.9526,383.3818,383.3916,1803.0
2023-08-09 10:50:00,389.25,390.04,389.15,389.97,8061.0,383.0865,383.864,382.9881,383.7951,8061.0
2023-08-09 10:55:00,389.94,389.94,389.23,389.27,2302.0,383.7656,383.7656,383.0669,383.1062,2302.0
2023-08-09 11:00:00,389.06,389.68,389.0,389.68,1800.0,382.8996,383.5097,382.8405,383.5097,1800.0
2023-08-09 11:05:00,389.71,389.71,389.07,389.51,5461.0,383.5393,383.5393,382.9094,383.3424,5461.0
2023-08-09 11:10:00,389.58,389.69,389.0,389.08,1537.0,383.4113,383.5196,382.8405,382.9192,1537.0
2023-08-09 11:15:00,389.11,389.11,388.45,388.56,2466.0,382.9488,382.9488,382.2992,382.4075,2466.0
2023-08-09 11:20:00,388.34,388.67,388.12,388.63,2803.0,382.191,382.5157,381.9744,382.4764,2803.0
2023-08-09 11:25:00,388.56,388.64,388.07,388.15,2742.0,382.4075,382.4862,381.9252,382.004,2742.0
2023-08-09 11:30:00,388.05,388.56,387.97,388.51,5995.0,381.9055,382.4075,381.8268,382.3583,5995.0
2023-08-09 11:35:00,388.58,388.58,387.85,388.08,1027.0,382.4272,382.4272,381.7087,381.9351,1027.0
2023-08-09 11:40:00,388.17,388.39,388.17,388.28,2722.0,382.0236,382.2402,382.0236,382.1319,2722.0
2023-08-09 11:45:00,388.17,388.33,387.9,388.13,2556.0,382.0236,382.1811,381.7579,381.9843,2556.0
2023-08-09 11:50:00,387.89,387.89,387.38,387.52,2580.0,381.7481,381.7481,381.2462,381.3839,2580.0
2023-08-09 11:55:00,387.53,387.86,387.32,387.86,5251.0,381.3938,381.7186,381.1871,381.7186,5251.0
2023-08-09 12:00:00,387.78,388.25,387.78,388.14,4153.0,381.6398,382.1024,381.6398,381.9941,4153.0
2023-08-09 12:05:00,388.24,388.6,388.21,388.51,4009.0,382.0925,382.4468,382.063,382.3583,4009.0
2023-08-09 12:10:00,388.48,388.56,388.16,388.48,2678.0,382.3287,382.4075,382.0138,382.3287,2678.0
2023-08-09 12:15:00,388.66,388.77,388.38,388.57,3007.0,382.5059,382.6141,382.2303,382.4173,3007.0
2023-08-09 12:20:00,388.35,388.44,388.02,388.29,2368.0,382.2008,382.2894,381.876,382.1417,2368.0
2023-08-09 12:25:00,388.34,388.44,388.34,388.35,1104.0,382.191,382.2894,382.191,382.2008,1104.0
2023-08-09 12:30:00,388.26,388.78,388.19,388.78,2331.0,382.1122,382.624,382.0433,382.624,2331.0
2023-08-09 12:35:00,388.83,389.02,388.75,388.91,1300.0,382.6732,382.8602,382.5945,382.7519,1300.0
2023-08-09 12:40:00,389.01,389.01,388.69,388.69,1100.0,382.8503,382.8503,382.5354,382.5354,1100.0
2023-08-09 12:45:00,388.49,388.85,388.49,388.66,1265.0,382.3386,382.6929,382.3386,382.5059,1265.0
2023-08-09 12:50:00,388.74,388.9,388.62,388.9,800.0,382.5846,382.7421,382.4665,382.7421,800.0
2023-08-09 12:55:00,388.89,388.89,388.49,388.52,1200.0,382.7322,382.7322,382.3386,382.3681,1200.0
2023-08-09 13:00:00,388.32,388.63,388.22,388.61,2331.0,382.1713,382.4764,382.0729,382.4567,2331.0
2023-08-09 13:05:00,388.62,389.05,388.62,389.05,2752.0,382.4665,382.8897,382.4665,382.8897,2752.0
2023-08-09 13:10:00,389.05,389.31,388.96,389.31,1506.0,382.8897,383.1456,382.8011,383.1456,1506.0
2023-08-09 13:15:00,389.34,389.41,389.12,389.18,1600.0,383.1751,383.244,382.9586,383.0177,1600.0
2023-08-09 13:20:00,389.18,389.39,389.05,389.25,2345.0,383.0177,383.2243,382.8897,383.0865,2345.0
2023-08-09 13:25:00,389.28,389.91,389.28,389.68,3158.0,383.1161,383.7361,383.1161,383.5097,3158.0
2023-08-09 13:30:00,389.66,389.66,389.39,389.5,3126.0,383.4901,383.4901,383.2243,383.3326,3126.0
2023-08-09 13:35:00,389.48,389.6,389.48,389.51,2424.0,383.3129,383.431,383.3129,383.3424,2424.0
2023-08-09 13:40:00,389.5,389.5,389.18,389.3,2259.0,383.3326,383.3326,383.0177,383.1358,2259.0
2023-08-09 13:45:00,389.5,389.51,389.07,389.22,1436.0,383.3326,383.3424,382.9094,383.057,1436.0
2023-08-09 13:50:00,389.23,389.4,389.17,389.3,1809.0,383.0669,383.2342,383.0078,383.1358,1809.0
2023-08-09 13:55:00,389.31,389.47,389.17,389.32,1332.0,383.1456,383.3031,383.0078,383.1554,1332.0
2023-08-09 14:00:00,389.44,389.57,389.08,389.47,3444.0,383.2735,383.4015,382.9192,383.3031,3444.0
2023-08-09 14:05:00,389.5,389.75,389.43,389.73,6640.0,383.3326,383.5786,383.2637,383.5589,6640.0
2023-08-09 14:10:00,389.82,390.04,389.79,390.04,2104.0,383.6475,383.864,383.618,383.864,2104.0
2023-08-09 14:15:00,390.0,390.18,389.71,390.17,3360.0,383.8247,384.0018,383.5393,383.992,3360.0
2023-08-09 14:20:00,390.19,390.24,389.73,390.04,6542.0,384.0117,384.0609,383.5589,383.864,6542.0
2023-08-09 14:25:00,389.85,390.43,389.85,390.37,2282.0,383.677,384.2479,383.677,384.1888,2282.0
2023-08-09 14:30:00,390.48,390.76,390.3,390.54,3211.0,384.2971,384.5726,384.1199,384.3561,3211.0
2023-08-09 14:35:00,390.44,390.52,390.18,390.19,5701.0,384.2577,384.3364,384.0018,384.0117,5701.0
2023-08-09 14:40:00,390.2,390.21,389.84,389.98,3341.0,384.0215,384.0313,383.6672,383.805,3341.0
2023-08-09 14:45:00,389.98,389.98,389.53,389.63,4773.0,383.805,383.805,383.3621,383.4605,4773.0
2023-08-09 14:50:00,389.57,389.64,389.29,389.54,4365.0,383.4015,383.4704,383.1259,383.372,4365.0
2023-08-09 14:55:00,389.5,389.84,389.5,389.59,4852.0,383.3326,383.6672,383.3326,383.4212,4852.0
2023-08-09 15:00:00,389.69,389.83,389.39,389.83,3769.0,383.5196,383.6574,383.2243,383.6574,3769.0
2023-08-09 15:05:00,389.92,389.99,389.55,389.82,7121.0,383.7459,383.8148,383.3818,383.6475,7121.0
2023-08-09 15:10:00,389.7,389.8,389.4,389.59,17104.0,383.5294,383.6278,383.2342,383.4212,17104.0
2023-08-09 15:15:00,389.45,389.97,389.27,389.95,6563.0,383.2834,383.7951,383.1062,383.7755,6563.0
2023-08-09 15:20:00,389.94,390.4,389.94,390.22,4159.0,383.7656,384.2183,383.7656,384.0412,4159.0
2023-08-09 15:25:00,390.35,390.47,389.82,390.06,5683.0,384.1691,384.2872,383.6475,383.8837,5683.0
2023-08-09 15:30:00,390.07,390.35,390.02,390.13,9070.0,383.8936,384.1691,383.8444,383.9526,9070.0
2023-08-09 15:35:00,390.17,390.38,389.64,389.71,5790.0,383.992,384.1987,383.4704,383.5393,5790.0
2023-08-09 15:40:00,389.72,389.96,389.69,389.79,10253.0,383.5491,383.7853,383.5196,383.618,10253.0
2023-08-09 15:45:00,389.71,389.71,388.39,388.55,7831.0,383.5393,383.5393,382.2402,382.3976,7831.0
2023-08-09 15:50:00,388.49,388.78,388.21,388.71,15889.0,382.3386,382.624,382.063,382.5551,15889.0
2023-08-09 15:55:00,388.72,388.77,387.52,387.78,72406.0,382.5649,382.6141,381.3839,381.6398,72406.0
2023-08-10 09:30:00,389.9,391.36,388.65,390.31,22675.0,383.7263,385.1631,382.496,384.1298,22675.0
2023-08-10 09:35:00,390.29,391.89,390.28,391.89,40732.0,384.1101,385.6847,384.1002,385.6847,40732.0
2023-08-10 09:40:00,392.23,392.31,390.95,390.95,2751.0,386.0194,386.0981,384.7596,384.7596,2751.0
2023-08-10 09:45:00,391.47,393.03,391.3,392.87,4974.0,385.2714,386.8067,385.1041,386.6492,4974.0
2023-08-10 09:50:00,392.63,392.84,392.04,392.48,2519.0,386.413,386.6197,385.8324,386.2654,2519.0
2023-08-10 09:55:00,392.47,392.83,392.47,392.72,3547.0,386.2556,386.6099,386.2556,386.5016,3547.0
2023-08-10 10:00:00,392.89,393.05,392.38,392.38,6069.0,386.6689,386.8264,386.167,386.167,6069.0
2023-08-10 10:05:00,392.48,392.74,392.25,392.71,8179.0,386.2654,386.5213,386.039,386.4918,8179.0
2023-08-10 10:10:00,392.69,392.82,392.27,392.68,8727.0,386.4721,386.6,386.0587,386.4622,8727.0
2023-08-10 10:15:00,392.65,392.87,392.35,392.75,9024.0,386.4327,386.6492,386.1375,386.5311,9024.0
2023-08-10 10:20:00,392.75,392.85,392.07,392.77,7405.0,386.5311,386.6295,385.8619,386.5508,7405.0
2023-08-10 10:25:00,392.87,392.95,392.48,392.83,4000.0,386.6492,386.728,386.2654,386.6099,4000.0
2023-08-10 10:30:00,392.97,393.31,392.81,393.1,11471.0,386.7476,387.0823,386.5902,386.8756,11471.0
2023-08-10 10:35:00,393.08,393.22,392.57,393.2,6566.0,386.8559,386.9937,386.354,386.974,6566.0
2023-08-10 10:40:00,393.22,393.29,392.69,393.19,7453.0,386.9937,387.0626,386.4721,386.9642,7453.0
2023-08-10 10:45:00,393.17,393.21,392.4,393.21,5103.0,386.9445,386.9838,386.1867,386.9838,5103.0
2023-08-10 10:50:00,393.22,393.45,392.58,393.45,8037.0,386.9937,387.22,386.3638,387.22,8037.0
2023-08-10 10:55:00,393.39,394.02,393.39,393.62,3999.0,387.161,387.781,387.161,387.3874,3999.0
2023-08-10 11:00:00,393.56,393.56,392.72,393.21,4761.0,387.3283,387.3283,386.5016,386.9838,4761.0
2023-08-10 11:05:00,393.09,393.9,392.98,393.61,5296.0,386.8657,387.6629,386.7575,387.3775,5296.0
2023-08-10 11:10:00,393.59,393.87,393.39,393.77,3435.0,387.3578,387.6334,387.161,387.535,3435.0
2023-08-10 11:15:00,393.48,393.5,393.11,393.12,2197.0,387.2496,387.2693,386.8854,386.8953,2197.0
2023-08-10 11:20:00,392.83,393.49,392.83,393.32,2458.0,386.6099,387.2594,386.6099,387.0921,2458.0
2023-08-10 11:25:00,393.62,394.14,393.61,394.11,5496.0,387.3874,387.8991,387.3775,387.8696,5496.0
2023-08-10 11:30:00,394.14,394.58,394.03,394.56,4371.0,387.8991,388.3322,387.7909,388.3125,4371.0
2023-08-10 11:35:00,394.56,394.75,394.06,394.16,3403.0,388.3125,388.4995,387.8204,387.9188,3403.0
2023-08-10 11:40:00,393.95,394.15,393.3,393.3,3839.0,387.7121,387.909,387.0724,387.0724,3839.0
2023-08-10 11:45:00,393.59,393.85,393.08,393.75,11868.0,387.3578,387.6137,386.8559,387.5153,11868.0
2023-08-10 11:50:00,393.74,393.74,392.16,392.34,5128.0,387.5055,387.5055,385.9505,386.1276,5128.0
2023-08-10 11:55:00,392.41,392.87,392.36,392.82,4938.0,386.1965,386.6492,386.1473,386.6,4938.0
2023-08-10 12:00:00,392.71,392.84,392.39,392.64,5753.0,386.4918,386.6197,386.1768,386.4229,5753.0
2023-08-10 12:05:00,392.74,392.83,392.18,392.35,2518.0,386.5213,386.6099,385.9702,386.1375,2518.0
2023-08-10 12:10:00,392.47,392.61,392.12,392.31,3773.0,386.2556,386.3933,385.9111,386.0981,3773.0
2023-08-10 12:15:00,392.28,392.29,391.6,392.03,9545.0,386.0686,386.0784,385.3993,385.8225,9545.0
2023-08-10 12:20:00,392.15,392.17,391.36,391.36,4516.0,385.9406,385.9603,385.1631,385.1631,4516.0
2023-08-10 12:25:00,391.29,391.44,390.72,391.39,4815.0,385.0942,385.2419,384.5333,385.1927,4815.0
2023-08-10 12:30:00,391.49,391.68,391.2,391.2,1308.0,385.2911,385.4781,385.0057,385.0057,1308.0
2023-08-10 12:35:00,391.52,392.14,391.52,392.14,1308.0,385.3206,385.9308,385.3206,385.9308,1308.0
2023-08-10 12:40:00,392.04,392.21,391.95,392.07,1282.0,385.8324,385.9997,385.7438,385.8619,1282.0
2023-08-10 12:45:00,392.32,392.66,392.32,392.44,1864.0,386.1079,386.4426,386.1079,386.226,1864.0
2023-08-10 12:50:00,392.4,392.4,391.72,391.85,1335.0,386.1867,386.1867,385.5174,385.6454,1335.0
2023-08-10 12:55:00,391.73,391.87,390.88,391.04,2730.0,385.5273,385.6651,384.6907,384.8482,2730.0
2023-08-10 13:00:00,391.13,391.35,391.03,391.23,1832.0,384.9368,385.1533,384.8384,385.0352,1832.0
2023-08-10 13:05:00,391.4,391.71,391.36,391.51,3104.0,385.2025,385.5076,385.1631,385.3108,3104.0
2023-08-10 13:10:00,391.59,391.59,391.12,391.3,969.0,385.3895,385.3895,384.9269,385.1041,969.0
2023-08-10 13:15:00,391.24,391.24,390.81,390.81,1405.0,385.045,385.045,384.6218,384.6218,1405.0
2023-08-10 13:20:00,390.81,390.83,390.09,390.25,7350.0,384.6218,384.6415,383.9132,384.0707,7350.0
2023-08-10 13:25:00,390.35,390.51,390.07,390.31,4196.0,384.1691,384.3266,383.8936,384.1298,4196.0
2023-08-10 13:30:00,390.36,390.5,390.21,390.48,3720.0,384.179,384.3168,384.0313,384.2971,3720.0
2023-08-10 13:35:00,390.49,390.49,389.91,389.91,3318.0,384.3069,384.3069,383.7361,383.7361,3318.0
2023-08-10 13:40:00,389.97,389.97,389.65,389.8,1453.0,383.7951,383.7951,383.4802,383.6278,1453.0
2023-08-10 13:45:00,389.82,390.0,389.42,389.42,7160.0,383.6475,383.8247,383.2539,383.2539,7160.0
2023-08-10 13:50:00,389.48,389.61,389.2,389.21,7835.0,383.3129,383.4408,383.0373,383.0472,7835.0
2023-08-10 13:55:00,389.03,389.03,388.42,388.6,2000.0,382.87,382.87,382.2697,382.4468,2000.0
2023-08-10 14:00:00,388.6,388.81,388.31,388.64,2723.0,382.4468,382.6535,382.1614,382.4862,2723.0
2023-08-10 14:05:00,388.72,389.1,388.64,388.88,2861.0,382.5649,382.9389,382.4862,382.7224,2861.0
2023-08-10 14:10:00,388.77,389.23,388.75,389.23,5939.0,382.6141,383.0669,382.5945,383.0669,5939.0
2023-08-10 14:15:00,388.97,389.3,388.73,388.78,7002.0,382.811,383.1358,382.5748,382.624,7002.0
2023-08-10 14:20:00,388.73,389.09,388.73,389.09,1694.0,382.5748,382.9291,382.5748,382.9291,1694.0
2023-08-10 14:25:00,388.98,388.98,388.55,388.56,2574.0,382.8208,382.8208,382.3976,382.4075,2574.0
2023-08-10 14:30:00,388.71,388.9,388.13,388.19,15587.0,382.5551,382.7421,381.9843,382.0433,15587.0
2023-08-10 14:35:00,388.22,388.46,388.0,388.35,3426.0,382.0729,382.3091,381.8563,382.2008,3426.0
2023-08-10 14:40:00,388.3,388.37,388.01,388.21,1521.0,382.1516,382.2205,381.8662,382.063,1521.0
2023-08-10 14:45:00,388.32,388.56,387.97,388.49,2206.0,382.1713,382.4075,381.8268,382.3386,2206.0
2023-08-10 14:50:00,388.52,389.09,388.33,389.06,3402.0,382.3681,382.9291,382.1811,382.8996,3402.0
2023-08-10 14:55:00,389.09,389.09,388.65,389.06,20085.0,382.9291,382.9291,382.496,382.8996,20085.0
2023-08-10 15:00:00,389.24,389.24,388.54,388.94,6411.0,383.0767,383.0767,382.3878,382.7815,6411.0
2023-08-10 15:05:00,389.12,389.13,388.88,388.99,4645.0,382.9586,382.9684,382.7224,382.8307,4645.0
2023-08-10 15:10:00,389.08,389.23,388.78,389.05,10959.0,382.9192,383.0669,382.624,382.8897,10959.0
2023-08-10 15:15:00,389.16,389.69,388.94,389.69,4437.0,382.998,383.5196,382.7815,383.5196,4437.0
2023-08-10 15:20:00,389.71,389.73,388.98,389.07,2601.0,383.5393,383.5589,382.8208,382.9094,2601.0
2023-08-10 15:25:00,388.94,389.07,388.71,388.85,2440.0,382.7815,382.9094,382.5551,382.6929,2440.0
2023-08-10 15:30:00,388.8,388.81,388.24,388.34,3503.0,382.6437,382.6535,382.0925,382.191,3503.0
2023-08-10 15:35:00,388.13,388.47,388.08,388.3,3787.0,381.9843,382.3189,381.9351,382.1516,3787.0
2023-08-10 15:40:00,388.31,388.31,387.55,387.55,7177.0,382.1614,382.1614,381.4135,381.4135,7177.0
2023-08-10 15:45:00,387.48,388.0,387.19,387.64,10900.0,381.3446,381.8563,381.0592,381.502,10900.0
2023-08-10 15:50:00,387.5,388.21,387.38,387.91,12809.0,381.3643,382.063,381.2462,381.7678,12809.0
2023-08-10 15:55:00,387.86,388.19,387.64,387.93,39246.0,381.7186,382.0433,381.502,381.7874,39246.0
2023-08-11 09:30:00,385.17,386.38,383.46,385.13,16939.0,379.0712,380.262,377.3882,379.0318,16939.0
2023-08-11 09:35:00,385.11,385.6,384.91,385.49,3900.0,379.0121,379.4943,378.8153,379.3861,3900.0
2023-08-11 09:40:00,385.25,385.26,384.46,385.07,6825.0,379.1499,379.1597,378.3724,378.9727,6825.0
2023-08-11 09:45:00,385.07,386.07,384.76,386.04,4756.0,378.9727,379.9569,378.6676,379.9274,4756.0
2023-08-11 09:50:00,385.95,385.95,385.4,385.63,6138.0,379.8388,379.8388,379.2975,379.5239,6138.0
2023-08-11 09:55:00,385.59,386.06,385.2,385.42,5668.0,379.4845,379.9471,379.1007,379.3172,5668.0
2023-08-11 10:00:00,385.45,386.78,385.45,386.13,5545.0,379.3467,380.6557,379.3467,380.0159,5545.0
2023-08-11 10:05:00,386.63,386.63,386.19,386.59,3180.0,380.508,380.508,380.075,380.4687,3180.0
2023-08-11 10:10:00,386.6,386.69,386.11,386.66,4445.0,380.4785,380.5671,379.9963,380.5376,4445.0
2023-08-11 10:15:00,386.64,386.93,386.6,386.87,2723.0,380.5179,380.8033,380.4785,380.7442,2723.0
2023-08-11 10:20:00,387.03,387.69,387.03,387.52,5254.0,380.9017,381.5512,380.9017,381.3839,5254.0
2023-08-11 10:25:00,387.66,387.87,387.33,387.65,2700.0,381.5217,381.7284,381.1969,381.5119,2700.0
2023-08-11 10:30:00,387.67,387.87,387.2,387.2,2342.0,381.5316,381.7284,381.069,381.069,2342.0
2023-08-11 10:35:00,387.06,387.95,386.89,387.84,3424.0,380.9312,381.8071,380.7639,381.6989,3424.0
2023-08-11 10:40:00,387.84,388.07,387.26,387.42,2975.0,381.6989,381.9252,381.1281,381.2855,2975.0
2023-08-11 10:45:00,387.38,387.51,387.21,387.41,3600.0,381.2462,381.3741,381.0788,381.2757,3600.0
2023-08-11 10:50:00,387.46,387.46,386.82,387.05,2757.0,381.3249,381.3249,380.695,380.9214,2757.0
2023-08-11 10:55:00,387.18,387.72,386.83,386.94,5856.0,381.0493,381.5808,380.7049,380.8131,5856.0
2023-08-11 11:00:00,387.04,387.15,386.98,387.08,2719.0,380.9115,381.0198,380.8525,380.9509,2719.0
2023-08-11 11:05:00,387.09,387.17,386.58,386.81,2102.0,380.9607,381.0395,380.4588,380.6852,2102.0
2023-08-11 11:10:00,386.7,386.81,386.01,386.11,2348.0,380.5769,380.6852,379.8978,379.9963,2348.0
2023-08-11 11:15:00,385.99,386.12,385.46,385.66,5771.0,379.8782,380.0061,379.3566,379.5534,5771.0
2023-08-11 11:20:00,386.05,386.36,385.65,385.65,6725.0,379.9372,380.2423,379.5435,379.5435,6725.0
2023-08-11 11:25:00,385.65,386.05,385.44,386.01,5069.0,379.5435,379.9372,379.3369,379.8978,5069.0
2023-08-11 11:30:00,386.13,386.39,385.95,386.39,3412.0,380.0159,380.2718,379.8388,380.2718,3412.0
2023-08-11 11:35:00,386.37,386.84,386.27,386.55,3268.0,380.2521,380.7147,380.1537,380.4293,3268.0
2023-08-11 11:40:00,386.3,386.66,386.17,386.47,4373.0,380.1833,380.5376,380.0553,380.3506,4373.0
2023-08-11 11:45:00,386.71,387.01,386.59,386.75,6488.0,380.5868,380.882,380.4687,380.6261,6488.0
2023-08-11 11:50:00,386.53,386.78,386.5,386.61,1540.0,380.4096,380.6557,380.3801,380.4883,1540.0
2023-08-11 11:55:00,386.61,387.49,386.61,387.43,2605.0,380.4883,381.3544,380.4883,381.2954,2605.0
2023-08-11 12:00:00,387.51,387.77,387.37,387.47,3601.0,381.3741,381.63,381.2363,381.3347,3601.0
2023-08-11 12:05:00,387.4,387.94,387.39,387.7,2100.0,381.2658,381.7973,381.256,381.5611,2100.0
2023-08-11 12:10:00,387.72,387.81,387.52,387.75,1921.0,381.5808,381.6693,381.3839,381.6103,1921.0
2023-08-11 12:15:00,387.83,387.99,387.74,387.75,2393.0,381.689,381.8465,381.6005,381.6103,2393.0
2023-08-11 12:20:00,387.75,387.9,387.48,387.48,3530.0,381.6103,381.7579,381.3446,381.3446,3530.0
2023-08-11 12:25:00,387.47,387.47,387.07,387.25,2255.0,381.3347,381.3347,380.9411,381.1182,2255.0
2023-08-11 12:30:00,387.55,387.63,387.09,387.11,2600.0,381.4135,381.4922,380.9607,380.9804,2600.0
2023-08-11 12:35:00,387.17,387.17,386.86,386.86,1800.0,381.0395,381.0395,380.7344,380.7344,1800.0
2023-08-11 12:40:00,386.92,386.92,386.65,386.78,3055.0,380.7934,380.7934,380.5277,380.6557,3055.0
2023-08-11 12:45:00,386.84,387.12,386.76,386.97,2900.0,380.7147,380.9903,380.636,380.8426,2900.0
2023-08-11 12:50:00,386.98,387.59,386.91,387.59,3871.0,380.8525,381.4528,380.7836,381.4528,3871.0
2023-08-11 12:55:00,387.59,387.66,387.0,387.56,4996.0,381.4528,381.5217,380.8722,381.4233,4996.0
2023-08-11 13:00:00,387.75,388.09,387.74,388.02,2506.0,381.6103,381.9449,381.6005,381.876,2506.0
2023-08-11 13:05:00,388.0,388.05,387.42,387.43,4208.0,381.8563,381.9055,381.2855,381.2954,4208.0
2023-08-11 13:10:00,387.43,387.69,387.43,387.56,2504.0,381.2954,381.5512,381.2954,381.4233,2504.0
2023-08-11 13:15:00,387.62,387.64,387.41,387.58,2073.0,381.4824,381.502,381.2757,381.443,2073.0
2023-08-11 13:20:00,387.66,387.83,387.53,387.67,3047.0,381.5217,381.689,381.3938,381.5316,3047.0
2023-08-11 13:25:00,387.72,388.09,387.59,387.96,3554.0,381.5808,381.9449,381.4528,381.817,3554.0
2023-08-11 13:30:00,388.0,388.0,387.52,387.52,1753.0,381.8563,381.8563,381.3839,381.3839,1753.0
2023-08-11 13:35:00,387.65,387.65,387.05,387.25,1300.0,381.5119,381.5119,380.9214,381.1182,1300.0
2023-08-11 13:40:00,387.24,387.38,386.61,386.61,2312.0,381.1084,381.2462,380.4883,380.4883,2312.0
2023-08-11 13:45:00,386.81,386.85,386.56,386.56,2859.0,380.6852,380.7245,380.4391,380.4391,2859.0
2023-08-11 13:50:00,386.63,386.78,386.36,386.74,5641.0,380.508,380.6557,380.2423,380.6163,5641.0
2023-08-11 13:55:00,386.77,387.05,386.46,387.05,4896.0,380.6458,380.9214,380.3407,380.9214,4896.0
2023-08-11 14:00:00,386.96,387.17,386.77,386.94,2397.0,380.8328,381.0395,380.6458,380.8131,2397.0
2023-08-11 14:05:00,386.95,387.28,386.94,387.01,4884.0,380.823,381.1477,380.8131,380.882,4884.0
2023-08-11 14:10:00,387.01,387.07,386.79,386.95,2779.0,380.882,380.9411,380.6655,380.823,2779.0
2023-08-11 14:15:00,387.07,387.31,386.92,387.13,6169.0,380.9411,381.1773,380.7934,381.0001,6169.0
2023-08-11 14:20:00,387.11,387.26,386.85,387.26,3489.0,380.9804,381.1281,380.7245,381.1281,3489.0
2023-08-11 14:25:00,387.34,387.6,387.18,387.53,3514.0,381.2068,381.4627,381.0493,381.3938,3514.0
2023-08-11 14:30:00,387.51,388.05,387.51,387.71,2301.0,381.3741,381.9055,381.3741,381.5709,2301.0
2023-08-11 14:35:00,387.71,388.0,387.61,387.98,3511.0,381.5709,381.8563,381.4725,381.8367,3511.0
2023-08-11 14:40:00,388.01,388.18,387.92,388.18,3372.0,381.8662,382.0335,381.7776,382.0335,3372.0
2023-08-11 14:45:00,388.24,388.46,388.18,388.42,2323.0,382.0925,382.3091,382.0335,382.2697,2323.0
2023-08-11 14:50:00,388.47,388.47,388.15,388.35,1904.0,382.3189,382.3189,382.004,382.2008,1904.0
2023-08-11 14:55:00,388.41,388.51,388.19,388.19,4790.0,382.2598,382.3583,382.0433,382.0433,4790.0
2023-08-11 15:00:00,388.1,388.29,387.69,388.23,6108.0,381.9548,382.1417,381.5512,382.0827,6108.0
2023-08-11 15:05:00,388.33,388.49,388.02,388.13,6233.0,382.1811,382.3386,381.876,381.9843,6233.0
2023-08-11 15:10:00,388.02,388.06,387.8,387.95,3200.0,381.876,381.9154,381.6595,381.8071,3200.0
2023-08-11 15:15:00,387.85,388.34,387.84,388.28,3533.0,381.7087,382.191,381.6989,382.1319,3533.0
2023-08-11 15:20:00,388.27,388.46,388.13,388.45,4557.0,382.1221,382.3091,381.9843,382.2992,4557.0
2023-08-11 15:25:00,388.38,388.58,388.24,388.29,3711.0,382.2303,382.4272,382.0925,382.1417,3711.0
2023-08-11 15:30:00,388.26,388.37,388.03,388.11,5978.0,382.1122,382.2205,381.8859,381.9646,5978.0
2023-08-11 15:35:00,388.18,388.2,387.54,387.75,5950.0,382.0335,382.0532,381.4036,381.6103,5950.0
2023-08-11 15:40:00,387.74,387.9,387.63,387.84,7493.0,381.6005,381.7579,381.4922,381.6989,7493.0
2023-08-11 15:45:00,387.75,387.85,387.3,387.64,10779.0,381.6103,381.7087,381.1674,381.502,10779.0
2023-08-11 15:50:00,387.46,387.68,387.21,387.27,18700.0,381.3249,381.5414,381.0788,381.1379,18700.0
2023-08-11 15:55:00,387.27,387.85,387.1,387.85,51447.0,381.1379,381.7087,380.9706,381.7087,51447.0
2023-08-14 09:30:00,388.06,389.63,387.51,387.61,19659.0,381.9154,383.4605,381.3741,381.4725,19659.0
2023-08-14 09:35:00,387.72,388.31,387.45,387.61,5910.0,381.5808,382.1614,381.315,381.4725,5910.0
2023-08-14 09:40:00,387.62,387.88,387.2,387.33,3600.0,381.4824,381.7382,381.069,381.1969,3600.0
2023-08-14 09:45:00,387.1,387.36,386.61,387.07,6595.0,380.9706,381.2265,380.4883,380.9411,6595.0
2023-08-14 09:50:00,387.18,388.29,386.98,388.12,5933.0,381.0493,382.1417,380.8525,381.9744,5933.0
2023-08-14 09:55:00,388.05,388.76,388.05,388.62,3615.0,381.9055,382.6043,381.9055,382.4665,3615.0
2023-08-14 10:00:00,388.96,389.58,388.69,389.49,6265.0,382.8011,383.4113,382.5354,383.3227,6265.0
2023-08-14 10:05:00,389.7,389.95,389.2,389.5,6752.0,383.5294,383.7755,383.0373,383.3326,6752.0
2023-08-14 10:10:00,389.6,389.95,389.24,389.76,8963.0,383.431,383.7755,383.0767,383.5885,8963.0
2023-08-14 10:15:00,389.7,389.72,388.91,389.15,4963.0,383.5294,383.5491,382.7519,382.9881,4963.0
2023-08-14 10:20:00,389.35,389.59,388.99,389.48,6727.0,383.185,383.4212,382.8307,383.3129,6727.0
2023-08-14 10:25:00,389.61,389.92,389.6,389.76,3736.0,383.4408,383.7459,383.431,383.5885,3736.0
2023-08-14 10:30:00,389.89,390.53,389.74,390.51,7409.0,383.7164,384.3463,383.5688,384.3266,7409.0
2023-08-14 10:35:00,390.56,390.63,390.04,390.19,3324.0,384.3758,384.4447,383.864,384.0117,3324.0
2023-08-14 10:40:00,390.23,390.43,389.95,390.03,6273.0,384.051,384.2479,383.7755,383.8542,6273.0
2023-08-14 10:45:00,390.15,390.15,389.59,389.96,3613.0,383.9723,383.9723,383.4212,383.7853,3613.0
2023-08-14 10:50:00,390.02,390.16,389.47,389.47,3219.0,383.8444,383.9821,383.3031,383.3031,3219.0
2023-08-14 10:55:00,389.6,389.63,388.74,389.21,5434.0,383.431,383.4605,382.5846,383.0472,5434.0
2023-08-14 11:00:00,389.17,389.57,389.08,389.57,4077.0,383.0078,383.4015,382.9192,383.4015,4077.0
2023-08-14 11:05:00,389.56,389.79,389.18,389.66,5024.0,383.3916,383.618,383.0177,383.4901,5024.0
2023-08-14 11:10:00,389.7,389.7,389.16,389.23,3304.0,383.5294,383.5294,382.998,383.0669,3304.0
2023-08-14 11:15:00,389.25,389.38,388.77,389.08,3166.0,383.0865,383.2145,382.6141,382.9192,3166.0
2023-08-14 11:20:00,389.25,389.59,389.18,389.46,4510.0,383.0865,383.4212,383.0177,383.2932,4510.0
2023-08-14 11:25:00,389.47,389.47,388.9,389.2,4021.0,383.3031,383.3031,382.7421,383.0373,4021.0
2023-08-14 11:30:00,389.28,389.35,388.85,388.92,1702.0,383.1161,383.185,382.6929,382.7618,1702.0
2023-08-14 11:35:00,388.86,389.05,388.67,389.02,4657.0,382.7027,382.8897,382.5157,382.8602,4657.0
2023-08-14 11:40:00,389.03,389.78,389.03,389.78,2428.0,382.87,383.6082,382.87,383.6082,2428.0
2023-08-14 11:45:00,389.86,389.86,389.26,389.26,2227.0,383.6869,383.6869,383.0964,383.0964,2227.0
2023-08-14 11:50:00,389.26,389.61,389.17,389.33,2649.0,383.0964,383.4408,383.0078,383.1653,2649.0
2023-08-14 11:55:00,389.19,389.52,388.98,389.09,5201.0,383.0275,383.3523,382.8208,382.9291,5201.0
2023-08-14 12:00:00,389.04,389.06,388.91,388.97,2000.0,382.8799,382.8996,382.7519,382.811,2000.0
2023-08-14 12:05:00,388.9,388.97,388.67,388.89,7846.0,382.7421,382.811,382.5157,382.7322,7846.0
2023-08-14 12:10:00,388.89,388.89,388.6,388.72,2251.0,382.7322,382.7322,382.4468,382.5649,2251.0
2023-08-14 12:15:00,388.62,389.01,388.61,389.01,4417.0,382.4665,382.8503,382.4567,382.8503,4417.0
2023-08-14 12:20:00,388.99,389.11,388.37,388.54,2788.0,382.8307,382.9488,382.2205,382.3878,2788.0
2023-08-14 12:25:00,388.47,388.61,388.33,388.59,1500.0,382.3189,382.4567,382.1811,382.437,1500.0
2023-08-14 12:30:00,388.54,388.79,388.48,388.48,2893.0,382.3878,382.6338,382.3287,382.3287,2893.0
2023-08-14 12:35:00,388.71,388.97,388.71,388.89,1110.0,382.5551,382.811,382.5551,382.7322,1110.0
2023-08-14 12:40:00,388.97,389.32,388.83,389.01,3534.0,382.811,383.1554,382.6732,382.8503,3534.0
2023-08-14 12:45:00,389.13,389.43,389.13,389.34,900.0,382.9684,383.2637,382.9684,383.1751,900.0
2023-08-14 12:50:00,389.3,389.47,389.12,389.4,902.0,383.1358,383.3031,382.9586,383.2342,902.0
2023-08-14 12:55:00,389.3,389.34,389.22,389.22,1236.0,383.1358,383.1751,383.057,383.057,1236.0
2023-08-14 13:00:00,389.4,389.42,389.18,389.36,1711.0,383.2342,383.2539,383.0177,383.1948,1711.0
2023-08-14 13:05:00,389.31,389.38,389.1,389.15,2209.0,383.1456,383.2145,382.9389,382.9881,2209.0
2023-08-14 13:10:00,389.26,389.97,389.13,389.97,5196.0,383.0964,383.7951,382.9684,383.7951,5196.0
2023-08-14 13:15:00,389.99,390.29,389.99,390.1,1474.0,383.8148,384.1101,383.8148,383.9231,1474.0
2023-08-14 13:20:00,390.3,390.3,390.0,390.16,2979.0,384.1199,384.1199,383.8247,383.9821,2979.0
2023-08-14 13:25:00,390.11,390.25,390.05,390.25,1400.0,383.9329,384.0707,383.8739,384.0707,1400.0
2023-08-14 13:30:00,390.29,390.55,390.09,390.09,3507.0,384.1101,384.366,383.9132,383.9132,3507.0
2023-08-14 13:35:00,390.09,390.1,390.0,390.0,951.0,383.9132,383.9231,383.8247,383.8247,951.0
2023-08-14 13:40:00,390.03,390.18,389.79,389.79,2452.0,383.8542,384.0018,383.618,383.618,2452.0
2023-08-14 13:45:00,389.74,389.74,389.36,389.36,1200.0,383.5688,383.5688,383.1948,383.1948,1200.0
2023-08-14 13:50:00,389.11,389.39,389.08,389.34,2515.0,382.9488,383.2243,382.9192,383.1751,2515.0
2023-08-14 13:55:00,389.29,389.29,389.01,389.24,2610.0,383.1259,383.1259,382.8503,383.0767,2610.0
2023-08-14 14:00:00,389.11,389.31,388.97,389.21,2555.0,382.9488,383.1456,382.811,383.0472,2555.0
2023-08-14 14:05:00,389.18,389.3,389.01,389.01,1855.0,383.0177,383.1358,382.8503,382.8503,1855.0
2023-08-14 14:10:00,388.96,389.19,388.79,389.02,3045.0,382.8011,383.0275,382.6338,382.8602,3045.0
2023-08-14 14:15:00,389.1,389.1,388.84,388.92,1642.0,382.9389,382.9389,382.683,382.7618,1642.0
2023-08-14 14:20:00,388.85,389.14,388.84,388.92,2862.0,382.6929,382.9783,382.683,382.7618,2862.0
2023-08-14 14:25:00,389.06,389.06,388.75,389.06,1503.0,382.8996,382.8996,382.5945,382.8996,1503.0
2023-08-14 14:30:00,389.02,389.08,388.7,389.02,3706.0,382.8602,382.9192,382.5453,382.8602,3706.0
2023-08-14 14:35:00,389.11,389.22,388.91,389.1,2711.0,382.9488,383.057,382.7519,382.9389,2711.0
2023-08-14 14:40:00,389.02,389.23,388.98,389.11,1844.0,382.8602,383.0669,382.8208,382.9488,1844.0
2023-08-14 14:45:00,389.08,389.15,388.9,389.02,3219.0,382.9192,382.9881,382.7421,382.8602,3219.0
2023-08-14 14:50:00,389.02,389.17,388.92,388.92,6483.0,382.8602,383.0078,382.7618,382.7618,6483.0
2023-08-14 14:55:00,388.79,388.91,388.61,388.71,4208.0,382.6338,382.7519,382.4567,382.5551,4208.0
2023-08-14 15:00:00,388.69,388.9,388.64,388.79,1870.0,382.5354,382.7421,382.4862,382.6338,1870.0
2023-08-14 15:05:00,388.75,388.79,388.44,388.44,1786.0,382.5945,382.6338,382.2894,382.2894,1786.0
2023-08-14 15:10:00,388.32,388.5,388.28,388.47,2595.0,382.1713,382.3484,382.1319,382.3189,2595.0
2023-08-14 15:15:00,388.51,388.52,388.1,388.23,2768.0,382.3583,382.3681,381.9548,382.0827,2768.0
2023-08-14 15:20:00,388.3,388.45,388.07,388.07,3794.0,382.1516,382.2992,381.9252,381.9252,3794.0
2023-08-14 15:25:00,388.06,388.12,387.85,387.89,4758.0,381.9154,381.9744,381.7087,381.7481,4758.0
2023-08-14 15:30:00,387.89,388.01,387.56,387.72,12577.0,381.7481,381.8662,381.4233,381.5808,12577.0
2023-08-14 15:35:00,387.72,388.06,387.72,387.86,4293.0,381.5808,381.9154,381.5808,381.7186,4293.0
2023-08-14 15:40:00,387.93,388.24,387.89,388.22,6317.0,381.7874,382.0925,381.7481,382.0729,6317.0
2023-08-14 15:45:00,388.24,388.24,387.72,387.82,11979.0,382.0925,382.0925,381.5808,381.6792,11979.0
2023-08-14 15:50:00,387.83,388.07,387.59,388.01,21235.0,381.689,381.9252,381.4528,381.8662,21235.0
2023-08-14 15:55:00,387.98,389.14,387.88,388.73,68639.0,381.8367,382.9783,381.7382,382.5748,68639.0
2023-08-15 09:30:00,385.82,387.16,385.07,385.82,12457.0,379.7109,381.0296,378.9727,379.7109,12457.0
2023-08-15 09:35:00,385.75,387.7,385.74,387.56,9252.0,379.642,381.5611,379.6321,381.4233,9252.0
2023-08-15 09:40:00,387.07,388.52,386.9,388.07,5389.0,380.9411,382.3681,380.7738,381.9252,5389.0
2023-08-15 09:45:00,388.06,388.27,386.99,388.27,4982.0,381.9154,382.1221,380.8623,382.1221,4982.0
2023-08-15 09:50:00,388.14,388.2,387.49,388.19,3710.0,381.9941,382.0532,381.3544,382.0433,3710.0
2023-08-15 09:55:00,388.21,388.21,387.19,387.36,6205.0,382.063,382.063,381.0592,381.2265,6205.0
2023-08-15 10:00:00,386.92,387.08,386.58,386.74,3441.0,380.7934,380.9509,380.4588,380.6163,3441.0
2023-08-15 10:05:00,386.62,386.75,385.76,386.2,2604.0,380.4982,380.6261,379.6518,380.0848,2604.0
2023-08-15 10:10:00,386.08,386.15,385.75,385.75,1331.0,379.9667,380.0356,379.642,379.642,1331.0
2023-08-15 10:15:00,385.81,385.94,385.57,385.9,4396.0,379.701,379.829,379.4648,379.7896,4396.0
2023-08-15 10:20:00,385.73,386.03,385.42,385.42,5102.0,379.6223,379.9175,379.3172,379.3172,5102.0
2023-08-15 10:25:00,385.5,386.02,385.5,385.99,7125.0,379.3959,379.9077,379.3959,379.8782,7125.0
2023-08-15 10:30:00,385.83,386.06,385.62,385.98,5169.0,379.7207,379.9471,379.514,379.8683,5169.0
2023-08-15 10:35:00,385.89,386.23,385.54,385.87,21837.0,379.7797,380.1144,379.4353,379.7601,21837.0
2023-08-15 10:40:00,385.79,386.54,385.58,386.51,2437.0,379.6813,380.4195,379.4747,380.3899,2437.0
2023-08-15 10:45:00,386.48,386.48,386.0,386.07,2725.0,380.3604,380.3604,379.888,379.9569,2725.0
2023-08-15 10:50:00,386.1,386.18,385.93,386.13,900.0,379.9864,380.0652,379.8191,380.0159,900.0
2023-08-15 10:55:00,386.08,386.28,385.91,386.04,5600.0,379.9667,380.1636,379.7994,379.9274,5600.0
2023-08-15 11:00:00,386.14,386.44,386.14,386.43,1743.0,380.0258,380.321,380.0258,380.3112,1743.0
2023-08-15 11:05:00,386.38,386.63,386.26,386.49,3373.0,380.262,380.508,380.1439,380.3702,3373.0
2023-08-15 11:10:00,386.47,386.92,386.39,386.73,5324.0,380.3506,380.7934,380.2718,380.6064,5324.0
2023-08-15 11:15:00,386.71,386.79,386.45,386.46,2691.0,380.5868,380.6655,380.3309,380.3407,2691.0
2023-08-15 11:20:00,386.46,386.5,385.9,386.33,9500.0,380.3407,380.3801,379.7896,380.2128,9500.0
2023-08-15 11:25:00,386.34,386.9,386.24,386.9,1825.0,380.2226,380.7738,380.1242,380.7738,1825.0
2023-08-15 11:30:00,386.74,386.91,386.39,386.4,10979.0,380.6163,380.7836,380.2718,380.2817,10979.0
2023-08-15 11:35:00,386.5,387.37,386.5,387.1,5597.0,380.3801,381.2363,380.3801,380.9706,5597.0
2023-08-15 11:40:00,387.14,387.35,386.9,387.19,4180.0,381.01,381.2166,380.7738,381.0592,4180.0
2023-08-15 11:45:00,387.19,387.45,386.99,387.31,7676.0,381.0592,381.315,380.8623,381.1773,7676.0
2023-08-15 11:50:00,387.29,387.59,387.28,387.34,15516.0,381.1576,381.4528,381.1477,381.2068,15516.0
2023-08-15 11:55:00,387.15,387.62,387.08,387.47,15772.0,381.0198,381.4824,380.9509,381.3347,15772.0
2023-08-15 12:00:00,387.59,387.88,387.24,387.36,2014.0,381.4528,381.7382,381.1084,381.2265,2014.0
2023-08-15 12:05:00,387.25,387.41,386.78,386.78,3109.0,381.1182,381.2757,380.6557,380.6557,3109.0
2023-08-15 12:10:00,386.93,387.17,386.72,387.17,2289.0,380.8033,381.0395,380.5966,381.0395,2289.0
2023-08-15 12:15:00,386.99,387.02,386.48,386.89,1600.0,380.8623,380.8919,380.3604,380.7639,1600.0
2023-08-15 12:20:00,386.99,387.0,386.73,386.84,500.0,380.8623,380.8722,380.6064,380.7147,500.0
2023-08-15 12:25:00,386.7,386.87,386.35,386.85,2667.0,380.5769,380.7442,380.2325,380.7245,2667.0
2023-08-15 12:30:00,386.79,386.89,386.63,386.74,1537.0,380.6655,380.7639,380.508,380.6163,1537.0
2023-08-15 12:35:00,386.7,386.88,386.27,386.27,2028.0,380.5769,380.7541,380.1537,380.1537,2028.0
2023-08-15 12:40:00,386.41,386.41,386.14,386.19,527.0,380.2915,380.2915,380.0258,380.075,527.0
2023-08-15 12:45:00,386.16,386.44,385.94,386.3,3208.0,380.0455,380.321,379.829,380.1833,3208.0
2023-08-15 12:50:00,386.3,386.64,386.28,386.54,2711.0,380.1833,380.5179,380.1636,380.4195,2711.0
2023-08-15 12:55:00,386.43,386.75,386.39,386.54,2200.0,380.3112,380.6261,380.2718,380.4195,2200.0
2023-08-15 13:00:00,386.58,386.92,386.51,386.61,9173.0,380.4588,380.7934,380.3899,380.4883,9173.0
2023-08-15 13:05:00,386.69,386.92,386.53,386.65,3409.0,380.5671,380.7934,380.4096,380.5277,3409.0
2023-08-15 13:10:00,386.53,387.23,386.53,387.15,1802.0,380.4096,381.0985,380.4096,381.0198,1802.0
2023-08-15 13:15:00,387.1,387.11,386.84,387.08,1632.0,380.9706,380.9804,380.7147,380.9509,1632.0
2023-08-15 13:20:00,387.04,387.04,386.55,386.73,2192.0,380.9115,380.9115,380.4293,380.6064,2192.0
2023-08-15 13:25:00,386.77,386.92,386.56,386.91,2960.0,380.6458,380.7934,380.4391,380.7836,2960.0
2023-08-15 13:30:00,386.83,386.84,386.55,386.61,4359.0,380.7049,380.7147,380.4293,380.4883,4359.0
2023-08-15 13:35:00,386.61,386.73,386.49,386.71,6455.0,380.4883,380.6064,380.3702,380.5868,6455.0
2023-08-15 13:40:00,386.63,386.73,386.44,386.72,6220.0,380.508,380.6064,380.321,380.5966,6220.0
2023-08-15 13:45:00,386.72,386.87,386.05,386.05,11509.0,380.5966,380.7442,379.9372,379.9372,11509.0
2023-08-15 13:50:00,386.22,386.61,386.17,386.45,2049.0,380.1045,380.4883,380.0553,380.3309,2049.0
2023-08-15 13:55:00,386.3,386.53,386.13,386.53,1000.0,380.1833,380.4096,380.0159,380.4096,1000.0
2023-08-15 14:00:00,386.49,386.57,386.19,386.19,1684.0,380.3702,380.449,380.075,380.075,1684.0
2023-08-15 14:05:00,386.14,386.29,385.92,386.16,2952.0,380.0258,380.1734,379.8093,380.0455,2952.0
2023-08-15 14:10:00,386.03,386.29,386.03,386.21,1525.0,379.9175,380.1734,379.9175,380.0947,1525.0
2023-08-15 14:15:00,386.06,386.26,386.05,386.22,2205.0,379.9471,380.1439,379.9372,380.1045,2205.0
2023-08-15 14:20:00,386.28,386.43,386.12,386.2,3069.0,380.1636,380.3112,380.0061,380.0848,3069.0
2023-08-15 14:25:00,386.22,386.36,386.18,386.23,1300.0,380.1045,380.2423,380.0652,380.1144,1300.0
2023-08-15 14:30:00,386.3,386.65,386.17,386.65,3777.0,380.1833,380.5277,380.0553,380.5277,3777.0
2023-08-15 14:35:00,386.52,386.59,386.33,386.59,2273.0,380.3998,380.4687,380.2128,380.4687,2273.0
2023-08-15 14:40:00,386.56,386.91,386.45,386.87,4097.0,380.4391,380.7836,380.3309,380.7442,4097.0
2023-08-15 14:45:00,386.92,387.05,386.78,386.83,2233.0,380.7934,380.9214,380.6557,380.7049,2233.0
2023-08-15 14:50:00,386.78,387.02,386.75,387.02,3913.0,380.6557,380.8919,380.6261,380.8919,3913.0
2023-08-15 14:55:00,387.05,387.06,386.44,386.82,4390.0,380.9214,380.9312,380.321,380.695,4390.0
2023-08-15 15:00:00,386.66,386.78,386.55,386.56,2290.0,380.5376,380.6557,380.4293,380.4391,2290.0
2023-08-15 15:05:00,386.56,386.76,386.55,386.63,3565.0,380.4391,380.636,380.4293,380.508,3565.0
2023-08-15 15:10:00,386.65,386.98,386.63,386.93,5733.0,380.5277,380.8525,380.508,380.8033,5733.0
2023-08-15 15:15:00,386.86,387.24,386.74,387.2,4204.0,380.7344,381.1084,380.6163,381.069,4204.0
2023-08-15 15:20:00,387.12,387.33,387.01,387.14,5012.0,380.9903,381.1969,380.882,381.01,5012.0
2023-08-15 15:25:00,387.08,387.08,385.94,385.96,5276.0,380.9509,380.9509,379.829,379.8486,5276.0
2023-08-15 15:30:00,386.05,386.25,385.92,386.21,9375.0,379.9372,380.134,379.8093,380.0947,9375.0
2023-08-15 15:35:00,386.2,386.45,386.09,386.25,14053.0,380.0848,380.3309,379.9766,380.134,14053.0
2023-08-15 15:40:00,386.23,386.38,385.89,386.12,13627.0,380.1144,380.262,379.7797,380.0061,13627.0
2023-08-15 15:45:00,386.09,386.4,386.05,386.4,11685.0,379.9766,380.2817,379.9372,380.2817,11685.0
2023-08-15 15:50:00,386.23,387.07,386.2,386.98,18817.0,380.1144,380.9411,380.0848,380.8525,18817.0
2023-08-15 15:55:00,387.03,387.66,387.01,387.11,60435.0,380.9017,381.5217,380.882,380.9804,60435.0
2023-08-16 09:30:00,384.87,386.72,384.03,386.48,20230.0,378.7759,380.5966,377.9492,380.3604,20230.0
2023-08-16 09:35:00,386.72,387.55,386.61,386.61,6813.0,380.5966,381.4135,380.4883,380.4883,6813.0
2023-08-16 09:40:00,386.9,387.0,386.72,386.94,2925.0,380.7738,380.8722,380.5966,380.8131,2925.0
2023-08-16 09:45:00,387.05,387.47,386.49,386.76,1741.0,380.9214,381.3347,380.3702,380.636,1741.0
2023-08-16 09:50:00,387.01,387.01,386.31,386.54,2744.0,380.882,380.882,380.1931,380.4195,2744.0
2023-08-16 09:55:00,386.51,386.86,385.77,386.39,7304.0,380.3899,380.7344,379.6616,380.2718,7304.0
2023-08-16 10:00:00,386.1,386.66,385.92,386.53,2910.0,379.9864,380.5376,379.8093,380.4096,2910.0
2023-08-16 10:05:00,386.54,387.07,386.53,387.07,3500.0,380.4195,380.9411,380.4096,380.9411,3500.0
2023-08-16 10:10:00,386.99,387.29,386.85,386.94,5363.0,380.8623,381.1576,380.7245,380.8131,5363.0
2023-08-16 10:15:00,387.03,387.51,387.01,387.38,2240.0,380.9017,381.3741,380.882,381.2462,2240.0
2023-08-16 10:20:00,387.53,387.74,387.0,387.22,3339.0,381.3938,381.6005,380.8722,381.0887,3339.0
2023-08-16 10:25:00,387.46,387.46,386.64,387.46,8814.0,381.3249,381.3249,380.5179,381.3249,8814.0
2023-08-16 10:30:00,387.59,387.69,387.21,387.4,6214.0,381.4528,381.5512,381.0788,381.2658,6214.0
2023-08-16 10:35:00,387.58,387.58,386.79,387.45,3601.0,381.443,381.443,380.6655,381.315,3601.0
2023-08-16 10:40:00,387.6,387.97,387.55,387.88,1837.0,381.4627,381.8268,381.4135,381.7382,1837.0
2023-08-16 10:45:00,387.66,387.66,386.98,387.06,3018.0,381.5217,381.5217,380.8525,380.9312,3018.0
2023-08-16 10:50:00,387.29,387.53,387.07,387.08,1828.0,381.1576,381.3938,380.9411,380.9509,1828.0
2023-08-16 10:55:00,387.29,387.88,387.01,387.88,2120.0,381.1576,381.7382,380.882,381.7382,2120.0
2023-08-16 11:00:00,387.86,387.9,387.41,387.8,2554.0,381.7186,381.7579,381.2757,381.6595,2554.0
2023-08-16 11:05:00,387.99,388.0,387.56,387.94,2280.0,381.8465,381.8563,381.4233,381.7973,2280.0
2023-08-16 11:10:00,388.0,388.02,387.52,387.91,2435.0,381.8563,381.876,381.3839,381.7678,2435.0
2023-08-16 11:15:00,388.02,388.78,387.97,388.64,4128.0,381.876,382.624,381.8268,382.4862,4128.0
2023-08-16 11:20:00,388.66,388.66,388.34,388.5,2202.0,382.5059,382.5059,382.191,382.3484,2202.0
2023-08-16 11:25:00,388.45,388.48,388.08,388.39,3426.0,382.2992,382.3287,381.9351,382.2402,3426.0
2023-08-16 11:30:00,388.51,388.53,388.25,388.52,2829.0,382.3583,382.3779,382.1024,382.3681,2829.0
2023-08-16 11:35:00,388.41,388.47,388.25,388.31,1194.0,382.2598,382.3189,382.1024,382.1614,1194.0
2023-08-16 11:40:00,388.32,388.92,388.32,388.92,2340.0,382.1713,382.7618,382.1713,382.7618,2340.0
2023-08-16 11:45:00,388.67,389.16,388.67,388.95,5100.0,382.5157,382.998,382.5157,382.7913,5100.0
2023-08-16 11:50:00,388.78,388.98,388.38,388.94,4213.0,382.624,382.8208,382.2303,382.7815,4213.0
2023-08-16 11:55:00,388.89,388.9,388.2,388.2,2169.0,382.7322,382.7421,382.0532,382.0532,2169.0
2023-08-16 12:00:00,388.42,388.71,388.1,388.1,4136.0,382.2697,382.5551,381.9548,381.9548,4136.0
2023-08-16 12:05:00,388.32,388.36,387.87,388.01,1710.0,382.1713,382.2106,381.7284,381.8662,1710.0
2023-08-16 12:10:00,387.82,387.96,387.66,387.96,2379.0,381.6792,381.817,381.5217,381.817,2379.0
2023-08-16 12:15:00,387.84,387.96,387.48,387.62,5336.0,381.6989,381.817,381.3446,381.4824,5336.0
2023-08-16 12:20:00,387.6,387.72,387.22,387.43,21364.0,381.4627,381.5808,381.0887,381.2954,21364.0
2023-08-16 12:25:00,387.24,388.12,387.17,387.76,6598.0,381.1084,381.9744,381.0395,381.6201,6598.0
2023-08-16 12:30:00,388.1,388.39,387.89,388.18,2626.0,381.9548,382.2402,381.7481,382.0335,2626.0
2023-08-16 12:35:00,388.31,388.62,388.31,388.57,700.0,382.1614,382.4665,382.1614,382.4173,700.0
2023-08-16 12:40:00,388.63,388.64,388.31,388.31,1405.0,382.4764,382.4862,382.1614,382.1614,1405.0
2023-08-16 12:45:00,387.95,388.39,387.95,388.27,1702.0,381.8071,382.2402,381.8071,382.1221,1702.0
2023-08-16 12:50:00,388.26,388.51,388.26,388.47,1604.0,382.1122,382.3583,382.1122,382.3189,1604.0
2023-08-16 12:55:00,388.28,388.35,388.05,388.23,1635.0,382.1319,382.2008,381.9055,382.0827,1635.0
2023-08-16 13:00:00,388.27,388.27,387.89,387.97,2550.0,382.1221,382.1221,381.7481,381.8268,2550.0
2023-08-16 13:05:00,387.94,387.94,387.47,387.68,2328.0,381.7973,381.7973,381.3347,381.5414,2328.0
2023-08-16 13:10:00,387.47,387.6,387.27,387.28,2710.0,381.3347,381.4627,381.1379,381.1477,2710.0
2023-08-16 13:15:00,387.41,387.67,387.26,387.63,3612.0,381.2757,381.5316,381.1281,381.4922,3612.0
2023-08-16 13:20:00,387.62,387.82,387.56,387.8,1620.0,381.4824,381.6792,381.4233,381.6595,1620.0
2023-08-16 13:25:00,387.51,387.51,386.82,386.92,55404.0,381.3741,381.3741,380.695,380.7934,55404.0
2023-08-16 13:30:00,387.05,387.16,386.85,387.11,2823.0,380.9214,381.0296,380.7245,380.9804,2823.0
2023-08-16 13:35:00,387.32,387.56,387.32,387.54,700.0,381.1871,381.4233,381.1871,381.4036,700.0
2023-08-16 13:40:00,387.76,388.14,387.59,388.01,1510.0,381.6201,381.9941,381.4528,381.8662,1510.0
2023-08-16 13:45:00,387.88,388.5,387.88,388.13,2994.0,381.7382,382.3484,381.7382,381.9843,2994.0
2023-08-16 13:50:00,388.2,388.29,388.09,388.23,585.0,382.0532,382.1417,381.9449,382.0827,585.0
2023-08-16 13:55:00,388.29,388.37,388.1,388.31,1000.0,382.1417,382.2205,381.9548,382.1614,1000.0
2023-08-16 14:00:00,387.84,388.09,387.5,387.76,1804.0,381.6989,381.9449,381.3643,381.6201,1804.0
2023-08-16 14:05:00,387.79,387.79,387.05,387.52,3372.0,381.6497,381.6497,380.9214,381.3839,3372.0
2023-08-16 14:10:00,387.13,387.2,386.75,387.09,1101.0,381.0001,381.069,380.6261,380.9607,1101.0
2023-08-16 14:15:00,386.98,387.9,386.98,387.6,2389.0,380.8525,381.7579,380.8525,381.4627,2389.0
2023-08-16 14:20:00,387.91,388.26,387.88,388.25,1402.0,381.7678,382.1122,381.7382,382.1024,1402.0
2023-08-16 14:25:00,388.27,388.39,387.88,388.39,1658.0,382.1221,382.2402,381.7382,382.2402,1658.0
2023-08-16 14:30:00,388.34,388.58,388.15,388.15,1789.0,382.191,382.4272,382.004,382.004,1789.0
2023-08-16 14:35:00,388.25,388.44,388.24,388.44,827.0,382.1024,382.2894,382.0925,382.2894,827.0
2023-08-16 14:40:00,388.11,388.37,387.62,387.87,1613.0,381.9646,382.2205,381.4824,381.7284,1613.0
2023-08-16 14:45:00,387.89,388.06,387.69,387.69,1402.0,381.7481,381.9154,381.5512,381.5512,1402.0
2023-08-16 14:50:00,387.59,387.68,387.35,387.5,1789.0,381.4528,381.5414,381.2166,381.3643,1789.0
2023-08-16 14:55:00,387.75,388.0,387.6,388.0,2998.0,381.6103,381.8563,381.4627,381.8563,2998.0
2023-08-16 15:00:00,387.81,387.84,387.61,387.79,2298.0,381.6693,381.6989,381.4725,381.6497,2298.0
2023-08-16 15:05:00,387.75,387.84,387.39,387.42,1600.0,381.6103,381.6989,381.256,381.2855,1600.0
2023-08-16 15:10:00,387.49,387.49,386.86,386.92,3154.0,381.3544,381.3544,380.7344,380.7934,3154.0
2023-08-16 15:15:00,386.91,387.1,386.63,386.91,8586.0,380.7836,380.9706,380.508,380.7836,8586.0
2023-08-16 15:20:00,386.87,387.31,386.66,386.78,6120.0,380.7442,381.1773,380.5376,380.6557,6120.0
2023-08-16 15:25:00,386.69,387.14,386.67,387.14,8040.0,380.5671,381.01,380.5474,381.01,8040.0
2023-08-16 15:30:00,387.13,387.15,386.56,387.11,4355.0,381.0001,381.0198,380.4391,380.9804,4355.0
2023-08-16 15:35:00,387.17,387.29,386.98,387.13,10473.0,381.0395,381.1576,380.8525,381.0001,10473.0
2023-08-16 15:40:00,387.21,387.31,386.9,387.03,11898.0,381.0788,381.1773,380.7738,380.9017,11898.0
2023-08-16 15:45:00,387.12,387.43,387.06,387.08,6314.0,380.9903,381.2954,380.9312,380.9509,6314.0
2023-08-16 15:50:00,387.08,387.32,386.51,387.21,24368.0,380.9509,381.1871,380.3899,381.0788,24368.0
2023-08-16 15:55:00,387.33,387.57,386.72,386.76,48012.0,381.1969,381.4331,380.5966,380.636,48012.0
2023-08-17 09:30:00,387.46,389.38,387.46,389.04,13354.0,381.3249,383.2145,381.3249,382.8799,13354.0
2023-08-17 09:35:00,389.04,389.92,389.04,389.43,3806.0,382.8799,383.7459,382.8799,383.2637,3806.0
2023-08-17 09:40:00,389.25,390.06,388.94,389.1,4738.0,383.0865,383.8837,382.7815,382.9389,4738.0
2023-08-17 09:45:00,388.9,388.95,388.2,388.21,2345.0,382.7421,382.7913,382.0532,382.063,2345.0
2023-08-17 09:50:00,388.34,388.54,388.1,388.37,1846.0,382.191,382.3878,381.9548,382.2205,1846.0
2023-08-17 09:55:00,388.3,388.44,387.8,388.44,7351.0,382.1516,382.2894,381.6595,382.2894,7351.0
2023-08-17 10:00:00,388.74,389.34,388.74,389.17,4903.0,382.5846,383.1751,382.5846,383.0078,4903.0
2023-08-17 10:05:00,389.14,390.04,388.87,389.92,7268.0,382.9783,383.864,382.7126,383.7459,7268.0
2023-08-17 10:10:00,389.96,390.15,389.18,389.48,8197.0,383.7853,383.9723,383.0177,383.3129,8197.0
2023-08-17 10:15:00,389.65,389.88,389.16,389.51,4027.0,383.4802,383.7066,382.998,383.3424,4027.0
2023-08-17 10:20:00,389.55,389.66,389.19,389.46,6900.0,383.3818,383.4901,383.0275,383.2932,6900.0
2023-08-17 10:25:00,389.5,389.69,389.17,389.27,9597.0,383.3326,383.5196,383.0078,383.1062,9597.0
2023-08-17 10:30:00,389.25,389.34,389.04,389.27,6139.0,383.0865,383.1751,382.8799,383.1062,6139.0
2023-08-17 10:35:00,389.31,389.5,389.04,389.07,11390.0,383.1456,383.3326,382.8799,382.9094,11390.0
2023-08-17 10:40:00,389.02,389.41,388.88,389.25,6694.0,382.8602,383.244,382.7224,383.0865,6694.0
2023-08-17 10:45:00,389.19,389.19,388.45,388.68,6194.0,383.0275,383.0275,382.2992,382.5256,6194.0
2023-08-17 10:50:00,388.74,389.3,388.7,389.27,5513.0,382.5846,383.1358,382.5453,383.1062,5513.0
2023-08-17 10:55:00,389.08,389.19,388.89,388.9,2717.0,382.9192,383.0275,382.7322,382.7421,2717.0
2023-08-17 11:00:00,388.86,388.88,388.29,388.42,3392.0,382.7027,382.7224,382.1417,382.2697,3392.0
2023-08-17 11:05:00,388.42,388.65,388.35,388.47,2836.0,382.2697,382.496,382.2008,382.3189,2836.0
2023-08-17 11:10:00,388.47,388.47,388.14,388.14,5420.0,382.3189,382.3189,381.9941,381.9941,5420.0
2023-08-17 11:15:00,388.16,388.18,387.82,387.94,6945.0,382.0138,382.0335,381.6792,381.7973,6945.0
2023-08-17 11:20:00,387.87,388.35,387.87,388.28,9863.0,381.7284,382.2008,381.7284,382.1319,9863.0
2023-08-17 11:25:00,388.37,388.6,388.18,388.51,6159.0,382.2205,382.4468,382.0335,382.3583,6159.0
2023-08-17 11:30:00,388.59,388.6,387.84,387.84,8950.0,382.437,382.4468,381.6989,381.6989,8950.0
2023-08-17 11:35:00,387.94,387.94,386.83,386.96,7261.0,381.7973,381.7973,380.7049,380.8328,7261.0
2023-08-17 11:40:00,386.8,386.94,386.44,386.68,12247.0,380.6753,380.8131,380.321,380.5572,12247.0
2023-08-17 11:45:00,386.63,386.95,386.5,386.83,8367.0,380.508,380.823,380.3801,380.7049,8367.0
2023-08-17 11:50:00,386.7,386.95,386.49,386.65,5130.0,380.5769,380.823,380.3702,380.5277,5130.0
2023-08-17 11:55:00,386.46,387.76,386.46,387.62,4437.0,380.3407,381.6201,380.3407,381.4824,4437.0
2023-08-17 12:00:00,387.79,387.97,387.51,387.69,2233.0,381.6497,381.8268,381.3741,381.5512,2233.0
2023-08-17 12:05:00,387.69,387.69,387.32,387.33,2329.0,381.5512,381.5512,381.1871,381.1969,2329.0
2023-08-17 12:10:00,387.32,387.56,387.29,387.44,7423.0,381.1871,381.4233,381.1576,381.3052,7423.0
2023-08-17 12:15:00,387.37,387.45,387.15,387.36,4165.0,381.2363,381.315,381.0198,381.2265,4165.0
2023-08-17 12:20:00,387.35,387.62,387.34,387.6,2561.0,381.2166,381.4824,381.2068,381.4627,2561.0
2023-08-17 12:25:00,387.53,388.2,387.47,387.93,2519.0,381.3938,382.0532,381.3347,381.7874,2519.0
2023-08-17 12:30:00,388.07,388.17,387.62,387.66,2571.0,381.9252,382.0236,381.4824,381.5217,2571.0
2023-08-17 12:35:00,387.67,387.81,387.61,387.77,1748.0,381.5316,381.6693,381.4725,381.63,1748.0
2023-08-17 12:40:00,387.57,387.97,387.57,387.64,4900.0,381.4331,381.8268,381.4331,381.502,4900.0
2023-08-17 12:45:00,387.63,387.89,387.48,387.88,2430.0,381.4922,381.7481,381.3446,381.7382,2430.0
2023-08-17 12:50:00,387.81,388.03,387.81,388.03,3377.0,381.6693,381.8859,381.6693,381.8859,3377.0
2023-08-17 12:55:00,388.03,388.32,387.93,388.3,2577.0,381.8859,382.1713,381.7874,382.1516,2577.0
2023-08-17 13:00:00,388.22,388.33,388.12,388.25,1943.0,382.0729,382.1811,381.9744,382.1024,1943.0
2023-08-17 13:05:00,388.14,388.17,387.94,388.17,1110.0,381.9941,382.0236,381.7973,382.0236,1110.0
2023-08-17 13:10:00,387.97,388.02,387.82,387.85,1961.0,381.8268,381.876,381.6792,381.7087,1961.0
2023-08-17 13:15:00,388.02,388.02,387.75,387.98,1681.0,381.876,381.876,381.6103,381.8367,1681.0
2023-08-17 13:20:00,387.72,387.72,387.12,387.23,2587.0,381.5808,381.5808,380.9903,381.0985,2587.0
2023-08-17 13:25:00,387.24,387.29,386.95,386.95,2887.0,381.1084,381.1576,380.823,380.823,2887.0
2023-08-17 13:30:00,386.87,386.98,386.66,386.87,2000.0,380.7442,380.8525,380.5376,380.7442,2000.0
2023-08-17 13:35:00,386.86,387.34,386.79,387.2,6206.0,380.7344,381.2068,380.6655,381.069,6206.0
2023-08-17 13:40:00,387.23,387.27,386.99,387.23,6589.0,381.0985,381.1379,380.8623,381.0985,6589.0
2023-08-17 13:45:00,387.19,387.27,386.67,386.67,1835.0,381.0592,381.1379,380.5474,380.5474,1835.0
2023-08-17 13:50:00,386.74,386.89,386.62,386.88,1600.0,380.6163,380.7639,380.4982,380.7541,1600.0
2023-08-17 13:55:00,386.76,387.31,386.76,387.31,3270.0,380.636,381.1773,380.636,381.1773,3270.0
2023-08-17 14:00:00,387.14,387.2,387.05,387.16,900.0,381.01,381.069,380.9214,381.0296,900.0
2023-08-17 14:05:00,387.01,387.11,386.79,387.0,3181.0,380.882,380.9804,380.6655,380.8722,3181.0
2023-08-17 14:10:00,386.93,386.96,386.81,386.85,1557.0,380.8033,380.8328,380.6852,380.7245,1557.0
2023-08-17 14:15:00,386.83,386.96,386.5,386.76,5191.0,380.7049,380.8328,380.3801,380.636,5191.0
2023-08-17 14:20:00,387.0,387.15,386.91,387.07,2117.0,380.8722,381.0198,380.7836,380.9411,2117.0
2023-08-17 14:25:00,387.16,387.3,387.09,387.17,1400.0,381.0296,381.1674,380.9607,381.0395,1400.0
2023-08-17 14:30:00,387.02,387.05,386.77,386.97,3491.0,380.8919,380.9214,380.6458,380.8426,3491.0
2023-08-17 14:35:00,386.93,387.13,386.74,387.13,3135.0,380.8033,381.0001,380.6163,381.0001,3135.0
2023-08-17 14:40:00,387.0,387.09,386.82,386.86,2642.0,380.8722,380.9607,380.695,380.7344,2642.0
2023-08-17 14:45:00,386.8,386.9,386.38,386.9,6554.0,380.6753,380.7738,380.262,380.7738,6554.0
2023-08-17 14:50:00,386.96,387.08,386.7,386.87,8402.0,380.8328,380.9509,380.5769,380.7442,8402.0
2023-08-17 14:55:00,386.81,386.81,386.33,386.41,13595.0,380.6852,380.6852,380.2128,380.2915,13595.0
2023-08-17 15:00:00,386.27,386.45,385.99,385.99,2816.0,380.1537,380.3309,379.8782,379.8782,2816.0
2023-08-17 15:05:00,385.96,386.1,385.45,385.45,3546.0,379.8486,379.9864,379.3467,379.3467,3546.0
2023-08-17 15:10:00,385.34,385.35,385.03,385.23,2082.0,379.2385,379.2483,378.9334,379.1302,2082.0
2023-08-17 15:15:00,385.0,385.35,384.87,385.35,4705.0,378.9038,379.2483,378.7759,379.2483,4705.0
2023-08-17 15:20:00,385.26,385.38,384.92,385.03,3909.0,379.1597,379.2778,378.8251,378.9334,3909.0
2023-08-17 15:25:00,385.1,385.65,385.09,385.65,6004.0,379.0023,379.5435,378.9924,379.5435,6004.0
2023-08-17 15:30:00,385.54,385.81,385.16,385.22,5140.0,379.4353,379.701,379.0613,379.1204,5140.0
2023-08-17 15:35:00,385.2,385.6,385.07,385.24,6295.0,379.1007,379.4943,378.9727,379.14,6295.0
2023-08-17 15:40:00,385.37,385.4,384.88,384.88,9004.0,379.268,379.2975,378.7857,378.7857,9004.0
2023-08-17 15:45:00,385.01,385.25,384.93,385.12,7933.0,378.9137,379.1499,378.835,379.0219,7933.0
2023-08-17 15:50:00,385.13,385.79,385.12,385.61,20270.0,379.0318,379.6813,379.0219,379.5042,20270.0
2023-08-17 15:55:00,385.57,385.73,384.14,384.17,69969.0,379.4648,379.6223,378.0575,378.087,69969.0
2023-08-18 09:30:00,380.44,382.81,380.17,382.51,57010.0,374.416,376.7485,374.1503,376.4533,57010.0
2023-08-18 09:35:00,382.13,383.42,381.91,383.08,6035.0,376.0793,377.3489,375.8628,377.0142,6035.0
2023-08-18 09:40:00,383.45,384.44,383.04,384.44,3164.0,377.3784,378.3527,376.9749,378.3527,3164.0
2023-08-18 09:45:00,384.8,384.8,383.76,384.05,8250.0,378.707,378.707,377.6835,377.9689,8250.0
2023-08-18 09:50:00,384.14,384.85,383.94,384.75,6378.0,378.0575,378.7562,377.8606,378.6578,6378.0
2023-08-18 09:55:00,384.75,384.75,383.57,383.57,4884.0,378.6578,378.6578,377.4965,377.4965,4884.0
2023-08-18 10:00:00,383.53,383.64,382.88,383.24,6118.0,377.4571,377.5654,376.8174,377.1717,6118.0
2023-08-18 10:05:00,383.47,383.63,382.94,383.09,4660.0,377.3981,377.5555,376.8765,377.0241,4660.0
2023-08-18 10:10:00,383.08,383.25,382.24,382.41,5463.0,377.0142,377.1816,376.1875,376.3549,5463.0
2023-08-18 10:15:00,382.41,383.15,382.23,383.14,7092.0,376.3549,377.0831,376.1777,377.0733,7092.0
2023-08-18 10:20:00,383.13,383.3,382.7,382.87,5049.0,377.0635,377.2308,376.6403,376.8076,5049.0
2023-08-18 10:25:00,383.03,383.03,382.42,382.5,5020.0,376.965,376.965,376.3647,376.4434,5020.0
2023-08-18 10:30:00,382.57,382.95,382.56,382.58,4529.0,376.5123,376.8863,376.5025,376.5222,4529.0
2023-08-18 10:35:00,382.79,383.22,382.74,383.22,7550.0,376.7288,377.152,376.6796,377.152,7550.0
2023-08-18 10:40:00,383.05,383.79,383.04,383.61,3065.0,376.9847,377.713,376.9749,377.5359,3065.0
2023-08-18 10:45:00,383.71,383.75,383.25,383.65,5117.0,377.6343,377.6736,377.1816,377.5752,5117.0
2023-08-18 10:50:00,383.7,383.85,383.01,383.01,4398.0,377.6244,377.7721,376.9454,376.9454,4398.0
2023-08-18 10:55:00,382.86,383.3,382.79,383.0,3939.0,376.7977,377.2308,376.7288,376.9355,3939.0
2023-08-18 11:00:00,382.99,383.58,382.98,383.55,4586.0,376.9257,377.5063,376.9158,377.4768,4586.0
2023-08-18 11:05:00,383.64,383.97,383.11,383.27,5509.0,377.5654,377.8902,377.0438,377.2012,5509.0
2023-08-18 11:10:00,383.24,383.87,383.23,383.69,5457.0,377.1717,377.7917,377.1619,377.6146,5457.0
2023-08-18 11:15:00,383.84,384.1,383.55,384.0,6880.0,377.7622,378.0181,377.4768,377.9197,6880.0
2023-08-18 11:20:00,384.12,384.21,383.59,383.59,6395.0,378.0378,378.1264,377.5162,377.5162,6395.0
2023-08-18 11:25:00,383.77,383.8,383.01,383.13,3299.0,377.6933,377.7228,376.9454,377.0635,3299.0
2023-08-18 11:30:00,383.0,383.43,382.76,383.16,7310.0,376.9355,377.3587,376.6993,377.093,7310.0
2023-08-18 11:35:00,383.03,383.37,383.03,383.14,2509.0,376.965,377.2997,376.965,377.0733,2509.0
2023-08-18 11:40:00,382.96,383.28,382.71,383.28,3796.0,376.8961,377.2111,376.6501,377.2111,3796.0
2023-08-18 11:45:00,383.29,383.66,383.29,383.61,5362.0,377.2209,377.5851,377.2209,377.5359,5362.0
2023-08-18 11:50:00,383.65,383.93,383.45,383.75,2817.0,377.5752,377.8508,377.3784,377.6736,2817.0
2023-08-18 11:55:00,383.69,384.15,383.69,384.05,3954.0,377.6146,378.0673,377.6146,377.9689,3954.0
2023-08-18 12:00:00,383.93,384.21,383.91,384.18,4206.0,377.8508,378.1264,377.8311,378.0968,4206.0
2023-08-18 12:05:00,384.13,384.28,383.93,384.11,3825.0,378.0476,378.1952,377.8508,378.0279,3825.0
2023-08-18 12:10:00,384.13,384.23,383.57,383.59,4794.0,378.0476,378.146,377.4965,377.5162,4794.0
2023-08-18 12:15:00,383.72,383.78,383.36,383.53,3050.0,377.6441,377.7032,377.2898,377.4571,3050.0
2023-08-18 12:20:00,383.53,384.1,383.5,383.73,2304.0,377.4571,378.0181,377.4276,377.654,2304.0
2023-08-18 12:25:00,383.82,383.89,383.59,383.74,2727.0,377.7425,377.8114,377.5162,377.6638,2727.0
2023-08-18 12:30:00,383.75,383.99,383.74,383.93,2747.0,377.6736,377.9098,377.6638,377.8508,2747.0
2023-08-18 12:35:00,383.92,384.04,383.54,383.54,5076.0,377.8409,377.959,377.467,377.467,5076.0
2023-08-18 12:40:00,383.43,383.58,383.32,383.4,1417.0,377.3587,377.5063,377.2504,377.3292,1417.0
2023-08-18 12:45:00,383.5,383.74,383.42,383.51,2527.0,377.4276,377.6638,377.3489,377.4374,2527.0
2023-08-18 12:50:00,383.35,383.59,383.35,383.59,1611.0,377.28,377.5162,377.28,377.5162,1611.0
2023-08-18 12:55:00,383.38,383.38,382.71,382.79,3287.0,377.3095,377.3095,376.6501,376.7288,3287.0
2023-08-18 13:00:00,382.89,382.89,382.31,382.77,1135.0,376.8273,376.8273,376.2564,376.7092,1135.0
2023-08-18 13:05:00,383.03,383.03,382.29,382.3,2796.0,376.965,376.965,376.2368,376.2466,2796.0
2023-08-18 13:10:00,382.35,382.4,382.05,382.23,2375.0,376.2958,376.345,376.0006,376.1777,2375.0
2023-08-18 13:15:00,382.22,382.36,382.0,382.19,5082.0,376.1679,376.3056,375.9513,376.1383,5082.0
2023-08-18 13:20:00,382.21,382.46,381.84,381.84,1629.0,376.158,376.4041,375.7939,375.7939,1629.0
2023-08-18 13:25:00,381.76,382.17,381.57,382.0,3321.0,375.7151,376.1187,375.5282,375.9513,3321.0
2023-08-18 13:30:00,382.02,382.37,381.9,382.34,2560.0,375.971,376.3155,375.8529,376.286,2560.0
2023-08-18 13:35:00,382.23,382.33,381.85,381.99,3799.0,376.1777,376.2761,375.8037,375.9415,3799.0
2023-08-18 13:40:00,381.94,382.05,381.8,381.86,1995.0,375.8923,376.0006,375.7545,375.8136,1995.0
2023-08-18 13:45:00,382.02,382.17,381.96,382.03,4548.0,375.971,376.1187,375.912,375.9809,4548.0
2023-08-18 13:50:00,382.04,382.24,381.86,381.86,2214.0,375.9907,376.1875,375.8136,375.8136,2214.0
2023-08-18 13:55:00,381.89,382.07,381.83,381.83,1519.0,375.8431,376.0202,375.784,375.784,1519.0
2023-08-18 14:00:00,382.13,382.16,381.89,382.1,1316.0,376.0793,376.1088,375.8431,376.0498,1316.0
2023-08-18 14:05:00,382.11,382.15,381.89,381.89,2212.0,376.0596,376.099,375.8431,375.8431,2212.0
2023-08-18 14:10:00,381.83,381.92,381.43,381.92,2121.0,375.784,375.8726,375.3904,375.8726,2121.0
2023-08-18 14:15:00,381.84,382.09,381.72,382.09,2857.0,375.7939,376.0399,375.6758,376.0399,2857.0
2023-08-18 14:20:00,381.93,382.03,381.37,381.83,20467.0,375.8825,375.9809,375.3313,375.784,20467.0
2023-08-18 14:25:00,381.83,382.06,381.6,382.0,2515.0,375.784,376.0104,375.5577,375.9513,2515.0
2023-08-18 14:30:00,381.9,382.16,381.82,382.16,3842.0,375.8529,376.1088,375.7742,376.1088,3842.0
2023-08-18 14:35:00,382.18,382.25,381.97,382.11,3460.0,376.1285,376.1974,375.9218,376.0596,3460.0
2023-08-18 14:40:00,382.1,382.39,381.87,381.87,7003.0,376.0498,376.3352,375.8234,375.8234,7003.0
2023-08-18 14:45:00,381.99,382.31,381.99,382.16,4888.0,375.9415,376.2564,375.9415,376.1088,4888.0
2023-08-18 14:50:00,382.2,382.2,381.81,381.81,5600.0,376.1482,376.1482,375.7644,375.7644,5600.0
2023-08-18 14:55:00,381.74,381.94,381.64,381.78,1717.0,375.6955,375.8923,375.597,375.7348,1717.0
2023-08-18 15:00:00,381.62,381.63,381.37,381.63,2262.0,375.5774,375.5872,375.3313,375.5872,2262.0
2023-08-18 15:05:00,381.67,381.96,381.66,381.79,3796.0,375.6266,375.912,375.6167,375.7447,3796.0
2023-08-18 15:10:00,381.7,381.85,381.41,381.67,2455.0,375.6561,375.8037,375.3707,375.6266,2455.0
2023-08-18 15:15:00,381.73,381.99,381.67,381.97,2706.0,375.6856,375.9415,375.6266,375.9218,2706.0
2023-08-18 15:20:00,381.86,382.05,381.77,381.84,6146.0,375.8136,376.0006,375.725,375.7939,6146.0
2023-08-18 15:25:00,381.8,382.16,381.79,382.14,10343.0,375.7545,376.1088,375.7447,376.0891,10343.0
2023-08-18 15:30:00,382.16,382.26,381.95,382.26,11266.0,376.1088,376.2072,375.9021,376.2072,11266.0
2023-08-18 15:35:00,382.21,382.21,381.81,381.9,4971.0,376.158,376.158,375.7644,375.8529,4971.0
2023-08-18 15:40:00,382.0,382.77,381.84,382.52,22318.0,375.9513,376.7092,375.7939,376.4631,22318.0
2023-08-18 15:45:00,382.64,383.22,382.58,382.68,9142.0,376.5812,377.152,376.5222,376.6206,9142.0
2023-08-18 15:50:00,382.86,382.86,382.18,382.22,20630.0,376.7977,376.7977,376.1285,376.1679,20630.0
2023-08-18 15:55:00,382.13,382.69,381.67,382.35,50084.0,376.0793,376.6304,375.6266,376.2958,50084.0
2023-08-21 09:30:00,382.0,383.19,381.6,382.35,20368.0,375.9513,377.1225,375.5577,376.2958,20368.0
2023-08-21 09:35:00,382.72,382.82,382.11,382.26,3616.0,376.6599,376.7584,376.0596,376.2072,3616.0
2023-08-21 09:40:00,382.45,382.56,381.45,381.69,3953.0,376.3942,376.5025,375.4101,375.6463,3953.0
2023-08-21 09:45:00,381.69,381.88,381.05,381.22,2609.0,375.6463,375.8332,375.0164,375.1837,2609.0
2023-08-21 09:50:00,381.49,381.75,380.56,381.0,3368.0,375.4494,375.7053,374.5341,374.9672,3368.0
2023-08-21 09:55:00,381.06,381.9,381.06,381.84,5934.0,375.0262,375.8529,375.0262,375.7939,5934.0
2023-08-21 10:00:00,381.87,381.99,381.22,381.62,3810.0,375.8234,375.9415,375.1837,375.5774,3810.0
2023-08-21 10:05:00,381.46,381.92,381.46,381.81,3513.0,375.4199,375.8726,375.4199,375.7644,3513.0
2023-08-21 10:10:00,381.84,381.84,380.62,380.74,8602.0,375.7939,375.7939,374.5932,374.7113,8602.0
2023-08-21 10:15:00,380.91,380.92,379.94,379.95,17368.0,374.8786,374.8884,373.924,373.9338,17368.0
2023-08-21 10:20:00,380.03,380.08,378.52,378.56,7501.0,374.0125,374.0617,372.5264,372.5658,7501.0
2023-08-21 10:25:00,378.63,379.31,378.46,378.58,41863.0,372.6347,373.3039,372.4674,372.5855,41863.0
2023-08-21 10:30:00,378.59,379.62,378.57,379.29,17522.0,372.5953,373.609,372.5757,373.2843,17522.0
2023-08-21 10:35:00,379.43,379.93,379.25,379.25,18724.0,373.422,373.9141,373.2449,373.2449,18724.0
2023-08-21 10:40:00,379.31,379.75,379.26,379.72,5013.0,373.3039,373.737,373.2547,373.7074,5013.0
2023-08-21 10:45:00,379.75,380.53,379.67,379.92,5942.0,373.737,374.5046,373.6582,373.9043,5942.0
2023-08-21 10:50:00,379.94,379.95,379.56,379.57,2179.0,373.924,373.9338,373.55,373.5598,2179.0
2023-08-21 10:55:00,379.66,379.81,379.56,379.81,3862.0,373.6484,373.796,373.55,373.796,3862.0
2023-08-21 11:00:00,379.75,380.18,379.69,380.08,6086.0,373.737,374.1602,373.6779,374.0617,6086.0
2023-08-21 11:05:00,380.05,380.28,379.54,379.72,3850.0,374.0322,374.2586,373.5303,373.7074,3850.0
2023-08-21 11:10:00,379.89,379.95,379.33,379.54,4159.0,373.8748,373.9338,373.3236,373.5303,4159.0
2023-08-21 11:15:00,379.51,379.51,378.49,378.69,13764.0,373.5008,373.5008,372.4969,372.6938,13764.0
2023-08-21 11:20:00,378.86,378.87,378.38,378.42,5022.0,372.8611,372.8709,372.3887,372.428,5022.0
2023-08-21 11:25:00,378.49,378.49,378.23,378.33,4525.0,372.4969,372.4969,372.241,372.3395,4525.0
2023-08-21 11:30:00,378.41,378.45,378.21,378.37,7383.0,372.4182,372.4576,372.2214,372.3788,7383.0
2023-08-21 11:35:00,378.32,378.36,377.68,377.74,3121.0,372.3296,372.369,371.6997,371.7588,3121.0
2023-08-21 11:40:00,377.74,377.81,377.47,377.59,6899.0,371.7588,371.8277,371.4931,371.6112,6899.0
2023-08-21 11:45:00,377.49,377.7,377.01,377.01,4515.0,371.5128,371.7194,371.0404,371.0404,4515.0
2023-08-21 11:50:00,377.15,377.27,376.9,377.13,2689.0,371.1781,371.2962,370.9321,371.1585,2689.0
2023-08-21 11:55:00,377.08,377.33,376.8,377.26,8486.0,371.1092,371.3553,370.8337,371.2864,8486.0
2023-08-21 12:00:00,377.14,377.38,376.93,377.06,7813.0,371.1683,371.4045,370.9616,371.0896,7813.0
2023-08-21 12:05:00,377.17,377.25,376.79,377.0,3510.0,371.1978,371.2766,370.8238,371.0305,3510.0
2023-08-21 12:10:00,377.0,377.52,376.88,377.36,3036.0,371.0305,371.5423,370.9124,371.3848,3036.0
2023-08-21 12:15:00,377.4,377.64,377.4,377.51,2350.0,371.4242,371.6604,371.4242,371.5324,2350.0
2023-08-21 12:20:00,377.51,377.77,377.51,377.72,5623.0,371.5324,371.7883,371.5324,371.7391,5623.0
2023-08-21 12:25:00,377.72,378.03,377.65,378.01,4519.0,371.7391,372.0442,371.6702,372.0245,4519.0
2023-08-21 12:30:00,378.07,378.07,377.78,377.95,5586.0,372.0836,372.0836,371.7982,371.9655,5586.0
2023-08-21 12:35:00,377.91,378.13,377.83,378.04,3790.0,371.9261,372.1426,371.8474,372.054,3790.0
2023-08-21 12:40:00,377.98,378.13,377.95,378.04,2752.0,371.995,372.1426,371.9655,372.054,2752.0
2023-08-21 12:45:00,378.06,378.48,377.93,378.4,7753.0,372.0737,372.4871,371.9458,372.4083,7753.0
2023-08-21 12:50:00,378.41,378.41,378.0,378.15,3288.0,372.4182,372.4182,372.0147,372.1623,3288.0
2023-08-21 12:55:00,378.15,378.51,378.02,378.51,6665.0,372.1623,372.5166,372.0344,372.5166,6665.0
2023-08-21 13:00:00,378.53,378.59,378.06,378.06,3013.0,372.5363,372.5953,372.0737,372.0737,3013.0
2023-08-21 13:05:00,378.06,378.28,377.88,378.25,3827.0,372.0737,372.2902,371.8966,372.2607,3827.0
2023-08-21 13:10:00,378.28,378.33,378.04,378.22,5133.0,372.2902,372.3395,372.054,372.2312,5133.0
2023-08-21 13:15:00,378.23,378.59,378.22,378.59,4032.0,372.241,372.5953,372.2312,372.5953,4032.0
2023-08-21 13:20:00,378.59,378.8,378.59,378.8,2324.0,372.5953,372.802,372.5953,372.802,2324.0
2023-08-21 13:25:00,378.84,379.23,378.73,378.96,6026.0,372.8414,373.2252,372.7331,372.9595,6026.0
2023-08-21 13:30:00,378.93,379.39,378.89,379.39,3449.0,372.93,373.3827,372.8906,373.3827,3449.0
2023-08-21 13:35:00,379.41,379.63,379.25,379.43,2889.0,373.4024,373.6189,373.2449,373.422,2889.0
2023-08-21 13:40:00,379.3,379.48,379.1,379.41,3176.0,373.2941,373.4712,373.0973,373.4024,3176.0
2023-08-21 13:45:00,379.47,379.81,379.41,379.6,3504.0,373.4614,373.796,373.4024,373.5893,3504.0
2023-08-21 13:50:00,379.64,379.67,379.33,379.66,1518.0,373.6287,373.6582,373.3236,373.6484,1518.0
2023-08-21 13:55:00,379.51,379.51,379.14,379.35,2775.0,373.5008,373.5008,373.1366,373.3433,2775.0
2023-08-21 14:00:00,379.33,379.85,379.33,379.68,5131.0,373.3236,373.8354,373.3236,373.6681,5131.0
2023-08-21 14:05:00,379.61,379.95,379.49,379.54,4485.0,373.5992,373.9338,373.4811,373.5303,4485.0
2023-08-21 14:10:00,379.85,379.93,379.68,379.88,3146.0,373.8354,373.9141,373.6681,373.8649,3146.0
2023-08-21 14:15:00,379.88,379.96,379.5,379.5,1720.0,373.8649,373.9436,373.4909,373.4909,1720.0
2023-08-21 14:20:00,379.5,379.55,379.27,379.31,3240.0,373.4909,373.5401,373.2646,373.3039,3240.0
2023-08-21 14:25:00,379.29,379.49,379.1,379.27,6339.0,373.2843,373.4811,373.0973,373.2646,6339.0
2023-08-21 14:30:00,379.39,379.6,379.34,379.34,3518.0,373.3827,373.5893,373.3335,373.3335,3518.0
2023-08-21 14:35:00,379.4,379.81,379.4,379.68,6291.0,373.3925,373.796,373.3925,373.6681,6291.0
2023-08-21 14:40:00,379.67,379.89,379.53,379.82,5533.0,373.6582,373.8748,373.5205,373.8059,5533.0
2023-08-21 14:45:00,379.8,380.3,379.72,380.3,3649.0,373.7862,374.2783,373.7074,374.2783,3649.0
2023-08-21 14:50:00,380.22,380.37,380.02,380.14,4007.0,374.1995,374.3472,374.0027,374.1208,4007.0
2023-08-21 14:55:00,380.21,380.28,379.94,380.21,4160.0,374.1897,374.2586,373.924,374.1897,4160.0
2023-08-21 15:00:00,380.19,380.67,380.17,380.52,5165.0,374.17,374.6424,374.1503,374.4948,5165.0
2023-08-21 15:05:00,380.54,380.58,380.22,380.38,4839.0,374.5145,374.5538,374.1995,374.357,4839.0
2023-08-21 15:10:00,380.33,380.46,380.05,380.18,4009.0,374.3078,374.4357,374.0322,374.1602,4009.0
2023-08-21 15:15:00,380.23,380.5,380.12,380.24,5605.0,374.2094,374.4751,374.1011,374.2192,5605.0
2023-08-21 15:20:00,380.25,380.34,380.02,380.25,6409.0,374.2291,374.3176,374.0027,374.2291,6409.0
2023-08-21 15:25:00,380.32,380.32,379.86,379.95,9726.0,374.2979,374.2979,373.8452,373.9338,9726.0
2023-08-21 15:30:00,379.95,380.12,379.8,379.95,29849.0,373.9338,374.1011,373.7862,373.9338,29849.0
2023-08-21 15:35:00,380.02,380.07,379.72,379.95,10379.0,374.0027,374.0519,373.7074,373.9338,10379.0
2023-08-21 15:40:00,379.89,380.27,379.8,379.93,16889.0,373.8748,374.2487,373.7862,373.9141,16889.0
2023-08-21 15:45:00,379.89,379.93,379.39,379.41,11975.0,373.8748,373.9141,373.3827,373.4024,11975.0
2023-08-21 15:50:00,379.54,379.57,378.88,378.89,36825.0,373.5303,373.5598,372.8807,372.8906,36825.0
2023-08-21 15:55:00,378.89,379.07,378.17,378.72,82872.0,372.8906,373.0677,372.182,372.7233,82872.0
2023-08-22 09:30:00,380.89,381.0,379.1,380.55,17647.0,374.8589,374.9672,373.0973,374.5243,17647.0
2023-08-22 09:35:00,379.99,380.81,379.5,380.24,6188.0,373.9732,374.7802,373.4909,374.2192,6188.0
2023-08-22 09:40:00,379.66,380.04,378.98,379.64,3019.0,373.6484,374.0224,372.9792,373.6287,3019.0
2023-08-22 09:45:00,379.75,380.85,379.58,380.4,16417.0,373.737,374.8196,373.5697,374.3767,16417.0
2023-08-22 09:50:00,380.42,380.68,379.98,380.66,5316.0,374.3964,374.6522,373.9633,374.6326,5316.0
2023-08-22 09:55:00,380.65,380.98,380.28,380.28,4330.0,374.6227,374.9475,374.2586,374.2586,4330.0
2023-08-22 10:00:00,380.27,380.53,379.59,380.21,10511.0,374.2487,374.5046,373.5795,374.1897,10511.0
2023-08-22 10:05:00,380.29,380.53,379.88,380.04,5487.0,374.2684,374.5046,373.8649,374.0224,5487.0
2023-08-22 10:10:00,380.23,380.84,380.07,380.47,5894.0,374.2094,374.8097,374.0519,374.4456,5894.0
2023-08-22 10:15:00,380.41,380.87,380.28,380.87,6008.0,374.3865,374.8392,374.2586,374.8392,6008.0
2023-08-22 10:20:00,380.84,381.15,380.4,380.4,3924.0,374.8097,375.1148,374.3767,374.3767,3924.0
2023-08-22 10:25:00,380.41,380.66,380.15,380.25,7137.0,374.3865,374.6326,374.1306,374.2291,7137.0
2023-08-22 10:30:00,380.25,380.26,379.53,379.55,3762.0,374.2291,374.2389,373.5205,373.5401,3762.0
2023-08-22 10:35:00,379.6,379.82,379.53,379.64,5633.0,373.5893,373.8059,373.5205,373.6287,5633.0
2023-08-22 10:40:00,379.69,379.91,379.44,379.71,5921.0,373.6779,373.8944,373.4319,373.6976,5921.0
2023-08-22 10:45:00,379.93,380.34,379.86,380.34,7601.0,373.9141,374.3176,373.8452,374.3176,7601.0
2023-08-22 10:50:00,380.35,380.56,380.28,380.29,7777.0,374.3275,374.5341,374.2586,374.2684,7777.0
2023-08-22 10:55:00,380.59,381.34,380.48,381.12,23867.0,374.5637,375.3018,374.4554,375.0853,23867.0
2023-08-22 11:00:00,381.22,381.91,381.15,381.56,21313.0,375.1837,375.8628,375.1148,375.5183,21313.0
2023-08-22 11:05:00,381.63,381.63,380.75,380.86,8990.0,375.5872,375.5872,374.7211,374.8294,8990.0
2023-08-22 11:10:00,380.74,381.6,380.5,381.57,12129.0,374.7113,375.5577,374.4751,375.5282,12129.0
2023-08-22 11:15:00,381.6,381.67,381.2,381.42,6365.0,375.5577,375.6266,375.164,375.3805,6365.0
2023-08-22 11:20:00,381.44,381.81,381.38,381.75,6916.0,375.4002,375.7644,375.3412,375.7053,6916.0
2023-08-22 11:25:00,381.78,382.09,381.48,381.6,10858.0,375.7348,376.0399,375.4396,375.5577,10858.0
2023-08-22 11:30:00,381.58,382.37,381.47,382.37,13334.0,375.538,376.3155,375.4297,376.3155,13334.0
2023-08-22 11:35:00,382.44,382.44,381.76,381.76,7683.0,376.3844,376.3844,375.7151,375.7151,7683.0
2023-08-22 11:40:00,381.6,382.3,381.6,382.13,4666.0,375.5577,376.2466,375.5577,376.0793,4666.0
2023-08-22 11:45:00,382.3,382.54,382.24,382.54,6262.0,376.2466,376.4828,376.1875,376.4828,6262.0
2023-08-22 11:50:00,382.44,382.67,382.05,382.38,11492.0,376.3844,376.6107,376.0006,376.3253,11492.0
2023-08-22 11:55:00,382.43,382.86,382.43,382.64,3847.0,376.3745,376.7977,376.3745,376.5812,3847.0
2023-08-22 12:00:00,382.62,383.01,382.58,382.58,8777.0,376.5615,376.9454,376.5222,376.5222,8777.0
2023-08-22 12:05:00,382.81,383.16,382.77,383.16,8779.0,376.7485,377.093,376.7092,377.093,8779.0
2023-08-22 12:10:00,383.2,383.27,382.7,382.7,6379.0,377.1323,377.2012,376.6403,376.6403,6379.0
2023-08-22 12:15:00,382.85,382.98,382.65,382.8,7069.0,376.7879,376.9158,376.5911,376.7387,7069.0
2023-08-22 12:20:00,382.73,383.04,382.44,383.04,3812.0,376.6698,376.9749,376.3844,376.9749,3812.0
2023-08-22 12:25:00,383.41,383.57,383.36,383.57,2101.0,377.339,377.4965,377.2898,377.4965,2101.0
2023-08-22 12:30:00,383.48,383.62,383.35,383.44,6576.0,377.4079,377.5457,377.28,377.3685,6576.0
2023-08-22 12:35:00,383.44,384.16,383.44,384.1,4932.0,377.3685,378.0771,377.3685,378.0181,4932.0
2023-08-22 12:40:00,384.08,384.48,384.0,384.48,3726.0,377.9984,378.3921,377.9197,378.3921,3726.0
2023-08-22 12:45:00,384.48,384.62,384.27,384.49,4053.0,378.3921,378.5299,378.1854,378.4019,4053.0
2023-08-22 12:50:00,384.51,384.87,384.5,384.65,7680.0,378.4216,378.7759,378.4118,378.5594,7680.0
2023-08-22 12:55:00,384.66,384.75,384.15,384.18,6090.0,378.5692,378.6578,378.0673,378.0968,6090.0
2023-08-22 13:00:00,384.16,384.3,383.61,384.27,8649.0,378.0771,378.2149,377.5359,378.1854,8649.0
2023-08-22 13:05:00,384.08,384.35,383.92,384.19,1608.0,377.9984,378.2641,377.8409,378.1067,1608.0
2023-08-22 13:10:00,384.23,384.24,383.78,383.85,9423.0,378.146,378.1559,377.7032,377.7721,9423.0
2023-08-22 13:15:00,383.82,384.06,383.68,384.06,3680.0,377.7425,377.9787,377.6047,377.9787,3680.0
2023-08-22 13:20:00,384.03,384.06,383.75,383.82,2168.0,377.9492,377.9787,377.6736,377.7425,2168.0
2023-08-22 13:25:00,383.82,384.03,383.8,383.92,1632.0,377.7425,377.9492,377.7228,377.8409,1632.0
2023-08-22 13:30:00,383.81,383.94,383.64,383.77,2648.0,377.7327,377.8606,377.5654,377.6933,2648.0
2023-08-22 13:35:00,383.72,384.04,383.51,383.6,6154.0,377.6441,377.959,377.4374,377.526,6154.0
2023-08-22 13:40:00,383.54,383.54,383.28,383.29,1935.0,377.467,377.467,377.2111,377.2209,1935.0
2023-08-22 13:45:00,383.36,383.71,383.3,383.43,7364.0,377.2898,377.6343,377.2308,377.3587,7364.0
2023-08-22 13:50:00,383.43,383.71,383.37,383.7,2050.0,377.3587,377.6343,377.2997,377.6244,2050.0
2023-08-22 13:55:00,383.77,383.78,382.98,383.23,4932.0,377.6933,377.7032,376.9158,377.1619,4932.0
2023-08-22 14:00:00,383.08,383.26,382.93,383.02,4294.0,377.0142,377.1914,376.8666,376.9552,4294.0
2023-08-22 14:05:00,383.18,383.36,383.14,383.3,3589.0,377.1127,377.2898,377.0733,377.2308,3589.0
2023-08-22 14:10:00,383.31,383.43,383.07,383.16,4997.0,377.2406,377.3587,377.0044,377.093,4997.0
2023-08-22 14:15:00,383.16,383.31,382.88,383.13,5227.0,377.093,377.2406,376.8174,377.0635,5227.0
2023-08-22 14:20:00,383.11,383.62,383.07,383.42,2680.0,377.0438,377.5457,377.0044,377.3489,2680.0
2023-08-22 14:25:00,383.51,384.07,383.5,384.06,3011.0,377.4374,377.9886,377.4276,377.9787,3011.0
2023-08-22 14:30:00,384.08,384.43,384.08,384.43,1198.0,377.9984,378.3429,377.9984,378.3429,1198.0
2023-08-22 14:35:00,384.4,384.49,384.34,384.44,3102.0,378.3133,378.4019,378.2543,378.3527,3102.0
2023-08-22 14:40:00,384.24,384.38,384.06,384.35,4323.0,378.1559,378.2937,377.9787,378.2641,4323.0
2023-08-22 14:45:00,384.27,384.37,384.02,384.29,5583.0,378.1854,378.2838,377.9394,378.2051,5583.0
2023-08-22 14:50:00,384.26,384.38,384.18,384.38,2300.0,378.1756,378.2937,378.0968,378.2937,2300.0
2023-08-22 14:55:00,384.29,384.68,384.11,384.62,7079.0,378.2051,378.5889,378.0279,378.5299,7079.0
2023-08-22 15:00:00,384.64,384.68,384.43,384.61,3227.0,378.5495,378.5889,378.3429,378.52,3227.0
2023-08-22 15:05:00,384.59,385.02,384.58,384.97,4064.0,378.5003,378.9235,378.4905,378.8743,4064.0
2023-08-22 15:10:00,384.9,385.45,384.9,385.44,6600.0,378.8054,379.3467,378.8054,379.3369,6600.0
2023-08-22 15:15:00,385.46,385.53,384.94,384.97,7189.0,379.3566,379.4254,378.8448,378.8743,7189.0
2023-08-22 15:20:00,385.06,385.19,384.47,384.58,5919.0,378.9629,379.0908,378.3822,378.4905,5919.0
2023-08-22 15:25:00,384.61,384.74,384.14,384.33,3056.0,378.52,378.648,378.0575,378.2445,3056.0
2023-08-22 15:30:00,384.32,384.36,383.82,384.04,6081.0,378.2346,378.274,377.7425,377.959,6081.0
2023-08-22 15:35:00,384.0,384.0,383.67,383.73,3340.0,377.9197,377.9197,377.5949,377.654,3340.0
2023-08-22 15:40:00,383.64,383.78,383.44,383.72,3595.0,377.5654,377.7032,377.3685,377.6441,3595.0
2023-08-22 15:45:00,383.63,383.88,383.52,383.61,10081.0,377.5555,377.8016,377.4473,377.5359,10081.0
2023-08-22 15:50:00,383.55,384.31,383.55,383.68,22136.0,377.4768,378.2248,377.4768,377.6047,22136.0
2023-08-22 15:55:00,383.77,384.02,383.32,383.57,41518.0,377.6933,377.9394,377.2504,377.4965,41518.0
2023-08-23 09:30:00,386.66,388.33,385.22,388.33,16847.0,380.5376,382.1811,379.1204,382.1811,16847.0
2023-08-23 09:35:00,388.38,389.13,387.88,388.42,11707.0,382.2303,382.9684,381.7382,382.2697,11707.0
2023-08-23 09:40:00,388.42,388.82,387.74,388.22,4927.0,382.2697,382.6634,381.6005,382.0729,4927.0
2023-08-23 09:45:00,388.47,389.57,388.46,389.29,9071.0,382.3189,383.4015,382.3091,383.1259,9071.0
2023-08-23 09:50:00,389.35,389.35,388.08,388.13,7812.0,383.185,383.185,381.9351,381.9843,7812.0
2023-08-23 09:55:00,388.27,389.9,388.16,389.6,14095.0,382.1221,383.7263,382.0138,383.431,14095.0
2023-08-23 10:00:00,389.61,389.77,388.99,389.75,5677.0,383.4408,383.5983,382.8307,383.5786,5677.0
2023-08-23 10:05:00,389.74,389.74,388.49,388.7,2644.0,383.5688,383.5688,382.3386,382.5453,2644.0
2023-08-23 10:10:00,388.62,388.63,387.85,388.29,4172.0,382.4665,382.4764,381.7087,382.1417,4172.0
2023-08-23 10:15:00,388.53,388.72,387.85,387.85,4203.0,382.3779,382.5649,381.7087,381.7087,4203.0
2023-08-23 10:20:00,387.82,388.61,387.8,388.61,2567.0,381.6792,382.4567,381.6595,382.4567,2567.0
2023-08-23 10:25:00,388.69,389.08,388.56,388.66,4103.0,382.5354,382.9192,382.4075,382.5059,4103.0
2023-08-23 10:30:00,389.04,389.04,388.46,388.68,4630.0,382.8799,382.8799,382.3091,382.5256,4630.0
2023-08-23 10:35:00,388.66,388.9,388.56,388.9,3790.0,382.5059,382.7421,382.4075,382.7421,3790.0
2023-08-23 10:40:00,388.82,389.11,388.76,388.97,2679.0,382.6634,382.9488,382.6043,382.811,2679.0
2023-08-23 10:45:00,389.18,389.72,389.04,389.65,5511.0,383.0177,383.5491,382.8799,383.4802,5511.0
2023-08-23 10:50:00,389.7,390.11,389.45,389.92,7482.0,383.5294,383.9329,383.2834,383.7459,7482.0
2023-08-23 10:55:00,389.99,390.03,389.62,389.86,4216.0,383.8148,383.8542,383.4507,383.6869,4216.0
2023-08-23 11:00:00,390.01,390.03,389.3,389.5,5811.0,383.8345,383.8542,383.1358,383.3326,5811.0
2023-08-23 11:05:00,389.53,390.1,389.49,390.1,4484.0,383.3621,383.9231,383.3227,383.9231,4484.0
2023-08-23 11:10:00,390.13,390.23,389.75,389.88,3485.0,383.9526,384.051,383.5786,383.7066,3485.0
2023-08-23 11:15:00,389.94,390.05,389.51,389.62,2293.0,383.7656,383.8739,383.3424,383.4507,2293.0
2023-08-23 11:20:00,389.67,390.08,389.63,390.01,7906.0,383.4999,383.9034,383.4605,383.8345,7906.0
2023-08-23 11:25:00,389.85,390.41,389.85,390.27,2275.0,383.677,384.2282,383.677,384.0904,2275.0
2023-08-23 11:30:00,390.21,390.45,390.0,390.1,1564.0,384.0313,384.2675,383.8247,383.9231,1564.0
2023-08-23 11:35:00,390.1,390.11,389.66,389.94,4208.0,383.9231,383.9329,383.4901,383.7656,4208.0
2023-08-23 11:40:00,390.06,390.17,389.98,390.05,1353.0,383.8837,383.992,383.805,383.8739,1353.0
2023-08-23 11:45:00,390.19,390.5,390.12,390.41,2577.0,384.0117,384.3168,383.9428,384.2282,2577.0
2023-08-23 11:50:00,390.47,390.57,390.3,390.43,3809.0,384.2872,384.3856,384.1199,384.2479,3809.0
2023-08-23 11:55:00,390.58,391.13,390.58,391.0,2873.0,384.3955,384.9368,384.3955,384.8088,2873.0
2023-08-23 12:00:00,390.99,391.06,390.84,390.98,2162.0,384.799,384.8679,384.6514,384.7892,2162.0
2023-08-23 12:05:00,390.9,391.2,390.83,390.97,1526.0,384.7104,385.0057,384.6415,384.7793,1526.0
2023-08-23 12:10:00,391.14,391.31,391.14,391.26,1013.0,384.9466,385.1139,384.9466,385.0647,1013.0
2023-08-23 12:15:00,391.14,391.14,390.76,390.79,4583.0,384.9466,384.9466,384.5726,384.6022,4583.0
2023-08-23 12:20:00,390.84,391.23,390.83,391.19,1861.0,384.6514,385.0352,384.6415,384.9958,1861.0
2023-08-23 12:25:00,391.02,391.22,390.87,390.98,2313.0,384.8285,385.0254,384.6809,384.7892,2313.0
2023-08-23 12:30:00,391.37,391.37,390.97,390.98,3053.0,385.173,385.173,384.7793,384.7892,3053.0
2023-08-23 12:35:00,391.13,391.19,390.84,390.93,4234.0,384.9368,384.9958,384.6514,384.7399,4234.0
2023-08-23 12:40:00,391.1,391.26,390.98,391.22,1141.0,384.9073,385.0647,384.7892,385.0254,1141.0
2023-08-23 12:45:00,391.26,391.26,390.7,390.9,2989.0,385.0647,385.0647,384.5136,384.7104,2989.0
2023-08-23 12:50:00,390.79,390.92,390.67,390.7,1104.0,384.6022,384.7301,384.4841,384.5136,1104.0
2023-08-23 12:55:00,390.7,390.74,390.07,390.07,1287.0,384.5136,384.553,383.8936,383.8936,1287.0
2023-08-23 13:00:00,390.22,390.74,390.18,390.72,2937.0,384.0412,384.553,384.0018,384.5333,2937.0
2023-08-23 13:05:00,390.72,391.17,390.72,391.12,3047.0,384.5333,384.9761,384.5333,384.9269,3047.0
2023-08-23 13:10:00,391.14,391.26,391.0,391.05,3489.0,384.9466,385.0647,384.8088,384.858,3489.0
2023-08-23 13:15:00,391.14,391.75,391.14,391.69,4574.0,384.9466,385.547,384.9466,385.4879,4574.0
2023-08-23 13:20:00,391.65,391.89,391.64,391.71,4053.0,385.4485,385.6847,385.4387,385.5076,4053.0
2023-08-23 13:25:00,391.7,391.91,391.3,391.85,7657.0,385.4978,385.7044,385.1041,385.6454,7657.0
2023-08-23 13:30:00,391.87,392.0,391.63,391.63,3534.0,385.6651,385.793,385.4289,385.4289,3534.0
2023-08-23 13:35:00,391.79,391.84,391.62,391.77,3115.0,385.5863,385.6355,385.419,385.5666,3115.0
2023-08-23 13:40:00,391.69,391.71,391.0,391.09,1995.0,385.4879,385.5076,384.8088,384.8974,1995.0
2023-08-23 13:45:00,391.09,391.32,391.0,391.18,2434.0,384.8974,385.1238,384.8088,384.986,2434.0
2023-08-23 13:50:00,391.06,391.48,391.0,391.38,2119.0,384.8679,385.2812,384.8088,385.1828,2119.0
2023-08-23 13:55:00,391.32,391.32,390.85,391.01,2743.0,385.1238,385.1238,384.6612,384.8187,2743.0
2023-08-23 14:00:00,391.31,391.49,391.21,391.33,1502.0,385.1139,385.2911,385.0155,385.1336,1502.0
2023-08-23 14:05:00,391.4,391.42,391.24,391.28,800.0,385.2025,385.2222,385.045,385.0844,800.0
2023-08-23 14:10:00,391.33,391.61,391.25,391.54,3186.0,385.1336,385.4092,385.0549,385.3403,3186.0
2023-08-23 14:15:00,391.54,391.54,391.27,391.39,1272.0,385.3403,385.3403,385.0746,385.1927,1272.0
2023-08-23 14:20:00,391.2,391.32,391.0,391.32,1973.0,385.0057,385.1238,384.8088,385.1238,1973.0
2023-08-23 14:25:00,391.3,391.47,391.3,391.4,702.0,385.1041,385.2714,385.1041,385.2025,702.0
2023-08-23 14:30:00,391.35,391.35,391.01,391.35,1810.0,385.1533,385.1533,384.8187,385.1533,1810.0
2023-08-23 14:35:00,391.2,391.2,390.78,391.12,5451.0,385.0057,385.0057,384.5923,384.9269,5451.0
2023-08-23 14:40:00,390.97,391.18,390.89,391.02,3935.0,384.7793,384.986,384.7006,384.8285,3935.0
2023-08-23 14:45:00,391.09,391.25,391.0,391.02,2291.0,384.8974,385.0549,384.8088,384.8285,2291.0
2023-08-23 14:50:00,391.1,391.15,390.98,391.15,2000.0,384.9073,384.9565,384.7892,384.9565,2000.0
2023-08-23 14:55:00,390.96,391.09,390.88,391.06,2838.0,384.7695,384.8974,384.6907,384.8679,2838.0
2023-08-23 15:00:00,391.11,391.26,390.91,391.26,6009.0,384.9171,385.0647,384.7203,385.0647,6009.0
2023-08-23 15:05:00,391.31,391.4,391.31,391.35,500.0,385.1139,385.2025,385.1139,385.1533,500.0
2023-08-23 15:10:00,391.42,391.42,391.19,391.19,1110.0,385.2222,385.2222,384.9958,384.9958,1110.0
2023-08-23 15:15:00,391.2,391.42,391.19,391.27,2594.0,385.0057,385.2222,384.9958,385.0746,2594.0
2023-08-23 15:20:00,391.22,391.28,390.99,391.11,1886.0,385.0254,385.0844,384.799,384.9171,1886.0
2023-08-23 15:25:00,391.19,391.64,391.14,391.59,3183.0,384.9958,385.4387,384.9466,385.3895,3183.0
2023-08-23 15:30:00,391.66,391.66,391.24,391.3,4281.0,385.4584,385.4584,385.045,385.1041,4281.0
2023-08-23 15:35:00,391.25,391.81,391.22,391.79,3825.0,385.0549,385.606,385.0254,385.5863,3825.0
2023-08-23 15:40:00,391.8,391.99,391.63,391.99,7945.0,385.5962,385.7832,385.4289,385.7832,7945.0
2023-08-23 15:45:00,391.83,391.89,391.37,391.58,8015.0,385.6257,385.6847,385.173,385.3797,8015.0
2023-08-23 15:50:00,391.76,391.77,390.9,391.36,24053.0,385.5568,385.5666,384.7104,385.1631,24053.0
2023-08-23 15:55:00,391.49,391.81,391.14,391.79,36026.0,385.2911,385.606,384.9466,385.5863,36026.0
2023-08-24 09:30:00,392.01,393.94,391.92,393.33,15653.0,385.8028,387.7023,385.7143,387.1019,15653.0
2023-08-24 09:35:00,393.92,394.96,393.54,394.92,5695.0,387.6826,388.7061,387.3086,388.6668,5695.0
2023-08-24 09:40:00,394.86,395.39,394.86,395.28,5052.0,388.6077,389.1293,388.6077,389.0211,5052.0
2023-08-24 09:45:00,395.25,395.98,395.06,395.29,8436.0,388.9915,389.71,388.8046,389.0309,8436.0
2023-08-24 09:50:00,395.34,395.34,394.52,394.91,4852.0,389.0801,389.0801,388.2731,388.6569,4852.0
2023-08-24 09:55:00,395.08,396.21,395.03,395.75,6730.0,388.8242,389.9363,388.775,389.4836,6730.0
2023-08-24 10:00:00,395.77,396.15,395.21,395.21,3280.0,389.5033,389.8773,388.9522,388.9522,3280.0
2023-08-24 10:05:00,395.36,395.36,393.87,393.87,4745.0,389.0998,389.0998,387.6334,387.6334,4745.0
2023-08-24 10:10:00,393.99,393.99,393.4,393.61,2100.0,387.7515,387.7515,387.1708,387.3775,2100.0
2023-08-24 10:15:00,393.47,393.87,393.11,393.63,3714.0,387.2397,387.6334,386.8854,387.3972,3714.0
2023-08-24 10:20:00,393.77,393.84,393.37,393.68,4614.0,387.535,387.6039,387.1413,387.4464,4614.0
2023-08-24 10:25:00,393.85,394.13,393.7,393.7,1757.0,387.6137,387.8893,387.4661,387.4661,1757.0
2023-08-24 10:30:00,393.65,393.65,392.69,392.98,1912.0,387.4169,387.4169,386.4721,386.7575,1912.0
2023-08-24 10:35:00,392.93,393.48,392.89,393.48,1600.0,386.7083,387.2496,386.6689,387.2496,1600.0
2023-08-24 10:40:00,393.65,393.75,392.84,392.98,3031.0,387.4169,387.5153,386.6197,386.7575,3031.0
2023-08-24 10:45:00,392.78,392.82,392.53,392.59,3318.0,386.5607,386.6,386.3146,386.3737,3318.0
2023-08-24 10:50:00,392.63,392.76,392.53,392.68,1800.0,386.413,386.541,386.3146,386.4622,1800.0
2023-08-24 10:55:00,392.86,393.12,391.97,392.34,4324.0,386.6394,386.8953,385.7635,386.1276,4324.0
2023-08-24 11:00:00,392.25,392.25,391.67,391.81,1400.0,386.039,386.039,385.4682,385.606,1400.0
2023-08-24 11:05:00,391.92,392.03,391.48,391.49,3139.0,385.7143,385.8225,385.2812,385.2911,3139.0
2023-08-24 11:10:00,391.38,391.92,391.35,391.88,2312.0,385.1828,385.7143,385.1533,385.6749,2312.0
2023-08-24 11:15:00,391.82,391.92,391.57,391.92,2085.0,385.6159,385.7143,385.3698,385.7143,2085.0
2023-08-24 11:20:00,392.01,392.09,391.56,391.58,3634.0,385.8028,385.8816,385.36,385.3797,3634.0
2023-08-24 11:25:00,391.69,392.05,391.13,391.27,3274.0,385.4879,385.8422,384.9368,385.0746,3274.0
2023-08-24 11:30:00,390.92,390.97,390.64,390.64,1400.0,384.7301,384.7793,384.4545,384.4545,1400.0
2023-08-24 11:35:00,390.48,390.52,390.02,390.11,5492.0,384.2971,384.3364,383.8444,383.9329,5492.0
2023-08-24 11:40:00,390.15,390.15,389.8,390.04,2325.0,383.9723,383.9723,383.6278,383.864,2325.0
2023-08-24 11:45:00,389.96,390.05,389.4,389.57,6290.0,383.7853,383.8739,383.2342,383.4015,6290.0
2023-08-24 11:50:00,389.67,389.7,389.23,389.28,2156.0,383.4999,383.5294,383.0669,383.1161,2156.0
2023-08-24 11:55:00,389.23,389.45,389.06,389.06,2764.0,383.0669,383.2834,382.8996,382.8996,2764.0
2023-08-24 12:00:00,389.01,389.34,388.94,389.29,2400.0,382.8503,383.1751,382.7815,383.1259,2400.0
2023-08-24 12:05:00,389.38,389.68,389.27,389.44,2333.0,383.2145,383.5097,383.1062,383.2735,2333.0
2023-08-24 12:10:00,389.43,389.79,389.43,389.72,1678.0,383.2637,383.618,383.2637,383.5491,1678.0
2023-08-24 12:15:00,389.72,389.91,389.57,389.58,2401.0,383.5491,383.7361,383.4015,383.4113,2401.0
2023-08-24 12:20:00,389.58,389.83,389.54,389.76,1122.0,383.4113,383.6574,383.372,383.5885,1122.0
2023-08-24 12:25:00,389.78,389.83,389.37,389.37,2172.0,383.6082,383.6574,383.2046,383.2046,2172.0
2023-08-24 12:30:00,389.46,389.73,389.37,389.73,1618.0,383.2932,383.5589,383.2046,383.5589,1618.0
2023-08-24 12:35:00,389.72,390.0,389.72,389.98,1000.0,383.5491,383.8247,383.5491,383.805,1000.0
2023-08-24 12:40:00,389.94,390.43,389.94,389.98,2012.0,383.7656,384.2479,383.7656,383.805,2012.0
2023-08-24 12:45:00,390.2,390.52,390.18,390.4,3069.0,384.0215,384.3364,384.0018,384.2183,3069.0
2023-08-24 12:50:00,390.5,390.5,390.02,390.15,1873.0,384.3168,384.3168,383.8444,383.9723,1873.0
2023-08-24 12:55:00,390.06,390.23,389.96,390.23,830.0,383.8837,384.051,383.7853,384.051,830.0
2023-08-24 13:00:00,390.33,390.33,390.15,390.32,960.0,384.1494,384.1494,383.9723,384.1396,960.0
2023-08-24 13:05:00,390.31,390.4,390.17,390.37,2448.0,384.1298,384.2183,383.992,384.1888,2448.0
2023-08-24 13:10:00,390.55,390.66,390.33,390.34,1550.0,384.366,384.4742,384.1494,384.1593,1550.0
2023-08-24 13:15:00,390.3,390.36,389.65,389.65,2051.0,384.1199,384.179,383.4802,383.4802,2051.0
2023-08-24 13:20:00,389.79,389.94,389.6,389.94,1427.0,383.618,383.7656,383.431,383.7656,1427.0
2023-08-24 13:25:00,389.81,389.84,389.6,389.67,1170.0,383.6377,383.6672,383.431,383.4999,1170.0
2023-08-24 13:30:00,389.67,390.04,389.67,389.69,1936.0,383.4999,383.864,383.4999,383.5196,1936.0
2023-08-24 13:35:00,389.61,389.69,389.02,389.09,3269.0,383.4408,383.5196,382.8602,382.9291,3269.0
2023-08-24 13:40:00,389.13,389.31,389.04,389.04,2001.0,382.9684,383.1456,382.8799,382.8799,2001.0
2023-08-24 13:45:00,389.22,389.56,389.22,389.56,1862.0,383.057,383.3916,383.057,383.3916,1862.0
2023-08-24 13:50:00,389.48,389.48,389.18,389.27,1682.0,383.3129,383.3129,383.0177,383.1062,1682.0
2023-08-24 13:55:00,389.21,389.65,389.21,389.57,1300.0,383.0472,383.4802,383.0472,383.4015,1300.0
2023-08-24 14:00:00,389.69,389.94,389.65,389.65,1601.0,383.5196,383.7656,383.4802,383.4802,1601.0
2023-08-24 14:05:00,389.66,389.92,389.61,389.71,1231.0,383.4901,383.7459,383.4408,383.5393,1231.0
2023-08-24 14:10:00,389.71,389.98,389.71,389.98,2201.0,383.5393,383.805,383.5393,383.805,2201.0
2023-08-24 14:15:00,389.97,390.05,389.37,389.41,1495.0,383.7951,383.8739,383.2046,383.244,1495.0
2023-08-24 14:20:00,389.34,389.58,389.34,389.38,2289.0,383.1751,383.4113,383.1751,383.2145,2289.0
2023-08-24 14:25:00,389.42,389.47,389.24,389.43,2659.0,383.2539,383.3031,383.0767,383.2637,2659.0
2023-08-24 14:30:00,389.44,389.61,389.37,389.37,2478.0,383.2735,383.4408,383.2046,383.2046,2478.0
2023-08-24 14:35:00,389.26,389.26,388.8,388.86,1390.0,383.0964,383.0964,382.6437,382.7027,1390.0
2023-08-24 14:40:00,388.9,388.92,388.67,388.88,1606.0,382.7421,382.7618,382.5157,382.7224,1606.0
2023-08-24 14:45:00,388.8,389.27,388.8,389.2,2304.0,382.6437,383.1062,382.6437,383.0373,2304.0
2023-08-24 14:50:00,389.2,389.38,389.14,389.32,1713.0,383.0373,383.2145,382.9783,383.1554,1713.0
2023-08-24 14:55:00,389.28,389.87,389.28,389.57,3092.0,383.1161,383.6967,383.1161,383.4015,3092.0
2023-08-24 15:00:00,389.59,389.88,389.57,389.64,2656.0,383.4212,383.7066,383.4015,383.4704,2656.0
2023-08-24 15:05:00,389.59,389.67,389.3,389.44,1775.0,383.4212,383.4999,383.1358,383.2735,1775.0
2023-08-24 15:10:00,389.3,389.58,389.3,389.49,1804.0,383.1358,383.4113,383.1358,383.3227,1804.0
2023-08-24 15:15:00,389.44,389.63,389.38,389.51,2792.0,383.2735,383.4605,383.2145,383.3424,2792.0
2023-08-24 15:20:00,389.42,389.73,389.38,389.47,2392.0,383.2539,383.5589,383.2145,383.3031,2392.0
2023-08-24 15:25:00,389.4,389.63,389.38,389.55,1412.0,383.2342,383.4605,383.2145,383.3818,1412.0
2023-08-24 15:30:00,389.62,389.66,389.41,389.46,2091.0,383.4507,383.4901,383.244,383.2932,2091.0
2023-08-24 15:35:00,389.44,389.45,389.02,389.02,3167.0,383.2735,383.2834,382.8602,382.8602,3167.0
2023-08-24 15:40:00,389.01,389.03,388.61,388.71,3865.0,382.8503,382.87,382.4567,382.5551,3865.0
2023-08-24 15:45:00,388.6,388.64,387.93,388.23,4931.0,382.4468,382.4862,381.7874,382.0827,4931.0
2023-08-24 15:50:00,388.17,388.71,388.17,388.19,7951.0,382.0236,382.5551,382.0236,382.0433,7951.0
2023-08-24 15:55:00,388.23,388.29,386.98,387.02,42537.0,382.0827,382.1417,380.8525,380.8919,42537.0
2023-08-25 09:30:00,388.95,391.04,388.59,390.65,16821.0,383.6786,385.7403,383.3235,385.3556,16821.0
2023-08-25 09:35:00,390.79,391.92,390.79,391.21,3568.0,385.4937,386.6083,385.4937,385.908,3568.0
2023-08-25 09:40:00,391.38,391.38,390.52,390.52,2146.0,386.0757,386.0757,385.2273,385.2273,2146.0
2023-08-25 09:45:00,390.82,391.06,389.32,389.58,5296.0,385.5233,385.76,384.0436,384.3001,5296.0
2023-08-25 09:50:00,389.85,389.86,389.06,389.13,2074.0,384.5664,384.5763,383.7871,383.8562,2074.0
2023-08-25 09:55:00,389.36,389.9,389.36,389.88,3808.0,384.083,384.6157,384.083,384.596,3808.0
2023-08-25 10:00:00,389.9,390.79,389.33,390.13,4651.0,384.6157,385.4937,384.0534,384.8426,4651.0
2023-08-25 10:05:00,390.28,390.3,389.14,389.14,6041.0,384.9906,385.0103,383.866,383.866,6041.0
2023-08-25 10:10:00,389.37,390.91,389.37,390.46,6264.0,384.0929,385.612,384.0929,385.1681,6264.0
2023-08-25 10:15:00,390.85,391.85,390.16,390.22,4101.0,385.5528,386.5393,384.8722,384.9314,4101.0
2023-08-25 10:20:00,389.97,389.97,388.61,388.61,3224.0,384.6848,384.6848,383.3432,383.3432,3224.0
2023-08-25 10:25:00,388.55,388.78,388.2,388.23,3039.0,383.284,383.5109,382.9388,382.9684,3039.0
2023-08-25 10:30:00,388.03,388.03,387.76,387.89,2314.0,382.7711,382.7711,382.5047,382.633,2314.0
2023-08-25 10:35:00,387.63,387.92,387.31,387.51,5258.0,382.3765,382.6626,382.0608,382.2581,5258.0
2023-08-25 10:40:00,387.64,388.03,387.01,387.03,4460.0,382.3864,382.7711,381.7649,381.7846,4460.0
2023-08-25 10:45:00,387.0,387.13,386.48,386.71,4512.0,381.755,381.8833,381.2421,381.469,4512.0
2023-08-25 10:50:00,386.72,387.1,386.38,386.49,3689.0,381.4788,381.8537,381.1434,381.2519,3689.0
2023-08-25 10:55:00,386.3,386.54,386.24,386.5,2027.0,381.0645,381.3013,381.0053,381.2618,2027.0
2023-08-25 11:00:00,386.49,386.59,385.7,386.44,3101.0,381.2519,381.3506,380.4726,381.2026,3101.0
2023-08-25 11:05:00,386.38,387.34,386.38,387.34,6226.0,381.1434,382.0904,381.1434,382.0904,6226.0
2023-08-25 11:10:00,387.38,387.9,387.38,387.53,3559.0,382.1299,382.6428,382.1299,382.2778,3559.0
2023-08-25 11:15:00,387.53,387.56,386.74,386.94,2616.0,382.2778,382.3074,381.4985,381.6958,2616.0
2023-08-25 11:20:00,386.93,387.08,386.57,387.08,4673.0,381.686,381.8339,381.3309,381.8339,4673.0
2023-08-25 11:25:00,387.53,388.67,387.43,388.54,2557.0,382.2778,383.4024,382.1792,383.2742,2557.0
2023-08-25 11:30:00,388.44,388.51,388.06,388.5,2826.0,383.1755,383.2446,382.8007,383.2347,2826.0
2023-08-25 11:35:00,388.58,389.39,388.58,389.39,3581.0,383.3136,384.1126,383.3136,384.1126,3581.0
2023-08-25 11:40:00,389.08,389.23,388.4,388.71,3975.0,383.8068,383.9548,383.1361,383.4419,3975.0
2023-08-25 11:45:00,388.6,388.91,388.37,388.67,2558.0,383.3333,383.6391,383.1065,383.4024,2558.0
2023-08-25 11:50:00,388.49,389.04,388.33,388.5,6597.0,383.2248,383.7674,383.067,383.2347,6597.0
2023-08-25 11:55:00,388.33,388.33,387.74,387.93,3895.0,383.067,383.067,382.485,382.6724,3895.0
2023-08-25 12:00:00,388.34,388.72,388.27,388.54,1596.0,383.0769,383.4517,383.0078,383.2742,1596.0
2023-08-25 12:05:00,388.74,389.01,388.4,389.01,2072.0,383.4714,383.7378,383.1361,383.7378,2072.0
2023-08-25 12:10:00,389.11,389.11,388.45,388.66,2023.0,383.8364,383.8364,383.1854,383.3925,2023.0
2023-08-25 12:15:00,388.79,388.89,388.38,388.71,2370.0,383.5208,383.6194,383.1163,383.4419,2370.0
2023-08-25 12:20:00,388.86,389.68,388.7,389.68,2432.0,383.5898,384.3987,383.432,384.3987,2432.0
2023-08-25 12:25:00,389.7,390.0,389.57,389.67,5014.0,384.4184,384.7144,384.2902,384.3888,5014.0
2023-08-25 12:30:00,389.72,389.91,389.44,389.44,1900.0,384.4382,384.6256,384.162,384.162,1900.0
2023-08-25 12:35:00,389.39,389.65,389.36,389.6,1659.0,384.1126,384.3691,384.083,384.3198,1659.0
2023-08-25 12:40:00,389.6,389.72,389.32,389.34,1201.0,384.3198,384.4382,384.0436,384.0633,1201.0
2023-08-25 12:45:00,389.41,389.72,389.4,389.53,1409.0,384.1324,384.4382,384.1225,384.2507,1409.0
2023-08-25 12:50:00,389.55,389.58,389.37,389.41,700.0,384.2705,384.3001,384.0929,384.1324,700.0
2023-08-25 12:55:00,389.18,389.52,389.13,389.5,700.0,383.9055,384.2409,383.8562,384.2211,700.0
2023-08-25 13:00:00,389.55,389.74,389.47,389.47,1410.0,384.2705,384.4579,384.1915,384.1915,1410.0
2023-08-25 13:05:00,389.4,389.5,389.18,389.38,1883.0,384.1225,384.2211,383.9055,384.1028,1883.0
2023-08-25 13:10:00,389.03,389.47,388.77,389.47,1922.0,383.7575,384.1915,383.501,384.1915,1922.0
2023-08-25 13:15:00,389.47,389.53,388.89,388.96,1301.0,384.1915,384.2507,383.6194,383.6885,1301.0
2023-08-25 13:20:00,388.84,388.87,388.55,388.59,1524.0,383.5701,383.5997,383.284,383.3235,1524.0
2023-08-25 13:25:00,388.69,388.8,388.49,388.65,1674.0,383.4221,383.5306,383.2248,383.3827,1674.0
2023-08-25 13:30:00,388.71,388.79,388.51,388.54,1012.0,383.4419,383.5208,383.2446,383.2742,1012.0
2023-08-25 13:35:00,388.56,388.58,388.21,388.23,1838.0,383.2939,383.3136,382.9486,382.9684,1838.0
2023-08-25 13:40:00,388.29,388.63,388.29,388.63,4880.0,383.0275,383.3629,383.0275,383.3629,4880.0
2023-08-25 13:45:00,388.52,388.52,388.0,388.27,1815.0,383.2544,383.2544,382.7415,383.0078,1815.0
2023-08-25 13:50:00,388.3,388.71,388.07,388.71,3314.0,383.0374,383.4419,382.8105,383.4419,3314.0
2023-08-25 13:55:00,388.79,388.79,388.44,388.52,1433.0,383.5208,383.5208,383.1755,383.2544,1433.0
2023-08-25 14:00:00,388.66,388.75,388.46,388.58,1176.0,383.3925,383.4813,383.1952,383.3136,1176.0
2023-08-25 14:05:00,388.74,388.99,388.74,388.93,1401.0,383.4714,383.7181,383.4714,383.6589,1401.0
2023-08-25 14:10:00,388.89,389.47,388.75,389.4,2852.0,383.6194,384.1915,383.4813,384.1225,2852.0
2023-08-25 14:15:00,389.24,389.42,389.0,389.42,910.0,383.9647,384.1422,383.7279,384.1422,910.0
2023-08-25 14:20:00,389.68,389.98,389.68,389.81,2023.0,384.3987,384.6946,384.3987,384.5269,2023.0
2023-08-25 14:25:00,389.87,390.15,389.86,390.02,5150.0,384.5861,384.8623,384.5763,384.7341,5150.0
2023-08-25 14:30:00,390.15,390.52,389.86,390.45,3778.0,384.8623,385.2273,384.5763,385.1583,3778.0
2023-08-25 14:35:00,390.21,390.46,390.21,390.38,1050.0,384.9215,385.1681,384.9215,385.0892,1050.0
2023-08-25 14:40:00,390.18,390.34,389.68,389.68,2250.0,384.8919,385.0498,384.3987,384.3987,2250.0
2023-08-25 14:45:00,389.7,389.94,389.55,389.94,1659.0,384.4184,384.6552,384.2705,384.6552,1659.0
2023-08-25 14:50:00,390.02,390.05,389.73,389.91,2404.0,384.7341,384.7637,384.448,384.6256,2404.0
2023-08-25 14:55:00,389.86,390.0,389.73,389.78,1635.0,384.5763,384.7144,384.448,384.4973,1635.0
2023-08-25 15:00:00,389.93,390.29,389.52,389.63,4975.0,384.6453,385.0004,384.2409,384.3494,4975.0
2023-08-25 15:05:00,389.77,389.85,389.41,389.62,3515.0,384.4875,384.5664,384.1324,384.3395,3515.0
2023-08-25 15:10:00,389.73,389.73,389.2,389.2,2908.0,384.448,384.448,383.9252,383.9252,2908.0
2023-08-25 15:15:00,389.3,389.49,388.95,388.96,5481.0,384.0239,384.2113,383.6786,383.6885,5481.0
2023-08-25 15:20:00,388.98,389.49,388.97,389.35,9352.0,383.7082,384.2113,383.6983,384.0732,9352.0
2023-08-25 15:25:00,389.5,389.83,389.39,389.4,15648.0,384.2211,384.5467,384.1126,384.1225,15648.0
2023-08-25 15:30:00,389.45,389.67,389.13,389.22,8208.0,384.1718,384.3888,383.8562,383.9449,8208.0
2023-08-25 15:35:00,389.21,389.21,388.79,389.16,7927.0,383.9351,383.9351,383.5208,383.8858,7927.0
2023-08-25 15:40:00,389.04,389.44,388.85,388.96,19732.0,383.7674,384.162,383.58,383.6885,19732.0
2023-08-25 15:45:00,388.84,389.25,388.55,388.83,18073.0,383.5701,383.9745,383.284,383.5602,18073.0
2023-08-25 15:50:00,388.62,388.97,388.45,388.48,23505.0,383.3531,383.6983,383.1854,383.215,23505.0
2023-08-25 15:55:00,388.61,388.9,387.99,388.28,66147.0,383.3432,383.6293,382.7316,383.0177,66147.0
2023-08-28 09:30:00,390.13,393.15,389.23,393.09,30746.0,384.8426,387.8217,383.9548,387.7625,30746.0
2023-08-28 09:35:00,392.4,392.93,389.9,389.9,20912.0,387.0818,387.6047,384.6157,384.6157,20912.0
2023-08-28 09:40:00,390.69,390.88,389.19,390.47,21455.0,385.395,385.5824,383.9153,385.178,21455.0
2023-08-28 09:45:00,391.24,391.54,389.97,389.97,5465.0,385.9376,386.2335,384.6848,384.6848,5465.0
2023-08-28 09:50:00,390.09,390.21,389.63,389.97,1502.0,384.8031,384.9215,384.3494,384.6848,1502.0
2023-08-28 09:55:00,390.17,390.74,390.12,390.74,12811.0,384.8821,385.4443,384.8327,385.4443,12811.0
2023-08-28 10:00:00,390.74,391.36,390.74,390.95,10524.0,385.4443,386.0559,385.4443,385.6515,10524.0
2023-08-28 10:05:00,391.04,391.04,390.34,390.34,5780.0,385.7403,385.7403,385.0498,385.0498,5780.0
2023-08-28 10:10:00,390.7,391.75,390.29,391.6,13052.0,385.4049,386.4406,385.0004,386.2927,13052.0
2023-08-28 10:15:00,391.33,391.72,391.04,391.15,3910.0,386.0263,386.4111,385.7403,385.8488,3910.0
2023-08-28 10:20:00,391.0,391.05,390.61,390.65,5324.0,385.7008,385.7501,385.3161,385.3556,5324.0
2023-08-28 10:25:00,390.82,391.16,390.55,390.94,6666.0,385.5233,385.8586,385.2569,385.6416,6666.0
2023-08-28 10:30:00,391.17,391.24,390.66,390.75,5511.0,385.8685,385.9376,385.3654,385.4542,5511.0
2023-08-28 10:35:00,390.62,390.63,390.06,390.22,7563.0,385.326,385.3358,384.7736,384.9314,7563.0
2023-08-28 10:40:00,390.17,390.33,389.9,389.94,4469.0,384.8821,385.0399,384.6157,384.6552,4469.0
2023-08-28 10:45:00,389.78,390.09,389.56,389.91,7428.0,384.4973,384.8031,384.2803,384.6256,7428.0
2023-08-28 10:50:00,389.76,390.1,389.13,389.3,5061.0,384.4776,384.813,383.8562,384.0239,5061.0
2023-08-28 10:55:00,389.62,390.17,389.31,389.96,2609.0,384.3395,384.8821,384.0337,384.6749,2609.0
2023-08-28 11:00:00,389.95,389.95,389.48,389.67,3289.0,384.665,384.665,384.2014,384.3888,3289.0
2023-08-28 11:05:00,389.5,389.5,388.81,388.94,4274.0,384.2211,384.2211,383.5405,383.6687,4274.0
2023-08-28 11:10:00,388.9,389.52,388.73,389.47,1500.0,383.6293,384.2409,383.4616,384.1915,1500.0
2023-08-28 11:15:00,389.51,389.76,389.41,389.42,3897.0,384.231,384.4776,384.1324,384.1422,3897.0
2023-08-28 11:20:00,389.66,389.66,389.11,389.53,4205.0,384.379,384.379,383.8364,384.2507,4205.0
2023-08-28 11:25:00,389.61,389.79,389.26,389.27,2393.0,384.3297,384.5072,383.9844,383.9943,2393.0
2023-08-28 11:30:00,389.28,389.45,388.82,389.08,2120.0,384.0041,384.1718,383.5504,383.8068,2120.0
2023-08-28 11:35:00,389.18,389.56,388.99,389.4,8263.0,383.9055,384.2803,383.7181,384.1225,8263.0
2023-08-28 11:40:00,389.53,389.67,388.95,389.12,11442.0,384.2507,384.3888,383.6786,383.8463,11442.0
2023-08-28 11:45:00,389.22,389.78,388.96,389.68,5904.0,383.9449,384.4973,383.6885,384.3987,5904.0
2023-08-28 11:50:00,389.68,389.68,389.13,389.29,3534.0,384.3987,384.3987,383.8562,384.014,3534.0
2023-08-28 11:55:00,389.28,389.45,389.2,389.38,8674.0,384.0041,384.1718,383.9252,384.1028,8674.0
2023-08-28 12:00:00,389.37,389.37,389.13,389.13,1504.0,384.0929,384.0929,383.8562,383.8562,1504.0
2023-08-28 12:05:00,389.22,389.22,388.69,388.93,5642.0,383.9449,383.9449,383.4221,383.6589,5642.0
2023-08-28 12:10:00,388.86,389.12,388.86,389.12,3133.0,383.5898,383.8463,383.5898,383.8463,3133.0
2023-08-28 12:15:00,389.13,389.14,388.77,388.93,6315.0,383.8562,383.866,383.501,383.6589,6315.0
2023-08-28 12:20:00,388.88,388.88,388.47,388.48,2810.0,383.6095,383.6095,383.2051,383.215,2810.0
2023-08-28 12:25:00,388.58,388.84,388.37,388.81,6929.0,383.3136,383.5701,383.1065,383.5405,6929.0
2023-08-28 12:30:00,388.92,388.92,388.55,388.61,2809.0,383.649,383.649,383.284,383.3432,2809.0
2023-08-28 12:35:00,388.7,389.0,388.64,389.0,3700.0,383.432,383.7279,383.3728,383.7279,3700.0
2023-08-28 12:40:00,389.01,389.02,388.68,388.74,4689.0,383.7378,383.7476,383.4123,383.4714,4689.0
2023-08-28 12:45:00,388.67,388.78,388.52,388.7,2801.0,383.4024,383.5109,383.2544,383.432,2801.0
2023-08-28 12:50:00,388.84,388.89,388.63,388.89,3700.0,383.5701,383.6194,383.3629,383.6194,3700.0
2023-08-28 12:55:00,388.87,389.52,388.86,389.25,6538.0,383.5997,384.2409,383.5898,383.9745,6538.0
2023-08-28 13:00:00,389.4,389.58,389.32,389.57,5533.0,384.1225,384.3001,384.0436,384.2902,5533.0
2023-08-28 13:05:00,389.63,389.86,389.57,389.7,4644.0,384.3494,384.5763,384.2902,384.4184,4644.0
2023-08-28 13:10:00,389.5,389.5,389.17,389.31,3505.0,384.2211,384.2211,383.8956,384.0337,3505.0
2023-08-28 13:15:00,389.33,389.37,389.23,389.35,3016.0,384.0534,384.0929,383.9548,384.0732,3016.0
2023-08-28 13:20:00,389.35,389.49,389.13,389.29,4503.0,384.0732,384.2113,383.8562,384.014,4503.0
2023-08-28 13:25:00,389.27,389.27,389.05,389.12,4082.0,383.9943,383.9943,383.7772,383.8463,4082.0
2023-08-28 13:30:00,389.12,389.77,389.12,389.77,4707.0,383.8463,384.4875,383.8463,384.4875,4707.0
2023-08-28 13:35:00,389.76,390.45,389.74,390.27,3900.0,384.4776,385.1583,384.4579,384.9807,3900.0
2023-08-28 13:40:00,390.31,390.62,389.93,390.04,5091.0,385.0202,385.326,384.6453,384.7538,5091.0
2023-08-28 13:45:00,389.92,389.93,389.03,389.16,5022.0,384.6355,384.6453,383.7575,383.8858,5022.0
2023-08-28 13:50:00,389.05,389.35,388.42,388.42,11845.0,383.7772,384.0732,383.1558,383.1558,11845.0
2023-08-28 13:55:00,388.42,388.43,387.88,388.43,6350.0,383.1558,383.1656,382.6231,383.1656,6350.0
2023-08-28 14:00:00,388.13,388.97,388.13,388.75,4630.0,382.8697,383.6983,382.8697,383.4813,4630.0
2023-08-28 14:05:00,388.8,389.44,388.79,389.44,1701.0,383.5306,384.162,383.5208,384.162,1701.0
2023-08-28 14:10:00,389.31,389.4,389.1,389.25,1901.0,384.0337,384.1225,383.8266,383.9745,1901.0
2023-08-28 14:15:00,389.35,389.7,389.2,389.27,3949.0,384.0732,384.4184,383.9252,383.9943,3949.0
2023-08-28 14:20:00,389.35,389.55,389.34,389.49,2001.0,384.0732,384.2705,384.0633,384.2113,2001.0
2023-08-28 14:25:00,389.51,389.66,389.47,389.65,3115.0,384.231,384.379,384.1915,384.3691,3115.0
2023-08-28 14:30:00,389.67,389.81,389.5,389.5,2818.0,384.3888,384.5269,384.2211,384.2211,2818.0
2023-08-28 14:35:00,389.55,389.92,389.34,389.35,3002.0,384.2705,384.6355,384.0633,384.0732,3002.0
2023-08-28 14:40:00,389.36,389.64,389.35,389.38,1899.0,384.083,384.3592,384.0732,384.1028,1899.0
2023-08-28 14:45:00,389.47,389.69,389.47,389.65,1244.0,384.1915,384.4086,384.1915,384.3691,1244.0
2023-08-28 14:50:00,389.65,389.76,389.64,389.67,2776.0,384.3691,384.4776,384.3592,384.3888,2776.0
2023-08-28 14:55:00,389.77,389.87,389.55,389.81,4290.0,384.4875,384.5861,384.2705,384.5269,4290.0
2023-08-28 15:00:00,389.8,390.4,389.68,390.4,4183.0,384.5171,385.1089,384.3987,385.1089,4183.0
2023-08-28 15:05:00,390.38,390.75,390.19,390.64,3990.0,385.0892,385.4542,384.9018,385.3457,3990.0
2023-08-28 15:10:00,390.8,390.8,389.95,390.13,6179.0,385.5035,385.5035,384.665,384.8426,6179.0
2023-08-28 15:15:00,390.03,390.44,390.02,390.22,4404.0,384.744,385.1484,384.7341,384.9314,4404.0
2023-08-28 15:20:00,390.27,390.27,389.7,389.81,6203.0,384.9807,384.9807,384.4184,384.5269,6203.0
2023-08-28 15:25:00,389.86,390.32,389.69,390.18,3813.0,384.5763,385.03,384.4086,384.8919,3813.0
2023-08-28 15:30:00,390.1,390.29,389.93,390.29,3334.0,384.813,385.0004,384.6453,385.0004,3334.0
2023-08-28 15:35:00,390.34,390.44,390.11,390.11,5743.0,385.0498,385.1484,384.8229,384.8229,5743.0
2023-08-28 15:40:00,390.19,390.33,389.97,390.15,4712.0,384.9018,385.0399,384.6848,384.8623,4712.0
2023-08-28 15:45:00,390.19,390.77,390.01,390.05,12583.0,384.9018,385.4739,384.7242,384.7637,12583.0
2023-08-28 15:50:00,389.98,390.18,389.59,389.72,14446.0,384.6946,384.8919,384.3099,384.4382,14446.0
2023-08-28 15:55:00,389.76,390.79,389.62,390.58,50841.0,384.4776,385.4937,384.3395,385.2865,50841.0
2023-08-29 09:30:00,389.61,391.44,388.81,391.2,16304.0,384.3297,386.1349,383.5405,385.8981,16304.0
2023-08-29 09:35:00,390.77,391.06,390.58,390.58,1000.0,385.4739,385.76,385.2865,385.2865,1000.0
2023-08-29 09:40:00,390.45,391.22,390.45,390.7,4578.0,385.1583,385.9178,385.1583,385.4049,4578.0
2023-08-29 09:45:00,390.58,390.74,389.58,389.59,2982.0,385.2865,385.4443,384.3001,384.3099,2982.0
2023-08-29 09:50:00,389.91,390.15,389.59,389.59,2571.0,384.6256,384.8623,384.3099,384.3099,2571.0
2023-08-29 09:55:00,389.79,390.27,389.27,390.27,4838.0,384.5072,384.9807,383.9943,384.9807,4838.0
2023-08-29 10:00:00,390.27,390.49,389.67,390.21,3772.0,384.9807,385.1977,384.3888,384.9215,3772.0
2023-08-29 10:05:00,390.23,390.98,390.2,390.6,3800.0,384.9412,385.6811,384.9117,385.3062,3800.0
2023-08-29 10:10:00,390.61,390.74,390.09,390.74,2436.0,385.3161,385.4443,384.8031,385.4443,2436.0
2023-08-29 10:15:00,390.71,391.3,390.66,391.14,3437.0,385.4147,385.9967,385.3654,385.8389,3437.0
2023-08-29 10:20:00,391.12,392.15,391.11,391.87,3369.0,385.8192,386.8352,385.8093,386.559,3369.0
2023-08-29 10:25:00,391.91,391.93,391.45,391.65,2161.0,386.5985,386.6182,386.1447,386.342,2161.0
2023-08-29 10:30:00,391.9,392.16,391.77,392.16,3249.0,386.5886,386.8451,386.4604,386.8451,3249.0
2023-08-29 10:35:00,392.37,392.38,390.95,390.96,3648.0,387.0522,387.0621,385.6515,385.6614,3648.0
2023-08-29 10:40:00,391.1,391.45,391.05,391.43,1201.0,385.7995,386.1447,385.7501,386.125,1201.0
2023-08-29 10:45:00,391.43,391.76,390.95,391.76,3448.0,386.125,386.4505,385.6515,386.4505,3448.0
2023-08-29 10:50:00,391.82,392.12,391.63,391.63,1063.0,386.5097,386.8056,386.3223,386.3223,1063.0
2023-08-29 10:55:00,391.63,391.88,391.52,391.74,2052.0,386.3223,386.5689,386.2138,386.4308,2052.0
2023-08-29 11:00:00,391.79,392.02,391.64,391.78,1149.0,386.4801,386.707,386.3321,386.4702,1149.0
2023-08-29 11:05:00,391.87,392.43,391.87,391.96,2400.0,386.559,387.1114,386.559,386.6478,2400.0
2023-08-29 11:10:00,392.13,392.39,392.09,392.39,1300.0,386.8155,387.072,386.776,387.072,1300.0
2023-08-29 11:15:00,392.4,392.52,392.14,392.18,4300.0,387.0818,387.2002,386.8254,386.8648,4300.0
2023-08-29 11:20:00,392.28,392.29,391.5,391.8,8610.0,386.9635,386.9733,386.194,386.49,8610.0
2023-08-29 11:25:00,391.82,392.03,391.59,391.74,2506.0,386.5097,386.7169,386.2828,386.4308,2506.0
2023-08-29 11:30:00,392.11,392.25,391.91,391.98,2490.0,386.7958,386.9339,386.5985,386.6675,2490.0
2023-08-29 11:35:00,392.06,392.31,391.8,392.31,2514.0,386.7464,386.9931,386.49,386.9931,2514.0
2023-08-29 11:40:00,392.35,392.46,392.07,392.07,2609.0,387.0325,387.141,386.7563,386.7563,2609.0
2023-08-29 11:45:00,392.08,392.23,391.66,391.79,6776.0,386.7662,386.9141,386.3519,386.4801,6776.0
2023-08-29 11:50:00,391.88,391.98,391.65,391.83,2903.0,386.5689,386.6675,386.342,386.5196,2903.0
2023-08-29 11:55:00,391.9,391.9,391.46,391.63,2414.0,386.5886,386.5886,386.1546,386.3223,2414.0
2023-08-29 12:00:00,391.71,392.29,391.62,391.88,8374.0,386.4012,386.9733,386.3124,386.5689,8374.0
2023-08-29 12:05:00,391.89,392.18,391.77,392.07,2846.0,386.5788,386.8648,386.4604,386.7563,2846.0
2023-08-29 12:10:00,391.98,392.44,391.98,392.2,2410.0,386.6675,387.1213,386.6675,386.8846,2410.0
2023-08-29 12:15:00,392.28,392.63,392.27,392.5,1870.0,386.9635,387.3087,386.9536,387.1805,1870.0
2023-08-29 12:20:00,392.5,392.74,392.48,392.61,5022.0,387.1805,387.4172,387.1608,387.289,5022.0
2023-08-29 12:25:00,392.47,392.66,392.12,392.65,7199.0,387.1509,387.3383,386.8056,387.3285,7199.0
2023-08-29 12:30:00,392.65,392.65,392.39,392.63,1579.0,387.3285,387.3285,387.072,387.3087,1579.0
2023-08-29 12:35:00,392.66,392.7,392.26,392.34,922.0,387.3383,387.3778,386.9437,387.0227,922.0
2023-08-29 12:40:00,392.3,392.3,392.02,392.13,705.0,386.9832,386.9832,386.707,386.8155,705.0
2023-08-29 12:45:00,392.03,392.21,391.96,391.98,900.0,386.7169,386.8944,386.6478,386.6675,900.0
2023-08-29 12:50:00,392.03,392.12,391.94,392.1,1000.0,386.7169,386.8056,386.6281,386.7859,1000.0
2023-08-29 12:55:00,392.14,392.63,392.11,392.51,2626.0,386.8254,387.3087,386.7958,387.1903,2626.0
2023-08-29 13:00:00,392.52,392.86,392.43,392.77,1844.0,387.2002,387.5356,387.1114,387.4468,1844.0
2023-08-29 13:05:00,392.79,392.97,392.79,392.91,2322.0,387.4666,387.6441,387.4666,387.5849,2322.0
2023-08-29 13:10:00,392.99,393.01,392.51,392.55,3481.0,387.6638,387.6836,387.1903,387.2298,3481.0
2023-08-29 13:15:00,392.55,392.56,392.37,392.45,1416.0,387.2298,387.2397,387.0522,387.1312,1416.0
2023-08-29 13:20:00,392.48,392.74,392.37,392.74,2151.0,387.1608,387.4172,387.0522,387.4172,2151.0
2023-08-29 13:25:00,392.77,392.8,392.67,392.72,908.0,387.4468,387.4764,387.3482,387.3975,908.0
2023-08-29 13:30:00,392.68,393.04,392.68,393.03,1145.0,387.358,387.7132,387.358,387.7033,1145.0
2023-08-29 13:35:00,393.01,393.24,392.91,393.06,2426.0,387.6836,387.9105,387.5849,387.7329,2426.0
2023-08-29 13:40:00,393.08,393.08,392.66,392.73,2000.0,387.7526,387.7526,387.3383,387.4074,2000.0
2023-08-29 13:45:00,392.78,393.03,392.78,393.03,1675.0,387.4567,387.7033,387.4567,387.7033,1675.0
2023-08-29 13:50:00,392.82,392.88,392.24,392.24,3736.0,387.4961,387.5553,386.924,386.924,3736.0
2023-08-29 13:55:00,392.24,392.4,392.06,392.27,1600.0,386.924,387.0818,386.7464,386.9536,1600.0
2023-08-29 14:00:00,392.41,392.43,392.1,392.41,2494.0,387.0917,387.1114,386.7859,387.0917,2494.0
2023-08-29 14:05:00,392.3,392.52,392.3,392.35,3019.0,386.9832,387.2002,386.9832,387.0325,3019.0
2023-08-29 14:10:00,392.41,392.63,392.41,392.41,900.0,387.0917,387.3087,387.0917,387.0917,900.0
2023-08-29 14:15:00,392.27,392.61,392.19,392.57,4463.0,386.9536,387.289,386.8747,387.2495,4463.0
2023-08-29 14:20:00,392.67,392.87,392.09,392.31,3778.0,387.3482,387.5455,386.776,386.9931,3778.0
2023-08-29 14:25:00,392.31,392.66,391.98,392.33,2800.0,386.9931,387.3383,386.6675,387.0128,2800.0
2023-08-29 14:30:00,392.21,392.54,392.2,392.39,1802.0,386.8944,387.2199,386.8846,387.072,1802.0
2023-08-29 14:35:00,392.84,392.97,392.47,392.65,1964.0,387.5159,387.6441,387.1509,387.3285,1964.0
2023-08-29 14:40:00,392.68,392.83,392.59,392.8,1816.0,387.358,387.506,387.2693,387.4764,1816.0
2023-08-29 14:45:00,392.76,392.76,392.46,392.48,1058.0,387.437,387.437,387.141,387.1608,1058.0
2023-08-29 14:50:00,392.6,392.66,392.29,392.34,1200.0,387.2791,387.3383,386.9733,387.0227,1200.0
2023-08-29 14:55:00,392.2,392.31,391.97,392.31,2600.0,386.8846,386.9931,386.6577,386.9931,2600.0
2023-08-29 15:00:00,392.21,392.33,391.99,392.33,1485.0,386.8944,387.0128,386.6774,387.0128,1485.0
2023-08-29 15:05:00,392.21,392.26,392.1,392.26,1041.0,386.8944,386.9437,386.7859,386.9437,1041.0
2023-08-29 15:10:00,392.12,392.23,392.04,392.23,1123.0,386.8056,386.9141,386.7267,386.9141,1123.0
2023-08-29 15:15:00,392.31,392.49,392.25,392.47,2630.0,386.9931,387.1706,386.9339,387.1509,2630.0
2023-08-29 15:20:00,392.36,392.46,392.01,392.36,6277.0,387.0424,387.141,386.6971,387.0424,6277.0
2023-08-29 15:25:00,392.49,392.62,392.47,392.55,2274.0,387.1706,387.2989,387.1509,387.2298,2274.0
2023-08-29 15:30:00,392.56,392.71,392.41,392.53,3624.0,387.2397,387.3876,387.0917,387.2101,3624.0
2023-08-29 15:35:00,392.42,392.66,392.4,392.57,2337.0,387.1016,387.3383,387.0818,387.2495,2337.0
2023-08-29 15:40:00,392.53,392.74,392.47,392.69,4460.0,387.2101,387.4172,387.1509,387.3679,4460.0
2023-08-29 15:45:00,392.68,392.97,392.49,392.52,4587.0,387.358,387.6441,387.1706,387.2002,4587.0
2023-08-29 15:50:00,392.61,392.67,392.14,392.44,15175.0,387.289,387.3482,386.8254,387.1213,15175.0
2023-08-29 15:55:00,392.33,392.8,392.24,392.53,22009.0,387.0128,387.4764,386.924,387.2101,22009.0
2023-08-30 09:30:00,392.12,393.97,391.48,393.69,16587.0,386.8056,388.6306,386.1743,388.3544,16587.0
2023-08-30 09:35:00,393.67,393.79,393.3,393.6,2745.0,388.3346,388.453,387.9696,388.2656,2745.0
2023-08-30 09:40:00,393.44,393.79,393.22,393.77,5335.0,388.1077,388.453,387.8907,388.4333,5335.0
2023-08-30 09:45:00,393.84,394.28,393.84,394.18,2200.0,388.5023,388.9364,388.5023,388.8377,2200.0
2023-08-30 09:50:00,394.24,394.9,394.24,394.83,3058.0,388.8969,389.548,388.8969,389.4789,3058.0
2023-08-30 09:55:00,394.94,394.97,394.44,394.78,6760.0,389.5874,389.617,389.0942,389.4296,6760.0
2023-08-30 10:00:00,395.0,395.43,394.68,394.68,4827.0,389.6466,390.0708,389.3309,389.3309,4827.0
2023-08-30 10:05:00,394.61,395.13,394.53,394.81,3769.0,389.2619,389.7748,389.183,389.4592,3769.0
2023-08-30 10:10:00,394.85,395.05,394.1,394.11,4974.0,389.4986,389.6959,388.7588,388.7687,4974.0
2023-08-30 10:15:00,394.25,394.25,393.43,393.67,5916.0,388.9068,388.9068,388.0979,388.3346,5916.0
2023-08-30 10:20:00,393.68,393.97,393.29,393.37,4817.0,388.3445,388.6306,387.9598,388.0387,4817.0
2023-08-30 10:25:00,393.27,393.3,392.18,392.57,7466.0,387.94,387.9696,386.8648,387.2495,7466.0
2023-08-30 10:30:00,392.62,392.92,392.31,392.83,6624.0,387.2989,387.5948,386.9931,387.506,6624.0
2023-08-30 10:35:00,393.1,393.1,392.0,392.29,4077.0,387.7724,387.7724,386.6873,386.9733,4077.0
2023-08-30 10:40:00,392.4,392.77,392.38,392.48,1585.0,387.0818,387.4468,387.0621,387.1608,1585.0
2023-08-30 10:45:00,392.58,392.88,392.47,392.62,2827.0,387.2594,387.5553,387.1509,387.2989,2827.0
2023-08-30 10:50:00,392.52,392.89,392.41,392.89,2678.0,387.2002,387.5652,387.0917,387.5652,2678.0
2023-08-30 10:55:00,392.87,393.14,392.79,393.11,3782.0,387.5455,387.8118,387.4666,387.7822,3782.0
2023-08-30 11:00:00,392.9,393.03,392.32,392.48,2377.0,387.5751,387.7033,387.0029,387.1608,2377.0
2023-08-30 11:05:00,392.5,392.73,392.5,392.73,1555.0,387.1805,387.4074,387.1805,387.4074,1555.0
2023-08-30 11:10:00,392.77,393.09,392.67,392.98,2425.0,387.4468,387.7625,387.3482,387.654,2425.0
2023-08-30 11:15:00,392.98,393.02,392.5,392.88,6375.0,387.654,387.6934,387.1805,387.5553,6375.0
2023-08-30 11:20:00,392.85,392.91,392.65,392.77,2347.0,387.5257,387.5849,387.3285,387.4468,2347.0
2023-08-30 11:25:00,392.74,393.07,392.42,393.07,2455.0,387.4172,387.7428,387.1016,387.7428,2455.0
2023-08-30 11:30:00,392.98,393.11,392.77,392.99,1918.0,387.654,387.7822,387.4468,387.6638,1918.0
2023-08-30 11:35:00,393.13,393.67,393.02,393.41,3267.0,387.8019,388.3346,387.6934,388.0782,3267.0
2023-08-30 11:40:00,393.38,393.42,393.14,393.14,1568.0,388.0486,388.088,387.8118,387.8118,1568.0
2023-08-30 11:45:00,393.09,393.1,392.28,392.45,2415.0,387.7625,387.7724,386.9635,387.1312,2415.0
2023-08-30 11:50:00,392.42,392.99,392.42,392.88,2610.0,387.1016,387.6638,387.1016,387.5553,2610.0
2023-08-30 11:55:00,392.85,392.92,392.57,392.71,2001.0,387.5257,387.5948,387.2495,387.3876,2001.0
2023-08-30 12:00:00,392.77,392.8,392.64,392.75,609.0,387.4468,387.4764,387.3186,387.4271,609.0
2023-08-30 12:05:00,392.78,392.94,392.54,392.87,2520.0,387.4567,387.6145,387.2199,387.5455,2520.0
2023-08-30 12:10:00,392.71,393.07,392.31,392.96,2556.0,387.3876,387.7428,386.9931,387.6343,2556.0
2023-08-30 12:15:00,392.99,393.28,392.99,393.04,1701.0,387.6638,387.9499,387.6638,387.7132,1701.0
2023-08-30 12:20:00,392.97,392.97,392.86,392.9,600.0,387.6441,387.6441,387.5356,387.5751,600.0
2023-08-30 12:25:00,392.9,393.08,392.84,392.94,1745.0,387.5751,387.7526,387.5159,387.6145,1745.0
2023-08-30 12:30:00,392.97,393.37,392.97,393.09,2312.0,387.6441,388.0387,387.6441,387.7625,2312.0
2023-08-30 12:35:00,393.09,393.09,392.54,392.58,2006.0,387.7625,387.7625,387.2199,387.2594,2006.0
2023-08-30 12:40:00,392.65,392.77,392.65,392.76,1061.0,387.3285,387.4468,387.3285,387.437,1061.0
2023-08-30 12:45:00,392.79,392.97,392.79,392.97,1262.0,387.4666,387.6441,387.4666,387.6441,1262.0
2023-08-30 12:50:00,392.79,392.87,392.67,392.77,1453.0,387.4666,387.5455,387.3482,387.4468,1453.0
2023-08-30 12:55:00,392.73,393.0,392.67,393.0,2464.0,387.4074,387.6737,387.3482,387.6737,2464.0
2023-08-30 13:00:00,393.13,393.55,393.01,393.55,4242.0,387.8019,388.2163,387.6836,388.2163,4242.0
2023-08-30 13:05:00,393.45,393.45,392.98,393.02,6058.0,388.1176,388.1176,387.654,387.6934,6058.0
2023-08-30 13:10:00,392.88,393.06,392.71,392.87,2621.0,387.5553,387.7329,387.3876,387.5455,2621.0
2023-08-30 13:15:00,392.87,392.9,392.67,392.89,1300.0,387.5455,387.5751,387.3482,387.5652,1300.0
2023-08-30 13:20:00,392.87,393.02,392.84,392.84,1103.0,387.5455,387.6934,387.5159,387.5159,1103.0
2023-08-30 13:25:00,392.84,393.13,392.76,392.76,2000.0,387.5159,387.8019,387.437,387.437,2000.0
2023-08-30 13:30:00,392.81,393.1,392.81,393.1,1083.0,387.4863,387.7724,387.4863,387.7724,1083.0
2023-08-30 13:35:00,392.96,393.07,392.9,393.02,1245.0,387.6343,387.7428,387.5751,387.6934,1245.0
2023-08-30 13:40:00,393.14,393.14,393.01,393.04,1648.0,387.8118,387.8118,387.6836,387.7132,1648.0
2023-08-30 13:45:00,393.02,393.02,392.82,392.91,1518.0,387.6934,387.6934,387.4961,387.5849,1518.0
2023-08-30 13:50:00,392.82,392.82,392.44,392.63,2701.0,387.4961,387.4961,387.1213,387.3087,2701.0
2023-08-30 13:55:00,392.59,392.65,392.36,392.59,2305.0,387.2693,387.3285,387.0424,387.2693,2305.0
2023-08-30 14:00:00,392.86,392.89,392.39,392.39,2501.0,387.5356,387.5652,387.072,387.072,2501.0
2023-08-30 14:05:00,392.39,392.57,392.25,392.3,2252.0,387.072,387.2495,386.9339,386.9832,2252.0
2023-08-30 14:10:00,392.38,392.8,392.22,392.79,1864.0,387.0621,387.4764,386.9043,387.4666,1864.0
2023-08-30 14:15:00,392.91,393.0,392.73,392.91,2071.0,387.5849,387.6737,387.4074,387.5849,2071.0
2023-08-30 14:20:00,392.91,393.04,392.8,392.85,2577.0,387.5849,387.7132,387.4764,387.5257,2577.0
2023-08-30 14:25:00,392.8,392.81,392.46,392.46,2747.0,387.4764,387.4863,387.141,387.141,2747.0
2023-08-30 14:30:00,392.46,392.88,392.43,392.83,2715.0,387.141,387.5553,387.1114,387.506,2715.0
2023-08-30 14:35:00,393.04,393.13,392.95,393.1,1866.0,387.7132,387.8019,387.6244,387.7724,1866.0
2023-08-30 14:40:00,392.97,393.4,392.97,393.31,1410.0,387.6441,388.0683,387.6441,387.9795,1410.0
2023-08-30 14:45:00,393.39,393.55,393.18,393.35,3805.0,388.0584,388.2163,387.8513,388.019,3805.0
2023-08-30 14:50:00,393.42,393.46,393.14,393.14,2315.0,388.088,388.1275,387.8118,387.8118,2315.0
2023-08-30 14:55:00,393.08,393.26,393.05,393.24,5737.0,387.7526,387.9302,387.723,387.9105,5737.0
2023-08-30 15:00:00,393.24,393.27,392.92,393.01,3845.0,387.9105,387.94,387.5948,387.6836,3845.0
2023-08-30 15:05:00,393.07,393.35,393.01,393.31,3549.0,387.7428,388.019,387.6836,387.9795,3549.0
2023-08-30 15:10:00,393.31,393.49,393.23,393.48,2967.0,387.9795,388.1571,387.9006,388.1472,2967.0
2023-08-30 15:15:00,393.44,393.48,393.16,393.21,1905.0,388.1077,388.1472,387.8315,387.8809,1905.0
2023-08-30 15:20:00,393.19,393.27,392.87,393.09,3928.0,387.8611,387.94,387.5455,387.7625,3928.0
2023-08-30 15:25:00,392.94,393.02,392.67,392.95,2663.0,387.6145,387.6934,387.3482,387.6244,2663.0
2023-08-30 15:30:00,392.94,392.94,392.73,392.73,3526.0,387.6145,387.6145,387.4074,387.4074,3526.0
2023-08-30 15:35:00,392.82,392.89,392.55,392.7,3094.0,387.4961,387.5652,387.2298,387.3778,3094.0
2023-08-30 15:40:00,392.58,392.89,392.46,392.89,9196.0,387.2594,387.5652,387.141,387.5652,9196.0
2023-08-30 15:45:00,392.84,393.18,392.72,392.73,10193.0,387.5159,387.8513,387.3975,387.4074,10193.0
2023-08-30 15:50:00,392.76,392.79,392.11,392.23,11948.0,387.437,387.4666,386.7958,386.9141,11948.0
2023-08-30 15:55:00,392.31,392.65,392.05,392.43,36603.0,386.9931,387.3285,386.7366,387.1114,36603.0
2023-08-31 09:30:00,393.42,394.54,392.24,394.53,18530.0,388.088,389.1928,386.924,389.183,18530.0
2023-08-31 09:35:00,394.75,395.42,394.53,395.28,5798.0,389.4,390.0609,389.183,389.9228,5798.0
2023-08-31 09:40:00,395.28,395.89,394.79,395.6,10530.0,389.9228,390.5245,389.4394,390.2385,10530.0
2023-08-31 09:45:00,395.45,395.5,393.98,394.05,9115.0,390.0905,390.1398,388.6404,388.7095,9115.0
2023-08-31 09:50:00,393.71,394.01,393.3,393.77,3731.0,388.3741,388.67,387.9696,388.4333,3731.0
2023-08-31 09:55:00,393.86,393.87,393.24,393.24,2028.0,388.5221,388.5319,387.9105,387.9105,2028.0
2023-08-31 10:00:00,393.23,393.25,392.18,392.69,11516.0,387.9006,387.9203,386.8648,387.3679,11516.0
2023-08-31 10:05:00,392.84,393.21,392.72,393.21,8622.0,387.5159,387.8809,387.3975,387.8809,8622.0
2023-08-31 10:10:00,393.14,393.48,392.87,393.48,8213.0,387.8118,388.1472,387.5455,388.1472,8213.0
2023-08-31 10:15:00,393.38,393.71,392.85,393.6,6312.0,388.0486,388.3741,387.5257,388.2656,6312.0
2023-08-31 10:20:00,393.53,393.62,393.11,393.62,3710.0,388.1965,388.2853,387.7822,388.2853,3710.0
2023-08-31 10:25:00,393.62,393.64,393.35,393.64,1828.0,388.2853,388.305,388.019,388.305,1828.0
2023-08-31 10:30:00,393.62,393.95,393.48,393.5,1929.0,388.2853,388.6108,388.1472,388.1669,1929.0
2023-08-31 10:35:00,393.5,393.67,393.14,393.16,4204.0,388.1669,388.3346,387.8118,387.8315,4204.0
2023-08-31 10:40:00,393.25,393.71,393.25,393.47,2414.0,387.9203,388.3741,387.9203,388.1373,2414.0
2023-08-31 10:45:00,393.4,393.54,393.16,393.43,2804.0,388.0683,388.2064,387.8315,388.0979,2804.0
2023-08-31 10:50:00,393.58,393.76,393.08,393.16,4330.0,388.2458,388.4234,387.7526,387.8315,4330.0
2023-08-31 10:55:00,393.22,393.37,393.11,393.26,2891.0,387.8907,388.0387,387.7822,387.9302,2891.0
2023-08-31 11:00:00,393.31,393.31,392.8,392.94,2029.0,387.9795,387.9795,387.4764,387.6145,2029.0
2023-08-31 11:05:00,392.94,393.01,392.56,392.77,1853.0,387.6145,387.6836,387.2397,387.4468,1853.0
2023-08-31 11:10:00,392.9,393.23,392.9,393.15,1458.0,387.5751,387.9006,387.5751,387.8217,1458.0
2023-08-31 11:15:00,393.24,393.24,392.52,392.56,1820.0,387.9105,387.9105,387.2002,387.2397,1820.0
2023-08-31 11:20:00,392.4,392.59,392.33,392.34,1443.0,387.0818,387.2693,387.0128,387.0227,1443.0
2023-08-31 11:25:00,392.32,392.76,392.32,392.76,1969.0,387.0029,387.437,387.0029,387.437,1969.0
2023-08-31 11:30:00,392.63,392.63,392.19,392.22,4037.0,387.3087,387.3087,386.8747,386.9043,4037.0
2023-08-31 11:35:00,392.16,392.4,392.15,392.38,1578.0,386.8451,387.0818,386.8352,387.0621,1578.0
2023-08-31 11:40:00,392.42,392.68,392.29,392.38,2314.0,387.1016,387.358,386.9733,387.0621,2314.0
2023-08-31 11:45:00,392.38,392.46,392.07,392.26,11655.0,387.0621,387.141,386.7563,386.9437,11655.0
2023-08-31 11:50:00,392.36,392.62,392.23,392.62,2464.0,387.0424,387.2989,386.9141,387.2989,2464.0
2023-08-31 11:55:00,392.63,392.63,392.07,392.28,4391.0,387.3087,387.3087,386.7563,386.9635,4391.0
2023-08-31 12:00:00,392.28,392.3,391.8,391.98,3486.0,386.9635,386.9832,386.49,386.6675,3486.0
2023-08-31 12:05:00,392.09,392.88,391.93,392.68,3384.0,386.776,387.5553,386.6182,387.358,3384.0
2023-08-31 12:10:00,392.97,393.0,392.51,392.8,1293.0,387.6441,387.6737,387.1903,387.4764,1293.0
2023-08-31 12:15:00,392.69,392.78,392.46,392.47,1250.0,387.3679,387.4567,387.141,387.1509,1250.0
2023-08-31 12:20:00,392.57,392.68,392.51,392.52,749.0,387.2495,387.358,387.1903,387.2002,749.0
2023-08-31 12:25:00,392.72,393.02,392.72,392.91,1277.0,387.3975,387.6934,387.3975,387.5849,1277.0
2023-08-31 12:30:00,392.78,392.94,392.78,392.86,1554.0,387.4567,387.6145,387.4567,387.5356,1554.0
2023-08-31 12:35:00,392.8,392.8,392.67,392.7,900.0,387.4764,387.4764,387.3482,387.3778,900.0
2023-08-31 12:40:00,392.75,392.75,392.47,392.47,1301.0,387.4271,387.4271,387.1509,387.1509,1301.0
2023-08-31 12:45:00,392.39,392.39,391.89,392.0,3310.0,387.072,387.072,386.5788,386.6873,3310.0
2023-08-31 12:50:00,392.09,392.16,391.97,392.16,801.0,386.776,386.8451,386.6577,386.8451,801.0
2023-08-31 12:55:00,392.27,392.57,392.26,392.5,503.0,386.9536,387.2495,386.9437,387.1805,503.0
2023-08-31 13:00:00,392.48,392.48,392.3,392.3,1588.0,387.1608,387.1608,386.9832,386.9832,1588.0
2023-08-31 13:05:00,392.34,392.88,392.3,392.88,4649.0,387.0227,387.5553,386.9832,387.5553,4649.0
2023-08-31 13:10:00,392.86,392.86,392.75,392.86,1448.0,387.5356,387.5356,387.4271,387.5356,1448.0
2023-08-31 13:15:00,392.9,392.95,392.71,392.71,2120.0,387.5751,387.6244,387.3876,387.3876,2120.0
2023-08-31 13:20:00,392.7,392.85,392.59,392.85,2842.0,387.3778,387.5257,387.2693,387.5257,2842.0
2023-08-31 13:25:00,392.86,392.95,392.67,392.68,1785.0,387.5356,387.6244,387.3482,387.358,1785.0
2023-08-31 13:30:00,392.74,392.9,392.48,392.9,1495.0,387.4172,387.5751,387.1608,387.5751,1495.0
2023-08-31 13:35:00,392.84,393.13,392.65,392.8,1484.0,387.5159,387.8019,387.3285,387.4764,1484.0
2023-08-31 13:40:00,392.68,392.81,392.68,392.77,1016.0,387.358,387.4863,387.358,387.4468,1016.0
2023-08-31 13:45:00,392.72,392.76,392.51,392.57,1855.0,387.3975,387.437,387.1903,387.2495,1855.0
2023-08-31 13:50:00,392.62,392.72,392.18,392.21,4167.0,387.2989,387.3975,386.8648,386.8944,4167.0
2023-08-31 13:55:00,392.21,392.37,391.96,391.96,6594.0,386.8944,387.0522,386.6478,386.6478,6594.0
2023-08-31 14:00:00,391.81,392.13,391.81,391.97,4035.0,386.4998,386.8155,386.4998,386.6577,4035.0
2023-08-31 14:05:00,391.96,392.68,391.79,392.43,10430.0,386.6478,387.358,386.4801,387.1114,10430.0
2023-08-31 14:10:00,392.6,392.61,392.3,392.42,3313.0,387.2791,387.289,386.9832,387.1016,3313.0
2023-08-31 14:15:00,392.43,393.26,392.37,392.95,21065.0,387.1114,387.9302,387.0522,387.6244,21065.0
2023-08-31 14:20:00,392.8,392.89,392.68,392.78,1407.0,387.4764,387.5652,387.358,387.4567,1407.0
2023-08-31 14:25:00,392.69,392.79,392.43,392.44,2632.0,387.3679,387.4666,387.1114,387.1213,2632.0
2023-08-31 14:30:00,392.4,392.41,392.02,392.21,14877.0,387.0818,387.0917,386.707,386.8944,14877.0
2023-08-31 14:35:00,392.0,392.04,391.28,391.62,4761.0,386.6873,386.7267,385.977,386.3124,4761.0
2023-08-31 14:40:00,391.64,391.64,391.04,391.04,2154.0,386.3321,386.3321,385.7403,385.7403,2154.0
2023-08-31 14:45:00,390.98,391.38,390.97,390.99,1410.0,385.6811,386.0757,385.6712,385.6909,1410.0
2023-08-31 14:50:00,391.0,391.82,390.82,391.81,46370.0,385.7008,386.5097,385.5233,386.4998,46370.0
2023-08-31 14:55:00,391.71,391.91,391.32,391.58,3762.0,386.4012,386.5985,386.0165,386.273,3762.0
2023-08-31 15:00:00,391.65,392.11,391.61,392.06,4893.0,386.342,386.7958,386.3025,386.7464,4893.0
2023-08-31 15:05:00,391.93,392.35,391.87,392.18,4457.0,386.6182,387.0325,386.559,386.8648,4457.0
2023-08-31 15:10:00,392.35,392.74,392.26,392.41,10076.0,387.0325,387.4172,386.9437,387.0917,10076.0
2023-08-31 15:15:00,392.37,392.37,392.17,392.17,900.0,387.0522,387.0522,386.855,386.855,900.0
2023-08-31 15:20:00,392.19,392.26,391.84,391.85,2359.0,386.8747,386.9437,386.5294,386.5393,2359.0
2023-08-31 15:25:00,391.82,392.3,391.69,391.79,4592.0,386.5097,386.9832,386.3815,386.4801,4592.0
2023-08-31 15:30:00,391.77,391.82,391.47,391.5,10977.0,386.4604,386.5097,386.1644,386.194,10977.0
2023-08-31 15:35:00,391.5,391.66,391.24,391.36,5132.0,386.194,386.3519,385.9376,386.0559,5132.0
2023-08-31 15:40:00,391.38,391.55,391.3,391.45,4955.0,386.0757,386.2434,385.9967,386.1447,4955.0
2023-08-31 15:45:00,391.41,391.66,391.41,391.47,9256.0,386.1053,386.3519,386.1053,386.1644,9256.0
2023-08-31 15:50:00,391.52,391.52,390.93,390.96,14686.0,386.2138,386.2138,385.6318,385.6614,14686.0
2023-08-31 15:55:00,390.96,391.32,390.74,390.84,49123.0,385.6614,386.0165,385.4443,385.543,49123.0
2023-09-01 09:30:00,393.65,394.93,393.19,394.78,25103.0,388.3149,389.5776,387.8611,389.4296,25103.0
2023-09-01 09:35:00,394.37,394.37,393.49,393.92,5120.0,389.0251,389.0251,388.1571,388.5812,5120.0
2023-09-01 09:40:00,393.94,394.27,392.82,393.12,4818.0,388.601,388.9265,387.4961,387.7921,4818.0
2023-09-01 09:45:00,393.15,394.99,393.14,394.51,9612.0,387.8217,389.6367,387.8118,389.1632,9612.0
2023-09-01 09:50:00,394.52,394.83,394.08,394.24,2591.0,389.1731,389.4789,388.7391,388.8969,2591.0
2023-09-01 09:55:00,394.03,394.97,394.03,394.68,6893.0,388.6897,389.617,388.6897,389.3309,6893.0
2023-09-01 10:00:00,394.46,396.24,393.99,396.24,4472.0,389.1139,390.8698,388.6503,390.8698,4472.0
2023-09-01 10:05:00,396.62,396.63,395.13,396.0,3409.0,391.2446,391.2545,389.7748,390.633,3409.0
2023-09-01 10:10:00,395.99,396.36,395.83,396.32,3683.0,390.6232,390.9882,390.4654,390.9487,3683.0
2023-09-01 10:15:00,396.26,396.33,395.62,395.63,3540.0,390.8895,390.9586,390.2582,390.2681,3540.0
2023-09-01 10:20:00,395.42,395.42,394.87,394.87,3194.0,390.0609,390.0609,389.5184,389.5184,3194.0
2023-09-01 10:25:00,394.92,395.14,394.5,395.09,3479.0,389.5677,389.7847,389.1534,389.7354,3479.0
2023-09-01 10:30:00,394.93,395.2,394.3,394.73,3958.0,389.5776,389.8439,388.9561,389.3803,3958.0
2023-09-01 10:35:00,394.54,395.18,394.54,395.18,3601.0,389.1928,389.8242,389.1928,389.8242,3601.0
2023-09-01 10:40:00,395.21,395.53,395.04,395.38,13700.0,389.8538,390.1694,389.6861,390.0215,13700.0
2023-09-01 10:45:00,395.5,395.7,395.02,395.67,4062.0,390.1398,390.3371,389.6663,390.3075,4062.0
2023-09-01 10:50:00,395.67,395.97,394.95,395.01,3301.0,390.3075,390.6035,389.5973,389.6565,3301.0
2023-09-01 10:55:00,394.85,394.86,394.27,394.4,3752.0,389.4986,389.5085,388.9265,389.0547,3752.0
2023-09-01 11:00:00,394.34,394.86,394.34,394.71,4103.0,388.9955,389.5085,388.9955,389.3605,4103.0
2023-09-01 11:05:00,394.77,394.9,394.5,394.58,3286.0,389.4197,389.548,389.1534,389.2323,3286.0
2023-09-01 11:10:00,394.58,394.88,394.49,394.76,5433.0,389.2323,389.5282,389.1435,389.4099,5433.0
2023-09-01 11:15:00,394.75,395.43,394.75,395.43,3429.0,389.4,390.0708,389.4,390.0708,3429.0
2023-09-01 11:20:00,395.58,395.9,395.56,395.77,3112.0,390.2187,390.5344,390.199,390.4062,3112.0
2023-09-01 11:25:00,395.83,396.27,395.66,395.85,6079.0,390.4654,390.8994,390.2977,390.4851,6079.0
2023-09-01 11:30:00,396.04,396.2,395.67,395.67,3864.0,390.6725,390.8303,390.3075,390.3075,3864.0
2023-09-01 11:35:00,395.83,395.83,395.15,395.6,4629.0,390.4654,390.4654,389.7946,390.2385,4629.0
2023-09-01 11:40:00,395.68,395.92,395.57,395.57,4065.0,390.3174,390.5541,390.2089,390.2089,4065.0
2023-09-01 11:45:00,395.6,395.6,395.07,395.07,5332.0,390.2385,390.2385,389.7157,389.7157,5332.0
2023-09-01 11:50:00,394.99,395.09,394.88,395.09,1100.0,389.6367,389.7354,389.5282,389.7354,1100.0
2023-09-01 11:55:00,395.17,395.63,395.1,395.6,7185.0,389.8143,390.2681,389.7452,390.2385,7185.0
2023-09-01 12:00:00,395.69,395.73,395.15,395.29,7788.0,390.3273,390.3667,389.7946,389.9327,7788.0
2023-09-01 12:05:00,395.35,396.03,395.23,396.03,2925.0,389.9919,390.6626,389.8735,390.6626,2925.0
2023-09-01 12:10:00,396.06,396.11,395.21,395.66,4811.0,390.6922,390.7416,389.8538,390.2977,4811.0
2023-09-01 12:15:00,395.56,395.63,395.12,395.41,1200.0,390.199,390.2681,389.765,390.051,1200.0
2023-09-01 12:20:00,395.27,395.32,394.83,395.03,1800.0,389.9129,389.9623,389.4789,389.6762,1800.0
2023-09-01 12:25:00,395.19,395.19,394.97,394.97,800.0,389.834,389.834,389.617,389.617,800.0
2023-09-01 12:30:00,394.94,395.1,394.79,394.81,1500.0,389.5874,389.7452,389.4394,389.4592,1500.0
2023-09-01 12:35:00,394.6,394.87,394.5,394.87,4236.0,389.252,389.5184,389.1534,389.5184,4236.0
2023-09-01 12:40:00,394.8,394.8,394.45,394.63,8310.0,389.4493,389.4493,389.1041,389.2816,8310.0
2023-09-01 12:45:00,394.69,395.04,394.66,395.04,1500.0,389.3408,389.6861,389.3112,389.6861,1500.0
2023-09-01 12:50:00,395.06,395.17,395.03,395.03,700.0,389.7058,389.8143,389.6762,389.6762,700.0
2023-09-01 12:55:00,395.02,395.02,394.77,394.77,748.0,389.6663,389.6663,389.4197,389.4197,748.0
2023-09-01 13:00:00,394.85,394.89,394.72,394.79,1385.0,389.4986,389.5381,389.3704,389.4394,1385.0
2023-09-01 13:05:00,394.74,394.74,394.7,394.7,484.0,389.3901,389.3901,389.3507,389.3507,484.0
2023-09-01 13:10:00,394.74,394.95,394.66,394.66,2212.0,389.3901,389.5973,389.3112,389.3112,2212.0
2023-09-01 13:15:00,394.74,395.18,394.74,395.11,4698.0,389.3901,389.8242,389.3901,389.7551,4698.0
2023-09-01 13:20:00,394.97,395.14,394.96,394.96,600.0,389.617,389.7847,389.6071,389.6071,600.0
2023-09-01 13:25:00,395.0,395.0,394.5,394.7,1300.0,389.6466,389.6466,389.1534,389.3507,1300.0
2023-09-01 13:30:00,394.73,394.79,394.3,394.3,2014.0,389.3803,389.4394,388.9561,388.9561,2014.0
2023-09-01 13:35:00,394.17,394.41,394.13,394.36,1900.0,388.8279,389.0646,388.7884,389.0153,1900.0
2023-09-01 13:40:00,394.2,394.35,393.65,393.68,1738.0,388.8574,389.0054,388.3149,388.3445,1738.0
2023-09-01 13:45:00,393.66,393.78,393.56,393.58,1503.0,388.3248,388.4431,388.2261,388.2458,1503.0
2023-09-01 13:50:00,393.46,393.82,393.43,393.82,2693.0,388.1275,388.4826,388.0979,388.4826,2693.0
2023-09-01 13:55:00,393.79,393.98,393.67,393.98,1504.0,388.453,388.6404,388.3346,388.6404,1504.0
2023-09-01 14:00:00,393.89,394.07,393.69,394.06,1347.0,388.5516,388.7292,388.3544,388.7193,1347.0
2023-09-01 14:05:00,394.01,394.02,393.81,393.88,1637.0,388.67,388.6799,388.4727,388.5418,1637.0
2023-09-01 14:10:00,393.84,394.03,393.68,393.96,800.0,388.5023,388.6897,388.3445,388.6207,800.0
2023-09-01 14:15:00,394.06,394.14,393.99,393.99,843.0,388.7193,388.7983,388.6503,388.6503,843.0
2023-09-01 14:20:00,394.12,394.25,393.97,393.97,1830.0,388.7785,388.9068,388.6306,388.6306,1830.0
2023-09-01 14:25:00,393.9,393.96,393.44,393.65,1782.0,388.5615,388.6207,388.1077,388.3149,1782.0
2023-09-01 14:30:00,393.69,393.69,393.5,393.5,300.0,388.3544,388.3544,388.1669,388.1669,300.0
2023-09-01 14:35:00,393.53,393.61,393.39,393.61,1050.0,388.1965,388.2754,388.0584,388.2754,1050.0
2023-09-01 14:40:00,393.66,394.11,393.58,393.9,1993.0,388.3248,388.7687,388.2458,388.5615,1993.0
2023-09-01 14:45:00,393.98,394.21,393.98,394.11,1336.0,388.6404,388.8673,388.6404,388.7687,1336.0
2023-09-01 14:50:00,394.2,394.35,394.2,394.32,1102.0,388.8574,389.0054,388.8574,388.9758,1102.0
2023-09-01 14:55:00,394.12,394.35,394.12,394.34,1403.0,388.7785,389.0054,388.7785,388.9955,1403.0
2023-09-01 15:00:00,394.55,394.67,394.55,394.58,1756.0,389.2027,389.3211,389.2027,389.2323,1756.0
2023-09-01 15:05:00,394.66,394.96,394.45,394.96,5016.0,389.3112,389.6071,389.1041,389.6071,5016.0
2023-09-01 15:10:00,394.87,395.08,394.71,394.91,2238.0,389.5184,389.7255,389.3605,389.5578,2238.0
2023-09-01 15:15:00,394.95,395.0,394.78,394.78,1633.0,389.5973,389.6466,389.4296,389.4296,1633.0
2023-09-01 15:20:00,394.77,394.9,394.72,394.9,1667.0,389.4197,389.548,389.3704,389.548,1667.0
2023-09-01 15:25:00,395.0,395.17,394.94,395.17,1834.0,389.6466,389.8143,389.5874,389.8143,1834.0
2023-09-01 15:30:00,395.01,395.26,395.0,395.15,2251.0,389.6565,389.9031,389.6466,389.7946,2251.0
2023-09-01 15:35:00,395.28,395.28,394.96,394.99,1072.0,389.9228,389.9228,389.6071,389.6367,1072.0
2023-09-01 15:40:00,395.03,395.13,394.78,394.9,3117.0,389.6762,389.7748,389.4296,389.548,3117.0
2023-09-01 15:45:00,394.95,394.96,394.37,394.46,3518.0,389.5973,389.6071,389.0251,389.1139,3518.0
2023-09-01 15:50:00,394.25,394.47,394.21,394.35,6430.0,388.9068,389.1238,388.8673,389.0054,6430.0
2023-09-01 15:55:00,394.34,394.8,394.12,394.35,35000.0,388.9955,389.4493,388.7785,389.0054,35000.0
2023-09-05 09:30:00,394.45,402.94,394.01,395.62,117147.0,389.1041,397.479,388.67,390.2582,117147.0
2023-09-05 09:35:00,396.05,396.11,393.87,395.0,59089.0,390.6824,390.7416,388.5319,389.6466,59089.0
2023-09-05 09:40:00,395.24,395.86,394.19,395.01,17503.0,389.8833,390.4949,388.8476,389.6565,17503.0
2023-09-05 09:45:00,394.98,396.39,394.65,395.19,17758.0,389.6269,391.0178,389.3013,389.834,17758.0
2023-09-05 09:50:00,395.23,395.54,394.53,394.83,7916.0,389.8735,390.1793,389.183,389.4789,7916.0
2023-09-05 09:55:00,395.0,396.0,394.73,396.0,15061.0,389.6466,390.633,389.3803,390.633,15061.0
2023-09-05 10:00:00,395.41,395.65,394.46,394.46,5784.0,390.051,390.2878,389.1139,389.1139,5784.0
2023-09-05 10:05:00,394.65,394.9,393.94,394.23,6435.0,389.3013,389.548,388.601,388.887,6435.0
2023-09-05 10:10:00,394.32,395.34,394.26,394.94,11741.0,388.9758,389.982,388.9166,389.5874,11741.0
2023-09-05 10:15:00,394.67,394.85,393.81,394.69,5258.0,389.3211,389.4986,388.4727,389.3408,5258.0
2023-09-05 10:20:00,394.65,394.99,394.39,394.92,11259.0,389.3013,389.6367,389.0449,389.5677,11259.0
2023-09-05 10:25:00,394.93,395.25,394.09,394.34,12300.0,389.5776,389.8932,388.7489,388.9955,12300.0
2023-09-05 10:30:00,394.28,394.42,394.21,394.26,3632.0,388.9364,389.0745,388.8673,388.9166,3632.0
2023-09-05 10:35:00,394.31,394.88,394.31,394.69,6861.0,388.966,389.5282,388.966,389.3408,6861.0
2023-09-05 10:40:00,394.77,395.5,394.55,395.29,9330.0,389.4197,390.1398,389.2027,389.9327,9330.0
2023-09-05 10:45:00,395.29,395.72,395.1,395.69,8966.0,389.9327,390.3568,389.7452,390.3273,8966.0
2023-09-05 10:50:00,395.69,395.69,395.05,395.21,6019.0,390.3273,390.3273,389.6959,389.8538,6019.0
2023-09-05 10:55:00,395.21,395.44,394.96,395.31,8095.0,389.8538,390.0806,389.6071,389.9524,8095.0
2023-09-05 11:00:00,395.29,395.45,395.08,395.36,7045.0,389.9327,390.0905,389.7255,390.0017,7045.0
2023-09-05 11:05:00,395.47,395.64,395.3,395.3,5990.0,390.1102,390.2779,389.9425,389.9425,5990.0
2023-09-05 11:10:00,395.42,395.45,394.98,395.38,5250.0,390.0609,390.0905,389.6269,390.0215,5250.0
2023-09-05 11:15:00,395.38,395.7,395.26,395.54,6191.0,390.0215,390.3371,389.9031,390.1793,6191.0
2023-09-05 11:20:00,395.47,395.47,394.86,395.09,2954.0,390.1102,390.1102,389.5085,389.7354,2954.0
2023-09-05 11:25:00,394.94,395.18,394.5,395.01,4767.0,389.5874,389.8242,389.1534,389.6565,4767.0
2023-09-05 11:30:00,395.13,395.31,394.94,395.04,3100.0,389.7748,389.9524,389.5874,389.6861,3100.0
2023-09-05 11:35:00,395.0,395.12,394.6,394.95,5962.0,389.6466,389.765,389.252,389.5973,5962.0
2023-09-05 11:40:00,395.0,395.05,394.62,394.65,4166.0,389.6466,389.6959,389.2718,389.3013,4166.0
2023-09-05 11:45:00,394.67,394.67,394.36,394.38,4285.0,389.3211,389.3211,389.0153,389.035,4285.0
2023-09-05 11:50:00,394.44,394.75,394.23,394.54,10915.0,389.0942,389.4,388.887,389.1928,10915.0
2023-09-05 11:55:00,394.42,394.74,394.28,394.53,5289.0,389.0745,389.3901,388.9364,389.183,5289.0
2023-09-05 12:00:00,394.69,394.78,394.34,394.34,4112.0,389.3408,389.4296,388.9955,388.9955,4112.0
2023-09-05 12:05:00,394.33,394.47,393.91,394.25,5082.0,388.9857,389.1238,388.5714,388.9068,5082.0
2023-09-05 12:10:00,394.31,394.6,394.19,394.19,5167.0,388.966,389.252,388.8476,388.8476,5167.0
2023-09-05 12:15:00,394.31,394.37,393.89,394.16,5899.0,388.966,389.0251,388.5516,388.818,5899.0
2023-09-05 12:20:00,394.11,394.17,393.71,394.17,4086.0,388.7687,388.8279,388.3741,388.8279,4086.0
2023-09-05 12:25:00,394.17,394.22,393.7,393.76,3238.0,388.8279,388.8772,388.3642,388.4234,3238.0
2023-09-05 12:30:00,393.75,394.03,393.6,393.8,5443.0,388.4135,388.6897,388.2656,388.4629,5443.0
2023-09-05 12:35:00,393.78,394.01,393.75,393.92,3999.0,388.4431,388.67,388.4135,388.5812,3999.0
2023-09-05 12:40:00,393.89,393.94,393.65,393.75,4196.0,388.5516,388.601,388.3149,388.4135,4196.0
2023-09-05 12:45:00,393.77,394.11,393.7,393.76,7848.0,388.4333,388.7687,388.3642,388.4234,7848.0
2023-09-05 12:50:00,393.64,393.77,393.45,393.56,4804.0,388.305,388.4333,388.1176,388.2261,4804.0
2023-09-05 12:55:00,393.52,393.78,393.52,393.77,1524.0,388.1867,388.4431,388.1867,388.4333,1524.0
2023-09-05 13:00:00,393.69,393.77,393.36,393.59,1978.0,388.3544,388.4333,388.0288,388.2557,1978.0
2023-09-05 13:05:00,393.62,393.75,393.42,393.58,4303.0,388.2853,388.4135,388.088,388.2458,4303.0
2023-09-05 13:10:00,393.37,393.81,393.37,393.81,2804.0,388.0387,388.4727,388.0387,388.4727,2804.0
2023-09-05 13:15:00,393.64,394.26,393.64,394.15,4629.0,388.305,388.9166,388.305,388.8081,4629.0
2023-09-05 13:20:00,394.01,394.18,393.93,394.18,2281.0,388.67,388.8377,388.5911,388.8377,2281.0
2023-09-05 13:25:00,394.28,394.28,393.95,394.09,3744.0,388.9364,388.9364,388.6108,388.7489,3744.0
2023-09-05 13:30:00,393.94,394.24,393.87,394.18,3503.0,388.601,388.8969,388.5319,388.8377,3503.0
2023-09-05 13:35:00,394.13,394.13,393.85,394.04,2899.0,388.7884,388.7884,388.5122,388.6996,2899.0
2023-09-05 13:40:00,394.1,394.29,394.07,394.08,1859.0,388.7588,388.9462,388.7292,388.7391,1859.0
2023-09-05 13:45:00,394.13,394.29,394.12,394.24,2400.0,388.7884,388.9462,388.7785,388.8969,2400.0
2023-09-05 13:50:00,394.37,394.49,394.32,394.44,3092.0,389.0251,389.1435,388.9758,389.0942,3092.0
2023-09-05 13:55:00,394.47,394.54,394.21,394.43,4722.0,389.1238,389.1928,388.8673,389.0843,4722.0
2023-09-05 14:00:00,394.38,394.67,394.37,394.52,2780.0,389.035,389.3211,389.0251,389.1731,2780.0
2023-09-05 14:05:00,394.5,394.73,394.36,394.73,5421.0,389.1534,389.3803,389.0153,389.3803,5421.0
2023-09-05 14:10:00,394.52,394.71,394.36,394.7,3408.0,389.1731,389.3605,389.0153,389.3507,3408.0
2023-09-05 14:15:00,394.67,394.69,394.33,394.65,3811.0,389.3211,389.3408,388.9857,389.3013,3811.0
2023-09-05 14:20:00,394.74,394.74,394.43,394.56,3639.0,389.3901,389.3901,389.0843,389.2126,3639.0
2023-09-05 14:25:00,394.64,394.7,394.26,394.7,5121.0,389.2915,389.3507,388.9166,389.3507,5121.0
2023-09-05 14:30:00,394.55,394.71,394.48,394.62,2624.0,389.2027,389.3605,389.1336,389.2718,2624.0
2023-09-05 14:35:00,394.6,394.67,394.39,394.58,4552.0,389.252,389.3211,389.0449,389.2323,4552.0
2023-09-05 14:40:00,394.43,394.73,394.39,394.39,4055.0,389.0843,389.3803,389.0449,389.0449,4055.0
2023-09-05 14:45:00,394.47,394.62,394.47,394.58,2957.0,389.1238,389.2718,389.1238,389.2323,2957.0
2023-09-05 14:50:00,394.48,394.72,394.42,394.48,3609.0,389.1336,389.3704,389.0745,389.1336,3609.0
2023-09-05 14:55:00,394.49,394.56,394.4,394.5,4175.0,389.1435,389.2126,389.0547,389.1534,4175.0
2023-09-05 15:00:00,394.5,394.5,394.13,394.25,1500.0,389.1534,389.1534,388.7884,388.9068,1500.0
2023-09-05 15:05:00,394.3,394.35,394.09,394.34,3344.0,388.9561,389.0054,388.7489,388.9955,3344.0
2023-09-05 15:10:00,394.3,394.35,393.93,394.13,2942.0,388.9561,389.0054,388.5911,388.7884,2942.0
2023-09-05 15:15:00,394.07,394.31,394.01,394.3,2866.0,388.7292,388.966,388.67,388.9561,2866.0
2023-09-05 15:20:00,394.27,394.41,394.1,394.1,6111.0,388.9265,389.0646,388.7588,388.7588,6111.0
2023-09-05 15:25:00,394.17,394.17,393.83,393.86,3767.0,388.8279,388.8279,388.4925,388.5221,3767.0
2023-09-05 15:30:00,393.88,394.18,393.85,394.06,5780.0,388.5418,388.8377,388.5122,388.7193,5780.0
2023-09-05 15:35:00,394.1,394.36,393.96,394.36,9918.0,388.7588,389.0153,388.6207,389.0153,9918.0
2023-09-05 15:40:00,394.34,394.72,394.34,394.71,3971.0,388.9955,389.3704,388.9955,389.3605,3971.0
2023-09-05 15:45:00,394.74,394.74,394.28,394.28,5129.0,389.3901,389.3901,388.9364,388.9364,5129.0
2023-09-05 15:50:00,394.2,394.32,394.01,394.13,13561.0,388.8574,388.9758,388.67,388.7884,13561.0
2023-09-05 15:55:00,394.12,394.2,393.41,393.61,49991.0,388.7785,388.8574,388.0782,388.2754,49991.0
2023-09-06 09:30:00,393.19,394.85,392.95,393.53,27115.0,387.8611,389.4986,387.6244,388.1965,27115.0
2023-09-06 09:35:00,393.8,394.03,393.43,393.69,5421.0,388.4629,388.6897,388.0979,388.3544,5421.0
2023-09-06 09:40:00,393.7,394.49,393.08,394.49,9098.0,388.3642,389.1435,387.7526,389.1435,9098.0
2023-09-06 09:45:00,394.61,395.21,394.45,395.21,5884.0,389.2619,389.8538,389.1041,389.8538,5884.0
2023-09-06 09:50:00,395.16,395.85,394.66,395.05,26673.0,389.8044,390.4851,389.3112,389.6959,26673.0
2023-09-06 09:55:00,395.19,395.22,394.42,395.19,4418.0,389.834,389.8636,389.0745,389.834,4418.0
2023-09-06 10:00:00,394.97,395.04,394.35,394.69,3126.0,389.617,389.6861,389.0054,389.3408,3126.0
2023-09-06 10:05:00,394.82,395.01,394.56,394.56,2600.0,389.469,389.6565,389.2126,389.2126,2600.0
2023-09-06 10:10:00,394.43,394.43,393.9,394.05,2948.0,389.0843,389.0843,388.5615,388.7095,2948.0
2023-09-06 10:15:00,394.07,394.58,393.8,394.49,5663.0,388.7292,389.2323,388.4629,389.1435,5663.0
2023-09-06 10:20:00,394.52,394.52,394.19,394.34,2081.0,389.1731,389.1731,388.8476,388.9955,2081.0
2023-09-06 10:25:00,394.26,394.29,393.73,393.91,4407.0,388.9166,388.9462,388.3938,388.5714,4407.0
2023-09-06 10:30:00,393.81,394.24,393.81,394.18,2439.0,388.4727,388.8969,388.4727,388.8377,2439.0
2023-09-06 10:35:00,394.19,394.5,394.07,394.18,1868.0,388.8476,389.1534,388.7292,388.8377,1868.0
2023-09-06 10:40:00,394.37,394.4,394.14,394.22,1601.0,389.0251,389.0547,388.7983,388.8772,1601.0
2023-09-06 10:45:00,394.15,394.19,393.41,393.47,4305.0,388.8081,388.8476,388.0782,388.1373,4305.0
2023-09-06 10:50:00,393.68,393.75,393.21,393.75,3105.0,388.3445,388.4135,387.8809,388.4135,3105.0
2023-09-06 10:55:00,393.71,393.71,393.19,393.2,3542.0,388.3741,388.3741,387.8611,387.871,3542.0
2023-09-06 11:00:00,393.1,393.5,392.89,393.44,4505.0,387.7724,388.1669,387.5652,388.1077,4505.0
2023-09-06 11:05:00,393.61,393.7,393.37,393.42,4326.0,388.2754,388.3642,388.0387,388.088,4326.0
2023-09-06 11:10:00,393.44,393.44,393.13,393.37,2167.0,388.1077,388.1077,387.8019,388.0387,2167.0
2023-09-06 11:15:00,393.31,393.96,393.31,393.84,3953.0,387.9795,388.6207,387.9795,388.5023,3953.0
2023-09-06 11:20:00,393.92,394.01,393.55,393.92,14491.0,388.5812,388.67,388.2163,388.5812,14491.0
2023-09-06 11:25:00,393.87,394.01,393.59,393.98,8751.0,388.5319,388.67,388.2557,388.6404,8751.0
2023-09-06 11:30:00,393.8,393.84,393.2,393.47,1702.0,388.4629,388.5023,387.871,388.1373,1702.0
2023-09-06 11:35:00,393.56,394.16,393.56,393.59,13484.0,388.2261,388.818,388.2261,388.2557,13484.0
2023-09-06 11:40:00,393.79,394.14,392.98,393.95,18904.0,388.453,388.7983,387.654,388.6108,18904.0
2023-09-06 11:45:00,393.73,393.73,393.37,393.48,2300.0,388.3938,388.3938,388.0387,388.1472,2300.0
2023-09-06 11:50:00,393.67,393.85,393.46,393.6,4981.0,388.3346,388.5122,388.1275,388.2656,4981.0
2023-09-06 11:55:00,393.61,394.0,393.57,393.83,2200.0,388.2754,388.6602,388.236,388.4925,2200.0
2023-09-06 12:00:00,394.04,394.06,393.63,393.63,4137.0,388.6996,388.7193,388.2952,388.2952,4137.0
2023-09-06 12:05:00,393.59,393.78,393.46,393.5,2402.0,388.2557,388.4431,388.1275,388.1669,2402.0
2023-09-06 12:10:00,393.51,394.01,393.44,393.76,1612.0,388.1768,388.67,388.1077,388.4234,1612.0
2023-09-06 12:15:00,393.71,393.72,393.52,393.67,5609.0,388.3741,388.384,388.1867,388.3346,5609.0
2023-09-06 12:20:00,393.71,393.79,393.65,393.65,510.0,388.3741,388.453,388.3149,388.3149,510.0
2023-09-06 12:25:00,393.55,393.62,393.27,393.27,1236.0,388.2163,388.2853,387.94,387.94,1236.0
2023-09-06 12:30:00,393.29,393.43,393.19,393.3,2690.0,387.9598,388.0979,387.8611,387.9696,2690.0
2023-09-06 12:35:00,393.44,393.44,393.0,393.26,1527.0,388.1077,388.1077,387.6737,387.9302,1527.0
2023-09-06 12:40:00,393.28,393.28,392.66,392.66,1713.0,387.9499,387.9499,387.3383,387.3383,1713.0
2023-09-06 12:45:00,392.74,392.9,392.66,392.77,1400.0,387.4172,387.5751,387.3383,387.4468,1400.0
2023-09-06 12:50:00,392.85,392.85,392.56,392.64,1405.0,387.5257,387.5257,387.2397,387.3186,1405.0
2023-09-06 12:55:00,392.5,392.56,392.25,392.41,1741.0,387.1805,387.2397,386.9339,387.0917,1741.0
2023-09-06 13:00:00,392.32,392.32,391.95,392.11,1100.0,387.0029,387.0029,386.6379,386.7958,1100.0
2023-09-06 13:05:00,392.17,392.3,392.13,392.23,1410.0,386.855,386.9832,386.8155,386.9141,1410.0
2023-09-06 13:10:00,392.41,392.49,392.2,392.49,1005.0,387.0917,387.1706,386.8846,387.1706,1005.0
2023-09-06 13:15:00,392.52,392.81,392.32,392.81,6664.0,387.2002,387.4863,387.0029,387.4863,6664.0
2023-09-06 13:20:00,392.91,392.91,392.72,392.87,800.0,387.5849,387.5849,387.3975,387.5455,800.0
2023-09-06 13:25:00,392.84,393.02,392.84,392.87,500.0,387.5159,387.6934,387.5159,387.5455,500.0
2023-09-06 13:30:00,392.98,393.2,392.86,393.01,1420.0,387.654,387.871,387.5356,387.6836,1420.0
2023-09-06 13:35:00,392.95,392.99,392.89,392.89,1498.0,387.6244,387.6638,387.5652,387.5652,1498.0
2023-09-06 13:40:00,392.89,392.92,392.55,392.84,4298.0,387.5652,387.5948,387.2298,387.5159,4298.0
2023-09-06 13:45:00,392.68,392.9,392.63,392.87,1219.0,387.358,387.5751,387.3087,387.5455,1219.0
2023-09-06 13:50:00,392.91,393.03,392.85,392.94,586.0,387.5849,387.7033,387.5257,387.6145,586.0
2023-09-06 13:55:00,392.94,393.34,392.94,393.18,3007.0,387.6145,388.0091,387.6145,387.8513,3007.0
2023-09-06 14:00:00,393.09,393.26,393.08,393.26,1123.0,387.7625,387.9302,387.7526,387.9302,1123.0
2023-09-06 14:05:00,393.24,394.01,393.15,393.93,17724.0,387.9105,388.67,387.8217,388.5911,17724.0
2023-09-06 14:10:00,394.01,394.66,393.99,394.46,19520.0,388.67,389.3112,388.6503,389.1139,19520.0
2023-09-06 14:15:00,394.54,394.84,393.83,394.13,15523.0,389.1928,389.4888,388.4925,388.7884,15523.0
2023-09-06 14:20:00,393.99,394.44,393.99,394.43,3255.0,388.6503,389.0942,388.6503,389.0843,3255.0
2023-09-06 14:25:00,394.36,394.68,394.2,394.35,6181.0,389.0153,389.3309,388.8574,389.0054,6181.0
2023-09-06 14:30:00,394.42,394.56,394.19,394.19,2375.0,389.0745,389.2126,388.8476,388.8476,2375.0
2023-09-06 14:35:00,394.31,394.37,394.05,394.2,4000.0,388.966,389.0251,388.7095,388.8574,4000.0
2023-09-06 14:40:00,394.11,394.41,393.8,394.4,7420.0,388.7687,389.0646,388.4629,389.0547,7420.0
2023-09-06 14:45:00,394.34,394.58,394.24,394.5,4387.0,388.9955,389.2323,388.8969,389.1534,4387.0
2023-09-06 14:50:00,394.56,394.77,394.42,394.42,3100.0,389.2126,389.4197,389.0745,389.0745,3100.0
2023-09-06 14:55:00,394.37,394.38,394.02,394.25,4921.0,389.0251,389.035,388.6799,388.9068,4921.0
2023-09-06 15:00:00,394.15,394.33,394.01,394.09,2171.0,388.8081,388.9857,388.67,388.7489,2171.0
2023-09-06 15:05:00,394.02,394.09,393.77,393.97,6429.0,388.6799,388.7489,388.4333,388.6306,6429.0
2023-09-06 15:10:00,394.08,394.37,393.95,394.04,5702.0,388.7391,389.0251,388.6108,388.6996,5702.0
2023-09-06 15:15:00,394.28,394.69,394.2,394.62,2690.0,388.9364,389.3408,388.8574,389.2718,2690.0
2023-09-06 15:20:00,394.71,394.86,394.53,394.86,4259.0,389.3605,389.5085,389.183,389.5085,4259.0
2023-09-06 15:25:00,394.84,394.94,394.55,394.6,5571.0,389.4888,389.5874,389.2027,389.252,5571.0
2023-09-06 15:30:00,394.64,394.64,394.36,394.61,3397.0,389.2915,389.2915,389.0153,389.2619,3397.0
2023-09-06 15:35:00,394.62,395.01,394.31,394.53,17332.0,389.2718,389.6565,388.966,389.183,17332.0
2023-09-06 15:40:00,394.68,394.71,394.36,394.42,6714.0,389.3309,389.3605,389.0153,389.0745,6714.0
2023-09-06 15:45:00,394.48,394.54,394.19,394.42,14092.0,389.1336,389.1928,388.8476,389.0745,14092.0
2023-09-06 15:50:00,394.56,394.68,393.95,394.0,26773.0,389.2126,389.3309,388.6108,388.6602,26773.0
2023-09-06 15:55:00,393.95,394.62,393.95,394.25,81250.0,388.6108,389.2718,388.6108,388.9068,81250.0
2023-09-07 09:30:00,389.53,392.76,389.53,392.76,41946.0,384.2507,387.437,384.2507,387.437,41946.0
2023-09-07 09:35:00,393.19,393.86,392.91,393.28,22301.0,387.8611,388.5221,387.5849,387.9499,22301.0
2023-09-07 09:40:00,393.76,393.99,393.27,393.46,18344.0,388.4234,388.6503,387.94,388.1275,18344.0
2023-09-07 09:45:00,393.22,393.37,392.3,392.53,9519.0,387.8907,388.0387,386.9832,387.2101,9519.0
2023-09-07 09:50:00,392.73,393.0,392.54,392.61,3484.0,387.4074,387.6737,387.2199,387.289,3484.0
2023-09-07 09:55:00,392.39,392.67,391.52,391.59,11470.0,387.072,387.3482,386.2138,386.2828,11470.0
2023-09-07 10:00:00,391.57,391.87,391.23,391.52,4050.0,386.2631,386.559,385.9277,386.2138,4050.0
2023-09-07 10:05:00,391.52,391.97,390.77,391.96,2968.0,386.2138,386.6577,385.4739,386.6478,2968.0
2023-09-07 10:10:00,391.8,392.37,391.56,392.26,3860.0,386.49,387.0522,386.2532,386.9437,3860.0
2023-09-07 10:15:00,392.19,392.34,391.79,392.07,4627.0,386.8747,387.0227,386.4801,386.7563,4627.0
2023-09-07 10:20:00,391.86,392.47,391.76,391.85,9734.0,386.5492,387.1509,386.4505,386.5393,9734.0
2023-09-07 10:25:00,391.92,392.37,391.39,392.26,7472.0,386.6083,387.0522,386.0855,386.9437,7472.0
2023-09-07 10:30:00,392.19,392.44,391.77,392.13,12066.0,386.8747,387.1213,386.4604,386.8155,12066.0
2023-09-07 10:35:00,392.18,392.76,391.99,392.29,16649.0,386.8648,387.437,386.6774,386.9733,16649.0
2023-09-07 10:40:00,392.29,392.8,392.01,392.31,33365.0,386.9733,387.4764,386.6971,386.9931,33365.0
2023-09-07 10:45:00,392.45,392.45,391.92,392.31,4846.0,387.1312,387.1312,386.6083,386.9931,4846.0
2023-09-07 10:50:00,392.38,392.38,391.66,391.71,6228.0,387.0621,387.0621,386.3519,386.4012,6228.0
2023-09-07 10:55:00,391.79,391.96,391.47,391.91,3361.0,386.4801,386.6478,386.1644,386.5985,3361.0
2023-09-07 11:00:00,391.95,392.13,391.63,392.02,5931.0,386.6379,386.8155,386.3223,386.707,5931.0
2023-09-07 11:05:00,391.93,392.2,391.77,391.82,28174.0,386.6182,386.8846,386.4604,386.5097,28174.0
2023-09-07 11:10:00,392.06,392.28,391.83,392.13,10777.0,386.7464,386.9635,386.5196,386.8155,10777.0
2023-09-07 11:15:00,392.27,392.69,392.02,392.3,9224.0,386.9536,387.3679,386.707,386.9832,9224.0
2023-09-07 11:20:00,392.38,393.0,392.38,392.99,3702.0,387.0621,387.6737,387.0621,387.6638,3702.0
2023-09-07 11:25:00,393.0,393.0,392.58,392.61,5460.0,387.6737,387.6737,387.2594,387.289,5460.0
2023-09-07 11:30:00,392.7,393.52,392.55,393.07,11534.0,387.3778,388.1867,387.2298,387.7428,11534.0
2023-09-07 11:35:00,393.46,393.56,393.02,393.03,5930.0,388.1275,388.2261,387.6934,387.7033,5930.0
2023-09-07 11:40:00,393.03,393.03,392.74,392.86,3511.0,387.7033,387.7033,387.4172,387.5356,3511.0
2023-09-07 11:45:00,392.75,392.96,392.61,392.84,7344.0,387.4271,387.6343,387.289,387.5159,7344.0
2023-09-07 11:50:00,392.96,393.05,392.74,392.93,2522.0,387.6343,387.723,387.4172,387.6047,2522.0
2023-09-07 11:55:00,393.02,393.05,392.83,393.0,4934.0,387.6934,387.723,387.506,387.6737,4934.0
2023-09-07 12:00:00,393.0,393.43,392.91,393.42,5150.0,387.6737,388.0979,387.5849,388.088,5150.0
2023-09-07 12:05:00,393.48,394.11,393.48,394.03,2364.0,388.1472,388.7687,388.1472,388.6897,2364.0
2023-09-07 12:10:00,393.88,394.44,393.86,393.99,2247.0,388.5418,389.0942,388.5221,388.6503,2247.0
2023-09-07 12:15:00,394.18,394.44,393.97,394.35,2610.0,388.8377,389.0942,388.6306,389.0054,2610.0
2023-09-07 12:20:00,394.28,394.39,393.35,394.24,10385.0,388.9364,389.0449,388.019,388.8969,10385.0
2023-09-07 12:25:00,394.25,394.4,394.09,394.23,1839.0,388.9068,389.0547,388.7489,388.887,1839.0
2023-09-07 12:30:00,394.26,394.58,394.18,394.23,4546.0,388.9166,389.2323,388.8377,388.887,4546.0
2023-09-07 12:35:00,394.29,394.34,394.16,394.33,2294.0,388.9462,388.9955,388.818,388.9857,2294.0
2023-09-07 12:40:00,394.32,394.56,394.13,394.16,1685.0,388.9758,389.2126,388.7884,388.818,1685.0
2023-09-07 12:45:00,394.21,394.31,394.07,394.31,2933.0,388.8673,388.966,388.7292,388.966,2933.0
2023-09-07 12:50:00,394.26,394.32,394.0,394.31,2418.0,388.9166,388.9758,388.6602,388.966,2418.0
2023-09-07 12:55:00,394.44,394.52,393.9,393.9,2745.0,389.0942,389.1731,388.5615,388.5615,2745.0
2023-09-07 13:00:00,393.96,394.55,393.96,394.51,934.0,388.6207,389.2027,388.6207,389.1632,934.0
2023-09-07 13:05:00,394.45,394.61,394.12,394.32,5198.0,389.1041,389.2619,388.7785,388.9758,5198.0
2023-09-07 13:10:00,394.35,394.49,394.21,394.49,500.0,389.0054,389.1435,388.8673,389.1435,500.0
2023-09-07 13:15:00,394.39,394.93,394.34,394.83,1151.0,389.0449,389.5776,388.9955,389.4789,1151.0
2023-09-07 13:20:00,394.87,394.99,394.78,394.89,4117.0,389.5184,389.6367,389.4296,389.5381,4117.0
2023-09-07 13:25:00,394.85,395.16,394.82,395.13,3189.0,389.4986,389.8044,389.469,389.7748,3189.0
2023-09-07 13:30:00,395.1,395.15,393.89,394.27,112885.0,389.7452,389.7946,388.5516,388.9265,112885.0
2023-09-07 13:35:00,394.13,394.13,393.85,393.89,1509.0,388.7884,388.7884,388.5122,388.5516,1509.0
2023-09-07 13:40:00,393.79,393.79,393.46,393.7,2042.0,388.453,388.453,388.1275,388.3642,2042.0
2023-09-07 13:45:00,393.66,393.9,393.6,393.78,1352.0,388.3248,388.5615,388.2656,388.4431,1352.0
2023-09-07 13:50:00,393.66,393.9,393.66,393.88,804.0,388.3248,388.5615,388.3248,388.5418,804.0
2023-09-07 13:55:00,393.9,393.9,393.77,393.83,1585.0,388.5615,388.5615,388.4333,388.4925,1585.0
2023-09-07 14:00:00,393.84,394.09,393.71,393.96,15630.0,388.5023,388.7489,388.3741,388.6207,15630.0
2023-09-07 14:05:00,394.06,394.09,393.61,393.86,3387.0,388.7193,388.7489,388.2754,388.5221,3387.0
2023-09-07 14:10:00,393.7,393.71,393.49,393.68,1706.0,388.3642,388.3741,388.1571,388.3445,1706.0
2023-09-07 14:15:00,393.64,394.45,393.58,394.41,11815.0,388.305,389.1041,388.2458,389.0646,11815.0
2023-09-07 14:20:00,394.3,394.64,394.28,394.45,1865.0,388.9561,389.2915,388.9364,389.1041,1865.0
2023-09-07 14:25:00,394.63,394.63,393.92,394.15,9600.0,389.2816,389.2816,388.5812,388.8081,9600.0
2023-09-07 14:30:00,394.12,394.34,394.02,394.14,1800.0,388.7785,388.9955,388.6799,388.7983,1800.0
2023-09-07 14:35:00,394.15,394.23,394.04,394.08,1119.0,388.8081,388.887,388.6996,388.7391,1119.0
2023-09-07 14:40:00,394.16,394.16,393.82,394.0,2511.0,388.818,388.818,388.4826,388.6602,2511.0
2023-09-07 14:45:00,394.06,394.18,393.91,394.18,3775.0,388.7193,388.8377,388.5714,388.8377,3775.0
2023-09-07 14:50:00,394.17,394.36,393.97,394.29,3070.0,388.8279,389.0153,388.6306,388.9462,3070.0
2023-09-07 14:55:00,394.39,394.58,394.18,394.3,7086.0,389.0449,389.2323,388.8377,388.9561,7086.0
2023-09-07 15:00:00,394.37,394.48,394.07,394.11,2025.0,389.0251,389.1336,388.7292,388.7687,2025.0
2023-09-07 15:05:00,394.09,394.1,393.86,393.92,2590.0,388.7489,388.7588,388.5221,388.5812,2590.0
2023-09-07 15:10:00,393.9,394.15,393.89,394.01,2034.0,388.5615,388.8081,388.5516,388.67,2034.0
2023-09-07 15:15:00,394.05,394.09,393.3,393.74,15278.0,388.7095,388.7489,387.9696,388.4037,15278.0
2023-09-07 15:20:00,393.69,394.17,393.69,393.75,3219.0,388.3544,388.8279,388.3544,388.4135,3219.0
2023-09-07 15:25:00,393.83,394.0,393.82,393.94,2520.0,388.4925,388.6602,388.4826,388.601,2520.0
2023-09-07 15:30:00,393.82,393.82,393.58,393.68,5755.0,388.4826,388.4826,388.2458,388.3445,5755.0
2023-09-07 15:35:00,393.64,393.64,393.1,393.1,4124.0,388.305,388.305,387.7724,387.7724,4124.0
2023-09-07 15:40:00,393.16,393.65,393.14,393.52,5348.0,387.8315,388.3149,387.8118,388.1867,5348.0
2023-09-07 15:45:00,393.6,393.6,393.28,393.56,6360.0,388.2656,388.2656,387.9499,388.2261,6360.0
2023-09-07 15:50:00,393.65,393.93,393.09,393.37,11556.0,388.3149,388.5911,387.7625,388.0387,11556.0
2023-09-07 15:55:00,393.39,393.91,393.19,393.68,34499.0,388.0584,388.5714,387.8611,388.3445,34499.0
2023-09-08 09:30:00,394.5,395.49,393.2,394.95,17249.0,389.1534,390.13,387.871,389.5973,17249.0
2023-09-08 09:35:00,394.81,395.04,394.3,394.47,5358.0,389.4592,389.6861,388.9561,389.1238,5358.0
2023-09-08 09:40:00,394.24,394.4,393.52,393.66,5935.0,388.8969,389.0547,388.1867,388.3248,5935.0
2023-09-08 09:45:00,393.45,393.51,392.81,392.99,5679.0,388.1176,388.1768,387.4863,387.6638,5679.0
2023-09-08 09:50:00,392.94,392.94,391.73,391.95,14545.0,387.6145,387.6145,386.4209,386.6379,14545.0
2023-09-08 09:55:00,391.71,392.0,390.78,390.78,6628.0,386.4012,386.6873,385.4838,385.4838,6628.0
2023-09-08 10:00:00,390.42,391.25,390.42,391.02,4782.0,385.1287,385.9474,385.1287,385.7205,4782.0
2023-09-08 10:05:00,391.04,391.07,390.58,391.06,3481.0,385.7403,385.7699,385.2865,385.76,3481.0
2023-09-08 10:10:00,390.98,391.62,390.72,391.03,9131.0,385.6811,386.3124,385.4246,385.7304,9131.0
2023-09-08 10:15:00,391.09,391.32,390.6,390.77,2726.0,385.7896,386.0165,385.3062,385.4739,2726.0
2023-09-08 10:20:00,390.68,391.34,390.61,391.2,3465.0,385.3852,386.0362,385.3161,385.8981,3465.0
2023-09-08 10:25:00,391.21,391.63,391.05,391.45,4165.0,385.908,386.3223,385.7501,386.1447,4165.0
2023-09-08 10:30:00,391.57,391.66,390.83,391.28,5286.0,386.2631,386.3519,385.5331,385.977,5286.0
2023-09-08 10:35:00,391.32,391.36,390.84,390.86,3800.0,386.0165,386.0559,385.543,385.5627,3800.0
2023-09-08 10:40:00,390.94,391.01,390.49,391.01,3344.0,385.6416,385.7107,385.1977,385.7107,3344.0
2023-09-08 10:45:00,390.86,391.37,390.39,391.35,9783.0,385.5627,386.0658,385.0991,386.0461,9783.0
2023-09-08 10:50:00,391.35,391.85,391.23,391.23,3700.0,386.0461,386.5393,385.9277,385.9277,3700.0
2023-09-08 10:55:00,391.42,391.6,391.03,391.04,4143.0,386.1151,386.2927,385.7304,385.7403,4143.0
2023-09-08 11:00:00,391.1,391.55,391.03,391.29,6202.0,385.7995,386.2434,385.7304,385.9869,6202.0
2023-09-08 11:05:00,391.16,391.24,390.94,391.02,2656.0,385.8586,385.9376,385.6416,385.7205,2656.0
2023-09-08 11:10:00,391.08,391.42,391.01,391.37,4832.0,385.7797,386.1151,385.7107,386.0658,4832.0
2023-09-08 11:15:00,391.48,391.93,391.37,391.55,10719.0,386.1743,386.6182,386.0658,386.2434,10719.0
2023-09-08 11:20:00,391.56,391.58,391.33,391.47,3731.0,386.2532,386.273,386.0263,386.1644,3731.0
2023-09-08 11:25:00,391.43,391.6,390.95,391.22,39295.0,386.125,386.2927,385.6515,385.9178,39295.0
2023-09-08 11:30:00,391.17,391.59,391.08,391.49,3653.0,385.8685,386.2828,385.7797,386.1842,3653.0
2023-09-08 11:35:00,391.44,391.79,391.44,391.79,5246.0,386.1349,386.4801,386.1349,386.4801,5246.0
2023-09-08 11:40:00,391.77,391.77,390.9,390.94,4776.0,386.4604,386.4604,385.6022,385.6416,4776.0
2023-09-08 11:45:00,390.94,391.04,390.66,390.88,2569.0,385.6416,385.7403,385.3654,385.5824,2569.0
2023-09-08 11:50:00,390.82,390.98,390.51,390.7,4249.0,385.5233,385.6811,385.2175,385.4049,4249.0
2023-09-08 11:55:00,390.75,390.87,390.6,390.7,1425.0,385.4542,385.5726,385.3062,385.4049,1425.0
2023-09-08 12:00:00,390.78,390.87,390.28,390.44,2184.0,385.4838,385.5726,384.9906,385.1484,2184.0
2023-09-08 12:05:00,390.49,390.63,390.27,390.63,3029.0,385.1977,385.3358,384.9807,385.3358,3029.0
2023-09-08 12:10:00,390.6,390.78,390.47,390.69,3090.0,385.3062,385.4838,385.178,385.395,3090.0
2023-09-08 12:15:00,390.79,391.12,390.74,390.79,900.0,385.4937,385.8192,385.4443,385.4937,900.0
2023-09-08 12:20:00,390.83,391.32,390.77,391.32,3114.0,385.5331,386.0165,385.4739,386.0165,3114.0
2023-09-08 12:25:00,391.37,391.5,390.61,390.78,5629.0,386.0658,386.194,385.3161,385.4838,5629.0
2023-09-08 12:30:00,390.74,390.86,390.46,390.79,2131.0,385.4443,385.5627,385.1681,385.4937,2131.0
2023-09-08 12:35:00,390.7,390.83,390.63,390.75,1260.0,385.4049,385.5331,385.3358,385.4542,1260.0
2023-09-08 12:40:00,390.76,391.0,390.63,390.67,2790.0,385.4641,385.7008,385.3358,385.3753,2790.0
2023-09-08 12:45:00,390.81,390.81,389.96,390.0,7380.0,385.5134,385.5134,384.6749,384.7144,7380.0
2023-09-08 12:50:00,389.97,390.38,389.69,390.2,9553.0,384.6848,385.0892,384.4086,384.9117,9553.0
2023-09-08 12:55:00,390.29,390.53,390.26,390.38,1936.0,385.0004,385.2372,384.9708,385.0892,1936.0
2023-09-08 13:00:00,390.5,390.54,390.19,390.47,2221.0,385.2076,385.247,384.9018,385.178,2221.0
2023-09-08 13:05:00,390.38,390.45,390.13,390.41,1610.0,385.0892,385.1583,384.8426,385.1188,1610.0
2023-09-08 13:10:00,390.22,390.5,390.17,390.5,1945.0,384.9314,385.2076,384.8821,385.2076,1945.0
2023-09-08 13:15:00,390.54,390.94,390.54,390.94,1273.0,385.247,385.6416,385.247,385.6416,1273.0
2023-09-08 13:20:00,390.99,391.02,390.35,390.48,7364.0,385.6909,385.7205,385.0596,385.1879,7364.0
2023-09-08 13:25:00,390.44,390.47,389.9,390.05,4292.0,385.1484,385.178,384.6157,384.7637,4292.0
2023-09-08 13:30:00,390.05,390.11,389.72,389.98,3107.0,384.7637,384.8229,384.4382,384.6946,3107.0
2023-09-08 13:35:00,389.79,390.11,389.51,390.11,3221.0,384.5072,384.8229,384.231,384.8229,3221.0
2023-09-08 13:40:00,390.3,390.39,390.05,390.14,2048.0,385.0103,385.0991,384.7637,384.8525,2048.0
2023-09-08 13:45:00,390.14,390.17,389.99,390.04,1433.0,384.8525,384.8821,384.7045,384.7538,1433.0
2023-09-08 13:50:00,389.96,390.01,389.79,389.95,3265.0,384.6749,384.7242,384.5072,384.665,3265.0
2023-09-08 13:55:00,389.89,390.06,389.83,389.92,2200.0,384.6059,384.7736,384.5467,384.6355,2200.0
2023-09-08 14:00:00,390.13,390.42,390.04,390.3,1600.0,384.8426,385.1287,384.7538,385.0103,1600.0
2023-09-08 14:05:00,390.36,390.55,390.35,390.48,3015.0,385.0695,385.2569,385.0596,385.1879,3015.0
2023-09-08 14:10:00,390.37,390.57,389.91,390.44,7661.0,385.0794,385.2766,384.6256,385.1484,7661.0
2023-09-08 14:15:00,390.5,390.94,390.42,390.94,8577.0,385.2076,385.6416,385.1287,385.6416,8577.0
2023-09-08 14:20:00,390.94,391.12,390.48,390.71,4388.0,385.6416,385.8192,385.1879,385.4147,4388.0
2023-09-08 14:25:00,390.72,390.76,390.48,390.76,1923.0,385.4246,385.4641,385.1879,385.4641,1923.0
2023-09-08 14:30:00,390.68,390.87,390.52,390.78,2792.0,385.3852,385.5726,385.2273,385.4838,2792.0
2023-09-08 14:35:00,390.69,390.99,390.69,390.87,2422.0,385.395,385.6909,385.395,385.5726,2422.0
2023-09-08 14:40:00,391.0,391.01,390.6,390.69,4065.0,385.7008,385.7107,385.3062,385.395,4065.0
2023-09-08 14:45:00,390.63,390.63,390.32,390.43,1597.0,385.3358,385.3358,385.03,385.1385,1597.0
2023-09-08 14:50:00,390.54,390.6,390.0,390.0,4738.0,385.247,385.3062,384.7144,384.7144,4738.0
2023-09-08 14:55:00,390.08,390.34,390.08,390.26,900.0,384.7933,385.0498,384.7933,384.9708,900.0
2023-09-08 15:00:00,390.19,390.35,390.09,390.23,3000.0,384.9018,385.0596,384.8031,384.9412,3000.0
2023-09-08 15:05:00,390.29,390.51,390.29,390.34,1343.0,385.0004,385.2175,385.0004,385.0498,1343.0
2023-09-08 15:10:00,390.42,390.54,390.31,390.53,1942.0,385.1287,385.247,385.0202,385.2372,1942.0
2023-09-08 15:15:00,390.26,390.46,390.03,390.05,3063.0,384.9708,385.1681,384.744,384.7637,3063.0
2023-09-08 15:20:00,389.97,390.18,389.88,390.05,1500.0,384.6848,384.8919,384.596,384.7637,1500.0
2023-09-08 15:25:00,390.17,390.17,389.89,390.01,2436.0,384.8821,384.8821,384.6059,384.7242,2436.0
2023-09-08 15:30:00,390.0,390.19,389.82,390.13,3903.0,384.7144,384.9018,384.5368,384.8426,3903.0
2023-09-08 15:35:00,390.15,390.2,389.94,390.09,3419.0,384.8623,384.9117,384.6552,384.8031,3419.0
2023-09-08 15:40:00,390.1,390.62,390.09,390.51,6466.0,384.813,385.326,384.8031,385.2175,6466.0
2023-09-08 15:45:00,390.6,390.6,390.28,390.28,7697.0,385.3062,385.3062,384.9906,384.9906,7697.0
2023-09-08 15:50:00,390.4,390.48,390.01,390.28,11213.0,385.1089,385.1879,384.7242,384.9906,11213.0
2023-09-08 15:55:00,390.31,390.83,390.31,390.81,28916.0,385.0202,385.5331,385.0202,385.5134,28916.0
2023-09-11 09:30:00,390.71,392.83,390.71,391.3,10261.0,385.4147,387.506,385.4147,385.9967,10261.0
2023-09-11 09:35:00,391.3,392.28,391.3,391.35,5075.0,385.9967,386.9635,385.9967,386.0461,5075.0
2023-09-11 09:40:00,391.07,391.47,390.29,391.24,15328.0,385.7699,386.1644,385.0004,385.9376,15328.0
2023-09-11 09:45:00,391.23,391.31,390.87,391.21,3060.0,385.9277,386.0066,385.5726,385.908,3060.0
2023-09-11 09:50:00,391.36,391.43,391.07,391.32,7047.0,386.0559,386.125,385.7699,386.0165,7047.0
2023-09-11 09:55:00,391.39,391.7,390.1,390.15,10857.0,386.0855,386.3913,384.813,384.8623,10857.0
2023-09-11 10:00:00,390.03,390.16,389.03,389.12,15844.0,384.744,384.8722,383.7575,383.8463,15844.0
2023-09-11 10:05:00,389.13,389.47,388.82,389.38,10024.0,383.8562,384.1915,383.5504,384.1028,10024.0
2023-09-11 10:10:00,389.42,390.23,388.98,388.98,14600.0,384.1422,384.9412,383.7082,383.7082,14600.0
2023-09-11 10:15:00,388.94,389.49,388.76,389.49,4978.0,383.6687,384.2113,383.4912,384.2113,4978.0
2023-09-11 10:20:00,389.29,389.66,389.2,389.6,2700.0,384.014,384.379,383.9252,384.3198,2700.0
2023-09-11 10:25:00,389.76,389.76,389.47,389.6,1961.0,384.4776,384.4776,384.1915,384.3198,1961.0
2023-09-11 10:30:00,389.69,389.8,389.51,389.74,11579.0,384.4086,384.5171,384.231,384.4579,11579.0
2023-09-11 10:35:00,389.74,389.81,388.91,389.08,14477.0,384.4579,384.5269,383.6391,383.8068,14477.0
2023-09-11 10:40:00,389.0,389.41,388.67,388.69,6579.0,383.7279,384.1324,383.4024,383.4221,6579.0
2023-09-11 10:45:00,388.9,389.36,388.68,389.34,5882.0,383.6293,384.083,383.4123,384.0633,5882.0
2023-09-11 10:50:00,389.31,389.65,389.2,389.2,4809.0,384.0337,384.3691,383.9252,383.9252,4809.0
2023-09-11 10:55:00,389.0,389.06,388.1,388.37,6333.0,383.7279,383.7871,382.8401,383.1065,6333.0
2023-09-11 11:00:00,388.19,388.29,387.86,388.05,6035.0,382.9289,383.0275,382.6034,382.7908,6035.0
2023-09-11 11:05:00,388.09,388.22,387.74,387.76,2006.0,382.8303,382.9585,382.485,382.5047,2006.0
2023-09-11 11:10:00,387.79,387.94,387.64,387.88,3484.0,382.5343,382.6823,382.3864,382.6231,3484.0
2023-09-11 11:15:00,387.88,388.32,387.87,388.16,3177.0,382.6231,383.0571,382.6132,382.8993,3177.0
2023-09-11 11:20:00,388.44,388.47,388.17,388.42,6053.0,383.1755,383.2051,382.9092,383.1558,6053.0
2023-09-11 11:25:00,388.41,388.49,388.11,388.35,9786.0,383.1459,383.2248,382.85,383.0867,9786.0
2023-09-11 11:30:00,388.34,388.84,388.33,388.66,3116.0,383.0769,383.5701,383.067,383.3925,3116.0
2023-09-11 11:35:00,388.64,388.64,388.25,388.45,2313.0,383.3728,383.3728,382.9881,383.1854,2313.0
2023-09-11 11:40:00,388.44,388.48,388.2,388.38,3664.0,383.1755,383.215,382.9388,383.1163,3664.0
2023-09-11 11:45:00,388.41,388.48,388.29,388.41,1618.0,383.1459,383.215,383.0275,383.1459,1618.0
2023-09-11 11:50:00,388.4,388.55,388.13,388.23,5357.0,383.1361,383.284,382.8697,382.9684,5357.0
2023-09-11 11:55:00,388.23,388.44,388.22,388.27,2222.0,382.9684,383.1755,382.9585,383.0078,2222.0
2023-09-11 12:00:00,388.47,388.58,388.14,388.15,3506.0,383.2051,383.3136,382.8796,382.8894,3506.0
2023-09-11 12:05:00,388.11,388.89,388.1,388.64,5200.0,382.85,383.6194,382.8401,383.3728,5200.0
2023-09-11 12:10:00,388.52,388.77,388.39,388.72,2038.0,383.2544,383.501,383.1262,383.4517,2038.0
2023-09-11 12:15:00,388.73,388.73,388.57,388.69,1447.0,383.4616,383.4616,383.3037,383.4221,1447.0
2023-09-11 12:20:00,388.49,388.5,388.26,388.39,2318.0,383.2248,383.2347,382.9979,383.1262,2318.0
2023-09-11 12:25:00,388.5,388.91,388.44,388.81,5639.0,383.2347,383.6391,383.1755,383.5405,5639.0
2023-09-11 12:30:00,388.82,388.88,388.65,388.83,1449.0,383.5504,383.6095,383.3827,383.5602,1449.0
2023-09-11 12:35:00,388.68,388.68,388.37,388.51,2038.0,383.4123,383.4123,383.1065,383.2446,2038.0
2023-09-11 12:40:00,388.63,388.72,388.52,388.62,3027.0,383.3629,383.4517,383.2544,383.3531,3027.0
2023-09-11 12:45:00,388.78,389.11,388.68,389.11,2301.0,383.5109,383.8364,383.4123,383.8364,2301.0
2023-09-11 12:50:00,389.2,389.26,388.78,388.91,3501.0,383.9252,383.9844,383.5109,383.6391,3501.0
2023-09-11 12:55:00,389.02,389.48,389.02,389.33,2239.0,383.7476,384.2014,383.7476,384.0534,2239.0
2023-09-11 13:00:00,389.2,389.21,389.16,389.21,1595.0,383.9252,383.9351,383.8858,383.9351,1595.0
2023-09-11 13:05:00,389.22,389.45,389.06,389.32,2648.0,383.9449,384.1718,383.7871,384.0436,2648.0
2023-09-11 13:10:00,389.19,389.2,388.75,388.79,3300.0,383.9153,383.9252,383.4813,383.5208,3300.0
2023-09-11 13:15:00,388.83,388.83,388.65,388.69,4919.0,383.5602,383.5602,383.3827,383.4221,4919.0
2023-09-11 13:20:00,388.76,388.85,388.62,388.69,5067.0,383.4912,383.58,383.3531,383.4221,5067.0
2023-09-11 13:25:00,388.7,388.99,388.6,388.88,18806.0,383.432,383.7181,383.3333,383.6095,18806.0
2023-09-11 13:30:00,388.95,389.45,388.95,389.45,5842.0,383.6786,384.1718,383.6786,384.1718,5842.0
2023-09-11 13:35:00,389.44,389.59,389.14,389.59,6500.0,384.162,384.3099,383.866,384.3099,6500.0
2023-09-11 13:40:00,389.62,389.65,389.39,389.46,2400.0,384.3395,384.3691,384.1126,384.1817,2400.0
2023-09-11 13:45:00,389.54,389.57,389.4,389.56,1834.0,384.2606,384.2902,384.1225,384.2803,1834.0
2023-09-11 13:50:00,389.61,389.77,389.56,389.77,1537.0,384.3297,384.4875,384.2803,384.4875,1537.0
2023-09-11 13:55:00,389.78,389.83,389.61,389.68,2299.0,384.4973,384.5467,384.3297,384.3987,2299.0
2023-09-11 14:00:00,389.71,389.8,389.36,389.39,3180.0,384.4283,384.5171,384.083,384.1126,3180.0
2023-09-11 14:05:00,389.3,389.46,389.22,389.36,4292.0,384.0239,384.1817,383.9449,384.083,4292.0
2023-09-11 14:10:00,389.36,389.72,389.36,389.62,4069.0,384.083,384.4382,384.083,384.3395,4069.0
2023-09-11 14:15:00,389.62,389.71,389.41,389.62,7017.0,384.3395,384.4283,384.1324,384.3395,7017.0
2023-09-11 14:20:00,389.6,389.95,389.54,389.95,7602.0,384.3198,384.665,384.2606,384.665,7602.0
2023-09-11 14:25:00,389.94,389.99,389.12,389.3,14328.0,384.6552,384.7045,383.8463,384.0239,14328.0
2023-09-11 14:30:00,389.41,389.7,389.41,389.45,2700.0,384.1324,384.4184,384.1324,384.1718,2700.0
2023-09-11 14:35:00,389.44,389.53,389.31,389.46,1191.0,384.162,384.2507,384.0337,384.1817,1191.0
2023-09-11 14:40:00,389.52,389.52,389.21,389.37,3364.0,384.2409,384.2409,383.9351,384.0929,3364.0
2023-09-11 14:45:00,389.31,389.41,389.22,389.23,2440.0,384.0337,384.1324,383.9449,383.9548,2440.0
2023-09-11 14:50:00,389.23,389.41,389.17,389.36,3951.0,383.9548,384.1324,383.8956,384.083,3951.0
2023-09-11 14:55:00,389.35,389.38,389.23,389.37,2862.0,384.0732,384.1028,383.9548,384.0929,2862.0
2023-09-11 15:00:00,389.31,389.42,389.26,389.35,2788.0,384.0337,384.1422,383.9844,384.0732,2788.0
2023-09-11 15:05:00,389.35,389.41,389.12,389.22,5634.0,384.0732,384.1324,383.8463,383.9449,5634.0
2023-09-11 15:10:00,389.29,389.35,389.18,389.29,19040.0,384.014,384.0732,383.9055,384.014,19040.0
2023-09-11 15:15:00,389.29,389.4,388.96,388.98,16357.0,384.014,384.1225,383.6885,383.7082,16357.0
2023-09-11 15:20:00,389.03,389.18,388.89,389.16,3653.0,383.7575,383.9055,383.6194,383.8858,3653.0
2023-09-11 15:25:00,389.26,389.28,388.99,389.1,1700.0,383.9844,384.0041,383.7181,383.8266,1700.0
2023-09-11 15:30:00,389.13,389.16,388.96,389.06,2407.0,383.8562,383.8858,383.6885,383.7871,2407.0
2023-09-11 15:35:00,389.1,389.15,389.01,389.09,1749.0,383.8266,383.8759,383.7378,383.8167,1749.0
2023-09-11 15:40:00,389.06,389.28,389.05,389.27,4491.0,383.7871,384.0041,383.7772,383.9943,4491.0
2023-09-11 15:45:00,389.13,389.13,388.94,389.12,5624.0,383.8562,383.8562,383.6687,383.8463,5624.0
2023-09-11 15:50:00,389.12,389.19,388.83,388.93,14230.0,383.8463,383.9153,383.5602,383.6589,14230.0
2023-09-11 15:55:00,388.8,389.44,388.76,389.43,70108.0,383.5306,384.162,383.4912,384.1521,70108.0
2023-09-12 09:30:00,387.13,388.73,387.13,388.73,12286.0,381.8833,383.4616,381.8833,383.4616,12286.0
2023-09-12 09:35:00,388.56,388.91,386.98,386.99,6213.0,383.2939,383.6391,381.7353,381.7452,6213.0
2023-09-12 09:40:00,387.16,387.54,386.53,386.54,3781.0,381.9129,382.2877,381.2914,381.3013,3781.0
2023-09-12 09:45:00,386.66,386.66,385.66,386.05,7795.0,381.4196,381.4196,380.4332,380.8179,7795.0
2023-09-12 09:50:00,385.28,386.41,385.28,386.39,8878.0,380.0583,381.173,380.0583,381.1533,8878.0
2023-09-12 09:55:00,386.62,386.67,386.25,386.67,2230.0,381.3802,381.4295,381.0152,381.4295,2230.0
2023-09-12 10:00:00,386.46,387.05,386.42,387.02,8649.0,381.2223,381.8043,381.1829,381.7748,8649.0
2023-09-12 10:05:00,386.92,387.08,386.41,386.41,6011.0,381.6761,381.8339,381.173,381.173,6011.0
2023-09-12 10:10:00,386.41,386.78,386.27,386.36,7727.0,381.173,381.538,381.0349,381.1237,7727.0
2023-09-12 10:15:00,386.62,386.85,386.47,386.69,4713.0,381.3802,381.6071,381.2322,381.4492,4713.0
2023-09-12 10:20:00,386.66,386.89,386.43,386.54,6633.0,381.4196,381.6465,381.1928,381.3013,6633.0
2023-09-12 10:25:00,386.43,387.17,386.31,387.12,11458.0,381.1928,381.9227,381.0744,381.8734,11458.0
2023-09-12 10:30:00,387.29,387.35,387.04,387.21,2161.0,382.0411,382.1003,381.7945,381.9622,2161.0
2023-09-12 10:35:00,387.27,387.35,387.03,387.03,2140.0,382.0214,382.1003,381.7846,381.7846,2140.0
2023-09-12 10:40:00,386.81,387.24,386.7,387.15,6552.0,381.5676,381.9918,381.4591,381.903,6552.0
2023-09-12 10:45:00,387.15,387.65,387.15,387.55,2357.0,381.903,382.3962,381.903,382.2976,2357.0
2023-09-12 10:50:00,387.65,388.27,387.65,388.26,1100.0,382.3962,383.0078,382.3962,382.9979,1100.0
2023-09-12 10:55:00,388.11,388.11,387.12,387.12,5331.0,382.85,382.85,381.8734,381.8734,5331.0
2023-09-12 11:00:00,387.25,387.37,387.13,387.26,2248.0,382.0016,382.12,381.8833,382.0115,2248.0
2023-09-12 11:05:00,387.28,387.29,386.6,386.6,2978.0,382.0312,382.0411,381.3604,381.3604,2978.0
2023-09-12 11:10:00,386.63,387.41,386.63,387.41,2051.0,381.39,382.1595,381.39,382.1595,2051.0
2023-09-12 11:15:00,387.11,387.11,386.9,386.91,1468.0,381.8635,381.8635,381.6564,381.6662,1468.0
2023-09-12 11:20:00,386.91,387.21,386.91,387.04,6987.0,381.6662,381.9622,381.6662,381.7945,6987.0
2023-09-12 11:25:00,386.96,387.1,386.93,387.07,2729.0,381.7156,381.8537,381.686,381.8241,2729.0
2023-09-12 11:30:00,387.1,387.16,386.9,386.9,11589.0,381.8537,381.9129,381.6564,381.6564,11589.0
2023-09-12 11:35:00,386.77,386.78,386.55,386.65,6431.0,381.5281,381.538,381.3111,381.4098,6431.0
2023-09-12 11:40:00,386.72,386.72,386.4,386.47,2425.0,381.4788,381.4788,381.1632,381.2322,2425.0
2023-09-12 11:45:00,386.55,386.57,386.39,386.47,2626.0,381.3111,381.3309,381.1533,381.2322,2626.0
2023-09-12 11:50:00,386.39,386.63,386.34,386.54,4670.0,381.1533,381.39,381.104,381.3013,4670.0
2023-09-12 11:55:00,386.58,387.0,386.53,386.56,5779.0,381.3407,381.755,381.2914,381.321,5779.0
2023-09-12 12:00:00,386.6,386.74,386.58,386.61,1280.0,381.3604,381.4985,381.3407,381.3703,1280.0
2023-09-12 12:05:00,386.57,386.8,386.57,386.73,2716.0,381.3309,381.5577,381.3309,381.4887,2716.0
2023-09-12 12:10:00,386.59,386.76,386.45,386.7,2608.0,381.3506,381.5183,381.2125,381.4591,2608.0
2023-09-12 12:15:00,386.69,387.08,386.68,387.08,1721.0,381.4492,381.8339,381.4394,381.8339,1721.0
2023-09-12 12:20:00,387.12,387.77,386.99,387.77,1900.0,381.8734,382.5146,381.7452,382.5146,1900.0
2023-09-12 12:25:00,387.73,387.73,387.26,387.34,2757.0,382.4751,382.4751,382.0115,382.0904,2757.0
2023-09-12 12:30:00,387.37,387.74,387.33,387.72,2100.0,382.12,382.485,382.0806,382.4653,2100.0
2023-09-12 12:35:00,387.82,387.82,387.77,387.77,300.0,382.5639,382.5639,382.5146,382.5146,300.0
2023-09-12 12:40:00,387.94,388.02,387.94,388.02,400.0,382.6823,382.7612,382.6823,382.7612,400.0
2023-09-12 12:45:00,387.95,388.1,387.71,388.07,4197.0,382.6922,382.8401,382.4554,382.8105,4197.0
2023-09-12 12:50:00,388.11,388.14,387.84,387.96,2267.0,382.85,382.8796,382.5836,382.702,2267.0
2023-09-12 12:55:00,387.99,388.29,387.99,388.28,1105.0,382.7316,383.0275,382.7316,383.0177,1105.0
2023-09-12 13:00:00,388.42,389.07,388.42,388.93,3116.0,383.1558,383.797,383.1558,383.6589,3116.0
2023-09-12 13:05:00,388.86,389.56,388.86,389.5,2746.0,383.5898,384.2803,383.5898,384.2211,2746.0
2023-09-12 13:10:00,389.52,389.68,389.39,389.39,3667.0,384.2409,384.3987,384.1126,384.1126,3667.0
2023-09-12 13:15:00,389.5,389.59,389.25,389.25,2970.0,384.2211,384.3099,383.9745,383.9745,2970.0
2023-09-12 13:20:00,389.54,389.94,389.54,389.94,1782.0,384.2606,384.6552,384.2606,384.6552,1782.0
2023-09-12 13:25:00,389.72,389.72,389.39,389.64,2580.0,384.4382,384.4382,384.1126,384.3592,2580.0
2023-09-12 13:30:00,389.57,389.63,389.42,389.42,899.0,384.2902,384.3494,384.1422,384.1422,899.0
2023-09-12 13:35:00,389.46,389.49,388.96,388.96,1821.0,384.1817,384.2113,383.6885,383.6885,1821.0
2023-09-12 13:40:00,388.91,389.1,388.78,388.96,2945.0,383.6391,383.8266,383.5109,383.6885,2945.0
2023-09-12 13:45:00,389.02,389.02,388.66,388.67,990.0,383.7476,383.7476,383.3925,383.4024,990.0
2023-09-12 13:50:00,388.91,389.11,388.91,389.11,1846.0,383.6391,383.8364,383.6391,383.8364,1846.0
2023-09-12 13:55:00,389.06,389.23,388.98,389.07,3003.0,383.7871,383.9548,383.7082,383.797,3003.0
2023-09-12 14:00:00,388.98,389.03,388.85,388.91,2630.0,383.7082,383.7575,383.58,383.6391,2630.0
2023-09-12 14:05:00,388.75,389.02,388.75,388.86,2303.0,383.4813,383.7476,383.4813,383.5898,2303.0
2023-09-12 14:10:00,389.0,389.47,388.95,389.15,7554.0,383.7279,384.1915,383.6786,383.8759,7554.0
2023-09-12 14:15:00,389.23,389.33,388.95,389.21,3326.0,383.9548,384.0534,383.6786,383.9351,3326.0
2023-09-12 14:20:00,389.11,389.27,389.05,389.13,1557.0,383.8364,383.9943,383.7772,383.8562,1557.0
2023-09-12 14:25:00,389.14,389.43,389.07,389.34,2560.0,383.866,384.1521,383.797,384.0633,2560.0
2023-09-12 14:30:00,389.36,389.36,388.94,388.95,3682.0,384.083,384.083,383.6687,383.6786,3682.0
2023-09-12 14:35:00,388.93,389.0,388.78,388.87,2040.0,383.6589,383.7279,383.5109,383.5997,2040.0
2023-09-12 14:40:00,388.9,388.92,388.63,388.63,3749.0,383.6293,383.649,383.3629,383.3629,3749.0
2023-09-12 14:45:00,388.62,388.74,388.44,388.44,2057.0,383.3531,383.4714,383.1755,383.1755,2057.0
2023-09-12 14:50:00,388.53,388.53,388.15,388.31,2119.0,383.2643,383.2643,382.8894,383.0473,2119.0
2023-09-12 14:55:00,388.3,388.43,388.09,388.11,2732.0,383.0374,383.1656,382.8303,382.85,2732.0
2023-09-12 15:00:00,388.11,388.21,387.97,388.09,2925.0,382.85,382.9486,382.7119,382.8303,2925.0
2023-09-12 15:05:00,388.13,388.31,388.03,388.15,1968.0,382.8697,383.0473,382.7711,382.8894,1968.0
2023-09-12 15:10:00,388.23,388.34,388.15,388.19,2407.0,382.9684,383.0769,382.8894,382.9289,2407.0
2023-09-12 15:15:00,388.13,388.19,387.99,388.19,2338.0,382.8697,382.9289,382.7316,382.9289,2338.0
2023-09-12 15:20:00,388.09,388.18,387.82,387.83,5141.0,382.8303,382.919,382.5639,382.5738,5141.0
2023-09-12 15:25:00,387.82,387.84,387.61,387.63,3865.0,382.5639,382.5836,382.3568,382.3765,3865.0
2023-09-12 15:30:00,387.65,387.74,387.3,387.45,7727.0,382.3962,382.485,382.051,382.1989,7727.0
2023-09-12 15:35:00,387.34,387.59,387.32,387.33,4559.0,382.0904,382.337,382.0707,382.0806,4559.0
2023-09-12 15:40:00,387.38,387.64,387.27,387.6,8820.0,382.1299,382.3864,382.0214,382.3469,8820.0
2023-09-12 15:45:00,387.56,387.93,387.55,387.68,16438.0,382.3074,382.6724,382.2976,382.4258,16438.0
2023-09-12 15:50:00,387.68,388.02,387.59,388.01,24090.0,382.4258,382.7612,382.337,382.7513,24090.0
2023-09-12 15:55:00,388.08,388.08,387.01,387.27,74060.0,382.8204,382.8204,381.7649,382.0214,74060.0
2023-09-13 09:30:00,386.66,387.2,386.1,386.46,14070.0,381.4196,381.9523,380.8672,381.2223,14070.0
2023-09-13 09:35:00,387.14,387.36,386.71,387.36,1006.0,381.8931,382.1101,381.469,382.1101,1006.0
2023-09-13 09:40:00,387.03,387.2,385.79,385.91,6491.0,381.7846,381.9523,380.5614,380.6798,6491.0
2023-09-13 09:45:00,386.03,386.58,385.84,386.52,1425.0,380.7982,381.3407,380.6107,381.2815,1425.0
2023-09-13 09:50:00,386.59,386.59,385.89,385.94,2797.0,381.3506,381.3506,380.6601,380.7094,2797.0
2023-09-13 09:55:00,385.89,386.28,385.73,386.28,5357.0,380.6601,381.0448,380.5022,381.0448,5357.0
2023-09-13 10:00:00,386.33,387.05,386.1,387.05,10093.0,381.0941,381.8043,380.8672,381.8043,10093.0
2023-09-13 10:05:00,386.79,387.78,386.79,387.78,9936.0,381.5479,382.5245,381.5479,382.5245,9936.0
2023-09-13 10:10:00,388.01,388.01,387.4,387.59,2188.0,382.7513,382.7513,382.1496,382.337,2188.0
2023-09-13 10:15:00,387.35,387.89,387.33,387.89,1445.0,382.1003,382.633,382.0806,382.633,1445.0
2023-09-13 10:20:00,387.6,387.84,387.13,387.31,2707.0,382.3469,382.5836,381.8833,382.0608,2707.0
2023-09-13 10:25:00,387.49,388.09,387.43,387.86,3158.0,382.2384,382.8303,382.1792,382.6034,3158.0
2023-09-13 10:30:00,387.94,388.47,387.94,388.47,1948.0,382.6823,383.2051,382.6823,383.2051,1948.0
2023-09-13 10:35:00,388.48,388.73,388.45,388.71,3358.0,383.215,383.4616,383.1854,383.4419,3358.0
2023-09-13 10:40:00,388.91,389.09,388.86,389.03,3339.0,383.6391,383.8167,383.5898,383.7575,3339.0
2023-09-13 10:45:00,389.14,389.45,388.95,389.35,3557.0,383.866,384.1718,383.6786,384.0732,3557.0
2023-09-13 10:50:00,389.38,389.75,389.38,389.65,2151.0,384.1028,384.4678,384.1028,384.3691,2151.0
2023-09-13 10:55:00,389.75,389.75,389.43,389.65,3386.0,384.4678,384.4678,384.1521,384.3691,3386.0
2023-09-13 11:00:00,389.65,389.65,389.39,389.48,1803.0,384.3691,384.3691,384.1126,384.2014,1803.0
2023-09-13 11:05:00,389.65,389.66,389.48,389.61,932.0,384.3691,384.379,384.2014,384.3297,932.0
2023-09-13 11:10:00,389.68,389.69,389.46,389.67,4477.0,384.3987,384.4086,384.1817,384.3888,4477.0
2023-09-13 11:15:00,389.55,389.55,389.09,389.09,3885.0,384.2705,384.2705,383.8167,383.8167,3885.0
2023-09-13 11:20:00,389.11,389.24,389.1,389.11,3916.0,383.8364,383.9647,383.8266,383.8364,3916.0
2023-09-13 11:25:00,389.11,389.81,389.1,389.81,2259.0,383.8364,384.5269,383.8266,384.5269,2259.0
2023-09-13 11:30:00,390.0,390.0,389.47,389.47,878.0,384.7144,384.7144,384.1915,384.1915,878.0
2023-09-13 11:35:00,389.48,389.83,389.48,389.68,1781.0,384.2014,384.5467,384.2014,384.3987,1781.0
2023-09-13 11:40:00,389.75,389.83,389.59,389.66,535.0,384.4678,384.5467,384.3099,384.379,535.0
2023-09-13 11:45:00,389.75,390.31,389.75,390.1,3884.0,384.4678,385.0202,384.4678,384.813,3884.0
2023-09-13 11:50:00,389.99,390.08,389.66,390.05,1790.0,384.7045,384.7933,384.379,384.7637,1790.0
2023-09-13 11:55:00,389.73,390.36,389.72,390.36,758.0,384.448,385.0695,384.4382,385.0695,758.0
2023-09-13 12:00:00,390.15,390.3,389.92,390.22,1100.0,384.8623,385.0103,384.6355,384.9314,1100.0
2023-09-13 12:05:00,390.22,390.69,390.21,390.55,1169.0,384.9314,385.395,384.9215,385.2569,1169.0
2023-09-13 12:10:00,390.56,390.58,390.23,390.23,700.0,385.2668,385.2865,384.9412,384.9412,700.0
2023-09-13 12:15:00,390.38,390.78,390.33,390.78,1104.0,385.0892,385.4838,385.0399,385.4838,1104.0
2023-09-13 12:20:00,390.77,390.9,390.49,390.63,1872.0,385.4739,385.6022,385.1977,385.3358,1872.0
2023-09-13 12:25:00,390.77,390.79,390.47,390.52,6536.0,385.4739,385.4937,385.178,385.2273,6536.0
2023-09-13 12:30:00,390.61,390.75,390.46,390.59,3710.0,385.3161,385.4542,385.1681,385.2964,3710.0
2023-09-13 12:35:00,390.71,390.76,390.55,390.66,1100.0,385.4147,385.4641,385.2569,385.3654,1100.0
2023-09-13 12:40:00,390.53,390.6,390.46,390.46,1587.0,385.2372,385.3062,385.1681,385.1681,1587.0
2023-09-13 12:45:00,390.42,390.54,390.25,390.54,2090.0,385.1287,385.247,384.961,385.247,2090.0
2023-09-13 12:50:00,390.5,390.66,390.49,390.49,505.0,385.2076,385.3654,385.1977,385.1977,505.0
2023-09-13 12:55:00,390.58,390.63,390.26,390.31,2591.0,385.2865,385.3358,384.9708,385.0202,2591.0
2023-09-13 13:00:00,390.22,390.22,390.0,390.0,800.0,384.9314,384.9314,384.7144,384.7144,800.0
2023-09-13 13:05:00,390.07,390.22,390.04,390.04,2347.0,384.7834,384.9314,384.7538,384.7538,2347.0
2023-09-13 13:10:00,389.98,390.07,389.64,389.99,2539.0,384.6946,384.7834,384.3592,384.7045,2539.0
2023-09-13 13:15:00,390.03,390.17,389.86,390.04,800.0,384.744,384.8821,384.5763,384.7538,800.0
2023-09-13 13:20:00,389.99,389.99,389.76,389.86,2289.0,384.7045,384.7045,384.4776,384.5763,2289.0
2023-09-13 13:25:00,389.84,389.96,389.76,389.87,2413.0,384.5565,384.6749,384.4776,384.5861,2413.0
2023-09-13 13:30:00,389.89,390.08,389.71,390.08,900.0,384.6059,384.7933,384.4283,384.7933,900.0
2023-09-13 13:35:00,389.99,390.2,389.65,389.66,2538.0,384.7045,384.9117,384.3691,384.379,2538.0
2023-09-13 13:40:00,389.67,390.2,389.66,390.08,2216.0,384.3888,384.9117,384.379,384.7933,2216.0
2023-09-13 13:45:00,390.25,390.25,390.02,390.06,2472.0,384.961,384.961,384.7341,384.7736,2472.0
2023-09-13 13:50:00,390.13,390.23,390.05,390.15,1500.0,384.8426,384.9412,384.7637,384.8623,1500.0
2023-09-13 13:55:00,390.15,390.31,390.09,390.31,902.0,384.8623,385.0202,384.8031,385.0202,902.0
2023-09-13 14:00:00,390.3,390.47,390.19,390.24,1810.0,385.0103,385.178,384.9018,384.9511,1810.0
2023-09-13 14:05:00,390.11,390.23,390.08,390.23,1227.0,384.8229,384.9412,384.7933,384.9412,1227.0
2023-09-13 14:10:00,390.26,390.38,390.08,390.16,2459.0,384.9708,385.0892,384.7933,384.8722,2459.0
2023-09-13 14:15:00,390.11,390.11,389.86,390.02,1837.0,384.8229,384.8229,384.5763,384.7341,1837.0
2023-09-13 14:20:00,389.91,390.12,389.86,390.12,1609.0,384.6256,384.8327,384.5763,384.8327,1609.0
2023-09-13 14:25:00,390.16,390.16,390.04,390.15,400.0,384.8722,384.8722,384.7538,384.8623,400.0
2023-09-13 14:30:00,390.07,390.07,389.88,389.91,1891.0,384.7834,384.7834,384.596,384.6256,1891.0
2023-09-13 14:35:00,389.91,390.11,389.91,389.97,1707.0,384.6256,384.8229,384.6256,384.6848,1707.0
2023-09-13 14:40:00,389.89,390.12,389.89,389.91,1134.0,384.6059,384.8327,384.6059,384.6256,1134.0
2023-09-13 14:45:00,389.9,390.0,389.81,389.84,1414.0,384.6157,384.7144,384.5269,384.5565,1414.0
2023-09-13 14:50:00,389.8,389.9,389.49,389.49,1547.0,384.5171,384.6157,384.2113,384.2113,1547.0
2023-09-13 14:55:00,389.28,389.81,389.08,389.8,2952.0,384.0041,384.5269,383.8068,384.5171,2952.0
2023-09-13 15:00:00,389.79,389.84,389.56,389.57,2585.0,384.5072,384.5565,384.2803,384.2902,2585.0
2023-09-13 15:05:00,389.51,389.65,389.44,389.63,902.0,384.231,384.3691,384.162,384.3494,902.0
2023-09-13 15:10:00,389.59,389.65,389.38,389.38,2719.0,384.3099,384.3691,384.1028,384.1028,2719.0
2023-09-13 15:15:00,389.2,389.47,389.2,389.29,1995.0,383.9252,384.1915,383.9252,384.014,1995.0
2023-09-13 15:20:00,389.37,389.37,389.06,389.19,3232.0,384.0929,384.0929,383.7871,383.9153,3232.0
2023-09-13 15:25:00,389.3,389.39,389.13,389.38,1740.0,384.0239,384.1126,383.8562,384.1028,1740.0
2023-09-13 15:30:00,389.5,389.71,389.47,389.59,3058.0,384.2211,384.4283,384.1915,384.3099,3058.0
2023-09-13 15:35:00,389.52,389.69,389.45,389.59,3779.0,384.2409,384.4086,384.1718,384.3099,3779.0
2023-09-13 15:40:00,389.65,389.81,389.44,389.55,4648.0,384.3691,384.5269,384.162,384.2705,4648.0
2023-09-13 15:45:00,389.49,389.54,389.36,389.46,5172.0,384.2113,384.2606,384.083,384.1817,5172.0
2023-09-13 15:50:00,389.57,389.84,389.33,389.72,10079.0,384.2902,384.5565,384.0534,384.4382,10079.0
2023-09-13 15:55:00,389.75,390.21,389.66,389.81,29250.0,384.4678,384.9215,384.379,384.5269,29250.0
2023-09-14 09:30:00,394.32,394.98,392.05,392.96,24104.0,388.9758,389.6269,386.7366,387.6343,24104.0
2023-09-14 09:35:00,393.05,393.05,392.04,392.07,1500.0,387.723,387.723,386.7267,386.7563,1500.0
2023-09-14 09:40:00,391.75,391.75,390.59,390.69,1962.0,386.4406,386.4406,385.2964,385.395,1962.0
2023-09-14 09:45:00,390.83,390.83,390.53,390.59,1857.0,385.5331,385.5331,385.2372,385.2964,1857.0
2023-09-14 09:50:00,390.49,390.87,389.92,390.53,5372.0,385.1977,385.5726,384.6355,385.2372,5372.0
2023-09-14 09:55:00,390.48,390.92,390.11,390.83,3708.0,385.1879,385.6219,384.8229,385.5331,3708.0
2023-09-14 10:00:00,391.33,391.52,390.85,390.85,7293.0,386.0263,386.2138,385.5528,385.5528,7293.0
2023-09-14 10:05:00,391.05,391.06,390.71,390.72,5231.0,385.7501,385.76,385.4147,385.4246,5231.0
2023-09-14 10:10:00,390.8,391.13,390.72,391.13,3841.0,385.5035,385.8291,385.4246,385.8291,3841.0
2023-09-14 10:15:00,390.97,391.22,390.63,391.21,5017.0,385.6712,385.9178,385.3358,385.908,5017.0
2023-09-14 10:20:00,391.2,391.74,391.2,391.6,2677.0,385.8981,386.4308,385.8981,386.2927,2677.0
2023-09-14 10:25:00,391.55,392.3,391.49,392.3,1530.0,386.2434,386.9832,386.1842,386.9832,1530.0
2023-09-14 10:30:00,392.28,392.45,391.49,391.52,4906.0,386.9635,387.1312,386.1842,386.2138,4906.0
2023-09-14 10:35:00,391.69,391.86,391.45,391.62,2792.0,386.3815,386.5492,386.1447,386.3124,2792.0
2023-09-14 10:40:00,391.45,391.67,391.1,391.25,3406.0,386.1447,386.3617,385.7995,385.9474,3406.0
2023-09-14 10:45:00,391.29,391.52,391.04,391.1,2375.0,385.9869,386.2138,385.7403,385.7995,2375.0
2023-09-14 10:50:00,391.12,391.7,391.04,391.51,2769.0,385.8192,386.3913,385.7403,386.2039,2769.0
2023-09-14 10:55:00,391.43,391.72,391.4,391.47,978.0,386.125,386.4111,386.0954,386.1644,978.0
2023-09-14 11:00:00,391.55,391.7,391.4,391.43,1200.0,386.2434,386.3913,386.0954,386.125,1200.0
2023-09-14 11:05:00,391.28,391.33,391.09,391.27,1577.0,385.977,386.0263,385.7896,385.9672,1577.0
2023-09-14 11:10:00,391.17,391.63,391.08,391.49,1600.0,385.8685,386.3223,385.7797,386.1842,1600.0
2023-09-14 11:15:00,391.64,391.88,391.56,391.79,2384.0,386.3321,386.5689,386.2532,386.4801,2384.0
2023-09-14 11:20:00,391.87,391.87,391.6,391.8,1877.0,386.559,386.559,386.2927,386.49,1877.0
2023-09-14 11:25:00,391.83,391.83,391.53,391.77,2830.0,386.5196,386.5196,386.2236,386.4604,2830.0
2023-09-14 11:30:00,391.88,392.26,391.87,392.23,1012.0,386.5689,386.9437,386.559,386.9141,1012.0
2023-09-14 11:35:00,392.11,392.11,391.76,391.88,3555.0,386.7958,386.7958,386.4505,386.5689,3555.0
2023-09-14 11:40:00,391.78,392.5,391.78,392.5,2554.0,386.4702,387.1805,386.4702,387.1805,2554.0
2023-09-14 11:45:00,392.32,392.66,392.19,392.53,11620.0,387.0029,387.3383,386.8747,387.2101,11620.0
2023-09-14 11:50:00,392.86,392.94,392.72,392.88,1476.0,387.5356,387.6145,387.3975,387.5553,1476.0
2023-09-14 11:55:00,392.83,393.19,392.73,393.08,4385.0,387.506,387.8611,387.4074,387.7526,4385.0
2023-09-14 12:00:00,393.07,393.38,393.07,393.3,1677.0,387.7428,388.0486,387.7428,387.9696,1677.0
2023-09-14 12:05:00,393.58,393.7,393.35,393.55,5653.0,388.2458,388.3642,388.019,388.2163,5653.0
2023-09-14 12:10:00,393.55,393.94,393.55,393.94,2420.0,388.2163,388.601,388.2163,388.601,2420.0
2023-09-14 12:15:00,393.97,394.2,393.97,394.2,725.0,388.6306,388.8574,388.6306,388.8574,725.0
2023-09-14 12:20:00,394.37,394.69,394.29,394.39,5328.0,389.0251,389.3408,388.9462,389.0449,5328.0
2023-09-14 12:25:00,394.4,395.01,394.38,394.96,2545.0,389.0547,389.6565,389.035,389.6071,2545.0
2023-09-14 12:30:00,394.88,395.4,394.79,395.4,5419.0,389.5282,390.0412,389.4394,390.0412,5419.0
2023-09-14 12:35:00,395.53,395.58,395.19,395.37,2963.0,390.1694,390.2187,389.834,390.0116,2963.0
2023-09-14 12:40:00,395.39,395.95,395.15,395.95,5145.0,390.0313,390.5837,389.7946,390.5837,5145.0
2023-09-14 12:45:00,395.95,395.97,395.58,395.69,9421.0,390.5837,390.6035,390.2187,390.3273,9421.0
2023-09-14 12:50:00,395.69,396.0,395.69,395.9,5257.0,390.3273,390.633,390.3273,390.5344,5257.0
2023-09-14 12:55:00,395.99,396.04,395.64,395.99,5651.0,390.6232,390.6725,390.2779,390.6232,5651.0
2023-09-14 13:00:00,395.95,395.95,395.68,395.68,1856.0,390.5837,390.5837,390.3174,390.3174,1856.0
2023-09-14 13:05:00,395.63,395.71,395.62,395.62,1238.0,390.2681,390.347,390.2582,390.2582,1238.0
2023-09-14 13:10:00,395.55,395.83,395.52,395.81,1593.0,390.1891,390.4654,390.1596,390.4456,1593.0
2023-09-14 13:15:00,395.78,395.78,395.43,395.52,1076.0,390.416,390.416,390.0708,390.1596,1076.0
2023-09-14 13:20:00,395.45,395.52,395.12,395.12,1402.0,390.0905,390.1596,389.765,389.765,1402.0
2023-09-14 13:25:00,394.97,395.02,394.78,394.87,1428.0,389.617,389.6663,389.4296,389.5184,1428.0
2023-09-14 13:30:00,394.98,395.03,394.8,394.8,506.0,389.6269,389.6762,389.4493,389.4493,506.0
2023-09-14 13:35:00,395.0,395.3,395.0,395.3,1320.0,389.6466,389.9425,389.6466,389.9425,1320.0
2023-09-14 13:40:00,395.21,395.21,395.01,395.01,1084.0,389.8538,389.8538,389.6565,389.6565,1084.0
2023-09-14 13:45:00,395.17,395.46,395.09,395.23,2996.0,389.8143,390.1004,389.7354,389.8735,2996.0
2023-09-14 13:50:00,395.08,395.44,395.08,395.44,6216.0,389.7255,390.0806,389.7255,390.0806,6216.0
2023-09-14 13:55:00,395.41,395.41,395.2,395.22,1966.0,390.051,390.051,389.8439,389.8636,1966.0
2023-09-14 14:00:00,395.23,395.41,395.18,395.31,2687.0,389.8735,390.051,389.8242,389.9524,2687.0
2023-09-14 14:05:00,395.31,395.36,394.98,395.04,4614.0,389.9524,390.0017,389.6269,389.6861,4614.0
2023-09-14 14:10:00,395.05,395.44,394.95,395.44,6947.0,389.6959,390.0806,389.5973,390.0806,6947.0
2023-09-14 14:15:00,395.45,395.46,395.34,395.46,900.0,390.0905,390.1004,389.982,390.1004,900.0
2023-09-14 14:20:00,395.5,395.87,395.49,395.68,1112.0,390.1398,390.5048,390.13,390.3174,1112.0
2023-09-14 14:25:00,395.58,395.69,395.44,395.67,1105.0,390.2187,390.3273,390.0806,390.3075,1105.0
2023-09-14 14:30:00,395.58,395.66,395.37,395.57,4110.0,390.2187,390.2977,390.0116,390.2089,4110.0
2023-09-14 14:35:00,395.59,395.84,395.54,395.81,1525.0,390.2286,390.4752,390.1793,390.4456,1525.0
2023-09-14 14:40:00,395.77,396.0,395.77,396.0,806.0,390.4062,390.633,390.4062,390.633,806.0
2023-09-14 14:45:00,396.0,396.22,395.82,396.15,2416.0,390.633,390.8501,390.4555,390.781,2416.0
2023-09-14 14:50:00,396.14,396.14,395.79,395.83,1208.0,390.7712,390.7712,390.4259,390.4654,1208.0
2023-09-14 14:55:00,395.88,395.96,395.66,395.93,3807.0,390.5147,390.5936,390.2977,390.564,3807.0
2023-09-14 15:00:00,395.96,396.14,395.85,396.11,1895.0,390.5936,390.7712,390.4851,390.7416,1895.0
2023-09-14 15:05:00,395.98,396.01,395.82,395.85,2373.0,390.6133,390.6429,390.4555,390.4851,2373.0
2023-09-14 15:10:00,395.88,396.2,395.82,395.96,3056.0,390.5147,390.8303,390.4555,390.5936,3056.0
2023-09-14 15:15:00,395.93,396.01,395.73,395.81,1853.0,390.564,390.6429,390.3667,390.4456,1853.0
2023-09-14 15:20:00,395.69,395.82,395.62,395.71,1903.0,390.3273,390.4555,390.2582,390.347,1903.0
2023-09-14 15:25:00,395.5,395.56,395.42,395.56,4777.0,390.1398,390.199,390.0609,390.199,4777.0
2023-09-14 15:30:00,395.57,395.74,395.49,395.59,3659.0,390.2089,390.3766,390.13,390.2286,3659.0
2023-09-14 15:35:00,395.6,395.91,395.59,395.75,3500.0,390.2385,390.5443,390.2286,390.3864,3500.0
2023-09-14 15:40:00,395.69,395.8,395.6,395.62,6121.0,390.3273,390.4358,390.2385,390.2582,6121.0
2023-09-14 15:45:00,395.59,395.89,395.57,395.88,7417.0,390.2286,390.5245,390.2089,390.5147,7417.0
2023-09-14 15:50:00,396.0,396.16,395.6,396.13,18256.0,390.633,390.7909,390.2385,390.7613,18256.0
2023-09-14 15:55:00,396.11,396.39,395.76,396.3,35501.0,390.7416,391.0178,390.3963,390.929,35501.0
2023-09-15 09:30:00,393.48,394.7,392.75,392.8,272968.0,388.1472,389.3507,387.4271,387.4764,272968.0
2023-09-15 09:35:00,393.06,393.06,392.11,392.58,2162.0,387.7329,387.7329,386.7958,387.2594,2162.0
2023-09-15 09:40:00,392.44,392.73,390.22,390.22,5867.0,387.1213,387.4074,384.9314,384.9314,5867.0
2023-09-15 09:45:00,390.21,390.83,389.96,390.79,6160.0,384.9215,385.5331,384.6749,385.4937,6160.0
2023-09-15 09:50:00,390.73,391.62,390.7,391.6,6855.0,385.4345,386.3124,385.4049,386.2927,6855.0
2023-09-15 09:55:00,391.51,392.42,391.25,392.42,3999.0,386.2039,387.1016,385.9474,387.1016,3999.0
2023-09-15 10:00:00,392.88,393.82,392.29,392.36,9357.0,387.5553,388.4826,386.9733,387.0424,9357.0
2023-09-15 10:05:00,392.29,392.29,391.95,392.01,3825.0,386.9733,386.9733,386.6379,386.6971,3825.0
2023-09-15 10:10:00,392.02,392.16,391.6,391.61,2534.0,386.707,386.8451,386.2927,386.3025,2534.0
2023-09-15 10:15:00,391.61,391.93,391.33,391.82,3513.0,386.3025,386.6182,386.0263,386.5097,3513.0
2023-09-15 10:20:00,391.83,392.23,391.81,391.81,3248.0,386.5196,386.9141,386.4998,386.4998,3248.0
2023-09-15 10:25:00,391.85,392.17,391.56,392.13,4584.0,386.5393,386.855,386.2532,386.8155,4584.0
2023-09-15 10:30:00,392.06,392.21,391.93,392.16,2439.0,386.7464,386.8944,386.6182,386.8451,2439.0
2023-09-15 10:35:00,392.05,392.11,391.74,391.93,4505.0,386.7366,386.7958,386.4308,386.6182,4505.0
2023-09-15 10:40:00,392.08,392.19,391.61,391.62,2723.0,386.7662,386.8747,386.3025,386.3124,2723.0
2023-09-15 10:45:00,391.72,391.85,391.51,391.71,3126.0,386.4111,386.5393,386.2039,386.4012,3126.0
2023-09-15 10:50:00,391.75,391.84,390.99,391.38,3968.0,386.4406,386.5294,385.6909,386.0757,3968.0
2023-09-15 10:55:00,391.24,391.24,390.72,390.72,3266.0,385.9376,385.9376,385.4246,385.4246,3266.0
2023-09-15 11:00:00,390.76,390.76,390.14,390.3,2965.0,385.4641,385.4641,384.8525,385.0103,2965.0
2023-09-15 11:05:00,390.29,390.94,390.18,390.94,3755.0,385.0004,385.6416,384.8919,385.6416,3755.0
2023-09-15 11:10:00,391.0,391.22,390.83,390.88,3382.0,385.7008,385.9178,385.5331,385.5824,3382.0
2023-09-15 11:15:00,390.85,391.06,390.71,390.8,3609.0,385.5528,385.76,385.4147,385.5035,3609.0
2023-09-15 11:20:00,390.68,391.24,390.65,391.0,3378.0,385.3852,385.9376,385.3556,385.7008,3378.0
2023-09-15 11:25:00,391.09,391.52,391.04,391.44,2302.0,385.7896,386.2138,385.7403,386.1349,2302.0
2023-09-15 11:30:00,391.51,391.96,391.51,391.73,2136.0,386.2039,386.6478,386.2039,386.4209,2136.0
2023-09-15 11:35:00,391.59,391.84,391.34,391.72,3424.0,386.2828,386.5294,386.0362,386.4111,3424.0
2023-09-15 11:40:00,391.72,392.02,391.71,391.87,2452.0,386.4111,386.707,386.4012,386.559,2452.0
2023-09-15 11:45:00,391.88,391.88,391.55,391.81,4977.0,386.5689,386.5689,386.2434,386.4998,4977.0
2023-09-15 11:50:00,391.78,391.88,391.54,391.82,3856.0,386.4702,386.5689,386.2335,386.5097,3856.0
2023-09-15 11:55:00,391.91,392.02,391.61,391.86,4404.0,386.5985,386.707,386.3025,386.5492,4404.0
2023-09-15 12:00:00,391.81,392.53,391.81,392.53,4001.0,386.4998,387.2101,386.4998,387.2101,4001.0
2023-09-15 12:05:00,392.53,392.71,392.38,392.71,1840.0,387.2101,387.3876,387.0621,387.3876,1840.0
2023-09-15 12:10:00,392.72,392.72,392.3,392.46,2510.0,387.3975,387.3975,386.9832,387.141,2510.0
2023-09-15 12:15:00,392.34,392.34,392.11,392.21,2301.0,387.0227,387.0227,386.7958,386.8944,2301.0
2023-09-15 12:20:00,392.36,392.51,392.27,392.41,4142.0,387.0424,387.1903,386.9536,387.0917,4142.0
2023-09-15 12:25:00,392.28,392.28,392.0,392.01,921.0,386.9635,386.9635,386.6873,386.6971,921.0
2023-09-15 12:30:00,392.05,392.22,391.92,392.21,2801.0,386.7366,386.9043,386.6083,386.8944,2801.0
2023-09-15 12:35:00,392.41,392.58,392.27,392.5,1501.0,387.0917,387.2594,386.9536,387.1805,1501.0
2023-09-15 12:40:00,392.39,392.44,392.24,392.43,2062.0,387.072,387.1213,386.924,387.1114,2062.0
2023-09-15 12:45:00,392.42,392.54,392.2,392.54,3990.0,387.1016,387.2199,386.8846,387.2199,3990.0
2023-09-15 12:50:00,392.44,392.49,392.34,392.35,1105.0,387.1213,387.1706,387.0227,387.0325,1105.0
2023-09-15 12:55:00,392.21,392.34,391.86,392.1,3106.0,386.8944,387.0227,386.5492,386.7859,3106.0
2023-09-15 13:00:00,391.9,391.9,391.56,391.56,2009.0,386.5886,386.5886,386.2532,386.2532,2009.0
2023-09-15 13:05:00,391.44,391.44,391.0,391.0,1825.0,386.1349,386.1349,385.7008,385.7008,1825.0
2023-09-15 13:10:00,391.14,391.15,390.8,391.07,2565.0,385.8389,385.8488,385.5035,385.7699,2565.0
2023-09-15 13:15:00,391.05,391.06,390.77,390.78,2577.0,385.7501,385.76,385.4739,385.4838,2577.0
2023-09-15 13:20:00,390.63,390.78,390.35,390.78,2138.0,385.3358,385.4838,385.0596,385.4838,2138.0
2023-09-15 13:25:00,390.78,390.78,390.62,390.63,600.0,385.4838,385.4838,385.326,385.3358,600.0
2023-09-15 13:30:00,390.63,390.74,390.27,390.74,3423.0,385.3358,385.4443,384.9807,385.4443,3423.0
2023-09-15 13:35:00,390.74,390.98,390.65,390.98,1354.0,385.4443,385.6811,385.3556,385.6811,1354.0
2023-09-15 13:40:00,391.04,391.17,390.83,391.13,2131.0,385.7403,385.8685,385.5331,385.8291,2131.0
2023-09-15 13:45:00,391.02,391.14,390.33,390.37,8758.0,385.7205,385.8389,385.0399,385.0794,8758.0
2023-09-15 13:50:00,390.23,390.33,390.1,390.22,11921.0,384.9412,385.0399,384.813,384.9314,11921.0
2023-09-15 13:55:00,390.16,390.23,390.09,390.12,2382.0,384.8722,384.9412,384.8031,384.8327,2382.0
2023-09-15 14:00:00,390.09,390.24,389.88,390.22,3357.0,384.8031,384.9511,384.596,384.9314,3357.0
2023-09-15 14:05:00,390.14,390.5,389.98,390.37,7536.0,384.8525,385.2076,384.6946,385.0794,7536.0
2023-09-15 14:10:00,390.25,390.4,390.13,390.24,10279.0,384.961,385.1089,384.8426,384.9511,10279.0
2023-09-15 14:15:00,390.19,390.37,390.1,390.26,4442.0,384.9018,385.0794,384.813,384.9708,4442.0
2023-09-15 14:20:00,390.26,390.42,390.17,390.21,4513.0,384.9708,385.1287,384.8821,384.9215,4513.0
2023-09-15 14:25:00,390.1,390.34,390.1,390.22,2212.0,384.813,385.0498,384.813,384.9314,2212.0
2023-09-15 14:30:00,390.26,390.3,390.1,390.22,1700.0,384.9708,385.0103,384.813,384.9314,1700.0
2023-09-15 14:35:00,390.23,390.45,390.17,390.26,4543.0,384.9412,385.1583,384.8821,384.9708,4543.0
2023-09-15 14:40:00,390.36,390.36,389.71,389.81,5311.0,385.0695,385.0695,384.4283,384.5269,5311.0
2023-09-15 14:45:00,389.93,389.99,389.74,389.95,2393.0,384.6453,384.7045,384.4579,384.665,2393.0
2023-09-15 14:50:00,389.91,389.93,389.52,389.56,2601.0,384.6256,384.6453,384.2409,384.2803,2601.0
2023-09-15 14:55:00,389.64,389.82,389.57,389.82,3481.0,384.3592,384.5368,384.2902,384.5368,3481.0
2023-09-15 15:00:00,389.79,389.79,389.26,389.44,3491.0,384.5072,384.5072,383.9844,384.162,3491.0
2023-09-15 15:05:00,389.44,389.44,389.23,389.38,1572.0,384.162,384.162,383.9548,384.1028,1572.0
2023-09-15 15:10:00,389.26,389.54,389.26,389.54,3278.0,383.9844,384.2606,383.9844,384.2606,3278.0
2023-09-15 15:15:00,389.5,390.02,389.48,389.91,6970.0,384.2211,384.7341,384.2014,384.6256,6970.0
2023-09-15 15:20:00,389.88,389.92,389.56,389.81,5613.0,384.596,384.6355,384.2803,384.5269,5613.0
2023-09-15 15:25:00,389.79,389.98,389.61,389.79,7283.0,384.5072,384.6946,384.3297,384.5072,7283.0
2023-09-15 15:30:00,389.78,390.02,389.49,389.56,4708.0,384.4973,384.7341,384.2113,384.2803,4708.0
2023-09-15 15:35:00,389.5,389.5,389.06,389.06,3361.0,384.2211,384.2211,383.7871,383.7871,3361.0
2023-09-15 15:40:00,389.1,389.1,388.26,388.26,10774.0,383.8266,383.8266,382.9979,382.9979,10774.0
2023-09-15 15:45:00,388.17,388.59,388.1,388.24,12987.0,382.9092,383.3235,382.8401,382.9782,12987.0
2023-09-15 15:50:00,388.08,388.69,387.8,388.21,32764.0,382.8204,383.4221,382.5442,382.9486,32764.0
2023-09-15 15:55:00,388.15,388.54,388.02,388.44,100788.0,382.8894,383.2742,382.7612,383.1755,100788.0
2023-09-18 09:30:00,386.97,387.46,386.33,386.83,12402.0,381.7254,382.2088,381.0941,381.5873,12402.0
2023-09-18 09:35:00,387.16,388.11,386.96,388.04,2568.0,381.9129,382.85,381.7156,382.7809,2568.0
2023-09-18 09:40:00,388.04,388.04,386.73,387.72,6087.0,382.7809,382.7809,381.4887,382.4653,6087.0
2023-09-18 09:45:00,387.97,388.73,387.94,388.32,7734.0,382.7119,383.4616,382.6823,383.0571,7734.0
2023-09-18 09:50:00,387.88,389.11,387.88,388.9,8233.0,382.6231,383.8364,382.6231,383.6293,8233.0
2023-09-18 09:55:00,389.03,389.36,388.92,389.03,2266.0,383.7575,384.083,383.649,383.7575,2266.0
2023-09-18 10:00:00,389.31,389.57,388.87,388.88,1700.0,384.0337,384.2902,383.5997,383.6095,1700.0
2023-09-18 10:05:00,388.62,388.78,388.09,388.78,3638.0,383.3531,383.5109,382.8303,383.5109,3638.0
2023-09-18 10:10:00,388.98,389.79,388.95,389.59,3833.0,383.7082,384.5072,383.6786,384.3099,3833.0
2023-09-18 10:15:00,389.74,389.99,389.4,389.99,2605.0,384.4579,384.7045,384.1225,384.7045,2605.0
2023-09-18 10:20:00,389.86,390.5,389.86,390.12,10952.0,384.5763,385.2076,384.5763,384.8327,10952.0
2023-09-18 10:25:00,390.15,390.29,389.53,389.53,3918.0,384.8623,385.0004,384.2507,384.2507,3918.0
2023-09-18 10:30:00,389.49,389.9,389.49,389.88,2595.0,384.2113,384.6157,384.2113,384.596,2595.0
2023-09-18 10:35:00,389.97,390.47,389.89,389.99,4011.0,384.6848,385.178,384.6059,384.7045,4011.0
2023-09-18 10:40:00,390.08,390.16,389.98,389.98,1601.0,384.7933,384.8722,384.6946,384.6946,1601.0
2023-09-18 10:45:00,390.04,390.48,390.04,390.37,1997.0,384.7538,385.1879,384.7538,385.0794,1997.0
2023-09-18 10:50:00,390.35,390.64,390.34,390.62,1600.0,385.0596,385.3457,385.0498,385.326,1600.0
2023-09-18 10:55:00,390.73,390.81,390.19,390.19,2323.0,385.4345,385.5134,384.9018,384.9018,2323.0
2023-09-18 11:00:00,390.44,390.87,390.38,390.38,2982.0,385.1484,385.5726,385.0892,385.0892,2982.0
2023-09-18 11:05:00,390.45,390.46,390.08,390.08,1864.0,385.1583,385.1681,384.7933,384.7933,1864.0
2023-09-18 11:10:00,390.04,390.04,389.55,389.68,1144.0,384.7538,384.7538,384.2705,384.3987,1144.0
2023-09-18 11:15:00,389.68,389.79,389.4,389.56,3479.0,384.3987,384.5072,384.1225,384.2803,3479.0
2023-09-18 11:20:00,389.56,389.56,389.2,389.43,2973.0,384.2803,384.2803,383.9252,384.1521,2973.0
2023-09-18 11:25:00,389.19,389.88,389.16,389.82,3098.0,383.9153,384.596,383.8858,384.5368,3098.0
2023-09-18 11:30:00,389.91,390.33,389.81,390.25,1101.0,384.6256,385.0399,384.5269,384.961,1101.0
2023-09-18 11:35:00,390.16,390.25,389.85,389.85,3025.0,384.8722,384.961,384.5664,384.5664,3025.0
2023-09-18 11:40:00,389.98,390.4,389.98,390.34,1900.0,384.6946,385.1089,384.6946,385.0498,1900.0
2023-09-18 11:45:00,390.5,390.52,390.19,390.21,2258.0,385.2076,385.2273,384.9018,384.9215,2258.0
2023-09-18 11:50:00,390.48,390.53,390.17,390.26,988.0,385.1879,385.2372,384.8821,384.9708,988.0
2023-09-18 11:55:00,390.22,390.36,390.09,390.32,1500.0,384.9314,385.0695,384.8031,385.03,1500.0
2023-09-18 12:00:00,390.6,390.74,390.6,390.74,703.0,385.3062,385.4443,385.3062,385.4443,703.0
2023-09-18 12:05:00,390.75,390.75,390.45,390.52,2557.0,385.4542,385.4542,385.1583,385.2273,2557.0
2023-09-18 12:10:00,390.23,390.47,390.19,390.31,1700.0,384.9412,385.178,384.9018,385.0202,1700.0
2023-09-18 12:15:00,390.4,390.56,390.36,390.56,668.0,385.1089,385.2668,385.0695,385.2668,668.0
2023-09-18 12:20:00,390.56,390.9,390.56,390.68,4535.0,385.2668,385.6022,385.2668,385.3852,4535.0
2023-09-18 12:25:00,390.69,390.69,390.48,390.48,822.0,385.395,385.395,385.1879,385.1879,822.0
2023-09-18 12:30:00,390.62,390.88,390.56,390.67,1401.0,385.326,385.5824,385.2668,385.3753,1401.0
2023-09-18 12:35:00,390.63,390.72,390.38,390.48,1600.0,385.3358,385.4246,385.0892,385.1879,1600.0
2023-09-18 12:40:00,390.17,390.17,390.17,390.17,104.0,384.8821,384.8821,384.8821,384.8821,104.0
2023-09-18 12:45:00,390.01,390.36,390.01,390.36,1552.0,384.7242,385.0695,384.7242,385.0695,1552.0
2023-09-18 12:50:00,390.46,390.46,390.36,390.38,1600.0,385.1681,385.1681,385.0695,385.0892,1600.0
2023-09-18 12:55:00,390.3,390.37,390.25,390.37,2154.0,385.0103,385.0794,384.961,385.0794,2154.0
2023-09-18 13:00:00,390.4,390.55,390.26,390.43,1114.0,385.1089,385.2569,384.9708,385.1385,1114.0
2023-09-18 13:05:00,390.35,390.39,390.18,390.32,2898.0,385.0596,385.0991,384.8919,385.03,2898.0
2023-09-18 13:10:00,390.4,390.47,390.13,390.14,1500.0,385.1089,385.178,384.8426,384.8525,1500.0
2023-09-18 13:15:00,390.07,390.2,389.93,390.19,1776.0,384.7834,384.9117,384.6453,384.9018,1776.0
2023-09-18 13:20:00,390.21,390.43,390.15,390.34,1851.0,384.9215,385.1385,384.8623,385.0498,1851.0
2023-09-18 13:25:00,390.37,390.52,390.37,390.52,426.0,385.0794,385.2273,385.0794,385.2273,426.0
2023-09-18 13:30:00,390.53,390.54,390.48,390.54,843.0,385.2372,385.247,385.1879,385.247,843.0
2023-09-18 13:35:00,390.53,390.91,390.46,390.77,4189.0,385.2372,385.612,385.1681,385.4739,4189.0
2023-09-18 13:40:00,390.79,390.95,390.78,390.87,900.0,385.4937,385.6515,385.4838,385.5726,900.0
2023-09-18 13:45:00,391.01,391.01,390.51,390.59,848.0,385.7107,385.7107,385.2175,385.2964,848.0
2023-09-18 13:50:00,390.59,390.63,390.42,390.45,874.0,385.2964,385.3358,385.1287,385.1583,874.0
2023-09-18 13:55:00,390.51,390.66,390.49,390.51,2258.0,385.2175,385.3654,385.1977,385.2175,2258.0
2023-09-18 14:00:00,390.59,390.72,390.54,390.65,1500.0,385.2964,385.4246,385.247,385.3556,1500.0
2023-09-18 14:05:00,390.61,391.09,390.61,391.09,4289.0,385.3161,385.7896,385.3161,385.7896,4289.0
2023-09-18 14:10:00,391.13,391.13,391.0,391.11,2328.0,385.8291,385.8291,385.7008,385.8093,2328.0
2023-09-18 14:15:00,391.21,391.22,390.83,390.89,1903.0,385.908,385.9178,385.5331,385.5923,1903.0
2023-09-18 14:20:00,390.8,390.85,390.41,390.44,2731.0,385.5035,385.5528,385.1188,385.1484,2731.0
2023-09-18 14:25:00,390.24,390.24,389.94,390.04,2937.0,384.9511,384.9511,384.6552,384.7538,2937.0
2023-09-18 14:30:00,389.88,390.07,389.8,389.98,1773.0,384.596,384.7834,384.5171,384.6946,1773.0
2023-09-18 14:35:00,390.1,390.1,389.79,389.9,1498.0,384.813,384.813,384.5072,384.6157,1498.0
2023-09-18 14:40:00,389.72,389.85,389.63,389.7,1427.0,384.4382,384.5664,384.3494,384.4184,1427.0
2023-09-18 14:45:00,389.81,390.01,389.62,389.71,2012.0,384.5269,384.7242,384.3395,384.4283,2012.0
2023-09-18 14:50:00,389.62,389.64,389.04,389.05,3000.0,384.3395,384.3592,383.7674,383.7772,3000.0
2023-09-18 14:55:00,388.94,389.35,388.86,389.28,5455.0,383.6687,384.0732,383.5898,384.0041,5455.0
2023-09-18 15:00:00,389.23,389.32,389.1,389.32,3571.0,383.9548,384.0436,383.8266,384.0436,3571.0
2023-09-18 15:05:00,389.32,389.7,389.32,389.53,2189.0,384.0436,384.4184,384.0436,384.2507,2189.0
2023-09-18 15:10:00,389.48,389.61,389.41,389.61,1359.0,384.2014,384.3297,384.1324,384.3297,1359.0
2023-09-18 15:15:00,389.6,389.69,389.48,389.64,2701.0,384.3198,384.4086,384.2014,384.3592,2701.0
2023-09-18 15:20:00,389.63,389.68,389.44,389.44,1990.0,384.3494,384.3987,384.162,384.162,1990.0
2023-09-18 15:25:00,389.5,389.79,389.5,389.58,2954.0,384.2211,384.5072,384.2211,384.3001,2954.0
2023-09-18 15:30:00,389.63,389.64,389.08,389.23,3357.0,384.3494,384.3592,383.8068,383.9548,3357.0
2023-09-18 15:35:00,389.13,389.18,388.98,389.14,3440.0,383.8562,383.9055,383.7082,383.866,3440.0
2023-09-18 15:40:00,389.13,389.34,389.07,389.19,5542.0,383.8562,384.0633,383.797,383.9153,5542.0
2023-09-18 15:45:00,389.13,389.22,389.02,389.02,5239.0,383.8562,383.9449,383.7476,383.7476,5239.0
2023-09-18 15:50:00,389.05,389.55,389.01,389.43,9987.0,383.7772,384.2705,383.7378,384.1521,9987.0
2023-09-18 15:55:00,389.44,389.74,389.42,389.52,30806.0,384.162,384.4579,384.1422,384.2409,30806.0
2023-09-19 09:30:00,387.97,389.0,387.05,388.96,26357.0,382.7119,383.7279,381.8043,383.6885,26357.0
2023-09-19 09:35:00,388.96,389.87,388.96,389.01,3362.0,383.6885,384.5861,383.6885,383.7378,3362.0
2023-09-19 09:40:00,388.92,389.35,388.8,388.86,6150.0,383.649,384.0732,383.5306,383.5898,6150.0
2023-09-19 09:45:00,389.12,389.22,388.57,388.93,5250.0,383.8463,383.9449,383.3037,383.6589,5250.0
2023-09-19 09:50:00,388.73,389.32,388.71,389.06,7135.0,383.4616,384.0436,383.4419,383.7871,7135.0
2023-09-19 09:55:00,389.09,389.48,388.26,388.67,13572.0,383.8167,384.2014,382.9979,383.4024,13572.0
2023-09-19 10:00:00,388.56,388.62,387.37,387.55,4316.0,383.2939,383.3531,382.12,382.2976,4316.0
2023-09-19 10:05:00,387.59,387.97,387.15,387.15,9616.0,382.337,382.7119,381.903,381.903,9616.0
2023-09-19 10:10:00,387.4,387.98,387.13,387.83,5914.0,382.1496,382.7217,381.8833,382.5738,5914.0
2023-09-19 10:15:00,388.03,388.22,387.38,387.87,5666.0,382.7711,382.9585,382.1299,382.6132,5666.0
2023-09-19 10:20:00,387.88,388.53,387.87,388.51,2212.0,382.6231,383.2643,382.6132,383.2446,2212.0
2023-09-19 10:25:00,388.59,389.0,388.58,389.0,1040.0,383.3235,383.7279,383.3136,383.7279,1040.0
2023-09-19 10:30:00,389.0,389.16,388.75,389.0,5629.0,383.7279,383.8858,383.4813,383.7279,5629.0
2023-09-19 10:35:00,388.82,389.1,388.4,388.4,3866.0,383.5504,383.8266,383.1361,383.1361,3866.0
2023-09-19 10:40:00,387.77,388.77,387.77,388.46,3191.0,382.5146,383.501,382.5146,383.1952,3191.0
2023-09-19 10:45:00,388.47,388.63,387.8,387.88,1096.0,383.2051,383.3629,382.5442,382.6231,1096.0
2023-09-19 10:50:00,388.0,388.23,387.97,387.97,2315.0,382.7415,382.9684,382.7119,382.7119,2315.0
2023-09-19 10:55:00,388.05,388.23,387.89,388.13,1700.0,382.7908,382.9684,382.633,382.8697,1700.0
2023-09-19 11:00:00,388.06,388.21,387.74,387.99,880.0,382.8007,382.9486,382.485,382.7316,880.0
2023-09-19 11:05:00,388.3,388.3,388.12,388.13,447.0,383.0374,383.0374,382.8598,382.8697,447.0
2023-09-19 11:10:00,388.32,388.54,388.32,388.54,1640.0,383.0571,383.2742,383.0571,383.2742,1640.0
2023-09-19 11:15:00,388.68,388.68,388.01,388.08,5339.0,383.4123,383.4123,382.7513,382.8204,5339.0
2023-09-19 11:20:00,387.94,387.97,387.72,387.87,1544.0,382.6823,382.7119,382.4653,382.6132,1544.0
2023-09-19 11:25:00,388.0,388.25,387.97,388.19,1616.0,382.7415,382.9881,382.7119,382.9289,1616.0
2023-09-19 11:30:00,388.08,388.15,387.88,388.13,1693.0,382.8204,382.8894,382.6231,382.8697,1693.0
2023-09-19 11:35:00,388.37,388.48,388.2,388.21,2749.0,383.1065,383.215,382.9388,382.9486,2749.0
2023-09-19 11:40:00,388.28,388.56,388.28,388.31,1231.0,383.0177,383.2939,383.0177,383.0473,1231.0
2023-09-19 11:45:00,388.34,388.34,387.67,387.96,1260.0,383.0769,383.0769,382.4159,382.702,1260.0
2023-09-19 11:50:00,387.85,388.13,387.84,387.84,2558.0,382.5935,382.8697,382.5836,382.5836,2558.0
2023-09-19 11:55:00,388.0,388.17,387.61,387.61,5093.0,382.7415,382.9092,382.3568,382.3568,5093.0
2023-09-19 12:00:00,387.57,387.77,387.57,387.77,710.0,382.3173,382.5146,382.3173,382.5146,710.0
2023-09-19 12:05:00,387.69,387.74,387.5,387.5,3055.0,382.4357,382.485,382.2482,382.2482,3055.0
2023-09-19 12:10:00,387.58,387.59,387.25,387.58,1268.0,382.3272,382.337,382.0016,382.3272,1268.0
2023-09-19 12:15:00,387.49,387.75,387.46,387.75,1125.0,382.2384,382.4949,382.2088,382.4949,1125.0
2023-09-19 12:20:00,387.55,387.65,387.18,387.18,1851.0,382.2976,382.3962,381.9326,381.9326,1851.0
2023-09-19 12:25:00,387.22,387.39,387.02,387.03,1800.0,381.972,382.1397,381.7748,381.7846,1800.0
2023-09-19 12:30:00,387.17,387.33,387.0,387.0,3510.0,381.9227,382.0806,381.755,381.755,3510.0
2023-09-19 12:35:00,387.05,387.05,386.93,386.94,597.0,381.8043,381.8043,381.686,381.6958,597.0
2023-09-19 12:40:00,387.0,387.27,387.0,387.27,518.0,381.755,382.0214,381.755,382.0214,518.0
2023-09-19 12:45:00,387.19,387.31,387.15,387.27,2270.0,381.9425,382.0608,381.903,382.0214,2270.0
2023-09-19 12:50:00,387.27,387.4,387.01,387.09,3039.0,382.0214,382.1496,381.7649,381.8438,3039.0
2023-09-19 12:55:00,387.22,387.3,386.66,386.67,3703.0,381.972,382.051,381.4196,381.4295,3703.0
2023-09-19 13:00:00,386.64,387.0,386.64,386.82,1126.0,381.3999,381.755,381.3999,381.5775,1126.0
2023-09-19 13:05:00,386.9,387.04,386.9,387.0,2425.0,381.6564,381.7945,381.6564,381.755,2425.0
2023-09-19 13:10:00,387.0,387.22,386.92,387.01,2072.0,381.755,381.972,381.6761,381.7649,2072.0
2023-09-19 13:15:00,387.06,387.47,387.06,387.41,2929.0,381.8142,382.2187,381.8142,382.1595,2929.0
2023-09-19 13:20:00,387.41,387.41,386.99,387.1,1300.0,382.1595,382.1595,381.7452,381.8537,1300.0
2023-09-19 13:25:00,386.99,387.11,386.86,387.11,3076.0,381.7452,381.8635,381.6169,381.8635,3076.0
2023-09-19 13:30:00,387.11,387.7,387.05,387.61,3873.0,381.8635,382.4455,381.8043,382.3568,3873.0
2023-09-19 13:35:00,387.52,388.23,387.52,388.23,3122.0,382.268,382.9684,382.268,382.9684,3122.0
2023-09-19 13:40:00,388.16,388.21,387.83,387.83,2813.0,382.8993,382.9486,382.5738,382.5738,2813.0
2023-09-19 13:45:00,387.81,388.04,387.73,388.04,3080.0,382.554,382.7809,382.4751,382.7809,3080.0
2023-09-19 13:50:00,388.03,388.18,387.85,387.91,2836.0,382.7711,382.919,382.5935,382.6527,2836.0
2023-09-19 13:55:00,387.96,387.96,387.67,387.93,1460.0,382.702,382.702,382.4159,382.6724,1460.0
2023-09-19 14:00:00,387.98,388.31,387.88,387.89,11268.0,382.7217,383.0473,382.6231,382.633,11268.0
2023-09-19 14:05:00,387.87,387.97,387.76,387.89,3182.0,382.6132,382.7119,382.5047,382.633,3182.0
2023-09-19 14:10:00,387.89,388.59,387.89,388.52,1919.0,382.633,383.3235,382.633,383.2544,1919.0
2023-09-19 14:15:00,388.52,388.53,388.18,388.46,5164.0,383.2544,383.2643,382.919,383.1952,5164.0
2023-09-19 14:20:00,388.47,388.75,388.29,388.39,3226.0,383.2051,383.4813,383.0275,383.1262,3226.0
2023-09-19 14:25:00,388.53,388.57,388.29,388.57,2466.0,383.2643,383.3037,383.0275,383.3037,2466.0
2023-09-19 14:30:00,388.5,388.92,388.5,388.92,3169.0,383.2347,383.649,383.2347,383.649,3169.0
2023-09-19 14:35:00,388.93,389.52,388.92,389.47,2624.0,383.6589,384.2409,383.649,384.1915,2624.0
2023-09-19 14:40:00,389.47,389.48,389.07,389.39,5119.0,384.1915,384.2014,383.797,384.1126,5119.0
2023-09-19 14:45:00,389.43,389.43,389.15,389.2,3305.0,384.1521,384.1521,383.8759,383.9252,3305.0
2023-09-19 14:50:00,389.21,389.21,388.95,389.1,2509.0,383.9351,383.9351,383.6786,383.8266,2509.0
2023-09-19 14:55:00,389.1,389.19,389.0,389.1,3642.0,383.8266,383.9153,383.7279,383.8266,3642.0
2023-09-19 15:00:00,389.01,389.21,388.93,389.19,4053.0,383.7378,383.9351,383.6589,383.9153,4053.0
2023-09-19 15:05:00,389.11,389.11,388.68,388.79,3758.0,383.8364,383.8364,383.4123,383.5208,3758.0
2023-09-19 15:10:00,388.8,389.04,388.78,388.88,3075.0,383.5306,383.7674,383.5109,383.6095,3075.0
2023-09-19 15:15:00,388.83,389.05,388.77,389.05,2465.0,383.5602,383.7772,383.501,383.7772,2465.0
2023-09-19 15:20:00,389.0,389.38,388.95,389.33,9778.0,383.7279,384.1028,383.6786,384.0534,9778.0
2023-09-19 15:25:00,389.41,389.56,389.36,389.47,4138.0,384.1324,384.2803,384.083,384.1915,4138.0
2023-09-19 15:30:00,389.55,389.56,389.35,389.41,6779.0,384.2705,384.2803,384.0732,384.1324,6779.0
2023-09-19 15:35:00,389.44,389.5,389.17,389.5,5419.0,384.162,384.2211,383.8956,384.2211,5419.0
2023-09-19 15:40:00,389.51,389.59,389.4,389.54,7789.0,384.231,384.3099,384.1225,384.2606,7789.0
2023-09-19 15:45:00,389.6,389.84,389.42,389.42,12497.0,384.3198,384.5565,384.1422,384.1422,12497.0
2023-09-19 15:50:00,389.31,389.55,389.1,389.25,14581.0,384.0337,384.2705,383.8266,383.9745,14581.0
2023-09-19 15:55:00,389.22,389.68,389.1,389.31,38164.0,383.9449,384.3987,383.8266,384.0337,38164.0
2023-09-20 09:30:00,390.02,390.5,388.21,390.31,15177.0,384.7341,385.2076,382.9486,385.0202,15177.0
2023-09-20 09:35:00,390.35,391.39,390.23,390.23,2818.0,385.0596,386.0855,384.9412,384.9412,2818.0
2023-09-20 09:40:00,390.54,391.05,390.24,390.53,2998.0,385.247,385.7501,384.9511,385.2372,2998.0
2023-09-20 09:45:00,390.76,390.88,390.18,390.64,4870.0,385.4641,385.5824,384.8919,385.3457,4870.0
2023-09-20 09:50:00,390.66,391.24,390.58,391.24,6412.0,385.3654,385.9376,385.2865,385.9376,6412.0
2023-09-20 09:55:00,391.06,391.5,391.06,391.29,1607.0,385.76,386.194,385.76,385.9869,1607.0
2023-09-20 10:00:00,391.47,391.67,391.11,391.11,1450.0,386.1644,386.3617,385.8093,385.8093,1450.0
2023-09-20 10:05:00,390.96,391.74,390.95,391.74,1806.0,385.6614,386.4308,385.6515,386.4308,1806.0
2023-09-20 10:10:00,391.72,392.12,391.51,391.76,3911.0,386.4111,386.8056,386.2039,386.4505,3911.0
2023-09-20 10:15:00,391.74,391.94,391.37,391.38,5805.0,386.4308,386.6281,386.0658,386.0757,5805.0
2023-09-20 10:20:00,391.37,391.37,390.99,391.29,1521.0,386.0658,386.0658,385.6909,385.9869,1521.0
2023-09-20 10:25:00,391.1,391.1,390.66,390.89,1733.0,385.7995,385.7995,385.3654,385.5923,1733.0
2023-09-20 10:30:00,390.82,390.91,390.28,390.82,2097.0,385.5233,385.612,384.9906,385.5233,2097.0
2023-09-20 10:35:00,390.93,391.05,390.59,391.03,3156.0,385.6318,385.7501,385.2964,385.7304,3156.0
2023-09-20 10:40:00,391.15,391.19,390.88,390.99,2128.0,385.8488,385.8882,385.5824,385.6909,2128.0
2023-09-20 10:45:00,390.91,391.22,390.72,390.9,3768.0,385.612,385.9178,385.4246,385.6022,3768.0
2023-09-20 10:50:00,390.97,390.98,390.6,390.76,2423.0,385.6712,385.6811,385.3062,385.4641,2423.0
2023-09-20 10:55:00,390.89,391.36,390.77,391.36,5901.0,385.5923,386.0559,385.4739,386.0559,5901.0
2023-09-20 11:00:00,391.39,391.57,391.05,391.55,3600.0,386.0855,386.2631,385.7501,386.2434,3600.0
2023-09-20 11:05:00,391.4,391.45,391.13,391.31,2713.0,386.0954,386.1447,385.8291,386.0066,2713.0
2023-09-20 11:10:00,391.28,391.59,391.12,391.49,7181.0,385.977,386.2828,385.8192,386.1842,7181.0
2023-09-20 11:15:00,391.49,391.84,391.4,391.84,1048.0,386.1842,386.5294,386.0954,386.5294,1048.0
2023-09-20 11:20:00,391.82,391.82,391.66,391.77,1236.0,386.5097,386.5097,386.3519,386.4604,1236.0
2023-09-20 11:25:00,391.65,391.8,391.63,391.8,1550.0,386.342,386.49,386.3223,386.49,1550.0
2023-09-20 11:30:00,391.75,391.87,391.63,391.8,2460.0,386.4406,386.559,386.3223,386.49,2460.0
2023-09-20 11:35:00,391.65,391.65,391.13,391.13,1457.0,386.342,386.342,385.8291,385.8291,1457.0
2023-09-20 11:40:00,391.06,391.27,390.97,391.27,3336.0,385.76,385.9672,385.6712,385.9672,3336.0
2023-09-20 11:45:00,391.19,391.63,391.19,391.5,8476.0,385.8882,386.3223,385.8882,386.194,8476.0
2023-09-20 11:50:00,391.42,391.48,391.29,391.45,4407.0,386.1151,386.1743,385.9869,386.1447,4407.0
2023-09-20 11:55:00,391.46,391.73,391.37,391.73,3116.0,386.1546,386.4209,386.0658,386.4209,3116.0
2023-09-20 12:00:00,391.8,391.8,391.43,391.45,2786.0,386.49,386.49,386.125,386.1447,2786.0
2023-09-20 12:05:00,391.52,391.54,391.11,391.24,2251.0,386.2138,386.2335,385.8093,385.9376,2251.0
2023-09-20 12:10:00,391.12,391.48,391.11,391.36,900.0,385.8192,386.1743,385.8093,386.0559,900.0
2023-09-20 12:15:00,391.46,391.56,391.28,391.39,2678.0,386.1546,386.2532,385.977,386.0855,2678.0
2023-09-20 12:20:00,391.47,391.55,391.11,391.18,2600.0,386.1644,386.2434,385.8093,385.8784,2600.0
2023-09-20 12:25:00,391.13,391.43,391.13,391.41,1655.0,385.8291,386.125,385.8291,386.1053,1655.0
2023-09-20 12:30:00,391.39,391.43,391.0,391.0,1810.0,386.0855,386.125,385.7008,385.7008,1810.0
2023-09-20 12:35:00,390.95,391.21,390.83,391.19,2257.0,385.6515,385.908,385.5331,385.8882,2257.0
2023-09-20 12:40:00,391.2,391.2,390.88,391.06,1301.0,385.8981,385.8981,385.5824,385.76,1301.0
2023-09-20 12:45:00,390.99,391.13,390.91,391.02,2914.0,385.6909,385.8291,385.612,385.7205,2914.0
2023-09-20 12:50:00,390.96,391.22,390.93,391.17,1893.0,385.6614,385.9178,385.6318,385.8685,1893.0
2023-09-20 12:55:00,391.15,391.27,391.07,391.1,2132.0,385.8488,385.9672,385.7699,385.7995,2132.0
2023-09-20 13:00:00,391.14,391.14,390.89,390.95,1636.0,385.8389,385.8389,385.5923,385.6515,1636.0
2023-09-20 13:05:00,391.11,391.17,390.79,390.79,4000.0,385.8093,385.8685,385.4937,385.4937,4000.0
2023-09-20 13:10:00,390.78,390.78,390.33,390.33,7370.0,385.4838,385.4838,385.0399,385.0399,7370.0
2023-09-20 13:15:00,390.44,390.72,390.44,390.72,4248.0,385.1484,385.4246,385.1484,385.4246,4248.0
2023-09-20 13:20:00,390.71,391.03,390.63,391.02,2257.0,385.4147,385.7304,385.3358,385.7205,2257.0
2023-09-20 13:25:00,390.91,390.92,390.53,390.54,5567.0,385.612,385.6219,385.2372,385.247,5567.0
2023-09-20 13:30:00,390.54,390.85,390.47,390.78,5959.0,385.247,385.5528,385.178,385.4838,5959.0
2023-09-20 13:35:00,390.79,390.94,390.24,390.25,3284.0,385.4937,385.6416,384.9511,384.961,3284.0
2023-09-20 13:40:00,390.02,390.05,389.8,389.94,5118.0,384.7341,384.7637,384.5171,384.6552,5118.0
2023-09-20 13:45:00,390.0,390.0,389.68,389.73,2453.0,384.7144,384.7144,384.3987,384.448,2453.0
2023-09-20 13:50:00,389.7,390.49,389.69,390.49,4394.0,384.4184,385.1977,384.4086,385.1977,4394.0
2023-09-20 13:55:00,390.56,390.62,390.01,390.01,6183.0,385.2668,385.326,384.7242,384.7242,6183.0
2023-09-20 14:00:00,390.1,390.1,388.5,388.71,6147.0,384.813,384.813,383.2347,383.4419,6147.0
2023-09-20 14:05:00,388.59,389.16,388.31,388.59,6842.0,383.3235,383.8858,383.0473,383.3235,6842.0
2023-09-20 14:10:00,388.64,389.12,388.64,388.78,5333.0,383.3728,383.8463,383.3728,383.5109,5333.0
2023-09-20 14:15:00,388.75,389.01,388.59,388.82,3533.0,383.4813,383.7378,383.3235,383.5504,3533.0
2023-09-20 14:20:00,388.83,389.54,388.62,389.38,3984.0,383.5602,384.2606,383.3531,384.1028,3984.0
2023-09-20 14:25:00,389.34,389.56,389.23,389.3,7490.0,384.0633,384.2803,383.9548,384.0239,7490.0
2023-09-20 14:30:00,389.22,390.16,388.89,389.52,5222.0,383.9449,384.8722,383.6194,384.2409,5222.0
2023-09-20 14:35:00,389.62,389.93,389.16,389.93,3416.0,384.3395,384.6453,383.8858,384.6453,3416.0
2023-09-20 14:40:00,389.67,389.67,388.99,389.62,1967.0,384.3888,384.3888,383.7181,384.3395,1967.0
2023-09-20 14:45:00,389.47,389.8,388.94,389.08,10444.0,384.1915,384.5171,383.6687,383.8068,10444.0
2023-09-20 14:50:00,389.1,389.1,388.18,388.46,10755.0,383.8266,383.8266,382.919,383.1952,10755.0
2023-09-20 14:55:00,388.5,388.99,388.32,388.32,9517.0,383.2347,383.7181,383.0571,383.0571,9517.0
2023-09-20 15:00:00,388.6,389.08,388.52,388.65,4737.0,383.3333,383.8068,383.2544,383.3827,4737.0
2023-09-20 15:05:00,388.65,388.65,388.23,388.46,7689.0,383.3827,383.3827,382.9684,383.1952,7689.0
2023-09-20 15:10:00,388.55,388.59,387.96,387.96,6654.0,383.284,383.3235,382.702,382.702,6654.0
2023-09-20 15:15:00,388.01,388.01,387.3,387.34,2476.0,382.7513,382.7513,382.051,382.0904,2476.0
2023-09-20 15:20:00,387.45,387.67,387.15,387.67,3820.0,382.1989,382.4159,381.903,382.4159,3820.0
2023-09-20 15:25:00,387.65,387.83,387.65,387.75,1200.0,382.3962,382.5738,382.3962,382.4949,1200.0
2023-09-20 15:30:00,387.77,387.78,386.18,386.29,5707.0,382.5146,382.5245,380.9461,381.0546,5707.0
2023-09-20 15:35:00,386.36,386.48,386.2,386.3,2399.0,381.1237,381.2421,380.9659,381.0645,2399.0
2023-09-20 15:40:00,386.3,386.51,386.08,386.08,6848.0,381.0645,381.2717,380.8475,380.8475,6848.0
2023-09-20 15:45:00,386.15,386.4,385.97,386.3,9009.0,380.9165,381.1632,380.739,381.0645,9009.0
2023-09-20 15:50:00,386.36,387.04,386.24,386.33,16537.0,381.1237,381.7945,381.0053,381.0941,16537.0
2023-09-20 15:55:00,386.33,386.5,385.82,386.43,45958.0,381.0941,381.2618,380.591,381.1928,45958.0
2023-09-21 09:30:00,383.64,385.0,380.47,380.68,25144.0,378.4406,379.7821,375.3135,375.5207,25144.0
2023-09-21 09:35:00,380.69,381.02,379.46,379.56,5962.0,375.5305,375.8561,374.3172,374.4159,5962.0
2023-09-21 09:40:00,379.04,379.61,378.63,378.74,15871.0,373.9029,374.4652,373.4985,373.607,15871.0
2023-09-21 09:45:00,378.9,379.17,378.11,378.54,9520.0,373.7648,374.0311,372.9855,373.4097,9520.0
2023-09-21 09:50:00,378.59,379.11,378.37,379.05,11779.0,373.459,373.972,373.242,373.9128,11779.0
2023-09-21 09:55:00,379.12,379.19,377.61,377.62,7129.0,373.9818,374.0509,372.4923,372.5022,7129.0
2023-09-21 10:00:00,378.15,379.0,378.05,378.47,5439.0,373.025,373.8634,372.9263,373.3406,5439.0
2023-09-21 10:05:00,378.8,380.44,378.71,380.44,4393.0,373.6662,375.2839,373.5774,375.2839,4393.0
2023-09-21 10:10:00,380.66,380.7,380.08,380.24,1876.0,375.501,375.5404,374.9288,375.0866,1876.0
2023-09-21 10:15:00,380.26,380.73,380.26,380.34,2701.0,375.1064,375.57,375.1064,375.1853,2701.0
2023-09-21 10:20:00,380.22,380.79,380.07,380.07,8577.0,375.0669,375.6292,374.9189,374.9189,8577.0
2023-09-21 10:25:00,380.13,380.15,379.32,379.33,4286.0,374.9781,374.9979,374.1791,374.189,4286.0
2023-09-21 10:30:00,378.97,378.97,378.5,378.69,1793.0,373.8339,373.8339,373.3702,373.5577,1793.0
2023-09-21 10:35:00,378.56,379.3,378.56,379.3,8010.0,373.4294,374.1594,373.4294,374.1594,8010.0
2023-09-21 10:40:00,379.3,379.5,378.89,379.34,13924.0,374.1594,374.3567,373.7549,374.1988,13924.0
2023-09-21 10:45:00,379.34,379.5,378.56,378.74,13492.0,374.1988,374.3567,373.4294,373.607,13492.0
2023-09-21 10:50:00,378.75,378.89,378.14,378.63,7576.0,373.6168,373.7549,373.0151,373.4985,7576.0
2023-09-21 10:55:00,378.63,378.67,377.93,378.13,5228.0,373.4985,373.5379,372.808,373.0052,5228.0
2023-09-21 11:00:00,378.11,378.26,377.75,377.75,3813.0,372.9855,373.1335,372.6304,372.6304,3813.0
2023-09-21 11:05:00,378.03,378.57,378.03,378.19,2516.0,372.9066,373.4393,372.9066,373.0644,2516.0
2023-09-21 11:10:00,378.27,378.38,377.78,377.81,6232.0,373.1433,373.2519,372.66,372.6896,6232.0
2023-09-21 11:15:00,377.93,377.93,376.97,377.31,11242.0,372.808,372.808,371.861,372.1964,11242.0
2023-09-21 11:20:00,377.23,377.77,377.1,377.33,3709.0,372.1174,372.6501,371.9892,372.2161,3709.0
2023-09-21 11:25:00,377.2,377.49,376.83,376.83,2604.0,372.0878,372.3739,371.7229,371.7229,2604.0
2023-09-21 11:30:00,376.77,377.21,376.73,377.09,6372.0,371.6637,372.0977,371.6242,371.9793,6372.0
2023-09-21 11:35:00,377.1,377.25,376.7,376.9,2933.0,371.9892,372.1372,371.5946,371.7919,2933.0
2023-09-21 11:40:00,376.97,377.1,376.48,376.67,3095.0,371.861,371.9892,371.3776,371.565,3095.0
2023-09-21 11:45:00,376.69,377.06,376.53,376.99,1921.0,371.5848,371.9497,371.4269,371.8807,1921.0
2023-09-21 11:50:00,377.14,377.18,376.33,376.33,5108.0,372.0287,372.0681,371.2296,371.2296,5108.0
2023-09-21 11:55:00,376.52,376.52,375.92,375.92,2434.0,371.4171,371.4171,370.8252,370.8252,2434.0
2023-09-21 12:00:00,375.92,376.03,375.64,375.92,1914.0,370.8252,370.9337,370.549,370.8252,1914.0
2023-09-21 12:05:00,375.89,375.97,375.74,375.8,1970.0,370.7956,370.8745,370.6476,370.7068,1970.0
2023-09-21 12:10:00,375.68,375.68,375.0,375.11,4174.0,370.5884,370.5884,369.9177,370.0262,4174.0
2023-09-21 12:15:00,375.0,375.08,374.35,374.89,10792.0,369.9177,369.9966,369.2765,369.8092,10792.0
2023-09-21 12:20:00,374.89,375.15,374.77,374.88,6304.0,369.8092,370.0656,369.6908,369.7993,6304.0
2023-09-21 12:25:00,374.88,374.88,374.39,374.46,4946.0,369.7993,369.7993,369.3159,369.385,4946.0
2023-09-21 12:30:00,374.47,374.96,374.15,374.75,13768.0,369.3948,369.8782,369.0792,369.671,13768.0
2023-09-21 12:35:00,374.72,374.72,374.16,374.22,2522.0,369.6415,369.6415,369.089,369.1482,2522.0
2023-09-21 12:40:00,374.15,374.18,373.92,374.11,3419.0,369.0792,369.1088,368.8523,369.0397,3419.0
2023-09-21 12:45:00,374.06,374.82,374.06,374.73,2442.0,368.9904,369.7401,368.9904,369.6513,2442.0
2023-09-21 12:50:00,374.8,375.04,374.76,374.83,1991.0,369.7204,369.9571,369.6809,369.75,1991.0
2023-09-21 12:55:00,374.89,374.89,374.52,374.52,4478.0,369.8092,369.8092,369.4442,369.4442,4478.0
2023-09-21 13:00:00,374.44,375.02,374.27,375.02,2778.0,369.3653,369.9374,369.1976,369.9374,2778.0
2023-09-21 13:05:00,375.06,375.08,374.59,374.81,6539.0,369.9768,369.9966,369.5132,369.7302,6539.0
2023-09-21 13:10:00,375.05,375.15,374.79,374.83,2573.0,369.967,370.0656,369.7105,369.75,2573.0
2023-09-21 13:15:00,374.97,375.48,374.97,375.0,2058.0,369.8881,370.3912,369.8881,369.9177,2058.0
2023-09-21 13:20:00,375.29,375.55,375.29,375.55,500.0,370.2037,370.4602,370.2037,370.4602,500.0
2023-09-21 13:25:00,375.63,376.02,375.63,375.93,1898.0,370.5391,370.9238,370.5391,370.8351,1898.0
2023-09-21 13:30:00,376.06,376.1,375.82,375.89,2424.0,370.9633,371.0028,370.7265,370.7956,2424.0
2023-09-21 13:35:00,375.68,376.08,375.59,375.59,2180.0,370.5884,370.983,370.4997,370.4997,2180.0
2023-09-21 13:40:00,375.7,375.76,375.33,375.33,1634.0,370.6082,370.6674,370.2432,370.2432,1634.0
2023-09-21 13:45:00,375.26,375.36,375.21,375.21,1201.0,370.1741,370.2728,370.1248,370.1248,1201.0
2023-09-21 13:50:00,375.36,375.52,375.15,375.17,2708.0,370.2728,370.4306,370.0656,370.0854,2708.0
2023-09-21 13:55:00,375.09,375.16,374.87,375.11,4754.0,370.0064,370.0755,369.7894,370.0262,4754.0
2023-09-21 14:00:00,375.19,375.19,374.85,374.95,4440.0,370.1051,370.1051,369.7697,369.8683,4440.0
2023-09-21 14:05:00,375.02,375.42,375.0,375.0,2794.0,369.9374,370.332,369.9177,369.9177,2794.0
2023-09-21 14:10:00,375.02,375.79,375.02,375.22,5274.0,369.9374,370.697,369.9374,370.1347,5274.0
2023-09-21 14:15:00,375.29,375.51,375.28,375.43,1798.0,370.2037,370.4207,370.1939,370.3418,1798.0
2023-09-21 14:20:00,375.22,375.6,375.08,375.54,1507.0,370.1347,370.5095,369.9966,370.4503,1507.0
2023-09-21 14:25:00,375.6,375.6,375.0,375.0,1912.0,370.5095,370.5095,369.9177,369.9177,1912.0
2023-09-21 14:30:00,375.0,375.19,374.99,375.01,1400.0,369.9177,370.1051,369.9078,369.9275,1400.0
2023-09-21 14:35:00,375.03,375.58,375.03,375.36,1475.0,369.9473,370.4898,369.9473,370.2728,1475.0
2023-09-21 14:40:00,375.32,375.32,375.09,375.1,1866.0,370.2333,370.2333,370.0064,370.0163,1866.0
2023-09-21 14:45:00,375.14,375.18,374.56,374.57,3495.0,370.0558,370.0952,369.4836,369.4935,3495.0
2023-09-21 14:50:00,374.55,374.78,374.55,374.64,1703.0,369.4738,369.7006,369.4738,369.5625,1703.0
2023-09-21 14:55:00,374.48,374.67,374.39,374.39,2837.0,369.4047,369.5921,369.3159,369.3159,2837.0
2023-09-21 15:00:00,374.37,374.66,374.36,374.62,2521.0,369.2962,369.5823,369.2863,369.5428,2521.0
2023-09-21 15:05:00,374.62,374.89,374.44,374.89,6312.0,369.5428,369.8092,369.3653,369.8092,6312.0
2023-09-21 15:10:00,374.95,375.08,374.8,374.87,4496.0,369.8683,369.9966,369.7204,369.7894,4496.0
2023-09-21 15:15:00,374.75,374.94,374.65,374.94,3239.0,369.671,369.8585,369.5724,369.8585,3239.0
2023-09-21 15:20:00,374.99,375.3,374.99,375.11,3168.0,369.9078,370.2136,369.9078,370.0262,3168.0
2023-09-21 15:25:00,375.01,375.01,374.15,374.23,3310.0,369.9275,369.9275,369.0792,369.1581,3310.0
2023-09-21 15:30:00,374.18,374.18,373.57,373.64,6128.0,369.1088,369.1088,368.507,368.5761,6128.0
2023-09-21 15:35:00,373.68,373.74,373.19,373.19,14762.0,368.6156,368.6747,368.1322,368.1322,14762.0
2023-09-21 15:40:00,373.09,373.18,372.76,372.91,7760.0,368.0335,368.1223,367.708,367.856,7760.0
2023-09-21 15:45:00,372.75,373.08,372.62,372.63,18448.0,367.6982,368.0237,367.5699,367.5798,18448.0
2023-09-21 15:50:00,372.5,373.35,372.16,373.16,17434.0,367.4515,368.29,367.1162,368.1026,17434.0
2023-09-21 15:55:00,373.31,373.45,372.16,372.33,49685.0,368.2506,368.3887,367.1162,367.2838,49685.0
2023-09-22 09:30:00,372.57,373.3,371.38,371.38,26712.0,367.5206,368.2407,366.3467,366.3467,26712.0
2023-09-22 09:35:00,371.44,373.98,371.07,373.71,13703.0,366.4059,368.9115,366.0409,368.6451,13703.0
2023-09-22 09:40:00,373.84,374.17,373.24,373.49,11081.0,368.7734,369.0989,368.1815,368.4281,11081.0
2023-09-22 09:45:00,373.66,373.8,372.91,372.91,7752.0,368.5958,368.7339,367.856,367.856,7752.0
2023-09-22 09:50:00,372.87,373.15,371.39,371.92,5039.0,367.8165,368.0927,366.3566,366.8794,5039.0
2023-09-22 09:55:00,371.85,371.97,371.22,371.47,6999.0,366.8104,366.9287,366.1889,366.4355,6999.0
2023-09-22 10:00:00,371.64,371.81,371.11,371.46,6555.0,366.6032,366.7709,366.0804,366.4256,6555.0
2023-09-22 10:05:00,371.65,372.12,371.52,372.01,7981.0,366.6131,367.0767,366.4848,366.9682,7981.0
2023-09-22 10:10:00,372.05,372.52,371.5,372.29,7287.0,367.0076,367.4713,366.4651,367.2444,7287.0
2023-09-22 10:15:00,372.25,372.5,371.88,372.43,8155.0,367.2049,367.4515,366.8399,367.3825,8155.0
2023-09-22 10:20:00,372.38,372.43,371.58,371.73,46896.0,367.3332,367.3825,366.544,366.692,46896.0
2023-09-22 10:25:00,371.93,372.56,371.2,372.5,11164.0,366.8893,367.5107,366.1692,367.4515,11164.0
2023-09-22 10:30:00,372.44,373.27,372.44,372.82,8264.0,367.3924,368.2111,367.3924,367.7672,8264.0
2023-09-22 10:35:00,372.82,373.3,372.66,372.78,13353.0,367.7672,368.2407,367.6094,367.7277,13353.0
2023-09-22 10:40:00,372.77,372.77,372.01,372.43,26464.0,367.7179,367.7179,366.9682,367.3825,26464.0
2023-09-22 10:45:00,372.47,373.17,372.47,372.84,11301.0,367.4219,368.1125,367.4219,367.7869,11301.0
2023-09-22 10:50:00,372.73,372.81,372.15,372.3,20649.0,367.6784,367.7573,367.1063,367.2543,20649.0
2023-09-22 10:55:00,372.41,372.8,372.34,372.75,24086.0,367.3628,367.7475,367.2937,367.6982,24086.0
2023-09-22 11:00:00,372.68,373.36,372.55,372.91,10637.0,367.6291,368.2999,367.5009,367.856,10637.0
2023-09-22 11:05:00,372.88,373.7,372.61,373.21,8320.0,367.8264,368.6353,367.5601,368.1519,8320.0
2023-09-22 11:10:00,373.07,374.11,372.99,374.11,4259.0,368.0138,369.0397,367.9349,369.0397,4259.0
2023-09-22 11:15:00,374.25,374.9,374.07,374.73,10789.0,369.1778,369.819,369.0003,369.6513,10789.0
2023-09-22 11:20:00,374.62,375.41,374.56,375.38,9795.0,369.5428,370.3221,369.4836,370.2925,9795.0
2023-09-22 11:25:00,375.38,375.9,375.01,375.6,14913.0,370.2925,370.8055,369.9275,370.5095,14913.0
2023-09-22 11:30:00,375.67,375.67,375.06,375.12,4710.0,370.5786,370.5786,369.9768,370.036,4710.0
2023-09-22 11:35:00,375.32,375.32,374.3,374.46,2600.0,370.2333,370.2333,369.2271,369.385,2600.0
2023-09-22 11:40:00,374.46,374.46,373.86,373.87,6432.0,369.385,369.385,368.7931,368.803,6432.0
2023-09-22 11:45:00,373.76,374.5,373.76,373.87,4384.0,368.6945,369.4244,368.6945,368.803,4384.0
2023-09-22 11:50:00,374.18,374.49,373.57,373.81,5813.0,369.1088,369.4146,368.507,368.7438,5813.0
2023-09-22 11:55:00,373.82,373.99,373.56,373.64,3100.0,368.7537,368.9213,368.4972,368.5761,3100.0
2023-09-22 12:00:00,373.44,373.79,373.33,373.46,8715.0,368.3788,368.7241,368.2703,368.3985,8715.0
2023-09-22 12:05:00,373.31,373.51,372.93,373.38,7050.0,368.2506,368.4479,367.8757,368.3196,7050.0
2023-09-22 12:10:00,373.27,373.63,373.19,373.49,1846.0,368.2111,368.5662,368.1322,368.4281,1846.0
2023-09-22 12:15:00,373.47,373.85,373.34,373.62,2963.0,368.4084,368.7832,368.2802,368.5564,2963.0
2023-09-22 12:20:00,373.55,373.66,373.4,373.47,1530.0,368.4873,368.5958,368.3393,368.4084,1530.0
2023-09-22 12:25:00,373.44,373.53,373.2,373.53,2971.0,368.3788,368.4676,368.1421,368.4676,2971.0
2023-09-22 12:30:00,373.51,373.94,373.4,373.73,1224.0,368.4479,368.872,368.3393,368.6649,1224.0
2023-09-22 12:35:00,373.73,374.52,373.73,374.52,1019.0,368.6649,369.4442,368.6649,369.4442,1019.0
2023-09-22 12:40:00,374.42,374.42,374.06,374.14,1378.0,369.3455,369.3455,368.9904,369.0693,1378.0
2023-09-22 12:45:00,374.01,374.1,373.98,374.1,1357.0,368.9411,369.0299,368.9115,369.0299,1357.0
2023-09-22 12:50:00,373.99,374.21,373.93,373.97,2299.0,368.9213,369.1384,368.8622,368.9016,2299.0
2023-09-22 12:55:00,373.98,374.25,373.98,374.08,2128.0,368.9115,369.1778,368.9115,369.0101,2128.0
2023-09-22 13:00:00,374.06,374.27,374.03,374.27,1326.0,368.9904,369.1976,368.9608,369.1976,1326.0
2023-09-22 13:05:00,374.2,374.35,373.81,373.81,2211.0,369.1285,369.2765,368.7438,368.7438,2211.0
2023-09-22 13:10:00,373.8,373.95,373.68,373.73,3004.0,368.7339,368.8819,368.6156,368.6649,3004.0
2023-09-22 13:15:00,373.61,373.65,373.23,373.45,3830.0,368.5465,368.586,368.1716,368.3887,3830.0
2023-09-22 13:20:00,373.3,373.44,372.67,372.83,2741.0,368.2407,368.3788,367.6192,367.7771,2741.0
2023-09-22 13:25:00,372.79,373.19,372.68,373.19,4993.0,367.7376,368.1322,367.6291,368.1322,4993.0
2023-09-22 13:30:00,373.07,373.25,372.74,372.83,5766.0,368.0138,368.1914,367.6883,367.7771,5766.0
2023-09-22 13:35:00,373.02,373.26,372.32,372.38,3641.0,367.9645,368.2012,367.274,367.3332,3641.0
2023-09-22 13:40:00,372.39,372.62,372.35,372.39,1906.0,367.343,367.5699,367.3036,367.343,1906.0
2023-09-22 13:45:00,372.58,372.62,372.33,372.33,2340.0,367.5305,367.5699,367.2838,367.2838,2340.0
2023-09-22 13:50:00,372.21,372.88,372.08,372.88,5141.0,367.1655,367.8264,367.0372,367.8264,5141.0
2023-09-22 13:55:00,372.88,372.95,372.6,372.7,2073.0,367.8264,367.8954,367.5502,367.6488,2073.0
2023-09-22 14:00:00,372.72,372.72,372.31,372.69,1600.0,367.6686,367.6686,367.2641,367.639,1600.0
2023-09-22 14:05:00,372.53,372.56,372.27,372.32,2376.0,367.4811,367.5107,367.2247,367.274,2376.0
2023-09-22 14:10:00,372.21,372.21,371.65,371.85,2353.0,367.1655,367.1655,366.6131,366.8104,2353.0
2023-09-22 14:15:00,371.77,371.9,371.27,371.27,6005.0,366.7314,366.8597,366.2382,366.2382,6005.0
2023-09-22 14:20:00,371.28,371.75,371.22,371.75,10354.0,366.2481,366.7117,366.1889,366.7117,10354.0
2023-09-22 14:25:00,371.85,371.93,371.54,371.69,3028.0,366.8104,366.8893,366.5046,366.6525,3028.0
2023-09-22 14:30:00,371.58,371.98,371.57,371.98,1348.0,366.544,366.9386,366.5341,366.9386,1348.0
2023-09-22 14:35:00,372.03,372.11,371.58,371.75,2994.0,366.9879,367.0668,366.544,366.7117,2994.0
2023-09-22 14:40:00,371.57,371.83,371.55,371.61,1600.0,366.5341,366.7906,366.5144,366.5736,1600.0
2023-09-22 14:45:00,371.49,371.91,371.46,371.83,1438.0,366.4552,366.8695,366.4256,366.7906,1438.0
2023-09-22 14:50:00,371.85,372.02,371.71,371.72,2516.0,366.8104,366.978,366.6722,366.6821,2516.0
2023-09-22 14:55:00,371.79,372.07,371.67,372.05,1640.0,366.7512,367.0274,366.6328,367.0076,1640.0
2023-09-22 15:00:00,372.01,372.81,372.01,372.81,1906.0,366.9682,367.7573,366.9682,367.7573,1906.0
2023-09-22 15:05:00,372.47,373.44,372.46,373.44,2800.0,367.4219,368.3788,367.4121,368.3788,2800.0
2023-09-22 15:10:00,373.35,373.59,373.33,373.47,1958.0,368.29,368.5268,368.2703,368.4084,1958.0
2023-09-22 15:15:00,373.48,373.72,373.45,373.63,1884.0,368.4183,368.655,368.3887,368.5662,1884.0
2023-09-22 15:20:00,373.54,374.02,373.53,373.86,2933.0,368.4774,368.9509,368.4676,368.7931,2933.0
2023-09-22 15:25:00,373.81,373.81,373.53,373.6,2204.0,368.7438,368.7438,368.4676,368.5366,2204.0
2023-09-22 15:30:00,373.64,373.73,372.93,372.97,7478.0,368.5761,368.6649,367.8757,367.9152,7478.0
2023-09-22 15:35:00,372.91,373.12,372.8,372.86,5491.0,367.856,368.0631,367.7475,367.8067,5491.0
2023-09-22 15:40:00,372.87,372.96,372.19,372.31,7267.0,367.8165,367.9053,367.1457,367.2641,7267.0
2023-09-22 15:45:00,372.18,372.42,371.52,371.74,13166.0,367.1359,367.3726,366.4848,366.7018,13166.0
2023-09-22 15:50:00,371.63,371.92,371.38,371.66,17742.0,366.5933,366.8794,366.3467,366.6229,17742.0
2023-09-22 15:55:00,371.89,372.22,371.67,371.81,49340.0,366.8498,367.1753,366.6328,366.7709,49340.0
2023-09-25 09:30:00,370.44,370.87,369.71,369.96,18122.0,365.4195,365.8436,364.6994,364.946,18122.0
2023-09-25 09:35:00,369.97,370.24,369.51,370.16,6502.0,364.9558,365.2222,364.5021,365.1433,6502.0
2023-09-25 09:40:00,370.46,371.18,370.46,371.0,3249.0,365.4392,366.1494,365.4392,365.9719,3249.0
2023-09-25 09:45:00,370.75,372.36,370.75,371.36,21833.0,365.7253,367.3134,365.7253,366.327,21833.0
2023-09-25 09:50:00,371.54,372.17,371.41,371.8,21281.0,366.5046,367.126,366.3763,366.761,21281.0
2023-09-25 09:55:00,371.82,372.6,371.8,372.6,11650.0,366.7808,367.5502,366.761,367.5502,11650.0
2023-09-25 10:00:00,372.22,372.27,370.9,370.9,5649.0,367.1753,367.2247,365.8732,365.8732,5649.0
2023-09-25 10:05:00,370.85,371.69,370.69,371.69,3363.0,365.8239,366.6525,365.6661,366.6525,3363.0
2023-09-25 10:10:00,371.3,371.64,371.23,371.44,6414.0,366.2678,366.6032,366.1988,366.4059,6414.0
2023-09-25 10:15:00,371.55,371.7,371.13,371.14,2721.0,366.5144,366.6624,366.1001,366.11,2721.0
2023-09-25 10:20:00,370.98,370.99,370.24,370.44,4272.0,365.9521,365.962,365.2222,365.4195,4272.0
2023-09-25 10:25:00,370.38,370.45,370.06,370.38,4133.0,365.3603,365.4293,365.0446,365.3603,4133.0
2023-09-25 10:30:00,370.44,371.06,370.26,371.06,10364.0,365.4195,366.0311,365.2419,366.0311,10364.0
2023-09-25 10:35:00,370.89,371.27,370.83,371.2,1800.0,365.8634,366.2382,365.8042,366.1692,1800.0
2023-09-25 10:40:00,371.04,371.05,370.4,370.43,2650.0,366.0113,366.0212,365.38,365.4096,2650.0
2023-09-25 10:45:00,370.42,370.75,370.38,370.55,1617.0,365.3997,365.7253,365.3603,365.528,1617.0
2023-09-25 10:50:00,370.52,370.58,370.12,370.23,4107.0,365.4984,365.5576,365.1038,365.2123,4107.0
2023-09-25 10:55:00,370.15,370.15,369.96,369.97,1819.0,365.1334,365.1334,364.946,364.9558,1819.0
2023-09-25 11:00:00,369.79,370.28,369.74,370.28,3805.0,364.7783,365.2616,364.7289,365.2616,3805.0
2023-09-25 11:05:00,370.31,371.04,370.16,370.91,2458.0,365.2912,366.0113,365.1433,365.8831,2458.0
2023-09-25 11:10:00,371.09,371.48,371.03,371.48,4287.0,366.0607,366.4454,366.0015,366.4454,4287.0
2023-09-25 11:15:00,371.51,372.15,371.21,372.15,10214.0,366.475,367.1063,366.179,367.1063,10214.0
2023-09-25 11:20:00,372.15,372.32,371.82,371.94,3881.0,367.1063,367.274,366.7808,366.8991,3881.0
2023-09-25 11:25:00,371.87,372.38,371.83,372.0,8801.0,366.8301,367.3332,366.7906,366.9583,8801.0
2023-09-25 11:30:00,372.1,372.37,371.91,371.94,8800.0,367.057,367.3233,366.8695,366.8991,8800.0
2023-09-25 11:35:00,371.95,372.09,371.67,371.67,5244.0,366.909,367.0471,366.6328,366.6328,5244.0
2023-09-25 11:40:00,371.73,372.53,371.69,372.34,4714.0,366.692,367.4811,366.6525,367.2937,4714.0
2023-09-25 11:45:00,372.34,372.58,372.21,372.36,12666.0,367.2937,367.5305,367.1655,367.3134,12666.0
2023-09-25 11:50:00,372.14,372.2,371.84,371.84,3197.0,367.0964,367.1556,366.8005,366.8005,3197.0
2023-09-25 11:55:00,371.76,372.08,371.75,371.83,2675.0,366.7216,367.0372,366.7117,366.7906,2675.0
2023-09-25 12:00:00,371.95,372.23,371.94,372.23,6844.0,366.909,367.1852,366.8991,367.1852,6844.0
2023-09-25 12:05:00,372.2,372.37,372.2,372.31,900.0,367.1556,367.3233,367.1556,367.2641,900.0
2023-09-25 12:10:00,372.14,372.14,371.94,372.09,1227.0,367.0964,367.0964,366.8991,367.0471,1227.0
2023-09-25 12:15:00,371.99,372.33,371.99,372.25,2266.0,366.9485,367.2838,366.9485,367.2049,2266.0
2023-09-25 12:20:00,372.42,372.53,372.11,372.44,8183.0,367.3726,367.4811,367.0668,367.3924,8183.0
2023-09-25 12:25:00,372.26,372.38,372.02,372.03,2000.0,367.2148,367.3332,366.978,366.9879,2000.0
2023-09-25 12:30:00,372.11,372.13,371.96,372.11,2845.0,367.0668,367.0866,366.9189,367.0668,2845.0
2023-09-25 12:35:00,371.95,371.99,371.65,371.99,2708.0,366.909,366.9485,366.6131,366.9485,2708.0
2023-09-25 12:40:00,371.87,371.98,371.74,371.74,2331.0,366.8301,366.9386,366.7018,366.7018,2331.0
2023-09-25 12:45:00,371.66,371.77,371.54,371.72,6422.0,366.6229,366.7314,366.5046,366.6821,6422.0
2023-09-25 12:50:00,371.61,371.91,371.18,371.78,3855.0,366.5736,366.8695,366.1494,366.7413,3855.0
2023-09-25 12:55:00,371.76,371.83,371.58,371.73,2301.0,366.7216,366.7906,366.544,366.692,2301.0
2023-09-25 13:00:00,371.75,371.76,371.51,371.51,2345.0,366.7117,366.7216,366.475,366.475,2345.0
2023-09-25 13:05:00,371.59,371.89,371.59,371.87,2091.0,366.5539,366.8498,366.5539,366.8301,2091.0
2023-09-25 13:10:00,372.0,372.01,371.81,371.91,2958.0,366.9583,366.9682,366.7709,366.8695,2958.0
2023-09-25 13:15:00,371.8,372.04,371.75,371.77,6887.0,366.761,366.9978,366.7117,366.7314,6887.0
2023-09-25 13:20:00,371.75,371.77,371.2,371.21,2109.0,366.7117,366.7314,366.1692,366.179,2109.0
2023-09-25 13:25:00,371.21,371.21,370.67,370.84,2640.0,366.179,366.179,365.6463,365.814,2640.0
2023-09-25 13:30:00,370.8,370.97,370.68,370.94,3888.0,365.7746,365.9423,365.6562,365.9127,3888.0
2023-09-25 13:35:00,371.06,371.28,370.93,371.26,3531.0,366.0311,366.2481,365.9028,366.2283,3531.0
2023-09-25 13:40:00,371.25,371.41,371.1,371.17,2372.0,366.2185,366.3763,366.0705,366.1396,2372.0
2023-09-25 13:45:00,371.1,371.15,370.79,371.15,6364.0,366.0705,366.1198,365.7647,366.1198,6364.0
2023-09-25 13:50:00,371.07,371.28,371.04,371.07,1944.0,366.0409,366.2481,366.0113,366.0409,1944.0
2023-09-25 13:55:00,371.17,371.25,370.98,371.25,3108.0,366.1396,366.2185,365.9521,366.2185,3108.0
2023-09-25 14:00:00,371.26,371.37,371.26,371.35,1248.0,366.2283,366.3369,366.2283,366.3171,1248.0
2023-09-25 14:05:00,371.57,371.57,371.19,371.27,2685.0,366.5341,366.5341,366.1593,366.2382,2685.0
2023-09-25 14:10:00,371.17,371.24,371.01,371.16,1608.0,366.1396,366.2086,365.9817,366.1297,1608.0
2023-09-25 14:15:00,371.18,371.44,371.08,371.44,5329.0,366.1494,366.4059,366.0508,366.4059,5329.0
2023-09-25 14:20:00,371.32,371.33,371.17,371.17,2800.0,366.2875,366.2974,366.1396,366.1396,2800.0
2023-09-25 14:25:00,371.15,371.51,371.15,371.26,7060.0,366.1198,366.475,366.1198,366.2283,7060.0
2023-09-25 14:30:00,371.25,371.61,371.25,371.61,2646.0,366.2185,366.5736,366.2185,366.5736,2646.0
2023-09-25 14:35:00,371.69,372.05,371.69,371.72,5071.0,366.6525,367.0076,366.6525,366.6821,5071.0
2023-09-25 14:40:00,371.72,371.99,371.45,371.63,14099.0,366.6821,366.9485,366.4158,366.5933,14099.0
2023-09-25 14:45:00,371.51,371.89,371.48,371.54,2965.0,366.475,366.8498,366.4454,366.5046,2965.0
2023-09-25 14:50:00,371.51,371.67,371.29,371.59,3310.0,366.475,366.6328,366.2579,366.5539,3310.0
2023-09-25 14:55:00,371.43,371.47,371.22,371.31,7851.0,366.396,366.4355,366.1889,366.2777,7851.0
2023-09-25 15:00:00,371.28,371.42,370.82,370.95,6244.0,366.2481,366.3862,365.7943,365.9225,6244.0
2023-09-25 15:05:00,370.88,370.89,370.41,370.49,4890.0,365.8535,365.8634,365.3899,365.4688,4890.0
2023-09-25 15:10:00,370.44,370.74,370.44,370.74,2402.0,365.4195,365.7154,365.4195,365.7154,2402.0
2023-09-25 15:15:00,370.78,371.45,370.78,371.45,4133.0,365.7549,366.4158,365.7549,366.4158,4133.0
2023-09-25 15:20:00,371.52,371.57,371.18,371.21,4142.0,366.4848,366.5341,366.1494,366.179,4142.0
2023-09-25 15:25:00,371.06,371.17,370.76,371.17,7131.0,366.0311,366.1396,365.7351,366.1396,7131.0
2023-09-25 15:30:00,371.08,371.48,371.08,371.19,7411.0,366.0508,366.4454,366.0508,366.1593,7411.0
2023-09-25 15:35:00,371.21,371.51,371.15,371.51,3826.0,366.179,366.475,366.1198,366.475,3826.0
2023-09-25 15:40:00,371.48,371.55,371.07,371.07,7944.0,366.4454,366.5144,366.0409,366.0409,7944.0
2023-09-25 15:45:00,371.07,371.67,371.07,371.67,10479.0,366.0409,366.6328,366.0409,366.6328,10479.0
2023-09-25 15:50:00,371.77,371.77,371.18,371.32,11993.0,366.7314,366.7314,366.1494,366.2875,11993.0
2023-09-25 15:55:00,371.2,371.75,371.17,371.45,59647.0,366.1692,366.7117,366.1396,366.4158,59647.0
2023-09-26 09:30:00,366.18,368.57,365.0,367.79,52385.0,361.2172,363.5748,360.0532,362.8054,52385.0
2023-09-26 09:35:00,367.79,368.62,367.54,367.81,24957.0,362.8054,363.6241,362.5588,362.8251,24957.0
2023-09-26 09:40:00,367.56,368.14,367.19,367.9,11236.0,362.5785,363.1506,362.2135,362.9139,11236.0
2023-09-26 09:45:00,367.82,367.88,366.97,366.98,10647.0,362.835,362.8942,361.9965,362.0064,10647.0
2023-09-26 09:50:00,366.97,367.69,366.38,367.69,12537.0,361.9965,362.7067,361.4145,362.7067,12537.0
2023-09-26 09:55:00,367.64,367.64,366.03,367.04,18993.0,362.6574,362.6574,361.0692,362.0655,18993.0
2023-09-26 10:00:00,367.17,367.17,366.28,366.29,15380.0,362.1938,362.1938,361.3158,361.3257,15380.0
2023-09-26 10:05:00,366.28,367.13,366.14,366.72,8105.0,361.3158,362.1543,361.1777,361.7499,8105.0
2023-09-26 10:10:00,366.67,366.81,365.63,365.8,18941.0,361.7006,361.8387,360.6747,360.8423,18941.0
2023-09-26 10:15:00,365.81,366.04,365.33,365.63,9619.0,360.8522,361.0791,360.3787,360.6747,9619.0
2023-09-26 10:20:00,365.74,366.55,365.5,366.42,13639.0,360.7832,361.5822,360.5464,361.4539,13639.0
2023-09-26 10:25:00,366.49,366.62,366.08,366.37,7276.0,361.523,361.6512,361.1186,361.4046,7276.0
2023-09-26 10:30:00,366.25,366.6,366.23,366.27,14335.0,361.2862,361.6315,361.2665,361.306,14335.0
2023-09-26 10:35:00,366.44,366.56,366.16,366.52,9118.0,361.4737,361.592,361.1975,361.5526,9118.0
2023-09-26 10:40:00,366.52,367.25,366.3,367.21,6877.0,361.5526,362.2727,361.3356,362.2332,6877.0
2023-09-26 10:45:00,367.24,367.52,366.84,366.94,28540.0,362.2628,362.539,361.8683,361.9669,28540.0
2023-09-26 10:50:00,366.73,367.6,366.73,367.34,4909.0,361.7597,362.618,361.7597,362.3615,4909.0
2023-09-26 10:55:00,367.38,367.5,367.02,367.35,6266.0,362.4009,362.5193,362.0458,362.3713,6266.0
2023-09-26 11:00:00,367.61,367.73,366.86,367.16,16317.0,362.6278,362.7462,361.888,362.1839,16317.0
2023-09-26 11:05:00,367.3,367.8,367.05,367.74,5053.0,362.322,362.8152,362.0754,362.7561,5053.0
2023-09-26 11:10:00,367.66,367.78,367.37,367.5,7918.0,362.6771,362.7955,362.3911,362.5193,7918.0
2023-09-26 11:15:00,367.53,367.56,367.05,367.35,8671.0,362.5489,362.5785,362.0754,362.3713,8671.0
2023-09-26 11:20:00,367.57,367.57,367.08,367.25,6330.0,362.5884,362.5884,362.105,362.2727,6330.0
2023-09-26 11:25:00,367.25,367.54,366.85,366.85,8009.0,362.2727,362.5588,361.8781,361.8781,8009.0
2023-09-26 11:30:00,366.97,367.35,366.9,367.35,4375.0,361.9965,362.3713,361.9274,362.3713,4375.0
2023-09-26 11:35:00,367.42,367.84,367.3,367.81,2564.0,362.4404,362.8547,362.322,362.8251,2564.0
2023-09-26 11:40:00,367.68,367.68,367.3,367.35,3111.0,362.6969,362.6969,362.322,362.3713,3111.0
2023-09-26 11:45:00,367.31,367.56,367.01,367.54,7788.0,362.3319,362.5785,362.0359,362.5588,7788.0
2023-09-26 11:50:00,367.55,368.14,367.29,367.87,9370.0,362.5686,363.1506,362.3122,362.8843,9370.0
2023-09-26 11:55:00,367.88,367.92,367.52,367.9,2584.0,362.8942,362.9336,362.539,362.9139,2584.0
2023-09-26 12:00:00,367.93,368.08,367.49,367.49,2100.0,362.9435,363.0914,362.5094,362.5094,2100.0
2023-09-26 12:05:00,367.6,367.89,367.6,367.85,1600.0,362.618,362.904,362.618,362.8646,1600.0
2023-09-26 12:10:00,368.04,368.05,367.52,367.72,2546.0,363.052,363.0619,362.539,362.7363,2546.0
2023-09-26 12:15:00,367.44,367.45,366.92,367.16,1079.0,362.4601,362.47,361.9472,362.1839,1079.0
2023-09-26 12:20:00,367.1,367.1,366.71,366.97,1840.0,362.1247,362.1247,361.74,361.9965,1840.0
2023-09-26 12:25:00,366.97,367.18,366.77,367.18,2691.0,361.9965,362.2036,361.7992,362.2036,2691.0
2023-09-26 12:30:00,367.08,367.23,366.99,367.0,2249.0,362.105,362.253,362.0162,362.0261,2249.0
2023-09-26 12:35:00,366.83,367.05,366.83,366.98,1100.0,361.8584,362.0754,361.8584,362.0064,1100.0
2023-09-26 12:40:00,366.96,367.05,366.55,366.56,1846.0,361.9866,362.0754,361.5822,361.592,1846.0
2023-09-26 12:45:00,366.67,366.73,366.57,366.73,1189.0,361.7006,361.7597,361.6019,361.7597,1189.0
2023-09-26 12:50:00,366.8,366.8,366.51,366.8,2539.0,361.8288,361.8288,361.5427,361.8288,2539.0
2023-09-26 12:55:00,366.67,366.75,366.63,366.7,2078.0,361.7006,361.7795,361.6611,361.7301,2078.0
2023-09-26 13:00:00,366.62,367.03,366.43,366.99,3604.0,361.6512,362.0557,361.4638,362.0162,3604.0
2023-09-26 13:05:00,366.97,366.97,366.14,366.83,4015.0,361.9965,361.9965,361.1777,361.8584,4015.0
2023-09-26 13:10:00,366.83,367.0,366.67,366.68,3745.0,361.8584,362.0261,361.7006,361.7104,3745.0
2023-09-26 13:15:00,366.67,366.72,366.1,366.1,2751.0,361.7006,361.7499,361.1383,361.1383,2751.0
2023-09-26 13:20:00,366.33,366.33,366.01,366.16,4342.0,361.3652,361.3652,361.0495,361.1975,4342.0
2023-09-26 13:25:00,366.21,366.29,366.05,366.13,4840.0,361.2468,361.3257,361.089,361.1679,4840.0
2023-09-26 13:30:00,366.11,366.42,366.0,366.0,11933.0,361.1481,361.4539,361.0396,361.0396,11933.0
2023-09-26 13:35:00,366.0,366.01,365.2,365.28,10631.0,361.0396,361.0495,360.2505,360.3294,10631.0
2023-09-26 13:40:00,365.26,365.39,364.79,364.98,13400.0,360.3097,360.4379,359.846,360.0335,13400.0
2023-09-26 13:45:00,364.89,365.23,364.89,365.2,8745.0,359.9447,360.2801,359.9447,360.2505,8745.0
2023-09-26 13:50:00,365.21,365.57,365.13,365.44,12872.0,360.2603,360.6155,360.1814,360.4872,12872.0
2023-09-26 13:55:00,365.5,365.58,365.17,365.37,18073.0,360.5464,360.6253,360.2209,360.4182,18073.0
2023-09-26 14:00:00,365.16,365.41,364.87,365.41,7941.0,360.211,360.4576,359.925,360.4576,7941.0
2023-09-26 14:05:00,365.4,365.45,365.0,365.18,8051.0,360.4478,360.4971,360.0532,360.2307,8051.0
2023-09-26 14:10:00,365.08,365.16,364.72,364.85,6618.0,360.1321,360.211,359.777,359.9052,6618.0
2023-09-26 14:15:00,365.03,365.16,364.83,364.88,13271.0,360.0828,360.211,359.8855,359.9348,13271.0
2023-09-26 14:20:00,364.9,365.16,364.79,364.81,8132.0,359.9545,360.211,359.846,359.8658,8132.0
2023-09-26 14:25:00,364.81,365.16,364.8,364.92,13521.0,359.8658,360.211,359.8559,359.9743,13521.0
2023-09-26 14:30:00,364.89,364.95,364.57,364.74,8251.0,359.9447,360.0039,359.629,359.7967,8251.0
2023-09-26 14:35:00,364.72,364.77,364.36,364.47,17008.0,359.777,359.8263,359.4219,359.5304,17008.0
2023-09-26 14:40:00,364.33,364.75,364.3,364.56,9800.0,359.3923,359.8066,359.3627,359.6192,9800.0
2023-09-26 14:45:00,364.56,364.63,364.14,364.32,7515.0,359.6192,359.6882,359.2048,359.3824,7515.0
2023-09-26 14:50:00,364.24,364.38,363.96,364.0,10448.0,359.3035,359.4416,359.0273,359.0667,10448.0
2023-09-26 14:55:00,364.04,364.27,363.97,364.27,16077.0,359.1062,359.3331,359.0371,359.3331,16077.0
2023-09-26 15:00:00,364.22,364.24,363.87,363.89,12833.0,359.2838,359.3035,358.9385,358.9582,12833.0
2023-09-26 15:05:00,364.0,364.2,363.81,364.1,12401.0,359.0667,359.264,358.8793,359.1654,12401.0
2023-09-26 15:10:00,364.1,364.13,363.72,363.78,10464.0,359.1654,359.195,358.7905,358.8497,10464.0
2023-09-26 15:15:00,364.04,364.04,363.24,363.48,7982.0,359.1062,359.1062,358.317,358.5538,7982.0
2023-09-26 15:20:00,363.56,363.8,363.54,363.56,6398.0,358.6327,358.8695,358.613,358.6327,6398.0
2023-09-26 15:25:00,363.56,363.74,363.44,363.59,15274.0,358.6327,358.8103,358.5143,358.6623,15274.0
2023-09-26 15:30:00,363.58,363.85,363.42,363.58,17654.0,358.6524,358.9188,358.4946,358.6524,17654.0
2023-09-26 15:35:00,363.55,363.72,363.46,363.71,27068.0,358.6228,358.7905,358.5341,358.7807,27068.0
2023-09-26 15:40:00,363.71,364.38,363.71,364.13,17089.0,358.7807,359.4416,358.7807,359.195,17089.0
2023-09-26 15:45:00,364.11,364.21,363.66,363.92,34109.0,359.1753,359.2739,358.7314,358.9878,34109.0
2023-09-26 15:50:00,363.94,364.47,363.85,364.1,48386.0,359.0076,359.5304,358.9188,359.1654,48386.0
2023-09-26 15:55:00,364.17,364.31,363.78,364.06,87885.0,359.2344,359.3725,358.8497,359.1259,87885.0
2023-09-27 09:30:00,365.13,365.59,363.44,365.58,33101.0,360.1814,360.6352,358.5143,360.6253,33101.0
2023-09-27 09:35:00,364.98,365.45,363.86,364.0,9432.0,360.0335,360.4971,358.9286,359.0667,9432.0
2023-09-27 09:40:00,364.15,365.42,364.05,365.35,9624.0,359.2147,360.4675,359.1161,360.3984,9624.0
2023-09-27 09:45:00,365.14,365.22,364.52,364.6,7531.0,360.1913,360.2702,359.5797,359.6586,7531.0
2023-09-27 09:50:00,364.59,365.14,364.42,365.03,7798.0,359.6487,360.1913,359.4811,360.0828,7798.0
2023-09-27 09:55:00,364.91,364.91,363.93,364.17,3412.0,359.9644,359.9644,358.9977,359.2344,3412.0
2023-09-27 10:00:00,364.29,364.4,363.11,363.33,5563.0,359.3528,359.4613,358.1888,358.4058,5563.0
2023-09-27 10:05:00,363.26,363.39,362.67,363.39,9109.0,358.3368,358.465,357.7548,358.465,9109.0
2023-09-27 10:10:00,363.28,363.7,363.09,363.46,4725.0,358.3565,358.7708,358.1691,358.5341,4725.0
2023-09-27 10:15:00,363.52,363.61,363.0,363.26,9913.0,358.5932,358.682,358.0803,358.3368,9913.0
2023-09-27 10:20:00,363.29,364.43,363.29,363.72,12434.0,358.3664,359.4909,358.3664,358.7905,12434.0
2023-09-27 10:25:00,363.86,364.67,363.81,364.67,4370.0,358.9286,359.7277,358.8793,359.7277,4370.0
2023-09-27 10:30:00,364.56,364.79,364.11,364.52,23429.0,359.6192,359.846,359.1753,359.5797,23429.0
2023-09-27 10:35:00,364.47,364.94,364.33,364.44,12612.0,359.5304,359.994,359.3923,359.5008,12612.0
2023-09-27 10:40:00,364.44,364.54,363.75,363.75,11352.0,359.5008,359.5994,358.8201,358.8201,11352.0
2023-09-27 10:45:00,363.92,364.01,363.42,363.83,9829.0,358.9878,359.0766,358.4946,358.899,9829.0
2023-09-27 10:50:00,363.73,363.73,362.86,362.86,16625.0,358.8004,358.8004,357.9422,357.9422,16625.0
2023-09-27 10:55:00,363.09,363.21,362.53,362.83,13494.0,358.1691,358.2874,357.6167,357.9126,13494.0
2023-09-27 11:00:00,362.75,363.47,362.75,363.41,5213.0,357.8337,358.5439,357.8337,358.4847,5213.0
2023-09-27 11:05:00,363.45,364.12,363.41,363.93,7988.0,358.5242,359.1851,358.4847,358.9977,7988.0
2023-09-27 11:10:00,363.92,364.0,363.63,363.94,7493.0,358.9878,359.0667,358.7018,359.0076,7493.0
2023-09-27 11:15:00,363.72,363.81,363.1,363.13,13100.0,358.7905,358.8793,358.1789,358.2085,13100.0
2023-09-27 11:20:00,363.13,363.33,363.0,363.07,5720.0,358.2085,358.4058,358.0803,358.1493,5720.0
2023-09-27 11:25:00,362.83,363.22,362.73,363.07,7740.0,357.9126,358.2973,357.814,358.1493,7740.0
2023-09-27 11:30:00,363.06,363.68,362.98,363.67,6729.0,358.1395,358.7511,358.0606,358.7412,6729.0
2023-09-27 11:35:00,363.86,363.86,363.1,363.13,3271.0,358.9286,358.9286,358.1789,358.2085,3271.0
2023-09-27 11:40:00,363.14,363.26,362.89,362.89,2365.0,358.2184,358.3368,357.9718,357.9718,2365.0
2023-09-27 11:45:00,362.76,362.82,362.25,362.6,4188.0,357.8435,357.9027,357.3405,357.6857,4188.0
2023-09-27 11:50:00,362.68,362.86,362.28,362.43,4045.0,357.7646,357.9422,357.3701,357.518,4045.0
2023-09-27 11:55:00,362.53,362.74,362.38,362.47,8548.0,357.6167,357.8238,357.4687,357.5575,8548.0
2023-09-27 12:00:00,362.57,362.57,361.96,361.99,7164.0,357.6561,357.6561,357.0544,357.084,7164.0
2023-09-27 12:05:00,361.86,362.25,361.66,361.66,8440.0,356.9557,357.3405,356.7585,356.7585,8440.0
2023-09-27 12:10:00,361.8,362.03,361.57,361.69,4080.0,356.8966,357.1234,356.6697,356.788,4080.0
2023-09-27 12:15:00,361.59,361.76,361.42,361.63,7049.0,356.6894,356.8571,356.5217,356.7289,7049.0
2023-09-27 12:20:00,361.7,362.04,361.52,361.97,3136.0,356.7979,357.1333,356.6204,357.0643,3136.0
2023-09-27 12:25:00,362.05,362.39,361.93,362.38,5400.0,357.1432,357.4786,357.0248,357.4687,5400.0
2023-09-27 12:30:00,362.47,362.9,362.42,362.76,9005.0,357.5575,357.9817,357.5082,357.8435,9005.0
2023-09-27 12:35:00,362.84,363.02,362.48,362.58,5367.0,357.9225,358.1,357.5673,357.666,5367.0
2023-09-27 12:40:00,362.5,363.1,362.41,363.1,2293.0,357.5871,358.1789,357.4983,358.1789,2293.0
2023-09-27 12:45:00,363.27,363.46,363.13,363.2,1389.0,358.3466,358.5341,358.2085,358.2776,1389.0
2023-09-27 12:50:00,363.15,363.33,362.45,362.45,6642.0,358.2283,358.4058,357.5377,357.5377,6642.0
2023-09-27 12:55:00,362.45,362.56,362.27,362.5,3437.0,357.5377,357.6463,357.3602,357.5871,3437.0
2023-09-27 13:00:00,362.54,362.83,362.37,362.78,4280.0,357.6265,357.9126,357.4588,357.8633,4280.0
2023-09-27 13:05:00,362.75,362.95,362.45,362.55,3307.0,357.8337,358.031,357.5377,357.6364,3307.0
2023-09-27 13:10:00,362.4,362.73,362.1,362.19,9880.0,357.4884,357.814,357.1925,357.2813,9880.0
2023-09-27 13:15:00,362.21,362.29,361.71,362.0,2500.0,357.301,357.3799,356.8078,357.0938,2500.0
2023-09-27 13:20:00,361.88,361.99,361.61,361.65,3197.0,356.9755,357.084,356.7091,356.7486,3197.0
2023-09-27 13:25:00,361.81,361.91,361.52,361.76,6800.0,356.9064,357.0051,356.6204,356.8571,6800.0
2023-09-27 13:30:00,361.64,361.76,361.48,361.48,7394.0,356.7387,356.8571,356.5809,356.5809,7394.0
2023-09-27 13:35:00,361.5,361.78,361.34,361.6,4649.0,356.6006,356.8768,356.4428,356.6993,4649.0
2023-09-27 13:40:00,361.47,361.47,360.91,361.19,10697.0,356.571,356.571,356.0186,356.2948,10697.0
2023-09-27 13:45:00,361.25,361.42,361.09,361.35,5552.0,356.354,356.5217,356.1962,356.4527,5552.0
2023-09-27 13:50:00,361.35,361.62,361.3,361.58,3887.0,356.4527,356.719,356.4033,356.6795,3887.0
2023-09-27 13:55:00,361.56,361.56,361.29,361.53,8159.0,356.6598,356.6598,356.3935,356.6302,8159.0
2023-09-27 14:00:00,361.41,361.6,361.22,361.44,5085.0,356.5118,356.6993,356.3244,356.5414,5085.0
2023-09-27 14:05:00,361.4,361.54,361.32,361.39,5341.0,356.502,356.6401,356.4231,356.4921,5341.0
2023-09-27 14:10:00,361.42,361.45,361.13,361.45,19758.0,356.5217,356.5513,356.2356,356.5513,19758.0
2023-09-27 14:15:00,361.44,361.7,361.21,361.29,11973.0,356.5414,356.7979,356.3146,356.3935,11973.0
2023-09-27 14:20:00,361.4,361.8,361.32,361.6,6153.0,356.502,356.8966,356.4231,356.6993,6153.0
2023-09-27 14:25:00,361.73,362.43,361.49,362.43,9377.0,356.8275,357.518,356.5908,357.518,9377.0
2023-09-27 14:30:00,362.41,363.25,362.41,362.93,10039.0,357.4983,358.3269,357.4983,358.0112,10039.0
2023-09-27 14:35:00,362.97,363.61,362.95,363.46,7553.0,358.0507,358.682,358.031,358.5341,7553.0
2023-09-27 14:40:00,363.41,363.75,363.15,363.7,30542.0,358.4847,358.8201,358.2283,358.7708,30542.0
2023-09-27 14:45:00,363.5,363.82,363.2,363.2,7769.0,358.5735,358.8892,358.2776,358.2776,7769.0
2023-09-27 14:50:00,363.18,363.28,362.97,363.21,7247.0,358.2579,358.3565,358.0507,358.2874,7247.0
2023-09-27 14:55:00,363.29,363.44,363.07,363.22,4074.0,358.3664,358.5143,358.1493,358.2973,4074.0
2023-09-27 15:00:00,363.17,363.53,362.93,363.53,6294.0,358.248,358.6031,358.0112,358.6031,6294.0
2023-09-27 15:05:00,363.39,364.05,363.29,363.84,14827.0,358.465,359.1161,358.3664,358.9089,14827.0
2023-09-27 15:10:00,363.83,364.33,363.78,363.8,19296.0,358.899,359.3923,358.8497,358.8695,19296.0
2023-09-27 15:15:00,363.73,363.86,363.49,363.66,6951.0,358.8004,358.9286,358.5637,358.7314,6951.0
2023-09-27 15:20:00,363.61,363.77,363.49,363.49,5560.0,358.682,358.8399,358.5637,358.5637,5560.0
2023-09-27 15:25:00,363.43,363.62,363.19,363.19,8784.0,358.5045,358.6919,358.2677,358.2677,8784.0
2023-09-27 15:30:00,363.16,363.33,362.93,363.23,10010.0,358.2381,358.4058,358.0112,358.3072,10010.0
2023-09-27 15:35:00,363.16,363.16,362.47,362.63,9706.0,358.2381,358.2381,357.5575,357.7153,9706.0
2023-09-27 15:40:00,362.58,362.6,361.53,361.74,14240.0,357.666,357.6857,356.6302,356.8374,14240.0
2023-09-27 15:45:00,361.64,361.88,361.39,361.79,25743.0,356.7387,356.9755,356.4921,356.8867,25743.0
2023-09-27 15:50:00,361.88,363.14,361.85,363.02,35767.0,356.9755,358.2184,356.9459,358.1,35767.0
2023-09-27 15:55:00,363.0,363.31,362.79,363.18,65698.0,358.0803,358.3861,357.8731,358.2579,65698.0
2023-09-28 09:30:00,363.06,364.74,362.83,364.32,27223.0,358.1395,359.7967,357.9126,359.3824,27223.0
2023-09-28 09:35:00,364.7,365.91,364.27,365.79,15433.0,359.7573,360.9509,359.3331,360.8325,15433.0
2023-09-28 09:40:00,365.49,366.1,364.83,365.26,10250.0,360.5365,361.1383,359.8855,360.3097,10250.0
2023-09-28 09:45:00,364.98,365.25,364.42,364.92,12514.0,360.0335,360.2998,359.4811,359.9743,12514.0
2023-09-28 09:50:00,364.94,365.5,364.45,365.32,13024.0,359.994,360.5464,359.5106,360.3689,13024.0
2023-09-28 09:55:00,365.14,365.68,364.68,365.03,23299.0,360.1913,360.724,359.7375,360.0828,23299.0
2023-09-28 10:00:00,364.91,366.27,364.5,366.01,24852.0,359.9644,361.306,359.56,361.0495,24852.0
2023-09-28 10:05:00,365.93,366.68,365.59,366.67,22528.0,360.9706,361.7104,360.6352,361.7006,22528.0
2023-09-28 10:10:00,366.55,366.84,366.39,366.56,8337.0,361.5822,361.8683,361.4244,361.592,8337.0
2023-09-28 10:15:00,366.86,367.41,366.33,367.41,14466.0,361.888,362.4305,361.3652,362.4305,14466.0
2023-09-28 10:20:00,367.56,367.79,367.03,367.12,23410.0,362.5785,362.8054,362.0557,362.1445,23410.0
2023-09-28 10:25:00,367.26,367.6,366.83,366.84,9832.0,362.2826,362.618,361.8584,361.8683,9832.0
2023-09-28 10:30:00,366.69,366.69,365.96,366.35,3549.0,361.7203,361.7203,361.0002,361.3849,3549.0
2023-09-28 10:35:00,366.41,367.13,366.41,367.01,22108.0,361.4441,362.1543,361.4441,362.0359,22108.0
2023-09-28 10:40:00,366.91,368.05,366.91,367.99,7831.0,361.9373,363.0619,361.9373,363.0027,7831.0
2023-09-28 10:45:00,367.96,368.13,367.63,367.98,10250.0,362.9731,363.1408,362.6475,362.9928,10250.0
2023-09-28 10:50:00,368.23,368.83,368.22,368.83,17497.0,363.2394,363.8313,363.2295,363.8313,17497.0
2023-09-28 10:55:00,368.62,369.48,368.46,369.1,20331.0,363.6241,364.4725,363.4663,364.0976,20331.0
2023-09-28 11:00:00,369.02,369.21,368.09,368.41,21651.0,364.0187,364.2061,363.1013,363.417,21651.0
2023-09-28 11:05:00,368.22,368.98,368.22,368.65,7411.0,363.2295,363.9792,363.2295,363.6537,7411.0
2023-09-28 11:10:00,368.56,368.75,368.24,368.56,6968.0,363.5649,363.7524,363.2493,363.5649,6968.0
2023-09-28 11:15:00,368.7,368.75,367.64,367.64,10502.0,363.703,363.7524,362.6574,362.6574,10502.0
2023-09-28 11:20:00,367.63,368.71,367.63,368.69,12964.0,362.6475,363.7129,362.6475,363.6932,12964.0
2023-09-28 11:25:00,368.76,369.24,368.44,369.1,18209.0,363.7622,364.2357,363.4466,364.0976,18209.0
2023-09-28 11:30:00,369.33,369.62,369.08,369.34,11810.0,364.3245,364.6106,364.0779,364.3344,11810.0
2023-09-28 11:35:00,369.43,369.43,368.49,368.56,10639.0,364.4232,364.4232,363.4959,363.5649,10639.0
2023-09-28 11:40:00,368.67,369.59,368.58,369.55,3968.0,363.6735,364.581,363.5847,364.5415,3968.0
2023-09-28 11:45:00,369.48,369.82,369.25,369.49,8503.0,364.4725,364.8079,364.2456,364.4823,8503.0
2023-09-28 11:50:00,369.44,370.12,369.43,369.98,9395.0,364.433,365.1038,364.4232,364.9657,9395.0
2023-09-28 11:55:00,369.83,370.0,369.73,370.0,2624.0,364.8177,364.9854,364.7191,364.9854,2624.0
2023-09-28 12:00:00,370.17,370.17,369.66,369.77,4201.0,365.1531,365.1531,364.65,364.7585,4201.0
2023-09-28 12:05:00,369.79,369.88,369.48,369.77,6010.0,364.7783,364.8671,364.4725,364.7585,6010.0
2023-09-28 12:10:00,369.78,369.78,369.48,369.52,8850.0,364.7684,364.7684,364.4725,364.5119,8850.0
2023-09-28 12:15:00,369.49,369.56,369.15,369.24,8816.0,364.4823,364.5514,364.1469,364.2357,8816.0
2023-09-28 12:20:00,369.24,369.71,369.0,369.38,7681.0,364.2357,364.6994,363.999,364.3738,7681.0
2023-09-28 12:25:00,369.47,370.28,369.35,370.02,5461.0,364.4626,365.2616,364.3442,365.0052,5461.0
2023-09-28 12:30:00,370.1,370.18,369.43,369.71,2841.0,365.0841,365.163,364.4232,364.6994,2841.0
2023-09-28 12:35:00,369.7,370.24,369.7,370.08,5770.0,364.6895,365.2222,364.6895,365.0643,5770.0
2023-09-28 12:40:00,370.0,370.32,369.95,369.96,4281.0,364.9854,365.3011,364.9361,364.946,4281.0
2023-09-28 12:45:00,370.0,370.0,369.19,369.42,6501.0,364.9854,364.9854,364.1864,364.4133,6501.0
2023-09-28 12:50:00,369.23,369.39,368.59,368.66,5465.0,364.2259,364.3837,363.5945,363.6636,5465.0
2023-09-28 12:55:00,368.54,368.91,368.5,368.54,5090.0,363.5452,363.9102,363.5058,363.5452,5090.0
2023-09-28 13:00:00,368.64,368.71,368.3,368.4,3456.0,363.6439,363.7129,363.3085,363.4071,3456.0
2023-09-28 13:05:00,368.29,368.74,368.14,368.59,2629.0,363.2986,363.7425,363.1506,363.5945,2629.0
2023-09-28 13:10:00,368.79,368.79,367.94,368.02,6106.0,363.7918,363.7918,362.9533,363.0323,6106.0
2023-09-28 13:15:00,368.07,368.36,368.0,368.23,9332.0,363.0816,363.3677,363.0125,363.2394,9332.0
2023-09-28 13:20:00,368.25,368.64,368.2,368.52,6739.0,363.2591,363.6439,363.2098,363.5255,6739.0
2023-09-28 13:25:00,368.81,368.81,368.0,368.22,4904.0,363.8116,363.8116,363.0125,363.2295,4904.0
2023-09-28 13:30:00,368.03,368.27,367.47,367.47,3152.0,363.0421,363.2789,362.4897,362.4897,3152.0
2023-09-28 13:35:00,367.66,367.98,367.44,367.59,2707.0,362.6771,362.9928,362.4601,362.6081,2707.0
2023-09-28 13:40:00,367.61,367.61,367.16,367.41,3936.0,362.6278,362.6278,362.1839,362.4305,3936.0
2023-09-28 13:45:00,367.36,368.02,367.36,367.81,2951.0,362.3812,363.0323,362.3812,362.8251,2951.0
2023-09-28 13:50:00,367.79,368.1,367.55,367.71,4818.0,362.8054,363.1112,362.5686,362.7265,4818.0
2023-09-28 13:55:00,367.72,367.97,367.57,367.68,4191.0,362.7363,362.9829,362.5884,362.6969,4191.0
2023-09-28 14:00:00,367.8,368.09,367.67,367.86,3828.0,362.8152,363.1013,362.687,362.8744,3828.0
2023-09-28 14:05:00,367.73,368.23,367.68,368.1,2937.0,362.7462,363.2394,362.6969,363.1112,2937.0
2023-09-28 14:10:00,368.12,368.71,367.99,368.53,4412.0,363.1309,363.7129,363.0027,363.5353,4412.0
2023-09-28 14:15:00,368.58,368.88,368.45,368.81,5496.0,363.5847,363.8806,363.4564,363.8116,5496.0
2023-09-28 14:20:00,368.81,368.81,368.46,368.51,7006.0,363.8116,363.8116,363.4663,363.5156,7006.0
2023-09-28 14:25:00,368.46,368.58,368.27,368.48,6535.0,363.4663,363.5847,363.2789,363.486,6535.0
2023-09-28 14:30:00,368.57,368.69,368.0,368.03,6663.0,363.5748,363.6932,363.0125,363.0421,6663.0
2023-09-28 14:35:00,367.83,367.85,367.29,367.58,4808.0,362.8448,362.8646,362.3122,362.5982,4808.0
2023-09-28 14:40:00,367.61,367.89,367.43,367.85,6379.0,362.6278,362.904,362.4503,362.8646,6379.0
2023-09-28 14:45:00,367.85,367.86,367.41,367.61,6985.0,362.8646,362.8744,362.4305,362.6278,6985.0
2023-09-28 14:50:00,367.91,367.91,367.31,367.64,6024.0,362.9238,362.9238,362.3319,362.6574,6024.0
2023-09-28 14:55:00,367.63,367.89,367.62,367.89,2329.0,362.6475,362.904,362.6377,362.904,2329.0
2023-09-28 15:00:00,367.96,368.31,367.83,368.31,2183.0,362.9731,363.3183,362.8448,363.3183,2183.0
2023-09-28 15:05:00,368.37,368.44,368.03,368.34,4217.0,363.3775,363.4466,363.0421,363.3479,4217.0
2023-09-28 15:10:00,368.46,368.53,368.2,368.32,8937.0,363.4663,363.5353,363.2098,363.3282,8937.0
2023-09-28 15:15:00,368.38,368.74,368.38,368.56,10917.0,363.3874,363.7425,363.3874,363.5649,10917.0
2023-09-28 15:20:00,368.63,369.0,368.63,368.89,7362.0,363.634,363.999,363.634,363.8905,7362.0
2023-09-28 15:25:00,369.01,369.21,368.95,369.02,11173.0,364.0088,364.2061,363.9497,364.0187,11173.0
2023-09-28 15:30:00,369.02,369.04,368.5,368.52,11371.0,364.0187,364.0384,363.5058,363.5255,11371.0
2023-09-28 15:35:00,368.43,368.44,367.35,367.39,13203.0,363.4367,363.4466,362.3713,362.4108,13203.0
2023-09-28 15:40:00,367.5,368.04,367.41,367.91,18401.0,362.5193,363.052,362.4305,362.9238,18401.0
2023-09-28 15:45:00,367.97,368.29,367.74,368.01,35323.0,362.9829,363.2986,362.7561,363.0224,35323.0
2023-09-28 15:50:00,368.01,368.6,367.93,368.6,52984.0,363.0224,363.6044,362.9435,363.6044,52984.0
2023-09-28 15:55:00,368.65,369.07,368.36,368.72,128022.0,363.6537,364.068,363.3677,363.7228,128022.0
2023-09-29 09:30:00,371.51,374.69,369.94,369.95,29609.0,366.475,369.6119,364.9262,364.9361,29609.0
2023-09-29 09:35:00,370.39,370.97,369.16,370.83,8036.0,365.3701,365.9423,364.1568,365.8042,8036.0
2023-09-29 09:40:00,370.75,370.87,370.13,370.34,4584.0,365.7253,365.8436,365.1137,365.3208,4584.0
2023-09-29 09:45:00,370.38,370.99,369.84,370.56,11434.0,365.3603,365.962,364.8276,365.5378,11434.0
2023-09-29 09:50:00,370.38,370.9,369.8,370.73,10915.0,365.3603,365.8732,364.7881,365.7055,10915.0
2023-09-29 09:55:00,370.63,371.68,370.6,371.68,9532.0,365.6069,366.6427,365.5773,366.6427,9532.0
2023-09-29 10:00:00,371.67,372.03,371.07,371.08,5046.0,366.6328,366.9879,366.0409,366.0508,5046.0
2023-09-29 10:05:00,371.13,371.48,370.69,371.01,9721.0,366.1001,366.4454,365.6661,365.9817,9721.0
2023-09-29 10:10:00,371.13,371.14,370.16,370.36,3379.0,366.1001,366.11,365.1433,365.3405,3379.0
2023-09-29 10:15:00,370.31,370.31,369.79,369.9,3376.0,365.2912,365.2912,364.7783,364.8868,3376.0
2023-09-29 10:20:00,369.94,370.12,369.64,369.73,4160.0,364.9262,365.1038,364.6303,364.7191,4160.0
2023-09-29 10:25:00,369.65,370.07,369.42,369.62,8297.0,364.6402,365.0545,364.4133,364.6106,8297.0
2023-09-29 10:30:00,369.56,370.52,369.56,370.4,2033.0,364.5514,365.4984,364.5514,365.38,2033.0
2023-09-29 10:35:00,370.49,370.68,370.35,370.63,3955.0,365.4688,365.6562,365.3307,365.6069,3955.0
2023-09-29 10:40:00,370.42,370.45,370.17,370.45,3093.0,365.3997,365.4293,365.1531,365.4293,3093.0
2023-09-29 10:45:00,370.55,370.68,370.11,370.51,3454.0,365.528,365.6562,365.0939,365.4885,3454.0
2023-09-29 10:50:00,370.63,370.69,370.13,370.68,4214.0,365.6069,365.6661,365.1137,365.6562,4214.0
2023-09-29 10:55:00,370.58,370.61,370.04,370.27,2810.0,365.5576,365.5872,365.0249,365.2518,2810.0
2023-09-29 11:00:00,370.24,370.36,369.59,369.67,5896.0,365.2222,365.3405,364.581,364.6599,5896.0
2023-09-29 11:05:00,369.5,369.73,369.31,369.6,4340.0,364.4922,364.7191,364.3048,364.5908,4340.0
2023-09-29 11:10:00,369.6,369.85,369.46,369.46,1495.0,364.5908,364.8375,364.4527,364.4527,1495.0
2023-09-29 11:15:00,369.41,369.6,369.35,369.6,3341.0,364.4034,364.5908,364.3442,364.5908,3341.0
2023-09-29 11:20:00,369.69,370.31,369.66,370.31,3658.0,364.6796,365.2912,364.65,365.2912,3658.0
2023-09-29 11:25:00,370.04,370.29,369.28,369.28,2035.0,365.0249,365.2715,364.2752,364.2752,2035.0
2023-09-29 11:30:00,369.22,369.24,368.77,368.77,4675.0,364.216,364.2357,363.7721,363.7721,4675.0
2023-09-29 11:35:00,368.8,368.83,368.17,368.53,3929.0,363.8017,363.8313,363.1802,363.5353,3929.0
2023-09-29 11:40:00,368.48,368.74,368.15,368.41,2300.0,363.486,363.7425,363.1605,363.417,2300.0
2023-09-29 11:45:00,368.34,368.5,368.33,368.38,2300.0,363.3479,363.5058,363.3381,363.3874,2300.0
2023-09-29 11:50:00,368.22,368.87,367.88,368.18,9279.0,363.2295,363.8707,362.8942,363.1901,9279.0
2023-09-29 11:55:00,368.25,368.49,368.25,368.43,1007.0,363.2591,363.4959,363.2591,363.4367,1007.0
2023-09-29 12:00:00,368.23,368.23,367.54,367.54,3426.0,363.2394,363.2394,362.5588,362.5588,3426.0
2023-09-29 12:05:00,367.5,368.14,367.44,367.9,3100.0,362.5193,363.1506,362.4601,362.9139,3100.0
2023-09-29 12:10:00,367.66,367.8,367.16,367.4,8081.0,362.6771,362.8152,362.1839,362.4207,8081.0
2023-09-29 12:15:00,367.4,367.71,367.25,367.71,1713.0,362.4207,362.7265,362.2727,362.7265,1713.0
2023-09-29 12:20:00,367.68,368.04,367.68,367.96,1990.0,362.6969,363.052,362.6969,362.9731,1990.0
2023-09-29 12:25:00,367.83,368.05,367.68,367.69,2502.0,362.8448,363.0619,362.6969,362.7067,2502.0
2023-09-29 12:30:00,367.65,367.78,367.5,367.63,1409.0,362.6673,362.7955,362.5193,362.6475,1409.0
2023-09-29 12:35:00,367.52,367.74,367.51,367.55,2382.0,362.539,362.7561,362.5292,362.5686,2382.0
2023-09-29 12:40:00,367.67,367.94,367.52,367.79,1795.0,362.687,362.9533,362.539,362.8054,1795.0
2023-09-29 12:45:00,367.79,367.91,367.15,367.41,4298.0,362.8054,362.9238,362.1741,362.4305,4298.0
2023-09-29 12:50:00,367.2,367.24,366.68,366.81,7091.0,362.2234,362.2628,361.7104,361.8387,7091.0
2023-09-29 12:55:00,366.87,367.22,366.76,366.93,4110.0,361.8978,362.2431,361.7893,361.957,4110.0
2023-09-29 13:00:00,366.88,366.95,365.91,365.91,10847.0,361.9077,361.9768,360.9509,360.9509,10847.0
2023-09-29 13:05:00,365.9,365.91,365.21,365.4,17824.0,360.941,360.9509,360.2603,360.4478,17824.0
2023-09-29 13:10:00,365.31,365.37,364.97,365.13,2861.0,360.359,360.4182,360.0236,360.1814,2861.0
2023-09-29 13:15:00,365.12,365.13,364.71,365.03,1560.0,360.1716,360.1814,359.7671,360.0828,1560.0
2023-09-29 13:20:00,365.19,365.27,365.0,365.27,2315.0,360.2406,360.3195,360.0532,360.3195,2315.0
2023-09-29 13:25:00,365.27,365.34,365.01,365.34,2055.0,360.3195,360.3886,360.0631,360.3886,2055.0
2023-09-29 13:30:00,365.41,365.72,365.41,365.52,1637.0,360.4576,360.7634,360.4576,360.5661,1637.0
2023-09-29 13:35:00,365.61,365.77,365.45,365.77,2325.0,360.6549,360.8128,360.4971,360.8128,2325.0
2023-09-29 13:40:00,365.77,366.13,365.51,366.13,2403.0,360.8128,361.1679,360.5563,361.1679,2403.0
2023-09-29 13:45:00,366.09,366.32,365.72,365.73,4659.0,361.1284,361.3553,360.7634,360.7733,4659.0
2023-09-29 13:50:00,365.81,365.82,365.39,365.67,2723.0,360.8522,360.8621,360.4379,360.7141,2723.0
2023-09-29 13:55:00,365.53,365.55,364.99,364.99,1000.0,360.576,360.5957,360.0433,360.0433,1000.0
2023-09-29 14:00:00,364.77,365.04,364.64,364.96,3352.0,359.8263,360.0926,359.6981,360.0137,3352.0
2023-09-29 14:05:00,365.1,365.18,364.77,364.77,3859.0,360.1518,360.2307,359.8263,359.8263,3859.0
2023-09-29 14:10:00,364.94,364.97,364.82,364.93,1100.0,359.994,360.0236,359.8756,359.9841,1100.0
2023-09-29 14:15:00,364.93,364.93,364.57,364.82,5456.0,359.9841,359.9841,359.629,359.8756,5456.0
2023-09-29 14:20:00,364.83,365.28,364.83,365.28,2553.0,359.8855,360.3294,359.8855,360.3294,2553.0
2023-09-29 14:25:00,365.24,365.34,364.74,364.91,6725.0,360.2899,360.3886,359.7967,359.9644,6725.0
2023-09-29 14:30:00,364.99,365.29,364.78,365.26,4709.0,360.0433,360.3393,359.8362,360.3097,4709.0
2023-09-29 14:35:00,365.27,365.35,365.13,365.35,4540.0,360.3195,360.3984,360.1814,360.3984,4540.0
2023-09-29 14:40:00,365.35,366.27,365.35,366.27,1201.0,360.3984,361.306,360.3984,361.306,1201.0
2023-09-29 14:45:00,366.27,366.35,365.97,366.07,2338.0,361.306,361.3849,361.01,361.1087,2338.0
2023-09-29 14:50:00,366.08,366.4,366.08,366.4,13564.0,361.1186,361.4342,361.1186,361.4342,13564.0
2023-09-29 14:55:00,366.49,367.53,366.49,367.12,7590.0,361.523,362.5489,361.523,362.1445,7590.0
2023-09-29 15:00:00,367.24,367.38,366.26,366.38,7297.0,362.2628,362.4009,361.2961,361.4145,7297.0
2023-09-29 15:05:00,366.39,366.49,366.33,366.49,851.0,361.4244,361.523,361.3652,361.523,851.0
2023-09-29 15:10:00,366.01,366.78,365.95,366.56,4526.0,361.0495,361.8091,360.9903,361.592,4526.0
2023-09-29 15:15:00,366.51,367.03,366.37,366.88,7100.0,361.5427,362.0557,361.4046,361.9077,7100.0
2023-09-29 15:20:00,366.53,366.59,366.21,366.21,8505.0,361.5625,361.6216,361.2468,361.2468,8505.0
2023-09-29 15:25:00,366.13,366.19,365.62,366.19,3785.0,361.1679,361.2271,360.6648,361.2271,3785.0
2023-09-29 15:30:00,366.19,366.19,365.56,365.56,3105.0,361.2271,361.2271,360.6056,360.6056,3105.0
2023-09-29 15:35:00,365.55,365.84,365.43,365.84,6275.0,360.5957,360.8818,360.4774,360.8818,6275.0
2023-09-29 15:40:00,365.68,366.08,365.54,365.61,10376.0,360.724,361.1186,360.5859,360.6549,10376.0
2023-09-29 15:45:00,365.57,366.46,365.57,366.3,9339.0,360.6155,361.4934,360.6155,361.3356,9339.0
2023-09-29 15:50:00,366.38,367.04,365.9,366.11,22351.0,361.4145,362.0655,360.941,361.1481,22351.0
2023-09-29 15:55:00,366.16,366.24,365.31,365.41,73028.0,361.1975,361.2764,360.359,360.4576,73028.0
2023-10-02 09:30:00,367.26,370.86,367.0,370.76,57694.0,362.2826,365.8338,362.0261,365.7351,57694.0
2023-10-02 09:35:00,371.17,372.01,368.71,371.42,26932.0,366.1396,366.9682,363.7129,366.3862,26932.0
2023-10-02 09:40:00,370.64,371.39,368.66,369.88,35743.0,365.6168,366.3566,363.6636,364.8671,35743.0
2023-10-02 09:45:00,369.74,370.04,368.89,369.31,9886.0,364.7289,365.0249,363.8905,364.3048,9886.0
2023-10-02 09:50:00,369.25,370.36,368.65,370.36,7088.0,364.2456,365.3405,363.6537,365.3405,7088.0
2023-10-02 09:55:00,370.6,371.19,369.62,370.72,33428.0,365.5773,366.1593,364.6106,365.6957,33428.0
2023-10-02 10:00:00,370.44,371.89,370.0,370.99,10876.0,365.4195,366.8498,364.9854,365.962,10876.0
2023-10-02 10:05:00,371.02,371.14,370.02,370.83,8351.0,365.9916,366.11,365.0052,365.8042,8351.0
2023-10-02 10:10:00,370.84,370.85,368.89,369.1,26350.0,365.814,365.8239,363.8905,364.0976,26350.0
2023-10-02 10:15:00,369.22,369.91,368.89,368.9,12020.0,364.216,364.8966,363.8905,363.9003,12020.0
2023-10-02 10:20:00,368.97,370.14,368.84,369.69,14016.0,363.9694,365.1235,363.8411,364.6796,14016.0
2023-10-02 10:25:00,369.69,370.11,369.01,369.35,22264.0,364.6796,365.0939,364.0088,364.3442,22264.0
2023-10-02 10:30:00,369.29,369.51,368.69,369.09,20487.0,364.285,364.5021,363.6932,364.0878,20487.0
2023-10-02 10:35:00,369.12,369.32,368.45,368.69,14685.0,364.1174,364.3146,363.4564,363.6932,14685.0
2023-10-02 10:40:00,369.03,369.05,367.59,368.63,15274.0,364.0286,364.0483,362.6081,363.634,15274.0
2023-10-02 10:45:00,369.03,369.53,368.63,368.69,11677.0,364.0286,364.5218,363.634,363.6932,11677.0
2023-10-02 10:50:00,368.71,369.1,368.28,368.28,11572.0,363.7129,364.0976,363.2887,363.2887,11572.0
2023-10-02 10:55:00,368.13,368.49,367.34,367.71,44864.0,363.1408,363.4959,362.3615,362.7265,44864.0
2023-10-02 11:00:00,367.57,368.55,367.57,367.66,18267.0,362.5884,363.5551,362.5884,362.6771,18267.0
2023-10-02 11:05:00,367.64,368.03,366.86,366.98,18878.0,362.6574,363.0421,361.888,362.0064,18878.0
2023-10-02 11:10:00,366.96,367.82,366.37,367.82,32150.0,361.9866,362.835,361.4046,362.835,32150.0
2023-10-02 11:15:00,367.94,368.84,367.52,368.5,13557.0,362.9533,363.8411,362.539,363.5058,13557.0
2023-10-02 11:20:00,368.55,369.5,368.5,369.32,7008.0,363.5551,364.4922,363.5058,364.3146,7008.0
2023-10-02 11:25:00,369.38,369.68,369.12,369.41,8244.0,364.3738,364.6698,364.1174,364.4034,8244.0
2023-10-02 11:30:00,369.32,369.75,368.9,368.94,16757.0,364.3146,364.7388,363.9003,363.9398,16757.0
2023-10-02 11:35:00,368.96,369.11,368.33,368.59,5302.0,363.9595,364.1075,363.3381,363.5945,5302.0
2023-10-02 11:40:00,368.36,368.37,366.95,367.11,18377.0,363.3677,363.3775,361.9768,362.1346,18377.0
2023-10-02 11:45:00,367.13,367.29,366.79,367.29,7085.0,362.1543,362.3122,361.8189,362.3122,7085.0
2023-10-02 11:50:00,367.3,367.31,366.42,366.51,6181.0,362.322,362.3319,361.4539,361.5427,6181.0
2023-10-02 11:55:00,366.54,366.85,366.21,366.78,5934.0,361.5723,361.8781,361.2468,361.8091,5934.0
2023-10-02 12:00:00,366.72,366.89,366.54,366.87,4739.0,361.7499,361.9176,361.5723,361.8978,4739.0
2023-10-02 12:05:00,366.56,366.72,365.32,365.53,9565.0,361.592,361.7499,360.3689,360.576,9565.0
2023-10-02 12:10:00,365.5,366.13,365.32,366.13,2708.0,360.5464,361.1679,360.3689,361.1679,2708.0
2023-10-02 12:15:00,366.27,366.42,365.91,366.03,3866.0,361.306,361.4539,360.9509,361.0692,3866.0
2023-10-02 12:20:00,366.09,366.46,366.03,366.44,5928.0,361.1284,361.4934,361.0692,361.4737,5928.0
2023-10-02 12:25:00,366.49,366.71,365.85,366.06,4743.0,361.523,361.74,360.8917,361.0988,4743.0
2023-10-02 12:30:00,366.16,366.25,365.54,365.98,12456.0,361.1975,361.2862,360.5859,361.0199,12456.0
2023-10-02 12:35:00,366.02,366.07,365.65,365.92,2689.0,361.0594,361.1087,360.6944,360.9607,2689.0
2023-10-02 12:40:00,366.01,366.09,365.58,365.59,4908.0,361.0495,361.1284,360.6253,360.6352,4908.0
2023-10-02 12:45:00,365.59,365.6,364.88,364.88,6664.0,360.6352,360.6451,359.9348,359.9348,6664.0
2023-10-02 12:50:00,364.79,365.1,364.59,364.73,7889.0,359.846,360.1518,359.6487,359.7868,7889.0
2023-10-02 12:55:00,364.74,365.03,364.63,364.95,12501.0,359.7967,360.0828,359.6882,360.0039,12501.0
2023-10-02 13:00:00,365.06,365.53,364.93,365.08,5127.0,360.1124,360.576,359.9841,360.1321,5127.0
2023-10-02 13:05:00,365.08,365.48,364.79,365.36,7282.0,360.1321,360.5267,359.846,360.4083,7282.0
2023-10-02 13:10:00,365.54,365.68,365.16,365.56,3300.0,360.5859,360.724,360.211,360.6056,3300.0
2023-10-02 13:15:00,365.55,365.92,365.53,365.92,4193.0,360.5957,360.9607,360.576,360.9607,4193.0
2023-10-02 13:20:00,365.95,366.1,365.35,365.94,6542.0,360.9903,361.1383,360.3984,360.9804,6542.0
2023-10-02 13:25:00,365.89,366.08,365.69,365.85,3017.0,360.9311,361.1186,360.7338,360.8917,3017.0
2023-10-02 13:30:00,365.85,366.0,365.47,365.48,1262.0,360.8917,361.0396,360.5168,360.5267,1262.0
2023-10-02 13:35:00,365.67,365.93,365.46,365.46,5774.0,360.7141,360.9706,360.507,360.507,5774.0
2023-10-02 13:40:00,365.6,365.76,365.27,365.4,3239.0,360.6451,360.8029,360.3195,360.4478,3239.0
2023-10-02 13:45:00,365.23,365.47,365.18,365.3,2710.0,360.2801,360.5168,360.2307,360.3491,2710.0
2023-10-02 13:50:00,365.37,365.78,365.37,365.78,2999.0,360.4182,360.8226,360.4182,360.8226,2999.0
2023-10-02 13:55:00,365.79,365.94,365.33,365.37,3984.0,360.8325,360.9804,360.3787,360.4182,3984.0
2023-10-02 14:00:00,365.36,365.46,365.26,365.35,1512.0,360.4083,360.507,360.3097,360.3984,1512.0
2023-10-02 14:05:00,365.47,366.1,365.41,366.05,3123.0,360.5168,361.1383,360.4576,361.089,3123.0
2023-10-02 14:10:00,366.04,366.84,365.88,366.62,7062.0,361.0791,361.8683,360.9213,361.6512,7062.0
2023-10-02 14:15:00,366.6,366.68,366.09,366.12,6985.0,361.6315,361.7104,361.1284,361.158,6985.0
2023-10-02 14:20:00,365.99,366.07,365.51,365.62,4824.0,361.0298,361.1087,360.5563,360.6648,4824.0
2023-10-02 14:25:00,365.46,365.72,365.24,365.24,2938.0,360.507,360.7634,360.2899,360.2899,2938.0
2023-10-02 14:30:00,365.35,365.91,365.32,365.75,3418.0,360.3984,360.9509,360.3689,360.793,3418.0
2023-10-02 14:35:00,365.82,365.87,365.37,365.38,4740.0,360.8621,360.9114,360.4182,360.428,4740.0
2023-10-02 14:40:00,365.27,365.53,365.22,365.4,2445.0,360.3195,360.576,360.2702,360.4478,2445.0
2023-10-02 14:45:00,365.51,365.74,365.33,365.74,1978.0,360.5563,360.7832,360.3787,360.7832,1978.0
2023-10-02 14:50:00,365.62,366.04,365.62,365.83,1863.0,360.6648,361.0791,360.6648,360.8719,1863.0
2023-10-02 14:55:00,365.57,365.78,365.39,365.57,1603.0,360.6155,360.8226,360.4379,360.6155,1603.0
2023-10-02 15:00:00,365.56,365.71,365.06,365.06,4879.0,360.6056,360.7536,360.1124,360.1124,4879.0
2023-10-02 15:05:00,365.12,365.73,364.98,365.73,8647.0,360.1716,360.7733,360.0335,360.7733,8647.0
2023-10-02 15:10:00,365.8,365.91,365.21,365.21,5626.0,360.8423,360.9509,360.2603,360.2603,5626.0
2023-10-02 15:15:00,365.38,365.99,365.33,365.66,4554.0,360.428,361.0298,360.3787,360.7042,4554.0
2023-10-02 15:20:00,365.58,366.57,365.57,366.38,7484.0,360.6253,361.6019,360.6155,361.4145,7484.0
2023-10-02 15:25:00,366.37,366.38,365.85,366.15,3596.0,361.4046,361.4145,360.8917,361.1876,3596.0
2023-10-02 15:30:00,366.02,366.92,365.99,366.71,6183.0,361.0594,361.9472,361.0298,361.74,6183.0
2023-10-02 15:35:00,366.71,367.0,366.42,367.0,8787.0,361.74,362.0261,361.4539,362.0261,8787.0
2023-10-02 15:40:00,366.9,367.06,366.74,366.83,7757.0,361.9274,362.0853,361.7696,361.8584,7757.0
2023-10-02 15:45:00,366.77,366.88,366.24,366.37,21953.0,361.7992,361.9077,361.2764,361.4046,21953.0
2023-10-02 15:50:00,366.23,367.06,365.9,367.02,35881.0,361.2665,362.0853,360.941,362.0458,35881.0
2023-10-02 15:55:00,367.16,367.26,366.48,366.73,87814.0,362.1839,362.2826,361.5131,361.7597,87814.0
2023-10-03 09:30:00,364.18,364.99,364.16,364.94,22080.0,359.2443,360.0433,359.2246,359.994,22080.0
2023-10-03 09:35:00,364.94,365.43,364.36,365.28,4195.0,359.994,360.4774,359.4219,360.3294,4195.0
2023-10-03 09:40:00,365.12,365.68,364.62,365.68,3616.0,360.1716,360.724,359.6783,360.724,3616.0
2023-10-03 09:45:00,365.23,365.63,364.93,365.63,1302.0,360.2801,360.6747,359.9841,360.6747,1302.0
2023-10-03 09:50:00,365.61,365.61,364.79,365.21,2758.0,360.6549,360.6549,359.846,360.2603,2758.0
2023-10-03 09:55:00,365.26,365.26,364.77,364.97,1130.0,360.3097,360.3097,359.8263,360.0236,1130.0
2023-10-03 10:00:00,364.72,364.72,362.61,362.61,4233.0,359.777,359.777,357.6956,357.6956,4233.0
2023-10-03 10:05:00,362.26,362.26,361.42,361.68,2174.0,357.3503,357.3503,356.5217,356.7782,2174.0
2023-10-03 10:10:00,361.64,362.07,361.22,361.4,6623.0,356.7387,357.1629,356.3244,356.502,6623.0
2023-10-03 10:15:00,361.22,361.22,360.75,360.85,2334.0,356.3244,356.3244,355.8608,355.9594,2334.0
2023-10-03 10:20:00,360.77,361.34,360.61,360.61,5457.0,355.8805,356.4428,355.7227,355.7227,5457.0
2023-10-03 10:25:00,360.57,360.77,359.85,359.85,6369.0,355.6832,355.8805,354.973,354.973,6369.0
2023-10-03 10:30:00,359.6,359.96,359.51,359.84,7594.0,354.7264,355.0815,354.6376,354.9631,7594.0
2023-10-03 10:35:00,359.78,359.82,358.83,358.86,5056.0,354.9039,354.9434,353.9668,353.9964,5056.0
2023-10-03 10:40:00,358.68,359.29,358.67,359.29,3442.0,353.8188,354.4206,353.809,354.4206,3442.0
2023-10-03 10:45:00,359.02,359.02,358.15,358.29,3207.0,354.1542,354.1542,353.296,353.4341,3207.0
2023-10-03 10:50:00,358.23,358.43,357.64,358.4,7143.0,353.3749,353.5722,352.7929,353.5426,7143.0
2023-10-03 10:55:00,358.31,358.88,358.12,358.22,11746.0,353.4539,354.0161,353.2664,353.3651,11746.0
2023-10-03 11:00:00,358.11,358.44,357.89,358.44,4898.0,353.2566,353.5821,353.0396,353.5821,4898.0
2023-10-03 11:05:00,358.14,358.65,357.99,358.17,5311.0,353.2862,353.7893,353.1382,353.3158,5311.0
2023-10-03 11:10:00,358.66,358.67,358.21,358.63,556.0,353.7991,353.809,353.3552,353.7695,556.0
2023-10-03 11:15:00,358.75,358.75,358.29,358.48,2749.0,353.8879,353.8879,353.4341,353.6216,2749.0
2023-10-03 11:20:00,358.14,358.46,357.2,357.48,4468.0,353.2862,353.6018,352.3589,352.6351,4468.0
2023-10-03 11:25:00,357.28,357.57,357.25,357.39,4999.0,352.4378,352.7239,352.4082,352.5463,4999.0
2023-10-03 11:30:00,357.2,357.65,357.08,357.24,3865.0,352.3589,352.8028,352.2405,352.3984,3865.0
2023-10-03 11:35:00,357.24,357.43,357.01,357.39,4488.0,352.3984,352.5858,352.1715,352.5463,4488.0
2023-10-03 11:40:00,357.48,357.56,356.86,357.26,5046.0,352.6351,352.714,352.0235,352.4181,5046.0
2023-10-03 11:45:00,357.12,357.37,357.05,357.3,3453.0,352.28,352.5266,352.2109,352.4575,3453.0
2023-10-03 11:50:00,357.09,357.31,356.88,356.99,7907.0,352.2504,352.4674,352.0432,352.1517,7907.0
2023-10-03 11:55:00,356.88,357.41,356.74,357.28,2230.0,352.0432,352.5661,351.9051,352.4378,2230.0
2023-10-03 12:00:00,357.43,358.55,357.43,358.45,1951.0,352.5858,353.6906,352.5858,353.592,1951.0
2023-10-03 12:05:00,358.21,358.72,358.14,358.14,2612.0,353.3552,353.8583,353.2862,353.2862,2612.0
2023-10-03 12:10:00,358.05,358.31,357.95,358.06,10549.0,353.1974,353.4539,353.0987,353.2072,10549.0
2023-10-03 12:15:00,358.42,358.48,358.07,358.29,3823.0,353.5624,353.6216,353.2171,353.4341,3823.0
2023-10-03 12:20:00,358.27,358.3,358.07,358.21,3968.0,353.4144,353.444,353.2171,353.3552,3968.0
2023-10-03 12:25:00,358.4,358.71,358.15,358.71,2723.0,353.5426,353.8484,353.296,353.8484,2723.0
2023-10-03 12:30:00,358.75,358.87,358.43,358.43,2930.0,353.8879,354.0063,353.5722,353.5722,2930.0
2023-10-03 12:35:00,358.46,358.51,358.21,358.51,711.0,353.6018,353.6511,353.3552,353.6511,711.0
2023-10-03 12:40:00,358.3,358.37,357.85,357.85,1963.0,353.444,353.513,353.0001,353.0001,1963.0
2023-10-03 12:45:00,357.75,358.17,357.6,358.17,1650.0,352.9014,353.3158,352.7535,353.3158,1650.0
2023-10-03 12:50:00,358.26,358.26,357.88,357.88,1805.0,353.4045,353.4045,353.0297,353.0297,1805.0
2023-10-03 12:55:00,357.88,358.4,357.72,357.88,3700.0,353.0297,353.5426,352.8719,353.0297,3700.0
2023-10-03 13:00:00,358.03,358.3,358.03,358.03,1400.0,353.1777,353.444,353.1777,353.1777,1400.0
2023-10-03 13:05:00,358.05,358.07,357.64,357.8,2000.0,353.1974,353.2171,352.7929,352.9508,2000.0
2023-10-03 13:10:00,357.97,358.08,357.89,357.98,1652.0,353.1185,353.227,353.0396,353.1283,1652.0
2023-10-03 13:15:00,358.06,358.17,357.73,357.89,1803.0,353.2072,353.3158,352.8817,353.0396,1803.0
2023-10-03 13:20:00,357.7,358.31,357.56,358.28,2406.0,352.8521,353.4539,352.714,353.4243,2406.0
2023-10-03 13:25:00,358.12,358.12,357.59,357.84,3168.0,353.2664,353.2664,352.7436,352.9902,3168.0
2023-10-03 13:30:00,357.84,357.84,357.52,357.52,2115.0,352.9902,352.9902,352.6746,352.6746,2115.0
2023-10-03 13:35:00,357.52,357.58,357.24,357.38,5077.0,352.6746,352.7338,352.3984,352.5365,5077.0
2023-10-03 13:40:00,357.53,357.53,357.0,357.08,5145.0,352.6844,352.6844,352.1616,352.2405,5145.0
2023-10-03 13:45:00,357.08,357.44,357.02,357.24,3138.0,352.2405,352.5956,352.1813,352.3984,3138.0
2023-10-03 13:50:00,357.24,357.24,356.91,357.04,1200.0,352.3984,352.3984,352.0728,352.2011,1200.0
2023-10-03 13:55:00,356.93,357.05,356.62,356.77,1508.0,352.0926,352.2109,351.7868,351.9347,1508.0
2023-10-03 14:00:00,356.8,356.8,356.22,356.33,2537.0,351.9643,351.9643,351.3922,351.5007,2537.0
2023-10-03 14:05:00,356.32,356.38,356.14,356.21,5590.0,351.4908,351.55,351.3133,351.3823,5590.0
2023-10-03 14:10:00,356.28,356.46,356.12,356.33,2485.0,351.4514,351.6289,351.2935,351.5007,2485.0
2023-10-03 14:15:00,356.24,356.24,355.78,356.12,4114.0,351.4119,351.4119,350.9581,351.2935,4114.0
2023-10-03 14:20:00,356.05,356.19,355.83,356.19,2325.0,351.2245,351.3626,351.0075,351.3626,2325.0
2023-10-03 14:25:00,356.11,356.18,355.52,355.63,4744.0,351.2837,351.3527,350.7017,350.8102,4744.0
2023-10-03 14:30:00,355.56,355.8,355.51,355.66,5319.0,350.7411,350.9779,350.6918,350.8398,5319.0
2023-10-03 14:35:00,355.54,356.01,355.3,355.98,8020.0,350.7214,351.185,350.4847,351.1554,8020.0
2023-10-03 14:40:00,356.02,356.33,355.89,356.27,5231.0,351.1949,351.5007,351.0667,351.4415,5231.0
2023-10-03 14:45:00,356.12,356.33,355.84,355.9,3567.0,351.2935,351.5007,351.0173,351.0765,3567.0
2023-10-03 14:50:00,356.02,356.43,355.99,356.1,4142.0,351.1949,351.5993,351.1653,351.2738,4142.0
2023-10-03 14:55:00,356.11,356.32,355.96,356.27,6386.0,351.2837,351.4908,351.1357,351.4415,6386.0
2023-10-03 15:00:00,356.28,356.46,355.9,355.97,22543.0,351.4514,351.6289,351.0765,351.1456,22543.0
2023-10-03 15:05:00,355.96,356.0,355.58,355.68,6647.0,351.1357,351.1752,350.7609,350.8595,6647.0
2023-10-03 15:10:00,355.71,355.78,355.37,355.39,6564.0,350.8891,350.9581,350.5537,350.5734,6564.0
2023-10-03 15:15:00,355.4,355.55,355.38,355.51,4321.0,350.5833,350.7313,350.5636,350.6918,4321.0
2023-10-03 15:20:00,355.53,355.89,355.4,355.79,4889.0,350.7115,351.0667,350.5833,350.968,4889.0
2023-10-03 15:25:00,355.7,355.72,355.33,355.43,4577.0,350.8792,350.899,350.5142,350.6129,4577.0
2023-10-03 15:30:00,355.41,355.5,355.0,355.31,12043.0,350.5932,350.6819,350.1887,350.4945,12043.0
2023-10-03 15:35:00,355.3,355.61,355.23,355.33,8636.0,350.4847,350.7905,350.4156,350.5142,8636.0
2023-10-03 15:40:00,355.47,356.13,355.34,355.93,12868.0,350.6523,351.3034,350.5241,351.1061,12868.0
2023-10-03 15:45:00,355.77,355.82,355.4,355.62,19839.0,350.9483,350.9976,350.5833,350.8003,19839.0
2023-10-03 15:50:00,355.54,356.11,355.47,355.79,29921.0,350.7214,351.2837,350.6523,350.968,29921.0
2023-10-03 15:55:00,355.73,356.52,355.69,356.52,50536.0,350.9088,351.6881,350.8694,351.6881,50536.0
2023-10-04 09:30:00,357.91,359.94,357.24,359.79,18517.0,353.0593,355.0618,352.3984,354.9138,18517.0
2023-10-04 09:35:00,359.12,361.23,359.0,360.2,12322.0,354.2529,356.3343,354.1345,355.3182,12322.0
2023-10-04 09:40:00,360.0,360.01,357.94,357.94,3047.0,355.121,355.1308,353.0889,353.0889,3047.0
2023-10-04 09:45:00,357.68,357.99,357.27,357.99,1802.0,352.8324,353.1382,352.428,353.1382,1802.0
2023-10-04 09:50:00,357.4,358.15,357.4,358.15,2029.0,352.5562,353.296,352.5562,353.296,2029.0
2023-10-04 09:55:00,358.33,359.08,358.17,359.08,7538.0,353.4736,354.2134,353.3158,354.2134,7538.0
2023-10-04 10:00:00,358.64,359.0,357.44,357.44,6036.0,353.7794,354.1345,352.5956,352.5956,6036.0
2023-10-04 10:05:00,357.37,358.15,357.0,358.03,8275.0,352.5266,353.296,352.1616,353.1777,8275.0
2023-10-04 10:10:00,358.48,358.48,357.45,357.46,12237.0,353.6216,353.6216,352.6055,352.6154,12237.0
2023-10-04 10:15:00,357.46,357.46,356.84,357.1,13147.0,352.6154,352.6154,352.0038,352.2603,13147.0
2023-10-04 10:20:00,357.37,357.5,356.9,357.13,7140.0,352.5266,352.6548,352.063,352.2899,7140.0
2023-10-04 10:25:00,357.55,357.6,357.1,357.21,1428.0,352.7042,352.7535,352.2603,352.3688,1428.0
2023-10-04 10:30:00,357.05,358.0,356.97,358.0,3994.0,352.2109,353.1481,352.132,353.1481,3994.0
2023-10-04 10:35:00,358.0,358.49,358.0,358.24,1008.0,353.1481,353.6314,353.1481,353.3848,1008.0
2023-10-04 10:40:00,358.36,358.47,358.07,358.23,1700.0,353.5032,353.6117,353.2171,353.3749,1700.0
2023-10-04 10:45:00,358.23,358.29,357.37,357.4,2641.0,353.3749,353.4341,352.5266,352.5562,2641.0
2023-10-04 10:50:00,357.49,358.04,357.49,357.73,2702.0,352.645,353.1875,352.645,352.8817,2702.0
2023-10-04 10:55:00,357.59,357.59,357.09,357.09,7449.0,352.7436,352.7436,352.2504,352.2504,7449.0
2023-10-04 11:00:00,357.09,357.51,357.09,357.38,1258.0,352.2504,352.6647,352.2504,352.5365,1258.0
2023-10-04 11:05:00,357.79,358.27,357.62,358.03,5656.0,352.9409,353.4144,352.7732,353.1777,5656.0
2023-10-04 11:10:00,358.13,358.37,358.01,358.03,1837.0,353.2763,353.513,353.1579,353.1777,1837.0
2023-10-04 11:15:00,358.16,358.92,357.79,358.9,1200.0,353.3059,354.0556,352.9409,354.0359,1200.0
2023-10-04 11:20:00,359.27,359.57,358.91,358.98,3511.0,354.4008,354.6968,354.0457,354.1148,3511.0
2023-10-04 11:25:00,359.17,359.7,358.98,359.7,4275.0,354.3022,354.825,354.1148,354.825,4275.0
2023-10-04 11:30:00,359.65,359.92,359.56,359.92,9293.0,354.7757,355.042,354.6869,355.042,9293.0
2023-10-04 11:35:00,359.61,359.76,359.33,359.69,5785.0,354.7362,354.8842,354.46,354.8152,5785.0
2023-10-04 11:40:00,359.49,359.56,359.13,359.28,2494.0,354.6179,354.6869,354.2627,354.4107,2494.0
2023-10-04 11:45:00,359.13,360.3,359.12,359.75,2174.0,354.2627,355.4169,354.2529,354.8743,2174.0
2023-10-04 11:50:00,360.04,360.04,359.46,359.8,1100.0,355.1604,355.1604,354.5883,354.9237,1100.0
2023-10-04 11:55:00,359.55,360.17,359.53,359.77,4198.0,354.6771,355.2887,354.6573,354.8941,4198.0
2023-10-04 12:00:00,359.96,359.96,359.26,359.26,3413.0,355.0815,355.0815,354.391,354.391,3413.0
2023-10-04 12:05:00,359.55,360.0,359.55,359.78,1201.0,354.6771,355.121,354.6771,354.9039,1201.0
2023-10-04 12:10:00,359.95,360.15,359.55,359.55,3531.0,355.0716,355.2689,354.6771,354.6771,3531.0
2023-10-04 12:15:00,359.81,360.38,359.62,360.35,3882.0,354.9335,355.4958,354.7461,355.4662,3882.0
2023-10-04 12:20:00,360.34,360.8,360.15,360.56,4128.0,355.4563,355.9101,355.2689,355.6734,4128.0
2023-10-04 12:25:00,360.7,360.86,360.65,360.86,1166.0,355.8115,355.9693,355.7621,355.9693,1166.0
2023-10-04 12:30:00,360.94,360.98,360.74,360.74,2012.0,356.0482,356.0877,355.8509,355.8509,2012.0
2023-10-04 12:35:00,360.77,360.77,360.48,360.49,1103.0,355.8805,355.8805,355.5944,355.6043,1103.0
2023-10-04 12:40:00,360.5,361.14,360.32,360.33,4585.0,355.6142,356.2455,355.4366,355.4465,4585.0
2023-10-04 12:45:00,360.17,360.95,360.17,360.86,6468.0,355.2887,356.0581,355.2887,355.9693,6468.0
2023-10-04 12:50:00,360.71,360.83,360.38,360.42,7867.0,355.8213,355.9397,355.4958,355.5353,7867.0
2023-10-04 12:55:00,360.39,360.68,360.27,360.61,13040.0,355.5057,355.7917,355.3873,355.7227,13040.0
2023-10-04 13:00:00,360.65,360.83,360.45,360.45,5199.0,355.7621,355.9397,355.5649,355.5649,5199.0
2023-10-04 13:05:00,360.54,360.77,360.51,360.69,4566.0,355.6536,355.8805,355.624,355.8016,4566.0
2023-10-04 13:10:00,360.66,360.7,360.33,360.41,5674.0,355.772,355.8115,355.4465,355.5254,5674.0
2023-10-04 13:15:00,360.31,360.45,360.15,360.27,2112.0,355.4268,355.5649,355.2689,355.3873,2112.0
2023-10-04 13:20:00,360.17,360.38,359.79,359.79,3960.0,355.2887,355.4958,354.9138,354.9138,3960.0
2023-10-04 13:25:00,360.01,360.01,359.48,359.74,6959.0,355.1308,355.1308,354.608,354.8645,6959.0
2023-10-04 13:30:00,359.74,360.1,359.66,360.01,4591.0,354.8645,355.2196,354.7856,355.1308,4591.0
2023-10-04 13:35:00,360.08,360.08,359.85,359.86,3830.0,355.1999,355.1999,354.973,354.9829,3830.0
2023-10-04 13:40:00,359.89,360.13,359.54,359.9,4414.0,355.0124,355.2492,354.6672,355.0223,4414.0
2023-10-04 13:45:00,359.9,360.32,359.87,360.27,2025.0,355.0223,355.4366,354.9927,355.3873,2025.0
2023-10-04 13:50:00,360.08,360.12,359.1,359.1,9018.0,355.1999,355.2393,354.2332,354.2332,9018.0
2023-10-04 13:55:00,358.86,359.69,358.83,359.41,3957.0,353.9964,354.8152,353.9668,354.539,3957.0
2023-10-04 14:00:00,359.44,359.56,359.13,359.37,3297.0,354.5685,354.6869,354.2627,354.4995,3297.0
2023-10-04 14:05:00,359.59,359.63,358.9,358.9,3464.0,354.7165,354.756,354.0359,354.0359,3464.0
2023-10-04 14:10:00,358.9,359.23,358.84,358.85,4505.0,354.0359,354.3614,353.9767,353.9865,4505.0
2023-10-04 14:15:00,358.9,359.54,358.79,359.54,6740.0,354.0359,354.6672,353.9274,354.6672,6740.0
2023-10-04 14:20:00,359.31,359.46,358.77,358.78,4808.0,354.4403,354.5883,353.9076,353.9175,4808.0
2023-10-04 14:25:00,358.81,359.52,358.81,359.4,5440.0,353.9471,354.6475,353.9471,354.5291,5440.0
2023-10-04 14:30:00,359.38,359.49,359.17,359.31,5121.0,354.5094,354.6179,354.3022,354.4403,5121.0
2023-10-04 14:35:00,359.03,359.24,358.45,359.13,6760.0,354.1641,354.3713,353.592,354.2627,6760.0
2023-10-04 14:40:00,359.12,359.75,359.07,359.75,3824.0,354.2529,354.8743,354.2036,354.8743,3824.0
2023-10-04 14:45:00,359.63,359.85,359.5,359.55,2600.0,354.756,354.973,354.6277,354.6771,2600.0
2023-10-04 14:50:00,359.43,359.64,359.35,359.41,4881.0,354.5587,354.7658,354.4798,354.539,4881.0
2023-10-04 14:55:00,359.4,359.91,359.4,359.77,2617.0,354.5291,355.0322,354.5291,354.8941,2617.0
2023-10-04 15:00:00,360.0,360.22,359.69,359.75,3619.0,355.121,355.338,354.8152,354.8743,3619.0
2023-10-04 15:05:00,359.76,360.09,359.66,359.99,4978.0,354.8842,355.2097,354.7856,355.1111,4978.0
2023-10-04 15:10:00,359.87,360.8,359.87,360.67,3695.0,354.9927,355.9101,354.9927,355.7819,3695.0
2023-10-04 15:15:00,360.68,361.5,360.68,360.92,7679.0,355.7917,356.6006,355.7917,356.0285,7679.0
2023-10-04 15:20:00,361.23,361.49,361.11,361.37,5507.0,356.3343,356.5908,356.2159,356.4724,5507.0
2023-10-04 15:25:00,361.49,361.63,361.1,361.18,5920.0,356.5908,356.7289,356.206,356.285,5920.0
2023-10-04 15:30:00,361.28,361.4,361.06,361.08,8490.0,356.3836,356.502,356.1666,356.1863,8490.0
2023-10-04 15:35:00,361.18,361.85,361.18,361.32,12508.0,356.285,356.9459,356.285,356.4231,12508.0
2023-10-04 15:40:00,361.24,361.8,361.15,361.6,11050.0,356.3441,356.8966,356.2554,356.6993,11050.0
2023-10-04 15:45:00,361.5,361.86,361.36,361.36,13470.0,356.6006,356.9557,356.4625,356.4625,13470.0
2023-10-04 15:50:00,361.19,361.68,360.82,361.68,21766.0,356.2948,356.7782,355.9298,356.7782,21766.0
2023-10-04 15:55:00,361.61,362.58,361.49,362.28,79483.0,356.7091,357.666,356.5908,357.3701,79483.0
2023-10-05 09:30:00,361.13,362.42,361.09,362.27,12903.0,356.2356,357.5082,356.1962,357.3602,12903.0
2023-10-05 09:35:00,361.88,362.43,361.35,361.86,4843.0,356.9755,357.518,356.4527,356.9557,4843.0
2023-10-05 09:40:00,361.43,361.53,360.68,360.68,1593.0,356.5316,356.6302,355.7917,355.7917,1593.0
2023-10-05 09:45:00,360.47,361.1,360.01,360.45,4266.0,355.5846,356.206,355.1308,355.5649,4266.0
2023-10-05 09:50:00,360.7,361.38,360.7,361.09,1900.0,355.8115,356.4823,355.8115,356.1962,1900.0
2023-10-05 09:55:00,361.07,361.82,361.07,361.6,5904.0,356.1765,356.9163,356.1765,356.6993,5904.0
2023-10-05 10:00:00,361.72,361.81,360.73,360.87,5697.0,356.8176,356.9064,355.8411,355.9792,5697.0
2023-10-05 10:05:00,360.89,361.07,360.23,360.82,3862.0,355.9989,356.1765,355.3478,355.9298,3862.0
2023-10-05 10:10:00,360.59,360.66,360.24,360.45,3064.0,355.703,355.772,355.3577,355.5649,3064.0
2023-10-05 10:15:00,360.3,360.53,359.9,360.28,4828.0,355.4169,355.6438,355.0223,355.3972,4828.0
2023-10-05 10:20:00,360.54,360.55,359.67,359.95,3784.0,355.6536,355.6635,354.7954,355.0716,3784.0
2023-10-05 10:25:00,359.87,360.21,359.61,359.87,3673.0,354.9927,355.3281,354.7362,354.9927,3673.0
2023-10-05 10:30:00,359.75,359.82,359.41,359.48,3508.0,354.8743,354.9434,354.539,354.608,3508.0
2023-10-05 10:35:00,359.41,359.66,358.82,358.82,3474.0,354.539,354.7856,353.9569,353.9569,3474.0
2023-10-05 10:40:00,359.03,359.5,358.66,359.17,4735.0,354.1641,354.6277,353.7991,354.3022,4735.0
2023-10-05 10:45:00,359.05,359.43,359.05,359.36,2100.0,354.1838,354.5587,354.1838,354.4896,2100.0
2023-10-05 10:50:00,359.06,359.06,358.41,358.46,3893.0,354.1937,354.1937,353.5525,353.6018,3893.0
2023-10-05 10:55:00,358.52,358.77,358.02,358.35,3689.0,353.661,353.9076,353.1678,353.4933,3689.0
2023-10-05 11:00:00,358.33,358.37,357.92,358.0,2856.0,353.4736,353.513,353.0691,353.1481,2856.0
2023-10-05 11:05:00,357.85,357.89,357.45,357.81,2360.0,353.0001,353.0396,352.6055,352.9606,2360.0
2023-10-05 11:10:00,357.81,358.11,357.59,357.84,4073.0,352.9606,353.2566,352.7436,352.9902,4073.0
2023-10-05 11:15:00,357.91,358.58,357.89,358.25,12017.0,353.0593,353.7202,353.0396,353.3947,12017.0
2023-10-05 11:20:00,358.38,358.94,358.29,358.94,2204.0,353.5229,354.0753,353.4341,354.0753,2204.0
2023-10-05 11:25:00,358.91,358.91,358.25,358.53,4475.0,354.0457,354.0457,353.3947,353.6709,4475.0
2023-10-05 11:30:00,358.46,358.72,358.45,358.62,1607.0,353.6018,353.8583,353.592,353.7597,1607.0
2023-10-05 11:35:00,358.63,359.29,358.62,359.28,3091.0,353.7695,354.4206,353.7597,354.4107,3091.0
2023-10-05 11:40:00,358.95,359.21,358.84,358.84,1695.0,354.0852,354.3417,353.9767,353.9767,1695.0
2023-10-05 11:45:00,359.12,359.57,358.8,359.56,4656.0,354.2529,354.6968,353.9372,354.6869,4656.0
2023-10-05 11:50:00,359.42,359.92,359.41,359.92,1251.0,354.5488,355.042,354.539,355.042,1251.0
2023-10-05 11:55:00,359.8,359.8,359.19,359.19,1939.0,354.9237,354.9237,354.3219,354.3219,1939.0
2023-10-05 12:00:00,359.18,359.78,359.11,359.78,4967.0,354.3121,354.9039,354.243,354.9039,4967.0
2023-10-05 12:05:00,359.81,360.11,359.81,359.97,3960.0,354.9335,355.2295,354.9335,355.0914,3960.0
2023-10-05 12:10:00,359.99,360.23,359.97,360.15,2450.0,355.1111,355.3478,355.0914,355.2689,2450.0
2023-10-05 12:15:00,359.94,360.28,359.94,360.12,1674.0,355.0618,355.3972,355.0618,355.2393,1674.0
2023-10-05 12:20:00,360.14,360.75,359.98,360.48,2489.0,355.2591,355.8608,355.1012,355.5944,2489.0
2023-10-05 12:25:00,360.62,360.82,360.61,360.81,1342.0,355.7326,355.9298,355.7227,355.92,1342.0
2023-10-05 12:30:00,360.81,360.97,360.52,360.52,1331.0,355.92,356.0778,355.6339,355.6339,1331.0
2023-10-05 12:35:00,360.78,360.79,360.45,360.64,4973.0,355.8904,355.9002,355.5649,355.7523,4973.0
2023-10-05 12:40:00,360.32,360.33,360.08,360.16,2935.0,355.4366,355.4465,355.1999,355.2788,2935.0
2023-10-05 12:45:00,360.15,360.15,359.78,359.78,2431.0,355.2689,355.2689,354.9039,354.9039,2431.0
2023-10-05 12:50:00,359.71,360.03,359.71,359.98,2931.0,354.8349,355.1505,354.8349,355.1012,2931.0
2023-10-05 12:55:00,359.99,360.03,359.74,359.74,1913.0,355.1111,355.1505,354.8645,354.8645,1913.0
2023-10-05 13:00:00,359.85,359.89,359.5,359.5,1932.0,354.973,355.0124,354.6277,354.6277,1932.0
2023-10-05 13:05:00,359.4,359.4,359.14,359.14,1305.0,354.5291,354.5291,354.2726,354.2726,1305.0
2023-10-05 13:10:00,359.22,359.85,359.22,359.81,3525.0,354.3515,354.973,354.3515,354.9335,3525.0
2023-10-05 13:15:00,359.59,359.59,359.39,359.49,1228.0,354.7165,354.7165,354.5192,354.6179,1228.0
2023-10-05 13:20:00,359.38,359.8,359.38,359.69,2749.0,354.5094,354.9237,354.5094,354.8152,2749.0
2023-10-05 13:25:00,359.48,359.64,359.47,359.63,1878.0,354.608,354.7658,354.5981,354.756,1878.0
2023-10-05 13:30:00,359.65,360.12,359.45,360.12,8634.0,354.7757,355.2393,354.5784,355.2393,8634.0
2023-10-05 13:35:00,360.26,360.97,360.23,360.97,3410.0,355.3774,356.0778,355.3478,356.0778,3410.0
2023-10-05 13:40:00,360.65,360.81,360.65,360.7,716.0,355.7621,355.92,355.7621,355.8115,716.0
2023-10-05 13:45:00,360.78,360.86,360.49,360.74,2371.0,355.8904,355.9693,355.6043,355.8509,2371.0
2023-10-05 13:50:00,360.54,360.75,360.4,360.56,3264.0,355.6536,355.8608,355.5155,355.6734,3264.0
2023-10-05 13:55:00,360.43,360.58,360.22,360.46,1709.0,355.5451,355.6931,355.338,355.5747,1709.0
2023-10-05 14:00:00,360.65,361.14,360.65,361.0,2651.0,355.7621,356.2455,355.7621,356.1074,2651.0
2023-10-05 14:05:00,360.85,360.85,360.48,360.56,1421.0,355.9594,355.9594,355.5944,355.6734,1421.0
2023-10-05 14:10:00,360.75,360.76,360.39,360.53,3545.0,355.8608,355.8707,355.5057,355.6438,3545.0
2023-10-05 14:15:00,360.5,360.8,360.49,360.53,1846.0,355.6142,355.9101,355.6043,355.6438,1846.0
2023-10-05 14:20:00,360.56,360.66,360.44,360.44,2793.0,355.6734,355.772,355.555,355.555,2793.0
2023-10-05 14:25:00,360.39,360.39,360.05,360.35,4074.0,355.5057,355.5057,355.1703,355.4662,4074.0
2023-10-05 14:30:00,360.49,360.83,360.44,360.79,1000.0,355.6043,355.9397,355.555,355.9002,1000.0
2023-10-05 14:35:00,360.79,361.13,360.63,361.13,5959.0,355.9002,356.2356,355.7424,356.2356,5959.0
2023-10-05 14:40:00,361.29,361.29,360.7,360.7,1450.0,356.3935,356.3935,355.8115,355.8115,1450.0
2023-10-05 14:45:00,360.86,360.86,360.84,360.84,600.0,355.9693,355.9693,355.9496,355.9496,600.0
2023-10-05 14:50:00,360.86,361.29,360.86,361.15,2837.0,355.9693,356.3935,355.9693,356.2554,2837.0
2023-10-05 14:55:00,360.99,361.14,360.96,361.14,1546.0,356.0975,356.2455,356.0679,356.2455,1546.0
2023-10-05 15:00:00,361.16,361.39,361.06,361.39,1153.0,356.2652,356.4921,356.1666,356.4921,1153.0
2023-10-05 15:05:00,361.43,361.56,361.32,361.51,3885.0,356.5316,356.6598,356.4231,356.6105,3885.0
2023-10-05 15:10:00,361.38,361.38,360.92,361.25,3645.0,356.4823,356.4823,356.0285,356.354,3645.0
2023-10-05 15:15:00,361.15,361.42,361.15,361.33,2411.0,356.2554,356.5217,356.2554,356.4329,2411.0
2023-10-05 15:20:00,361.25,361.42,360.94,361.1,3657.0,356.354,356.5217,356.0482,356.206,3657.0
2023-10-05 15:25:00,361.08,361.48,361.08,361.48,2200.0,356.1863,356.5809,356.1863,356.5809,2200.0
2023-10-05 15:30:00,361.6,361.71,361.5,361.51,2391.0,356.6993,356.8078,356.6006,356.6105,2391.0
2023-10-05 15:35:00,361.57,361.71,361.49,361.58,2180.0,356.6697,356.8078,356.5908,356.6795,2180.0
2023-10-05 15:40:00,361.59,361.62,361.39,361.44,4213.0,356.6894,356.719,356.4921,356.5414,4213.0
2023-10-05 15:45:00,361.45,362.08,361.45,362.08,9554.0,356.5513,357.1728,356.5513,357.1728,9554.0
2023-10-05 15:50:00,361.91,362.02,361.7,361.79,7023.0,357.0051,357.1136,356.7979,356.8867,7023.0
2023-10-05 15:55:00,361.64,361.71,361.01,361.24,57069.0,356.7387,356.8078,356.1173,356.3441,57069.0
2023-10-06 09:30:00,359.66,359.66,359.23,359.26,14512.0,354.7856,354.7856,354.3614,354.391,14512.0
2023-10-06 09:35:00,358.91,359.44,358.49,358.95,6778.0,354.0457,354.5685,353.6314,354.0852,6778.0
2023-10-06 09:40:00,358.5,358.91,358.09,358.58,3131.0,353.6413,354.0457,353.2368,353.7202,3131.0
2023-10-06 09:45:00,358.52,359.23,357.82,358.0,7620.0,353.661,354.3614,352.9705,353.1481,7620.0
2023-10-06 09:50:00,357.88,358.63,357.55,358.44,8400.0,353.0297,353.7695,352.7042,353.5821,8400.0
2023-10-06 09:55:00,358.11,359.06,357.91,358.86,4487.0,353.2566,354.1937,353.0593,353.9964,4487.0
2023-10-06 10:00:00,358.71,358.84,358.31,358.63,4414.0,353.8484,353.9767,353.4539,353.7695,4414.0
2023-10-06 10:05:00,358.32,358.94,358.15,358.15,2024.0,353.4637,354.0753,353.296,353.296,2024.0
2023-10-06 10:10:00,358.56,358.83,358.02,358.03,5562.0,353.7005,353.9668,353.1678,353.1777,5562.0
2023-10-06 10:15:00,358.11,358.49,358.11,358.26,2900.0,353.2566,353.6314,353.2566,353.4045,2900.0
2023-10-06 10:20:00,358.22,359.09,357.7,359.09,5793.0,353.3651,354.2233,352.8521,354.2233,5793.0
2023-10-06 10:25:00,359.1,359.76,359.03,359.76,2600.0,354.2332,354.8842,354.1641,354.8842,2600.0
2023-10-06 10:30:00,360.17,360.76,360.17,360.54,2076.0,355.2887,355.8707,355.2887,355.6536,2076.0
2023-10-06 10:35:00,360.74,361.15,360.37,361.15,2450.0,355.8509,356.2554,355.4859,356.2554,2450.0
2023-10-06 10:40:00,361.17,361.17,360.37,360.76,2651.0,356.2751,356.2751,355.4859,355.8707,2651.0
2023-10-06 10:45:00,360.6,360.89,360.53,360.58,5546.0,355.7128,355.9989,355.6438,355.6931,5546.0
2023-10-06 10:50:00,360.59,360.78,360.07,360.22,1710.0,355.703,355.8904,355.19,355.338,1710.0
2023-10-06 10:55:00,360.16,360.23,359.72,360.04,4489.0,355.2788,355.3478,354.8447,355.1604,4489.0
2023-10-06 11:00:00,360.42,360.52,360.06,360.44,4378.0,355.5353,355.6339,355.1801,355.555,4378.0
2023-10-06 11:05:00,360.46,361.01,360.41,360.88,2540.0,355.5747,356.1173,355.5254,355.989,2540.0
2023-10-06 11:10:00,361.02,361.3,360.78,361.17,3862.0,356.1271,356.4033,355.8904,356.2751,3862.0
2023-10-06 11:15:00,361.14,361.21,360.93,361.0,805.0,356.2455,356.3146,356.0383,356.1074,805.0
2023-10-06 11:20:00,360.95,361.34,360.76,361.24,1903.0,356.0581,356.4428,355.8707,356.3441,1903.0
2023-10-06 11:25:00,361.4,362.25,361.4,361.71,3178.0,356.502,357.3405,356.502,356.8078,3178.0
2023-10-06 11:30:00,361.76,362.77,361.76,362.77,5251.0,356.8571,357.8534,356.8571,357.8534,5251.0
2023-10-06 11:35:00,362.63,362.8,362.52,362.8,1184.0,357.7153,357.883,357.6068,357.883,1184.0
2023-10-06 11:40:00,362.94,363.37,362.64,363.37,2773.0,358.0211,358.4453,357.7252,358.4453,2773.0
2023-10-06 11:45:00,363.33,363.78,363.26,363.78,1096.0,358.4058,358.8497,358.3368,358.8497,1096.0
2023-10-06 11:50:00,363.5,363.77,363.47,363.71,3782.0,358.5735,358.8399,358.5439,358.7807,3782.0
2023-10-06 11:55:00,363.69,364.47,363.54,364.32,3107.0,358.7609,359.5304,358.613,359.3824,3107.0
2023-10-06 12:00:00,364.51,364.78,364.37,364.72,1033.0,359.5698,359.8362,359.4317,359.777,1033.0
2023-10-06 12:05:00,364.44,364.63,364.31,364.55,2019.0,359.5008,359.6882,359.3725,359.6093,2019.0
2023-10-06 12:10:00,364.54,364.54,364.12,364.12,2888.0,359.5994,359.5994,359.1851,359.1851,2888.0
2023-10-06 12:15:00,364.12,364.3,364.06,364.3,2379.0,359.1851,359.3627,359.1259,359.3627,2379.0
2023-10-06 12:20:00,363.95,363.95,363.38,363.84,2289.0,359.0174,359.0174,358.4551,358.9089,2289.0
2023-10-06 12:25:00,363.9,364.17,363.7,363.97,1918.0,358.9681,359.2344,358.7708,359.0371,1918.0
2023-10-06 12:30:00,363.95,364.24,363.95,364.01,2324.0,359.0174,359.3035,359.0174,359.0766,2324.0
2023-10-06 12:35:00,363.9,364.2,363.77,364.03,2475.0,358.9681,359.264,358.8399,359.0963,2475.0
2023-10-06 12:40:00,364.13,364.32,364.01,364.17,1701.0,359.195,359.3824,359.0766,359.2344,1701.0
2023-10-06 12:45:00,364.19,364.49,364.19,364.27,1854.0,359.2542,359.5501,359.2542,359.3331,1854.0
2023-10-06 12:50:00,364.27,364.35,363.76,363.96,2967.0,359.3331,359.412,358.83,359.0273,2967.0
2023-10-06 12:55:00,363.93,363.94,363.75,363.91,2200.0,358.9977,359.0076,358.8201,358.978,2200.0
2023-10-06 13:00:00,363.94,364.16,363.73,363.79,2540.0,359.0076,359.2246,358.8004,358.8596,2540.0
2023-10-06 13:05:00,363.63,363.91,363.63,363.74,2363.0,358.7018,358.978,358.7018,358.8103,2363.0
2023-10-06 13:10:00,363.72,364.15,363.57,364.11,5758.0,358.7905,359.2147,358.6426,359.1753,5758.0
2023-10-06 13:15:00,364.09,364.34,364.09,364.22,1868.0,359.1555,359.4021,359.1555,359.2838,1868.0
2023-10-06 13:20:00,364.25,364.69,364.19,364.69,3888.0,359.3134,359.7474,359.2542,359.7474,3888.0
2023-10-06 13:25:00,364.62,365.0,364.57,364.66,2390.0,359.6783,360.0532,359.629,359.7178,2390.0
2023-10-06 13:30:00,364.81,365.4,364.81,365.3,2216.0,359.8658,360.4478,359.8658,360.3491,2216.0
2023-10-06 13:35:00,365.27,365.27,364.95,365.01,3432.0,360.3195,360.3195,360.0039,360.0631,3432.0
2023-10-06 13:40:00,365.12,365.12,364.44,364.69,1352.0,360.1716,360.1716,359.5008,359.7474,1352.0
2023-10-06 13:45:00,364.73,364.93,364.71,364.81,608.0,359.7868,359.9841,359.7671,359.8658,608.0
2023-10-06 13:50:00,364.83,364.84,364.75,364.81,2400.0,359.8855,359.8954,359.8066,359.8658,2400.0
2023-10-06 13:55:00,364.75,365.07,364.74,365.05,3707.0,359.8066,360.1222,359.7967,360.1025,3707.0
2023-10-06 14:00:00,364.71,364.86,364.68,364.69,2178.0,359.7671,359.9151,359.7375,359.7474,2178.0
2023-10-06 14:05:00,364.56,364.86,364.56,364.86,1500.0,359.6192,359.9151,359.6192,359.9151,1500.0
2023-10-06 14:10:00,364.86,365.01,364.74,364.78,3361.0,359.9151,360.0631,359.7967,359.8362,3361.0
2023-10-06 14:15:00,364.67,365.04,364.67,365.04,2619.0,359.7277,360.0926,359.7277,360.0926,2619.0
2023-10-06 14:20:00,364.99,365.17,364.98,364.98,2934.0,360.0433,360.2209,360.0335,360.0335,2934.0
2023-10-06 14:25:00,365.01,365.26,365.01,365.26,4046.0,360.0631,360.3097,360.0631,360.3097,4046.0
2023-10-06 14:30:00,365.23,365.52,365.19,365.4,4333.0,360.2801,360.5661,360.2406,360.4478,4333.0
2023-10-06 14:35:00,365.55,365.77,365.47,365.77,2760.0,360.5957,360.8128,360.5168,360.8128,2760.0
2023-10-06 14:40:00,365.78,365.89,365.52,365.65,2352.0,360.8226,360.9311,360.5661,360.6944,2352.0
2023-10-06 14:45:00,365.8,366.18,365.72,365.85,2899.0,360.8423,361.2172,360.7634,360.8917,2899.0
2023-10-06 14:50:00,365.86,365.93,365.69,365.79,2955.0,360.9015,360.9706,360.7338,360.8325,2955.0
2023-10-06 14:55:00,365.82,365.86,365.59,365.86,2583.0,360.8621,360.9015,360.6352,360.9015,2583.0
2023-10-06 15:00:00,365.64,365.82,365.26,365.26,5787.0,360.6845,360.8621,360.3097,360.3097,5787.0
2023-10-06 15:05:00,365.16,365.6,365.16,365.44,7154.0,360.211,360.6451,360.211,360.4872,7154.0
2023-10-06 15:10:00,365.37,365.37,364.81,365.2,7803.0,360.4182,360.4182,359.8658,360.2505,7803.0
2023-10-06 15:15:00,365.24,365.24,364.72,364.8,6375.0,360.2899,360.2899,359.777,359.8559,6375.0
2023-10-06 15:20:00,364.8,365.15,364.68,365.15,8107.0,359.8559,360.2012,359.7375,360.2012,8107.0
2023-10-06 15:25:00,365.05,365.1,364.7,365.0,7946.0,360.1025,360.1518,359.7573,360.0532,7946.0
2023-10-06 15:30:00,365.0,365.16,364.68,364.8,8259.0,360.0532,360.211,359.7375,359.8559,8259.0
2023-10-06 15:35:00,364.89,365.33,364.86,365.25,8114.0,359.9447,360.3787,359.9151,360.2998,8114.0
2023-10-06 15:40:00,365.25,365.28,364.7,364.81,8129.0,360.2998,360.3294,359.7573,359.8658,8129.0
2023-10-06 15:45:00,364.79,365.15,364.72,364.76,20118.0,359.846,360.2012,359.777,359.8164,20118.0
2023-10-06 15:50:00,364.7,364.8,363.86,363.86,23456.0,359.7573,359.8559,358.9286,358.9286,23456.0
2023-10-06 15:55:00,363.86,364.29,363.84,364.06,56915.0,358.9286,359.3528,358.9089,359.1259,56915.0
2023-10-09 09:30:00,361.98,363.76,361.98,363.76,17073.0,357.0741,358.83,357.0741,358.83,17073.0
2023-10-09 09:35:00,363.3,364.15,363.3,363.4,1404.0,358.3762,359.2147,358.3762,358.4749,1404.0
2023-10-09 09:40:00,363.43,363.87,363.08,363.54,2935.0,358.5045,358.9385,358.1592,358.613,2935.0
2023-10-09 09:45:00,363.69,363.99,363.29,363.36,4469.0,358.7609,359.0569,358.3664,358.4354,4469.0
2023-10-09 09:50:00,363.51,363.79,363.08,363.08,5350.0,358.5834,358.8596,358.1592,358.1592,5350.0
2023-10-09 09:55:00,363.15,363.47,362.88,362.88,4160.0,358.2283,358.5439,357.9619,357.9619,4160.0
2023-10-09 10:00:00,363.08,363.58,362.93,363.58,6068.0,358.1592,358.6524,358.0112,358.6524,6068.0
2023-10-09 10:05:00,363.5,363.96,363.5,363.96,1501.0,358.5735,359.0273,358.5735,359.0273,1501.0
2023-10-09 10:10:00,363.98,364.11,363.5,363.5,2620.0,359.047,359.1753,358.5735,358.5735,2620.0
2023-10-09 10:15:00,363.51,363.81,363.5,363.64,2883.0,358.5834,358.8793,358.5735,358.7116,2883.0
2023-10-09 10:20:00,363.77,364.17,363.76,364.11,3001.0,358.8399,359.2344,358.83,359.1753,3001.0
2023-10-09 10:25:00,364.13,364.26,363.7,363.83,6866.0,359.195,359.3232,358.7708,358.899,6866.0
2023-10-09 10:30:00,363.81,363.85,363.6,363.78,1563.0,358.8793,358.9188,358.6722,358.8497,1563.0
2023-10-09 10:35:00,363.53,363.74,363.47,363.47,4686.0,358.6031,358.8103,358.5439,358.5439,4686.0
2023-10-09 10:40:00,363.44,363.63,363.42,363.63,5352.0,358.5143,358.7018,358.4946,358.7018,5352.0
2023-10-09 10:45:00,363.93,363.93,363.28,363.3,4388.0,358.9977,358.9977,358.3565,358.3762,4388.0
2023-10-09 10:50:00,363.29,363.48,363.07,363.38,4415.0,358.3664,358.5538,358.1493,358.4551,4415.0
2023-10-09 10:55:00,363.38,363.79,363.38,363.69,1925.0,358.4551,358.8596,358.4551,358.7609,1925.0
2023-10-09 11:00:00,363.51,363.52,363.21,363.21,2096.0,358.5834,358.5932,358.2874,358.2874,2096.0
2023-10-09 11:05:00,363.21,363.44,362.91,363.31,2876.0,358.2874,358.5143,357.9915,358.3861,2876.0
2023-10-09 11:10:00,363.38,363.69,363.22,363.62,3625.0,358.4551,358.7609,358.2973,358.6919,3625.0
2023-10-09 11:15:00,363.62,363.62,363.36,363.4,2042.0,358.6919,358.6919,358.4354,358.4749,2042.0
2023-10-09 11:20:00,363.57,363.77,363.45,363.64,1879.0,358.6426,358.8399,358.5242,358.7116,1879.0
2023-10-09 11:25:00,363.76,364.15,363.75,364.01,3154.0,358.83,359.2147,358.8201,359.0766,3154.0
2023-10-09 11:30:00,364.17,364.94,364.12,364.86,6106.0,359.2344,359.994,359.1851,359.9151,6106.0
2023-10-09 11:35:00,364.82,365.08,364.63,364.94,22445.0,359.8756,360.1321,359.6882,359.994,22445.0
2023-10-09 11:40:00,364.88,364.89,364.55,364.58,2322.0,359.9348,359.9447,359.6093,359.6389,2322.0
2023-10-09 11:45:00,364.57,364.67,364.37,364.49,5928.0,359.629,359.7277,359.4317,359.5501,5928.0
2023-10-09 11:50:00,364.5,365.08,364.5,364.97,2413.0,359.56,360.1321,359.56,360.0236,2413.0
2023-10-09 11:55:00,364.97,365.01,364.74,364.74,2224.0,360.0236,360.0631,359.7967,359.7967,2224.0
2023-10-09 12:00:00,364.8,364.9,364.58,364.66,2300.0,359.8559,359.9545,359.6389,359.7178,2300.0
2023-10-09 12:05:00,364.66,365.2,364.65,365.14,1682.0,359.7178,360.2505,359.7079,360.1913,1682.0
2023-10-09 12:10:00,364.96,365.08,364.96,365.0,400.0,360.0137,360.1321,360.0137,360.0532,400.0
2023-10-09 12:15:00,364.93,365.25,364.75,365.25,9295.0,359.9841,360.2998,359.8066,360.2998,9295.0
2023-10-09 12:20:00,365.4,365.47,365.08,365.21,3561.0,360.4478,360.5168,360.1321,360.2603,3561.0
2023-10-09 12:25:00,365.06,365.06,364.57,364.57,1790.0,360.1124,360.1124,359.629,359.629,1790.0
2023-10-09 12:30:00,364.55,364.75,364.32,364.61,2331.0,359.6093,359.8066,359.3824,359.6685,2331.0
2023-10-09 12:35:00,364.78,364.78,364.53,364.54,1609.0,359.8362,359.8362,359.5896,359.5994,1609.0
2023-10-09 12:40:00,364.57,364.6,364.33,364.34,880.0,359.629,359.6586,359.3923,359.4021,880.0
2023-10-09 12:45:00,364.31,364.46,364.3,364.37,1242.0,359.3725,359.5205,359.3627,359.4317,1242.0
2023-10-09 12:50:00,364.37,364.5,364.29,364.32,1783.0,359.4317,359.56,359.3528,359.3824,1783.0
2023-10-09 12:55:00,364.46,364.55,363.97,364.18,3606.0,359.5205,359.6093,359.0371,359.2443,3606.0
2023-10-09 13:00:00,364.43,364.5,364.25,364.25,1800.0,359.4909,359.56,359.3134,359.3134,1800.0
2023-10-09 13:05:00,364.15,364.42,364.11,364.28,613.0,359.2147,359.4811,359.1753,359.3429,613.0
2023-10-09 13:10:00,364.17,364.42,364.16,364.31,850.0,359.2344,359.4811,359.2246,359.3725,850.0
2023-10-09 13:15:00,364.29,364.59,364.28,364.57,1985.0,359.3528,359.6487,359.3429,359.629,1985.0
2023-10-09 13:20:00,364.5,364.56,364.35,364.47,699.0,359.56,359.6192,359.412,359.5304,699.0
2023-10-09 13:25:00,364.47,364.92,364.47,364.92,1175.0,359.5304,359.9743,359.5304,359.9743,1175.0
2023-10-09 13:30:00,364.92,365.4,364.91,365.32,3811.0,359.9743,360.4478,359.9644,360.3689,3811.0
2023-10-09 13:35:00,365.31,365.44,365.13,365.37,1137.0,360.359,360.4872,360.1814,360.4182,1137.0
2023-10-09 13:40:00,365.56,366.24,365.56,366.24,1897.0,360.6056,361.2764,360.6056,361.2764,1897.0
2023-10-09 13:45:00,366.27,366.53,366.11,366.28,3808.0,361.306,361.5625,361.1481,361.3158,3808.0
2023-10-09 13:50:00,366.28,366.5,366.11,366.25,5903.0,361.3158,361.5329,361.1481,361.2862,5903.0
2023-10-09 13:55:00,366.38,366.6,366.2,366.6,6781.0,361.4145,361.6315,361.2369,361.6315,6781.0
2023-10-09 14:00:00,366.54,366.59,366.07,366.2,4385.0,361.5723,361.6216,361.1087,361.2369,4385.0
2023-10-09 14:05:00,366.29,366.64,366.29,366.58,1175.0,361.3257,361.671,361.3257,361.6118,1175.0
2023-10-09 14:10:00,366.54,366.54,366.24,366.34,678.0,361.5723,361.5723,361.2764,361.375,678.0
2023-10-09 14:15:00,366.42,366.56,366.25,366.52,3499.0,361.4539,361.592,361.2862,361.5526,3499.0
2023-10-09 14:20:00,366.31,366.45,366.25,366.44,1087.0,361.3454,361.4835,361.2862,361.4737,1087.0
2023-10-09 14:25:00,366.4,366.45,366.29,366.3,976.0,361.4342,361.4835,361.3257,361.3356,976.0
2023-10-09 14:30:00,366.36,366.61,366.28,366.28,2240.0,361.3948,361.6414,361.3158,361.3158,2240.0
2023-10-09 14:35:00,366.29,366.29,366.03,366.13,1911.0,361.3257,361.3257,361.0692,361.1679,1911.0
2023-10-09 14:40:00,366.27,366.76,366.27,366.76,973.0,361.306,361.7893,361.306,361.7893,973.0
2023-10-09 14:45:00,366.6,366.66,366.6,366.6,400.0,361.6315,361.6907,361.6315,361.6315,400.0
2023-10-09 14:50:00,366.66,366.9,366.59,366.9,2498.0,361.6907,361.9274,361.6216,361.9274,2498.0
2023-10-09 14:55:00,367.06,367.28,367.0,367.0,2109.0,362.0853,362.3023,362.0261,362.0261,2109.0
2023-10-09 15:00:00,366.94,366.96,366.7,366.93,2203.0,361.9669,361.9866,361.7301,361.957,2203.0
2023-10-09 15:05:00,366.86,367.0,366.86,366.99,946.0,361.888,362.0261,361.888,362.0162,946.0
2023-10-09 15:10:00,366.94,367.22,366.77,366.91,2880.0,361.9669,362.2431,361.7992,361.9373,2880.0
2023-10-09 15:15:00,366.71,366.9,366.69,366.74,2331.0,361.74,361.9274,361.7203,361.7696,2331.0
2023-10-09 15:20:00,366.75,366.89,366.65,366.86,1996.0,361.7795,361.9176,361.6808,361.888,1996.0
2023-10-09 15:25:00,366.86,367.05,366.76,367.05,2354.0,361.888,362.0754,361.7893,362.0754,2354.0
2023-10-09 15:30:00,366.99,366.99,366.61,366.69,3045.0,362.0162,362.0162,361.6414,361.7203,3045.0
2023-10-09 15:35:00,366.62,366.62,366.11,366.11,4498.0,361.6512,361.6512,361.1481,361.1481,4498.0
2023-10-09 15:40:00,366.21,366.27,365.94,366.03,3217.0,361.2468,361.306,360.9804,361.0692,3217.0
2023-10-09 15:45:00,365.96,366.3,365.84,366.29,6453.0,361.0002,361.3356,360.8818,361.3257,6453.0
2023-10-09 15:50:00,366.24,366.31,366.02,366.19,10491.0,361.2764,361.3454,361.0594,361.2271,10491.0
2023-10-09 15:55:00,366.17,366.55,365.93,366.53,28909.0,361.2073,361.5822,360.9706,361.5625,28909.0
2023-10-10 09:30:00,366.0,366.45,365.26,366.06,20390.0,361.0396,361.4835,360.3097,361.0988,20390.0
2023-10-10 09:35:00,366.07,366.74,366.07,366.48,2818.0,361.1087,361.7696,361.1087,361.5131,2818.0
2023-10-10 09:40:00,366.25,366.85,365.72,366.15,5215.0,361.2862,361.8781,360.7634,361.1876,5215.0
2023-10-10 09:45:00,366.28,366.97,366.28,366.96,1352.0,361.3158,361.9965,361.3158,361.9866,1352.0
2023-10-10 09:50:00,366.81,367.6,366.8,367.11,5785.0,361.8387,362.618,361.8288,362.1346,5785.0
2023-10-10 09:55:00,367.19,368.01,366.99,368.01,4613.0,362.2135,363.0224,362.0162,363.0224,4613.0
2023-10-10 10:00:00,368.06,368.54,368.03,368.41,4361.0,363.0717,363.5452,363.0421,363.417,4361.0
2023-10-10 10:05:00,368.65,368.87,368.38,368.38,4610.0,363.6537,363.8707,363.3874,363.3874,4610.0
2023-10-10 10:10:00,368.49,369.26,368.49,369.15,1007.0,363.4959,364.2555,363.4959,364.1469,1007.0
2023-10-10 10:15:00,369.46,369.61,369.22,369.61,1098.0,364.4527,364.6007,364.216,364.6007,1098.0
2023-10-10 10:20:00,369.84,369.84,369.58,369.77,1976.0,364.8276,364.8276,364.5711,364.7585,1976.0
2023-10-10 10:25:00,369.64,369.98,369.64,369.98,2949.0,364.6303,364.9657,364.6303,364.9657,2949.0
2023-10-10 10:30:00,369.97,370.5,369.74,370.36,3951.0,364.9558,365.4786,364.7289,365.3405,3951.0
2023-10-10 10:35:00,370.29,370.89,370.28,370.75,8831.0,365.2715,365.8634,365.2616,365.7253,8831.0
2023-10-10 10:40:00,370.66,370.67,370.27,370.34,4596.0,365.6365,365.6463,365.2518,365.3208,4596.0
2023-10-10 10:45:00,370.16,370.26,369.73,369.8,4371.0,365.1433,365.2419,364.7191,364.7881,4371.0
2023-10-10 10:50:00,370.02,370.2,369.75,369.81,2174.0,365.0052,365.1827,364.7388,364.798,2174.0
2023-10-10 10:55:00,369.74,370.07,369.67,370.07,700.0,364.7289,365.0545,364.6599,365.0545,700.0
2023-10-10 11:00:00,370.07,370.15,369.88,370.11,1888.0,365.0545,365.1334,364.8671,365.0939,1888.0
2023-10-10 11:05:00,370.14,371.06,370.13,370.67,9763.0,365.1235,366.0311,365.1137,365.6463,9763.0
2023-10-10 11:10:00,370.67,370.68,370.36,370.46,3095.0,365.6463,365.6562,365.3405,365.4392,3095.0
2023-10-10 11:15:00,370.46,370.78,370.21,370.23,2976.0,365.4392,365.7549,365.1926,365.2123,2976.0
2023-10-10 11:20:00,370.16,370.9,370.16,370.9,3895.0,365.1433,365.8732,365.1433,365.8732,3895.0
2023-10-10 11:25:00,370.81,371.03,370.53,370.93,6661.0,365.7844,366.0015,365.5082,365.9028,6661.0
2023-10-10 11:30:00,370.91,370.94,370.8,370.9,2620.0,365.8831,365.9127,365.7746,365.8732,2620.0
2023-10-10 11:35:00,370.98,371.19,370.68,371.19,1776.0,365.9521,366.1593,365.6562,366.1593,1776.0
2023-10-10 11:40:00,371.16,371.33,371.16,371.21,1259.0,366.1297,366.2974,366.1297,366.179,1259.0
2023-10-10 11:45:00,371.19,371.44,371.17,371.44,800.0,366.1593,366.4059,366.1396,366.4059,800.0
2023-10-10 11:50:00,371.39,371.62,371.39,371.6,2513.0,366.3566,366.5835,366.3566,366.5637,2513.0
2023-10-10 11:55:00,371.75,371.94,371.75,371.79,1780.0,366.7117,366.8991,366.7117,366.7512,1780.0
2023-10-10 12:00:00,371.72,371.79,371.5,371.67,2200.0,366.6821,366.7512,366.4651,366.6328,2200.0
2023-10-10 12:05:00,371.64,371.71,371.48,371.71,709.0,366.6032,366.6722,366.4454,366.6722,709.0
2023-10-10 12:10:00,371.79,372.23,371.79,372.01,700.0,366.7512,367.1852,366.7512,366.9682,700.0
2023-10-10 12:15:00,371.98,372.07,371.9,372.02,1100.0,366.9386,367.0274,366.8597,366.978,1100.0
2023-10-10 12:20:00,371.81,372.02,371.81,372.02,705.0,366.7709,366.978,366.7709,366.978,705.0
2023-10-10 12:25:00,371.96,371.96,371.84,371.85,500.0,366.9189,366.9189,366.8005,366.8104,500.0
2023-10-10 12:30:00,372.02,372.32,372.02,372.23,2093.0,366.978,367.274,366.978,367.1852,2093.0
2023-10-10 12:35:00,372.18,372.29,372.12,372.27,1272.0,367.1359,367.2444,367.0767,367.2247,1272.0
2023-10-10 12:40:00,372.25,372.43,372.13,372.24,4188.0,367.2049,367.3825,367.0866,367.1951,4188.0
2023-10-10 12:45:00,372.24,372.29,371.7,371.87,2331.0,367.1951,367.2444,366.6624,366.8301,2331.0
2023-10-10 12:50:00,371.88,372.0,371.67,371.72,1650.0,366.8399,366.9583,366.6328,366.6821,1650.0
2023-10-10 12:55:00,371.66,371.8,371.61,371.8,1025.0,366.6229,366.761,366.5736,366.761,1025.0
2023-10-10 13:00:00,371.75,371.78,370.7,370.7,6010.0,366.7117,366.7413,365.6759,365.6759,6010.0
2023-10-10 13:05:00,370.4,370.88,370.21,370.36,3430.0,365.38,365.8535,365.1926,365.3405,3430.0
2023-10-10 13:10:00,370.37,370.74,370.24,370.63,4924.0,365.3504,365.7154,365.2222,365.6069,4924.0
2023-10-10 13:15:00,370.35,370.83,370.35,370.62,930.0,365.3307,365.8042,365.3307,365.597,930.0
2023-10-10 13:20:00,370.69,370.97,370.48,370.69,6016.0,365.6661,365.9423,365.4589,365.6661,6016.0
2023-10-10 13:25:00,370.58,370.93,370.5,370.93,6580.0,365.5576,365.9028,365.4786,365.9028,6580.0
2023-10-10 13:30:00,370.88,370.88,370.54,370.62,2864.0,365.8535,365.8535,365.5181,365.597,2864.0
2023-10-10 13:35:00,370.54,370.86,370.48,370.81,2538.0,365.5181,365.8338,365.4589,365.7844,2538.0
2023-10-10 13:40:00,370.79,371.09,370.79,371.09,2657.0,365.7647,366.0607,365.7647,366.0607,2657.0
2023-10-10 13:45:00,370.99,370.99,370.76,370.88,2454.0,365.962,365.962,365.7351,365.8535,2454.0
2023-10-10 13:50:00,370.9,371.04,370.72,370.92,3107.0,365.8732,366.0113,365.6957,365.893,3107.0
2023-10-10 13:55:00,370.9,371.14,370.85,371.09,1455.0,365.8732,366.11,365.8239,366.0607,1455.0
2023-10-10 14:00:00,371.05,371.05,370.58,370.69,6101.0,366.0212,366.0212,365.5576,365.6661,6101.0
2023-10-10 14:05:00,370.69,370.88,370.6,370.6,2711.0,365.6661,365.8535,365.5773,365.5773,2711.0
2023-10-10 14:10:00,370.57,370.82,370.27,370.27,2288.0,365.5477,365.7943,365.2518,365.2518,2288.0
2023-10-10 14:15:00,370.09,370.32,369.99,370.08,2544.0,365.0742,365.3011,364.9756,365.0643,2544.0
2023-10-10 14:20:00,370.33,370.38,370.16,370.28,4893.0,365.311,365.3603,365.1433,365.2616,4893.0
2023-10-10 14:25:00,370.26,370.42,370.05,370.19,4530.0,365.2419,365.3997,365.0347,365.1728,4530.0
2023-10-10 14:30:00,370.27,370.27,369.97,370.13,2038.0,365.2518,365.2518,364.9558,365.1137,2038.0
2023-10-10 14:35:00,370.09,370.27,369.62,370.06,5549.0,365.0742,365.2518,364.6106,365.0446,5549.0
2023-10-10 14:40:00,370.16,370.18,369.83,370.18,5425.0,365.1433,365.163,364.8177,365.163,5425.0
2023-10-10 14:45:00,370.23,370.51,370.01,370.13,3298.0,365.2123,365.4885,364.9953,365.1137,3298.0
2023-10-10 14:50:00,370.25,370.25,369.6,369.6,5078.0,365.232,365.232,364.5908,364.5908,5078.0
2023-10-10 14:55:00,369.55,369.58,369.24,369.48,4040.0,364.5415,364.5711,364.2357,364.4725,4040.0
2023-10-10 15:00:00,369.49,369.84,369.47,369.8,6364.0,364.4823,364.8276,364.4626,364.7881,6364.0
2023-10-10 15:05:00,369.58,369.89,369.58,369.89,3849.0,364.5711,364.8769,364.5711,364.8769,3849.0
2023-10-10 15:10:00,369.87,369.88,369.61,369.7,3408.0,364.8572,364.8671,364.6007,364.6895,3408.0
2023-10-10 15:15:00,369.74,369.99,369.61,369.78,3203.0,364.7289,364.9756,364.6007,364.7684,3203.0
2023-10-10 15:20:00,369.81,369.81,369.45,369.68,2592.0,364.798,364.798,364.4429,364.6698,2592.0
2023-10-10 15:25:00,369.69,369.75,369.55,369.62,2711.0,364.6796,364.7388,364.5415,364.6106,2711.0
2023-10-10 15:30:00,369.65,369.81,369.56,369.64,3876.0,364.6402,364.798,364.5514,364.6303,3876.0
2023-10-10 15:35:00,369.55,369.66,369.45,369.53,7016.0,364.5415,364.65,364.4429,364.5218,7016.0
2023-10-10 15:40:00,369.59,369.89,369.57,369.86,3574.0,364.581,364.8769,364.5613,364.8473,3574.0
2023-10-10 15:45:00,369.84,370.04,369.6,369.72,2963.0,364.8276,365.0249,364.5908,364.7092,2963.0
2023-10-10 15:50:00,369.88,369.94,369.29,369.42,14240.0,364.8671,364.9262,364.285,364.4133,14240.0
2023-10-10 15:55:00,369.5,369.78,369.29,369.72,31748.0,364.4922,364.7684,364.285,364.7092,31748.0
2023-10-11 09:30:00,371.93,373.78,370.53,373.32,12625.0,366.8893,368.7142,365.5082,368.2604,12625.0
2023-10-11 09:35:00,373.37,374.05,372.68,372.68,3595.0,368.3098,368.9805,367.6291,367.6291,3595.0
2023-10-11 09:40:00,372.63,372.63,371.82,371.92,1792.0,367.5798,367.5798,366.7808,366.8794,1792.0
2023-10-11 09:45:00,371.54,372.26,371.54,371.84,4206.0,366.5046,367.2148,366.5046,366.8005,4206.0
2023-10-11 09:50:00,371.53,372.17,371.17,371.26,2323.0,366.4947,367.126,366.1396,366.2283,2323.0
2023-10-11 09:55:00,371.2,371.62,370.77,371.5,3599.0,366.1692,366.5835,365.745,366.4651,3599.0
2023-10-11 10:00:00,371.5,371.54,371.2,371.2,2284.0,366.4651,366.5046,366.1692,366.1692,2284.0
2023-10-11 10:05:00,371.25,371.44,370.98,371.03,2710.0,366.2185,366.4059,365.9521,366.0015,2710.0
2023-10-11 10:10:00,371.03,371.19,370.56,370.56,3010.0,366.0015,366.1593,365.5378,365.5378,3010.0
2023-10-11 10:15:00,370.71,371.51,370.48,371.51,2843.0,365.6858,366.475,365.4589,366.475,2843.0
2023-10-11 10:20:00,371.21,371.71,370.8,371.08,3562.0,366.179,366.6722,365.7746,366.0508,3562.0
2023-10-11 10:25:00,370.94,371.16,370.35,371.08,8418.0,365.9127,366.1297,365.3307,366.0508,8418.0
2023-10-11 10:30:00,371.16,371.39,370.7,370.7,2648.0,366.1297,366.3566,365.6759,365.6759,2648.0
2023-10-11 10:35:00,370.93,371.0,370.49,370.98,4475.0,365.9028,365.9719,365.4688,365.9521,4475.0
2023-10-11 10:40:00,370.94,371.0,370.6,370.66,1804.0,365.9127,365.9719,365.5773,365.6365,1804.0
2023-10-11 10:45:00,370.95,370.97,370.58,370.81,2160.0,365.9225,365.9423,365.5576,365.7844,2160.0
2023-10-11 10:50:00,371.02,371.44,370.94,370.94,2249.0,365.9916,366.4059,365.9127,365.9127,2249.0
2023-10-11 10:55:00,371.06,371.53,370.87,371.23,2307.0,366.0311,366.4947,365.8436,366.1988,2307.0
2023-10-11 11:00:00,371.34,371.98,371.22,371.97,2756.0,366.3073,366.9386,366.1889,366.9287,2756.0
2023-10-11 11:05:00,371.73,372.1,371.32,371.33,3146.0,366.692,367.057,366.2875,366.2974,3146.0
2023-10-11 11:10:00,371.45,371.48,371.12,371.16,2020.0,366.4158,366.4454,366.0902,366.1297,2020.0
2023-10-11 11:15:00,370.86,371.01,370.18,370.2,3357.0,365.8338,365.9817,365.163,365.1827,3357.0
2023-10-11 11:20:00,370.17,370.67,370.09,370.64,3539.0,365.1531,365.6463,365.0742,365.6168,3539.0
2023-10-11 11:25:00,370.54,370.65,370.2,370.53,2718.0,365.5181,365.6266,365.1827,365.5082,2718.0
2023-10-11 11:30:00,370.54,370.88,370.28,370.4,3943.0,365.5181,365.8535,365.2616,365.38,3943.0
2023-10-11 11:35:00,370.52,370.87,370.34,370.68,3525.0,365.4984,365.8436,365.3208,365.6562,3525.0
2023-10-11 11:40:00,370.59,370.71,370.27,370.33,4531.0,365.5674,365.6858,365.2518,365.311,4531.0
2023-10-11 11:45:00,370.47,370.93,370.47,370.8,1459.0,365.4491,365.9028,365.4491,365.7746,1459.0
2023-10-11 11:50:00,370.67,371.11,370.56,370.56,2830.0,365.6463,366.0804,365.5378,365.5378,2830.0
2023-10-11 11:55:00,370.43,370.6,370.19,370.4,1015.0,365.4096,365.5773,365.1728,365.38,1015.0
2023-10-11 12:00:00,370.22,370.36,369.73,369.96,2805.0,365.2024,365.3405,364.7191,364.946,2805.0
2023-10-11 12:05:00,369.84,370.33,369.84,370.33,1387.0,364.8276,365.311,364.8276,365.311,1387.0
2023-10-11 12:10:00,370.29,370.4,370.09,370.12,2219.0,365.2715,365.38,365.0742,365.1038,2219.0
2023-10-11 12:15:00,369.91,369.91,369.5,369.66,1255.0,364.8966,364.8966,364.4922,364.65,1255.0
2023-10-11 12:20:00,369.46,369.71,369.45,369.68,2112.0,364.4527,364.6994,364.4429,364.6698,2112.0
2023-10-11 12:25:00,369.49,369.82,369.48,369.69,2212.0,364.4823,364.8079,364.4725,364.6796,2212.0
2023-10-11 12:30:00,369.57,369.94,369.57,369.94,3865.0,364.5613,364.9262,364.5613,364.9262,3865.0
2023-10-11 12:35:00,369.91,370.15,369.9,370.15,1200.0,364.8966,365.1334,364.8868,365.1334,1200.0
2023-10-11 12:40:00,370.42,370.42,370.15,370.15,801.0,365.3997,365.3997,365.1334,365.1334,801.0
2023-10-11 12:45:00,370.1,370.1,370.1,370.1,192.0,365.0841,365.0841,365.0841,365.0841,192.0
2023-10-11 12:50:00,370.3,370.3,369.86,369.86,905.0,365.2814,365.2814,364.8473,364.8473,905.0
2023-10-11 12:55:00,369.99,370.17,369.73,370.17,500.0,364.9756,365.1531,364.7191,365.1531,500.0
2023-10-11 13:00:00,370.38,370.38,369.77,370.16,1701.0,365.3603,365.3603,364.7585,365.1433,1701.0
2023-10-11 13:05:00,370.16,370.16,370.16,370.16,0.0,365.1433,365.1433,365.1433,365.1433,0.0
2023-10-11 13:10:00,370.09,370.4,370.01,370.4,714.0,365.0742,365.38,364.9953,365.38,714.0
2023-10-11 13:15:00,370.35,370.36,369.64,369.64,2300.0,365.3307,365.3405,364.6303,364.6303,2300.0
2023-10-11 13:20:00,369.79,370.05,369.71,369.71,1419.0,364.7783,365.0347,364.6994,364.6994,1419.0
2023-10-11 13:25:00,369.71,369.93,369.58,369.85,1002.0,364.6994,364.9164,364.5711,364.8375,1002.0
2023-10-11 13:30:00,369.64,369.86,369.55,369.86,900.0,364.6303,364.8473,364.5415,364.8473,900.0
2023-10-11 13:35:00,369.56,369.88,369.46,369.63,1529.0,364.5514,364.8671,364.4527,364.6204,1529.0
2023-10-11 13:40:00,369.32,369.46,369.22,369.22,1232.0,364.3146,364.4527,364.216,364.216,1232.0
2023-10-11 13:45:00,369.22,369.59,369.22,369.3,1534.0,364.216,364.581,364.216,364.2949,1534.0
2023-10-11 13:50:00,369.39,369.73,369.39,369.4,906.0,364.3837,364.7191,364.3837,364.3936,906.0
2023-10-11 13:55:00,369.59,369.86,369.48,369.83,1224.0,364.581,364.8473,364.4725,364.8177,1224.0
2023-10-11 14:00:00,369.64,370.17,369.64,370.15,700.0,364.6303,365.1531,364.6303,365.1334,700.0
2023-10-11 14:05:00,370.03,370.25,369.8,370.25,1581.0,365.015,365.232,364.7881,365.232,1581.0
2023-10-11 14:10:00,370.03,370.25,369.99,369.99,1801.0,365.015,365.232,364.9756,364.9756,1801.0
2023-10-11 14:15:00,369.99,370.34,369.99,370.15,1540.0,364.9756,365.3208,364.9756,365.1334,1540.0
2023-10-11 14:20:00,370.19,370.71,370.14,370.71,3160.0,365.1728,365.6858,365.1235,365.6858,3160.0
2023-10-11 14:25:00,370.74,370.89,370.41,370.59,2287.0,365.7154,365.8634,365.3899,365.5674,2287.0
2023-10-11 14:30:00,370.49,370.79,370.36,370.65,2167.0,365.4688,365.7647,365.3405,365.6266,2167.0
2023-10-11 14:35:00,370.83,370.87,370.43,370.43,2158.0,365.8042,365.8436,365.4096,365.4096,2158.0
2023-10-11 14:40:00,370.45,371.03,370.43,370.86,2656.0,365.4293,366.0015,365.4096,365.8338,2656.0
2023-10-11 14:45:00,370.8,371.04,370.51,370.97,2918.0,365.7746,366.0113,365.4885,365.9423,2918.0
2023-10-11 14:50:00,370.89,371.1,370.79,371.02,1150.0,365.8634,366.0705,365.7647,365.9916,1150.0
2023-10-11 14:55:00,371.03,371.11,370.78,371.01,4943.0,366.0015,366.0804,365.7549,365.9817,4943.0
2023-10-11 15:00:00,371.16,371.42,371.07,371.35,1012.0,366.1297,366.3862,366.0409,366.3171,1012.0
2023-10-11 15:05:00,371.16,371.53,371.13,371.51,3044.0,366.1297,366.4947,366.1001,366.475,3044.0
2023-10-11 15:10:00,371.48,371.67,371.18,371.25,2751.0,366.4454,366.6328,366.1494,366.2185,2751.0
2023-10-11 15:15:00,371.11,371.2,370.98,371.1,2304.0,366.0804,366.1692,365.9521,366.0705,2304.0
2023-10-11 15:20:00,371.07,371.38,371.07,371.28,2839.0,366.0409,366.3467,366.0409,366.2481,2839.0
2023-10-11 15:25:00,371.28,371.45,371.14,371.42,2349.0,366.2481,366.4158,366.11,366.3862,2349.0
2023-10-11 15:30:00,371.3,371.78,371.23,371.58,3318.0,366.2678,366.7413,366.1988,366.544,3318.0
2023-10-11 15:35:00,371.47,372.11,371.39,372.0,5369.0,366.4355,367.0668,366.3566,366.9583,5369.0
2023-10-11 15:40:00,372.11,372.27,371.77,372.22,5860.0,367.0668,367.2247,366.7314,367.1753,5860.0
2023-10-11 15:45:00,372.19,372.46,371.98,371.98,11664.0,367.1457,367.4121,366.9386,366.9386,11664.0
2023-10-11 15:50:00,372.0,372.37,371.92,372.09,14163.0,366.9583,367.3233,366.8794,367.0471,14163.0
2023-10-11 15:55:00,372.0,372.14,371.68,371.8,31160.0,366.9583,367.0964,366.6427,366.761,31160.0
2023-10-12 09:30:00,372.84,373.39,372.64,372.82,12786.0,367.7869,368.3295,367.5896,367.7672,12786.0
2023-10-12 09:35:00,372.18,372.8,372.01,372.1,2201.0,367.1359,367.7475,366.9682,367.057,2201.0
2023-10-12 09:40:00,372.06,372.07,370.73,371.13,9736.0,367.0175,367.0274,365.7055,366.1001,9736.0
2023-10-12 09:45:00,371.44,371.45,370.56,370.56,2975.0,366.4059,366.4158,365.5378,365.5378,2975.0
2023-10-12 09:50:00,370.65,371.37,370.61,370.76,4667.0,365.6266,366.3369,365.5872,365.7351,4667.0
2023-10-12 09:55:00,370.55,370.93,370.39,370.6,4803.0,365.528,365.9028,365.3701,365.5773,4803.0
2023-10-12 10:00:00,370.3,370.3,368.47,368.97,8376.0,365.2814,365.2814,363.4762,363.9694,8376.0
2023-10-12 10:05:00,368.95,369.89,368.95,369.87,3689.0,363.9497,364.8769,363.9497,364.8572,3689.0
2023-10-12 10:10:00,369.93,370.62,369.92,370.59,2099.0,364.9164,365.597,364.9065,365.5674,2099.0
2023-10-12 10:15:00,370.74,370.99,369.9,369.94,4313.0,365.7154,365.962,364.8868,364.9262,4313.0
2023-10-12 10:20:00,370.07,370.16,369.69,369.92,3129.0,365.0545,365.1433,364.6796,364.9065,3129.0
2023-10-12 10:25:00,369.94,370.4,369.79,369.94,4445.0,364.9262,365.38,364.7783,364.9262,4445.0
2023-10-12 10:30:00,369.95,370.25,369.47,369.52,4350.0,364.9361,365.232,364.4626,364.5119,4350.0
2023-10-12 10:35:00,369.47,369.63,369.27,369.31,2031.0,364.4626,364.6204,364.2653,364.3048,2031.0
2023-10-12 10:40:00,369.23,369.49,369.1,369.1,4216.0,364.2259,364.4823,364.0976,364.0976,4216.0
2023-10-12 10:45:00,368.89,370.1,368.69,370.1,3303.0,363.8905,365.0841,363.6932,365.0841,3303.0
2023-10-12 10:50:00,370.11,370.14,369.71,369.75,1876.0,365.0939,365.1235,364.6994,364.7388,1876.0
2023-10-12 10:55:00,369.78,370.12,369.72,370.03,7465.0,364.7684,365.1038,364.7092,365.015,7465.0
2023-10-12 11:00:00,369.9,369.91,369.07,369.27,4708.0,364.8868,364.8966,364.068,364.2653,4708.0
2023-10-12 11:05:00,369.34,370.1,369.34,370.1,6334.0,364.3344,365.0841,364.3344,365.0841,6334.0
2023-10-12 11:10:00,370.04,370.74,370.04,370.57,5625.0,365.0249,365.7154,365.0249,365.5477,5625.0
2023-10-12 11:15:00,370.73,371.14,370.57,371.13,5947.0,365.7055,366.11,365.5477,366.1001,5947.0
2023-10-12 11:20:00,371.11,371.11,370.37,370.75,2989.0,366.0804,366.0804,365.3504,365.7253,2989.0
2023-10-12 11:25:00,370.75,371.15,370.63,371.04,2592.0,365.7253,366.1198,365.6069,366.0113,2592.0
2023-10-12 11:30:00,370.91,370.99,370.77,370.85,3336.0,365.8831,365.962,365.745,365.8239,3336.0
2023-10-12 11:35:00,371.02,371.09,370.62,370.73,2676.0,365.9916,366.0607,365.597,365.7055,2676.0
2023-10-12 11:40:00,370.73,370.85,370.53,370.59,1832.0,365.7055,365.8239,365.5082,365.5674,1832.0
2023-10-12 11:45:00,370.81,370.82,370.44,370.44,1200.0,365.7844,365.7943,365.4195,365.4195,1200.0
2023-10-12 11:50:00,370.44,370.65,370.23,370.65,2517.0,365.4195,365.6266,365.2123,365.6266,2517.0
2023-10-12 11:55:00,370.49,370.58,370.23,370.56,7231.0,365.4688,365.5576,365.2123,365.5378,7231.0
2023-10-12 12:00:00,370.75,371.36,370.75,370.98,1900.0,365.7253,366.327,365.7253,365.9521,1900.0
2023-10-12 12:05:00,371.02,371.03,370.63,370.63,1675.0,365.9916,366.0015,365.6069,365.6069,1675.0
2023-10-12 12:10:00,370.71,370.89,370.55,370.58,1064.0,365.6858,365.8634,365.528,365.5576,1064.0
2023-10-12 12:15:00,370.69,370.83,370.56,370.82,1920.0,365.6661,365.8042,365.5378,365.7943,1920.0
2023-10-12 12:20:00,370.53,370.89,370.53,370.78,4251.0,365.5082,365.8634,365.5082,365.7549,4251.0
2023-10-12 12:25:00,370.78,371.17,370.73,371.17,1753.0,365.7549,366.1396,365.7055,366.1396,1753.0
2023-10-12 12:30:00,370.82,370.83,370.61,370.72,1294.0,365.7943,365.8042,365.5872,365.6957,1294.0
2023-10-12 12:35:00,370.67,370.84,370.6,370.68,2272.0,365.6463,365.814,365.5773,365.6562,2272.0
2023-10-12 12:40:00,370.59,371.02,370.37,370.37,4417.0,365.5674,365.9916,365.3504,365.3504,4417.0
2023-10-12 12:45:00,370.41,370.47,370.21,370.25,7974.0,365.3899,365.4491,365.1926,365.232,7974.0
2023-10-12 12:50:00,370.26,370.4,370.06,370.27,5700.0,365.2419,365.38,365.0446,365.2518,5700.0
2023-10-12 12:55:00,370.4,370.4,369.88,369.94,1859.0,365.38,365.38,364.8671,364.9262,1859.0
2023-10-12 13:00:00,369.88,369.89,368.55,368.75,4464.0,364.8671,364.8769,363.5551,363.7524,4464.0
2023-10-12 13:05:00,368.73,368.73,367.75,368.05,3220.0,363.7326,363.7326,362.7659,363.0619,3220.0
2023-10-12 13:10:00,368.12,368.12,367.68,367.69,3241.0,363.1309,363.1309,362.6969,362.7067,3241.0
2023-10-12 13:15:00,367.66,367.87,367.38,367.52,4621.0,362.6771,362.8843,362.4009,362.539,4621.0
2023-10-12 13:20:00,367.51,367.54,367.18,367.23,2200.0,362.5292,362.5588,362.2036,362.253,2200.0
2023-10-12 13:25:00,367.29,367.4,366.66,366.8,3429.0,362.3122,362.4207,361.6907,361.8288,3429.0
2023-10-12 13:30:00,366.79,367.2,366.65,366.65,5354.0,361.8189,362.2234,361.6808,361.6808,5354.0
2023-10-12 13:35:00,366.44,366.57,366.25,366.25,2640.0,361.4737,361.6019,361.2862,361.2862,2640.0
2023-10-12 13:40:00,366.0,366.32,365.87,365.87,3738.0,361.0396,361.3553,360.9114,360.9114,3738.0
2023-10-12 13:45:00,365.9,366.28,365.81,366.14,4507.0,360.941,361.3158,360.8522,361.1777,4507.0
2023-10-12 13:50:00,366.08,366.1,365.73,365.74,4341.0,361.1186,361.1383,360.7733,360.7832,4341.0
2023-10-12 13:55:00,365.86,365.88,365.23,365.23,4768.0,360.9015,360.9213,360.2801,360.2801,4768.0
2023-10-12 14:00:00,365.37,365.49,365.0,365.0,3212.0,360.4182,360.5365,360.0532,360.0532,3212.0
2023-10-12 14:05:00,364.86,365.09,364.4,364.4,2354.0,359.9151,360.142,359.4613,359.4613,2354.0
2023-10-12 14:10:00,364.26,364.42,364.19,364.23,2831.0,359.3232,359.4811,359.2542,359.2936,2831.0
2023-10-12 14:15:00,364.29,364.46,363.87,364.0,3701.0,359.3528,359.5205,358.9385,359.0667,3701.0
2023-10-12 14:20:00,364.15,365.25,364.15,365.08,4416.0,359.2147,360.2998,359.2147,360.1321,4416.0
2023-10-12 14:25:00,365.1,365.24,364.92,365.07,2909.0,360.1518,360.2899,359.9743,360.1222,2909.0
2023-10-12 14:30:00,364.98,365.5,364.86,365.5,3094.0,360.0335,360.5464,359.9151,360.5464,3094.0
2023-10-12 14:35:00,365.61,365.7,365.36,365.5,2679.0,360.6549,360.7437,360.4083,360.5464,2679.0
2023-10-12 14:40:00,365.6,365.6,365.34,365.6,1600.0,360.6451,360.6451,360.3886,360.6451,1600.0
2023-10-12 14:45:00,365.59,365.95,365.47,365.95,3197.0,360.6352,360.9903,360.5168,360.9903,3197.0
2023-10-12 14:50:00,365.9,365.99,365.58,365.67,3824.0,360.941,361.0298,360.6253,360.7141,3824.0
2023-10-12 14:55:00,365.8,365.81,365.41,365.71,1775.0,360.8423,360.8522,360.4576,360.7536,1775.0
2023-10-12 15:00:00,365.7,365.87,365.59,365.87,3201.0,360.7437,360.9114,360.6352,360.9114,3201.0
2023-10-12 15:05:00,365.71,365.73,365.52,365.72,3857.0,360.7536,360.7733,360.5661,360.7634,3857.0
2023-10-12 15:10:00,365.68,365.91,365.43,365.79,2234.0,360.724,360.9509,360.4774,360.8325,2234.0
2023-10-12 15:15:00,365.81,366.17,365.69,366.12,3544.0,360.8522,361.2073,360.7338,361.158,3544.0
2023-10-12 15:20:00,366.02,366.32,366.01,366.11,3116.0,361.0594,361.3553,361.0495,361.1481,3116.0
2023-10-12 15:25:00,366.09,366.09,365.87,365.87,3944.0,361.1284,361.1284,360.9114,360.9114,3944.0
2023-10-12 15:30:00,365.84,366.29,365.84,366.21,3545.0,360.8818,361.3257,360.8818,361.2468,3545.0
2023-10-12 15:35:00,366.22,366.71,366.21,366.65,3339.0,361.2567,361.74,361.2468,361.6808,3339.0
2023-10-12 15:40:00,366.52,366.59,365.97,365.98,11514.0,361.5526,361.6216,361.01,361.0199,11514.0
2023-10-12 15:45:00,365.96,366.1,365.73,365.99,6744.0,361.0002,361.1383,360.7733,361.0298,6744.0
2023-10-12 15:50:00,366.07,366.87,365.89,366.05,17569.0,361.1087,361.8978,360.9311,361.089,17569.0
2023-10-12 15:55:00,366.05,366.17,365.62,365.81,62930.0,361.089,361.2073,360.6648,360.8522,62930.0
2023-10-13 09:30:00,366.51,368.47,366.51,368.34,14052.0,361.5427,363.4762,361.5427,363.3479,14052.0
2023-10-13 09:35:00,368.22,368.48,367.06,367.06,2635.0,363.2295,363.486,362.0853,362.0853,2635.0
2023-10-13 09:40:00,367.44,368.47,367.44,367.67,1853.0,362.4601,363.4762,362.4601,362.687,1853.0
2023-10-13 09:45:00,366.64,367.28,366.64,367.0,4614.0,361.671,362.3023,361.671,362.0261,4614.0
2023-10-13 09:50:00,366.8,367.26,366.34,366.34,6416.0,361.8288,362.2826,361.375,361.375,6416.0
2023-10-13 09:55:00,366.52,366.52,365.26,365.49,8199.0,361.5526,361.5526,360.3097,360.5365,8199.0
2023-10-13 10:00:00,365.49,366.17,364.77,365.87,19291.0,360.5365,361.2073,359.8263,360.9114,19291.0
2023-10-13 10:05:00,365.96,365.96,365.28,365.28,2885.0,361.0002,361.0002,360.3294,360.3294,2885.0
2023-10-13 10:10:00,365.26,365.43,364.78,364.93,1280.0,360.3097,360.4774,359.8362,359.9841,1280.0
2023-10-13 10:15:00,365.17,365.33,364.92,364.93,1276.0,360.2209,360.3787,359.9743,359.9841,1276.0
2023-10-13 10:20:00,365.06,366.13,365.06,366.13,3154.0,360.1124,361.1679,360.1124,361.1679,3154.0
2023-10-13 10:25:00,366.05,366.49,366.05,366.16,800.0,361.089,361.523,361.089,361.1975,800.0
2023-10-13 10:30:00,365.98,366.33,365.63,365.72,5474.0,361.0199,361.3652,360.6747,360.7634,5474.0
2023-10-13 10:35:00,365.97,365.97,365.32,365.38,5135.0,361.01,361.01,360.3689,360.428,5135.0
2023-10-13 10:40:00,365.4,365.4,364.79,364.79,3811.0,360.4478,360.4478,359.846,359.846,3811.0
2023-10-13 10:45:00,364.88,364.88,364.2,364.36,5800.0,359.9348,359.9348,359.264,359.4219,5800.0
2023-10-13 10:50:00,364.33,364.59,363.11,363.11,6165.0,359.3923,359.6487,358.1888,358.1888,6165.0
2023-10-13 10:55:00,363.24,363.24,362.77,362.78,2103.0,358.317,358.317,357.8534,357.8633,2103.0
2023-10-13 11:00:00,362.73,362.73,362.29,362.3,900.0,357.814,357.814,357.3799,357.3898,900.0
2023-10-13 11:05:00,362.34,362.4,361.71,362.4,8039.0,357.4292,357.4884,356.8078,357.4884,8039.0
2023-10-13 11:10:00,362.4,362.93,362.4,362.78,1300.0,357.4884,358.0112,357.4884,357.8633,1300.0
2023-10-13 11:15:00,362.75,362.93,362.75,362.93,693.0,357.8337,358.0112,357.8337,358.0112,693.0
2023-10-13 11:20:00,363.02,363.19,362.38,362.49,2757.0,358.1,358.2677,357.4687,357.5772,2757.0
2023-10-13 11:25:00,362.63,362.63,361.82,362.52,3039.0,357.7153,357.7153,356.9163,357.6068,3039.0
2023-10-13 11:30:00,362.65,362.85,362.27,362.85,3209.0,357.735,357.9323,357.3602,357.9323,3209.0
2023-10-13 11:35:00,362.83,363.04,362.56,362.75,4731.0,357.9126,358.1198,357.6463,357.8337,4731.0
2023-10-13 11:40:00,362.75,362.91,362.75,362.81,1278.0,357.8337,357.9915,357.8337,357.8929,1278.0
2023-10-13 11:45:00,362.75,363.06,362.62,363.05,4380.0,357.8337,358.1395,357.7054,358.1296,4380.0
2023-10-13 11:50:00,362.75,362.75,361.64,361.65,1990.0,357.8337,357.8337,356.7387,356.7486,1990.0
2023-10-13 11:55:00,361.64,361.95,361.32,361.32,4579.0,356.7387,357.0445,356.4231,356.4231,4579.0
2023-10-13 12:00:00,361.48,362.45,361.48,362.29,5937.0,356.5809,357.5377,356.5809,357.3799,5937.0
2023-10-13 12:05:00,362.29,362.67,362.29,362.38,1729.0,357.3799,357.7548,357.3799,357.4687,1729.0
2023-10-13 12:10:00,362.36,362.51,362.16,362.17,636.0,357.449,357.5969,357.2517,357.2615,636.0
2023-10-13 12:15:00,362.48,362.86,362.33,362.8,1700.0,357.5673,357.9422,357.4194,357.883,1700.0
2023-10-13 12:20:00,362.86,362.99,362.86,362.99,707.0,357.9422,358.0704,357.9422,358.0704,707.0
2023-10-13 12:25:00,362.66,363.4,362.66,363.4,2300.0,357.7449,358.4749,357.7449,358.4749,2300.0
2023-10-13 12:30:00,363.2,363.6,363.2,363.6,400.0,358.2776,358.6722,358.2776,358.6722,400.0
2023-10-13 12:35:00,363.4,363.4,363.4,363.4,115.0,358.4749,358.4749,358.4749,358.4749,115.0
2023-10-13 12:40:00,363.64,363.64,363.27,363.27,1001.0,358.7116,358.7116,358.3466,358.3466,1001.0
2023-10-13 12:45:00,363.45,363.45,363.14,363.18,2253.0,358.5242,358.5242,358.2184,358.2579,2253.0
2023-10-13 12:50:00,363.18,363.18,362.12,362.56,3881.0,358.2579,358.2579,357.2122,357.6463,3881.0
2023-10-13 12:55:00,362.77,362.77,362.77,362.77,101.0,357.8534,357.8534,357.8534,357.8534,101.0
2023-10-13 13:00:00,362.31,362.42,362.28,362.42,500.0,357.3996,357.5082,357.3701,357.5082,500.0
2023-10-13 13:05:00,362.28,362.28,361.89,361.91,841.0,357.3701,357.3701,356.9853,357.0051,841.0
2023-10-13 13:10:00,361.61,362.18,361.6,361.71,3974.0,356.7091,357.2714,356.6993,356.8078,3974.0
2023-10-13 13:15:00,361.58,361.76,361.48,361.49,986.0,356.6795,356.8571,356.5809,356.5908,986.0
2023-10-13 13:20:00,361.68,362.03,361.34,362.03,2923.0,356.7782,357.1234,356.4428,357.1234,2923.0
2023-10-13 13:25:00,361.33,361.42,361.08,361.08,1016.0,356.4329,356.5217,356.1863,356.1863,1016.0
2023-10-13 13:30:00,360.91,360.91,360.62,360.81,1712.0,356.0186,356.0186,355.7326,355.92,1712.0
2023-10-13 13:35:00,360.54,360.54,360.54,360.54,100.0,355.6536,355.6536,355.6536,355.6536,100.0
2023-10-13 13:40:00,360.97,362.26,360.97,362.26,1000.0,356.0778,357.3503,356.0778,357.3503,1000.0
2023-10-13 13:45:00,362.09,362.09,361.89,361.89,201.0,357.1826,357.1826,356.9853,356.9853,201.0
2023-10-13 13:50:00,362.04,362.28,362.03,362.28,808.0,357.1333,357.3701,357.1234,357.3701,808.0
2023-10-13 13:55:00,362.28,362.43,361.93,361.94,2409.0,357.3701,357.518,357.0248,357.0347,2409.0
2023-10-13 14:00:00,361.94,362.17,361.93,362.17,1857.0,357.0347,357.2615,357.0248,357.2615,1857.0
2023-10-13 14:05:00,362.17,362.65,362.17,362.2,2341.0,357.2615,357.735,357.2615,357.2911,2341.0
2023-10-13 14:10:00,362.11,362.51,362.11,362.44,1245.0,357.2024,357.5969,357.2024,357.5279,1245.0
2023-10-13 14:15:00,362.35,362.56,362.1,362.48,1770.0,357.4391,357.6463,357.1925,357.5673,1770.0
2023-10-13 14:20:00,362.5,362.6,362.25,362.25,1248.0,357.5871,357.6857,357.3405,357.3405,1248.0
2023-10-13 14:25:00,362.19,362.66,362.04,362.66,4104.0,357.2813,357.7449,357.1333,357.7449,4104.0
2023-10-13 14:30:00,362.53,363.21,362.47,363.21,1900.0,357.6167,358.2874,357.5575,358.2874,1900.0
2023-10-13 14:35:00,363.19,363.48,362.43,362.6,1584.0,358.2677,358.5538,357.518,357.6857,1584.0
2023-10-13 14:40:00,362.48,362.74,362.36,362.36,804.0,357.5673,357.8238,357.449,357.449,804.0
2023-10-13 14:45:00,362.23,362.58,362.18,362.28,3769.0,357.3207,357.666,357.2714,357.3701,3769.0
2023-10-13 14:50:00,362.23,362.63,362.21,362.57,1691.0,357.3207,357.7153,357.301,357.6561,1691.0
2023-10-13 14:55:00,362.63,362.78,362.43,362.78,1328.0,357.7153,357.8633,357.518,357.8633,1328.0
2023-10-13 15:00:00,362.8,363.61,362.69,363.58,2866.0,357.883,358.682,357.7745,358.6524,2866.0
2023-10-13 15:05:00,363.52,363.66,362.89,363.65,3467.0,358.5932,358.7314,357.9718,358.7215,3467.0
2023-10-13 15:10:00,363.45,364.04,363.44,363.95,2600.0,358.5242,359.1062,358.5143,359.0174,2600.0
2023-10-13 15:15:00,363.59,364.15,363.32,363.32,4061.0,358.6623,359.2147,358.396,358.396,4061.0
2023-10-13 15:20:00,363.27,363.49,362.92,363.36,4968.0,358.3466,358.5637,358.0014,358.4354,4968.0
2023-10-13 15:25:00,363.18,363.31,362.73,363.01,1610.0,358.2579,358.3861,357.814,358.0902,1610.0
2023-10-13 15:30:00,363.01,363.57,362.99,363.28,2847.0,358.0902,358.6426,358.0704,358.3565,2847.0
2023-10-13 15:35:00,363.37,363.51,363.16,363.17,2938.0,358.4453,358.5834,358.2381,358.248,2938.0
2023-10-13 15:40:00,363.28,363.28,362.11,362.34,7799.0,358.3565,358.3565,357.2024,357.4292,7799.0
2023-10-13 15:45:00,362.35,363.11,362.35,362.92,6171.0,357.4391,358.1888,357.4391,358.0014,6171.0
2023-10-13 15:50:00,362.9,363.47,362.82,363.42,10242.0,357.9817,358.5439,357.9027,358.4946,10242.0
2023-10-13 15:55:00,363.41,363.76,363.11,363.59,32263.0,358.4847,358.83,358.1888,358.6623,32263.0
2023-10-16 09:30:00,366.38,366.93,365.51,366.72,11223.0,361.4145,361.957,360.5563,361.7499,11223.0
2023-10-16 09:35:00,367.39,367.39,365.95,366.64,1672.0,362.4108,362.4108,360.9903,361.671,1672.0
2023-10-16 09:40:00,366.03,366.25,365.2,365.2,1855.0,361.0692,361.2862,360.2505,360.2505,1855.0
2023-10-16 09:45:00,365.24,366.11,364.98,365.81,600.0,360.2899,361.1481,360.0335,360.8522,600.0
2023-10-16 09:50:00,366.35,367.25,366.35,367.07,3067.0,361.3849,362.2727,361.3849,362.0951,3067.0
2023-10-16 09:55:00,367.1,367.51,366.71,367.13,10829.0,362.1247,362.5292,361.74,362.1543,10829.0
2023-10-16 10:00:00,367.33,367.47,366.58,367.04,2407.0,362.3516,362.4897,361.6118,362.0655,2407.0
2023-10-16 10:05:00,366.81,367.17,366.66,367.17,918.0,361.8387,362.1938,361.6907,362.1938,918.0
2023-10-16 10:10:00,367.32,367.9,367.32,367.66,5678.0,362.3417,362.9139,362.3417,362.6771,5678.0
2023-10-16 10:15:00,367.68,368.04,367.67,368.04,1094.0,362.6969,363.052,362.687,363.052,1094.0
2023-10-16 10:20:00,367.91,368.47,367.9,368.47,3021.0,362.9238,363.4762,362.9139,363.4762,3021.0
2023-10-16 10:25:00,368.52,369.29,368.52,369.11,3521.0,363.5255,364.285,363.5255,364.1075,3521.0
2023-10-16 10:30:00,369.86,370.42,369.51,370.24,3161.0,364.8473,365.3997,364.5021,365.2222,3161.0
2023-10-16 10:35:00,369.89,370.23,369.77,369.95,2556.0,364.8769,365.2123,364.7585,364.9361,2556.0
2023-10-16 10:40:00,369.96,370.3,369.86,370.22,875.0,364.946,365.2814,364.8473,365.2024,875.0
2023-10-16 10:45:00,370.28,370.79,370.27,370.55,1109.0,365.2616,365.7647,365.2518,365.528,1109.0
2023-10-16 10:50:00,370.66,370.94,370.23,370.4,4203.0,365.6365,365.9127,365.2123,365.38,4203.0
2023-10-16 10:55:00,370.7,370.7,370.3,370.42,1537.0,365.6759,365.6759,365.2814,365.3997,1537.0
2023-10-16 11:00:00,370.76,371.29,370.76,370.91,3680.0,365.7351,366.2579,365.7351,365.8831,3680.0
2023-10-16 11:05:00,371.22,371.63,371.21,371.5,1249.0,366.1889,366.5933,366.179,366.4651,1249.0
2023-10-16 11:10:00,371.61,371.61,370.53,370.59,2964.0,366.5736,366.5736,365.5082,365.5674,2964.0
2023-10-16 11:15:00,370.47,370.71,370.12,370.25,4138.0,365.4491,365.6858,365.1038,365.232,4138.0
2023-10-16 11:20:00,370.25,370.28,370.01,370.12,2238.0,365.232,365.2616,364.9953,365.1038,2238.0
2023-10-16 11:25:00,370.01,370.15,369.87,370.09,2519.0,364.9953,365.1334,364.8572,365.0742,2519.0
2023-10-16 11:30:00,370.1,370.3,369.43,369.45,2302.0,365.0841,365.2814,364.4232,364.4429,2302.0
2023-10-16 11:35:00,369.45,369.6,369.11,369.11,1500.0,364.4429,364.5908,364.1075,364.1075,1500.0
2023-10-16 11:40:00,369.18,369.38,369.03,369.19,2505.0,364.1765,364.3738,364.0286,364.1864,2505.0
2023-10-16 11:45:00,369.18,369.32,368.91,369.05,2467.0,364.1765,364.3146,363.9102,364.0483,2467.0
2023-10-16 11:50:00,368.92,369.04,368.77,368.77,1500.0,363.9201,364.0384,363.7721,363.7721,1500.0
2023-10-16 11:55:00,368.65,368.85,368.62,368.85,2542.0,363.6537,363.851,363.6241,363.851,2542.0
2023-10-16 12:00:00,368.84,369.02,368.62,368.66,4822.0,363.8411,364.0187,363.6241,363.6636,4822.0
2023-10-16 12:05:00,368.92,369.34,368.91,369.15,1909.0,363.9201,364.3344,363.9102,364.1469,1909.0
2023-10-16 12:10:00,369.22,369.22,368.54,368.55,800.0,364.216,364.216,363.5452,363.5551,800.0
2023-10-16 12:15:00,368.7,369.0,368.7,369.0,504.0,363.703,363.999,363.703,363.999,504.0
2023-10-16 12:20:00,368.98,369.13,368.89,369.04,1188.0,363.9792,364.1272,363.8905,364.0384,1188.0
2023-10-16 12:25:00,369.01,369.16,368.84,369.16,4286.0,364.0088,364.1568,363.8411,364.1568,4286.0
2023-10-16 12:30:00,369.15,369.2,368.99,369.05,2204.0,364.1469,364.1963,363.9891,364.0483,2204.0
2023-10-16 12:35:00,369.05,369.19,368.89,369.13,2310.0,364.0483,364.1864,363.8905,364.1272,2310.0
2023-10-16 12:40:00,368.94,369.02,368.88,368.88,1448.0,363.9398,364.0187,363.8806,363.8806,1448.0
2023-10-16 12:45:00,369.0,369.18,368.98,369.0,1834.0,363.999,364.1765,363.9792,363.999,1834.0
2023-10-16 12:50:00,368.96,369.15,368.96,369.12,2920.0,363.9595,364.1469,363.9595,364.1174,2920.0
2023-10-16 12:55:00,369.13,369.23,368.91,369.12,4804.0,364.1272,364.2259,363.9102,364.1174,4804.0
2023-10-16 13:00:00,369.3,369.62,369.08,369.59,3485.0,364.2949,364.6106,364.0779,364.581,3485.0
2023-10-16 13:05:00,369.63,369.71,369.21,369.31,3317.0,364.6204,364.6994,364.2061,364.3048,3317.0
2023-10-16 13:10:00,369.43,369.56,369.35,369.44,2680.0,364.4232,364.5514,364.3442,364.433,2680.0
2023-10-16 13:15:00,369.37,369.44,368.91,368.91,1505.0,364.364,364.433,363.9102,363.9102,1505.0
2023-10-16 13:20:00,368.88,368.89,367.91,367.92,3643.0,363.8806,363.8905,362.9238,362.9336,3643.0
2023-10-16 13:25:00,367.57,368.33,367.46,368.33,2329.0,362.5884,363.3381,362.4798,363.3381,2329.0
2023-10-16 13:30:00,368.16,368.34,368.06,368.06,600.0,363.1704,363.3479,363.0717,363.0717,600.0
2023-10-16 13:35:00,368.15,368.64,368.14,368.58,2399.0,363.1605,363.6439,363.1506,363.5847,2399.0
2023-10-16 13:40:00,368.93,369.02,368.75,369.0,1600.0,363.9299,364.0187,363.7524,363.999,1600.0
2023-10-16 13:45:00,368.99,368.99,368.63,368.64,1155.0,363.9891,363.9891,363.634,363.6439,1155.0
2023-10-16 13:50:00,368.69,368.7,368.32,368.4,2700.0,363.6932,363.703,363.3282,363.4071,2700.0
2023-10-16 13:55:00,368.63,368.66,368.35,368.36,1882.0,363.634,363.6636,363.3578,363.3677,1882.0
2023-10-16 14:00:00,368.54,368.54,367.93,367.97,2213.0,363.5452,363.5452,362.9435,362.9829,2213.0
2023-10-16 14:05:00,367.97,368.38,367.97,368.26,2247.0,362.9829,363.3874,362.9829,363.269,2247.0
2023-10-16 14:10:00,368.26,368.56,368.07,368.17,2742.0,363.269,363.5649,363.0816,363.1802,2742.0
2023-10-16 14:15:00,368.08,368.4,368.08,368.28,2918.0,363.0914,363.4071,363.0914,363.2887,2918.0
2023-10-16 14:20:00,368.26,368.43,368.02,368.06,1722.0,363.269,363.4367,363.0323,363.0717,1722.0
2023-10-16 14:25:00,368.04,368.41,368.04,368.2,2243.0,363.052,363.417,363.052,363.2098,2243.0
2023-10-16 14:30:00,368.11,368.31,367.91,368.21,3914.0,363.121,363.3183,362.9238,363.2197,3914.0
2023-10-16 14:35:00,368.08,368.14,367.76,367.95,5149.0,363.0914,363.1506,362.7758,362.9632,5149.0
2023-10-16 14:40:00,367.84,367.99,367.45,367.67,5543.0,362.8547,363.0027,362.47,362.687,5543.0
2023-10-16 14:45:00,367.6,367.98,367.59,367.64,3811.0,362.618,362.9928,362.6081,362.6574,3811.0
2023-10-16 14:50:00,367.78,367.9,367.55,367.78,5692.0,362.7955,362.9139,362.5686,362.7955,5692.0
2023-10-16 14:55:00,367.81,368.09,367.78,368.08,4703.0,362.8251,363.1013,362.7955,363.0914,4703.0
2023-10-16 15:00:00,368.08,368.08,367.56,367.87,3920.0,363.0914,363.0914,362.5785,362.8843,3920.0
2023-10-16 15:05:00,367.95,368.14,367.9,368.1,2061.0,362.9632,363.1506,362.9139,363.1112,2061.0
2023-10-16 15:10:00,367.93,368.15,367.82,367.82,2977.0,362.9435,363.1605,362.835,362.835,2977.0
2023-10-16 15:15:00,367.78,368.13,367.58,367.58,5243.0,362.7955,363.1408,362.5982,362.5982,5243.0
2023-10-16 15:20:00,367.72,368.04,367.71,367.83,5765.0,362.7363,363.052,362.7265,362.8448,5765.0
2023-10-16 15:25:00,367.75,368.09,367.69,368.09,5989.0,362.7659,363.1013,362.7067,363.1013,5989.0
2023-10-16 15:30:00,368.23,368.23,367.76,367.76,3530.0,363.2394,363.2394,362.7758,362.7758,3530.0
2023-10-16 15:35:00,367.69,367.71,367.38,367.42,4563.0,362.7067,362.7265,362.4009,362.4404,4563.0
2023-10-16 15:40:00,367.43,367.63,367.34,367.56,5891.0,362.4503,362.6475,362.3615,362.5785,5891.0
2023-10-16 15:45:00,367.5,367.5,367.16,367.4,11076.0,362.5193,362.5193,362.1839,362.4207,11076.0
2023-10-16 15:50:00,367.33,367.9,367.32,367.9,22788.0,362.3516,362.9139,362.3417,362.9139,22788.0
2023-10-16 15:55:00,367.9,368.23,367.32,367.45,69517.0,362.9139,363.2394,362.3417,362.47,69517.0
2023-10-17 09:30:00,364.72,364.86,363.84,364.27,21093.0,359.777,359.9151,358.9089,359.3331,21093.0
2023-10-17 09:35:00,364.29,364.7,362.84,364.38,13148.0,359.3528,359.7573,357.9225,359.4416,13148.0
2023-10-17 09:40:00,364.76,365.45,364.76,365.18,3297.0,359.8164,360.4971,359.8164,360.2307,3297.0
2023-10-17 09:45:00,364.98,366.31,364.88,366.31,3123.0,360.0335,361.3454,359.9348,361.3454,3123.0
2023-10-17 09:50:00,366.06,366.69,365.27,365.58,3196.0,361.0988,361.7203,360.3195,360.6253,3196.0
2023-10-17 09:55:00,365.58,366.07,365.33,366.07,1433.0,360.6253,361.1087,360.3787,361.1087,1433.0
2023-10-17 10:00:00,365.91,367.1,365.86,366.99,2723.0,360.9509,362.1247,360.9015,362.0162,2723.0
2023-10-17 10:05:00,367.19,368.23,367.13,368.14,3809.0,362.2135,363.2394,362.1543,363.1506,3809.0
2023-10-17 10:10:00,368.29,368.86,368.24,368.67,1947.0,363.2986,363.8609,363.2493,363.6735,1947.0
2023-10-17 10:15:00,368.75,368.98,368.75,368.93,2380.0,363.7524,363.9792,363.7524,363.9299,2380.0
2023-10-17 10:20:00,368.73,369.47,368.71,369.38,3412.0,363.7326,364.4626,363.7129,364.3738,3412.0
2023-10-17 10:25:00,369.34,369.58,368.94,369.06,1652.0,364.3344,364.5711,363.9398,364.0582,1652.0
2023-10-17 10:30:00,368.95,369.13,368.79,368.94,3799.0,363.9497,364.1272,363.7918,363.9398,3799.0
2023-10-17 10:35:00,369.27,369.77,369.27,369.63,1356.0,364.2653,364.7585,364.2653,364.6204,1356.0
2023-10-17 10:40:00,369.63,369.78,369.08,369.24,4479.0,364.6204,364.7684,364.0779,364.2357,4479.0
2023-10-17 10:45:00,369.39,369.55,368.88,368.89,850.0,364.3837,364.5415,363.8806,363.8905,850.0
2023-10-17 10:50:00,369.0,369.0,368.5,368.79,1143.0,363.999,363.999,363.5058,363.7918,1143.0
2023-10-17 10:55:00,368.88,369.47,368.88,369.33,1700.0,363.8806,364.4626,363.8806,364.3245,1700.0
2023-10-17 11:00:00,369.44,369.59,369.31,369.49,2822.0,364.433,364.581,364.3048,364.4823,2822.0
2023-10-17 11:05:00,369.49,369.89,369.46,369.47,3219.0,364.4823,364.8769,364.4527,364.4626,3219.0
2023-10-17 11:10:00,369.43,369.65,369.43,369.46,600.0,364.4232,364.6402,364.4232,364.4527,600.0
2023-10-17 11:15:00,369.68,369.97,369.57,369.64,900.0,364.6698,364.9558,364.5613,364.6303,900.0
2023-10-17 11:20:00,369.92,370.0,369.09,369.39,2413.0,364.9065,364.9854,364.0878,364.3837,2413.0
2023-10-17 11:25:00,369.39,370.22,369.39,370.01,2554.0,364.3837,365.2024,364.3837,364.9953,2554.0
2023-10-17 11:30:00,370.06,370.51,369.99,370.36,3231.0,365.0446,365.4885,364.9756,365.3405,3231.0
2023-10-17 11:35:00,370.42,371.1,370.39,370.73,11766.0,365.3997,366.0705,365.3701,365.7055,11766.0
2023-10-17 11:40:00,370.69,371.14,370.69,370.96,7702.0,365.6661,366.11,365.6661,365.9324,7702.0
2023-10-17 11:45:00,370.96,371.34,370.84,371.34,2933.0,365.9324,366.3073,365.814,366.3073,2933.0
2023-10-17 11:50:00,371.44,371.65,371.22,371.22,3959.0,366.4059,366.6131,366.1889,366.1889,3959.0
2023-10-17 11:55:00,371.07,371.1,370.87,371.01,1908.0,366.0409,366.0705,365.8436,365.9817,1908.0
2023-10-17 12:00:00,371.05,371.45,370.98,371.2,2749.0,366.0212,366.4158,365.9521,366.1692,2749.0
2023-10-17 12:05:00,371.06,371.18,371.0,371.0,2005.0,366.0311,366.1494,365.9719,365.9719,2005.0
2023-10-17 12:10:00,371.0,371.0,370.64,370.85,2079.0,365.9719,365.9719,365.6168,365.8239,2079.0
2023-10-17 12:15:00,370.69,370.73,370.45,370.56,1400.0,365.6661,365.7055,365.4293,365.5378,1400.0
2023-10-17 12:20:00,370.35,370.64,370.23,370.53,5427.0,365.3307,365.6168,365.2123,365.5082,5427.0
2023-10-17 12:25:00,370.54,370.86,370.44,370.86,2876.0,365.5181,365.8338,365.4195,365.8338,2876.0
2023-10-17 12:30:00,370.9,371.0,370.5,370.55,4772.0,365.8732,365.9719,365.4786,365.528,4772.0
2023-10-17 12:35:00,370.39,370.46,369.88,370.1,8200.0,365.3701,365.4392,364.8671,365.0841,8200.0
2023-10-17 12:40:00,369.95,370.18,369.9,370.18,3121.0,364.9361,365.163,364.8868,365.163,3121.0
2023-10-17 12:45:00,369.99,370.1,369.34,369.34,5348.0,364.9756,365.0841,364.3344,364.3344,5348.0
2023-10-17 12:50:00,369.3,369.3,368.98,368.98,2100.0,364.2949,364.2949,363.9792,363.9792,2100.0
2023-10-17 12:55:00,369.04,369.29,368.38,368.56,7489.0,364.0384,364.285,363.3874,363.5649,7489.0
2023-10-17 13:00:00,368.56,368.7,368.26,368.26,1000.0,363.5649,363.703,363.269,363.269,1000.0
2023-10-17 13:05:00,368.14,368.27,368.13,368.27,500.0,363.1506,363.2789,363.1408,363.2789,500.0
2023-10-17 13:10:00,368.19,368.24,368.08,368.08,665.0,363.2,363.2493,363.0914,363.0914,665.0
2023-10-17 13:15:00,368.1,368.13,368.1,368.11,300.0,363.1112,363.1408,363.1112,363.121,300.0
2023-10-17 13:20:00,368.16,368.49,368.15,368.16,3103.0,363.1704,363.4959,363.1605,363.1704,3103.0
2023-10-17 13:25:00,368.03,368.08,367.96,368.08,804.0,363.0421,363.0914,362.9731,363.0914,804.0
2023-10-17 13:30:00,368.01,368.01,367.31,367.76,4098.0,363.0224,363.0224,362.3319,362.7758,4098.0
2023-10-17 13:35:00,367.85,367.85,367.72,367.72,661.0,362.8646,362.8646,362.7363,362.7363,661.0
2023-10-17 13:40:00,367.57,367.69,367.34,367.35,900.0,362.5884,362.7067,362.3615,362.3713,900.0
2023-10-17 13:45:00,367.35,367.41,367.3,367.41,900.0,362.3713,362.4305,362.322,362.4305,900.0
2023-10-17 13:50:00,367.29,367.29,366.47,366.48,1102.0,362.3122,362.3122,361.5033,361.5131,1102.0
2023-10-17 13:55:00,366.38,366.41,366.18,366.29,1155.0,361.4145,361.4441,361.2172,361.3257,1155.0
2023-10-17 14:00:00,366.24,366.32,366.16,366.27,1108.0,361.2764,361.3553,361.1975,361.306,1108.0
2023-10-17 14:05:00,366.32,366.33,366.12,366.19,1493.0,361.3553,361.3652,361.158,361.2271,1493.0
2023-10-17 14:10:00,366.18,366.42,366.18,366.27,3076.0,361.2172,361.4539,361.2172,361.306,3076.0
2023-10-17 14:15:00,366.08,366.39,365.74,365.75,1760.0,361.1186,361.4244,360.7832,360.793,1760.0
2023-10-17 14:20:00,365.88,366.09,365.81,365.81,2655.0,360.9213,361.1284,360.8522,360.8522,2655.0
2023-10-17 14:25:00,365.82,366.11,365.79,365.79,1632.0,360.8621,361.1481,360.8325,360.8325,1632.0
2023-10-17 14:30:00,365.81,366.19,365.62,366.19,3579.0,360.8522,361.2271,360.6648,361.2271,3579.0
2023-10-17 14:35:00,366.06,366.23,365.88,366.19,1515.0,361.0988,361.2665,360.9213,361.2271,1515.0
2023-10-17 14:40:00,366.28,366.55,366.24,366.25,2114.0,361.3158,361.5822,361.2764,361.2862,2114.0
2023-10-17 14:45:00,366.18,366.26,366.05,366.24,1294.0,361.2172,361.2961,361.089,361.2764,1294.0
2023-10-17 14:50:00,366.07,366.16,365.02,365.02,1609.0,361.1087,361.1975,360.0729,360.0729,1609.0
2023-10-17 14:55:00,364.88,365.41,364.79,365.18,3365.0,359.9348,360.4576,359.846,360.2307,3365.0
2023-10-17 15:00:00,365.11,365.3,365.06,365.16,1560.0,360.1617,360.3491,360.1124,360.211,1560.0
2023-10-17 15:05:00,365.22,366.05,365.22,365.97,2393.0,360.2702,361.089,360.2702,361.01,2393.0
2023-10-17 15:10:00,366.0,366.05,365.76,365.76,3216.0,361.0396,361.089,360.8029,360.8029,3216.0
2023-10-17 15:15:00,365.8,366.34,365.78,366.16,3073.0,360.8423,361.375,360.8226,361.1975,3073.0
2023-10-17 15:20:00,366.28,366.36,366.14,366.27,6674.0,361.3158,361.3948,361.1777,361.306,6674.0
2023-10-17 15:25:00,366.26,366.52,366.26,366.34,2895.0,361.2961,361.5526,361.2961,361.375,2895.0
2023-10-17 15:30:00,366.5,366.63,366.29,366.31,3286.0,361.5329,361.6611,361.3257,361.3454,3286.0
2023-10-17 15:35:00,366.42,366.53,366.36,366.53,2665.0,361.4539,361.5625,361.3948,361.5625,2665.0
2023-10-17 15:40:00,366.51,366.61,366.32,366.39,4480.0,361.5427,361.6414,361.3553,361.4244,4480.0
2023-10-17 15:45:00,366.48,366.64,366.3,366.63,8605.0,361.5131,361.671,361.3356,361.6611,8605.0
2023-10-17 15:50:00,366.94,367.01,366.54,366.9,14076.0,361.9669,362.0359,361.5723,361.9274,14076.0
2023-10-17 15:55:00,366.94,367.41,366.64,367.36,38418.0,361.9669,362.4305,361.671,362.3812,38418.0
2023-10-18 09:30:00,364.24,365.75,364.24,365.73,18861.0,359.3035,360.793,359.3035,360.7733,18861.0
2023-10-18 09:35:00,364.91,365.38,363.38,363.38,5621.0,359.9644,360.428,358.4551,358.4551,5621.0
2023-10-18 09:40:00,363.44,363.59,362.85,362.85,2012.0,358.5143,358.6623,357.9323,357.9323,2012.0
2023-10-18 09:45:00,362.82,363.89,362.82,363.19,4536.0,357.9027,358.9582,357.9027,358.2677,4536.0
2023-10-18 09:50:00,363.21,363.47,362.83,362.83,3140.0,358.2874,358.5439,357.9126,357.9126,3140.0
2023-10-18 09:55:00,362.94,363.35,362.54,362.74,4186.0,358.0211,358.4256,357.6265,357.8238,4186.0
2023-10-18 10:00:00,363.1,363.1,362.1,362.65,2050.0,358.1789,358.1789,357.1925,357.735,2050.0
2023-10-18 10:05:00,362.66,363.46,362.66,362.69,1916.0,357.7449,358.5341,357.7449,357.7745,1916.0
2023-10-18 10:10:00,362.5,363.51,362.49,363.22,3577.0,357.5871,358.5834,357.5772,358.2973,3577.0
2023-10-18 10:15:00,363.36,365.1,363.35,364.68,2975.0,358.4354,360.1518,358.4256,359.7375,2975.0
2023-10-18 10:20:00,365.2,365.2,364.74,365.06,2210.0,360.2505,360.2505,359.7967,360.1124,2210.0
2023-10-18 10:25:00,365.38,365.38,363.74,363.8,1546.0,360.428,360.428,358.8103,358.8695,1546.0
2023-10-18 10:30:00,363.36,363.58,363.16,363.41,2230.0,358.4354,358.6524,358.2381,358.4847,2230.0
2023-10-18 10:35:00,363.23,363.24,362.92,363.24,1000.0,358.3072,358.317,358.0014,358.317,1000.0
2023-10-18 10:40:00,363.17,363.33,362.69,363.33,3756.0,358.248,358.4058,357.7745,358.4058,3756.0
2023-10-18 10:45:00,363.33,363.82,363.24,363.24,2954.0,358.4058,358.8892,358.317,358.317,2954.0
2023-10-18 10:50:00,363.16,363.16,362.5,362.5,4803.0,358.2381,358.2381,357.5871,357.5871,4803.0
2023-10-18 10:55:00,362.35,362.61,362.35,362.53,2195.0,357.4391,357.6956,357.4391,357.6167,2195.0
2023-10-18 11:00:00,362.34,363.55,362.24,363.2,1225.0,357.4292,358.6228,357.3306,358.2776,1225.0
2023-10-18 11:05:00,363.21,363.21,362.84,363.06,1158.0,358.2874,358.2874,357.9225,358.1395,1158.0
2023-10-18 11:10:00,362.97,363.19,362.84,362.93,2375.0,358.0507,358.2677,357.9225,358.0112,2375.0
2023-10-18 11:15:00,362.88,362.93,362.88,362.93,200.0,357.9619,358.0112,357.9619,358.0112,200.0
2023-10-18 11:20:00,362.96,363.22,362.72,363.11,2085.0,358.0408,358.2973,357.8041,358.1888,2085.0
2023-10-18 11:25:00,363.51,363.66,363.38,363.46,4517.0,358.5834,358.7314,358.4551,358.5341,4517.0
2023-10-18 11:30:00,363.47,363.64,362.88,363.29,23699.0,358.5439,358.7116,357.9619,358.3664,23699.0
2023-10-18 11:35:00,363.05,363.56,362.93,363.31,1928.0,358.1296,358.6327,358.0112,358.3861,1928.0
2023-10-18 11:40:00,363.18,363.38,362.84,362.97,1850.0,358.2579,358.4551,357.9225,358.0507,1850.0
2023-10-18 11:45:00,363.04,363.08,363.03,363.03,1375.0,358.1198,358.1592,358.1099,358.1099,1375.0
2023-10-18 11:50:00,363.17,363.19,363.01,363.01,2000.0,358.248,358.2677,358.0902,358.0902,2000.0
2023-10-18 11:55:00,363.33,363.33,363.33,363.33,100.0,358.4058,358.4058,358.4058,358.4058,100.0
2023-10-18 12:00:00,362.93,363.62,362.59,363.62,2452.0,358.0112,358.6919,357.6759,358.6919,2452.0
2023-10-18 12:05:00,363.69,363.7,363.12,363.62,1362.0,358.7609,358.7708,358.1987,358.6919,1362.0
2023-10-18 12:10:00,363.73,363.73,363.18,363.33,7609.0,358.8004,358.8004,358.2579,358.4058,7609.0
2023-10-18 12:15:00,363.0,363.07,362.64,362.64,2300.0,358.0803,358.1493,357.7252,357.7252,2300.0
2023-10-18 12:20:00,362.71,363.16,362.7,362.8,2454.0,357.7942,358.2381,357.7844,357.883,2454.0
2023-10-18 12:25:00,362.7,362.78,362.38,362.41,2921.0,357.7844,357.8633,357.4687,357.4983,2921.0
2023-10-18 12:30:00,362.74,362.91,362.63,362.77,2260.0,357.8238,357.9915,357.7153,357.8534,2260.0
2023-10-18 12:35:00,362.74,363.0,362.61,362.61,1414.0,357.8238,358.0803,357.6956,357.6956,1414.0
2023-10-18 12:40:00,362.67,363.24,362.67,362.92,2445.0,357.7548,358.317,357.7548,358.0014,2445.0
2023-10-18 12:45:00,363.0,363.11,362.73,363.05,1111.0,358.0803,358.1888,357.814,358.1296,1111.0
2023-10-18 12:50:00,362.75,362.77,362.06,362.06,2005.0,357.8337,357.8534,357.153,357.153,2005.0
2023-10-18 12:55:00,362.02,362.05,361.81,361.82,2927.0,357.1136,357.1432,356.9064,356.9163,2927.0
2023-10-18 13:00:00,361.73,362.99,361.57,362.99,3941.0,356.8275,358.0704,356.6697,358.0704,3941.0
2023-10-18 13:05:00,363.25,363.62,362.83,363.39,1388.0,358.3269,358.6919,357.9126,358.465,1388.0
2023-10-18 13:10:00,363.43,364.13,363.21,364.06,2199.0,358.5045,359.195,358.2874,359.1259,2199.0
2023-10-18 13:15:00,364.2,364.3,363.93,363.93,2389.0,359.264,359.3627,358.9977,358.9977,2389.0
2023-10-18 13:20:00,363.56,363.9,363.3,363.52,6758.0,358.6327,358.9681,358.3762,358.5932,6758.0
2023-10-18 13:25:00,363.28,363.61,363.22,363.61,3749.0,358.3565,358.682,358.2973,358.682,3749.0
2023-10-18 13:30:00,363.64,363.64,362.26,362.26,3456.0,358.7116,358.7116,357.3503,357.3503,3456.0
2023-10-18 13:35:00,362.24,362.48,362.14,362.3,1400.0,357.3306,357.5673,357.232,357.3898,1400.0
2023-10-18 13:40:00,362.46,362.46,362.45,362.46,100.0,357.5476,357.5476,357.5377,357.5476,100.0
2023-10-18 13:45:00,362.34,362.57,362.17,362.44,1000.0,357.4292,357.6561,357.2615,357.5279,1000.0
2023-10-18 13:50:00,362.57,362.75,362.57,362.67,1500.0,357.6561,357.8337,357.6561,357.7548,1500.0
2023-10-18 13:55:00,362.74,363.07,362.56,362.9,4500.0,357.8238,358.1493,357.6463,357.9817,4500.0
2023-10-18 14:00:00,362.8,362.9,362.56,362.86,1811.0,357.883,357.9817,357.6463,357.9422,1811.0
2023-10-18 14:05:00,362.81,363.59,362.66,363.55,3892.0,357.8929,358.6623,357.7449,358.6228,3892.0
2023-10-18 14:10:00,363.36,363.36,362.83,362.92,2828.0,358.4354,358.4354,357.9126,358.0014,2828.0
2023-10-18 14:15:00,362.75,362.75,362.17,362.17,3261.0,357.8337,357.8337,357.2615,357.2615,3261.0
2023-10-18 14:20:00,362.2,362.24,362.07,362.19,2812.0,357.2911,357.3306,357.1629,357.2813,2812.0
2023-10-18 14:25:00,362.1,362.1,361.88,361.97,9963.0,357.1925,357.1925,356.9755,357.0643,9963.0
2023-10-18 14:30:00,361.88,362.4,361.83,361.91,4889.0,356.9755,357.4884,356.9262,357.0051,4889.0
2023-10-18 14:35:00,361.99,361.99,361.57,361.63,2067.0,357.084,357.084,356.6697,356.7289,2067.0
2023-10-18 14:40:00,361.5,361.71,361.16,361.36,3195.0,356.6006,356.8078,356.2652,356.4625,3195.0
2023-10-18 14:45:00,361.41,361.64,361.18,361.43,4659.0,356.5118,356.7387,356.285,356.5316,4659.0
2023-10-18 14:50:00,361.43,361.44,360.63,360.63,7100.0,356.5316,356.5414,355.7424,355.7424,7100.0
2023-10-18 14:55:00,360.8,361.25,360.63,361.16,6502.0,355.9101,356.354,355.7424,356.2652,6502.0
2023-10-18 15:00:00,361.07,361.08,360.46,360.56,5526.0,356.1765,356.1863,355.5747,355.6734,5526.0
2023-10-18 15:05:00,360.68,360.68,360.07,360.27,7698.0,355.7917,355.7917,355.19,355.3873,7698.0
2023-10-18 15:10:00,360.35,360.37,360.09,360.29,6883.0,355.4662,355.4859,355.2097,355.407,6883.0
2023-10-18 15:15:00,360.29,360.64,360.13,360.48,6380.0,355.407,355.7523,355.2492,355.5944,6380.0
2023-10-18 15:20:00,360.28,360.77,360.21,360.51,6956.0,355.3972,355.8805,355.3281,355.624,6956.0
2023-10-18 15:25:00,360.61,360.61,360.06,360.22,24696.0,355.7227,355.7227,355.1801,355.338,24696.0
2023-10-18 15:30:00,360.28,361.21,360.28,361.21,16439.0,355.3972,356.3146,355.3972,356.3146,16439.0
2023-10-18 15:35:00,361.18,361.31,360.84,360.91,16264.0,356.285,356.4132,355.9496,356.0186,16264.0
2023-10-18 15:40:00,360.88,361.08,360.54,360.64,18896.0,355.989,356.1863,355.6536,355.7523,18896.0
2023-10-18 15:45:00,360.62,360.62,359.69,360.0,22186.0,355.7326,355.7326,354.8152,355.121,22186.0
2023-10-18 15:50:00,360.08,360.65,359.82,360.31,28007.0,355.1999,355.7621,354.9434,355.4268,28007.0
2023-10-18 15:55:00,360.22,360.5,359.83,359.89,61801.0,355.338,355.6142,354.9533,355.0124,61801.0
2023-10-19 09:30:00,360.78,361.1,359.92,360.26,18470.0,355.8904,356.206,355.042,355.3774,18470.0
2023-10-19 09:35:00,359.98,360.08,358.88,358.88,2211.0,355.1012,355.1999,354.0161,354.0161,2211.0
2023-10-19 09:40:00,359.38,359.38,358.65,358.66,3645.0,354.5094,354.5094,353.7893,353.7991,3645.0
2023-10-19 09:45:00,359.05,359.05,358.74,358.97,4558.0,354.1838,354.1838,353.878,354.1049,4558.0
2023-10-19 09:50:00,358.98,360.16,358.91,360.16,3357.0,354.1148,355.2788,354.0457,355.2788,3357.0
2023-10-19 09:55:00,360.16,360.96,359.49,360.96,30218.0,355.2788,356.0679,354.6179,356.0679,30218.0
2023-10-19 10:00:00,360.78,360.8,359.29,359.81,6404.0,355.8904,355.9101,354.4206,354.9335,6404.0
2023-10-19 10:05:00,359.38,359.66,359.08,359.47,1509.0,354.5094,354.7856,354.2134,354.5981,1509.0
2023-10-19 10:10:00,359.47,360.44,359.25,360.44,7455.0,354.5981,355.555,354.3811,355.555,7455.0
2023-10-19 10:15:00,360.45,360.45,359.14,359.14,3071.0,355.5649,355.5649,354.2726,354.2726,3071.0
2023-10-19 10:20:00,358.97,359.21,358.25,358.66,4332.0,354.1049,354.3417,353.3947,353.7991,4332.0
2023-10-19 10:25:00,358.75,358.77,357.79,357.93,5027.0,353.8879,353.9076,352.9409,353.079,5027.0
2023-10-19 10:30:00,357.88,357.89,357.1,357.41,3519.0,353.0297,353.0396,352.2603,352.5661,3519.0
2023-10-19 10:35:00,357.16,357.98,357.05,357.84,8179.0,352.3194,353.1283,352.2109,352.9902,8179.0
2023-10-19 10:40:00,357.76,358.1,357.6,357.92,1552.0,352.9113,353.2467,352.7535,353.0691,1552.0
2023-10-19 10:45:00,357.68,357.79,357.38,357.38,907.0,352.8324,352.9409,352.5365,352.5365,907.0
2023-10-19 10:50:00,357.49,357.97,357.33,357.65,4918.0,352.645,353.1185,352.4871,352.8028,4918.0
2023-10-19 10:55:00,357.71,357.99,357.52,357.55,2529.0,352.862,353.1382,352.6746,352.7042,2529.0
2023-10-19 11:00:00,357.81,358.24,357.77,357.88,3717.0,352.9606,353.3848,352.9212,353.0297,3717.0
2023-10-19 11:05:00,357.99,358.46,357.73,358.31,3484.0,353.1382,353.6018,352.8817,353.4539,3484.0
2023-10-19 11:10:00,358.37,358.49,358.16,358.33,2296.0,353.513,353.6314,353.3059,353.4736,2296.0
2023-10-19 11:15:00,358.29,358.64,358.12,358.12,6294.0,353.4341,353.7794,353.2664,353.2664,6294.0
2023-10-19 11:20:00,358.29,358.44,357.76,358.19,2123.0,353.4341,353.5821,352.9113,353.3355,2123.0
2023-10-19 11:25:00,358.36,358.85,358.19,358.8,6654.0,353.5032,353.9865,353.3355,353.9372,6654.0
2023-10-19 11:30:00,358.86,358.95,358.52,358.9,4179.0,353.9964,354.0852,353.661,354.0359,4179.0
2023-10-19 11:35:00,358.86,359.41,358.78,359.1,3743.0,353.9964,354.539,353.9175,354.2332,3743.0
2023-10-19 11:40:00,359.61,359.61,359.25,359.25,1797.0,354.7362,354.7362,354.3811,354.3811,1797.0
2023-10-19 11:45:00,359.37,359.5,359.09,359.09,4066.0,354.4995,354.6277,354.2233,354.2233,4066.0
2023-10-19 11:50:00,359.2,359.2,358.73,358.91,1884.0,354.3318,354.3318,353.8682,354.0457,1884.0
2023-10-19 11:55:00,358.9,359.08,358.67,359.08,1854.0,354.0359,354.2134,353.809,354.2134,1854.0
2023-10-19 12:00:00,359.18,361.31,358.49,360.58,8650.0,354.3121,356.4132,353.6314,355.6931,8650.0
2023-10-19 12:05:00,360.67,360.68,360.02,360.32,3148.0,355.7819,355.7917,355.1407,355.4366,3148.0
2023-10-19 12:10:00,360.11,360.22,359.86,360.22,3409.0,355.2295,355.338,354.9829,355.338,3409.0
2023-10-19 12:15:00,360.06,361.15,359.94,361.15,4294.0,355.1801,356.2554,355.0618,356.2554,4294.0
2023-10-19 12:20:00,361.45,362.38,361.45,361.88,2650.0,356.5513,357.4687,356.5513,356.9755,2650.0
2023-10-19 12:25:00,361.36,361.36,359.7,359.7,1700.0,356.4625,356.4625,354.825,354.825,1700.0
2023-10-19 12:30:00,359.92,359.94,357.99,357.99,2940.0,355.042,355.0618,353.1382,353.1382,2940.0
2023-10-19 12:35:00,357.69,358.01,357.0,357.96,12073.0,352.8423,353.1579,352.1616,353.1086,12073.0
2023-10-19 12:40:00,358.08,359.13,357.72,358.69,6141.0,353.227,354.2627,352.8719,353.8287,6141.0
2023-10-19 12:45:00,359.01,359.88,358.92,359.88,5591.0,354.1444,355.0026,354.0556,355.0026,5591.0
2023-10-19 12:50:00,360.0,360.23,359.88,360.23,2233.0,355.121,355.3478,355.0026,355.3478,2233.0
2023-10-19 12:55:00,360.43,360.95,360.38,360.92,4001.0,355.5451,356.0581,355.4958,356.0285,4001.0
2023-10-19 13:00:00,361.19,362.12,361.09,361.54,3262.0,356.2948,357.2122,356.1962,356.6401,3262.0
2023-10-19 13:05:00,361.2,361.79,361.2,361.34,2789.0,356.3047,356.8867,356.3047,356.4428,2789.0
2023-10-19 13:10:00,361.71,361.71,361.11,361.11,2453.0,356.8078,356.8078,356.2159,356.2159,2453.0
2023-10-19 13:15:00,360.9,361.6,360.9,361.28,2615.0,356.0088,356.6993,356.0088,356.3836,2615.0
2023-10-19 13:20:00,361.27,361.46,360.61,360.79,1376.0,356.3737,356.5612,355.7227,355.9002,1376.0
2023-10-19 13:25:00,360.49,361.0,360.35,360.49,4141.0,355.6043,356.1074,355.4662,355.6043,4141.0
2023-10-19 13:30:00,360.63,361.02,359.96,360.19,2900.0,355.7424,356.1271,355.0815,355.3084,2900.0
2023-10-19 13:35:00,359.84,359.84,358.71,358.72,1189.0,354.9631,354.9631,353.8484,353.8583,1189.0
2023-10-19 13:40:00,358.94,358.94,358.68,358.68,729.0,354.0753,354.0753,353.8188,353.8188,729.0
2023-10-19 13:45:00,358.88,359.03,358.69,358.71,2139.0,354.0161,354.1641,353.8287,353.8484,2139.0
2023-10-19 13:50:00,358.88,359.12,358.71,358.86,3854.0,354.0161,354.2529,353.8484,353.9964,3854.0
2023-10-19 13:55:00,359.08,359.71,359.08,359.57,7808.0,354.2134,354.8349,354.2134,354.6968,7808.0
2023-10-19 14:00:00,359.44,359.62,359.07,359.48,6252.0,354.5685,354.7461,354.2036,354.608,6252.0
2023-10-19 14:05:00,359.3,359.3,358.75,358.75,1945.0,354.4304,354.4304,353.8879,353.8879,1945.0
2023-10-19 14:10:00,358.93,359.29,358.89,358.89,1723.0,354.0655,354.4206,354.026,354.026,1723.0
2023-10-19 14:15:00,359.06,359.32,358.68,359.22,1847.0,354.1937,354.4502,353.8188,354.3515,1847.0
2023-10-19 14:20:00,358.63,358.86,358.31,358.55,1308.0,353.7695,353.9964,353.4539,353.6906,1308.0
2023-10-19 14:25:00,358.49,358.67,358.36,358.5,1738.0,353.6314,353.809,353.5032,353.6413,1738.0
2023-10-19 14:30:00,358.21,358.37,357.43,357.51,3424.0,353.3552,353.513,352.5858,352.6647,3424.0
2023-10-19 14:35:00,357.14,357.17,356.83,356.96,3470.0,352.2997,352.3293,351.9939,352.1222,3470.0
2023-10-19 14:40:00,356.97,356.98,356.54,356.69,6299.0,352.132,352.1419,351.7078,351.8558,6299.0
2023-10-19 14:45:00,356.83,357.02,356.6,356.61,2769.0,351.9939,352.1813,351.767,351.7769,2769.0
2023-10-19 14:50:00,356.54,356.84,356.54,356.55,2086.0,351.7078,352.0038,351.7078,351.7177,2086.0
2023-10-19 14:55:00,356.55,357.3,356.35,356.66,2860.0,351.7177,352.4575,351.5204,351.8262,2860.0
2023-10-19 15:00:00,356.63,357.23,356.62,357.15,2907.0,351.7966,352.3885,351.7868,352.3096,2907.0
2023-10-19 15:05:00,357.32,357.42,356.77,356.77,2529.0,352.4773,352.5759,351.9347,351.9347,2529.0
2023-10-19 15:10:00,356.63,357.04,356.59,356.59,6314.0,351.7966,352.2011,351.7572,351.7572,6314.0
2023-10-19 15:15:00,356.42,356.75,356.42,356.48,5099.0,351.5895,351.915,351.5895,351.6487,5099.0
2023-10-19 15:20:00,356.57,356.57,356.24,356.24,3323.0,351.7374,351.7374,351.4119,351.4119,3323.0
2023-10-19 15:25:00,356.31,356.56,356.1,356.56,2966.0,351.481,351.7276,351.2738,351.7276,2966.0
2023-10-19 15:30:00,356.59,357.28,356.58,357.27,3616.0,351.7572,352.4378,351.7473,352.428,3616.0
2023-10-19 15:35:00,357.22,357.37,356.92,356.92,5159.0,352.3786,352.5266,352.0827,352.0827,5159.0
2023-10-19 15:40:00,356.75,356.91,356.1,356.14,6642.0,351.915,352.0728,351.2738,351.3133,6642.0
2023-10-19 15:45:00,356.08,357.57,356.05,357.56,18458.0,351.2541,352.7239,351.2245,352.714,18458.0
2023-10-19 15:50:00,357.8,358.03,357.48,357.7,19800.0,352.9508,353.1777,352.6351,352.8521,19800.0
2023-10-19 15:55:00,357.63,357.88,357.35,357.35,59118.0,352.7831,353.0297,352.5069,352.5069,59118.0
2023-10-20 09:30:00,357.42,357.42,354.54,355.44,104714.0,352.5759,352.5759,349.735,350.6228,104714.0
2023-10-20 09:35:00,355.78,356.86,355.58,356.52,6880.0,350.9581,352.0235,350.7609,351.6881,6880.0
2023-10-20 09:40:00,356.71,357.39,355.87,355.92,6744.0,351.8755,352.5463,351.0469,351.0962,6744.0
2023-10-20 09:45:00,355.85,356.52,355.22,356.52,14962.0,351.0272,351.6881,350.4057,351.6881,14962.0
2023-10-20 09:50:00,356.52,356.52,354.94,355.77,7410.0,351.6881,351.6881,350.1295,350.9483,7410.0
2023-10-20 09:55:00,355.45,356.04,354.62,354.62,5588.0,350.6326,351.2146,349.8139,349.8139,5588.0
2023-10-20 10:00:00,354.8,354.96,354.1,354.22,6898.0,349.9914,350.1493,349.3009,349.4193,6898.0
2023-10-20 10:05:00,354.29,354.48,353.72,353.89,4905.0,349.4883,349.6758,348.9261,349.0938,4905.0
2023-10-20 10:10:00,353.93,353.95,353.36,353.66,5638.0,349.1332,349.1529,348.5709,348.8669,5638.0
2023-10-20 10:15:00,353.58,353.89,353.26,353.63,5501.0,348.788,349.0938,348.4723,348.8373,5501.0
2023-10-20 10:20:00,353.26,353.55,352.94,353.22,4463.0,348.4723,348.7584,348.1566,348.4328,4463.0
2023-10-20 10:25:00,353.04,353.19,352.69,352.94,3659.0,348.2553,348.4032,347.91,348.1566,3659.0
2023-10-20 10:30:00,352.68,353.75,352.63,353.57,6028.0,347.9002,348.9557,347.8508,348.7781,6028.0
2023-10-20 10:35:00,353.44,353.6,352.9,352.9,4884.0,348.6499,348.8077,348.1172,348.1172,4884.0
2023-10-20 10:40:00,352.69,353.23,352.66,353.09,5736.0,347.91,348.4427,347.8804,348.3046,5736.0
2023-10-20 10:45:00,352.99,353.49,352.54,353.34,15206.0,348.206,348.6992,347.7621,348.5512,15206.0
2023-10-20 10:50:00,353.35,353.57,352.98,352.98,10942.0,348.5611,348.7781,348.1961,348.1961,10942.0
2023-10-20 10:55:00,353.04,353.04,352.24,352.4,6391.0,348.2553,348.2553,347.4661,347.624,6391.0
2023-10-20 11:00:00,352.4,352.86,352.12,352.86,12020.0,347.624,348.0777,347.3478,348.0777,12020.0
2023-10-20 11:05:00,352.69,352.99,352.41,352.54,5289.0,347.91,348.206,347.6338,347.7621,5289.0
2023-10-20 11:10:00,352.43,353.05,352.22,352.52,7915.0,347.6535,348.2651,347.4464,347.7423,7915.0
2023-10-20 11:15:00,352.46,352.84,352.3,352.47,6101.0,347.6831,348.058,347.5253,347.693,6101.0
2023-10-20 11:20:00,352.58,352.58,351.84,352.03,5992.0,347.8015,347.8015,347.0715,347.259,5992.0
2023-10-20 11:25:00,351.94,352.73,351.86,352.55,11805.0,347.1702,347.9495,347.0913,347.7719,11805.0
2023-10-20 11:30:00,352.37,352.37,351.78,352.17,2516.0,347.5944,347.5944,347.0124,347.3971,2516.0
2023-10-20 11:35:00,352.2,352.4,351.97,352.06,4834.0,347.4267,347.624,347.1998,347.2886,4834.0
2023-10-20 11:40:00,352.06,352.07,351.67,351.92,5009.0,347.2886,347.2984,346.9038,347.1505,5009.0
2023-10-20 11:45:00,351.8,352.24,351.72,352.06,11460.0,347.0321,347.4661,346.9532,347.2886,11460.0
2023-10-20 11:50:00,352.01,352.21,351.73,352.06,10641.0,347.2392,347.4365,346.963,347.2886,10641.0
2023-10-20 11:55:00,352.13,353.03,352.13,352.56,8940.0,347.3576,348.2454,347.3576,347.7818,8940.0
2023-10-20 12:00:00,352.7,352.7,351.62,351.74,3793.0,347.9199,347.9199,346.8545,346.9729,3793.0
2023-10-20 12:05:00,351.58,351.69,351.14,351.24,5882.0,346.8151,346.9236,346.381,346.4797,5882.0
2023-10-20 12:10:00,351.24,351.74,351.1,351.6,5973.0,346.4797,346.9729,346.3416,346.8348,5973.0
2023-10-20 12:15:00,351.6,352.5,351.53,352.5,3627.0,346.8348,347.7226,346.7657,347.7226,3627.0
2023-10-20 12:20:00,352.43,353.33,352.42,353.3,6358.0,347.6535,348.5414,347.6437,348.5118,6358.0
2023-10-20 12:25:00,353.14,353.34,352.64,352.88,3783.0,348.3539,348.5512,347.8607,348.0975,3783.0
2023-10-20 12:30:00,352.83,353.3,352.82,353.08,8427.0,348.0481,348.5118,348.0383,348.2947,8427.0
2023-10-20 12:35:00,352.87,353.29,352.77,353.13,10060.0,348.0876,348.5019,347.9889,348.3441,10060.0
2023-10-20 12:40:00,352.74,352.99,352.57,352.79,3033.0,347.9593,348.206,347.7917,348.0087,3033.0
2023-10-20 12:45:00,352.81,353.23,352.8,353.23,8765.0,348.0284,348.4427,348.0185,348.4427,8765.0
2023-10-20 12:50:00,353.22,353.63,353.1,353.46,2505.0,348.4328,348.8373,348.3145,348.6696,2505.0
2023-10-20 12:55:00,353.59,354.09,353.35,353.88,5358.0,348.7978,349.2911,348.5611,349.0839,5358.0
2023-10-20 13:00:00,353.77,353.84,353.21,353.34,2746.0,348.9754,349.0444,348.423,348.5512,2746.0
2023-10-20 13:05:00,353.23,353.23,352.99,353.05,4504.0,348.4427,348.4427,348.206,348.2651,4504.0
2023-10-20 13:10:00,353.03,353.37,353.01,353.13,10237.0,348.2454,348.5808,348.2257,348.3441,10237.0
2023-10-20 13:15:00,353.24,354.22,353.12,353.98,17659.0,348.4526,349.4193,348.3342,349.1825,17659.0
2023-10-20 13:20:00,353.99,353.99,353.38,353.75,9828.0,349.1924,349.1924,348.5907,348.9557,9828.0
2023-10-20 13:25:00,353.39,353.46,353.01,353.27,12767.0,348.6005,348.6696,348.2257,348.4822,12767.0
2023-10-20 13:30:00,353.28,353.48,352.96,353.12,10372.0,348.492,348.6893,348.1764,348.3342,10372.0
2023-10-20 13:35:00,353.28,353.4,352.96,353.22,6962.0,348.492,348.6104,348.1764,348.4328,6962.0
2023-10-20 13:40:00,353.22,353.93,353.21,353.92,7623.0,348.4328,349.1332,348.423,349.1234,7623.0
2023-10-20 13:45:00,353.58,353.62,353.1,353.1,2844.0,348.788,348.8274,348.3145,348.3145,2844.0
2023-10-20 13:50:00,353.16,353.24,352.67,353.04,14649.0,348.3737,348.4526,347.8903,348.2553,14649.0
2023-10-20 13:55:00,353.07,353.61,352.96,353.61,6597.0,348.2849,348.8176,348.1764,348.8176,6597.0
2023-10-20 14:00:00,353.67,353.69,353.13,353.27,5181.0,348.8767,348.8965,348.3441,348.4822,5181.0
2023-10-20 14:05:00,353.27,353.32,352.85,353.19,8806.0,348.4822,348.5315,348.0679,348.4032,8806.0
2023-10-20 14:10:00,353.17,353.17,352.31,352.41,6548.0,348.3835,348.3835,347.5352,347.6338,6548.0
2023-10-20 14:15:00,352.4,352.56,351.85,351.99,7265.0,347.624,347.7818,347.0814,347.2195,7265.0
2023-10-20 14:20:00,351.98,352.19,351.92,352.05,4432.0,347.2096,347.4168,347.1505,347.2787,4432.0
2023-10-20 14:25:00,352.02,352.11,351.56,351.67,7961.0,347.2491,347.3379,346.7953,346.9038,7961.0
2023-10-20 14:30:00,351.55,351.96,351.22,351.96,10077.0,346.7855,347.1899,346.4599,347.1899,10077.0
2023-10-20 14:35:00,352.06,352.63,352.06,352.21,5793.0,347.2886,347.8508,347.2886,347.4365,5793.0
2023-10-20 14:40:00,352.17,352.22,351.72,352.22,4769.0,347.3971,347.4464,346.9532,347.4464,4769.0
2023-10-20 14:45:00,352.55,352.55,352.08,352.34,4838.0,347.7719,347.7719,347.3083,347.5648,4838.0
2023-10-20 14:50:00,352.29,352.52,352.18,352.44,2479.0,347.5154,347.7423,347.4069,347.6634,2479.0
2023-10-20 14:55:00,352.38,352.78,352.15,352.33,3452.0,347.6042,347.9988,347.3773,347.5549,3452.0
2023-10-20 15:00:00,352.38,352.78,352.34,352.54,3369.0,347.6042,347.9988,347.5648,347.7621,3369.0
2023-10-20 15:05:00,352.38,352.57,351.85,351.86,3044.0,347.6042,347.7917,347.0814,347.0913,3044.0
2023-10-20 15:10:00,352.03,352.27,351.76,352.14,4023.0,347.259,347.4957,346.9926,347.3675,4023.0
2023-10-20 15:15:00,352.14,352.32,351.99,352.25,12694.0,347.3675,347.545,347.2195,347.476,12694.0
2023-10-20 15:20:00,352.2,352.2,351.22,351.5,2706.0,347.4267,347.4267,346.4599,346.7362,2706.0
2023-10-20 15:25:00,351.38,351.56,350.95,351.56,7118.0,346.6178,346.7953,346.1936,346.7953,7118.0
2023-10-20 15:30:00,351.54,351.77,351.42,351.71,8653.0,346.7756,347.0025,346.6572,346.9433,8653.0
2023-10-20 15:35:00,351.7,352.09,351.53,352.09,7224.0,346.9334,347.3182,346.7657,347.3182,7224.0
2023-10-20 15:40:00,352.02,352.02,351.32,351.43,13555.0,347.2491,347.2491,346.5586,346.6671,13555.0
2023-10-20 15:45:00,351.38,351.68,351.07,351.49,15444.0,346.6178,346.9137,346.312,346.7263,15444.0
2023-10-20 15:50:00,351.37,351.55,351.14,351.29,30709.0,346.6079,346.7855,346.381,346.529,30709.0
2023-10-20 15:55:00,351.38,351.48,349.89,349.97,242681.0,346.6178,346.7164,345.148,345.2269,242681.0
2023-10-23 09:30:00,347.9,348.15,346.49,346.58,21119.0,343.1849,343.4316,341.7941,341.8828,21119.0
2023-10-23 09:35:00,346.25,347.99,346.11,347.62,10775.0,341.5573,343.2737,341.4192,342.9087,10775.0
2023-10-23 09:40:00,347.42,347.62,346.42,346.61,9181.0,342.7114,342.9087,341.725,341.9124,9181.0
2023-10-23 09:45:00,346.51,348.99,346.37,348.9,4512.0,341.8138,344.2602,341.6757,344.1714,4512.0
2023-10-23 09:50:00,349.54,349.69,348.83,349.14,22026.0,344.8027,344.9507,344.1023,344.4081,22026.0
2023-10-23 09:55:00,349.19,351.16,349.07,351.16,16071.0,344.4575,346.4008,344.3391,346.4008,16071.0
2023-10-23 10:00:00,350.84,351.16,350.51,350.56,5282.0,346.0851,346.4008,345.7596,345.8089,5282.0
2023-10-23 10:05:00,350.56,350.86,350.28,350.44,5664.0,345.8089,346.1048,345.5327,345.6905,5664.0
2023-10-23 10:10:00,350.44,351.18,350.4,351.18,5651.0,345.6905,346.4205,345.6511,346.4205,5651.0
2023-10-23 10:15:00,351.14,351.63,351.1,351.48,2270.0,346.381,346.8644,346.3416,346.7164,2270.0
2023-10-23 10:20:00,351.25,351.5,350.69,350.94,11833.0,346.4895,346.7362,345.9371,346.1837,11833.0
2023-10-23 10:25:00,350.93,351.06,349.71,349.71,26631.0,346.1739,346.3021,344.9704,344.9704,26631.0
2023-10-23 10:30:00,349.92,350.14,349.34,349.52,6189.0,345.1776,345.3946,344.6054,344.783,6189.0
2023-10-23 10:35:00,349.34,350.13,349.27,349.9,5850.0,344.6054,345.3847,344.5364,345.1578,5850.0
2023-10-23 10:40:00,349.88,350.19,349.86,350.08,3737.0,345.1381,345.4439,345.1184,345.3354,3737.0
2023-10-23 10:45:00,349.85,350.18,349.85,350.18,3951.0,345.1085,345.434,345.1085,345.434,3951.0
2023-10-23 10:50:00,350.21,350.68,350.2,350.3,2594.0,345.4636,345.9273,345.4538,345.5524,2594.0
2023-10-23 10:55:00,350.09,350.56,350.09,350.56,2122.0,345.3453,345.8089,345.3453,345.8089,2122.0
2023-10-23 11:00:00,350.87,350.97,350.66,350.92,2119.0,346.1147,346.2133,345.9075,346.164,2119.0
2023-10-23 11:05:00,351.06,351.71,351.06,351.46,3642.0,346.3021,346.9433,346.3021,346.6967,3642.0
2023-10-23 11:10:00,351.55,351.9,351.55,351.81,1498.0,346.7855,347.1307,346.7855,347.042,1498.0
2023-10-23 11:15:00,351.89,352.14,351.58,351.88,9420.0,347.1209,347.3675,346.8151,347.111,9420.0
2023-10-23 11:20:00,351.92,352.1,351.82,352.0,8414.0,347.1505,347.328,347.0518,347.2294,8414.0
2023-10-23 11:25:00,352.01,352.68,352.01,352.44,4220.0,347.2392,347.9002,347.2392,347.6634,4220.0
2023-10-23 11:30:00,352.42,352.96,352.26,352.89,2915.0,347.6437,348.1764,347.4859,348.1073,2915.0
2023-10-23 11:35:00,353.04,353.48,352.98,353.41,5239.0,348.2553,348.6893,348.1961,348.6203,5239.0
2023-10-23 11:40:00,353.5,353.58,352.93,352.96,5162.0,348.709,348.788,348.1468,348.1764,5162.0
2023-10-23 11:45:00,352.84,353.37,352.71,353.27,5220.0,348.058,348.5808,347.9298,348.4822,5220.0
2023-10-23 11:50:00,353.27,353.63,353.16,353.25,6233.0,348.4822,348.8373,348.3737,348.4624,6233.0
2023-10-23 11:55:00,353.3,353.64,353.17,353.5,2172.0,348.5118,348.8472,348.3835,348.709,2172.0
2023-10-23 12:00:00,353.81,353.85,353.35,353.41,5130.0,349.0148,349.0543,348.5611,348.6203,5130.0
2023-10-23 12:05:00,353.38,354.0,353.38,353.86,2041.0,348.5907,349.2023,348.5907,349.0642,2041.0
2023-10-23 12:10:00,353.85,353.85,353.49,353.65,4464.0,349.0543,349.0543,348.6992,348.857,4464.0
2023-10-23 12:15:00,353.55,353.55,352.71,352.81,5321.0,348.7584,348.7584,347.9298,348.0284,5321.0
2023-10-23 12:20:00,352.59,353.32,352.59,353.21,5167.0,347.8114,348.5315,347.8114,348.423,5167.0
2023-10-23 12:25:00,353.56,353.57,353.28,353.46,1263.0,348.7682,348.7781,348.492,348.6696,1263.0
2023-10-23 12:30:00,353.59,353.59,353.17,353.33,3039.0,348.7978,348.7978,348.3835,348.5414,3039.0
2023-10-23 12:35:00,353.27,353.51,353.13,353.51,1608.0,348.4822,348.7189,348.3441,348.7189,1608.0
2023-10-23 12:40:00,353.65,353.65,353.27,353.32,1341.0,348.857,348.857,348.4822,348.5315,1341.0
2023-10-23 12:45:00,353.35,353.73,353.35,353.6,4775.0,348.5611,348.9359,348.5611,348.8077,4775.0
2023-10-23 12:50:00,353.63,353.7,353.53,353.53,700.0,348.8373,348.9063,348.7386,348.7386,700.0
2023-10-23 12:55:00,353.54,354.56,353.53,354.56,2843.0,348.7485,349.7547,348.7386,349.7547,2843.0
2023-10-23 13:00:00,354.54,354.67,354.27,354.27,4112.0,349.735,349.8632,349.4686,349.4686,4112.0
2023-10-23 13:05:00,354.09,354.41,354.08,354.25,1971.0,349.2911,349.6067,349.2812,349.4489,1971.0
2023-10-23 13:10:00,354.17,354.19,353.71,353.97,3412.0,349.37,349.3897,348.9162,349.1727,3412.0
2023-10-23 13:15:00,353.79,353.79,353.39,353.42,3130.0,348.9951,348.9951,348.6005,348.6301,3130.0
2023-10-23 13:20:00,353.35,353.87,353.14,353.32,6314.0,348.5611,349.074,348.3539,348.5315,6314.0
2023-10-23 13:25:00,353.38,353.41,353.01,353.41,2446.0,348.5907,348.6203,348.2257,348.6203,2446.0
2023-10-23 13:30:00,353.24,353.47,353.12,353.47,5942.0,348.4526,348.6795,348.3342,348.6795,5942.0
2023-10-23 13:35:00,353.49,353.78,353.37,353.62,4045.0,348.6992,348.9853,348.5808,348.8274,4045.0
2023-10-23 13:40:00,353.7,353.75,353.47,353.61,2672.0,348.9063,348.9557,348.6795,348.8176,2672.0
2023-10-23 13:45:00,353.54,353.72,353.3,353.65,7260.0,348.7485,348.9261,348.5118,348.857,7260.0
2023-10-23 13:50:00,353.58,353.58,353.17,353.22,3545.0,348.788,348.788,348.3835,348.4328,3545.0
2023-10-23 13:55:00,353.24,353.24,352.64,353.11,5114.0,348.4526,348.4526,347.8607,348.3243,5114.0
2023-10-23 14:00:00,352.97,353.04,352.52,352.74,2716.0,348.1862,348.2553,347.7423,347.9593,2716.0
2023-10-23 14:05:00,352.75,353.1,352.74,353.06,2790.0,347.9692,348.3145,347.9593,348.275,2790.0
2023-10-23 14:10:00,353.04,353.12,352.6,352.79,4945.0,348.2553,348.3342,347.8212,348.0087,4945.0
2023-10-23 14:15:00,352.84,352.97,352.46,352.46,3165.0,348.058,348.1862,347.6831,347.6831,3165.0
2023-10-23 14:20:00,352.52,353.01,352.31,352.88,3754.0,347.7423,348.2257,347.5352,348.0975,3754.0
2023-10-23 14:25:00,352.82,352.86,352.35,352.35,8039.0,348.0383,348.0777,347.5746,347.5746,8039.0
2023-10-23 14:30:00,352.44,352.56,352.28,352.28,3980.0,347.6634,347.7818,347.5056,347.5056,3980.0
2023-10-23 14:35:00,352.28,352.77,352.27,352.77,5256.0,347.5056,347.9889,347.4957,347.9889,5256.0
2023-10-23 14:40:00,352.78,353.14,352.45,352.46,10263.0,347.9988,348.3539,347.6733,347.6831,10263.0
2023-10-23 14:45:00,352.52,353.03,352.47,352.76,10171.0,347.7423,348.2454,347.693,347.9791,10171.0
2023-10-23 14:50:00,352.68,352.81,352.51,352.69,8094.0,347.9002,348.0284,347.7325,347.91,8094.0
2023-10-23 14:55:00,352.69,352.72,352.41,352.63,6459.0,347.91,347.9396,347.6338,347.8508,6459.0
2023-10-23 15:00:00,352.66,353.0,352.59,352.69,6884.0,347.8804,348.2158,347.8114,347.91,6884.0
2023-10-23 15:05:00,352.76,352.86,352.31,352.32,2976.0,347.9791,348.0777,347.5352,347.545,2976.0
2023-10-23 15:10:00,352.31,352.48,351.92,352.29,9499.0,347.5352,347.7029,347.1505,347.5154,9499.0
2023-10-23 15:15:00,352.26,352.32,352.13,352.23,2338.0,347.4859,347.545,347.3576,347.4563,2338.0
2023-10-23 15:20:00,352.31,352.31,351.31,351.55,4532.0,347.5352,347.5352,346.5487,346.7855,4532.0
2023-10-23 15:25:00,351.49,351.76,351.11,351.23,2926.0,346.7263,346.9926,346.3514,346.4698,2926.0
2023-10-23 15:30:00,351.1,351.21,350.82,351.13,8557.0,346.3416,346.4501,346.0654,346.3712,8557.0
2023-10-23 15:35:00,351.13,351.17,350.52,350.79,4764.0,346.3712,346.4106,345.7694,346.0358,4764.0
2023-10-23 15:40:00,350.76,351.16,350.74,351.13,8505.0,346.0062,346.4008,345.9865,346.3712,8505.0
2023-10-23 15:45:00,351.14,351.63,350.95,351.38,12624.0,346.381,346.8644,346.1936,346.6178,12624.0
2023-10-23 15:50:00,351.36,351.39,350.82,350.88,17951.0,346.5981,346.6276,346.0654,346.1246,17951.0
2023-10-23 15:55:00,350.89,351.03,350.05,350.2,94103.0,346.1344,346.2725,345.3058,345.4538,94103.0
2023-10-24 09:30:00,350.25,353.37,350.25,353.37,17576.0,345.5031,348.5808,345.5031,348.5808,17576.0
2023-10-24 09:35:00,352.09,353.91,351.37,351.37,8980.0,347.3182,349.1135,346.6079,346.6079,8980.0
2023-10-24 09:40:00,352.07,352.7,351.52,352.2,5058.0,347.2984,347.9199,346.7559,347.4267,5058.0
2023-10-24 09:45:00,351.63,352.07,350.89,350.98,11802.0,346.8644,347.2984,346.1344,346.2232,11802.0
2023-10-24 09:50:00,351.66,351.69,350.64,350.64,4570.0,346.894,346.9236,345.8878,345.8878,4570.0
2023-10-24 09:55:00,350.51,351.25,350.42,350.99,6550.0,345.7596,346.4895,345.6708,346.2331,6550.0
2023-10-24 10:00:00,350.57,350.76,350.28,350.64,2984.0,345.8188,346.0062,345.5327,345.8878,2984.0
2023-10-24 10:05:00,350.6,350.87,350.12,350.58,3936.0,345.8484,346.1147,345.3749,345.8286,3936.0
2023-10-24 10:10:00,350.24,350.25,349.37,349.37,9256.0,345.4932,345.5031,344.635,344.635,9256.0
2023-10-24 10:15:00,349.54,349.91,349.39,349.78,3101.0,344.8027,345.1677,344.6548,345.0395,3101.0
2023-10-24 10:20:00,349.88,350.3,349.2,350.3,2664.0,345.1381,345.5524,344.4673,345.5524,2664.0
2023-10-24 10:25:00,350.3,350.3,349.8,350.25,7621.0,345.5524,345.5524,345.0592,345.5031,7621.0
2023-10-24 10:30:00,350.11,350.22,349.74,350.03,6279.0,345.365,345.4735,345.0,345.2861,6279.0
2023-10-24 10:35:00,350.24,350.63,349.84,350.63,8270.0,345.4932,345.8779,345.0987,345.8779,8270.0
2023-10-24 10:40:00,350.51,350.63,350.31,350.49,2332.0,345.7596,345.8779,345.5623,345.7398,2332.0
2023-10-24 10:45:00,350.36,350.98,350.36,350.98,4509.0,345.6116,346.2232,345.6116,346.2232,4509.0
2023-10-24 10:50:00,351.17,351.44,350.88,351.39,7507.0,346.4106,346.677,346.1246,346.6276,7507.0
2023-10-24 10:55:00,351.32,351.35,350.98,351.1,6550.0,346.5586,346.5882,346.2232,346.3416,6550.0
2023-10-24 11:00:00,351.11,351.11,350.27,350.81,10858.0,346.3514,346.3514,345.5228,346.0555,10858.0
2023-10-24 11:05:00,351.0,351.0,350.51,350.73,1602.0,346.2429,346.2429,345.7596,345.9766,1602.0
2023-10-24 11:10:00,350.53,350.53,349.73,349.75,6352.0,345.7793,345.7793,344.9901,345.0099,6352.0
2023-10-24 11:15:00,349.82,350.01,349.5,349.86,10737.0,345.0789,345.2663,344.7633,345.1184,10737.0
2023-10-24 11:20:00,349.94,349.94,348.66,348.66,6787.0,345.1973,345.1973,343.9346,343.9346,6787.0
2023-10-24 11:25:00,348.4,349.01,348.33,348.59,3768.0,343.6782,344.2799,343.6091,343.8656,3768.0
2023-10-24 11:30:00,348.35,349.19,348.2,348.22,7912.0,343.6288,344.4575,343.4809,343.5006,7912.0
2023-10-24 11:35:00,348.35,348.41,348.03,348.26,5163.0,343.6288,343.688,343.3132,343.5401,5163.0
2023-10-24 11:40:00,347.99,348.11,347.6,347.6,4028.0,343.2737,343.3921,342.889,342.889,4028.0
2023-10-24 11:45:00,347.56,348.0,347.56,347.67,3826.0,342.8496,343.2836,342.8496,342.9581,3826.0
2023-10-24 11:50:00,347.65,347.7,347.2,347.59,5460.0,342.9383,342.9877,342.4944,342.8791,5460.0
2023-10-24 11:55:00,347.45,347.73,347.32,347.73,7277.0,342.741,343.0172,342.6128,343.0172,7277.0
2023-10-24 12:00:00,347.71,348.05,347.45,347.69,4539.0,342.9975,343.3329,342.741,342.9778,4539.0
2023-10-24 12:05:00,347.87,347.87,347.35,347.35,3159.0,343.1554,343.1554,342.6424,342.6424,3159.0
2023-10-24 12:10:00,347.36,347.51,347.11,347.23,4119.0,342.6523,342.8002,342.4057,342.524,4119.0
2023-10-24 12:15:00,347.25,347.25,346.72,346.75,6366.0,342.5438,342.5438,342.0209,342.0505,6366.0
2023-10-24 12:20:00,346.87,346.87,346.0,346.0,8902.0,342.1689,342.1689,341.3107,341.3107,8902.0
2023-10-24 12:25:00,346.14,346.21,345.57,345.77,4095.0,341.4488,341.5178,340.8865,341.0838,4095.0
2023-10-24 12:30:00,345.66,345.81,345.49,345.75,4404.0,340.9753,341.1233,340.8076,341.0641,4404.0
2023-10-24 12:35:00,345.6,345.74,345.42,345.61,4426.0,340.9161,341.0542,340.7386,340.926,4426.0
2023-10-24 12:40:00,345.81,346.24,345.63,345.78,5652.0,341.1233,341.5474,340.9457,341.0937,5652.0
2023-10-24 12:45:00,345.72,345.79,345.44,345.66,5304.0,341.0345,341.1035,340.7583,340.9753,5304.0
2023-10-24 12:50:00,345.55,345.67,345.34,345.46,6497.0,340.8668,340.9852,340.6596,340.778,6497.0
2023-10-24 12:55:00,345.35,345.94,345.29,345.94,6196.0,340.6695,341.2515,340.6103,341.2515,6196.0
2023-10-24 13:00:00,345.98,346.38,345.9,346.3,5718.0,341.291,341.6855,341.212,341.6066,5718.0
2023-10-24 13:05:00,346.18,346.28,346.05,346.05,3263.0,341.4883,341.5869,341.36,341.36,3263.0
2023-10-24 13:10:00,345.95,345.95,345.57,345.81,4680.0,341.2614,341.2614,340.8865,341.1233,4680.0
2023-10-24 13:15:00,345.89,345.95,345.61,345.71,6082.0,341.2022,341.2614,340.926,341.0246,6082.0
2023-10-24 13:20:00,345.69,346.31,345.68,346.02,7021.0,341.0049,341.6165,340.995,341.3304,7021.0
2023-10-24 13:25:00,346.05,346.42,345.97,346.31,4405.0,341.36,341.725,341.2811,341.6165,4405.0
2023-10-24 13:30:00,346.29,346.42,346.03,346.1,4079.0,341.5968,341.725,341.3403,341.4093,4079.0
2023-10-24 13:35:00,346.09,346.35,346.01,346.2,6569.0,341.3995,341.656,341.3206,341.508,6569.0
2023-10-24 13:40:00,346.48,346.58,346.38,346.42,7365.0,341.7842,341.8828,341.6855,341.725,7365.0
2023-10-24 13:45:00,346.38,346.44,345.14,345.16,7269.0,341.6855,341.7447,340.4624,340.4821,7269.0
2023-10-24 13:50:00,345.31,345.72,345.24,345.37,12141.0,340.63,341.0345,340.561,340.6892,12141.0
2023-10-24 13:55:00,345.42,345.61,345.33,345.48,5623.0,340.7386,340.926,340.6498,340.7977,5623.0
2023-10-24 14:00:00,345.59,345.73,345.37,345.38,8526.0,340.9063,341.0444,340.6892,340.6991,8526.0
2023-10-24 14:05:00,345.4,345.85,345.32,345.68,5414.0,340.7188,341.1627,340.6399,340.995,5414.0
2023-10-24 14:10:00,345.81,345.95,345.62,345.83,11469.0,341.1233,341.2614,340.9358,341.143,11469.0
2023-10-24 14:15:00,345.95,345.95,345.53,345.61,12086.0,341.2614,341.2614,340.8471,340.926,12086.0
2023-10-24 14:20:00,345.56,346.12,345.55,345.94,7590.0,340.8767,341.4291,340.8668,341.2515,7590.0
2023-10-24 14:25:00,346.14,346.2,345.74,345.74,6225.0,341.4488,341.508,341.0542,341.0542,6225.0
2023-10-24 14:30:00,345.93,346.66,345.93,346.48,10126.0,341.2416,341.9617,341.2416,341.7842,10126.0
2023-10-24 14:35:00,346.68,346.84,346.2,346.35,7839.0,341.9815,342.1393,341.508,341.656,7839.0
2023-10-24 14:40:00,346.41,346.64,346.28,346.64,8202.0,341.7151,341.942,341.5869,341.942,8202.0
2023-10-24 14:45:00,346.66,346.8,346.55,346.78,11647.0,341.9617,342.0999,341.8532,342.0801,11647.0
2023-10-24 14:50:00,346.68,346.77,346.33,346.68,21380.0,341.9815,342.0703,341.6362,341.9815,21380.0
2023-10-24 14:55:00,346.63,346.63,346.01,346.01,14275.0,341.9322,341.9322,341.3206,341.3206,14275.0
2023-10-24 15:00:00,346.09,346.47,345.99,346.02,21308.0,341.3995,341.7743,341.3008,341.3304,21308.0
2023-10-24 15:05:00,345.95,345.99,345.1,345.63,27560.0,341.2614,341.3008,340.4229,340.9457,27560.0
2023-10-24 15:10:00,345.62,345.76,345.43,345.66,14939.0,340.9358,341.0739,340.7484,340.9753,14939.0
2023-10-24 15:15:00,345.56,346.2,345.56,345.95,19005.0,340.8767,341.508,340.8767,341.2614,19005.0
2023-10-24 15:20:00,345.96,346.13,345.82,345.94,17629.0,341.2712,341.4389,341.1331,341.2515,17629.0
2023-10-24 15:25:00,345.94,346.71,345.83,346.62,12112.0,341.2515,342.0111,341.143,341.9223,12112.0
2023-10-24 15:30:00,346.62,346.94,346.42,346.69,17805.0,341.9223,342.238,341.725,341.9913,17805.0
2023-10-24 15:35:00,346.69,346.93,346.45,346.69,16896.0,341.9913,342.2281,341.7546,341.9913,16896.0
2023-10-24 15:40:00,346.67,347.41,346.66,347.22,18879.0,341.9716,342.7016,341.9617,342.5142,18879.0
2023-10-24 15:45:00,347.22,347.56,347.18,347.44,22510.0,342.5142,342.8496,342.4747,342.7312,22510.0
2023-10-24 15:50:00,347.41,347.89,347.09,347.83,39470.0,342.7016,343.1751,342.3859,343.1159,39470.0
2023-10-24 15:55:00,347.81,348.23,347.73,347.94,85962.0,343.0962,343.5105,343.0172,343.2244,85962.0
2023-10-25 09:30:00,346.62,349.8,345.91,349.8,22458.0,341.9223,345.0592,341.2219,345.0592,22458.0
2023-10-25 09:35:00,350.25,350.73,348.46,349.9,9714.0,345.5031,345.9766,343.7374,345.1578,9714.0
2023-10-25 09:40:00,349.8,350.39,349.41,350.05,7633.0,345.0592,345.6412,344.6745,345.3058,7633.0
2023-10-25 09:45:00,349.87,349.95,349.05,349.05,9579.0,345.1282,345.2072,344.3194,344.3194,9579.0
2023-10-25 09:50:00,349.59,349.99,349.22,349.67,6616.0,344.852,345.2466,344.4871,344.931,6616.0
2023-10-25 09:55:00,350.01,350.27,349.48,349.95,5490.0,345.2663,345.5228,344.7435,345.2072,5490.0
2023-10-25 10:00:00,349.71,349.77,348.19,349.15,9725.0,344.9704,345.0296,343.471,344.418,9725.0
2023-10-25 10:05:00,349.44,350.02,348.83,349.45,6797.0,344.7041,345.2762,344.1023,344.7139,6797.0
2023-10-25 10:10:00,349.57,350.47,349.47,350.36,5287.0,344.8323,345.7201,344.7337,345.6116,5287.0
2023-10-25 10:15:00,350.22,350.49,349.77,350.17,6604.0,345.4735,345.7398,345.0296,345.4242,6604.0
2023-10-25 10:20:00,350.38,350.83,349.69,350.83,3828.0,345.6313,346.0752,344.9507,346.0752,3828.0
2023-10-25 10:25:00,350.74,351.3,350.74,351.28,4604.0,345.9865,346.5389,345.9865,346.5191,4604.0
2023-10-25 10:30:00,351.5,352.14,351.5,351.79,5136.0,346.7362,347.3675,346.7362,347.0222,5136.0
2023-10-25 10:35:00,351.82,352.9,351.46,352.84,9308.0,347.0518,348.1172,346.6967,348.058,9308.0
2023-10-25 10:40:00,352.74,352.95,352.36,352.72,5231.0,347.9593,348.1665,347.5845,347.9396,5231.0
2023-10-25 10:45:00,352.57,353.57,352.48,353.15,13553.0,347.7917,348.7781,347.7029,348.3638,13553.0
2023-10-25 10:50:00,353.07,353.1,351.98,351.98,8575.0,348.2849,348.3145,347.2096,347.2096,8575.0
2023-10-25 10:55:00,351.88,352.19,351.3,351.5,7162.0,347.111,347.4168,346.5389,346.7362,7162.0
2023-10-25 11:00:00,351.44,352.7,351.17,352.45,8683.0,346.677,347.9199,346.4106,347.6733,8683.0
2023-10-25 11:05:00,352.28,352.46,351.74,351.92,5488.0,347.5056,347.6831,346.9729,347.1505,5488.0
2023-10-25 11:10:00,351.92,352.11,351.51,351.63,5488.0,347.1505,347.3379,346.746,346.8644,5488.0
2023-10-25 11:15:00,351.54,351.99,351.29,351.96,7720.0,346.7756,347.2195,346.529,347.1899,7720.0
2023-10-25 11:20:00,352.13,352.13,351.02,351.28,7655.0,347.3576,347.3576,346.2627,346.5191,7655.0
2023-10-25 11:25:00,351.22,352.8,351.13,352.55,3152.0,346.4599,348.0185,346.3712,347.7719,3152.0
2023-10-25 11:30:00,352.54,352.54,351.99,352.29,10703.0,347.7621,347.7621,347.2195,347.5154,10703.0
2023-10-25 11:35:00,352.28,352.57,351.75,352.04,13306.0,347.5056,347.7917,346.9828,347.2688,13306.0
2023-10-25 11:40:00,351.96,352.27,351.35,351.66,2261.0,347.1899,347.4957,346.5882,346.894,2261.0
2023-10-25 11:45:00,351.82,352.03,350.98,351.47,4426.0,347.0518,347.259,346.2232,346.7066,4426.0
2023-10-25 11:50:00,351.29,351.41,350.92,351.05,3677.0,346.529,346.6474,346.164,346.2923,3677.0
2023-10-25 11:55:00,350.95,351.08,350.67,350.84,3125.0,346.1936,346.3218,345.9174,346.0851,3125.0
2023-10-25 12:00:00,350.84,350.91,350.37,350.55,3775.0,346.0851,346.1541,345.6215,345.799,3775.0
2023-10-25 12:05:00,350.48,350.64,349.78,349.78,8650.0,345.73,345.8878,345.0395,345.0395,8650.0
2023-10-25 12:10:00,349.76,349.83,349.55,349.74,3700.0,345.0197,345.0888,344.8126,345.0,3700.0
2023-10-25 12:15:00,349.74,350.15,349.38,350.15,5510.0,345.0,345.4045,344.6449,345.4045,5510.0
2023-10-25 12:20:00,349.87,350.52,349.86,350.47,5089.0,345.1282,345.7694,345.1184,345.7201,5089.0
2023-10-25 12:25:00,350.79,350.96,350.42,350.42,2340.0,346.0358,346.2035,345.6708,345.6708,2340.0
2023-10-25 12:30:00,350.53,350.77,350.16,350.55,1600.0,345.7793,346.016,345.4143,345.799,1600.0
2023-10-25 12:35:00,350.75,350.75,350.03,350.12,4934.0,345.9963,345.9963,345.2861,345.3749,4934.0
2023-10-25 12:40:00,349.87,349.94,349.29,349.6,3487.0,345.1282,345.1973,344.5561,344.8619,3487.0
2023-10-25 12:45:00,349.55,349.55,349.0,349.0,5513.0,344.8126,344.8126,344.27,344.27,5513.0
2023-10-25 12:50:00,349.06,349.32,349.06,349.26,2671.0,344.3292,344.5857,344.3292,344.5265,2671.0
2023-10-25 12:55:00,349.15,349.36,348.98,349.15,7266.0,344.418,344.6252,344.2503,344.418,7266.0
2023-10-25 13:00:00,349.25,349.39,349.19,349.26,1456.0,344.5166,344.6548,344.4575,344.5265,1456.0
2023-10-25 13:05:00,349.34,349.43,349.25,349.42,7100.0,344.6054,344.6942,344.5166,344.6843,7100.0
2023-10-25 13:10:00,349.34,349.51,348.97,349.5,2554.0,344.6054,344.7731,344.2404,344.7633,2554.0
2023-10-25 13:15:00,349.66,349.81,348.92,349.55,5633.0,344.9211,345.0691,344.1911,344.8126,5633.0
2023-10-25 13:20:00,349.54,349.54,349.05,349.36,2537.0,344.8027,344.8027,344.3194,344.6252,2537.0
2023-10-25 13:25:00,349.41,349.41,348.82,349.03,1700.0,344.6745,344.6745,344.0925,344.2996,1700.0
2023-10-25 13:30:00,349.0,349.01,348.23,348.25,3600.0,344.27,344.2799,343.5105,343.5302,3600.0
2023-10-25 13:35:00,348.54,348.97,348.52,348.59,2474.0,343.8163,344.2404,343.7965,343.8656,2474.0
2023-10-25 13:40:00,348.56,348.66,348.33,348.46,3182.0,343.836,343.9346,343.6091,343.7374,3182.0
2023-10-25 13:45:00,348.39,348.47,348.14,348.14,3574.0,343.6683,343.7472,343.4217,343.4217,3574.0
2023-10-25 13:50:00,348.19,348.6,348.17,348.6,1512.0,343.471,343.8755,343.4513,343.8755,1512.0
2023-10-25 13:55:00,348.56,349.05,348.54,349.05,2828.0,343.836,344.3194,343.8163,344.3194,2828.0
2023-10-25 14:00:00,348.95,349.18,348.8,348.8,1914.0,344.2207,344.4476,344.0727,344.0727,1914.0
2023-10-25 14:05:00,348.81,348.96,348.69,348.88,2242.0,344.0826,344.2306,343.9642,344.1517,2242.0
2023-10-25 14:10:00,348.82,349.32,348.67,349.32,2565.0,344.0925,344.5857,343.9445,344.5857,2565.0
2023-10-25 14:15:00,349.3,349.35,349.05,349.13,2489.0,344.566,344.6153,344.3194,344.3983,2489.0
2023-10-25 14:20:00,349.18,349.26,348.88,349.26,4649.0,344.4476,344.5265,344.1517,344.5265,4649.0
2023-10-25 14:25:00,349.26,349.32,348.66,348.85,3854.0,344.5265,344.5857,343.9346,344.1221,3854.0
2023-10-25 14:30:00,348.85,348.87,348.61,348.63,2190.0,344.1221,344.1418,343.8853,343.9051,2190.0
2023-10-25 14:35:00,348.56,349.17,348.54,348.94,4096.0,343.836,344.4377,343.8163,344.2108,4096.0
2023-10-25 14:40:00,348.9,348.9,348.41,348.52,5555.0,344.1714,344.1714,343.688,343.7965,5555.0
2023-10-25 14:45:00,348.52,348.64,348.36,348.45,1902.0,343.7965,343.9149,343.6387,343.7275,1902.0
2023-10-25 14:50:00,348.34,349.06,348.33,349.06,9226.0,343.619,344.3292,343.6091,344.3292,9226.0
2023-10-25 14:55:00,349.04,349.25,348.87,348.98,5883.0,344.3095,344.5166,344.1418,344.2503,5883.0
2023-10-25 15:00:00,348.98,349.07,348.44,348.48,3544.0,344.2503,344.3391,343.7176,343.7571,3544.0
2023-10-25 15:05:00,348.45,348.69,348.36,348.41,6517.0,343.7275,343.9642,343.6387,343.688,6517.0
2023-10-25 15:10:00,348.47,348.62,348.4,348.5,4708.0,343.7472,343.8952,343.6782,343.7768,4708.0
2023-10-25 15:15:00,348.54,348.76,348.35,348.74,5097.0,343.8163,344.0333,343.6288,344.0136,5097.0
2023-10-25 15:20:00,348.58,349.19,348.58,349.19,1701.0,343.8557,344.4575,343.8557,344.4575,1701.0
2023-10-25 15:25:00,349.1,349.24,348.81,348.97,6353.0,344.3687,344.5068,344.0826,344.2404,6353.0
2023-10-25 15:30:00,349.14,349.53,349.02,349.41,4578.0,344.4081,344.7929,344.2898,344.6745,4578.0
2023-10-25 15:35:00,349.44,349.75,349.36,349.43,5960.0,344.7041,345.0099,344.6252,344.6942,5960.0
2023-10-25 15:40:00,349.51,349.51,348.95,349.05,7119.0,344.7731,344.7731,344.2207,344.3194,7119.0
2023-10-25 15:45:00,349.1,349.39,348.8,349.19,13163.0,344.3687,344.6548,344.0727,344.4575,13163.0
2023-10-25 15:50:00,349.23,349.49,348.8,349.12,20950.0,344.4969,344.7534,344.0727,344.3884,20950.0
2023-10-25 15:55:00,349.18,349.32,348.81,349.24,50667.0,344.4476,344.5857,344.0826,344.5068,50667.0
2023-10-26 09:30:00,347.74,351.18,347.44,350.46,21035.0,343.0271,346.4205,342.7312,345.7102,21035.0
2023-10-26 09:35:00,350.45,350.91,348.91,348.91,5677.0,345.7004,346.1541,344.1813,344.1813,5677.0
2023-10-26 09:40:00,348.7,351.06,348.7,351.06,3684.0,343.9741,346.3021,343.9741,346.3021,3684.0
2023-10-26 09:45:00,351.06,351.57,350.6,350.74,4305.0,346.3021,346.8052,345.8484,345.9865,4305.0
2023-10-26 09:50:00,350.82,351.08,350.27,350.33,6577.0,346.0654,346.3218,345.5228,345.582,6577.0
2023-10-26 09:55:00,350.33,350.33,349.13,349.82,5132.0,345.582,345.582,344.3983,345.0789,5132.0
2023-10-26 10:00:00,349.89,351.16,349.79,350.84,7712.0,345.148,346.4008,345.0493,346.0851,7712.0
2023-10-26 10:05:00,350.62,350.77,350.08,350.35,14346.0,345.8681,346.016,345.3354,345.6017,14346.0
2023-10-26 10:10:00,350.23,351.14,350.23,351.14,5241.0,345.4834,346.381,345.4834,346.381,5241.0
2023-10-26 10:15:00,350.97,351.42,350.87,351.03,5864.0,346.2133,346.6572,346.1147,346.2725,5864.0
2023-10-26 10:20:00,350.83,351.55,350.57,351.02,9112.0,346.0752,346.7855,345.8188,346.2627,9112.0
2023-10-26 10:25:00,351.23,352.29,351.12,351.69,4886.0,346.4698,347.5154,346.3613,346.9236,4886.0
2023-10-26 10:30:00,352.01,352.08,351.16,351.38,6446.0,347.2392,347.3083,346.4008,346.6178,6446.0
2023-10-26 10:35:00,351.41,351.61,350.84,350.92,7336.0,346.6474,346.8447,346.0851,346.164,7336.0
2023-10-26 10:40:00,351.01,351.5,350.8,351.37,5373.0,346.2528,346.7362,346.0456,346.6079,5373.0
2023-10-26 10:45:00,351.33,351.87,351.33,351.76,4620.0,346.5685,347.1011,346.5685,346.9926,4620.0
2023-10-26 10:50:00,351.84,352.72,351.83,352.71,10781.0,347.0715,347.9396,347.0617,347.9298,10781.0
2023-10-26 10:55:00,352.58,352.83,352.41,352.61,5920.0,347.8015,348.0481,347.6338,347.8311,5920.0
2023-10-26 11:00:00,352.62,352.86,352.1,352.11,4015.0,347.841,348.0777,347.328,347.3379,4015.0
2023-10-26 11:05:00,352.19,352.2,351.47,351.66,8579.0,347.4168,347.4267,346.7066,346.894,8579.0
2023-10-26 11:10:00,351.9,351.99,350.55,350.71,5996.0,347.1307,347.2195,345.799,345.9569,5996.0
2023-10-26 11:15:00,350.65,350.81,350.38,350.81,1689.0,345.8977,346.0555,345.6313,346.0555,1689.0
2023-10-26 11:20:00,350.57,351.13,350.57,350.84,1970.0,345.8188,346.3712,345.8188,346.0851,1970.0
2023-10-26 11:25:00,350.7,351.18,350.7,351.12,2155.0,345.947,346.4205,345.947,346.3613,2155.0
2023-10-26 11:30:00,350.96,351.33,350.96,351.25,1217.0,346.2035,346.5685,346.2035,346.4895,1217.0
2023-10-26 11:35:00,351.23,351.48,351.14,351.14,943.0,346.4698,346.7164,346.381,346.381,943.0
2023-10-26 11:40:00,351.21,351.26,350.79,351.05,5011.0,346.4501,346.4994,346.0358,346.2923,5011.0
2023-10-26 11:45:00,351.24,351.32,351.24,351.32,781.0,346.4797,346.5586,346.4797,346.5586,781.0
2023-10-26 11:50:00,351.26,351.49,350.5,350.6,6628.0,346.4994,346.7263,345.7497,345.8484,6628.0
2023-10-26 11:55:00,350.71,350.86,350.55,350.66,3448.0,345.9569,346.1048,345.799,345.9075,3448.0
2023-10-26 12:00:00,350.4,350.4,350.18,350.18,1804.0,345.6511,345.6511,345.434,345.434,1804.0
2023-10-26 12:05:00,350.02,350.11,349.6,349.61,1812.0,345.2762,345.365,344.8619,344.8718,1812.0
2023-10-26 12:10:00,349.35,349.51,348.95,349.12,2655.0,344.6153,344.7731,344.2207,344.3884,2655.0
2023-10-26 12:15:00,349.02,349.35,348.53,348.8,8604.0,344.2898,344.6153,343.8064,344.0727,8604.0
2023-10-26 12:20:00,348.78,349.11,348.7,348.82,2230.0,344.053,344.3785,343.9741,344.0925,2230.0
2023-10-26 12:25:00,348.85,349.22,348.76,349.13,2817.0,344.1221,344.4871,344.0333,344.3983,2817.0
2023-10-26 12:30:00,348.98,349.41,348.98,349.33,2200.0,344.2503,344.6745,344.2503,344.5956,2200.0
2023-10-26 12:35:00,349.18,349.36,348.89,348.97,4299.0,344.4476,344.6252,344.1615,344.2404,4299.0
2023-10-26 12:40:00,348.82,349.32,348.71,348.85,4438.0,344.0925,344.5857,343.984,344.1221,4438.0
2023-10-26 12:45:00,348.7,348.83,348.42,348.83,3497.0,343.9741,344.1023,343.6979,344.1023,3497.0
2023-10-26 12:50:00,348.75,348.84,348.36,348.56,3546.0,344.0234,344.1122,343.6387,343.836,3546.0
2023-10-26 12:55:00,348.53,348.95,348.34,348.42,8454.0,343.8064,344.2207,343.619,343.6979,8454.0
2023-10-26 13:00:00,348.3,349.45,348.15,349.3,2248.0,343.5795,344.7139,343.4316,344.566,2248.0
2023-10-26 13:05:00,349.22,349.33,348.99,349.14,1710.0,344.4871,344.5956,344.2602,344.4081,1710.0
2023-10-26 13:10:00,348.98,349.06,348.87,349.04,2715.0,344.2503,344.3292,344.1418,344.3095,2715.0
2023-10-26 13:15:00,349.16,349.31,348.97,349.25,3693.0,344.4279,344.5758,344.2404,344.5166,3693.0
2023-10-26 13:20:00,349.28,349.28,348.63,348.92,6204.0,344.5462,344.5462,343.9051,344.1911,6204.0
2023-10-26 13:25:00,348.81,349.16,348.79,349.07,3090.0,344.0826,344.4279,344.0629,344.3391,3090.0
2023-10-26 13:30:00,349.03,349.03,348.48,348.99,3533.0,344.2996,344.2996,343.7571,344.2602,3533.0
2023-10-26 13:35:00,348.99,349.19,348.94,348.96,2560.0,344.2602,344.4575,344.2108,344.2306,2560.0
2023-10-26 13:40:00,349.03,349.53,349.03,349.41,3265.0,344.2996,344.7929,344.2996,344.6745,3265.0
2023-10-26 13:45:00,349.54,349.89,349.25,349.49,4284.0,344.8027,345.148,344.5166,344.7534,4284.0
2023-10-26 13:50:00,349.77,349.89,349.59,349.89,1700.0,345.0296,345.148,344.852,345.148,1700.0
2023-10-26 13:55:00,349.9,350.0,349.69,349.95,3223.0,345.1578,345.2565,344.9507,345.2072,3223.0
2023-10-26 14:00:00,350.0,350.23,349.8,349.94,1902.0,345.2565,345.4834,345.0592,345.1973,1902.0
2023-10-26 14:05:00,349.72,350.01,349.67,349.8,1901.0,344.9803,345.2663,344.931,345.0592,1901.0
2023-10-26 14:10:00,349.98,350.43,349.98,350.41,2102.0,345.2368,345.6807,345.2368,345.6609,2102.0
2023-10-26 14:15:00,350.4,350.71,350.37,350.54,3940.0,345.6511,345.9569,345.6215,345.7892,3940.0
2023-10-26 14:20:00,350.57,350.57,350.08,350.15,2616.0,345.8188,345.8188,345.3354,345.4045,2616.0
2023-10-26 14:25:00,349.94,350.31,349.9,350.18,1874.0,345.1973,345.5623,345.1578,345.434,1874.0
2023-10-26 14:30:00,350.18,351.08,350.01,350.74,4345.0,345.434,346.3218,345.2663,345.9865,4345.0
2023-10-26 14:35:00,350.66,350.73,350.36,350.56,4863.0,345.9075,345.9766,345.6116,345.8089,4863.0
2023-10-26 14:40:00,350.48,350.97,350.34,350.53,5767.0,345.73,346.2133,345.5919,345.7793,5767.0
2023-10-26 14:45:00,350.61,350.86,350.61,350.75,4925.0,345.8582,346.1048,345.8582,345.9963,4925.0
2023-10-26 14:50:00,350.67,351.05,350.58,351.04,4311.0,345.9174,346.2923,345.8286,346.2824,4311.0
2023-10-26 14:55:00,350.92,351.08,350.74,351.08,4937.0,346.164,346.3218,345.9865,346.3218,4937.0
2023-10-26 15:00:00,351.09,351.56,351.09,351.37,1997.0,346.3317,346.7953,346.3317,346.6079,1997.0
2023-10-26 15:05:00,351.42,351.47,350.83,350.96,6711.0,346.6572,346.7066,346.0752,346.2035,6711.0
2023-10-26 15:10:00,350.89,350.89,350.36,350.39,3115.0,346.1344,346.1344,345.6116,345.6412,3115.0
2023-10-26 15:15:00,350.43,350.74,350.34,350.46,3508.0,345.6807,345.9865,345.5919,345.7102,3508.0
2023-10-26 15:20:00,350.55,350.58,350.18,350.28,2831.0,345.799,345.8286,345.434,345.5327,2831.0
2023-10-26 15:25:00,350.17,350.55,349.99,350.15,14169.0,345.4242,345.799,345.2466,345.4045,14169.0
2023-10-26 15:30:00,349.99,350.01,349.45,349.45,8814.0,345.2466,345.2663,344.7139,344.7139,8814.0
2023-10-26 15:35:00,349.45,349.45,348.67,348.82,8754.0,344.7139,344.7139,343.9445,344.0925,8754.0
2023-10-26 15:40:00,348.73,348.74,348.42,348.62,10984.0,344.0037,344.0136,343.6979,343.8952,10984.0
2023-10-26 15:45:00,348.55,349.21,348.32,348.98,15057.0,343.8261,344.4772,343.5993,344.2503,15057.0
2023-10-26 15:50:00,348.98,349.32,348.59,348.66,19602.0,344.2503,344.5857,343.8656,343.9346,19602.0
2023-10-26 15:55:00,348.59,348.7,348.1,348.38,35107.0,343.8656,343.9741,343.3822,343.6584,35107.0
2023-10-27 09:30:00,348.5,349.99,348.04,348.51,15585.0,343.7768,345.2466,343.323,343.7867,15585.0
2023-10-27 09:35:00,347.88,347.88,345.57,345.74,4276.0,343.1652,343.1652,340.8865,341.0542,4276.0
2023-10-27 09:40:00,345.39,345.39,344.81,345.14,1102.0,340.709,340.709,340.1368,340.4624,1102.0
2023-10-27 09:45:00,345.25,345.59,344.43,344.43,6004.0,340.5709,340.9063,339.762,339.762,6004.0
2023-10-27 09:50:00,344.4,344.86,343.44,344.63,13287.0,339.7324,340.1861,338.7854,339.9593,13287.0
2023-10-27 09:55:00,344.41,346.08,344.41,346.06,15113.0,339.7422,341.3896,339.7422,341.3699,15113.0
2023-10-27 10:00:00,345.49,345.49,344.07,345.46,5360.0,340.8076,340.8076,339.4069,340.778,5360.0
2023-10-27 10:05:00,345.94,346.29,344.82,345.04,8517.0,341.2515,341.5968,340.1467,340.3637,8517.0
2023-10-27 10:10:00,345.46,345.8,345.27,345.38,2946.0,340.778,341.1134,340.5906,340.6991,2946.0
2023-10-27 10:15:00,345.28,345.32,344.32,344.32,3218.0,340.6005,340.6399,339.6535,339.6535,3218.0
2023-10-27 10:20:00,344.4,344.9,344.3,344.72,3552.0,339.7324,340.2256,339.6337,340.048,3552.0
2023-10-27 10:25:00,344.43,344.99,344.43,344.76,2485.0,339.762,340.3144,339.762,340.0875,2485.0
2023-10-27 10:30:00,344.78,345.17,344.59,344.6,2400.0,340.1072,340.4919,339.9198,339.9297,2400.0
2023-10-27 10:35:00,344.88,345.07,344.17,344.18,2879.0,340.2059,340.3933,339.5055,339.5154,2879.0
2023-10-27 10:40:00,344.2,344.2,343.33,344.05,7908.0,339.5351,339.5351,338.6769,339.3871,7908.0
2023-10-27 10:45:00,344.0,344.47,343.99,344.47,6715.0,339.3378,339.8014,339.3279,339.8014,6715.0
2023-10-27 10:50:00,344.5,344.64,343.83,344.35,6882.0,339.831,339.9691,339.1701,339.6831,6882.0
2023-10-27 10:55:00,344.34,344.91,344.1,344.89,6335.0,339.6732,340.2355,339.4364,340.2157,6335.0
2023-10-27 11:00:00,345.05,345.05,344.45,344.46,3929.0,340.3736,340.3736,339.7817,339.7916,3929.0
2023-10-27 11:05:00,344.31,344.88,344.31,344.4,2660.0,339.6436,340.2059,339.6436,339.7324,2660.0
2023-10-27 11:10:00,344.5,344.8,344.26,344.68,4750.0,339.831,340.127,339.5943,340.0086,4750.0
2023-10-27 11:15:00,344.91,345.09,344.27,344.27,7485.0,340.2355,340.413,339.6041,339.6041,7485.0
2023-10-27 11:20:00,344.2,344.36,344.0,344.17,6114.0,339.5351,339.6929,339.3378,339.5055,6114.0
2023-10-27 11:25:00,344.31,344.31,343.96,344.15,5080.0,339.6436,339.6436,339.2983,339.4858,5080.0
2023-10-27 11:30:00,344.01,344.12,343.21,343.42,5452.0,339.3477,339.4562,338.5585,338.7657,5452.0
2023-10-27 11:35:00,343.41,343.9,343.4,343.59,4102.0,338.7558,339.2392,338.7459,338.9334,4102.0
2023-10-27 11:40:00,343.69,343.88,343.52,343.68,4851.0,339.032,339.2194,338.8643,339.0221,4851.0
2023-10-27 11:45:00,343.53,343.83,343.23,343.54,4301.0,338.8742,339.1701,338.5782,338.884,4301.0
2023-10-27 11:50:00,343.54,343.71,343.29,343.58,3184.0,338.884,339.0517,338.6374,338.9235,3184.0
2023-10-27 11:55:00,343.72,343.92,343.5,343.62,4476.0,339.0616,339.2589,338.8446,338.963,4476.0
2023-10-27 12:00:00,343.54,343.61,342.87,342.87,4158.0,338.884,338.9531,338.2231,338.2231,4158.0
2023-10-27 12:05:00,342.96,343.4,342.96,343.13,1865.0,338.3119,338.7459,338.3119,338.4796,1865.0
2023-10-27 12:10:00,343.22,343.22,342.85,342.86,2333.0,338.5684,338.5684,338.2034,338.2133,2333.0
2023-10-27 12:15:00,342.87,343.24,342.86,343.24,1166.0,338.2231,338.5881,338.2133,338.5881,1166.0
2023-10-27 12:20:00,343.14,343.19,342.79,342.83,5464.0,338.4895,338.5388,338.1442,338.1837,5464.0
2023-10-27 12:25:00,342.84,343.71,342.83,343.62,5386.0,338.1935,339.0517,338.1837,338.963,5386.0
2023-10-27 12:30:00,343.73,344.0,343.52,343.99,3297.0,339.0715,339.3378,338.8643,339.3279,3297.0
2023-10-27 12:35:00,343.9,343.97,343.72,343.84,7516.0,339.2392,339.3082,339.0616,339.18,7516.0
2023-10-27 12:40:00,343.57,343.91,343.52,343.56,12010.0,338.9136,339.249,338.8643,338.9038,12010.0
2023-10-27 12:45:00,343.62,343.72,343.14,343.24,2658.0,338.963,339.0616,338.4895,338.5881,2658.0
2023-10-27 12:50:00,343.22,343.25,342.82,343.18,2176.0,338.5684,338.598,338.1738,338.5289,2176.0
2023-10-27 12:55:00,343.21,343.23,342.84,342.84,4754.0,338.5585,338.5782,338.1935,338.1935,4754.0
2023-10-27 13:00:00,343.07,343.08,342.8,342.85,1582.0,338.4204,338.4303,338.1541,338.2034,1582.0
2023-10-27 13:05:00,342.79,342.83,342.09,342.09,3698.0,338.1442,338.1837,337.4537,337.4537,3698.0
2023-10-27 13:10:00,342.27,342.41,341.8,341.94,4667.0,337.6312,337.7693,337.1676,337.3057,4667.0
2023-10-27 13:15:00,341.97,342.24,341.4,341.92,7799.0,337.3353,337.6017,336.773,337.286,7799.0
2023-10-27 13:20:00,341.81,341.81,341.55,341.71,1553.0,337.1775,337.1775,336.921,337.0788,1553.0
2023-10-27 13:25:00,341.97,342.33,341.63,341.78,3132.0,337.3353,337.6904,336.9999,337.1479,3132.0
2023-10-27 13:30:00,341.65,341.89,341.61,341.89,1744.0,337.0196,337.2564,336.9802,337.2564,1744.0
2023-10-27 13:35:00,341.77,341.82,341.46,341.64,2041.0,337.138,337.1873,336.8322,337.0098,2041.0
2023-10-27 13:40:00,341.67,342.29,341.37,342.03,3085.0,337.0394,337.651,336.7434,337.3945,3085.0
2023-10-27 13:45:00,341.86,341.87,341.34,341.39,2467.0,337.2268,337.2367,336.7139,336.7632,2467.0
2023-10-27 13:50:00,341.5,341.76,341.21,341.22,1476.0,336.8717,337.1282,336.5856,336.5955,1476.0
2023-10-27 13:55:00,341.1,341.38,341.09,341.38,1801.0,336.4771,336.7533,336.4672,336.7533,1801.0
2023-10-27 14:00:00,341.31,341.39,341.16,341.2,1326.0,336.6843,336.7632,336.5363,336.5757,1326.0
2023-10-27 14:05:00,341.19,341.41,340.97,341.41,2555.0,336.5659,336.7829,336.3489,336.7829,2555.0
2023-10-27 14:10:00,341.37,341.7,341.16,341.52,1118.0,336.7434,337.069,336.5363,336.8914,1118.0
2023-10-27 14:15:00,341.79,341.83,341.33,341.36,11561.0,337.1578,337.1972,336.704,336.7336,11561.0
2023-10-27 14:20:00,341.31,341.32,340.79,340.84,6984.0,336.6843,336.6941,336.1713,336.2206,6984.0
2023-10-27 14:25:00,340.84,341.15,340.61,340.69,2013.0,336.2206,336.5264,335.9937,336.0727,2013.0
2023-10-27 14:30:00,340.63,341.51,340.62,341.46,8342.0,336.0135,336.8815,336.0036,336.8322,8342.0
2023-10-27 14:35:00,341.25,341.69,341.13,341.56,2548.0,336.6251,337.0591,336.5067,336.9309,2548.0
2023-10-27 14:40:00,341.52,342.04,341.43,341.9,3887.0,336.8914,337.4044,336.8026,337.2663,3887.0
2023-10-27 14:45:00,341.97,342.37,341.69,341.69,8400.0,337.3353,337.7299,337.0591,337.0591,8400.0
2023-10-27 14:50:00,341.67,342.21,341.63,341.79,13994.0,337.0394,337.5721,336.9999,337.1578,13994.0
2023-10-27 14:55:00,341.84,341.84,341.03,341.3,7161.0,337.2071,337.2071,336.4081,336.6744,7161.0
2023-10-27 15:00:00,341.29,341.57,341.07,341.4,5721.0,336.6645,336.9407,336.4475,336.773,5721.0
2023-10-27 15:05:00,341.17,341.48,341.11,341.3,6591.0,336.5462,336.852,336.487,336.6744,6591.0
2023-10-27 15:10:00,341.14,341.71,341.03,341.6,14497.0,336.5166,337.0788,336.4081,336.9703,14497.0
2023-10-27 15:15:00,341.66,341.91,341.48,341.64,8573.0,337.0295,337.2761,336.852,337.0098,8573.0
2023-10-27 15:20:00,341.63,341.63,341.23,341.61,6950.0,336.9999,336.9999,336.6053,336.9802,6950.0
2023-10-27 15:25:00,341.75,342.14,341.75,342.04,5266.0,337.1183,337.503,337.1183,337.4044,5266.0
2023-10-27 15:30:00,342.13,342.37,341.59,341.62,11311.0,337.4931,337.7299,336.9605,336.9901,11311.0
2023-10-27 15:35:00,341.59,341.75,341.33,341.48,10466.0,336.9605,337.1183,336.704,336.852,10466.0
2023-10-27 15:40:00,341.48,341.86,341.37,341.39,14878.0,336.852,337.2268,336.7434,336.7632,14878.0
2023-10-27 15:45:00,341.43,341.94,341.31,341.84,24804.0,336.8026,337.3057,336.6843,337.2071,24804.0
2023-10-27 15:50:00,341.81,342.33,341.75,342.28,20371.0,337.1775,337.6904,337.1183,337.6411,20371.0
2023-10-27 15:55:00,342.33,342.73,342.04,342.71,79657.0,337.6904,338.085,337.4044,338.0653,79657.0
2023-10-30 09:30:00,344.8,345.33,344.31,344.51,23944.0,340.127,340.6498,339.6436,339.8409,23944.0
2023-10-30 09:35:00,344.06,345.13,344.05,344.72,3659.0,339.397,340.4525,339.3871,340.048,3659.0
2023-10-30 09:40:00,344.72,344.72,343.73,343.89,2797.0,340.048,340.048,339.0715,339.2293,2797.0
2023-10-30 09:45:00,343.84,344.1,343.38,343.48,3518.0,339.18,339.4364,338.7262,338.8248,3518.0
2023-10-30 09:50:00,343.73,343.73,342.53,342.77,18380.0,339.0715,339.0715,337.8877,338.1245,18380.0
2023-10-30 09:55:00,342.93,343.38,342.3,342.37,15057.0,338.2823,338.7262,337.6608,337.7299,15057.0
2023-10-30 10:00:00,342.22,342.7,341.72,341.75,10950.0,337.5819,338.0554,337.0887,337.1183,10950.0
2023-10-30 10:05:00,341.68,342.07,341.16,342.06,5039.0,337.0492,337.434,336.5363,337.4241,5039.0
2023-10-30 10:10:00,342.17,342.19,341.38,341.64,7009.0,337.5326,337.5523,336.7533,337.0098,7009.0
2023-10-30 10:15:00,341.53,341.69,340.49,341.21,4961.0,336.9013,337.0591,335.8754,336.5856,4961.0
2023-10-30 10:20:00,341.25,341.46,340.85,340.99,1768.0,336.6251,336.8322,336.2305,336.3686,1768.0
2023-10-30 10:25:00,340.93,341.35,340.91,341.19,12928.0,336.3094,336.7237,336.2897,336.5659,12928.0
2023-10-30 10:30:00,340.97,341.77,340.86,341.47,20201.0,336.3489,337.138,336.2404,336.8421,20201.0
2023-10-30 10:35:00,341.41,341.86,341.09,341.09,7551.0,336.7829,337.2268,336.4672,336.4672,7551.0
2023-10-30 10:40:00,341.05,341.3,340.97,341.02,2202.0,336.4278,336.6744,336.3489,336.3982,2202.0
2023-10-30 10:45:00,341.01,341.47,340.96,341.28,8181.0,336.3883,336.8421,336.339,336.6547,8181.0
2023-10-30 10:50:00,341.28,342.02,341.09,342.02,25278.0,336.6547,337.3846,336.4672,337.3846,25278.0
2023-10-30 10:55:00,341.8,341.96,341.48,341.86,10041.0,337.1676,337.3254,336.852,337.2268,10041.0
2023-10-30 11:00:00,341.98,342.78,341.9,342.54,5631.0,337.3452,338.1343,337.2663,337.8976,5631.0
2023-10-30 11:05:00,342.67,343.54,342.58,343.42,8436.0,338.0258,338.884,337.937,338.7657,8436.0
2023-10-30 11:10:00,343.53,343.53,343.02,343.19,3033.0,338.8742,338.8742,338.3711,338.5388,3033.0
2023-10-30 11:15:00,343.1,343.14,342.86,342.91,4689.0,338.45,338.4895,338.2133,338.2626,4689.0
2023-10-30 11:20:00,342.99,342.99,342.51,342.82,5430.0,338.3415,338.3415,337.868,338.1738,5430.0
2023-10-30 11:25:00,342.82,343.65,342.81,343.65,15525.0,338.1738,338.9925,338.1639,338.9925,15525.0
2023-10-30 11:30:00,343.56,343.98,343.53,343.78,10787.0,338.9038,339.3181,338.8742,339.1208,10787.0
2023-10-30 11:35:00,343.81,344.23,343.8,344.1,13182.0,339.1504,339.5647,339.1405,339.4364,13182.0
2023-10-30 11:40:00,344.12,344.13,343.58,343.83,9466.0,339.4562,339.466,338.9235,339.1701,9466.0
2023-10-30 11:45:00,343.84,344.07,343.72,343.75,2343.0,339.18,339.4069,339.0616,339.0912,2343.0
2023-10-30 11:50:00,343.81,344.57,343.81,344.52,5901.0,339.1504,339.9001,339.1504,339.8508,5901.0
2023-10-30 11:55:00,344.61,344.67,344.4,344.55,5082.0,339.9395,339.9987,339.7324,339.8803,5082.0
2023-10-30 12:00:00,344.55,344.55,344.19,344.19,4696.0,339.8803,339.8803,339.5252,339.5252,4696.0
2023-10-30 12:05:00,344.08,344.08,343.69,343.69,5404.0,339.4167,339.4167,339.032,339.032,5404.0
2023-10-30 12:10:00,343.63,343.95,343.59,343.87,5480.0,338.9728,339.2885,338.9334,339.2096,5480.0
2023-10-30 12:15:00,343.89,344.03,343.62,343.72,3429.0,339.2293,339.3674,338.963,339.0616,3429.0
2023-10-30 12:20:00,343.72,343.84,343.44,343.56,3955.0,339.0616,339.18,338.7854,338.9038,3955.0
2023-10-30 12:25:00,343.52,343.81,343.21,343.8,4824.0,338.8643,339.1504,338.5585,339.1405,4824.0
2023-10-30 12:30:00,343.81,344.03,343.79,344.03,4772.0,339.1504,339.3674,339.1306,339.3674,4772.0
2023-10-30 12:35:00,344.02,344.3,343.9,343.9,1693.0,339.3575,339.6337,339.2392,339.2392,1693.0
2023-10-30 12:40:00,343.84,343.84,342.85,343.12,12617.0,339.18,339.18,338.2034,338.4697,12617.0
2023-10-30 12:45:00,343.12,343.45,342.91,343.2,8475.0,338.4697,338.7953,338.2626,338.5486,8475.0
2023-10-30 12:50:00,343.27,343.62,343.26,343.59,9535.0,338.6177,338.963,338.6078,338.9334,9535.0
2023-10-30 12:55:00,343.56,343.79,343.52,343.65,2554.0,338.9038,339.1306,338.8643,338.9925,2554.0
2023-10-30 13:00:00,343.71,343.9,343.49,343.9,7792.0,339.0517,339.2392,338.8347,339.2392,7792.0
2023-10-30 13:05:00,343.86,344.02,343.77,344.01,7391.0,339.1997,339.3575,339.1109,339.3477,7391.0
2023-10-30 13:10:00,344.06,344.07,343.89,344.0,2304.0,339.397,339.4069,339.2293,339.3378,2304.0
2023-10-30 13:15:00,344.0,344.29,343.92,344.2,6518.0,339.3378,339.6239,339.2589,339.5351,6518.0
2023-10-30 13:20:00,344.19,344.88,344.09,344.81,12839.0,339.5252,340.2059,339.4266,340.1368,12839.0
2023-10-30 13:25:00,344.72,345.41,344.72,345.32,11875.0,340.048,340.7287,340.048,340.6399,11875.0
2023-10-30 13:30:00,345.45,345.62,345.21,345.38,4748.0,340.7681,340.9358,340.5314,340.6991,4748.0
2023-10-30 13:35:00,345.19,345.34,344.97,345.28,5777.0,340.5117,340.6596,340.2947,340.6005,5777.0
2023-10-30 13:40:00,345.17,345.43,345.16,345.42,5134.0,340.4919,340.7484,340.4821,340.7386,5134.0
2023-10-30 13:45:00,345.49,345.66,345.3,345.55,5924.0,340.8076,340.9753,340.6202,340.8668,5924.0
2023-10-30 13:50:00,345.55,345.83,345.47,345.79,5523.0,340.8668,341.143,340.7879,341.1035,5523.0
2023-10-30 13:55:00,345.81,345.92,345.57,345.82,4535.0,341.1233,341.2318,340.8865,341.1331,4535.0
2023-10-30 14:00:00,345.91,345.91,345.75,345.87,3008.0,341.2219,341.2219,341.0641,341.1825,3008.0
2023-10-30 14:05:00,345.87,345.88,345.65,345.78,3296.0,341.1825,341.1923,340.9654,341.0937,3296.0
2023-10-30 14:10:00,345.75,345.86,345.4,345.41,8649.0,341.0641,341.1726,340.7188,340.7287,8649.0
2023-10-30 14:15:00,345.38,345.38,345.2,345.22,5448.0,340.6991,340.6991,340.5215,340.5413,5448.0
2023-10-30 14:20:00,345.2,345.58,345.2,345.44,7992.0,340.5215,340.8964,340.5215,340.7583,7992.0
2023-10-30 14:25:00,345.35,345.6,345.31,345.53,8745.0,340.6695,340.9161,340.63,340.8471,8745.0
2023-10-30 14:30:00,345.53,345.88,345.47,345.84,14031.0,340.8471,341.1923,340.7879,341.1529,14031.0
2023-10-30 14:35:00,345.85,346.62,345.81,346.17,10087.0,341.1627,341.9223,341.1233,341.4784,10087.0
2023-10-30 14:40:00,346.18,346.33,346.09,346.33,2082.0,341.4883,341.6362,341.3995,341.6362,2082.0
2023-10-30 14:45:00,346.25,346.49,346.17,346.44,14415.0,341.5573,341.7941,341.4784,341.7447,14415.0
2023-10-30 14:50:00,346.5,346.52,346.21,346.31,7110.0,341.8039,341.8236,341.5178,341.6165,7110.0
2023-10-30 14:55:00,346.32,346.32,346.07,346.09,7119.0,341.6264,341.6264,341.3797,341.3995,7119.0
2023-10-30 15:00:00,346.18,346.53,346.01,346.39,11255.0,341.4883,341.8335,341.3206,341.6954,11255.0
2023-10-30 15:05:00,346.38,346.44,346.11,346.12,26251.0,341.6855,341.7447,341.4192,341.4291,26251.0
2023-10-30 15:10:00,346.13,346.48,346.01,346.43,11190.0,341.4389,341.7842,341.3206,341.7349,11190.0
2023-10-30 15:15:00,346.48,346.69,346.32,346.69,8746.0,341.7842,341.9913,341.6264,341.9913,8746.0
2023-10-30 15:20:00,346.64,346.83,346.47,346.83,10416.0,341.942,342.1294,341.7743,342.1294,10416.0
2023-10-30 15:25:00,346.81,346.82,346.34,346.44,15928.0,342.1097,342.1196,341.6461,341.7447,15928.0
2023-10-30 15:30:00,346.44,346.45,345.96,346.05,6961.0,341.7447,341.7546,341.2712,341.36,6961.0
2023-10-30 15:35:00,346.03,346.23,345.96,346.11,10198.0,341.3403,341.5376,341.2712,341.4192,10198.0
2023-10-30 15:40:00,346.03,346.11,345.8,346.1,10509.0,341.3403,341.4192,341.1134,341.4093,10509.0
2023-10-30 15:45:00,346.04,346.41,346.01,346.23,24829.0,341.3502,341.7151,341.3206,341.5376,24829.0
2023-10-30 15:50:00,346.27,346.38,345.95,346.05,42077.0,341.577,341.6855,341.2614,341.36,42077.0
2023-10-30 15:55:00,346.06,346.17,345.05,345.06,136848.0,341.3699,341.4784,340.3736,340.3834,136848.0
2023-10-31 09:30:00,345.49,347.04,345.49,346.68,17115.0,340.8076,342.3366,340.8076,341.9815,17115.0
2023-10-31 09:35:00,346.41,346.41,345.36,345.4,16606.0,341.7151,341.7151,340.6794,340.7188,16606.0
2023-10-31 09:40:00,345.4,345.41,344.54,345.19,6400.0,340.7188,340.7287,339.8705,340.5117,6400.0
2023-10-31 09:45:00,345.25,345.52,344.34,344.34,6721.0,340.5709,340.8372,339.6732,339.6732,6721.0
2023-10-31 09:50:00,344.54,344.76,343.95,344.27,16987.0,339.8705,340.0875,339.2885,339.6041,16987.0
2023-10-31 09:55:00,344.3,344.5,343.89,343.99,4073.0,339.6337,339.831,339.2293,339.3279,4073.0
2023-10-31 10:00:00,343.88,344.1,342.93,343.87,6632.0,339.2194,339.4364,338.2823,339.2096,6632.0
2023-10-31 10:05:00,344.11,344.69,343.95,344.48,10424.0,339.4463,340.0184,339.2885,339.8113,10424.0
2023-10-31 10:10:00,344.6,345.73,344.46,345.37,18844.0,339.9297,341.0444,339.7916,340.6892,18844.0
2023-10-31 10:15:00,345.23,345.95,345.23,345.53,6736.0,340.5511,341.2614,340.5511,340.8471,6736.0
2023-10-31 10:20:00,345.55,345.74,345.22,345.67,5673.0,340.8668,341.0542,340.5413,340.9852,5673.0
2023-10-31 10:25:00,345.7,345.71,345.31,345.57,34773.0,341.0148,341.0246,340.63,340.8865,34773.0
2023-10-31 10:30:00,345.56,345.9,345.42,345.59,17573.0,340.8767,341.212,340.7386,340.9063,17573.0
2023-10-31 10:35:00,345.56,345.56,345.1,345.5,10510.0,340.8767,340.8767,340.4229,340.8175,10510.0
2023-10-31 10:40:00,345.44,346.07,345.24,345.98,7335.0,340.7583,341.3797,340.561,341.291,7335.0
2023-10-31 10:45:00,346.09,346.12,345.51,345.78,14708.0,341.3995,341.4291,340.8273,341.0937,14708.0
2023-10-31 10:50:00,345.78,346.35,345.78,346.03,7498.0,341.0937,341.656,341.0937,341.3403,7498.0
2023-10-31 10:55:00,346.15,346.19,345.9,346.19,8785.0,341.4587,341.4981,341.212,341.4981,8785.0
2023-10-31 11:00:00,346.29,346.29,345.83,345.9,5515.0,341.5968,341.5968,341.143,341.212,5515.0
2023-10-31 11:05:00,345.88,345.97,345.55,345.55,5208.0,341.1923,341.2811,340.8668,340.8668,5208.0
2023-10-31 11:10:00,345.65,345.65,345.29,345.44,8253.0,340.9654,340.9654,340.6103,340.7583,8253.0
2023-10-31 11:15:00,345.39,345.61,345.13,345.28,7530.0,340.709,340.926,340.4525,340.6005,7530.0
2023-10-31 11:20:00,345.24,345.24,344.94,344.94,6660.0,340.561,340.561,340.2651,340.2651,6660.0
2023-10-31 11:25:00,344.89,345.89,344.87,345.23,6949.0,340.2157,341.2022,340.196,340.5511,6949.0
2023-10-31 11:30:00,345.03,345.28,344.85,345.06,3286.0,340.3538,340.6005,340.1763,340.3834,3286.0
2023-10-31 11:35:00,345.22,345.32,345.08,345.28,6356.0,340.5413,340.6399,340.4032,340.6005,6356.0
2023-10-31 11:40:00,345.28,345.55,345.18,345.55,3400.0,340.6005,340.8668,340.5018,340.8668,3400.0
2023-10-31 11:45:00,345.53,345.69,345.44,345.59,4936.0,340.8471,341.0049,340.7583,340.9063,4936.0
2023-10-31 11:50:00,345.57,345.74,345.56,345.66,2701.0,340.8865,341.0542,340.8767,340.9753,2701.0
2023-10-31 11:55:00,345.66,346.6,345.64,346.47,5792.0,340.9753,341.9026,340.9556,341.7743,5792.0
2023-10-31 12:00:00,346.52,346.55,346.18,346.35,4122.0,341.8236,341.8532,341.4883,341.656,4122.0
2023-10-31 12:05:00,346.42,346.44,346.14,346.25,2261.0,341.725,341.7447,341.4488,341.5573,2261.0
2023-10-31 12:10:00,346.28,346.72,346.08,346.09,12056.0,341.5869,342.0209,341.3896,341.3995,12056.0
2023-10-31 12:15:00,346.09,346.32,345.62,345.96,4887.0,341.3995,341.6264,340.9358,341.2712,4887.0
2023-10-31 12:20:00,345.97,346.09,345.89,346.04,2724.0,341.2811,341.3995,341.2022,341.3502,2724.0
2023-10-31 12:25:00,346.09,346.15,345.81,346.02,3366.0,341.3995,341.4587,341.1233,341.3304,3366.0
2023-10-31 12:30:00,346.02,346.72,346.02,346.23,5835.0,341.3304,342.0209,341.3304,341.5376,5835.0
2023-10-31 12:35:00,346.28,346.28,345.35,346.22,5724.0,341.5869,341.5869,340.6695,341.5277,5724.0
2023-10-31 12:40:00,346.14,346.58,346.14,346.42,5129.0,341.4488,341.8828,341.4488,341.725,5129.0
2023-10-31 12:45:00,346.27,346.53,346.17,346.44,4301.0,341.577,341.8335,341.4784,341.7447,4301.0
2023-10-31 12:50:00,346.72,346.72,346.24,346.24,3527.0,342.0209,342.0209,341.5474,341.5474,3527.0
2023-10-31 12:55:00,346.24,346.6,346.22,346.43,2796.0,341.5474,341.9026,341.5277,341.7349,2796.0
2023-10-31 13:00:00,346.47,346.6,346.29,346.29,10994.0,341.7743,341.9026,341.5968,341.5968,10994.0
2023-10-31 13:05:00,346.35,346.73,346.35,346.68,6844.0,341.656,342.0308,341.656,341.9815,6844.0
2023-10-31 13:10:00,346.59,346.59,346.3,346.44,3910.0,341.8927,341.8927,341.6066,341.7447,3910.0
2023-10-31 13:15:00,346.46,346.82,346.46,346.63,4432.0,341.7645,342.1196,341.7645,341.9322,4432.0
2023-10-31 13:20:00,346.73,346.75,346.55,346.55,6803.0,342.0308,342.0505,341.8532,341.8532,6803.0
2023-10-31 13:25:00,346.56,346.65,346.37,346.59,5452.0,341.8631,341.9519,341.6757,341.8927,5452.0
2023-10-31 13:30:00,346.67,346.81,346.55,346.75,5674.0,341.9716,342.1097,341.8532,342.0505,5674.0
2023-10-31 13:35:00,346.75,347.0,346.73,346.84,30059.0,342.0505,342.2971,342.0308,342.1393,30059.0
2023-10-31 13:40:00,346.8,347.58,346.7,347.31,8817.0,342.0999,342.8693,342.0012,342.6029,8817.0
2023-10-31 13:45:00,347.23,347.58,347.13,347.38,7890.0,342.524,342.8693,342.4254,342.672,7890.0
2023-10-31 13:50:00,347.4,347.7,347.22,347.55,6340.0,342.6917,342.9877,342.5142,342.8397,6340.0
2023-10-31 13:55:00,347.58,347.7,347.46,347.55,5868.0,342.8693,342.9877,342.7509,342.8397,5868.0
2023-10-31 14:00:00,347.55,347.62,347.41,347.44,7836.0,342.8397,342.9087,342.7016,342.7312,7836.0
2023-10-31 14:05:00,347.51,347.96,347.46,347.5,31467.0,342.8002,343.2441,342.7509,342.7904,31467.0
2023-10-31 14:10:00,347.45,347.95,347.45,347.95,2021.0,342.741,343.2343,342.741,343.2343,2021.0
2023-10-31 14:15:00,347.85,347.87,347.35,347.42,4326.0,343.1356,343.1554,342.6424,342.7114,4326.0
2023-10-31 14:20:00,347.33,347.42,347.12,347.36,10652.0,342.6227,342.7114,342.4155,342.6523,10652.0
2023-10-31 14:25:00,347.27,347.95,347.18,347.65,30901.0,342.5635,343.2343,342.4747,342.9383,30901.0
2023-10-31 14:30:00,347.57,347.62,347.34,347.6,10487.0,342.8594,342.9087,342.6325,342.889,10487.0
2023-10-31 14:35:00,347.63,347.63,346.92,346.92,6369.0,342.9186,342.9186,342.2182,342.2182,6369.0
2023-10-31 14:40:00,346.92,347.3,346.91,347.29,5110.0,342.2182,342.5931,342.2084,342.5832,5110.0
2023-10-31 14:45:00,347.3,347.64,347.07,347.53,11874.0,342.5931,342.9285,342.3662,342.82,11874.0
2023-10-31 14:50:00,347.56,347.8,347.47,347.8,4347.0,342.8496,343.0863,342.7608,343.0863,4347.0
2023-10-31 14:55:00,347.94,348.16,347.87,347.87,6468.0,343.2244,343.4414,343.1554,343.1554,6468.0
2023-10-31 15:00:00,347.93,348.53,347.93,348.53,6798.0,343.2145,343.8064,343.2145,343.8064,6798.0
2023-10-31 15:05:00,348.52,348.63,348.22,348.54,7334.0,343.7965,343.9051,343.5006,343.8163,7334.0
2023-10-31 15:10:00,348.61,348.7,348.46,348.5,7750.0,343.8853,343.9741,343.7374,343.7768,7750.0
2023-10-31 15:15:00,348.49,348.67,348.4,348.6,5106.0,343.7669,343.9445,343.6782,343.8755,5106.0
2023-10-31 15:20:00,348.67,348.74,348.41,348.5,7513.0,343.9445,344.0136,343.688,343.7768,7513.0
2023-10-31 15:25:00,348.56,348.97,348.36,348.71,9707.0,343.836,344.2404,343.6387,343.984,9707.0
2023-10-31 15:30:00,348.62,348.75,348.28,348.29,13928.0,343.8952,344.0234,343.5598,343.5697,13928.0
2023-10-31 15:35:00,348.33,348.51,348.02,348.02,21391.0,343.6091,343.7867,343.3033,343.3033,21391.0
2023-10-31 15:40:00,347.95,348.28,347.88,348.26,11680.0,343.2343,343.5598,343.1652,343.5401,11680.0
2023-10-31 15:45:00,348.25,348.37,348.1,348.35,16465.0,343.5302,343.6486,343.3822,343.6288,16465.0
2023-10-31 15:50:00,348.36,348.53,347.98,348.19,28113.0,343.6387,343.8064,343.2639,343.471,28113.0
2023-10-31 15:55:00,348.26,349.41,348.19,349.27,72154.0,343.5401,344.6745,343.471,344.5364,72154.0
2023-11-01 09:30:00,350.53,350.97,348.03,348.03,21426.0,345.7793,346.2133,343.3132,343.3132,21426.0
2023-11-01 09:35:00,347.39,348.69,347.39,348.12,11128.0,342.6819,343.9642,342.6819,343.402,11128.0
2023-11-01 09:40:00,348.37,349.17,347.79,349.17,10867.0,343.6486,344.4377,343.0764,344.4377,10867.0
2023-11-01 09:45:00,349.11,349.78,348.23,349.62,10311.0,344.3785,345.0395,343.5105,344.8816,10311.0
2023-11-01 09:50:00,349.79,350.87,349.68,350.73,3466.0,345.0493,346.1147,344.9408,345.9766,3466.0
2023-11-01 09:55:00,350.78,351.17,350.06,350.06,4709.0,346.0259,346.4106,345.3157,345.3157,4709.0
2023-11-01 10:00:00,350.46,351.75,350.44,351.0,13345.0,345.7102,346.9828,345.6905,346.2429,13345.0
2023-11-01 10:05:00,351.11,351.27,350.54,351.07,8477.0,346.3514,346.5093,345.7892,346.312,8477.0
2023-11-01 10:10:00,351.06,351.19,350.84,351.12,3387.0,346.3021,346.4304,346.0851,346.3613,3387.0
2023-11-01 10:15:00,351.21,351.59,351.11,351.57,4197.0,346.4501,346.8249,346.3514,346.8052,4197.0
2023-11-01 10:20:00,351.74,352.09,351.54,352.06,7001.0,346.9729,347.3182,346.7756,347.2886,7001.0
2023-11-01 10:25:00,352.23,352.69,352.15,352.26,7726.0,347.4563,347.91,347.3773,347.4859,7726.0
2023-11-01 10:30:00,352.25,352.51,352.0,352.06,8365.0,347.476,347.7325,347.2294,347.2886,8365.0
2023-11-01 10:35:00,352.18,352.55,351.93,351.99,7533.0,347.4069,347.7719,347.1603,347.2195,7533.0
2023-11-01 10:40:00,352.07,353.27,352.01,353.03,12954.0,347.2984,348.4822,347.2392,348.2454,12954.0
2023-11-01 10:45:00,353.02,353.28,352.79,352.98,9559.0,348.2356,348.492,348.0087,348.1961,9559.0
2023-11-01 10:50:00,352.91,352.92,352.33,352.33,9846.0,348.127,348.1369,347.5549,347.5549,9846.0
2023-11-01 10:55:00,352.35,352.62,352.15,352.39,6504.0,347.5746,347.841,347.3773,347.6141,6504.0
2023-11-01 11:00:00,352.35,352.56,352.17,352.5,6191.0,347.5746,347.7818,347.3971,347.7226,6191.0
2023-11-01 11:05:00,352.5,352.86,352.23,352.81,9225.0,347.7226,348.0777,347.4563,348.0284,9225.0
2023-11-01 11:10:00,352.76,352.81,351.38,351.55,6616.0,347.9791,348.0284,346.6178,346.7855,6616.0
2023-11-01 11:15:00,351.47,351.47,350.66,350.66,2856.0,346.7066,346.7066,345.9075,345.9075,2856.0
2023-11-01 11:20:00,350.66,350.78,350.27,350.76,5231.0,345.9075,346.0259,345.5228,346.0062,5231.0
2023-11-01 11:25:00,350.84,350.98,350.31,350.31,6494.0,346.0851,346.2232,345.5623,345.5623,6494.0
2023-11-01 11:30:00,350.43,350.5,350.08,350.4,6215.0,345.6807,345.7497,345.3354,345.6511,6215.0
2023-11-01 11:35:00,350.33,350.8,350.33,350.57,5441.0,345.582,346.0456,345.582,345.8188,5441.0
2023-11-01 11:40:00,350.62,350.88,350.62,350.81,2068.0,345.8681,346.1246,345.8681,346.0555,2068.0
2023-11-01 11:45:00,350.81,351.15,350.8,351.15,4966.0,346.0555,346.3909,346.0456,346.3909,4966.0
2023-11-01 11:50:00,350.95,351.39,350.93,351.28,3749.0,346.1936,346.6276,346.1739,346.5191,3749.0
2023-11-01 11:55:00,351.24,351.35,350.96,351.09,4220.0,346.4797,346.5882,346.2035,346.3317,4220.0
2023-11-01 12:00:00,351.07,351.22,350.87,350.87,5853.0,346.312,346.4599,346.1147,346.1147,5853.0
2023-11-01 12:05:00,350.83,350.83,349.93,350.11,5144.0,346.0752,346.0752,345.1874,345.365,5144.0
2023-11-01 12:10:00,350.2,350.44,350.03,350.09,6757.0,345.4538,345.6905,345.2861,345.3453,6757.0
2023-11-01 12:15:00,349.86,350.13,349.7,349.84,7287.0,345.1184,345.3847,344.9605,345.0987,7287.0
2023-11-01 12:20:00,349.82,349.84,349.31,349.34,3962.0,345.0789,345.0987,344.5758,344.6054,3962.0
2023-11-01 12:25:00,349.23,349.75,349.11,349.37,4620.0,344.4969,345.0099,344.3785,344.635,4620.0
2023-11-01 12:30:00,349.39,349.63,349.24,349.45,4557.0,344.6548,344.8915,344.5068,344.7139,4557.0
2023-11-01 12:35:00,349.31,349.44,349.03,349.03,5159.0,344.5758,344.7041,344.2996,344.2996,5159.0
2023-11-01 12:40:00,348.64,348.67,348.38,348.61,2660.0,343.9149,343.9445,343.6584,343.8853,2660.0
2023-11-01 12:45:00,348.61,348.62,347.94,348.15,4122.0,343.8853,343.8952,343.2244,343.4316,4122.0
2023-11-01 12:50:00,348.26,348.26,348.0,348.2,2339.0,343.5401,343.5401,343.2836,343.4809,2339.0
2023-11-01 12:55:00,348.24,348.27,348.04,348.05,6584.0,343.5203,343.5499,343.323,343.3329,6584.0
2023-11-01 13:00:00,348.01,348.21,347.75,347.75,6346.0,343.2935,343.4907,343.037,343.037,6346.0
2023-11-01 13:05:00,347.81,348.27,347.8,348.02,6162.0,343.0962,343.5499,343.0863,343.3033,6162.0
2023-11-01 13:10:00,348.15,348.66,348.15,348.42,2944.0,343.4316,343.9346,343.4316,343.6979,2944.0
2023-11-01 13:15:00,348.67,348.78,348.26,348.35,5862.0,343.9445,344.053,343.5401,343.6288,5862.0
2023-11-01 13:20:00,348.31,348.33,347.83,347.85,6802.0,343.5894,343.6091,343.1159,343.1356,6802.0
2023-11-01 13:25:00,347.73,348.27,347.64,348.25,4106.0,343.0172,343.5499,342.9285,343.5302,4106.0
2023-11-01 13:30:00,348.17,348.33,347.0,347.02,12838.0,343.4513,343.6091,342.2971,342.3169,12838.0
2023-11-01 13:35:00,347.11,347.57,347.03,347.17,15632.0,342.4057,342.8594,342.3267,342.4648,15632.0
2023-11-01 13:40:00,347.15,348.05,347.11,348.04,7062.0,342.4451,343.3329,342.4057,343.323,7062.0
2023-11-01 13:45:00,348.04,348.04,347.19,347.63,9709.0,343.323,343.323,342.4846,342.9186,9709.0
2023-11-01 13:50:00,347.78,348.17,347.67,347.95,3247.0,343.0666,343.4513,342.9581,343.2343,3247.0
2023-11-01 13:55:00,347.95,348.01,347.33,347.86,12008.0,343.2343,343.2935,342.6227,343.1455,12008.0
2023-11-01 14:00:00,347.7,348.85,347.69,348.4,4546.0,342.9877,344.1221,342.9778,343.6782,4546.0
2023-11-01 14:05:00,348.33,348.76,348.24,348.34,5636.0,343.6091,344.0333,343.5203,343.619,5636.0
2023-11-01 14:10:00,348.43,348.61,347.93,347.93,5628.0,343.7078,343.8853,343.2145,343.2145,5628.0
2023-11-01 14:15:00,347.7,348.46,347.66,348.1,3465.0,342.9877,343.7374,342.9482,343.3822,3465.0
2023-11-01 14:20:00,348.21,348.72,348.21,348.47,4393.0,343.4907,343.9938,343.4907,343.7472,4393.0
2023-11-01 14:25:00,348.46,348.89,348.32,348.75,4636.0,343.7374,344.1615,343.5993,344.0234,4636.0
2023-11-01 14:30:00,348.84,349.79,348.84,349.77,5814.0,344.1122,345.0493,344.1122,345.0296,5814.0
2023-11-01 14:35:00,349.74,350.1,348.28,348.51,9428.0,345.0,345.3551,343.5598,343.7867,9428.0
2023-11-01 14:40:00,348.39,348.48,347.51,348.0,6805.0,343.6683,343.7571,342.8002,343.2836,6805.0
2023-11-01 14:45:00,347.89,348.38,347.44,348.06,6135.0,343.1751,343.6584,342.7312,343.3428,6135.0
2023-11-01 14:50:00,348.29,348.82,348.13,348.49,4368.0,343.5697,344.0925,343.4118,343.7669,4368.0
2023-11-01 14:55:00,348.53,349.7,348.52,349.34,8342.0,343.8064,344.9605,343.7965,344.6054,8342.0
2023-11-01 15:00:00,349.6,350.65,349.38,350.36,10010.0,344.8619,345.8977,344.6449,345.6116,10010.0
2023-11-01 15:05:00,350.19,350.75,350.03,350.56,5859.0,345.4439,345.9963,345.2861,345.8089,5859.0
2023-11-01 15:10:00,350.77,351.15,350.41,350.51,5084.0,346.016,346.3909,345.6609,345.7596,5084.0
2023-11-01 15:15:00,350.26,351.02,350.26,350.8,5844.0,345.513,346.2627,345.513,346.0456,5844.0
2023-11-01 15:20:00,350.76,351.23,350.5,351.14,6679.0,346.0062,346.4698,345.7497,346.381,6679.0
2023-11-01 15:25:00,351.28,351.28,350.42,350.89,6129.0,346.5191,346.5191,345.6708,346.1344,6129.0
2023-11-01 15:30:00,350.84,351.46,350.49,350.71,11205.0,346.0851,346.6967,345.7398,345.9569,11205.0
2023-11-01 15:35:00,350.62,350.77,350.37,350.57,10975.0,345.8681,346.016,345.6215,345.8188,10975.0
2023-11-01 15:40:00,350.63,350.81,350.4,350.7,10257.0,345.8779,346.0555,345.6511,345.947,10257.0
2023-11-01 15:45:00,350.66,350.94,350.65,350.78,11846.0,345.9075,346.1837,345.8977,346.0259,11846.0
2023-11-01 15:50:00,350.71,351.09,350.44,350.89,20584.0,345.9569,346.3317,345.6905,346.1344,20584.0
2023-11-01 15:55:00,350.92,351.48,350.77,351.24,61971.0,346.164,346.7164,346.016,346.4797,61971.0
2023-11-02 09:30:00,365.0,376.43,365.0,375.22,60654.0,360.0532,371.3283,360.0532,370.1347,60654.0
2023-11-02 09:35:00,375.22,375.87,370.43,371.74,73078.0,370.1347,370.7759,365.4096,366.7018,73078.0
2023-11-02 09:40:00,372.37,379.82,371.37,375.98,57465.0,367.3233,374.6723,366.3369,370.8844,57465.0
2023-11-02 09:45:00,375.06,379.28,374.0,374.54,45266.0,369.9768,374.1397,368.9312,369.4639,45266.0
2023-11-02 09:50:00,375.01,375.53,372.65,374.24,47082.0,369.9275,370.4405,367.5995,369.168,47082.0
2023-11-02 09:55:00,374.27,375.48,371.7,372.68,56477.0,369.1976,370.3912,366.6624,367.6291,56477.0
2023-11-02 10:00:00,372.41,373.3,366.0,369.49,42104.0,367.3628,368.2407,361.0396,364.4823,42104.0
2023-11-02 10:05:00,369.78,371.8,369.07,371.13,12353.0,364.7684,366.761,364.068,366.1001,12353.0
2023-11-02 10:10:00,371.15,372.52,370.96,371.74,67268.0,366.1198,367.4713,365.9324,366.7018,67268.0
2023-11-02 10:15:00,371.3,371.66,369.43,371.16,15136.0,366.2678,366.6229,364.4232,366.1297,15136.0
2023-11-02 10:20:00,371.32,372.98,371.03,372.67,19808.0,366.2875,367.925,366.0015,367.6192,19808.0
2023-11-02 10:25:00,372.88,373.08,371.82,372.7,15367.0,367.8264,368.0237,366.7808,367.6488,15367.0
2023-11-02 10:30:00,372.7,373.83,372.06,372.5,12897.0,367.6488,368.7635,367.0175,367.4515,12897.0
2023-11-02 10:35:00,372.28,374.52,371.92,374.12,10214.0,367.2345,369.4442,366.8794,369.0496,10214.0
2023-11-02 10:40:00,374.34,375.76,374.34,375.24,17584.0,369.2666,370.6674,369.2666,370.1544,17584.0
2023-11-02 10:45:00,375.29,375.99,374.74,375.8,11137.0,370.2037,370.8942,369.6612,370.7068,11137.0
2023-11-02 10:50:00,375.88,377.48,375.49,377.37,17543.0,370.7857,372.364,370.401,372.2555,17543.0
2023-11-02 10:55:00,377.6,377.96,376.88,377.31,23481.0,372.4824,372.8375,371.7722,372.1964,23481.0
2023-11-02 11:00:00,377.31,378.11,376.67,377.41,23301.0,372.1964,372.9855,371.565,372.295,23301.0
2023-11-02 11:05:00,377.34,378.34,377.23,378.21,11173.0,372.2259,373.2124,372.1174,373.0842,11173.0
2023-11-02 11:10:00,378.23,378.56,376.71,376.74,12998.0,373.1039,373.4294,371.6045,371.6341,12998.0
2023-11-02 11:15:00,376.61,376.61,375.24,375.4,30823.0,371.5058,371.5058,370.1544,370.3122,30823.0
2023-11-02 11:20:00,375.4,376.25,375.34,376.19,25432.0,370.3122,371.1507,370.2531,371.0915,25432.0
2023-11-02 11:25:00,376.35,376.87,375.74,376.15,9385.0,371.2494,371.7623,370.6476,371.0521,9385.0
2023-11-02 11:30:00,375.98,377.55,375.7,377.48,16981.0,370.8844,372.4331,370.6082,372.364,16981.0
2023-11-02 11:35:00,377.35,377.66,376.57,376.81,10489.0,372.2358,372.5416,371.4664,371.7031,10489.0
2023-11-02 11:40:00,377.05,377.84,376.99,377.84,6607.0,371.9399,372.7192,371.8807,372.7192,6607.0
2023-11-02 11:45:00,377.99,378.42,377.56,377.85,9630.0,372.8671,373.2913,372.443,372.729,9630.0
2023-11-02 11:50:00,377.85,378.66,377.84,378.5,7275.0,372.729,373.5281,372.7192,373.3702,7275.0
2023-11-02 11:55:00,378.39,378.87,377.87,378.24,9213.0,373.2617,373.7352,372.7488,373.1137,9213.0
2023-11-02 12:00:00,378.08,378.44,377.9,378.35,13360.0,372.9559,373.311,372.7784,373.2223,13360.0
2023-11-02 12:05:00,378.34,378.34,376.5,376.53,12453.0,373.2124,373.2124,371.3973,371.4269,12453.0
2023-11-02 12:10:00,376.41,377.53,376.27,377.53,15487.0,371.3086,372.4134,371.1704,372.4134,15487.0
2023-11-02 12:15:00,377.42,377.51,376.81,377.02,7471.0,372.3049,372.3936,371.7031,371.9103,7471.0
2023-11-02 12:20:00,377.03,377.44,376.84,377.0,11093.0,371.9201,372.3246,371.7327,371.8906,11093.0
2023-11-02 12:25:00,377.06,377.72,377.04,377.43,3356.0,371.9497,372.6008,371.93,372.3147,3356.0
2023-11-02 12:30:00,377.59,377.62,377.01,377.18,6817.0,372.4726,372.5022,371.9004,372.0681,6817.0
2023-11-02 12:35:00,377.31,378.36,377.23,378.22,5750.0,372.1964,373.2321,372.1174,373.094,5750.0
2023-11-02 12:40:00,378.08,378.11,377.55,378.09,6608.0,372.9559,372.9855,372.4331,372.9658,6608.0
2023-11-02 12:45:00,377.88,378.25,377.37,377.45,9133.0,372.7586,373.1236,372.2555,372.3345,9133.0
2023-11-02 12:50:00,377.47,377.6,376.92,376.93,12835.0,372.3542,372.4824,371.8116,371.8215,12835.0
2023-11-02 12:55:00,377.06,377.39,376.72,376.75,22231.0,371.9497,372.2753,371.6143,371.6439,22231.0
2023-11-02 13:00:00,376.85,376.85,376.07,376.32,10142.0,371.7426,371.7426,370.9732,371.2198,10142.0
2023-11-02 13:05:00,376.14,376.28,375.33,375.73,6300.0,371.0422,371.1803,370.2432,370.6378,6300.0
2023-11-02 13:10:00,375.75,375.77,374.79,374.79,4951.0,370.6575,370.6772,369.7105,369.7105,4951.0
2023-11-02 13:15:00,374.94,376.61,374.93,375.96,9217.0,369.8585,371.5058,369.8486,370.8646,9217.0
2023-11-02 13:20:00,375.98,376.46,375.79,376.46,8267.0,370.8844,371.3579,370.697,371.3579,8267.0
2023-11-02 13:25:00,376.52,376.52,376.1,376.1,2201.0,371.4171,371.4171,371.0028,371.0028,2201.0
2023-11-02 13:30:00,376.12,376.5,375.76,376.39,9634.0,371.0225,371.3973,370.6674,371.2888,9634.0
2023-11-02 13:35:00,376.5,376.5,375.86,376.15,4239.0,371.3973,371.3973,370.766,371.0521,4239.0
2023-11-02 13:40:00,376.21,376.27,375.93,376.17,4684.0,371.1113,371.1704,370.8351,371.0718,4684.0
2023-11-02 13:45:00,376.17,376.57,376.01,376.44,6425.0,371.0718,371.4664,370.914,371.3381,6425.0
2023-11-02 13:50:00,376.51,376.6,375.96,376.09,6641.0,371.4072,371.496,370.8646,370.9929,6641.0
2023-11-02 13:55:00,376.08,376.44,376.0,376.11,5234.0,370.983,371.3381,370.9041,371.0126,5234.0
2023-11-02 14:00:00,376.25,376.58,375.95,376.37,14154.0,371.1507,371.4762,370.8548,371.2691,14154.0
2023-11-02 14:05:00,376.36,376.4,375.41,375.61,5616.0,371.2592,371.2987,370.3221,370.5194,5616.0
2023-11-02 14:10:00,375.68,375.81,375.37,375.6,9214.0,370.5884,370.7167,370.2826,370.5095,9214.0
2023-11-02 14:15:00,375.73,376.5,375.73,376.39,5394.0,370.6378,371.3973,370.6378,371.2888,5394.0
2023-11-02 14:20:00,376.39,376.41,375.89,376.2,11304.0,371.2888,371.3086,370.7956,371.1014,11304.0
2023-11-02 14:25:00,375.97,376.54,375.97,376.39,5069.0,370.8745,371.4368,370.8745,371.2888,5069.0
2023-11-02 14:30:00,376.38,376.39,376.0,376.29,7901.0,371.279,371.2888,370.9041,371.1902,7901.0
2023-11-02 14:35:00,376.44,376.58,376.01,376.13,6446.0,371.3381,371.4762,370.914,371.0323,6446.0
2023-11-02 14:40:00,376.13,376.72,376.01,376.62,8702.0,371.0323,371.6143,370.914,371.5157,8702.0
2023-11-02 14:45:00,376.74,376.74,376.11,376.22,10997.0,371.6341,371.6341,371.0126,371.1211,10997.0
2023-11-02 14:50:00,376.22,376.23,375.97,376.08,5998.0,371.1211,371.131,370.8745,370.983,5998.0
2023-11-02 14:55:00,376.17,376.19,375.25,375.45,11267.0,371.0718,371.0915,370.1643,370.3616,11267.0
2023-11-02 15:00:00,375.45,375.75,375.45,375.68,12581.0,370.3616,370.6575,370.3616,370.5884,12581.0
2023-11-02 15:05:00,375.62,376.3,375.61,375.75,9432.0,370.5293,371.2,370.5194,370.6575,9432.0
2023-11-02 15:10:00,375.75,376.24,375.59,376.24,8084.0,370.6575,371.1409,370.4997,371.1409,8084.0
2023-11-02 15:15:00,376.1,376.3,375.89,376.16,9375.0,371.0028,371.2,370.7956,371.0619,9375.0
2023-11-02 15:20:00,376.05,376.48,375.84,376.48,19292.0,370.9534,371.3776,370.7463,371.3776,19292.0
2023-11-02 15:25:00,376.48,376.9,376.1,376.37,23138.0,371.3776,371.7919,371.0028,371.2691,23138.0
2023-11-02 15:30:00,376.42,376.71,376.25,376.7,19752.0,371.3184,371.6045,371.1507,371.5946,19752.0
2023-11-02 15:35:00,376.74,376.97,376.51,376.71,24841.0,371.6341,371.861,371.4072,371.6045,24841.0
2023-11-02 15:40:00,376.69,376.88,376.51,376.84,20770.0,371.5848,371.7722,371.4072,371.7327,20770.0
2023-11-02 15:45:00,376.85,377.05,376.58,376.64,29557.0,371.7426,371.9399,371.4762,371.5354,29557.0
2023-11-02 15:50:00,376.58,376.58,375.97,376.42,67493.0,371.4762,371.4762,370.8745,371.3184,67493.0
2023-11-02 15:55:00,376.4,376.43,375.63,375.86,149814.0,371.2987,371.3283,370.5391,370.766,149814.0
2023-11-03 09:30:00,381.41,382.07,380.12,381.33,33230.0,376.2408,376.8918,374.9683,376.1619,33230.0
2023-11-03 09:35:00,381.33,382.44,380.08,382.09,13312.0,376.1619,377.2568,374.9288,376.9116,13312.0
2023-11-03 09:40:00,382.09,383.3,381.68,381.92,11914.0,376.9116,378.1052,376.5071,376.7439,11914.0
2023-11-03 09:45:00,382.36,382.36,380.62,380.98,12296.0,377.1779,377.1779,375.4615,375.8166,12296.0
2023-11-03 09:50:00,380.69,381.8,380.34,381.36,13505.0,375.5305,376.6255,375.1853,376.1915,13505.0
2023-11-03 09:55:00,381.42,381.57,380.48,380.61,8938.0,376.2507,376.3986,375.3234,375.4516,8938.0
2023-11-03 10:00:00,380.53,382.61,380.53,382.52,12618.0,375.3727,377.4245,375.3727,377.3357,12618.0
2023-11-03 10:05:00,382.56,383.02,381.59,382.34,19156.0,377.3752,377.829,376.4183,377.1582,19156.0
2023-11-03 10:10:00,382.67,382.71,382.01,382.01,6241.0,377.4837,377.5232,376.8327,376.8327,6241.0
2023-11-03 10:15:00,381.86,382.18,381.49,382.13,6681.0,376.6847,377.0004,376.3197,376.951,6681.0
2023-11-03 10:20:00,382.22,382.69,381.54,382.6,12924.0,377.0398,377.5034,376.369,377.4147,12924.0
2023-11-03 10:25:00,382.6,382.63,381.24,382.27,18437.0,377.4147,377.4443,376.0731,377.0891,18437.0
2023-11-03 10:30:00,382.26,382.38,380.09,380.09,13659.0,377.0793,377.1976,374.9387,374.9387,13659.0
2023-11-03 10:35:00,380.25,380.92,380.07,380.74,13997.0,375.0965,375.7574,374.9189,375.5799,13997.0
2023-11-03 10:40:00,380.74,381.15,380.46,381.08,7287.0,375.5799,375.9843,375.3037,375.9153,7287.0
2023-11-03 10:45:00,381.17,381.3,380.7,381.03,7905.0,376.004,376.1323,375.5404,375.8659,7905.0
2023-11-03 10:50:00,380.84,380.84,380.05,380.66,8906.0,375.6785,375.6785,374.8992,375.501,8906.0
2023-11-03 10:55:00,380.72,381.82,380.72,381.81,4761.0,375.5601,376.6452,375.5601,376.6354,4761.0
2023-11-03 11:00:00,381.82,382.4,381.82,382.33,8262.0,376.6452,377.2174,376.6452,377.1483,8262.0
2023-11-03 11:05:00,382.31,382.68,381.6,382.18,8411.0,377.1286,377.4936,376.4282,377.0004,8411.0
2023-11-03 11:10:00,381.88,382.33,381.77,382.16,2258.0,376.7044,377.1483,376.5959,376.9806,2258.0
2023-11-03 11:15:00,382.04,382.29,381.79,382.11,4100.0,376.8622,377.1089,376.6156,376.9313,4100.0
2023-11-03 11:20:00,382.23,382.64,382.14,382.54,3253.0,377.0497,377.4541,376.9609,377.3555,3253.0
2023-11-03 11:25:00,382.7,383.13,382.38,382.48,7289.0,377.5133,377.9375,377.1976,377.2963,7289.0
2023-11-03 11:30:00,382.63,383.86,382.62,383.5,10704.0,377.4443,378.6576,377.4344,378.3025,10704.0
2023-11-03 11:35:00,383.61,383.8,383.42,383.78,3718.0,378.411,378.5984,378.2235,378.5787,3718.0
2023-11-03 11:40:00,383.81,384.24,383.71,384.24,2244.0,378.6083,379.0324,378.5096,379.0324,2244.0
2023-11-03 11:45:00,384.04,384.19,383.83,384.12,3302.0,378.8351,378.9831,378.628,378.9141,3302.0
2023-11-03 11:50:00,384.13,384.24,383.96,383.96,3402.0,378.9239,379.0324,378.7562,378.7562,3402.0
2023-11-03 11:55:00,384.03,384.08,383.81,383.94,4816.0,378.8253,378.8746,378.6083,378.7365,4816.0
2023-11-03 12:00:00,383.83,384.38,383.83,383.91,9023.0,378.628,379.1705,378.628,378.7069,9023.0
2023-11-03 12:05:00,384.01,384.66,383.88,384.53,13749.0,378.8055,379.4467,378.6773,379.3185,13749.0
2023-11-03 12:10:00,384.63,384.89,384.36,384.76,6651.0,379.4171,379.6736,379.1508,379.5454,6651.0
2023-11-03 12:15:00,384.88,384.98,383.88,384.07,9374.0,379.6638,379.7624,378.6773,378.8647,9374.0
2023-11-03 12:20:00,384.15,384.69,384.03,384.38,14790.0,378.9437,379.4763,378.8253,379.1705,14790.0
2023-11-03 12:25:00,384.45,385.34,384.39,385.21,12269.0,379.2396,380.1175,379.1804,379.9893,12269.0
2023-11-03 12:30:00,385.19,385.52,384.9,385.13,8160.0,379.9696,380.2951,379.6835,379.9104,8160.0
2023-11-03 12:35:00,385.13,385.2,384.63,384.93,4670.0,379.9104,379.9794,379.4171,379.7131,4670.0
2023-11-03 12:40:00,385.06,385.21,384.92,385.0,5351.0,379.8413,379.9893,379.7032,379.7821,5351.0
2023-11-03 12:45:00,385.05,385.26,384.97,385.11,5607.0,379.8315,380.0386,379.7525,379.8906,5607.0
2023-11-03 12:50:00,385.1,385.53,384.93,385.22,8741.0,379.8808,380.3049,379.7131,379.9991,8741.0
2023-11-03 12:55:00,385.3,385.42,384.89,385.38,6786.0,380.0781,380.1964,379.6736,380.157,6786.0
2023-11-03 13:00:00,385.31,385.46,385.1,385.43,6255.0,380.0879,380.2359,379.8808,380.2063,6255.0
2023-11-03 13:05:00,385.4,385.51,384.97,385.06,13563.0,380.1767,380.2852,379.7525,379.8413,13563.0
2023-11-03 13:10:00,385.03,385.03,384.41,384.51,7744.0,379.8117,379.8117,379.2001,379.2988,7744.0
2023-11-03 13:15:00,384.45,384.67,384.37,384.39,3623.0,379.2396,379.4566,379.1607,379.1804,3623.0
2023-11-03 13:20:00,384.46,384.62,384.16,384.46,15056.0,379.2494,379.4073,378.9535,379.2494,15056.0
2023-11-03 13:25:00,384.36,384.55,384.23,384.5,12208.0,379.1508,379.3382,379.0226,379.2889,12208.0
2023-11-03 13:30:00,384.58,384.87,384.57,384.62,5232.0,379.3678,379.6539,379.358,379.4073,5232.0
2023-11-03 13:35:00,384.73,384.89,384.57,384.87,3977.0,379.5158,379.6736,379.358,379.6539,3977.0
2023-11-03 13:40:00,384.79,384.86,384.61,384.71,3686.0,379.575,379.644,379.3974,379.4961,3686.0
2023-11-03 13:45:00,384.58,384.88,384.53,384.88,6110.0,379.3678,379.6638,379.3185,379.6638,6110.0
2023-11-03 13:50:00,384.75,384.75,384.24,384.26,3441.0,379.5355,379.5355,379.0324,379.0522,3441.0
2023-11-03 13:55:00,384.21,384.65,384.01,384.01,5251.0,379.0028,379.4369,378.8055,378.8055,5251.0
2023-11-03 14:00:00,383.98,384.05,383.68,384.04,6850.0,378.776,378.845,378.48,378.8351,6850.0
2023-11-03 14:05:00,384.03,384.27,383.92,384.23,9088.0,378.8253,379.062,378.7168,379.0226,9088.0
2023-11-03 14:10:00,384.16,384.16,383.61,384.03,7647.0,378.9535,378.9535,378.411,378.8253,7647.0
2023-11-03 14:15:00,383.97,384.0,383.52,383.52,4712.0,378.7661,378.7957,378.3222,378.3222,4712.0
2023-11-03 14:20:00,383.44,383.44,383.03,383.08,6132.0,378.2433,378.2433,377.8388,377.8882,6132.0
2023-11-03 14:25:00,383.06,383.53,383.04,383.45,9834.0,377.8684,378.3321,377.8487,378.2531,9834.0
2023-11-03 14:30:00,383.37,383.46,382.96,383.39,5206.0,378.1742,378.263,377.7698,378.194,5206.0
2023-11-03 14:35:00,383.41,383.57,383.17,383.43,6488.0,378.2137,378.3715,377.9769,378.2334,6488.0
2023-11-03 14:40:00,383.36,383.54,383.25,383.31,2929.0,378.1644,378.3419,378.0558,378.115,2929.0
2023-11-03 14:45:00,383.3,383.91,383.24,383.85,6730.0,378.1052,378.7069,378.046,378.6477,6730.0
2023-11-03 14:50:00,383.94,384.05,383.86,383.97,4258.0,378.7365,378.845,378.6576,378.7661,4258.0
2023-11-03 14:55:00,383.94,384.02,383.86,383.99,4516.0,378.7365,378.8154,378.6576,378.7858,4516.0
2023-11-03 15:00:00,383.9,383.99,383.74,383.83,4681.0,378.697,378.7858,378.5392,378.628,4681.0
2023-11-03 15:05:00,383.78,383.99,383.74,383.8,7533.0,378.5787,378.7858,378.5392,378.5984,7533.0
2023-11-03 15:10:00,383.84,384.04,383.68,383.93,16847.0,378.6379,378.8351,378.48,378.7266,16847.0
2023-11-03 15:15:00,383.9,383.9,383.65,383.66,11199.0,378.697,378.697,378.4504,378.4603,11199.0
2023-11-03 15:20:00,383.62,383.81,383.55,383.73,9124.0,378.4208,378.6083,378.3518,378.5293,9124.0
2023-11-03 15:25:00,383.73,383.86,383.04,383.27,12124.0,378.5293,378.6576,377.8487,378.0756,12124.0
2023-11-03 15:30:00,383.16,383.16,382.47,382.82,13111.0,377.9671,377.9671,377.2864,377.6317,13111.0
2023-11-03 15:35:00,382.72,383.06,382.66,382.82,11314.0,377.533,377.8684,377.4738,377.6317,11314.0
2023-11-03 15:40:00,382.81,383.08,382.5,382.89,20055.0,377.6218,377.8882,377.316,377.7007,20055.0
2023-11-03 15:45:00,382.87,383.06,382.8,382.96,22018.0,377.681,377.8684,377.6119,377.7698,22018.0
2023-11-03 15:50:00,382.89,383.15,382.81,382.93,38572.0,377.7007,377.9572,377.6218,377.7402,38572.0
2023-11-03 15:55:00,382.92,383.08,382.62,382.93,101301.0,377.7303,377.8882,377.4344,377.7402,101301.0
2023-11-06 09:30:00,382.21,383.72,382.21,383.28,33218.0,377.0299,378.5195,377.0299,378.0854,33218.0
2023-11-06 09:35:00,382.95,383.09,381.33,381.92,11172.0,377.7599,377.898,376.1619,376.7439,11172.0
2023-11-06 09:40:00,381.96,382.3,381.72,382.13,3722.0,376.7833,377.1187,376.5466,376.951,3722.0
2023-11-06 09:45:00,382.38,382.76,381.81,382.57,10743.0,377.1976,377.5725,376.6354,377.3851,10743.0
2023-11-06 09:50:00,382.47,383.21,382.37,383.17,10444.0,377.2864,378.0164,377.1878,377.9769,10444.0
2023-11-06 09:55:00,383.31,384.75,383.3,384.75,9715.0,378.115,379.5355,378.1052,379.5355,9715.0
2023-11-06 10:00:00,384.87,385.16,384.15,385.08,18652.0,379.6539,379.94,378.9437,379.861,18652.0
2023-11-06 10:05:00,384.99,385.31,383.92,383.93,10441.0,379.7723,380.0879,378.7168,378.7266,10441.0
2023-11-06 10:10:00,383.98,383.98,382.69,382.8,3121.0,378.776,378.776,377.5034,377.6119,3121.0
2023-11-06 10:15:00,382.78,383.32,382.65,383.1,7185.0,377.5922,378.1249,377.464,377.9079,7185.0
2023-11-06 10:20:00,382.91,383.5,382.79,383.26,3162.0,377.7205,378.3025,377.6021,378.0657,3162.0
2023-11-06 10:25:00,383.14,383.21,382.9,383.21,1851.0,377.9473,378.0164,377.7106,378.0164,1851.0
2023-11-06 10:30:00,383.37,383.4,382.8,383.04,4167.0,378.1742,378.2038,377.6119,377.8487,4167.0
2023-11-06 10:35:00,383.13,383.44,382.9,383.44,3612.0,377.9375,378.2433,377.7106,378.2433,3612.0
2023-11-06 10:40:00,383.53,383.83,383.33,383.49,3682.0,378.3321,378.628,378.1348,378.2926,3682.0
2023-11-06 10:45:00,383.42,383.89,383.19,383.89,2294.0,378.2235,378.6872,377.9967,378.6872,2294.0
2023-11-06 10:50:00,383.95,384.1,383.58,383.63,5028.0,378.7464,378.8943,378.3814,378.4307,5028.0
2023-11-06 10:55:00,383.63,384.21,383.63,384.21,3375.0,378.4307,379.0028,378.4307,379.0028,3375.0
2023-11-06 11:00:00,384.16,384.25,383.79,383.79,2823.0,378.9535,379.0423,378.5885,378.5885,2823.0
2023-11-06 11:05:00,383.93,384.38,383.92,383.98,2267.0,378.7266,379.1705,378.7168,378.776,2267.0
2023-11-06 11:10:00,383.93,383.93,383.5,383.81,2100.0,378.7266,378.7266,378.3025,378.6083,2100.0
2023-11-06 11:15:00,383.69,383.81,383.51,383.75,1593.0,378.4899,378.6083,378.3123,378.5491,1593.0
2023-11-06 11:20:00,383.75,383.96,383.63,383.95,2700.0,378.5491,378.7562,378.4307,378.7464,2700.0
2023-11-06 11:25:00,384.03,384.3,384.0,384.17,4139.0,378.8253,379.0916,378.7957,378.9634,4139.0
2023-11-06 11:30:00,384.17,384.76,383.96,384.73,6482.0,378.9634,379.5454,378.7562,379.5158,6482.0
2023-11-06 11:35:00,384.77,384.83,384.5,384.63,8097.0,379.5552,379.6144,379.2889,379.4171,8097.0
2023-11-06 11:40:00,384.59,384.62,384.3,384.5,4586.0,379.3777,379.4073,379.0916,379.2889,4586.0
2023-11-06 11:45:00,384.52,384.74,384.5,384.67,3692.0,379.3086,379.5257,379.2889,379.4566,3692.0
2023-11-06 11:50:00,384.64,384.75,384.05,384.31,2406.0,379.427,379.5355,378.845,379.1015,2406.0
2023-11-06 11:55:00,384.32,384.49,383.98,384.49,3229.0,379.1113,379.279,378.776,379.279,3229.0
2023-11-06 12:00:00,384.58,384.6,384.05,384.05,1922.0,379.3678,379.3876,378.845,378.845,1922.0
2023-11-06 12:05:00,384.13,384.18,383.85,383.96,17252.0,378.9239,378.9732,378.6477,378.7562,17252.0
2023-11-06 12:10:00,383.78,383.81,383.12,383.3,11423.0,378.5787,378.6083,377.9276,378.1052,11423.0
2023-11-06 12:15:00,383.33,383.56,383.14,383.14,4188.0,378.1348,378.3616,377.9473,377.9473,4188.0
2023-11-06 12:20:00,383.16,383.39,383.16,383.24,3724.0,377.9671,378.194,377.9671,378.046,3724.0
2023-11-06 12:25:00,383.2,383.27,382.99,383.02,2760.0,378.0065,378.0756,377.7994,377.829,2760.0
2023-11-06 12:30:00,383.05,383.38,383.04,383.35,2643.0,377.8586,378.1841,377.8487,378.1545,2643.0
2023-11-06 12:35:00,383.32,383.34,382.8,382.86,3433.0,378.1249,378.1446,377.6119,377.6711,3433.0
2023-11-06 12:40:00,382.85,383.01,382.5,382.88,5513.0,377.6613,377.8191,377.316,377.6909,5513.0
2023-11-06 12:45:00,382.96,383.18,382.78,382.79,2935.0,377.7698,377.9868,377.5922,377.6021,2935.0
2023-11-06 12:50:00,382.82,383.03,382.66,383.03,1289.0,377.6317,377.8388,377.4738,377.8388,1289.0
2023-11-06 12:55:00,383.08,383.28,383.07,383.07,2381.0,377.8882,378.0854,377.8783,377.8783,2381.0
2023-11-06 13:00:00,383.18,383.52,382.98,383.51,3206.0,377.9868,378.3222,377.7895,378.3123,3206.0
2023-11-06 13:05:00,383.68,383.68,383.22,383.24,3801.0,378.48,378.48,378.0263,378.046,3801.0
2023-11-06 13:10:00,383.19,383.19,382.79,382.8,1588.0,377.9967,377.9967,377.6021,377.6119,1588.0
2023-11-06 13:15:00,382.69,382.98,382.69,382.87,2235.0,377.5034,377.7895,377.5034,377.681,2235.0
2023-11-06 13:20:00,382.81,383.58,382.62,383.58,8902.0,377.6218,378.3814,377.4344,378.3814,8902.0
2023-11-06 13:25:00,383.56,383.62,383.16,383.32,4997.0,378.3616,378.4208,377.9671,378.1249,4997.0
2023-11-06 13:30:00,383.25,383.27,382.86,382.99,1629.0,378.0558,378.0756,377.6711,377.7994,1629.0
2023-11-06 13:35:00,382.99,383.52,382.99,383.52,2432.0,377.7994,378.3222,377.7994,378.3222,2432.0
2023-11-06 13:40:00,383.55,383.55,383.21,383.35,700.0,378.3518,378.3518,378.0164,378.1545,700.0
2023-11-06 13:45:00,383.33,383.33,383.09,383.18,2194.0,378.1348,378.1348,377.898,377.9868,2194.0
2023-11-06 13:50:00,383.07,383.21,382.76,383.21,1231.0,377.8783,378.0164,377.5725,378.0164,1231.0
2023-11-06 13:55:00,383.15,383.21,382.96,383.21,2600.0,377.9572,378.0164,377.7698,378.0164,2600.0
2023-11-06 14:00:00,383.24,383.32,383.01,383.26,8974.0,378.046,378.1249,377.8191,378.0657,8974.0
2023-11-06 14:05:00,383.27,383.27,382.86,382.92,4322.0,378.0756,378.0756,377.6711,377.7303,4322.0
2023-11-06 14:10:00,382.77,383.01,382.58,382.58,4487.0,377.5824,377.8191,377.3949,377.3949,4487.0
2023-11-06 14:15:00,382.67,383.01,382.65,382.85,3920.0,377.4837,377.8191,377.464,377.6613,3920.0
2023-11-06 14:20:00,382.8,383.22,382.71,383.14,4054.0,377.6119,378.0263,377.5232,377.9473,4054.0
2023-11-06 14:25:00,383.34,383.53,383.19,383.53,3746.0,378.1446,378.3321,377.9967,378.3321,3746.0
2023-11-06 14:30:00,383.53,383.74,383.48,383.54,6503.0,378.3321,378.5392,378.2827,378.3419,6503.0
2023-11-06 14:35:00,383.43,383.72,383.43,383.53,2500.0,378.2334,378.5195,378.2334,378.3321,2500.0
2023-11-06 14:40:00,383.43,383.91,383.41,383.91,3243.0,378.2334,378.7069,378.2137,378.7069,3243.0
2023-11-06 14:45:00,384.0,384.05,383.47,383.54,5052.0,378.7957,378.845,378.2729,378.3419,5052.0
2023-11-06 14:50:00,383.59,383.69,383.52,383.65,5399.0,378.3912,378.4899,378.3222,378.4504,5399.0
2023-11-06 14:55:00,383.79,384.06,383.75,383.97,8240.0,378.5885,378.8549,378.5491,378.7661,8240.0
2023-11-06 15:00:00,384.0,384.1,383.84,383.98,6001.0,378.7957,378.8943,378.6379,378.776,6001.0
2023-11-06 15:05:00,383.96,384.18,383.85,384.09,4333.0,378.7562,378.9732,378.6477,378.8845,4333.0
2023-11-06 15:10:00,384.17,384.41,384.09,384.25,7067.0,378.9634,379.2001,378.8845,379.0423,7067.0
2023-11-06 15:15:00,384.24,384.52,384.24,384.41,4819.0,379.0324,379.3086,379.0324,379.2001,4819.0
2023-11-06 15:20:00,384.39,384.5,384.02,384.14,7727.0,379.1804,379.2889,378.8154,378.9338,7727.0
2023-11-06 15:25:00,384.09,384.3,383.92,384.2,2746.0,378.8845,379.0916,378.7168,378.993,2746.0
2023-11-06 15:30:00,384.27,384.28,384.01,384.08,3888.0,379.062,379.0719,378.8055,378.8746,3888.0
2023-11-06 15:35:00,384.06,384.09,383.47,383.6,7235.0,378.8549,378.8845,378.2729,378.4011,7235.0
2023-11-06 15:40:00,383.6,384.06,383.55,384.06,10059.0,378.4011,378.8549,378.3518,378.8549,10059.0
2023-11-06 15:45:00,384.07,384.39,384.0,384.38,12274.0,378.8647,379.1804,378.7957,379.1705,12274.0
2023-11-06 15:50:00,384.39,384.62,384.29,384.47,19779.0,379.1804,379.4073,379.0818,379.2593,19779.0
2023-11-06 15:55:00,384.47,384.96,384.42,384.84,69695.0,379.2593,379.7427,379.21,379.6243,69695.0
2023-11-07 09:30:00,385.75,386.09,384.1,384.8,24034.0,380.522,380.8574,378.8943,379.5848,24034.0
2023-11-07 09:35:00,384.23,385.0,384.22,384.53,6637.0,379.0226,379.7821,379.0127,379.3185,6637.0
2023-11-07 09:40:00,384.68,385.29,384.16,385.03,7258.0,379.4665,380.0682,378.9535,379.8117,7258.0
2023-11-07 09:45:00,385.28,385.78,384.95,385.28,3420.0,380.0583,380.5516,379.7328,380.0583,3420.0
2023-11-07 09:50:00,385.44,385.66,385.04,385.36,5240.0,380.2162,380.4332,379.8216,380.1373,5240.0
2023-11-07 09:55:00,385.46,385.86,385.21,385.47,2986.0,380.2359,380.6305,379.9893,380.2458,2986.0
2023-11-07 10:00:00,385.43,386.26,385.43,386.08,4897.0,380.2063,381.0251,380.2063,380.8475,4897.0
2023-11-07 10:05:00,386.22,386.22,384.83,385.18,5371.0,380.9856,380.9856,379.6144,379.9597,5371.0
2023-11-07 10:10:00,385.16,385.9,385.16,385.53,8323.0,379.94,380.6699,379.94,380.3049,8323.0
2023-11-07 10:15:00,385.53,385.99,385.47,385.83,2520.0,380.3049,380.7587,380.2458,380.6009,2520.0
2023-11-07 10:20:00,385.76,386.3,385.64,386.23,3860.0,380.5318,381.0645,380.4135,380.9955,3860.0
2023-11-07 10:25:00,386.34,386.86,386.11,386.83,7164.0,381.104,381.6169,380.8771,381.5873,7164.0
2023-11-07 10:30:00,386.72,386.98,386.68,386.89,5137.0,381.4788,381.7353,381.4394,381.6465,5137.0
2023-11-07 10:35:00,386.99,387.37,386.96,387.1,4446.0,381.7452,382.12,381.7156,381.8537,4446.0
2023-11-07 10:40:00,387.06,387.33,386.93,386.99,2799.0,381.8142,382.0806,381.686,381.7452,2799.0
2023-11-07 10:45:00,387.06,388.0,387.03,388.0,9814.0,381.8142,382.7415,381.7846,382.7415,9814.0
2023-11-07 10:50:00,387.86,387.98,387.49,387.82,8197.0,382.6034,382.7217,382.2384,382.5639,8197.0
2023-11-07 10:55:00,387.96,387.96,387.27,387.58,6034.0,382.702,382.702,382.0214,382.3272,6034.0
2023-11-07 11:00:00,387.54,387.6,387.27,387.3,2501.0,382.2877,382.3469,382.0214,382.051,2501.0
2023-11-07 11:05:00,387.35,387.54,387.23,387.23,2852.0,382.1003,382.2877,381.9819,381.9819,2852.0
2023-11-07 11:10:00,387.22,387.45,387.0,387.0,3776.0,381.972,382.1989,381.755,381.755,3776.0
2023-11-07 11:15:00,387.16,387.68,387.13,387.67,4104.0,381.9129,382.4258,381.8833,382.4159,4104.0
2023-11-07 11:20:00,387.68,388.0,387.43,387.44,5623.0,382.4258,382.7415,382.1792,382.1891,5623.0
2023-11-07 11:25:00,387.57,387.84,387.38,387.54,2580.0,382.3173,382.5836,382.1299,382.2877,2580.0
2023-11-07 11:30:00,387.65,387.92,387.53,387.92,1027.0,382.3962,382.6626,382.2778,382.6626,1027.0
2023-11-07 11:35:00,387.84,388.0,387.42,387.42,3884.0,382.5836,382.7415,382.1693,382.1693,3884.0
2023-11-07 11:40:00,387.34,387.56,387.11,387.11,1220.0,382.0904,382.3074,381.8635,381.8635,1220.0
2023-11-07 11:45:00,387.1,387.22,386.82,386.82,300.0,381.8537,381.972,381.5775,381.5775,300.0
2023-11-07 11:50:00,387.04,387.26,386.84,387.07,1700.0,381.7945,382.0115,381.5972,381.8241,1700.0
2023-11-07 11:55:00,387.14,387.32,387.01,387.05,3953.0,381.8931,382.0707,381.7649,381.8043,3953.0
2023-11-07 12:00:00,387.08,387.08,386.64,386.64,4592.0,381.8339,381.8339,381.3999,381.3999,4592.0
2023-11-07 12:05:00,386.78,387.0,386.73,386.93,4600.0,381.538,381.755,381.4887,381.686,4600.0
2023-11-07 12:10:00,386.83,386.83,386.27,386.27,3097.0,381.5873,381.5873,381.0349,381.0349,3097.0
2023-11-07 12:15:00,385.98,386.09,385.72,385.9,3152.0,380.7488,380.8574,380.4924,380.6699,3152.0
2023-11-07 12:20:00,385.76,385.91,385.7,385.87,2422.0,380.5318,380.6798,380.4726,380.6403,2422.0
2023-11-07 12:25:00,385.91,385.91,385.22,385.23,2342.0,380.6798,380.6798,379.9991,380.009,2342.0
2023-11-07 12:30:00,384.81,385.28,384.78,385.13,3074.0,379.5947,380.0583,379.5651,379.9104,3074.0
2023-11-07 12:35:00,385.0,385.22,384.78,384.91,2662.0,379.7821,379.9991,379.5651,379.6934,2662.0
2023-11-07 12:40:00,385.01,385.2,384.81,385.2,1533.0,379.792,379.9794,379.5947,379.9794,1533.0
2023-11-07 12:45:00,384.91,385.28,384.79,384.8,2012.0,379.6934,380.0583,379.575,379.5848,2012.0
2023-11-07 12:50:00,384.98,385.1,384.75,384.75,4409.0,379.7624,379.8808,379.5355,379.5355,4409.0
2023-11-07 12:55:00,384.78,384.79,384.29,384.41,10148.0,379.5651,379.575,379.0818,379.2001,10148.0
2023-11-07 13:00:00,384.4,385.19,384.4,385.19,6756.0,379.1903,379.9696,379.1903,379.9696,6756.0
2023-11-07 13:05:00,385.08,385.34,385.04,385.22,2745.0,379.861,380.1175,379.8216,379.9991,2745.0
2023-11-07 13:10:00,385.1,385.38,385.03,385.13,2902.0,379.8808,380.157,379.8117,379.9104,2902.0
2023-11-07 13:15:00,385.02,385.14,384.68,385.01,4069.0,379.8019,379.9202,379.4665,379.792,4069.0
2023-11-07 13:20:00,385.06,385.12,384.52,384.87,6027.0,379.8413,379.9005,379.3086,379.6539,6027.0
2023-11-07 13:25:00,384.95,385.11,384.71,384.96,4003.0,379.7328,379.8906,379.4961,379.7427,4003.0
2023-11-07 13:30:00,384.95,385.35,384.93,385.17,7293.0,379.7328,380.1274,379.7131,379.9498,7293.0
2023-11-07 13:35:00,385.1,385.3,384.82,385.06,6203.0,379.8808,380.0781,379.6046,379.8413,6203.0
2023-11-07 13:40:00,384.96,385.21,384.94,385.02,2101.0,379.7427,379.9893,379.7229,379.8019,2101.0
2023-11-07 13:45:00,385.13,385.4,385.13,385.28,2307.0,379.9104,380.1767,379.9104,380.0583,2307.0
2023-11-07 13:50:00,385.27,385.49,385.11,385.4,5040.0,380.0485,380.2655,379.8906,380.1767,5040.0
2023-11-07 13:55:00,385.3,385.31,384.99,385.17,3234.0,380.0781,380.0879,379.7723,379.9498,3234.0
2023-11-07 14:00:00,385.17,385.37,385.12,385.28,1239.0,379.9498,380.1471,379.9005,380.0583,1239.0
2023-11-07 14:05:00,385.17,385.31,384.99,385.26,5308.0,379.9498,380.0879,379.7723,380.0386,5308.0
2023-11-07 14:10:00,385.33,385.46,385.1,385.1,3844.0,380.1077,380.2359,379.8808,379.8808,3844.0
2023-11-07 14:15:00,385.12,385.24,385.02,385.12,3466.0,379.9005,380.0189,379.8019,379.9005,3466.0
2023-11-07 14:20:00,385.05,385.31,385.03,385.14,2703.0,379.8315,380.0879,379.8117,379.9202,2703.0
2023-11-07 14:25:00,385.07,385.19,384.82,384.83,7346.0,379.8512,379.9696,379.6046,379.6144,7346.0
2023-11-07 14:30:00,384.98,385.11,384.92,385.11,4922.0,379.7624,379.8906,379.7032,379.8906,4922.0
2023-11-07 14:35:00,385.08,385.15,384.65,384.66,5379.0,379.861,379.9301,379.4369,379.4467,5379.0
2023-11-07 14:40:00,384.66,384.66,384.28,384.58,1751.0,379.4467,379.4467,379.0719,379.3678,1751.0
2023-11-07 14:45:00,384.63,384.9,384.43,384.59,2147.0,379.4171,379.6835,379.2199,379.3777,2147.0
2023-11-07 14:50:00,384.71,384.8,384.56,384.69,2691.0,379.4961,379.5848,379.3481,379.4763,2691.0
2023-11-07 14:55:00,384.58,384.66,384.39,384.47,1700.0,379.3678,379.4467,379.1804,379.2593,1700.0
2023-11-07 15:00:00,384.55,384.63,384.46,384.5,1760.0,379.3382,379.4171,379.2494,379.2889,1760.0
2023-11-07 15:05:00,384.4,384.48,384.31,384.37,3013.0,379.1903,379.2692,379.1015,379.1607,3013.0
2023-11-07 15:10:00,384.38,384.56,384.17,384.46,3621.0,379.1705,379.3481,378.9634,379.2494,3621.0
2023-11-07 15:15:00,384.4,384.47,384.31,384.37,1233.0,379.1903,379.2593,379.1015,379.1607,1233.0
2023-11-07 15:20:00,384.36,384.59,384.17,384.5,3801.0,379.1508,379.3777,378.9634,379.2889,3801.0
2023-11-07 15:25:00,384.47,384.56,384.46,384.46,1366.0,379.2593,379.3481,379.2494,379.2494,1366.0
2023-11-07 15:30:00,384.54,384.8,384.52,384.71,3172.0,379.3284,379.5848,379.3086,379.4961,3172.0
2023-11-07 15:35:00,384.71,384.94,384.68,384.74,8892.0,379.4961,379.7229,379.4665,379.5257,8892.0
2023-11-07 15:40:00,384.75,384.86,384.4,384.42,7326.0,379.5355,379.644,379.1903,379.21,7326.0
2023-11-07 15:45:00,384.41,384.82,384.35,384.66,10184.0,379.2001,379.6046,379.1409,379.4467,10184.0
2023-11-07 15:50:00,384.59,384.59,384.07,384.11,10741.0,379.3777,379.3777,378.8647,378.9042,10741.0
2023-11-07 15:55:00,384.06,384.7,383.67,384.62,42791.0,378.8549,379.4862,378.4702,379.4073,42791.0
2023-11-08 09:30:00,383.48,385.05,382.12,384.2,27748.0,378.2827,379.8315,376.9412,378.993,27748.0
2023-11-08 09:35:00,383.71,384.17,383.08,383.95,3787.0,378.5096,378.9634,377.8882,378.7464,3787.0
2023-11-08 09:40:00,383.82,383.82,382.27,383.58,9671.0,378.6181,378.6181,377.0891,378.3814,9671.0
2023-11-08 09:45:00,383.31,384.41,383.16,384.31,4810.0,378.115,379.2001,377.9671,379.1015,4810.0
2023-11-08 09:50:00,384.42,384.57,383.67,383.94,8322.0,379.21,379.358,378.4702,378.7365,8322.0
2023-11-08 09:55:00,384.05,384.11,383.79,383.94,2841.0,378.845,378.9042,378.5885,378.7365,2841.0
2023-11-08 10:00:00,384.16,384.16,382.82,382.82,2122.0,378.9535,378.9535,377.6317,377.6317,2122.0
2023-11-08 10:05:00,382.81,383.58,382.8,383.41,4910.0,377.6218,378.3814,377.6119,378.2137,4910.0
2023-11-08 10:10:00,383.49,383.61,383.24,383.6,2807.0,378.2926,378.411,378.046,378.4011,2807.0
2023-11-08 10:15:00,383.51,384.0,383.37,384.0,3916.0,378.3123,378.7957,378.1742,378.7957,3916.0
2023-11-08 10:20:00,383.69,383.69,383.1,383.57,2829.0,378.4899,378.4899,377.9079,378.3715,2829.0
2023-11-08 10:25:00,383.5,383.87,383.46,383.68,3015.0,378.3025,378.6674,378.263,378.48,3015.0
2023-11-08 10:30:00,383.8,384.0,383.77,383.9,5349.0,378.5984,378.7957,378.5688,378.697,5349.0
2023-11-08 10:35:00,384.11,384.49,383.94,384.2,6433.0,378.9042,379.279,378.7365,378.993,6433.0
2023-11-08 10:40:00,384.3,384.34,384.03,384.34,18723.0,379.0916,379.1311,378.8253,379.1311,18723.0
2023-11-08 10:45:00,384.19,384.34,383.8,384.34,3951.0,378.9831,379.1311,378.5984,379.1311,3951.0
2023-11-08 10:50:00,384.15,384.67,384.02,384.19,3273.0,378.9437,379.4566,378.8154,378.9831,3273.0
2023-11-08 10:55:00,384.19,384.5,384.02,384.19,2766.0,378.9831,379.2889,378.8154,378.9831,2766.0
2023-11-08 11:00:00,384.12,384.51,384.12,384.49,2830.0,378.9141,379.2988,378.9141,379.279,2830.0
2023-11-08 11:05:00,384.33,384.79,384.21,384.74,5119.0,379.1212,379.575,379.0028,379.5257,5119.0
2023-11-08 11:10:00,384.73,385.15,384.7,384.87,2746.0,379.5158,379.9301,379.4862,379.6539,2746.0
2023-11-08 11:15:00,384.78,385.45,384.77,385.28,3199.0,379.5651,380.226,379.5552,380.0583,3199.0
2023-11-08 11:20:00,385.39,385.41,384.79,384.79,3763.0,380.1668,380.1866,379.575,379.575,3763.0
2023-11-08 11:25:00,384.83,385.01,384.82,384.88,700.0,379.6144,379.792,379.6046,379.6638,700.0
2023-11-08 11:30:00,384.77,385.07,384.51,384.66,3093.0,379.5552,379.8512,379.2988,379.4467,3093.0
2023-11-08 11:35:00,384.71,385.11,384.71,384.94,1672.0,379.4961,379.8906,379.4961,379.7229,1672.0
2023-11-08 11:40:00,384.94,385.58,384.91,385.58,1476.0,379.7229,380.3543,379.6934,380.3543,1476.0
2023-11-08 11:45:00,385.44,385.59,385.2,385.47,2591.0,380.2162,380.3641,379.9794,380.2458,2591.0
2023-11-08 11:50:00,385.56,385.61,385.29,385.44,1100.0,380.3345,380.3839,380.0682,380.2162,1100.0
2023-11-08 11:55:00,385.37,385.42,384.99,384.99,4971.0,380.1471,380.1964,379.7723,379.7723,4971.0
2023-11-08 12:00:00,385.13,385.13,384.57,384.57,8365.0,379.9104,379.9104,379.358,379.358,8365.0
2023-11-08 12:05:00,384.64,384.87,383.94,384.07,2170.0,379.427,379.6539,378.7365,378.8647,2170.0
2023-11-08 12:10:00,383.99,384.74,383.98,384.62,1511.0,378.7858,379.5257,378.776,379.4073,1511.0
2023-11-08 12:15:00,384.49,385.04,384.48,384.9,1706.0,379.279,379.8216,379.2692,379.6835,1706.0
2023-11-08 12:20:00,385.02,385.49,384.8,384.81,4275.0,379.8019,380.2655,379.5848,379.5947,4275.0
2023-11-08 12:25:00,384.79,384.88,384.47,384.67,1787.0,379.575,379.6638,379.2593,379.4566,1787.0
2023-11-08 12:30:00,384.56,384.77,384.55,384.77,764.0,379.3481,379.5552,379.3382,379.5552,764.0
2023-11-08 12:35:00,384.79,385.49,384.79,385.41,3112.0,379.575,380.2655,379.575,380.1866,3112.0
2023-11-08 12:40:00,385.56,385.56,385.39,385.51,800.0,380.3345,380.3345,380.1668,380.2852,800.0
2023-11-08 12:45:00,385.59,385.59,384.97,385.08,2073.0,380.3641,380.3641,379.7525,379.861,2073.0
2023-11-08 12:50:00,384.81,385.04,384.7,385.04,6693.0,379.5947,379.8216,379.4862,379.8216,6693.0
2023-11-08 12:55:00,385.12,385.12,384.76,385.1,1300.0,379.9005,379.9005,379.5454,379.8808,1300.0
2023-11-08 13:00:00,385.1,385.62,384.82,385.56,3104.0,379.8808,380.3937,379.6046,380.3345,3104.0
2023-11-08 13:05:00,385.58,385.88,385.46,385.51,1973.0,380.3543,380.6502,380.2359,380.2852,1973.0
2023-11-08 13:10:00,385.51,385.51,385.04,385.34,1824.0,380.2852,380.2852,379.8216,380.1175,1824.0
2023-11-08 13:15:00,385.1,385.21,384.99,385.0,2089.0,379.8808,379.9893,379.7723,379.7821,2089.0
2023-11-08 13:20:00,385.05,385.33,384.82,385.33,2769.0,379.8315,380.1077,379.6046,380.1077,2769.0
2023-11-08 13:25:00,385.41,385.49,385.22,385.37,1273.0,380.1866,380.2655,379.9991,380.1471,1273.0
2023-11-08 13:30:00,385.42,385.75,385.38,385.75,2127.0,380.1964,380.522,380.157,380.522,2127.0
2023-11-08 13:35:00,385.56,385.74,385.47,385.65,1770.0,380.3345,380.5121,380.2458,380.4233,1770.0
2023-11-08 13:40:00,385.54,385.67,385.52,385.67,1600.0,380.3148,380.4431,380.2951,380.4431,1600.0
2023-11-08 13:45:00,385.65,385.84,385.58,385.75,1712.0,380.4233,380.6107,380.3543,380.522,1712.0
2023-11-08 13:50:00,385.77,385.93,385.51,385.56,5652.0,380.5417,380.6995,380.2852,380.3345,5652.0
2023-11-08 13:55:00,385.56,385.81,385.44,385.73,4600.0,380.3345,380.5812,380.2162,380.5022,4600.0
2023-11-08 14:00:00,385.61,386.01,385.6,385.83,2811.0,380.3839,380.7784,380.374,380.6009,2811.0
2023-11-08 14:05:00,385.84,385.98,385.77,385.77,1397.0,380.6107,380.7488,380.5417,380.5417,1397.0
2023-11-08 14:10:00,385.81,385.84,385.69,385.78,880.0,380.5812,380.6107,380.4628,380.5516,880.0
2023-11-08 14:15:00,385.93,386.02,385.84,385.91,1978.0,380.6995,380.7883,380.6107,380.6798,1978.0
2023-11-08 14:20:00,385.9,386.14,385.9,385.94,1868.0,380.6699,380.9067,380.6699,380.7094,1868.0
2023-11-08 14:25:00,386.03,386.03,385.85,385.86,3259.0,380.7982,380.7982,380.6206,380.6305,3259.0
2023-11-08 14:30:00,385.92,386.09,385.61,385.61,2531.0,380.6897,380.8574,380.3839,380.3839,2531.0
2023-11-08 14:35:00,385.72,385.84,385.5,385.84,1040.0,380.4924,380.6107,380.2754,380.6107,1040.0
2023-11-08 14:40:00,385.66,385.76,385.55,385.74,2092.0,380.4332,380.5318,380.3247,380.5121,2092.0
2023-11-08 14:45:00,385.72,385.72,385.38,385.65,2852.0,380.4924,380.4924,380.157,380.4233,2852.0
2023-11-08 14:50:00,385.7,385.7,385.59,385.59,1226.0,380.4726,380.4726,380.3641,380.3641,1226.0
2023-11-08 14:55:00,385.54,385.67,385.33,385.34,1612.0,380.3148,380.4431,380.1077,380.1175,1612.0
2023-11-08 15:00:00,385.43,385.59,385.42,385.59,1205.0,380.2063,380.3641,380.1964,380.3641,1205.0
2023-11-08 15:05:00,385.59,385.63,385.43,385.54,1094.0,380.3641,380.4036,380.2063,380.3148,1094.0
2023-11-08 15:10:00,385.45,385.66,385.45,385.66,2269.0,380.226,380.4332,380.226,380.4332,2269.0
2023-11-08 15:15:00,385.67,385.8,385.55,385.63,4333.0,380.4431,380.5713,380.3247,380.4036,4333.0
2023-11-08 15:20:00,385.63,385.91,385.59,385.76,4105.0,380.4036,380.6798,380.3641,380.5318,4105.0
2023-11-08 15:25:00,385.69,385.82,385.59,385.65,2450.0,380.4628,380.591,380.3641,380.4233,2450.0
2023-11-08 15:30:00,385.63,385.73,385.56,385.56,4163.0,380.4036,380.5022,380.3345,380.3345,4163.0
2023-11-08 15:35:00,385.53,385.72,385.5,385.53,4997.0,380.3049,380.4924,380.2754,380.3049,4997.0
2023-11-08 15:40:00,385.52,386.5,385.49,386.35,8040.0,380.2951,381.2618,380.2655,381.1138,8040.0
2023-11-08 15:45:00,386.22,386.43,386.19,386.37,6932.0,380.9856,381.1928,380.956,381.1336,6932.0
2023-11-08 15:50:00,386.29,386.47,386.08,386.11,8735.0,381.0546,381.2322,380.8475,380.8771,8735.0
2023-11-08 15:55:00,386.11,386.74,386.02,386.53,30336.0,380.8771,381.4985,380.7883,381.2914,30336.0
2023-11-09 09:30:00,389.63,389.63,386.49,387.64,50187.0,384.3494,384.3494,381.2519,382.3864,50187.0
2023-11-09 09:35:00,387.71,387.85,386.27,386.85,10152.0,382.4554,382.5935,381.0349,381.6071,10152.0
2023-11-09 09:40:00,387.08,387.5,386.69,386.94,6641.0,381.8339,382.2482,381.4492,381.6958,6641.0
2023-11-09 09:45:00,386.84,386.9,385.37,386.14,14309.0,381.5972,381.6564,380.1471,380.9067,14309.0
2023-11-09 09:50:00,386.35,386.59,385.6,386.47,2941.0,381.1138,381.3506,380.374,381.2322,2941.0
2023-11-09 09:55:00,386.35,386.61,386.29,386.61,2146.0,381.1138,381.3703,381.0546,381.3703,2146.0
2023-11-09 10:00:00,386.75,387.35,386.75,387.06,4549.0,381.5084,382.1003,381.5084,381.8142,4549.0
2023-11-09 10:05:00,386.87,387.09,386.04,386.44,2192.0,381.6268,381.8438,380.808,381.2026,2192.0
2023-11-09 10:10:00,386.37,386.74,386.26,386.49,5620.0,381.1336,381.4985,381.0251,381.2519,5620.0
2023-11-09 10:15:00,386.63,386.85,386.52,386.85,1994.0,381.39,381.6071,381.2815,381.6071,1994.0
2023-11-09 10:20:00,386.67,387.0,386.67,386.92,1388.0,381.4295,381.755,381.4295,381.6761,1388.0
2023-11-09 10:25:00,386.98,387.74,386.75,387.39,5798.0,381.7353,382.485,381.5084,382.1397,5798.0
2023-11-09 10:30:00,387.52,387.52,386.81,386.93,1619.0,382.268,382.268,381.5676,381.686,1619.0
2023-11-09 10:35:00,386.82,387.69,386.82,387.31,1647.0,381.5775,382.4357,381.5775,382.0608,1647.0
2023-11-09 10:40:00,387.12,387.4,386.91,387.35,1343.0,381.8734,382.1496,381.6662,382.1003,1343.0
2023-11-09 10:45:00,387.37,387.44,387.26,387.31,1467.0,382.12,382.1891,382.0115,382.0608,1467.0
2023-11-09 10:50:00,387.44,387.66,387.24,387.38,2987.0,382.1891,382.4061,381.9918,382.1299,2987.0
2023-11-09 10:55:00,387.43,388.0,387.43,388.0,9491.0,382.1792,382.7415,382.1792,382.7415,9491.0
2023-11-09 11:00:00,388.06,388.27,387.94,388.23,1800.0,382.8007,383.0078,382.6823,382.9684,1800.0
2023-11-09 11:05:00,388.19,389.17,388.18,389.09,4462.0,382.9289,383.8956,382.919,383.8167,4462.0
2023-11-09 11:10:00,388.85,388.99,388.72,388.72,949.0,383.58,383.7181,383.4517,383.4517,949.0
2023-11-09 11:15:00,388.87,389.31,388.86,389.14,2007.0,383.5997,384.0337,383.5898,383.866,2007.0
2023-11-09 11:20:00,389.2,389.33,389.09,389.25,2596.0,383.9252,384.0534,383.8167,383.9745,2596.0
2023-11-09 11:25:00,389.14,389.15,388.86,388.92,541.0,383.866,383.8759,383.5898,383.649,541.0
2023-11-09 11:30:00,388.87,389.08,388.86,388.95,1898.0,383.5997,383.8068,383.5898,383.6786,1898.0
2023-11-09 11:35:00,389.04,389.04,388.62,388.63,1394.0,383.7674,383.7674,383.3531,383.3629,1394.0
2023-11-09 11:40:00,388.66,388.91,388.56,388.91,1400.0,383.3925,383.6391,383.2939,383.6391,1400.0
2023-11-09 11:45:00,389.02,389.14,388.76,389.11,4416.0,383.7476,383.866,383.4912,383.8364,4416.0
2023-11-09 11:50:00,389.08,389.29,388.83,389.08,1849.0,383.8068,384.014,383.5602,383.8068,1849.0
2023-11-09 11:55:00,389.17,389.17,388.37,388.88,4484.0,383.8956,383.8956,383.1065,383.6095,4484.0
2023-11-09 12:00:00,388.88,388.88,388.68,388.74,1725.0,383.6095,383.6095,383.4123,383.4714,1725.0
2023-11-09 12:05:00,388.7,388.83,388.6,388.6,1752.0,383.432,383.5602,383.3333,383.3333,1752.0
2023-11-09 12:10:00,388.54,388.63,388.4,388.61,1001.0,383.2742,383.3629,383.1361,383.3432,1001.0
2023-11-09 12:15:00,388.42,388.58,388.3,388.38,1913.0,383.1558,383.3136,383.0374,383.1163,1913.0
2023-11-09 12:20:00,388.46,388.75,388.41,388.75,5315.0,383.1952,383.4813,383.1459,383.4813,5315.0
2023-11-09 12:25:00,388.66,388.89,388.65,388.71,3385.0,383.3925,383.6194,383.3827,383.4419,3385.0
2023-11-09 12:30:00,388.64,388.83,388.58,388.74,799.0,383.3728,383.5602,383.3136,383.4714,799.0
2023-11-09 12:35:00,388.75,388.91,388.64,388.7,5480.0,383.4813,383.6391,383.3728,383.432,5480.0
2023-11-09 12:40:00,388.81,389.43,388.74,389.43,1669.0,383.5405,384.1521,383.4714,384.1521,1669.0
2023-11-09 12:45:00,389.44,389.86,389.44,389.86,2092.0,384.162,384.5763,384.162,384.5763,2092.0
2023-11-09 12:50:00,389.7,390.38,389.7,390.38,9087.0,384.4184,385.0892,384.4184,385.0892,9087.0
2023-11-09 12:55:00,390.2,390.49,390.1,390.31,2091.0,384.9117,385.1977,384.813,385.0202,2091.0
2023-11-09 13:00:00,390.21,390.27,388.44,388.91,31664.0,384.9215,384.9807,383.1755,383.6391,31664.0
2023-11-09 13:05:00,389.08,389.11,387.57,387.71,2626.0,383.8068,383.8364,382.3173,382.4554,2626.0
2023-11-09 13:10:00,387.83,389.05,387.73,389.05,6153.0,382.5738,383.7772,382.4751,383.7772,6153.0
2023-11-09 13:15:00,388.68,388.84,388.67,388.7,8742.0,383.4123,383.5701,383.4024,383.432,8742.0
2023-11-09 13:20:00,388.7,389.15,388.66,389.15,9595.0,383.432,383.8759,383.3925,383.8759,9595.0
2023-11-09 13:25:00,388.74,388.92,388.65,388.89,878.0,383.4714,383.649,383.3827,383.6194,878.0
2023-11-09 13:30:00,388.77,388.77,388.43,388.66,13994.0,383.501,383.501,383.1656,383.3925,13994.0
2023-11-09 13:35:00,388.89,389.01,388.7,388.7,2040.0,383.6194,383.7378,383.432,383.432,2040.0
2023-11-09 13:40:00,388.58,388.85,388.35,388.41,13019.0,383.3136,383.58,383.0867,383.1459,13019.0
2023-11-09 13:45:00,388.54,388.63,388.39,388.59,8008.0,383.2742,383.3629,383.1262,383.3235,8008.0
2023-11-09 13:50:00,388.46,388.57,388.21,388.34,10992.0,383.1952,383.3037,382.9486,383.0769,10992.0
2023-11-09 13:55:00,388.43,388.62,388.26,388.53,16705.0,383.1656,383.3531,382.9979,383.2643,16705.0
2023-11-09 14:00:00,388.48,388.61,388.14,388.47,38707.0,383.215,383.3432,382.8796,383.2051,38707.0
2023-11-09 14:05:00,388.43,389.0,388.28,388.93,11509.0,383.1656,383.7279,383.0177,383.6589,11509.0
2023-11-09 14:10:00,388.69,388.97,388.46,388.79,2572.0,383.4221,383.6983,383.1952,383.5208,2572.0
2023-11-09 14:15:00,388.78,389.0,388.3,388.5,3427.0,383.5109,383.7279,383.0374,383.2347,3427.0
2023-11-09 14:20:00,388.5,388.73,388.11,388.56,7015.0,383.2347,383.4616,382.85,383.2939,7015.0
2023-11-09 14:25:00,388.41,388.97,388.41,388.62,5094.0,383.1459,383.6983,383.1459,383.3531,5094.0
2023-11-09 14:30:00,388.47,388.58,388.21,388.51,4021.0,383.2051,383.3136,382.9486,383.2446,4021.0
2023-11-09 14:35:00,388.44,388.44,388.14,388.41,5362.0,383.1755,383.1755,382.8796,383.1459,5362.0
2023-11-09 14:40:00,388.27,388.28,387.55,387.55,2242.0,383.0078,383.0177,382.2976,382.2976,2242.0
2023-11-09 14:45:00,387.51,388.38,387.47,388.25,8100.0,382.2581,383.1163,382.2187,382.9881,8100.0
2023-11-09 14:50:00,388.18,388.35,387.99,387.99,2005.0,382.919,383.0867,382.7316,382.7316,2005.0
2023-11-09 14:55:00,388.2,388.38,388.0,388.08,6350.0,382.9388,383.1163,382.7415,382.8204,6350.0
2023-11-09 15:00:00,388.08,388.53,387.94,388.37,11710.0,382.8204,383.2643,382.6823,383.1065,11710.0
2023-11-09 15:05:00,388.44,388.8,388.31,388.8,3733.0,383.1755,383.5306,383.0473,383.5306,3733.0
2023-11-09 15:10:00,388.87,388.97,388.55,388.67,6051.0,383.5997,383.6983,383.284,383.4024,6051.0
2023-11-09 15:15:00,388.64,388.73,388.42,388.63,4598.0,383.3728,383.4616,383.1558,383.3629,4598.0
2023-11-09 15:20:00,388.59,388.68,388.33,388.34,2574.0,383.3235,383.4123,383.067,383.0769,2574.0
2023-11-09 15:25:00,388.46,388.59,388.26,388.33,6510.0,383.1952,383.3235,382.9979,383.067,6510.0
2023-11-09 15:30:00,388.33,388.67,387.66,387.88,41489.0,383.067,383.4024,382.4061,382.6231,41489.0
2023-11-09 15:35:00,387.91,387.99,387.55,387.64,4173.0,382.6527,382.7316,382.2976,382.3864,4173.0
2023-11-09 15:40:00,387.6,387.67,387.41,387.46,15058.0,382.3469,382.4159,382.1595,382.2088,15058.0
2023-11-09 15:45:00,387.53,387.74,387.35,387.54,8729.0,382.2778,382.485,382.1003,382.2877,8729.0
2023-11-09 15:50:00,387.55,388.0,386.7,386.74,28408.0,382.2976,382.7415,381.4591,381.4985,28408.0
2023-11-09 15:55:00,386.68,387.83,386.68,387.78,105052.0,381.4394,382.5738,381.4394,382.5245,105052.0
2023-11-10 09:30:00,389.75,390.19,388.2,388.42,34173.0,384.4678,384.9018,382.9388,383.1558,34173.0
2023-11-10 09:35:00,388.35,388.35,387.05,387.86,4840.0,383.0867,383.0867,381.8043,382.6034,4840.0
2023-11-10 09:40:00,388.44,389.51,388.39,389.19,7849.0,383.1755,384.231,383.1262,383.9153,7849.0
2023-11-10 09:45:00,389.37,389.73,388.92,389.64,6192.0,384.0929,384.448,383.649,384.3592,6192.0
2023-11-10 09:50:00,389.97,389.98,389.16,389.69,5063.0,384.6848,384.6946,383.8858,384.4086,5063.0
2023-11-10 09:55:00,389.68,390.79,388.95,390.6,13571.0,384.3987,385.4937,383.6786,385.3062,13571.0
2023-11-10 10:00:00,389.61,390.05,388.98,389.96,3900.0,384.3297,384.7637,383.7082,384.6749,3900.0
2023-11-10 10:05:00,390.18,390.18,388.54,388.58,4105.0,384.8919,384.8919,383.2742,383.3136,4105.0
2023-11-10 10:10:00,388.72,388.79,388.11,388.24,4327.0,383.4517,383.5208,382.85,382.9782,4327.0
2023-11-10 10:15:00,388.17,388.69,387.98,388.68,2400.0,382.9092,383.4221,382.7217,383.4123,2400.0
2023-11-10 10:20:00,388.64,389.01,388.44,388.91,11148.0,383.3728,383.7378,383.1755,383.6391,11148.0
2023-11-10 10:25:00,388.74,389.11,387.6,387.71,27953.0,383.4714,383.8364,382.3469,382.4554,27953.0
2023-11-10 10:30:00,387.69,388.66,387.68,387.96,9298.0,382.4357,383.3925,382.4258,382.702,9298.0
2023-11-10 10:35:00,388.16,388.2,387.46,387.46,2480.0,382.8993,382.9388,382.2088,382.2088,2480.0
2023-11-10 10:40:00,387.45,387.95,387.45,387.95,3097.0,382.1989,382.6922,382.1989,382.6922,3097.0
2023-11-10 10:45:00,388.01,388.64,387.96,388.49,5443.0,382.7513,383.3728,382.702,383.2248,5443.0
2023-11-10 10:50:00,388.55,388.75,388.26,388.67,2631.0,383.284,383.4813,382.9979,383.4024,2631.0
2023-11-10 10:55:00,388.53,388.85,388.45,388.72,2782.0,383.2643,383.58,383.1854,383.4517,2782.0
2023-11-10 11:00:00,388.79,389.84,388.78,389.84,2608.0,383.5208,384.5565,383.5109,384.5565,2608.0
2023-11-10 11:05:00,389.78,390.2,389.78,390.0,2947.0,384.4973,384.9117,384.4973,384.7144,2947.0
2023-11-10 11:10:00,389.75,390.16,389.69,390.16,9926.0,384.4678,384.8722,384.4086,384.8722,9926.0
2023-11-10 11:15:00,390.03,390.21,389.88,389.89,3535.0,384.744,384.9215,384.596,384.6059,3535.0
2023-11-10 11:20:00,389.97,390.37,389.96,390.21,4465.0,384.6848,385.0794,384.6749,384.9215,4465.0
2023-11-10 11:25:00,390.21,390.34,390.07,390.3,6143.0,384.9215,385.0498,384.7834,385.0103,6143.0
2023-11-10 11:30:00,390.21,390.33,389.97,390.05,5646.0,384.9215,385.0399,384.6848,384.7637,5646.0
2023-11-10 11:35:00,390.11,390.39,389.91,390.2,2800.0,384.8229,385.0991,384.6256,384.9117,2800.0
2023-11-10 11:40:00,390.24,390.48,390.05,390.47,4801.0,384.9511,385.1879,384.7637,385.178,4801.0
2023-11-10 11:45:00,390.38,390.79,390.22,390.29,11453.0,385.0892,385.4937,384.9314,385.0004,11453.0
2023-11-10 11:50:00,390.29,390.73,390.29,390.72,3208.0,385.0004,385.4345,385.0004,385.4246,3208.0
2023-11-10 11:55:00,390.52,390.71,390.52,390.71,2104.0,385.2273,385.4147,385.2273,385.4147,2104.0
2023-11-10 12:00:00,390.75,391.5,390.71,391.32,5409.0,385.4542,386.194,385.4147,386.0165,5409.0
2023-11-10 12:05:00,391.32,391.73,391.31,391.65,6608.0,386.0165,386.4209,386.0066,386.342,6608.0
2023-11-10 12:10:00,391.63,391.64,391.38,391.53,8207.0,386.3223,386.3321,386.0757,386.2236,8207.0
2023-11-10 12:15:00,391.5,391.64,391.38,391.5,5997.0,386.194,386.3321,386.0757,386.194,5997.0
2023-11-10 12:20:00,391.48,391.65,391.29,391.42,3509.0,386.1743,386.342,385.9869,386.1151,3509.0
2023-11-10 12:25:00,391.4,391.5,391.31,391.35,1740.0,386.0954,386.194,386.0066,386.0461,1740.0
2023-11-10 12:30:00,391.42,392.07,391.39,392.07,6183.0,386.1151,386.7563,386.0855,386.7563,6183.0
2023-11-10 12:35:00,392.17,392.52,392.1,392.37,5186.0,386.855,387.2002,386.7859,387.0522,5186.0
2023-11-10 12:40:00,392.36,392.76,392.22,392.75,6701.0,387.0424,387.437,386.9043,387.4271,6701.0
2023-11-10 12:45:00,392.74,392.74,392.36,392.41,5735.0,387.4172,387.4172,387.0424,387.0917,5735.0
2023-11-10 12:50:00,392.43,392.93,392.29,392.89,5163.0,387.1114,387.6047,386.9733,387.5652,5163.0
2023-11-10 12:55:00,392.84,392.94,392.08,392.2,4308.0,387.5159,387.6145,386.7662,386.8846,4308.0
2023-11-10 13:00:00,392.27,392.29,391.66,391.8,4100.0,386.9536,386.9733,386.3519,386.49,4100.0
2023-11-10 13:05:00,391.78,391.78,391.36,391.43,1521.0,386.4702,386.4702,386.0559,386.125,1521.0
2023-11-10 13:10:00,391.22,391.95,391.22,391.52,6470.0,385.9178,386.6379,385.9178,386.2138,6470.0
2023-11-10 13:15:00,391.66,391.84,391.38,391.63,9498.0,386.3519,386.5294,386.0757,386.3223,9498.0
2023-11-10 13:20:00,391.64,392.14,391.6,392.14,8601.0,386.3321,386.8254,386.2927,386.8254,8601.0
2023-11-10 13:25:00,392.14,392.41,392.14,392.3,4175.0,386.8254,387.0917,386.8254,386.9832,4175.0
2023-11-10 13:30:00,392.2,392.63,392.19,392.34,5918.0,386.8846,387.3087,386.8747,387.0227,5918.0
2023-11-10 13:35:00,392.33,392.36,392.01,392.01,2817.0,387.0128,387.0424,386.6971,386.6971,2817.0
2023-11-10 13:40:00,392.18,392.5,392.18,392.5,3286.0,386.8648,387.1805,386.8648,387.1805,3286.0
2023-11-10 13:45:00,392.5,392.72,392.41,392.43,6066.0,387.1805,387.3975,387.0917,387.1114,6066.0
2023-11-10 13:50:00,392.41,392.51,392.26,392.31,4693.0,387.0917,387.1903,386.9437,386.9931,4693.0
2023-11-10 13:55:00,392.18,392.36,392.07,392.18,3217.0,386.8648,387.0424,386.7563,386.8648,3217.0
2023-11-10 14:00:00,392.36,392.52,392.13,392.24,1700.0,387.0424,387.2002,386.8155,386.924,1700.0
2023-11-10 14:05:00,392.21,392.23,391.92,392.04,3509.0,386.8944,386.9141,386.6083,386.7267,3509.0
2023-11-10 14:10:00,392.15,392.33,391.85,392.31,5441.0,386.8352,387.0128,386.5393,386.9931,5441.0
2023-11-10 14:15:00,392.27,392.34,392.11,392.17,3086.0,386.9536,387.0227,386.7958,386.855,3086.0
2023-11-10 14:20:00,392.18,392.48,392.14,392.14,1100.0,386.8648,387.1608,386.8254,386.8254,1100.0
2023-11-10 14:25:00,392.13,392.31,391.9,392.26,4696.0,386.8155,386.9931,386.5886,386.9437,4696.0
2023-11-10 14:30:00,392.37,392.61,392.31,392.55,3651.0,387.0522,387.289,386.9931,387.2298,3651.0
2023-11-10 14:35:00,392.56,392.57,392.34,392.52,2534.0,387.2397,387.2495,387.0227,387.2002,2534.0
2023-11-10 14:40:00,392.6,392.68,392.45,392.46,2489.0,387.2791,387.358,387.1312,387.141,2489.0
2023-11-10 14:45:00,392.35,392.48,392.15,392.15,2150.0,387.0325,387.1608,386.8352,386.8352,2150.0
2023-11-10 14:50:00,392.28,392.36,391.91,392.17,3844.0,386.9635,387.0424,386.5985,386.855,3844.0
2023-11-10 14:55:00,391.95,392.01,391.95,391.96,1227.0,386.6379,386.6971,386.6379,386.6478,1227.0
2023-11-10 15:00:00,392.06,392.27,392.06,392.27,1846.0,386.7464,386.9536,386.7464,386.9536,1846.0
2023-11-10 15:05:00,392.26,392.38,392.21,392.3,4094.0,386.9437,387.0621,386.8944,386.9832,4094.0
2023-11-10 15:10:00,392.28,392.47,392.18,392.47,3515.0,386.9635,387.1509,386.8648,387.1509,3515.0
2023-11-10 15:15:00,392.34,392.58,392.15,392.58,3723.0,387.0227,387.2594,386.8352,387.2594,3723.0
2023-11-10 15:20:00,392.46,392.56,392.24,392.47,2222.0,387.141,387.2397,386.924,387.1509,2222.0
2023-11-10 15:25:00,392.5,392.62,392.43,392.59,3695.0,387.1805,387.2989,387.1114,387.2693,3695.0
2023-11-10 15:30:00,392.53,392.68,392.44,392.52,6509.0,387.2101,387.358,387.1213,387.2002,6509.0
2023-11-10 15:35:00,392.49,393.09,392.49,392.82,8383.0,387.1706,387.7625,387.1706,387.4961,8383.0
2023-11-10 15:40:00,392.73,393.32,392.7,393.27,13786.0,387.4074,387.9894,387.3778,387.94,13786.0
2023-11-10 15:45:00,393.25,393.74,393.1,393.5,26431.0,387.9203,388.4037,387.7724,388.1669,26431.0
2023-11-10 15:50:00,393.57,393.76,393.38,393.38,29898.0,388.236,388.4234,388.0486,388.0486,29898.0
2023-11-10 15:55:00,393.38,394.1,393.38,394.09,85804.0,388.0486,388.7588,388.0486,388.7489,85804.0
2023-11-13 09:30:00,394.42,394.56,392.89,393.78,32687.0,389.0745,389.2126,387.5652,388.4431,32687.0
2023-11-13 09:35:00,393.66,394.98,392.97,394.02,20333.0,388.3248,389.6269,387.6441,388.6799,20333.0
2023-11-13 09:40:00,394.02,394.22,393.73,393.91,7545.0,388.6799,388.8772,388.3938,388.5714,7545.0
2023-11-13 09:45:00,393.74,393.88,393.49,393.69,5460.0,388.4037,388.5418,388.1571,388.3544,5460.0
2023-11-13 09:50:00,393.64,394.23,393.23,393.59,17461.0,388.305,388.887,387.9006,388.2557,17461.0
2023-11-13 09:55:00,393.35,394.05,393.33,394.03,11487.0,388.019,388.7095,387.9992,388.6897,11487.0
2023-11-13 10:00:00,393.7,393.7,393.17,393.47,9070.0,388.3642,388.3642,387.8414,388.1373,9070.0
2023-11-13 10:05:00,393.57,393.66,393.44,393.5,5736.0,388.236,388.3248,388.1077,388.1669,5736.0
2023-11-13 10:10:00,393.64,393.7,393.11,393.52,6196.0,388.305,388.3642,387.7822,388.1867,6196.0
2023-11-13 10:15:00,393.49,393.49,392.69,393.33,13502.0,388.1571,388.1571,387.3679,387.9992,13502.0
2023-11-13 10:20:00,393.2,393.74,393.06,393.06,7761.0,387.871,388.4037,387.7329,387.7329,7761.0
2023-11-13 10:25:00,393.18,393.56,393.02,393.02,10272.0,387.8513,388.2261,387.6934,387.6934,10272.0
2023-11-13 10:30:00,393.05,393.36,392.85,393.19,8392.0,387.723,388.0288,387.5257,387.8611,8392.0
2023-11-13 10:35:00,393.22,393.43,393.0,393.0,2704.0,387.8907,388.0979,387.6737,387.6737,2704.0
2023-11-13 10:40:00,392.91,393.46,392.88,393.36,5365.0,387.5849,388.1275,387.5553,388.0288,5365.0
2023-11-13 10:45:00,393.45,393.63,393.36,393.41,1408.0,388.1176,388.2952,388.0288,388.0782,1408.0
2023-11-13 10:50:00,393.56,393.69,393.5,393.6,2845.0,388.2261,388.3544,388.1669,388.2656,2845.0
2023-11-13 10:55:00,393.48,393.88,393.46,393.72,3773.0,388.1472,388.5418,388.1275,388.384,3773.0
2023-11-13 11:00:00,393.72,394.31,393.71,393.98,5422.0,388.384,388.966,388.3741,388.6404,5422.0
2023-11-13 11:05:00,393.91,393.95,393.61,393.71,1400.0,388.5714,388.6108,388.2754,388.3741,1400.0
2023-11-13 11:10:00,393.6,394.31,393.6,394.28,3873.0,388.2656,388.966,388.2656,388.9364,3873.0
2023-11-13 11:15:00,394.16,394.28,393.79,394.2,5849.0,388.818,388.9364,388.453,388.8574,5849.0
2023-11-13 11:20:00,394.08,394.34,393.96,394.29,4667.0,388.7391,388.9955,388.6207,388.9462,4667.0
2023-11-13 11:25:00,394.23,394.51,394.09,394.51,2213.0,388.887,389.1632,388.7489,389.1632,2213.0
2023-11-13 11:30:00,394.29,394.82,394.28,394.72,4338.0,388.9462,389.469,388.9364,389.3704,4338.0
2023-11-13 11:35:00,394.78,395.22,394.64,395.14,7664.0,389.4296,389.8636,389.2915,389.7847,7664.0
2023-11-13 11:40:00,395.03,395.35,394.84,395.32,5078.0,389.6762,389.9919,389.4888,389.9623,5078.0
2023-11-13 11:45:00,395.15,396.02,395.12,395.66,7833.0,389.7946,390.6528,389.765,390.2977,7833.0
2023-11-13 11:50:00,395.73,395.93,395.54,395.63,3388.0,390.3667,390.564,390.1793,390.2681,3388.0
2023-11-13 11:55:00,395.63,395.65,395.36,395.5,12871.0,390.2681,390.2878,390.0017,390.1398,12871.0
2023-11-13 12:00:00,395.5,395.75,395.5,395.61,2820.0,390.1398,390.3864,390.1398,390.2483,2820.0
2023-11-13 12:05:00,395.48,395.66,395.38,395.51,3546.0,390.1201,390.2977,390.0215,390.1497,3546.0
2023-11-13 12:10:00,395.57,395.62,395.04,395.46,8402.0,390.2089,390.2582,389.6861,390.1004,8402.0
2023-11-13 12:15:00,395.41,395.7,395.34,395.56,5539.0,390.051,390.3371,389.982,390.199,5539.0
2023-11-13 12:20:00,395.51,395.74,395.5,395.74,3561.0,390.1497,390.3766,390.1398,390.3766,3561.0
2023-11-13 12:25:00,395.68,395.74,395.34,395.44,5649.0,390.3174,390.3766,389.982,390.0806,5649.0
2023-11-13 12:30:00,395.38,395.42,394.71,395.05,13736.0,390.0215,390.0609,389.3605,389.6959,13736.0
2023-11-13 12:35:00,395.04,395.42,394.97,394.97,4034.0,389.6861,390.0609,389.617,389.617,4034.0
2023-11-13 12:40:00,394.93,395.24,394.9,395.24,3249.0,389.5776,389.8833,389.548,389.8833,3249.0
2023-11-13 12:45:00,395.12,395.12,394.78,394.98,3026.0,389.765,389.765,389.4296,389.6269,3026.0
2023-11-13 12:50:00,394.99,394.99,394.56,394.65,2444.0,389.6367,389.6367,389.2126,389.3013,2444.0
2023-11-13 12:55:00,394.57,394.8,394.51,394.79,3735.0,389.2224,389.4493,389.1632,389.4394,3735.0
2023-11-13 13:00:00,394.88,395.0,394.59,394.74,12641.0,389.5282,389.6466,389.2422,389.3901,12641.0
2023-11-13 13:05:00,394.65,394.66,394.3,394.32,4119.0,389.3013,389.3112,388.9561,388.9758,4119.0
2023-11-13 13:10:00,394.33,394.76,394.32,394.75,6113.0,388.9857,389.4099,388.9758,389.4,6113.0
2023-11-13 13:15:00,394.71,394.95,394.68,394.95,2521.0,389.3605,389.5973,389.3309,389.5973,2521.0
2023-11-13 13:20:00,395.02,395.04,394.56,394.86,3916.0,389.6663,389.6861,389.2126,389.5085,3916.0
2023-11-13 13:25:00,394.73,394.76,394.41,394.5,3791.0,389.3803,389.4099,389.0646,389.1534,3791.0
2023-11-13 13:30:00,394.39,394.52,393.9,394.0,11790.0,389.0449,389.1731,388.5615,388.6602,11790.0
2023-11-13 13:35:00,394.0,394.48,393.98,394.48,2339.0,388.6602,389.1336,388.6404,389.1336,2339.0
2023-11-13 13:40:00,394.44,394.66,394.23,394.66,1972.0,389.0942,389.3112,388.887,389.3112,1972.0
2023-11-13 13:45:00,394.7,394.76,394.49,394.76,3336.0,389.3507,389.4099,389.1435,389.4099,3336.0
2023-11-13 13:50:00,394.71,394.83,394.56,394.68,3551.0,389.3605,389.4789,389.2126,389.3309,3551.0
2023-11-13 13:55:00,394.67,394.77,394.57,394.69,3086.0,389.3211,389.4197,389.2224,389.3408,3086.0
2023-11-13 14:00:00,394.53,394.82,394.53,394.82,1023.0,389.183,389.469,389.183,389.469,1023.0
2023-11-13 14:05:00,394.82,395.08,394.7,395.04,2709.0,389.469,389.7255,389.3507,389.6861,2709.0
2023-11-13 14:10:00,394.93,395.02,394.85,395.0,1576.0,389.5776,389.6663,389.4986,389.6466,1576.0
2023-11-13 14:15:00,394.99,395.06,394.8,395.02,3074.0,389.6367,389.7058,389.4493,389.6663,3074.0
2023-11-13 14:20:00,394.96,394.96,394.38,394.74,7716.0,389.6071,389.6071,389.035,389.3901,7716.0
2023-11-13 14:25:00,394.67,394.88,394.67,394.84,4739.0,389.3211,389.5282,389.3211,389.4888,4739.0
2023-11-13 14:30:00,394.88,394.9,394.68,394.83,3001.0,389.5282,389.548,389.3309,389.4789,3001.0
2023-11-13 14:35:00,394.85,395.26,394.84,395.13,4462.0,389.4986,389.9031,389.4888,389.7748,4462.0
2023-11-13 14:40:00,395.13,395.23,395.08,395.18,1942.0,389.7748,389.8735,389.7255,389.8242,1942.0
2023-11-13 14:45:00,395.09,395.18,394.93,395.06,4646.0,389.7354,389.8242,389.5776,389.7058,4646.0
2023-11-13 14:50:00,395.07,395.07,394.67,394.81,4912.0,389.7157,389.7157,389.3211,389.4592,4912.0
2023-11-13 14:55:00,394.75,394.93,394.66,394.66,2332.0,389.4,389.5776,389.3112,389.3112,2332.0
2023-11-13 15:00:00,394.56,394.65,394.46,394.58,2875.0,389.2126,389.3013,389.1139,389.2323,2875.0
2023-11-13 15:05:00,394.53,394.68,394.42,394.64,5655.0,389.183,389.3309,389.0745,389.2915,5655.0
2023-11-13 15:10:00,394.65,394.96,394.6,394.9,4612.0,389.3013,389.6071,389.252,389.548,4612.0
2023-11-13 15:15:00,394.83,394.94,394.7,394.87,3414.0,389.4789,389.5874,389.3507,389.5184,3414.0
2023-11-13 15:20:00,394.94,395.12,394.94,395.06,5325.0,389.5874,389.765,389.5874,389.7058,5325.0
2023-11-13 15:25:00,395.02,395.24,394.93,394.94,7004.0,389.6663,389.8833,389.5776,389.5874,7004.0
2023-11-13 15:30:00,394.97,395.04,394.76,394.86,6538.0,389.617,389.6861,389.4099,389.5085,6538.0
2023-11-13 15:35:00,394.88,394.93,394.58,394.69,11100.0,389.5282,389.5776,389.2323,389.3408,11100.0
2023-11-13 15:40:00,394.6,394.78,394.55,394.61,5251.0,389.252,389.4296,389.2027,389.2619,5251.0
2023-11-13 15:45:00,394.55,394.74,394.55,394.58,9292.0,389.2027,389.3901,389.2027,389.2323,9292.0
2023-11-13 15:50:00,394.72,394.73,394.23,394.64,16524.0,389.3704,389.3803,388.887,389.2915,16524.0
2023-11-13 15:55:00,394.56,395.04,394.43,394.81,67362.0,389.2126,389.6861,389.0843,389.4592,67362.0
2023-11-14 09:30:00,399.64,400.57,398.72,400.57,29775.0,394.2237,395.1411,393.3162,395.1411,29775.0
2023-11-14 09:35:00,400.79,402.69,400.47,402.01,17585.0,395.3581,397.2324,395.0425,396.5616,17585.0
2023-11-14 09:40:00,402.05,402.12,401.05,401.38,9372.0,396.6011,396.6701,395.6146,395.9401,9372.0
2023-11-14 09:45:00,401.52,402.08,401.41,401.88,22030.0,396.0782,396.6306,395.9697,396.4334,22030.0
2023-11-14 09:50:00,401.93,402.58,401.5,402.5,18129.0,396.4827,397.1239,396.0585,397.045,18129.0
2023-11-14 09:55:00,402.42,403.2,402.41,403.19,15374.0,396.966,397.7355,396.9562,397.7256,15374.0
2023-11-14 10:00:00,403.28,403.79,402.8,403.79,9406.0,397.8144,398.3175,397.3409,398.3175,9406.0
2023-11-14 10:05:00,403.68,403.82,402.83,403.61,7661.0,398.209,398.3471,397.3705,398.1399,7661.0
2023-11-14 10:10:00,403.61,404.09,403.27,403.93,14152.0,398.1399,398.6134,397.8045,398.4556,14152.0
2023-11-14 10:15:00,403.9,404.52,403.89,404.29,11467.0,398.426,399.0376,398.4161,398.8107,11467.0
2023-11-14 10:20:00,404.25,404.64,403.84,404.57,7701.0,398.7712,399.156,398.3668,399.0869,7701.0
2023-11-14 10:25:00,404.5,405.27,404.49,405.27,8996.0,399.0178,399.7774,399.008,399.7774,8996.0
2023-11-14 10:30:00,405.29,406.15,405.28,405.9,9556.0,399.7971,400.6455,399.7873,400.3989,9556.0
2023-11-14 10:35:00,405.78,405.85,405.26,405.49,12369.0,400.2805,400.3496,399.7675,399.9944,12369.0
2023-11-14 10:40:00,405.5,405.7,405.04,405.2,9060.0,400.0043,400.2016,399.5505,399.7084,9060.0
2023-11-14 10:45:00,405.17,405.76,405.17,405.21,7803.0,399.6788,400.2608,399.6788,399.7182,7803.0
2023-11-14 10:50:00,405.21,406.22,405.21,406.05,18956.0,399.7182,400.7145,399.7182,400.5468,18956.0
2023-11-14 10:55:00,406.08,406.43,405.8,406.13,7935.0,400.5764,400.9217,400.3002,400.6258,7935.0
2023-11-14 11:00:00,406.0,406.02,405.22,405.5,3562.0,400.4975,400.5172,399.7281,400.0043,3562.0
2023-11-14 11:05:00,405.5,405.5,404.76,405.41,8490.0,400.0043,400.0043,399.2743,399.9155,8490.0
2023-11-14 11:10:00,405.52,405.9,405.2,405.9,7176.0,400.024,400.3989,399.7084,400.3989,7176.0
2023-11-14 11:15:00,405.79,405.83,405.16,405.16,8037.0,400.2904,400.3298,399.6689,399.6689,8037.0
2023-11-14 11:20:00,405.23,405.34,404.98,405.12,5663.0,399.738,399.8465,399.4913,399.6294,5663.0
2023-11-14 11:25:00,405.23,405.57,405.18,405.25,4728.0,399.738,400.0733,399.6886,399.7577,4728.0
2023-11-14 11:30:00,405.31,405.38,404.8,404.8,5467.0,399.8169,399.8859,399.3138,399.3138,5467.0
2023-11-14 11:35:00,404.99,405.18,404.93,405.05,3300.0,399.5012,399.6886,399.442,399.5604,3300.0
2023-11-14 11:40:00,404.92,405.0,404.51,404.69,24897.0,399.4322,399.5111,399.0277,399.2053,24897.0
2023-11-14 11:45:00,404.89,405.25,404.49,404.61,20610.0,399.4026,399.7577,399.008,399.1264,20610.0
2023-11-14 11:50:00,404.68,404.93,404.47,404.66,10198.0,399.1954,399.442,398.9883,399.1757,10198.0
2023-11-14 11:55:00,404.74,404.91,404.23,404.23,3739.0,399.2546,399.4223,398.7515,398.7515,3739.0
2023-11-14 12:00:00,404.29,404.53,404.21,404.38,6095.0,398.8107,399.0474,398.7318,398.8995,6095.0
2023-11-14 12:05:00,404.16,404.35,403.39,403.47,19546.0,398.6825,398.8699,397.9229,398.0018,19546.0
2023-11-14 12:10:00,403.36,403.81,403.31,403.65,5604.0,397.8933,398.3372,397.844,398.1794,5604.0
2023-11-14 12:15:00,403.65,403.67,403.38,403.47,2540.0,398.1794,398.1991,397.913,398.0018,2540.0
2023-11-14 12:20:00,403.33,403.37,402.95,403.37,3582.0,397.8637,397.9032,397.4889,397.9032,3582.0
2023-11-14 12:25:00,403.4,403.65,403.35,403.39,3397.0,397.9328,398.1794,397.8834,397.9229,3397.0
2023-11-14 12:30:00,403.36,403.49,403.23,403.49,7127.0,397.8933,398.0215,397.7651,398.0215,7127.0
2023-11-14 12:35:00,403.51,404.03,403.45,404.03,6225.0,398.0413,398.5542,397.9821,398.5542,6225.0
2023-11-14 12:40:00,404.06,404.21,403.75,403.92,3988.0,398.5838,398.7318,398.278,398.4457,3988.0
2023-11-14 12:45:00,403.96,404.01,403.83,403.99,7265.0,398.4852,398.5345,398.3569,398.5148,7265.0
2023-11-14 12:50:00,404.0,404.11,403.92,404.11,5513.0,398.5246,398.6331,398.4457,398.6331,5513.0
2023-11-14 12:55:00,404.09,404.2,404.01,404.16,5390.0,398.6134,398.7219,398.5345,398.6825,5390.0
2023-11-14 13:00:00,404.17,404.25,403.94,404.1,10786.0,398.6923,398.7712,398.4654,398.6233,10786.0
2023-11-14 13:05:00,404.08,404.08,403.94,404.02,1486.0,398.6035,398.6035,398.4654,398.5444,1486.0
2023-11-14 13:10:00,403.95,404.2,403.93,404.09,5683.0,398.4753,398.7219,398.4556,398.6134,5683.0
2023-11-14 13:15:00,404.09,404.09,403.93,403.93,3560.0,398.6134,398.6134,398.4556,398.4556,3560.0
2023-11-14 13:20:00,403.77,403.93,403.76,403.92,3814.0,398.2977,398.4556,398.2879,398.4457,3814.0
2023-11-14 13:25:00,403.92,404.48,403.89,404.41,5504.0,398.4457,398.9981,398.4161,398.9291,5504.0
2023-11-14 13:30:00,404.52,404.82,404.39,404.77,4760.0,399.0376,399.3335,398.9093,399.2842,4760.0
2023-11-14 13:35:00,404.5,404.73,404.42,404.59,3475.0,399.0178,399.2447,398.9389,399.1066,3475.0
2023-11-14 13:40:00,404.67,404.67,404.23,404.24,5473.0,399.1855,399.1855,398.7515,398.7614,5473.0
2023-11-14 13:45:00,404.25,404.57,404.23,404.56,4071.0,398.7712,399.0869,398.7515,399.077,4071.0
2023-11-14 13:50:00,404.59,404.68,404.06,404.09,2458.0,399.1066,399.1954,398.5838,398.6134,2458.0
2023-11-14 13:55:00,403.86,404.07,403.74,403.89,9698.0,398.3865,398.5937,398.2681,398.4161,9698.0
2023-11-14 14:00:00,403.8,403.8,403.43,403.58,3793.0,398.3273,398.3273,397.9624,398.1103,3793.0
2023-11-14 14:05:00,403.59,403.77,403.54,403.59,10347.0,398.1202,398.2977,398.0709,398.1202,10347.0
2023-11-14 14:10:00,403.7,403.8,403.43,403.8,7475.0,398.2287,398.3273,397.9624,398.3273,7475.0
2023-11-14 14:15:00,403.84,403.86,403.66,403.75,2129.0,398.3668,398.3865,398.1892,398.278,2129.0
2023-11-14 14:20:00,403.77,404.09,403.77,404.08,5328.0,398.2977,398.6134,398.2977,398.6035,5328.0
2023-11-14 14:25:00,404.08,404.26,403.95,404.22,7462.0,398.6035,398.7811,398.4753,398.7416,7462.0
2023-11-14 14:30:00,404.28,404.72,404.28,404.53,5947.0,398.8008,399.2349,398.8008,399.0474,5947.0
2023-11-14 14:35:00,404.47,404.75,404.43,404.56,4477.0,398.9883,399.2645,398.9488,399.077,4477.0
2023-11-14 14:40:00,404.69,404.82,404.51,404.54,5307.0,399.2053,399.3335,399.0277,399.0573,5307.0
2023-11-14 14:45:00,404.45,404.67,404.43,404.67,4844.0,398.9685,399.1855,398.9488,399.1855,4844.0
2023-11-14 14:50:00,404.69,404.87,404.5,404.68,3724.0,399.2053,399.3828,399.0178,399.1954,3724.0
2023-11-14 14:55:00,404.72,404.81,404.65,404.65,4719.0,399.2349,399.3236,399.1658,399.1658,4719.0
2023-11-14 15:00:00,404.7,404.7,404.5,404.6,5793.0,399.2151,399.2151,399.0178,399.1165,5793.0
2023-11-14 15:05:00,404.67,404.86,404.66,404.75,9407.0,399.1855,399.373,399.1757,399.2645,9407.0
2023-11-14 15:10:00,404.8,405.07,404.8,404.97,12654.0,399.3138,399.5801,399.3138,399.4815,12654.0
2023-11-14 15:15:00,405.0,405.2,404.99,405.16,5831.0,399.5111,399.7084,399.5012,399.6689,5831.0
2023-11-14 15:20:00,405.19,405.47,405.15,405.29,5408.0,399.6985,399.9747,399.659,399.7971,5408.0
2023-11-14 15:25:00,405.3,405.3,405.14,405.21,6877.0,399.807,399.807,399.6492,399.7182,6877.0
2023-11-14 15:30:00,405.33,405.37,405.04,405.18,8666.0,399.8366,399.8761,399.5505,399.6886,8666.0
2023-11-14 15:35:00,405.19,405.35,405.09,405.35,37723.0,399.6985,399.8563,399.5999,399.8563,37723.0
2023-11-14 15:40:00,405.29,405.37,405.2,405.27,22809.0,399.7971,399.8761,399.7084,399.7774,22809.0
2023-11-14 15:45:00,405.27,405.41,405.05,405.25,36655.0,399.7774,399.9155,399.5604,399.7577,36655.0
2023-11-14 15:50:00,405.22,405.28,403.9,404.22,46080.0,399.7281,399.7873,398.426,398.7416,46080.0
2023-11-14 15:55:00,404.23,404.3,403.75,403.95,87146.0,398.7515,398.8206,398.278,398.4753,87146.0
2023-11-15 09:30:00,403.91,405.56,403.26,405.21,27533.0,398.4358,400.0635,397.7947,399.7182,27533.0
2023-11-15 09:35:00,405.67,405.67,404.62,404.64,4369.0,400.172,400.172,399.1362,399.156,4369.0
2023-11-15 09:40:00,404.59,404.81,404.1,404.27,6663.0,399.1066,399.3236,398.6233,398.791,6663.0
2023-11-15 09:45:00,404.53,405.81,404.27,405.81,4829.0,399.0474,400.3101,398.791,400.3101,4829.0
2023-11-15 09:50:00,405.88,406.94,405.59,406.74,4470.0,400.3791,401.4248,400.0931,401.2275,4470.0
2023-11-15 09:55:00,406.92,407.34,406.6,406.79,11151.0,401.4051,401.8194,401.0894,401.2768,11151.0
2023-11-15 10:00:00,406.97,407.12,406.0,406.13,13056.0,401.4544,401.6023,400.4975,400.6258,13056.0
2023-11-15 10:05:00,405.96,406.17,405.46,406.16,7789.0,400.4581,400.6652,399.9648,400.6554,7789.0
2023-11-15 10:10:00,406.17,406.17,405.78,406.16,3955.0,400.6652,400.6652,400.2805,400.6554,3955.0
2023-11-15 10:15:00,406.09,406.53,406.09,406.42,3059.0,400.5863,401.0203,400.5863,400.9118,3059.0
2023-11-15 10:20:00,406.43,406.45,405.91,406.23,6763.0,400.9217,400.9414,400.4087,400.7244,6763.0
2023-11-15 10:25:00,406.33,406.34,405.94,406.0,4264.0,400.823,400.8329,400.4383,400.4975,4264.0
2023-11-15 10:30:00,406.03,406.15,405.78,405.99,3558.0,400.5271,400.6455,400.2805,400.4877,3558.0
2023-11-15 10:35:00,405.92,406.01,405.77,405.85,5391.0,400.4186,400.5074,400.2706,400.3496,5391.0
2023-11-15 10:40:00,405.85,406.0,405.33,405.37,2734.0,400.3496,400.4975,399.8366,399.8761,2734.0
2023-11-15 10:45:00,405.46,405.83,405.35,405.83,5551.0,399.9648,400.3298,399.8563,400.3298,5551.0
2023-11-15 10:50:00,405.84,405.89,405.42,405.46,4688.0,400.3397,400.389,399.9254,399.9648,4688.0
2023-11-15 10:55:00,405.43,405.48,405.06,405.21,5633.0,399.9352,399.9846,399.5703,399.7182,5633.0
2023-11-15 11:00:00,405.28,405.81,405.28,405.37,4705.0,399.7873,400.3101,399.7873,399.8761,4705.0
2023-11-15 11:05:00,405.49,405.58,405.12,405.58,2369.0,399.9944,400.0832,399.6294,400.0832,2369.0
2023-11-15 11:10:00,405.59,406.06,405.04,405.04,5347.0,400.0931,400.5567,399.5505,399.5505,5347.0
2023-11-15 11:15:00,404.85,405.03,404.36,404.44,6437.0,399.3631,399.5407,398.8797,398.9587,6437.0
2023-11-15 11:20:00,404.5,404.71,404.34,404.36,7994.0,399.0178,399.225,398.86,398.8797,7994.0
2023-11-15 11:25:00,404.18,404.35,403.96,403.97,3889.0,398.7022,398.8699,398.4852,398.495,3889.0
2023-11-15 11:30:00,404.09,404.09,403.78,404.07,6675.0,398.6134,398.6134,398.3076,398.5937,6675.0
2023-11-15 11:35:00,403.77,403.92,403.27,403.56,3261.0,398.2977,398.4457,397.8045,398.0906,3261.0
2023-11-15 11:40:00,403.42,403.42,402.67,402.67,2571.0,397.9525,397.9525,397.2127,397.2127,2571.0
2023-11-15 11:45:00,402.75,403.0,402.54,402.81,3499.0,397.2916,397.5382,397.0844,397.3508,3499.0
2023-11-15 11:50:00,402.81,403.19,402.67,403.08,4589.0,397.3508,397.7256,397.2127,397.6171,4589.0
2023-11-15 11:55:00,403.18,403.53,403.18,403.23,3473.0,397.7157,398.061,397.7157,397.7651,3473.0
2023-11-15 12:00:00,403.37,403.39,402.92,403.12,4714.0,397.9032,397.9229,397.4593,397.6566,4714.0
2023-11-15 12:05:00,403.03,403.03,402.81,402.82,5033.0,397.5678,397.5678,397.3508,397.3606,5033.0
2023-11-15 12:10:00,402.94,403.18,402.89,403.13,4741.0,397.479,397.7157,397.4297,397.6664,4741.0
2023-11-15 12:15:00,402.96,403.1,402.81,403.0,4704.0,397.4987,397.6368,397.3508,397.5382,4704.0
2023-11-15 12:20:00,403.03,403.49,402.98,403.29,6789.0,397.5678,398.0215,397.5185,397.8242,6789.0
2023-11-15 12:25:00,403.29,403.57,403.15,403.45,3588.0,397.8242,398.1005,397.6861,397.9821,3588.0
2023-11-15 12:30:00,403.39,403.52,403.2,403.43,3731.0,397.9229,398.0511,397.7355,397.9624,3731.0
2023-11-15 12:35:00,403.5,403.89,403.5,403.67,2433.0,398.0314,398.4161,398.0314,398.1991,2433.0
2023-11-15 12:40:00,403.54,403.54,403.16,403.23,2252.0,398.0709,398.0709,397.696,397.7651,2252.0
2023-11-15 12:45:00,403.07,403.59,403.03,403.56,4179.0,397.6072,398.1202,397.5678,398.0906,4179.0
2023-11-15 12:50:00,403.59,403.59,403.12,403.22,2114.0,398.1202,398.1202,397.6566,397.7552,2114.0
2023-11-15 12:55:00,403.22,403.38,402.88,403.01,2599.0,397.7552,397.913,397.4198,397.548,2599.0
2023-11-15 13:00:00,402.95,403.08,402.66,402.95,3258.0,397.4889,397.6171,397.2028,397.4889,3258.0
2023-11-15 13:05:00,402.87,402.87,402.39,402.5,3859.0,397.4099,397.4099,396.9364,397.045,3859.0
2023-11-15 13:10:00,402.44,402.72,402.16,402.34,3720.0,396.9858,397.262,396.7096,396.8871,3720.0
2023-11-15 13:15:00,402.37,402.5,402.23,402.31,2748.0,396.9167,397.045,396.7786,396.8575,2748.0
2023-11-15 13:20:00,402.5,402.78,402.37,402.78,2700.0,397.045,397.3212,396.9167,397.3212,2700.0
2023-11-15 13:25:00,402.84,402.97,402.72,402.9,3055.0,397.3803,397.5086,397.262,397.4395,3055.0
2023-11-15 13:30:00,402.9,402.9,402.45,402.68,2784.0,397.4395,397.4395,396.9956,397.2225,2784.0
2023-11-15 13:35:00,402.74,402.77,402.6,402.75,1365.0,397.2817,397.3113,397.1436,397.2916,1365.0
2023-11-15 13:40:00,402.83,403.06,402.54,402.85,5723.0,397.3705,397.5974,397.0844,397.3902,5723.0
2023-11-15 13:45:00,403.04,403.12,402.84,402.95,2303.0,397.5776,397.6566,397.3803,397.4889,2303.0
2023-11-15 13:50:00,402.9,402.94,402.82,402.83,1554.0,397.4395,397.479,397.3606,397.3705,1554.0
2023-11-15 13:55:00,402.77,403.04,402.77,402.85,5802.0,397.3113,397.5776,397.3113,397.3902,5802.0
2023-11-15 14:00:00,402.83,403.36,402.83,403.29,2238.0,397.3705,397.8933,397.3705,397.8242,2238.0
2023-11-15 14:05:00,403.22,403.3,403.08,403.18,2787.0,397.7552,397.8341,397.6171,397.7157,2787.0
2023-11-15 14:10:00,403.19,403.39,403.17,403.18,2423.0,397.7256,397.9229,397.7059,397.7157,2423.0
2023-11-15 14:15:00,403.11,403.23,402.83,402.9,5664.0,397.6467,397.7651,397.3705,397.4395,5664.0
2023-11-15 14:20:00,402.82,403.22,402.71,403.22,6218.0,397.3606,397.7552,397.2521,397.7552,6218.0
2023-11-15 14:25:00,403.1,403.38,403.09,403.27,2370.0,397.6368,397.913,397.627,397.8045,2370.0
2023-11-15 14:30:00,403.4,403.64,403.22,403.64,4953.0,397.9328,398.1695,397.7552,398.1695,4953.0
2023-11-15 14:35:00,403.64,403.79,403.51,403.57,5060.0,398.1695,398.3175,398.0413,398.1005,5060.0
2023-11-15 14:40:00,403.65,403.73,403.47,403.55,3666.0,398.1794,398.2583,398.0018,398.0807,3666.0
2023-11-15 14:45:00,403.53,403.57,403.19,403.26,4353.0,398.061,398.1005,397.7256,397.7947,4353.0
2023-11-15 14:50:00,403.32,403.34,403.03,403.03,3691.0,397.8538,397.8736,397.5678,397.5678,3691.0
2023-11-15 14:55:00,403.14,403.43,403.09,403.43,4935.0,397.6763,397.9624,397.627,397.9624,4935.0
2023-11-15 15:00:00,403.3,403.32,402.94,403.04,4074.0,397.8341,397.8538,397.479,397.5776,4074.0
2023-11-15 15:05:00,403.06,403.22,402.99,403.07,6219.0,397.5974,397.7552,397.5283,397.6072,6219.0
2023-11-15 15:10:00,402.88,403.2,402.79,403.13,7390.0,397.4198,397.7355,397.331,397.6664,7390.0
2023-11-15 15:15:00,403.11,403.39,402.99,403.26,5146.0,397.6467,397.9229,397.5283,397.7947,5146.0
2023-11-15 15:20:00,403.21,403.24,402.96,402.96,3493.0,397.7453,397.7749,397.4987,397.4987,3493.0
2023-11-15 15:25:00,402.88,403.16,402.84,403.16,5462.0,397.4198,397.696,397.3803,397.696,5462.0
2023-11-15 15:30:00,403.18,403.2,402.59,402.81,8310.0,397.7157,397.7355,397.1337,397.3508,8310.0
2023-11-15 15:35:00,402.82,403.14,402.82,402.96,8511.0,397.3606,397.6763,397.3606,397.4987,8511.0
2023-11-15 15:40:00,402.98,402.98,402.54,402.56,6699.0,397.5185,397.5185,397.0844,397.1041,6699.0
2023-11-15 15:45:00,402.54,402.55,402.01,402.02,14140.0,397.0844,397.0943,396.5616,396.5715,14140.0
2023-11-15 15:50:00,401.69,401.95,401.58,401.81,26344.0,396.2459,396.5024,396.1374,396.3643,26344.0
2023-11-15 15:55:00,401.81,402.37,401.76,402.1,79221.0,396.3643,396.9167,396.315,396.6504,79221.0
2023-11-16 09:30:00,404.43,405.6,404.4,404.5,19530.0,398.9488,400.1029,398.9192,399.0178,19530.0
2023-11-16 09:35:00,404.72,405.51,404.1,404.8,7024.0,399.2349,400.0142,398.6233,399.3138,7024.0
2023-11-16 09:40:00,404.13,404.49,404.02,404.04,4320.0,398.6529,399.008,398.5444,398.5641,4320.0
2023-11-16 09:45:00,404.27,405.07,404.03,405.02,7839.0,398.791,399.5801,398.5542,399.5308,7839.0
2023-11-16 09:50:00,404.71,404.98,404.44,404.44,8034.0,399.225,399.4913,398.9587,398.9587,8034.0
2023-11-16 09:55:00,404.49,404.49,403.95,404.1,5149.0,399.008,399.008,398.4753,398.6233,5149.0
2023-11-16 10:00:00,403.92,404.3,403.65,403.75,7002.0,398.4457,398.8206,398.1794,398.278,7002.0
2023-11-16 10:05:00,403.93,404.48,403.93,404.11,5187.0,398.4556,398.9981,398.4556,398.6331,5187.0
2023-11-16 10:10:00,404.16,404.32,403.99,404.23,4366.0,398.6825,398.8403,398.5148,398.7515,4366.0
2023-11-16 10:15:00,404.2,404.54,404.19,404.36,7116.0,398.7219,399.0573,398.7121,398.8797,7116.0
2023-11-16 10:20:00,404.5,404.77,404.37,404.63,2271.0,399.0178,399.2842,398.8896,399.1461,2271.0
2023-11-16 10:25:00,404.66,405.41,404.66,405.23,5655.0,399.1757,399.9155,399.1757,399.738,5655.0
2023-11-16 10:30:00,405.16,405.49,404.96,404.96,6928.0,399.6689,399.9944,399.4716,399.4716,6928.0
2023-11-16 10:35:00,404.87,405.07,404.49,405.04,5298.0,399.3828,399.5801,399.008,399.5505,5298.0
2023-11-16 10:40:00,405.0,405.07,404.04,404.04,3669.0,399.5111,399.5801,398.5641,398.5641,3669.0
2023-11-16 10:45:00,403.93,404.97,403.93,404.81,7979.0,398.4556,399.4815,398.4556,399.3236,7979.0
2023-11-16 10:50:00,404.81,404.97,404.23,404.39,5341.0,399.3236,399.4815,398.7515,398.9093,5341.0
2023-11-16 10:55:00,404.51,404.51,404.2,404.24,1137.0,399.0277,399.0277,398.7219,398.7614,1137.0
2023-11-16 11:00:00,404.39,404.86,404.28,404.86,3109.0,398.9093,399.373,398.8008,399.373,3109.0
2023-11-16 11:05:00,404.86,405.58,404.86,405.08,12156.0,399.373,400.0832,399.373,399.59,12156.0
2023-11-16 11:10:00,405.13,405.18,404.34,404.89,6143.0,399.6393,399.6886,398.86,399.4026,6143.0
2023-11-16 11:15:00,404.93,404.93,403.66,403.88,3241.0,399.442,399.442,398.1892,398.4063,3241.0
2023-11-16 11:20:00,403.84,403.9,403.42,403.58,2536.0,398.3668,398.426,397.9525,398.1103,2536.0
2023-11-16 11:25:00,403.63,403.75,403.23,403.27,6485.0,398.1596,398.278,397.7651,397.8045,6485.0
2023-11-16 11:30:00,403.27,403.95,403.25,403.76,5975.0,397.8045,398.4753,397.7848,398.2879,5975.0
2023-11-16 11:35:00,403.66,403.7,403.21,403.32,3479.0,398.1892,398.2287,397.7453,397.8538,3479.0
2023-11-16 11:40:00,403.44,403.84,403.43,403.74,9391.0,397.9722,398.3668,397.9624,398.2681,9391.0
2023-11-16 11:45:00,403.69,403.95,403.69,403.75,3305.0,398.2188,398.4753,398.2188,398.278,3305.0
2023-11-16 11:50:00,403.69,404.08,403.69,403.8,3586.0,398.2188,398.6035,398.2188,398.3273,3586.0
2023-11-16 11:55:00,403.78,403.93,403.69,403.92,3023.0,398.3076,398.4556,398.2188,398.4457,3023.0
2023-11-16 12:00:00,403.98,404.33,403.9,404.06,2100.0,398.5049,398.8502,398.426,398.5838,2100.0
2023-11-16 12:05:00,404.09,404.35,404.09,404.29,2548.0,398.6134,398.8699,398.6134,398.8107,2548.0
2023-11-16 12:10:00,404.3,404.64,404.19,404.53,11035.0,398.8206,399.156,398.7121,399.0474,11035.0
2023-11-16 12:15:00,404.55,404.8,404.32,404.67,5678.0,399.0672,399.3138,398.8403,399.1855,5678.0
2023-11-16 12:20:00,404.69,404.94,404.58,404.94,4209.0,399.2053,399.4519,399.0968,399.4519,4209.0
2023-11-16 12:25:00,404.86,404.87,404.71,404.8,3227.0,399.373,399.3828,399.225,399.3138,3227.0
2023-11-16 12:30:00,404.73,404.74,404.41,404.41,3325.0,399.2447,399.2546,398.9291,398.9291,3325.0
2023-11-16 12:35:00,404.51,404.63,404.3,404.39,3478.0,399.0277,399.1461,398.8206,398.9093,3478.0
2023-11-16 12:40:00,404.38,404.66,404.37,404.47,5842.0,398.8995,399.1757,398.8896,398.9883,5842.0
2023-11-16 12:45:00,404.55,404.84,404.51,404.61,11398.0,399.0672,399.3532,399.0277,399.1264,11398.0
2023-11-16 12:50:00,404.58,404.58,404.05,404.17,7256.0,399.0968,399.0968,398.5739,398.6923,7256.0
2023-11-16 12:55:00,404.19,404.8,404.19,404.61,5852.0,398.7121,399.3138,398.7121,399.1264,5852.0
2023-11-16 13:00:00,404.55,404.55,404.42,404.43,922.0,399.0672,399.0672,398.9389,398.9488,922.0
2023-11-16 13:05:00,404.51,404.66,404.24,404.29,2295.0,399.0277,399.1757,398.7614,398.8107,2295.0
2023-11-16 13:10:00,404.29,404.42,404.18,404.2,2354.0,398.8107,398.9389,398.7022,398.7219,2354.0
2023-11-16 13:15:00,404.37,404.65,404.32,404.32,3551.0,398.8896,399.1658,398.8403,398.8403,3551.0
2023-11-16 13:20:00,404.47,404.76,404.24,404.76,2878.0,398.9883,399.2743,398.7614,399.2743,2878.0
2023-11-16 13:25:00,404.8,405.32,404.77,405.17,6098.0,399.3138,399.8267,399.2842,399.6788,6098.0
2023-11-16 13:30:00,405.17,405.35,404.49,404.49,5905.0,399.6788,399.8563,399.008,399.008,5905.0
2023-11-16 13:35:00,404.72,405.17,404.64,405.03,2918.0,399.2349,399.6788,399.156,399.5407,2918.0
2023-11-16 13:40:00,404.93,405.06,404.86,404.86,2333.0,399.442,399.5703,399.373,399.373,2333.0
2023-11-16 13:45:00,404.96,404.96,404.44,404.44,3890.0,399.4716,399.4716,398.9587,398.9587,3890.0
2023-11-16 13:50:00,404.56,404.84,404.55,404.77,4280.0,399.077,399.3532,399.0672,399.2842,4280.0
2023-11-16 13:55:00,404.78,404.87,404.6,404.63,4529.0,399.2941,399.3828,399.1165,399.1461,4529.0
2023-11-16 14:00:00,404.66,404.82,404.45,404.81,5033.0,399.1757,399.3335,398.9685,399.3236,5033.0
2023-11-16 14:05:00,404.81,404.91,404.63,404.68,3223.0,399.3236,399.4223,399.1461,399.1954,3223.0
2023-11-16 14:10:00,404.63,404.77,404.36,404.74,4703.0,399.1461,399.2842,398.8797,399.2546,4703.0
2023-11-16 14:15:00,404.73,404.87,404.69,404.78,3822.0,399.2447,399.3828,399.2053,399.2941,3822.0
2023-11-16 14:20:00,404.71,404.87,404.61,404.61,5502.0,399.225,399.3828,399.1264,399.1264,5502.0
2023-11-16 14:25:00,404.61,404.61,404.26,404.41,2167.0,399.1264,399.1264,398.7811,398.9291,2167.0
2023-11-16 14:30:00,404.52,404.78,404.45,404.59,6484.0,399.0376,399.2941,398.9685,399.1066,6484.0
2023-11-16 14:35:00,404.56,404.85,404.54,404.84,2436.0,399.077,399.3631,399.0573,399.3532,2436.0
2023-11-16 14:40:00,404.69,404.85,404.57,404.81,6123.0,399.2053,399.3631,399.0869,399.3236,6123.0
2023-11-16 14:45:00,404.85,404.96,404.76,404.79,9392.0,399.3631,399.4716,399.2743,399.3039,9392.0
2023-11-16 14:50:00,404.83,404.85,404.37,404.37,8908.0,399.3434,399.3631,398.8896,398.8896,8908.0
2023-11-16 14:55:00,404.39,404.65,404.27,404.54,3228.0,398.9093,399.1658,398.791,399.0573,3228.0
2023-11-16 15:00:00,404.38,404.8,404.38,404.69,5136.0,398.8995,399.3138,398.8995,399.2053,5136.0
2023-11-16 15:05:00,404.67,404.9,404.66,404.82,3963.0,399.1855,399.4124,399.1757,399.3335,3963.0
2023-11-16 15:10:00,404.9,404.93,404.73,404.88,5211.0,399.4124,399.442,399.2447,399.3927,5211.0
2023-11-16 15:15:00,404.84,405.05,404.82,404.99,2263.0,399.3532,399.5604,399.3335,399.5012,2263.0
2023-11-16 15:20:00,404.94,405.11,404.74,404.91,4385.0,399.4519,399.6196,399.2546,399.4223,4385.0
2023-11-16 15:25:00,404.99,405.02,404.89,404.97,2224.0,399.5012,399.5308,399.4026,399.4815,2224.0
2023-11-16 15:30:00,405.05,405.06,404.68,404.83,5885.0,399.5604,399.5703,399.1954,399.3434,5885.0
2023-11-16 15:35:00,404.93,404.93,404.64,404.79,3370.0,399.442,399.442,399.156,399.3039,3370.0
2023-11-16 15:40:00,404.79,404.87,404.68,404.69,5134.0,399.3039,399.3828,399.1954,399.2053,5134.0
2023-11-16 15:45:00,404.7,404.7,404.21,404.32,14196.0,399.2151,399.2151,398.7318,398.8403,14196.0
2023-11-16 15:50:00,404.26,404.37,403.65,403.72,17160.0,398.7811,398.8896,398.1794,398.2484,17160.0
2023-11-16 15:55:00,403.82,404.1,403.73,403.85,57189.0,398.3471,398.6233,398.2583,398.3767,57189.0
2023-11-17 09:30:00,403.5,403.79,401.79,403.33,78598.0,398.0314,398.3175,396.3446,397.8637,78598.0
2023-11-17 09:35:00,403.33,403.99,402.89,403.19,23876.0,397.8637,398.5148,397.4297,397.7256,23876.0
2023-11-17 09:40:00,403.16,403.62,402.46,403.61,8016.0,397.696,398.1498,397.0055,398.1399,8016.0
2023-11-17 09:45:00,403.71,403.72,402.99,403.4,5327.0,398.2386,398.2484,397.5283,397.9328,5327.0
2023-11-17 09:50:00,403.4,403.7,402.82,403.5,9494.0,397.9328,398.2287,397.3606,398.0314,9494.0
2023-11-17 09:55:00,403.35,403.48,402.97,403.24,7027.0,397.8834,398.0117,397.5086,397.7749,7027.0
2023-11-17 10:00:00,403.08,404.01,403.02,403.63,9244.0,397.6171,398.5345,397.5579,398.1596,9244.0
2023-11-17 10:05:00,403.78,404.87,403.72,404.87,1047.0,398.3076,399.3828,398.2484,399.3828,1047.0
2023-11-17 10:10:00,404.83,405.83,404.82,405.83,21048.0,399.3434,400.3298,399.3335,400.3298,21048.0
2023-11-17 10:15:00,405.94,406.13,405.42,405.58,7061.0,400.4383,400.6258,399.9254,400.0832,7061.0
2023-11-17 10:20:00,405.58,405.89,405.34,405.65,21751.0,400.0832,400.389,399.8465,400.1523,21751.0
2023-11-17 10:25:00,405.77,405.96,405.2,405.92,13647.0,400.2706,400.4581,399.7084,400.4186,13647.0
2023-11-17 10:30:00,406.04,406.08,405.38,405.42,6760.0,400.537,400.5764,399.8859,399.9254,6760.0
2023-11-17 10:35:00,405.43,406.13,405.27,405.8,3658.0,399.9352,400.6258,399.7774,400.3002,3658.0
2023-11-17 10:40:00,405.67,406.21,405.38,405.92,3614.0,400.172,400.7047,399.8859,400.4186,3614.0
2023-11-17 10:45:00,405.72,405.8,405.67,405.77,2396.0,400.2213,400.3002,400.172,400.2706,2396.0
2023-11-17 10:50:00,405.72,405.77,405.5,405.63,3019.0,400.2213,400.2706,400.0043,400.1325,3019.0
2023-11-17 10:55:00,405.57,405.69,405.5,405.5,2103.0,400.0733,400.1917,400.0043,400.0043,2103.0
2023-11-17 11:00:00,405.22,405.22,404.96,405.17,1701.0,399.7281,399.7281,399.4716,399.6788,1701.0
2023-11-17 11:05:00,404.94,405.01,404.72,405.01,3622.0,399.4519,399.5209,399.2349,399.5209,3622.0
2023-11-17 11:10:00,405.06,405.09,404.9,404.98,1967.0,399.5703,399.5999,399.4124,399.4913,1967.0
2023-11-17 11:15:00,404.97,405.16,404.97,405.14,559.0,399.4815,399.6689,399.4815,399.6492,559.0
2023-11-17 11:20:00,405.16,405.26,405.13,405.14,2082.0,399.6689,399.7675,399.6393,399.6492,2082.0
2023-11-17 11:25:00,404.87,405.0,404.79,405.0,1946.0,399.3828,399.5111,399.3039,399.5111,1946.0
2023-11-17 11:30:00,405.08,405.58,405.04,405.57,3231.0,399.59,400.0832,399.5505,400.0733,3231.0
2023-11-17 11:35:00,405.44,405.52,405.0,405.0,3941.0,399.9451,400.024,399.5111,399.5111,3941.0
2023-11-17 11:40:00,405.22,405.47,405.09,405.47,2150.0,399.7281,399.9747,399.5999,399.9747,2150.0
2023-11-17 11:45:00,405.48,405.58,405.23,405.23,3452.0,399.9846,400.0832,399.738,399.738,3452.0
2023-11-17 11:50:00,405.38,405.66,405.32,405.66,4954.0,399.8859,400.1621,399.8267,400.1621,4954.0
2023-11-17 11:55:00,405.5,405.7,405.41,405.54,2834.0,400.0043,400.2016,399.9155,400.0438,2834.0
2023-11-17 12:00:00,405.57,405.96,405.5,405.94,7231.0,400.0733,400.4581,400.0043,400.4383,7231.0
2023-11-17 12:05:00,406.05,406.16,405.89,406.16,1169.0,400.5468,400.6554,400.389,400.6554,1169.0
2023-11-17 12:10:00,406.21,406.6,406.05,406.6,2709.0,400.7047,401.0894,400.5468,401.0894,2709.0
2023-11-17 12:15:00,406.54,406.81,406.16,406.17,9925.0,401.0302,401.2965,400.6554,400.6652,9925.0
2023-11-17 12:20:00,406.15,406.38,406.15,406.25,1931.0,400.6455,400.8724,400.6455,400.7441,1931.0
2023-11-17 12:25:00,406.19,406.19,405.8,405.81,4298.0,400.6849,400.6849,400.3002,400.3101,4298.0
2023-11-17 12:30:00,405.81,405.91,405.68,405.82,7175.0,400.3101,400.4087,400.1819,400.32,7175.0
2023-11-17 12:35:00,405.76,405.95,405.7,405.79,4990.0,400.2608,400.4482,400.2016,400.2904,4990.0
2023-11-17 12:40:00,405.93,405.96,405.65,405.65,5190.0,400.4285,400.4581,400.1523,400.1523,5190.0
2023-11-17 12:45:00,405.64,406.3,405.64,406.3,16034.0,400.1424,400.7935,400.1424,400.7935,16034.0
2023-11-17 12:50:00,406.35,406.55,406.19,406.19,1381.0,400.8428,401.0401,400.6849,400.6849,1381.0
2023-11-17 12:55:00,406.27,406.27,406.11,406.16,1660.0,400.7639,400.7639,400.606,400.6554,1660.0
2023-11-17 13:00:00,406.17,406.23,405.85,405.85,1994.0,400.6652,400.7244,400.3496,400.3496,1994.0
2023-11-17 13:05:00,405.9,406.3,405.68,406.3,1406.0,400.3989,400.7935,400.1819,400.7935,1406.0
2023-11-17 13:10:00,406.12,406.53,406.06,406.53,2661.0,400.6159,401.0203,400.5567,401.0203,2661.0
2023-11-17 13:15:00,406.58,406.58,406.19,406.19,1975.0,401.0697,401.0697,400.6849,400.6849,1975.0
2023-11-17 13:20:00,406.29,406.38,406.03,406.38,1133.0,400.7836,400.8724,400.5271,400.8724,1133.0
2023-11-17 13:25:00,406.42,406.44,406.03,406.03,2747.0,400.9118,400.9316,400.5271,400.5271,2747.0
2023-11-17 13:30:00,406.14,406.33,406.12,406.3,2040.0,400.6356,400.823,400.6159,400.7935,2040.0
2023-11-17 13:35:00,406.29,406.53,406.28,406.39,1236.0,400.7836,401.0203,400.7737,400.8822,1236.0
2023-11-17 13:40:00,406.56,406.67,406.49,406.49,1709.0,401.0499,401.1584,400.9809,400.9809,1709.0
2023-11-17 13:45:00,406.47,406.52,406.35,406.35,7570.0,400.9612,401.0105,400.8428,400.8428,7570.0
2023-11-17 13:50:00,406.34,406.39,406.14,406.35,4794.0,400.8329,400.8822,400.6356,400.8428,4794.0
2023-11-17 13:55:00,406.26,406.74,406.25,406.56,1725.0,400.754,401.2275,400.7441,401.0499,1725.0
2023-11-17 14:00:00,406.62,406.83,406.52,406.67,3305.0,401.1091,401.3163,401.0105,401.1584,3305.0
2023-11-17 14:05:00,406.69,406.83,406.64,406.69,4918.0,401.1782,401.3163,401.1288,401.1782,4918.0
2023-11-17 14:10:00,406.69,406.9,406.68,406.81,1222.0,401.1782,401.3853,401.1683,401.2965,1222.0
2023-11-17 14:15:00,406.81,406.91,406.65,406.82,2000.0,401.2965,401.3952,401.1387,401.3064,2000.0
2023-11-17 14:20:00,406.75,406.99,406.74,406.99,3120.0,401.2374,401.4741,401.2275,401.4741,3120.0
2023-11-17 14:25:00,406.89,407.05,406.89,406.95,6553.0,401.3755,401.5333,401.3755,401.4346,6553.0
2023-11-17 14:30:00,406.98,406.98,406.59,406.75,4060.0,401.4642,401.4642,401.0795,401.2374,4060.0
2023-11-17 14:35:00,406.74,407.04,406.7,406.87,2958.0,401.2275,401.5234,401.188,401.3557,2958.0
2023-11-17 14:40:00,406.84,407.16,406.7,407.16,4674.0,401.3261,401.6418,401.188,401.6418,4674.0
2023-11-17 14:45:00,407.13,407.36,407.13,407.14,3001.0,401.6122,401.8391,401.6122,401.6221,3001.0
2023-11-17 14:50:00,407.28,407.28,407.01,407.19,4620.0,401.7602,401.7602,401.4938,401.6714,4620.0
2023-11-17 14:55:00,407.25,407.33,407.15,407.27,9008.0,401.7306,401.8095,401.6319,401.7503,9008.0
2023-11-17 15:00:00,407.25,407.35,406.97,407.14,12747.0,401.7306,401.8292,401.4544,401.6221,12747.0
2023-11-17 15:05:00,407.14,407.15,406.79,406.85,4020.0,401.6221,401.6319,401.2768,401.336,4020.0
2023-11-17 15:10:00,406.78,406.78,406.49,406.62,10531.0,401.2669,401.2669,400.9809,401.1091,10531.0
2023-11-17 15:15:00,406.59,406.7,406.42,406.59,8061.0,401.0795,401.188,400.9118,401.0795,8061.0
2023-11-17 15:20:00,406.63,406.63,406.43,406.6,8795.0,401.119,401.119,400.9217,401.0894,8795.0
2023-11-17 15:25:00,406.58,407.24,406.57,407.09,7569.0,401.0697,401.7207,401.0598,401.5727,7569.0
2023-11-17 15:30:00,407.19,407.22,406.2,406.54,6498.0,401.6714,401.701,400.6948,401.0302,6498.0
2023-11-17 15:35:00,406.51,406.68,406.31,406.51,5210.0,401.0006,401.1683,400.8033,401.0006,5210.0
2023-11-17 15:40:00,406.52,406.84,406.48,406.66,7079.0,401.0105,401.3261,400.971,401.1486,7079.0
2023-11-17 15:45:00,406.71,407.0,406.7,406.89,10553.0,401.1979,401.484,401.188,401.3755,10553.0
2023-11-17 15:50:00,406.83,407.56,406.73,407.44,41703.0,401.3163,402.0364,401.2176,401.918,41703.0
2023-11-17 15:55:00,407.51,408.42,407.51,408.3,84302.0,401.9871,402.8847,401.9871,402.7663,84302.0
2023-11-20 09:30:00,407.58,408.78,407.53,408.19,38287.0,402.0561,403.2398,402.0068,402.6578,38287.0
2023-11-20 09:35:00,408.36,408.43,407.62,407.9,3686.0,402.8255,402.8946,402.0956,402.3718,3686.0
2023-11-20 09:40:00,407.95,408.5,407.58,408.19,3379.0,402.4211,402.9636,402.0561,402.6578,3379.0
2023-11-20 09:45:00,408.05,408.69,408.04,408.44,2242.0,402.5197,403.1511,402.5099,402.9045,2242.0
2023-11-20 09:50:00,408.69,409.61,408.68,408.72,7013.0,403.1511,404.0586,403.1412,403.1807,7013.0
2023-11-20 09:55:00,408.72,409.47,408.58,409.47,22918.0,403.1807,403.9205,403.0426,403.9205,22918.0
2023-11-20 10:00:00,409.47,409.48,408.82,409.22,56820.0,403.9205,403.9304,403.2793,403.6739,56820.0
2023-11-20 10:05:00,409.22,409.68,409.16,409.58,3949.0,403.6739,404.1276,403.6147,404.029,3949.0
2023-11-20 10:10:00,409.73,410.18,409.33,410.15,18213.0,404.177,404.6209,403.7824,404.5913,18213.0
2023-11-20 10:15:00,410.16,410.16,409.51,409.74,4764.0,404.6011,404.6011,403.9599,404.1868,4764.0
2023-11-20 10:20:00,409.57,409.81,409.5,409.55,4559.0,404.0191,404.2559,403.9501,403.9994,4559.0
2023-11-20 10:25:00,409.48,409.87,409.45,409.82,6303.0,403.9304,404.3151,403.9008,404.2657,6303.0
2023-11-20 10:30:00,409.83,409.98,409.81,409.94,3994.0,404.2756,404.4236,404.2559,404.3841,3994.0
2023-11-20 10:35:00,410.01,410.01,409.69,409.9,7725.0,404.4532,404.4532,404.1375,404.3447,7725.0
2023-11-20 10:40:00,409.9,410.31,409.79,410.31,2812.0,404.3447,404.7491,404.2362,404.7491,2812.0
2023-11-20 10:45:00,410.25,410.35,410.03,410.13,2981.0,404.6899,404.7886,404.4729,404.5715,2981.0
2023-11-20 10:50:00,410.17,410.33,410.04,410.18,1732.0,404.611,404.7688,404.4828,404.6209,1732.0
2023-11-20 10:55:00,410.17,410.39,410.1,410.26,5218.0,404.611,404.828,404.542,404.6998,5218.0
2023-11-20 11:00:00,410.38,410.59,410.36,410.5,7172.0,404.8182,405.0253,404.7984,404.9365,7172.0
2023-11-20 11:05:00,410.5,410.53,410.28,410.43,4370.0,404.9365,404.9661,404.7195,404.8675,4370.0
2023-11-20 11:10:00,410.36,410.54,410.35,410.41,3161.0,404.7984,404.976,404.7886,404.8478,3161.0
2023-11-20 11:15:00,410.4,410.64,410.4,410.64,6019.0,404.8379,405.0746,404.8379,405.0746,6019.0
2023-11-20 11:20:00,410.53,410.61,410.36,410.61,3394.0,404.9661,405.045,404.7984,405.045,3394.0
2023-11-20 11:25:00,410.62,410.62,410.3,410.31,5852.0,405.0549,405.0549,404.7392,404.7491,5852.0
2023-11-20 11:30:00,410.52,410.52,410.22,410.22,3584.0,404.9563,404.9563,404.6603,404.6603,3584.0
2023-11-20 11:35:00,410.18,410.3,410.09,410.25,2477.0,404.6209,404.7392,404.5321,404.6899,2477.0
2023-11-20 11:40:00,409.9,410.13,409.87,410.0,3796.0,404.3447,404.5715,404.3151,404.4433,3796.0
2023-11-20 11:45:00,410.0,410.04,409.84,409.84,2079.0,404.4433,404.4828,404.2855,404.2855,2079.0
2023-11-20 11:50:00,410.0,410.24,409.85,410.23,4037.0,404.4433,404.6801,404.2953,404.6702,4037.0
2023-11-20 11:55:00,410.13,410.25,410.09,410.16,3329.0,404.5715,404.6899,404.5321,404.6011,3329.0
2023-11-20 12:00:00,410.15,410.25,410.03,410.15,2226.0,404.5913,404.6899,404.4729,404.5913,2226.0
2023-11-20 12:05:00,410.15,410.26,410.02,410.13,5477.0,404.5913,404.6998,404.463,404.5715,5477.0
2023-11-20 12:10:00,410.15,410.19,410.09,410.14,1638.0,404.5913,404.6307,404.5321,404.5814,1638.0
2023-11-20 12:15:00,410.24,410.43,410.15,410.42,5208.0,404.6801,404.8675,404.5913,404.8576,5208.0
2023-11-20 12:20:00,410.32,410.35,410.11,410.2,3147.0,404.759,404.7886,404.5518,404.6406,3147.0
2023-11-20 12:25:00,410.22,410.22,410.14,410.14,2095.0,404.6603,404.6603,404.5814,404.5814,2095.0
2023-11-20 12:30:00,410.17,410.2,409.92,410.15,5873.0,404.611,404.6406,404.3644,404.5913,5873.0
2023-11-20 12:35:00,410.24,410.24,410.1,410.12,1374.0,404.6801,404.6801,404.542,404.5617,1374.0
2023-11-20 12:40:00,410.12,410.13,409.97,410.01,2362.0,404.5617,404.5715,404.4137,404.4532,2362.0
2023-11-20 12:45:00,409.96,410.28,409.96,410.25,5484.0,404.4039,404.7195,404.4039,404.6899,5484.0
2023-11-20 12:50:00,410.25,410.41,410.24,410.41,1714.0,404.6899,404.8478,404.6801,404.8478,1714.0
2023-11-20 12:55:00,410.41,410.52,410.33,410.52,4270.0,404.8478,404.9563,404.7688,404.9563,4270.0
2023-11-20 13:00:00,410.56,411.56,410.56,411.56,3156.0,404.9957,405.9822,404.9957,405.9822,3156.0
2023-11-20 13:05:00,411.52,411.72,411.4,411.63,4527.0,405.9427,406.14,405.8243,406.0512,4527.0
2023-11-20 13:10:00,411.63,411.69,411.48,411.6,2029.0,406.0512,406.1104,405.9033,406.0216,2029.0
2023-11-20 13:15:00,411.61,411.69,411.51,411.53,3800.0,406.0315,406.1104,405.9328,405.9526,3800.0
2023-11-20 13:20:00,411.6,411.98,411.53,411.81,15724.0,406.0216,406.3965,405.9526,406.2288,15724.0
2023-11-20 13:25:00,411.66,411.94,411.65,411.9,4150.0,406.0808,406.357,406.0709,406.3176,4150.0
2023-11-20 13:30:00,411.92,412.43,411.92,412.33,3266.0,406.3373,406.8404,406.3373,406.7417,3266.0
2023-11-20 13:35:00,412.23,412.26,411.77,411.77,3846.0,406.6431,406.6727,406.1893,406.1893,3846.0
2023-11-20 13:40:00,411.93,412.03,411.76,411.77,2721.0,406.3472,406.4458,406.1795,406.1893,2721.0
2023-11-20 13:45:00,411.77,411.97,411.76,411.86,15486.0,406.1893,406.3866,406.1795,406.2781,15486.0
2023-11-20 13:50:00,411.97,412.02,411.75,412.02,2237.0,406.3866,406.4359,406.1696,406.4359,2237.0
2023-11-20 13:55:00,412.03,412.13,411.99,412.03,1554.0,406.4458,406.5444,406.4063,406.4458,1554.0
2023-11-20 14:00:00,412.15,412.38,412.11,412.29,2170.0,406.5642,406.7911,406.5247,406.7023,2170.0
2023-11-20 14:05:00,412.28,412.28,412.24,412.24,800.0,406.6924,406.6924,406.653,406.653,800.0
2023-11-20 14:10:00,412.25,412.37,411.87,412.1,8072.0,406.6628,406.7812,406.288,406.5148,8072.0
2023-11-20 14:15:00,412.1,412.2,411.68,411.68,3474.0,406.5148,406.6135,406.1005,406.1005,3474.0
2023-11-20 14:20:00,411.68,411.87,411.35,411.79,1689.0,406.1005,406.288,405.775,406.209,1689.0
2023-11-20 14:25:00,411.56,411.72,411.51,411.69,12006.0,405.9822,406.14,405.9328,406.1104,12006.0
2023-11-20 14:30:00,411.55,411.88,411.54,411.87,2467.0,405.9723,406.2978,405.9624,406.288,2467.0
2023-11-20 14:35:00,411.86,411.86,411.62,411.74,800.0,406.2781,406.2781,406.0414,406.1597,800.0
2023-11-20 14:40:00,411.86,412.38,411.83,412.38,4775.0,406.2781,406.7911,406.2485,406.7911,4775.0
2023-11-20 14:45:00,412.43,412.54,412.2,412.5,2538.0,406.8404,406.9489,406.6135,406.9094,2538.0
2023-11-20 14:50:00,412.47,412.48,412.08,412.34,3239.0,406.8798,406.8897,406.4951,406.7516,3239.0
2023-11-20 14:55:00,412.24,412.29,411.83,411.97,2327.0,406.653,406.7023,406.2485,406.3866,2327.0
2023-11-20 15:00:00,411.85,412.29,411.85,412.28,2487.0,406.2682,406.7023,406.2682,406.6924,2487.0
2023-11-20 15:05:00,412.21,412.37,412.11,412.37,4057.0,406.6234,406.7812,406.5247,406.7812,4057.0
2023-11-20 15:10:00,412.46,412.46,412.16,412.28,2655.0,406.87,406.87,406.574,406.6924,2655.0
2023-11-20 15:15:00,412.34,412.47,412.21,412.47,3710.0,406.7516,406.8798,406.6234,406.8798,3710.0
2023-11-20 15:20:00,412.43,412.52,412.41,412.43,2000.0,406.8404,406.9292,406.8206,406.8404,2000.0
2023-11-20 15:25:00,412.43,412.79,412.42,412.77,3172.0,406.8404,407.1955,406.8305,407.1758,3172.0
2023-11-20 15:30:00,412.77,412.87,412.58,412.84,7743.0,407.1758,407.2744,406.9883,407.2448,7743.0
2023-11-20 15:35:00,412.8,413.1,412.57,413.1,19260.0,407.2054,407.5013,406.9785,407.5013,19260.0
2023-11-20 15:40:00,413.03,413.21,412.89,412.98,9312.0,407.4322,407.6098,407.2941,407.3829,9312.0
2023-11-20 15:45:00,413.0,413.11,412.83,412.9,14303.0,407.4027,407.5112,407.235,407.304,14303.0
2023-11-20 15:50:00,412.88,412.92,411.74,411.8,18437.0,407.2843,407.3237,406.1597,406.2189,18437.0
2023-11-20 15:55:00,411.85,411.85,411.17,411.56,62680.0,406.2682,406.2682,405.5975,405.9822,62680.0
2023-11-21 09:30:00,411.03,412.79,410.94,412.79,23881.0,405.4593,407.1955,405.3706,407.1955,23881.0
2023-11-21 09:35:00,412.47,412.8,411.78,412.8,4268.0,406.8798,407.2054,406.1992,407.2054,4268.0
2023-11-21 09:40:00,412.97,413.24,412.2,412.3,2921.0,407.3731,407.6394,406.6135,406.7121,2921.0
2023-11-21 09:45:00,412.46,412.46,411.8,412.34,4533.0,406.87,406.87,406.2189,406.7516,4533.0
2023-11-21 09:50:00,412.35,412.58,412.11,412.39,3483.0,406.7615,406.9883,406.5247,406.8009,3483.0
2023-11-21 09:55:00,412.2,412.2,411.84,412.11,3078.0,406.6135,406.6135,406.2584,406.5247,3078.0
2023-11-21 10:00:00,411.93,412.49,411.93,412.23,4116.0,406.3472,406.8996,406.3472,406.6431,4116.0
2023-11-21 10:05:00,412.09,412.26,411.89,411.97,4330.0,406.505,406.6727,406.3077,406.3866,4330.0
2023-11-21 10:10:00,412.16,412.19,411.8,412.19,2541.0,406.574,406.6036,406.2189,406.6036,2541.0
2023-11-21 10:15:00,412.27,412.83,412.25,412.77,3699.0,406.6825,407.235,406.6628,407.1758,3699.0
2023-11-21 10:20:00,412.77,412.87,412.21,412.41,2624.0,407.1758,407.2744,406.6234,406.8206,2624.0
2023-11-21 10:25:00,412.27,412.42,411.92,411.93,5422.0,406.6825,406.8305,406.3373,406.3472,5422.0
2023-11-21 10:30:00,411.92,412.01,411.67,411.83,4421.0,406.3373,406.4261,406.0907,406.2485,4421.0
2023-11-21 10:35:00,411.69,411.96,411.47,411.74,4489.0,406.1104,406.3767,405.8934,406.1597,4489.0
2023-11-21 10:40:00,411.68,412.07,411.51,411.99,3441.0,406.1005,406.4853,405.9328,406.4063,3441.0
2023-11-21 10:45:00,411.77,411.92,411.56,411.8,3200.0,406.1893,406.3373,405.9822,406.2189,3200.0
2023-11-21 10:50:00,411.77,412.37,411.77,412.21,9145.0,406.1893,406.7812,406.1893,406.6234,9145.0
2023-11-21 10:55:00,412.2,412.47,412.19,412.38,2792.0,406.6135,406.8798,406.6036,406.7911,2792.0
2023-11-21 11:00:00,412.38,412.38,412.07,412.21,2044.0,406.7911,406.7911,406.4853,406.6234,2044.0
2023-11-21 11:05:00,412.31,412.31,411.86,411.94,1633.0,406.722,406.722,406.2781,406.357,1633.0
2023-11-21 11:10:00,412.05,412.05,411.64,411.68,1577.0,406.4655,406.4655,406.0611,406.1005,1577.0
2023-11-21 11:15:00,411.79,412.2,411.68,411.91,3249.0,406.209,406.6135,406.1005,406.3274,3249.0
2023-11-21 11:20:00,411.83,412.1,411.77,412.1,863.0,406.2485,406.5148,406.1893,406.5148,863.0
2023-11-21 11:25:00,412.01,412.24,411.96,412.13,1891.0,406.4261,406.653,406.3767,406.5444,1891.0
2023-11-21 11:30:00,412.17,412.34,412.09,412.24,1250.0,406.5839,406.7516,406.505,406.653,1250.0
2023-11-21 11:35:00,412.15,412.15,411.85,411.85,3058.0,406.5642,406.5642,406.2682,406.2682,3058.0
2023-11-21 11:40:00,411.85,411.87,411.79,411.79,900.0,406.2682,406.288,406.209,406.209,900.0
2023-11-21 11:45:00,411.79,411.91,411.7,411.85,3443.0,406.209,406.3274,406.1203,406.2682,3443.0
2023-11-21 11:50:00,411.84,412.07,411.84,411.92,2076.0,406.2584,406.4853,406.2584,406.3373,2076.0
2023-11-21 11:55:00,411.85,412.02,411.82,412.0,3566.0,406.2682,406.4359,406.2386,406.4162,3566.0
2023-11-21 12:00:00,412.03,412.2,412.02,412.16,2190.0,406.4458,406.6135,406.4359,406.574,2190.0
2023-11-21 12:05:00,412.13,412.34,412.04,412.34,2073.0,406.5444,406.7516,406.4557,406.7516,2073.0
2023-11-21 12:10:00,412.55,412.62,412.43,412.59,2649.0,406.9587,407.0278,406.8404,406.9982,2649.0
2023-11-21 12:15:00,412.69,412.7,412.48,412.48,1435.0,407.0969,407.1067,406.8897,406.8897,1435.0
2023-11-21 12:20:00,412.42,412.53,412.42,412.46,1457.0,406.8305,406.939,406.8305,406.87,1457.0
2023-11-21 12:25:00,412.46,412.57,412.29,412.42,1941.0,406.87,406.9785,406.7023,406.8305,1941.0
2023-11-21 12:30:00,412.4,412.44,412.13,412.29,4679.0,406.8108,406.8502,406.5444,406.7023,4679.0
2023-11-21 12:35:00,412.21,412.45,411.96,412.41,1625.0,406.6234,406.8601,406.3767,406.8206,1625.0
2023-11-21 12:40:00,412.56,412.57,412.48,412.49,2327.0,406.9686,406.9785,406.8897,406.8996,2327.0
2023-11-21 12:45:00,412.49,412.67,412.22,412.67,2846.0,406.8996,407.0771,406.6332,407.0771,2846.0
2023-11-21 12:50:00,412.69,412.7,412.55,412.55,1827.0,407.0969,407.1067,406.9587,406.9587,1827.0
2023-11-21 12:55:00,412.54,412.62,412.54,412.62,1463.0,406.9489,407.0278,406.9489,407.0278,1463.0
2023-11-21 13:00:00,412.63,412.63,412.29,412.36,2593.0,407.0377,407.0377,406.7023,406.7713,2593.0
2023-11-21 13:05:00,412.41,412.51,412.29,412.51,2661.0,406.8206,406.9193,406.7023,406.9193,2661.0
2023-11-21 13:10:00,412.49,412.49,412.31,412.4,1814.0,406.8996,406.8996,406.722,406.8108,1814.0
2023-11-21 13:15:00,412.31,412.31,412.16,412.16,1050.0,406.722,406.722,406.574,406.574,1050.0
2023-11-21 13:20:00,412.14,412.32,412.12,412.15,1874.0,406.5543,406.7319,406.5346,406.5642,1874.0
2023-11-21 13:25:00,412.04,412.21,411.9,412.21,879.0,406.4557,406.6234,406.3176,406.6234,879.0
2023-11-21 13:30:00,412.29,412.63,412.29,412.63,3959.0,406.7023,407.0377,406.7023,407.0377,3959.0
2023-11-21 13:35:00,412.62,412.65,412.48,412.5,861.0,407.0278,407.0574,406.8897,406.9094,861.0
2023-11-21 13:40:00,412.55,412.97,412.55,412.81,2980.0,406.9587,407.3731,406.9587,407.2152,2980.0
2023-11-21 13:45:00,412.85,413.0,412.68,412.76,1735.0,407.2547,407.4027,407.087,407.1659,1735.0
2023-11-21 13:50:00,412.86,413.01,412.79,413.01,926.0,407.2645,407.4125,407.1955,407.4125,926.0
2023-11-21 13:55:00,412.89,412.89,412.7,412.84,2120.0,407.2941,407.2941,407.1067,407.2448,2120.0
2023-11-21 14:00:00,412.67,413.04,412.58,413.03,3622.0,407.0771,407.4421,406.9883,407.4322,3622.0
2023-11-21 14:05:00,412.7,413.08,412.7,412.77,1294.0,407.1067,407.4816,407.1067,407.1758,1294.0
2023-11-21 14:10:00,412.73,412.91,412.69,412.84,2173.0,407.1363,407.3139,407.0969,407.2448,2173.0
2023-11-21 14:15:00,412.93,413.07,412.7,412.74,2047.0,407.3336,407.4717,407.1067,407.1462,2047.0
2023-11-21 14:20:00,412.82,412.83,412.5,412.61,3443.0,407.2251,407.235,406.9094,407.0179,3443.0
2023-11-21 14:25:00,412.62,412.7,412.48,412.49,4491.0,407.0278,407.1067,406.8897,406.8996,4491.0
2023-11-21 14:30:00,412.54,412.77,412.5,412.5,2525.0,406.9489,407.1758,406.9094,406.9094,2525.0
2023-11-21 14:35:00,412.54,412.88,412.53,412.66,12017.0,406.9489,407.2843,406.939,407.0673,12017.0
2023-11-21 14:40:00,412.79,412.88,412.69,412.78,1287.0,407.1955,407.2843,407.0969,407.1856,1287.0
2023-11-21 14:45:00,412.69,412.76,412.56,412.68,3809.0,407.0969,407.1659,406.9686,407.087,3809.0
2023-11-21 14:50:00,412.61,412.66,412.47,412.6,3110.0,407.0179,407.0673,406.8798,407.0081,3110.0
2023-11-21 14:55:00,412.6,412.82,412.5,412.82,5779.0,407.0081,407.2251,406.9094,407.2251,5779.0
2023-11-21 15:00:00,412.82,413.17,412.82,412.82,2333.0,407.2251,407.5703,407.2251,407.2251,2333.0
2023-11-21 15:05:00,412.96,413.21,412.93,412.97,2014.0,407.3632,407.6098,407.3336,407.3731,2014.0
2023-11-21 15:10:00,412.96,413.13,412.95,413.11,1683.0,407.3632,407.5309,407.3533,407.5112,1683.0
2023-11-21 15:15:00,413.16,413.32,413.08,413.16,4644.0,407.5605,407.7183,407.4816,407.5605,4644.0
2023-11-21 15:20:00,413.22,413.22,413.03,413.13,2347.0,407.6197,407.6197,407.4322,407.5309,2347.0
2023-11-21 15:25:00,413.01,413.3,412.98,413.28,3120.0,407.4125,407.6986,407.3829,407.6789,3120.0
2023-11-21 15:30:00,413.34,413.34,412.99,413.05,5031.0,407.738,407.738,407.3928,407.452,5031.0
2023-11-21 15:35:00,413.05,413.09,412.86,413.04,2684.0,407.452,407.4914,407.2645,407.4421,2684.0
2023-11-21 15:40:00,413.07,413.12,412.96,413.1,4416.0,407.4717,407.521,407.3632,407.5013,4416.0
2023-11-21 15:45:00,413.08,413.38,412.96,413.38,7802.0,407.4816,407.7775,407.3632,407.7775,7802.0
2023-11-21 15:50:00,413.34,413.78,413.24,413.78,8527.0,407.738,408.1721,407.6394,408.1721,8527.0
2023-11-21 15:55:00,413.77,413.88,413.02,413.81,45734.0,408.1622,408.2707,407.4224,408.2017,45734.0
2023-11-22 09:30:00,415.29,415.87,413.88,415.67,30317.0,409.6616,410.2338,408.2707,410.0365,30317.0
2023-11-22 09:35:00,415.2,415.93,415.12,415.93,7401.0,409.5728,410.2929,409.4939,410.2929,7401.0
2023-11-22 09:40:00,416.08,416.36,415.76,416.0,2802.0,410.4409,410.7171,410.1252,410.362,2802.0
2023-11-22 09:45:00,415.65,416.3,415.52,415.52,10074.0,410.0167,410.6579,409.8885,409.8885,10074.0
2023-11-22 09:50:00,415.72,415.72,415.22,415.48,7620.0,410.0858,410.0858,409.5926,409.849,7620.0
2023-11-22 09:55:00,415.51,415.8,415.04,415.79,6303.0,409.8786,410.1647,409.415,410.1548,6303.0
2023-11-22 10:00:00,415.99,415.99,415.44,415.53,4202.0,410.3521,410.3521,409.8096,409.8984,4202.0
2023-11-22 10:05:00,415.68,415.72,415.25,415.25,7156.0,410.0463,410.0858,409.6222,409.6222,7156.0
2023-11-22 10:10:00,415.0,415.55,415.0,415.54,3044.0,409.3755,409.9181,409.3755,409.9082,3044.0
2023-11-22 10:15:00,415.6,415.89,414.7,415.38,20965.0,409.9674,410.2535,409.0796,409.7504,20965.0
2023-11-22 10:20:00,415.4,416.55,415.39,416.34,5499.0,409.7701,410.9045,409.7603,410.6974,5499.0
2023-11-22 10:25:00,416.36,416.59,416.06,416.59,1661.0,410.7171,410.944,410.4212,410.944,1661.0
2023-11-22 10:30:00,416.69,416.82,416.47,416.61,2660.0,411.0426,411.1709,410.8256,410.9637,2660.0
2023-11-22 10:35:00,416.6,416.94,416.49,416.94,7817.0,410.9539,411.2893,410.8454,411.2893,7817.0
2023-11-22 10:40:00,416.89,417.73,416.86,417.65,7200.0,411.2399,412.0685,411.2103,411.9896,7200.0
2023-11-22 10:45:00,417.48,417.54,416.86,417.06,6528.0,411.8219,411.8811,411.2103,411.4076,6528.0
2023-11-22 10:50:00,417.19,417.34,416.6,417.13,20436.0,411.5359,411.6838,410.9539,411.4767,20436.0
2023-11-22 10:55:00,417.27,417.27,416.63,416.8,4822.0,411.6148,411.6148,410.9835,411.1511,4822.0
2023-11-22 11:00:00,416.83,417.49,416.83,417.3,8933.0,411.1807,411.8318,411.1807,411.6444,8933.0
2023-11-22 11:05:00,417.56,417.78,417.29,417.54,2485.0,411.9008,412.1179,411.6345,411.8811,2485.0
2023-11-22 11:10:00,417.44,417.64,417.34,417.54,1855.0,411.7825,411.9798,411.6838,411.8811,1855.0
2023-11-22 11:15:00,417.49,417.57,417.17,417.19,5082.0,411.8318,411.9107,411.5161,411.5359,5082.0
2023-11-22 11:20:00,417.17,417.35,416.97,417.25,4572.0,411.5161,411.6937,411.3188,411.5951,4572.0
2023-11-22 11:25:00,417.25,417.28,416.93,417.19,5555.0,411.5951,411.6246,411.2794,411.5359,5555.0
2023-11-22 11:30:00,417.19,417.46,417.19,417.39,5331.0,411.5359,411.8022,411.5359,411.7332,5331.0
2023-11-22 11:35:00,417.44,417.61,417.36,417.53,4401.0,411.7825,411.9502,411.7036,411.8713,4401.0
2023-11-22 11:40:00,417.61,417.61,417.33,417.48,3062.0,411.9502,411.9502,411.674,411.8219,3062.0
2023-11-22 11:45:00,417.6,417.6,417.25,417.29,3604.0,411.9403,411.9403,411.5951,411.6345,3604.0
2023-11-22 11:50:00,417.31,417.5,416.89,416.89,3357.0,411.6542,411.8417,411.2399,411.2399,3357.0
2023-11-22 11:55:00,416.82,417.55,416.82,417.31,6828.0,411.1709,411.891,411.1709,411.6542,6828.0
2023-11-22 12:00:00,417.41,417.55,417.33,417.46,2626.0,411.7529,411.891,411.674,411.8022,2626.0
2023-11-22 12:05:00,417.45,417.48,417.36,417.36,4652.0,411.7923,411.8219,411.7036,411.7036,4652.0
2023-11-22 12:10:00,417.45,417.45,416.96,417.09,3162.0,411.7923,411.7923,411.309,411.4372,3162.0
2023-11-22 12:15:00,416.99,417.08,416.61,416.77,3510.0,411.3386,411.4274,410.9637,411.1216,3510.0
2023-11-22 12:20:00,416.9,417.32,416.88,417.29,3679.0,411.2498,411.6641,411.2301,411.6345,3679.0
2023-11-22 12:25:00,417.17,417.19,416.93,417.15,1727.0,411.5161,411.5359,411.2794,411.4964,1727.0
2023-11-22 12:30:00,416.97,417.1,416.59,416.99,4010.0,411.3188,411.4471,410.944,411.3386,4010.0
2023-11-22 12:35:00,417.01,417.01,416.36,416.36,6430.0,411.3583,411.3583,410.7171,410.7171,6430.0
2023-11-22 12:40:00,416.43,416.43,416.09,416.19,2663.0,410.7862,410.7862,410.4508,410.5494,2663.0
2023-11-22 12:45:00,416.1,416.27,416.1,416.11,4114.0,410.4606,410.6283,410.4606,410.4705,4114.0
2023-11-22 12:50:00,416.1,416.59,416.1,416.41,9231.0,410.4606,410.944,410.4606,410.7664,9231.0
2023-11-22 12:55:00,416.41,416.5,416.35,416.5,1225.0,410.7664,410.8552,410.7072,410.8552,1225.0
2023-11-22 13:00:00,416.44,416.61,416.39,416.39,2648.0,410.796,410.9637,410.7467,410.7467,2648.0
2023-11-22 13:05:00,416.49,416.54,416.39,416.54,2478.0,410.8454,410.8947,410.7467,410.8947,2478.0
2023-11-22 13:10:00,416.42,416.57,416.37,416.5,2543.0,410.7763,410.9243,410.727,410.8552,2543.0
2023-11-22 13:15:00,416.56,416.57,416.23,416.47,2102.0,410.9144,410.9243,410.5889,410.8256,2102.0
2023-11-22 13:20:00,416.48,416.54,416.45,416.54,3007.0,410.8355,410.8947,410.8059,410.8947,3007.0
2023-11-22 13:25:00,416.53,416.53,416.23,416.23,3501.0,410.8848,410.8848,410.5889,410.5889,3501.0
2023-11-22 13:30:00,416.24,416.24,416.19,416.19,600.0,410.5987,410.5987,410.5494,410.5494,600.0
2023-11-22 13:35:00,416.17,416.32,416.03,416.14,1900.0,410.5297,410.6777,410.3916,410.5001,1900.0
2023-11-22 13:40:00,416.0,416.08,415.95,415.98,1303.0,410.362,410.4409,410.3127,410.3423,1303.0
2023-11-22 13:45:00,415.98,416.14,415.97,416.0,3114.0,410.3423,410.5001,410.3324,410.362,3114.0
2023-11-22 13:50:00,416.08,416.3,415.87,416.29,4071.0,410.4409,410.6579,410.2338,410.6481,4071.0
2023-11-22 13:55:00,416.17,416.35,416.0,416.03,5114.0,410.5297,410.7072,410.362,410.3916,5114.0
2023-11-22 14:00:00,416.06,416.47,416.06,416.27,3060.0,410.4212,410.8256,410.4212,410.6283,3060.0
2023-11-22 14:05:00,416.27,416.36,416.25,416.28,1222.0,410.6283,410.7171,410.6086,410.6382,1222.0
2023-11-22 14:10:00,416.34,416.38,416.08,416.08,2676.0,410.6974,410.7368,410.4409,410.4409,2676.0
2023-11-22 14:15:00,416.03,416.37,415.87,416.37,1299.0,410.3916,410.727,410.2338,410.727,1299.0
2023-11-22 14:20:00,416.29,416.29,416.11,416.11,3610.0,410.6481,410.6481,410.4705,410.4705,3610.0
2023-11-22 14:25:00,416.23,416.35,416.16,416.34,4047.0,410.5889,410.7072,410.5198,410.6974,4047.0
2023-11-22 14:30:00,416.22,416.22,415.92,416.03,1953.0,410.579,410.579,410.2831,410.3916,1953.0
2023-11-22 14:35:00,416.09,416.09,415.56,415.65,7553.0,410.4508,410.4508,409.928,410.0167,7553.0
2023-11-22 14:40:00,415.49,415.93,415.36,415.93,1105.0,409.8589,410.2929,409.7307,410.2929,1105.0
2023-11-22 14:45:00,415.83,415.83,415.62,415.77,1007.0,410.1943,410.1943,409.9871,410.1351,1007.0
2023-11-22 14:50:00,415.88,416.31,415.88,416.31,1412.0,410.2436,410.6678,410.2436,410.6678,1412.0
2023-11-22 14:55:00,416.28,416.45,416.12,416.12,2876.0,410.6382,410.8059,410.4804,410.4804,2876.0
2023-11-22 15:00:00,416.09,416.3,416.07,416.3,3825.0,410.4508,410.6579,410.431,410.6579,3825.0
2023-11-22 15:05:00,416.26,416.31,415.98,416.17,4538.0,410.6185,410.6678,410.3423,410.5297,4538.0
2023-11-22 15:10:00,416.02,416.02,415.98,415.98,300.0,410.3817,410.3817,410.3423,410.3423,300.0
2023-11-22 15:15:00,416.16,416.26,416.1,416.17,1582.0,410.5198,410.6185,410.4606,410.5297,1582.0
2023-11-22 15:20:00,416.17,416.18,415.88,415.97,4376.0,410.5297,410.5396,410.2436,410.3324,4376.0
2023-11-22 15:25:00,415.86,416.02,415.83,415.93,2525.0,410.2239,410.3817,410.1943,410.2929,2525.0
2023-11-22 15:30:00,415.94,415.94,415.74,415.84,3242.0,410.3028,410.3028,410.1055,410.2042,3242.0
2023-11-22 15:35:00,415.78,415.78,415.46,415.58,4818.0,410.145,410.145,409.8293,409.9477,4818.0
2023-11-22 15:40:00,415.62,415.73,415.51,415.58,4444.0,409.9871,410.0957,409.8786,409.9477,4444.0
2023-11-22 15:45:00,415.46,415.73,415.37,415.72,5925.0,409.8293,410.0957,409.7405,410.0858,5925.0
2023-11-22 15:50:00,415.51,415.61,415.33,415.49,7752.0,409.8786,409.9773,409.7011,409.8589,7752.0
2023-11-22 15:55:00,415.42,415.57,414.98,415.02,37290.0,409.7899,409.9378,409.3558,409.3953,37290.0
2023-11-24 09:30:00,416.02,416.02,414.05,414.05,17817.0,410.3817,410.3817,408.4384,408.4384,17817.0
2023-11-24 09:35:00,414.53,414.53,412.96,413.34,3856.0,408.9119,408.9119,407.3632,407.738,3856.0
2023-11-24 09:40:00,413.33,413.45,412.78,413.21,5026.0,407.7282,407.8466,407.1856,407.6098,5026.0
2023-11-24 09:45:00,412.98,414.33,412.76,414.33,11434.0,407.3829,408.7146,407.1659,408.7146,11434.0
2023-11-24 09:50:00,413.61,414.36,413.6,413.95,3816.0,408.0044,408.7442,407.9945,408.3398,3816.0
2023-11-24 09:55:00,414.17,414.75,413.84,414.75,2956.0,408.5568,409.1289,408.2313,409.1289,2956.0
2023-11-24 10:00:00,414.71,414.72,414.31,414.69,1975.0,409.0895,409.0993,408.6949,409.0697,1975.0
2023-11-24 10:05:00,414.85,415.42,414.44,414.44,7919.0,409.2276,409.7899,408.8231,408.8231,7919.0
2023-11-24 10:10:00,414.5,414.5,414.5,414.5,100.0,408.8823,408.8823,408.8823,408.8823,100.0
2023-11-24 10:15:00,414.56,414.7,414.37,414.7,1474.0,408.9415,409.0796,408.7541,409.0796,1474.0
2023-11-24 10:20:00,414.87,415.11,414.6,415.01,1629.0,409.2473,409.4841,408.981,409.3854,1629.0
2023-11-24 10:25:00,414.64,414.64,414.42,414.6,665.0,409.0204,409.0204,408.8034,408.981,665.0
2023-11-24 10:30:00,414.67,414.83,414.22,414.22,1795.0,409.05,409.2078,408.6061,408.6061,1795.0
2023-11-24 10:35:00,414.2,414.25,413.94,413.94,704.0,408.5864,408.6357,408.3299,408.3299,704.0
2023-11-24 10:40:00,413.73,414.26,413.72,414.16,2295.0,408.1228,408.6456,408.1129,408.5469,2295.0
2023-11-24 10:45:00,414.19,414.31,413.9,414.31,2420.0,408.5765,408.6949,408.2905,408.6949,2420.0
2023-11-24 10:50:00,414.12,414.42,413.85,414.37,6092.0,408.5075,408.8034,408.2411,408.7541,6092.0
2023-11-24 10:55:00,414.12,414.37,413.86,413.95,7877.0,408.5075,408.7541,408.251,408.3398,7877.0
2023-11-24 11:00:00,413.82,414.1,413.75,413.96,1613.0,408.2115,408.4877,408.1425,408.3496,1613.0
2023-11-24 11:05:00,413.85,414.22,413.76,414.05,1300.0,408.2411,408.6061,408.1523,408.4384,1300.0
2023-11-24 11:10:00,414.03,414.39,414.03,414.35,2379.0,408.4187,408.7738,408.4187,408.7344,2379.0
2023-11-24 11:15:00,414.35,414.72,414.34,414.56,1714.0,408.7344,409.0993,408.7245,408.9415,1714.0
2023-11-24 11:20:00,414.42,414.43,414.29,414.37,839.0,408.8034,408.8133,408.6752,408.7541,839.0
2023-11-24 11:25:00,414.35,414.35,413.92,413.94,2146.0,408.7344,408.7344,408.3102,408.3299,2146.0
2023-11-24 11:30:00,414.1,414.42,414.07,414.39,2710.0,408.4877,408.8034,408.4581,408.7738,2710.0
2023-11-24 11:35:00,414.32,414.43,414.13,414.15,1886.0,408.7048,408.8133,408.5173,408.5371,1886.0
2023-11-24 11:40:00,414.04,414.17,414.03,414.08,1075.0,408.4286,408.5568,408.4187,408.468,1075.0
2023-11-24 11:45:00,414.19,414.55,414.09,414.55,2209.0,408.5765,408.9316,408.4779,408.9316,2209.0
2023-11-24 11:50:00,414.46,414.47,414.27,414.28,950.0,408.8429,408.8527,408.6554,408.6653,950.0
2023-11-24 11:55:00,414.38,414.48,414.17,414.48,4819.0,408.7639,408.8626,408.5568,408.8626,4819.0
2023-11-24 12:00:00,414.46,414.69,414.4,414.41,3767.0,408.8429,409.0697,408.7837,408.7935,3767.0
2023-11-24 12:05:00,414.38,414.52,414.29,414.35,1304.0,408.7639,408.902,408.6752,408.7344,1304.0
2023-11-24 12:10:00,414.34,414.49,414.26,414.47,1902.0,408.7245,408.8725,408.6456,408.8527,1902.0
2023-11-24 12:15:00,414.49,414.55,414.21,414.21,1825.0,408.8725,408.9316,408.5963,408.5963,1825.0
2023-11-24 12:20:00,414.28,414.28,413.71,413.74,3104.0,408.6653,408.6653,408.103,408.1326,3104.0
2023-11-24 12:25:00,413.77,413.83,413.34,413.47,5648.0,408.1622,408.2214,407.738,407.8663,5648.0
2023-11-24 12:30:00,413.7,414.29,413.7,414.29,1762.0,408.0932,408.6752,408.0932,408.6752,1762.0
2023-11-24 12:35:00,414.43,414.45,413.99,414.16,4085.0,408.8133,408.833,408.3792,408.5469,4085.0
2023-11-24 12:40:00,414.32,414.49,414.27,414.36,2360.0,408.7048,408.8725,408.6554,408.7442,2360.0
2023-11-24 12:45:00,414.44,414.56,414.16,414.16,7025.0,408.8231,408.9415,408.5469,408.5469,7025.0
2023-11-24 12:50:00,414.19,414.36,413.91,414.35,5537.0,408.5765,408.7442,408.3003,408.7344,5537.0
2023-11-24 12:55:00,414.53,415.0,414.38,414.99,12561.0,408.9119,409.3755,408.7639,409.3657,12561.0
2023-11-27 09:30:00,412.41,413.24,410.89,411.06,21839.0,407.7088,408.5293,406.2061,406.3742,21839.0
2023-11-27 09:35:00,411.23,412.28,411.03,411.06,12395.0,406.5422,407.5803,406.3445,406.3742,12395.0
2023-11-27 09:40:00,411.07,412.44,410.55,412.19,15439.0,406.3841,407.7385,405.87,407.4913,15439.0
2023-11-27 09:45:00,411.92,412.61,411.87,412.41,10666.0,407.2244,407.9065,407.1749,407.7088,10666.0
2023-11-27 09:50:00,412.31,412.47,411.22,411.74,13768.0,407.6099,407.7681,406.5324,407.0464,13768.0
2023-11-27 09:55:00,411.63,411.91,410.83,411.91,11261.0,406.9377,407.2145,406.1468,407.2145,11261.0
2023-11-27 10:00:00,412.16,412.41,411.73,411.84,15486.0,407.4616,407.7088,407.0365,407.1453,15486.0
2023-11-27 10:05:00,411.84,411.99,411.18,411.9,13230.0,407.1453,407.2936,406.4928,407.2046,13230.0
2023-11-27 10:10:00,411.82,412.01,410.79,411.35,16042.0,407.1255,407.3134,406.1073,406.6609,16042.0
2023-11-27 10:15:00,411.32,411.41,410.38,410.72,9267.0,406.6312,406.7202,405.7019,406.0381,9267.0
2023-11-27 10:20:00,410.73,411.12,410.62,410.78,7618.0,406.0479,406.4335,405.9392,406.0974,7618.0
2023-11-27 10:25:00,410.8,411.35,410.8,411.33,3265.0,406.1171,406.6609,406.1171,406.6411,3265.0
2023-11-27 10:30:00,411.38,411.68,411.35,411.54,2300.0,406.6905,406.9871,406.6609,406.8487,2300.0
2023-11-27 10:35:00,411.66,411.94,411.55,411.85,7958.0,406.9673,407.2442,406.8586,407.1552,7958.0
2023-11-27 10:40:00,411.85,412.0,411.61,411.94,3359.0,407.1552,407.3035,406.9179,407.2442,3359.0
2023-11-27 10:45:00,411.79,411.88,411.64,411.75,3395.0,407.0959,407.1848,406.9476,407.0563,3395.0
2023-11-27 10:50:00,411.72,412.31,411.64,412.05,16465.0,407.0267,407.6099,406.9476,407.3529,16465.0
2023-11-27 10:55:00,411.87,412.66,411.87,412.56,4454.0,407.1749,407.9559,407.1749,407.8571,4454.0
2023-11-27 11:00:00,412.63,413.02,412.41,412.55,7178.0,407.9263,408.3118,407.7088,407.8472,7178.0
2023-11-27 11:05:00,412.63,413.0,412.35,413.0,4954.0,407.9263,408.2921,407.6495,408.2921,4954.0
2023-11-27 11:10:00,413.0,413.15,412.97,413.15,7851.0,408.2921,408.4404,408.2624,408.4404,7851.0
2023-11-27 11:15:00,413.15,413.53,413.03,413.33,5693.0,408.4404,408.816,408.3217,408.6183,5693.0
2023-11-27 11:20:00,413.38,413.64,413.3,413.58,4537.0,408.6677,408.9248,408.5886,408.8655,4537.0
2023-11-27 11:25:00,413.57,413.73,413.47,413.62,6443.0,408.8556,409.0137,408.7567,408.905,6443.0
2023-11-27 11:30:00,413.52,413.62,413.06,413.3,4140.0,408.8061,408.905,408.3514,408.5886,4140.0
2023-11-27 11:35:00,413.32,413.59,413.18,413.18,4994.0,408.6084,408.8753,408.47,408.47,4994.0
2023-11-27 11:40:00,413.28,413.46,413.2,413.36,6815.0,408.5689,408.7468,408.4898,408.648,6815.0
2023-11-27 11:45:00,413.36,413.48,412.97,413.37,7311.0,408.648,408.7666,408.2624,408.6578,7311.0
2023-11-27 11:50:00,413.37,413.79,413.37,413.77,2828.0,408.6578,409.0731,408.6578,409.0533,2828.0
2023-11-27 11:55:00,413.76,414.01,413.09,413.09,3178.0,409.0434,409.2906,408.381,408.381,3178.0
2023-11-27 12:00:00,412.79,413.38,412.79,413.31,3065.0,408.0845,408.6677,408.0845,408.5985,3065.0
2023-11-27 12:05:00,413.33,413.55,413.28,413.28,4398.0,408.6183,408.8358,408.5689,408.5689,4398.0
2023-11-27 12:10:00,413.35,413.66,413.35,413.61,3236.0,408.6381,408.9445,408.6381,408.8951,3236.0
2023-11-27 12:15:00,413.61,413.61,413.35,413.47,1840.0,408.8951,408.8951,408.6381,408.7567,1840.0
2023-11-27 12:20:00,413.45,413.46,413.07,413.08,1547.0,408.7369,408.7468,408.3613,408.3712,1547.0
2023-11-27 12:25:00,413.16,413.27,412.92,413.27,3997.0,408.4502,408.559,408.213,408.559,3997.0
2023-11-27 12:30:00,413.27,413.52,413.22,413.39,1626.0,408.559,408.8061,408.5096,408.6776,1626.0
2023-11-27 12:35:00,413.47,413.76,413.46,413.71,2796.0,408.7567,409.0434,408.7468,408.994,2796.0
2023-11-27 12:40:00,413.71,413.83,413.66,413.75,2771.0,408.994,409.1126,408.9445,409.0335,2771.0
2023-11-27 12:45:00,413.74,413.74,413.47,413.48,3634.0,409.0236,409.0236,408.7567,408.7666,3634.0
2023-11-27 12:50:00,413.48,413.51,413.33,413.34,4327.0,408.7666,408.7963,408.6183,408.6282,4327.0
2023-11-27 12:55:00,413.35,413.39,413.26,413.37,1199.0,408.6381,408.6776,408.5491,408.6578,1199.0
2023-11-27 13:00:00,413.38,413.38,413.2,413.28,1369.0,408.6677,408.6677,408.4898,408.5689,1369.0
2023-11-27 13:05:00,413.26,413.28,413.1,413.1,2946.0,408.5491,408.5689,408.3909,408.3909,2946.0
2023-11-27 13:10:00,413.02,413.33,413.02,413.17,4420.0,408.3118,408.6183,408.3118,408.4601,4420.0
2023-11-27 13:15:00,413.32,413.33,413.01,413.01,2898.0,408.6084,408.6183,408.302,408.302,2898.0
2023-11-27 13:20:00,412.99,413.06,412.87,412.87,2003.0,408.2822,408.3514,408.1635,408.1635,2003.0
2023-11-27 13:25:00,412.96,413.08,412.83,413.04,3316.0,408.2525,408.3712,408.124,408.3316,3316.0
2023-11-27 13:30:00,413.09,413.37,413.08,413.19,2788.0,408.381,408.6578,408.3712,408.4799,2788.0
2023-11-27 13:35:00,413.19,413.24,412.93,412.97,2651.0,408.4799,408.5293,408.2229,408.2624,2651.0
2023-11-27 13:40:00,412.95,413.04,412.84,412.95,3673.0,408.2426,408.3316,408.1339,408.2426,3673.0
2023-11-27 13:45:00,413.03,413.33,413.0,413.19,3664.0,408.3217,408.6183,408.2921,408.4799,3664.0
2023-11-27 13:50:00,413.28,413.34,413.22,413.22,1565.0,408.5689,408.6282,408.5096,408.5096,1565.0
2023-11-27 13:55:00,413.23,413.54,413.18,413.46,5023.0,408.5194,408.8259,408.47,408.7468,5023.0
2023-11-27 14:00:00,413.49,413.77,413.49,413.75,1734.0,408.7765,409.0533,408.7765,409.0335,1734.0
2023-11-27 14:05:00,413.79,413.81,413.57,413.58,2384.0,409.0731,409.0928,408.8556,408.8655,2384.0
2023-11-27 14:10:00,413.56,413.57,413.45,413.51,2008.0,408.8457,408.8556,408.7369,408.7963,2008.0
2023-11-27 14:15:00,413.51,413.59,413.35,413.59,2858.0,408.7963,408.8753,408.6381,408.8753,2858.0
2023-11-27 14:20:00,413.53,413.6,413.41,413.57,4344.0,408.816,408.8852,408.6974,408.8556,4344.0
2023-11-27 14:25:00,413.57,413.57,413.42,413.45,1901.0,408.8556,408.8556,408.7073,408.7369,1901.0
2023-11-27 14:30:00,413.47,413.48,413.19,413.42,3477.0,408.7567,408.7666,408.4799,408.7073,3477.0
2023-11-27 14:35:00,413.41,413.62,413.38,413.38,2497.0,408.6974,408.905,408.6677,408.6677,2497.0
2023-11-27 14:40:00,413.27,413.35,412.93,413.03,4770.0,408.559,408.6381,408.2229,408.3217,4770.0
2023-11-27 14:45:00,413.11,413.11,412.66,412.74,2582.0,408.4008,408.4008,407.9559,408.035,2582.0
2023-11-27 14:50:00,412.74,412.96,412.73,412.94,2821.0,408.035,408.2525,408.0251,408.2328,2821.0
2023-11-27 14:55:00,412.94,413.22,412.93,413.21,4548.0,408.2328,408.5096,408.2229,408.4997,4548.0
2023-11-27 15:00:00,413.21,413.21,413.06,413.09,2610.0,408.4997,408.4997,408.3514,408.381,2610.0
2023-11-27 15:05:00,413.1,413.2,413.02,413.12,3956.0,408.3909,408.4898,408.3118,408.4107,3956.0
2023-11-27 15:10:00,413.16,413.16,412.85,412.87,2712.0,408.4502,408.4502,408.1438,408.1635,2712.0
2023-11-27 15:15:00,412.78,413.35,412.78,413.35,5804.0,408.0746,408.6381,408.0746,408.6381,5804.0
2023-11-27 15:20:00,413.4,413.4,413.1,413.1,2895.0,408.6875,408.6875,408.3909,408.3909,2895.0
2023-11-27 15:25:00,413.1,413.29,413.1,413.19,5131.0,408.3909,408.5788,408.3909,408.4799,5131.0
2023-11-27 15:30:00,413.29,413.34,412.82,412.94,8706.0,408.5788,408.6282,408.1141,408.2328,8706.0
2023-11-27 15:35:00,412.98,413.14,412.93,412.95,7922.0,408.2723,408.4305,408.2229,408.2426,7922.0
2023-11-27 15:40:00,413.02,413.02,412.56,412.59,17343.0,408.3118,408.3118,407.8571,407.8867,17343.0
2023-11-27 15:45:00,412.58,412.78,412.31,412.57,16944.0,407.8769,408.0746,407.6099,407.867,16944.0
2023-11-27 15:50:00,412.68,412.72,412.18,412.21,13556.0,407.9757,408.0153,407.4814,407.5111,13556.0
2023-11-27 15:55:00,412.12,412.53,411.98,412.23,54106.0,407.4221,407.8274,407.2837,407.5308,54106.0
2023-11-28 09:30:00,411.0,411.99,410.01,410.89,51570.0,406.3149,407.2936,405.3362,406.2061,51570.0
2023-11-28 09:35:00,411.38,412.77,411.38,412.63,4600.0,406.6905,408.0647,406.6905,407.9263,4600.0
2023-11-28 09:40:00,412.66,412.7,412.25,412.25,5189.0,407.9559,407.9955,407.5506,407.5506,5189.0
2023-11-28 09:45:00,412.56,412.57,411.37,412.42,8646.0,407.8571,407.867,406.6806,407.7187,8646.0
2023-11-28 09:50:00,412.42,412.8,412.15,412.74,5844.0,407.7187,408.0943,407.4518,408.035,5844.0
2023-11-28 09:55:00,412.82,413.17,412.76,413.05,3082.0,408.1141,408.4601,408.0548,408.3415,3082.0
2023-11-28 10:00:00,412.96,413.74,412.96,413.64,2981.0,408.2525,409.0236,408.2525,408.9248,2981.0
2023-11-28 10:05:00,413.5,413.8,413.49,413.75,5273.0,408.7864,409.0829,408.7765,409.0335,5273.0
2023-11-28 10:10:00,413.76,414.21,413.62,413.9,2460.0,409.0434,409.4883,408.905,409.1818,2460.0
2023-11-28 10:15:00,414.1,414.28,413.92,414.15,9633.0,409.3795,409.5575,409.2016,409.429,9633.0
2023-11-28 10:20:00,414.14,414.27,413.74,413.78,8879.0,409.4191,409.5476,409.0236,409.0632,8879.0
2023-11-28 10:25:00,413.78,414.0,413.52,413.52,2270.0,409.0632,409.2807,408.8061,408.8061,2270.0
2023-11-28 10:30:00,413.44,413.91,413.44,413.88,6705.0,408.7271,409.1917,408.7271,409.162,6705.0
2023-11-28 10:35:00,413.84,414.3,413.74,414.18,13628.0,409.1225,409.5772,409.0236,409.4586,13628.0
2023-11-28 10:40:00,414.32,415.56,414.32,415.56,15351.0,409.597,410.8229,409.597,410.8229,15351.0
2023-11-28 10:45:00,415.4,415.66,414.68,414.68,13431.0,410.6647,410.9217,409.9529,409.9529,13431.0
2023-11-28 10:50:00,414.85,415.35,414.84,415.35,2009.0,410.121,410.6153,410.1111,410.6153,2009.0
2023-11-28 10:55:00,415.35,415.43,414.94,415.42,3050.0,410.6153,410.6944,410.21,410.6845,3050.0
2023-11-28 11:00:00,415.58,415.91,415.52,415.68,2902.0,410.8427,411.1689,410.7833,410.9415,2902.0
2023-11-28 11:05:00,415.79,416.14,415.71,415.78,5804.0,411.0503,411.3963,410.9712,411.0404,5804.0
2023-11-28 11:10:00,415.8,416.06,415.66,416.06,3352.0,411.0601,411.3172,410.9217,411.3172,3352.0
2023-11-28 11:15:00,416.06,416.23,415.99,416.23,4661.0,411.3172,411.4852,411.248,411.4852,4661.0
2023-11-28 11:20:00,416.08,416.7,416.07,416.69,7912.0,411.337,411.9499,411.3271,411.94,7912.0
2023-11-28 11:25:00,416.84,417.05,416.67,417.05,9463.0,412.0883,412.2959,411.9202,412.2959,9463.0
2023-11-28 11:30:00,416.98,417.74,416.98,417.71,9563.0,412.2267,412.978,412.2267,412.9484,9563.0
2023-11-28 11:35:00,417.73,417.74,417.07,417.07,8932.0,412.9681,412.978,412.3157,412.3157,8932.0
2023-11-28 11:40:00,417.27,417.38,417.07,417.25,3651.0,412.5134,412.6221,412.3157,412.4936,3651.0
2023-11-28 11:45:00,417.38,417.39,416.83,417.05,6062.0,412.6221,412.632,412.0784,412.2959,6062.0
2023-11-28 11:50:00,416.89,417.16,416.59,416.59,4485.0,412.1377,412.4046,411.8411,411.8411,4485.0
2023-11-28 11:55:00,416.73,416.86,416.58,416.68,3736.0,411.9795,412.1081,411.8313,411.9301,3736.0
2023-11-28 12:00:00,416.68,416.76,416.18,416.33,3090.0,411.9301,412.0092,411.4358,411.5841,3090.0
2023-11-28 12:05:00,416.19,416.27,415.92,415.99,1892.0,411.4457,411.5248,411.1788,411.248,1892.0
2023-11-28 12:10:00,415.95,416.05,415.88,415.88,2943.0,411.2084,411.3073,411.1392,411.1392,2943.0
2023-11-28 12:15:00,415.8,416.15,415.61,415.61,3614.0,411.0601,411.4062,410.8723,410.8723,3614.0
2023-11-28 12:20:00,415.59,415.79,415.45,415.45,1051.0,410.8525,411.0503,410.7141,410.7141,1051.0
2023-11-28 12:25:00,415.49,415.59,415.35,415.38,1141.0,410.7537,410.8525,410.6153,410.6449,1141.0
2023-11-28 12:30:00,415.35,415.35,415.04,415.28,947.0,410.6153,410.6153,410.3088,410.5461,947.0
2023-11-28 12:35:00,415.36,415.48,415.27,415.48,2869.0,410.6252,410.7438,410.5362,410.7438,2869.0
2023-11-28 12:40:00,415.47,415.58,415.46,415.49,5211.0,410.7339,410.8427,410.724,410.7537,5211.0
2023-11-28 12:45:00,415.41,415.45,415.2,415.24,8638.0,410.6746,410.7141,410.467,410.5065,8638.0
2023-11-28 12:50:00,415.18,415.23,414.98,415.12,3761.0,410.4472,410.4966,410.2495,410.3879,3761.0
2023-11-28 12:55:00,414.9,415.0,414.77,414.89,1175.0,410.1704,410.2693,410.0419,410.1605,1175.0
2023-11-28 13:00:00,414.66,414.71,413.72,413.94,1227.0,409.9331,409.9826,409.0039,409.2214,1227.0
2023-11-28 13:05:00,414.0,414.45,414.0,414.3,2724.0,409.2807,409.7255,409.2807,409.5772,2724.0
2023-11-28 13:10:00,414.07,414.07,413.56,413.56,1115.0,409.3499,409.3499,408.8457,408.8457,1115.0
2023-11-28 13:15:00,413.99,413.99,413.99,413.99,100.0,409.2708,409.2708,409.2708,409.2708,100.0
2023-11-28 13:20:00,414.01,414.05,413.87,413.87,1662.0,409.2906,409.3301,409.1522,409.1522,1662.0
2023-11-28 13:25:00,414.05,414.78,414.05,414.78,5657.0,409.3301,410.0518,409.3301,410.0518,5657.0
2023-11-28 13:30:00,414.86,415.19,414.85,415.19,5523.0,410.1309,410.4571,410.121,410.4571,5523.0
2023-11-28 13:35:00,415.05,415.13,414.93,415.04,4284.0,410.3187,410.3978,410.2001,410.3088,4284.0
2023-11-28 13:40:00,415.0,415.0,414.95,415.0,3526.0,410.2693,410.2693,410.2198,410.2693,3526.0
2023-11-28 13:45:00,415.08,415.12,414.98,415.12,900.0,410.3484,410.3879,410.2495,410.3879,900.0
2023-11-28 13:50:00,415.05,415.16,414.95,415.0,3707.0,410.3187,410.4274,410.2198,410.2693,3707.0
2023-11-28 13:55:00,414.99,415.02,414.64,414.64,7779.0,410.2594,410.289,409.9134,409.9134,7779.0
2023-11-28 14:00:00,414.78,414.78,414.75,414.76,3510.0,410.0518,410.0518,410.0221,410.032,3510.0
2023-11-28 14:05:00,414.72,414.84,414.52,414.6,3289.0,409.9925,410.1111,409.7947,409.8738,3289.0
2023-11-28 14:10:00,414.73,414.77,414.34,414.34,1127.0,410.0023,410.0419,409.6168,409.6168,1127.0
2023-11-28 14:15:00,414.36,414.61,414.34,414.35,4711.0,409.6366,409.8837,409.6168,409.6267,4711.0
2023-11-28 14:20:00,414.44,414.65,414.31,414.32,4389.0,409.7157,409.9233,409.5871,409.597,4389.0
2023-11-28 14:25:00,414.36,414.58,414.32,414.32,3147.0,409.6366,409.8541,409.597,409.597,3147.0
2023-11-28 14:30:00,414.43,414.43,414.18,414.38,2956.0,409.7058,409.7058,409.4586,409.6563,2956.0
2023-11-28 14:35:00,414.43,414.86,414.43,414.62,3100.0,409.7058,410.1309,409.7058,409.8936,3100.0
2023-11-28 14:40:00,414.74,414.84,414.53,414.63,2528.0,410.0122,410.1111,409.8046,409.9035,2528.0
2023-11-28 14:45:00,414.61,414.84,414.58,414.84,2431.0,409.8837,410.1111,409.8541,410.1111,2431.0
2023-11-28 14:50:00,414.79,414.91,414.74,414.91,2826.0,410.0617,410.1803,410.0122,410.1803,2826.0
2023-11-28 14:55:00,414.94,414.94,414.64,414.77,3488.0,410.21,410.21,409.9134,410.0419,3488.0
2023-11-28 15:00:00,414.8,414.87,414.67,414.73,1734.0,410.0715,410.1408,409.943,410.0023,1734.0
2023-11-28 15:05:00,414.75,414.75,414.59,414.59,3094.0,410.0221,410.0221,409.8639,409.8639,3094.0
2023-11-28 15:10:00,414.7,414.73,414.4,414.41,5049.0,409.9727,410.0023,409.6761,409.686,5049.0
2023-11-28 15:15:00,414.34,414.45,414.19,414.2,3545.0,409.6168,409.7255,409.4685,409.4784,3545.0
2023-11-28 15:20:00,414.19,414.2,413.38,413.59,6036.0,409.4685,409.4784,408.6677,408.8753,6036.0
2023-11-28 15:25:00,413.51,413.73,413.51,413.61,5119.0,408.7963,409.0137,408.7963,408.8951,5119.0
2023-11-28 15:30:00,413.5,413.54,413.3,413.34,2806.0,408.7864,408.8259,408.5886,408.6282,2806.0
2023-11-28 15:35:00,413.32,413.43,413.21,413.29,7352.0,408.6084,408.7172,408.4997,408.5788,7352.0
2023-11-28 15:40:00,413.24,413.49,413.13,413.35,5106.0,408.5293,408.7765,408.4206,408.6381,5106.0
2023-11-28 15:45:00,413.36,413.94,413.29,413.93,9604.0,408.648,409.2214,408.5788,409.2115,9604.0
2023-11-28 15:50:00,414.07,414.23,413.85,414.18,21240.0,409.3499,409.508,409.1324,409.4586,21240.0
2023-11-28 15:55:00,414.09,414.09,412.95,412.98,67008.0,409.3696,409.3696,408.2426,408.2723,67008.0
2023-11-29 09:30:00,414.53,417.36,413.74,417.36,33362.0,409.8046,412.6024,409.0236,412.6024,33362.0
2023-11-29 09:35:00,417.23,417.24,416.05,416.49,5501.0,412.4738,412.4837,411.3073,411.7423,5501.0
2023-11-29 09:40:00,416.25,416.53,415.34,416.05,4510.0,411.505,411.7818,410.6054,411.3073,4510.0
2023-11-29 09:45:00,416.35,416.35,415.57,415.97,2600.0,411.6039,411.6039,410.8328,411.2282,2600.0
2023-11-29 09:50:00,415.44,415.85,415.02,415.85,3458.0,410.7043,411.1096,410.289,411.1096,3458.0
2023-11-29 09:55:00,415.73,415.93,415.35,415.93,4501.0,410.9909,411.1887,410.6153,411.1887,4501.0
2023-11-29 10:00:00,416.0,416.72,416.0,416.32,7977.0,411.2579,411.9697,411.2579,411.5742,7977.0
2023-11-29 10:05:00,416.2,416.2,415.47,415.47,3819.0,411.4556,411.4556,410.7339,410.7339,3819.0
2023-11-29 10:10:00,415.56,416.08,415.45,415.96,4364.0,410.8229,411.337,410.7141,411.2183,4364.0
2023-11-29 10:15:00,416.01,416.24,415.84,416.15,3095.0,411.2678,411.4951,411.0997,411.4062,3095.0
2023-11-29 10:20:00,416.03,416.55,416.03,416.36,3046.0,411.2875,411.8016,411.2875,411.6138,3046.0
2023-11-29 10:25:00,416.35,416.79,416.23,416.79,2974.0,411.6039,412.0389,411.4852,412.0389,2974.0
2023-11-29 10:30:00,416.45,416.75,416.45,416.64,3078.0,411.7027,411.9993,411.7027,411.8906,3078.0
2023-11-29 10:35:00,416.73,416.93,416.59,416.76,5692.0,411.9795,412.1773,411.8411,412.0092,5692.0
2023-11-29 10:40:00,416.89,417.13,416.63,416.81,3128.0,412.1377,412.375,411.8807,412.0586,3128.0
2023-11-29 10:45:00,416.77,417.18,416.68,417.16,2799.0,412.0191,412.4244,411.9301,412.4046,2799.0
2023-11-29 10:50:00,417.43,417.6,417.32,417.32,656.0,412.6716,412.8396,412.5628,412.5628,656.0
2023-11-29 10:55:00,417.58,417.87,417.51,417.59,5728.0,412.8199,413.1066,412.7507,412.8297,5728.0
2023-11-29 11:00:00,417.6,417.72,417.3,417.39,6139.0,412.8396,412.9583,412.5431,412.632,6139.0
2023-11-29 11:05:00,417.16,417.16,416.6,416.7,4473.0,412.4046,412.4046,411.851,411.9499,4473.0
2023-11-29 11:10:00,416.7,416.89,416.1,416.27,6303.0,411.9499,412.1377,411.3567,411.5248,6303.0
2023-11-29 11:15:00,416.31,416.32,415.52,415.94,5945.0,411.5643,411.5742,410.7833,411.1986,5945.0
2023-11-29 11:20:00,415.9,416.19,415.9,416.09,3623.0,411.159,411.4457,411.159,411.3468,3623.0
2023-11-29 11:25:00,416.1,416.11,415.88,415.88,1500.0,411.3567,411.3666,411.1392,411.1392,1500.0
2023-11-29 11:30:00,416.02,416.22,415.72,415.72,1911.0,411.2776,411.4754,410.9811,410.9811,1911.0
2023-11-29 11:35:00,415.72,416.19,415.72,415.86,3507.0,410.9811,411.4457,410.9811,411.1195,3507.0
2023-11-29 11:40:00,416.01,416.07,415.89,415.99,2487.0,411.2678,411.3271,411.1491,411.248,2487.0
2023-11-29 11:45:00,415.87,415.91,415.87,415.91,300.0,411.1294,411.1689,411.1294,411.1689,300.0
2023-11-29 11:50:00,415.81,416.4,415.79,416.26,3394.0,411.07,411.6533,411.0503,411.5149,3394.0
2023-11-29 11:55:00,416.31,416.4,416.16,416.4,1345.0,411.5643,411.6533,411.416,411.6533,1345.0
2023-11-29 12:00:00,416.56,416.57,416.32,416.56,2651.0,411.8115,411.8214,411.5742,411.8115,2651.0
2023-11-29 12:05:00,416.57,416.74,416.52,416.58,1700.0,411.8214,411.9894,411.7719,411.8313,1700.0
2023-11-29 12:10:00,416.58,417.07,416.57,416.88,3402.0,411.8313,412.3157,411.8214,412.1278,3402.0
2023-11-29 12:15:00,416.96,416.96,416.63,416.64,2662.0,412.2069,412.2069,411.8807,411.8906,2662.0
2023-11-29 12:20:00,416.65,416.68,416.38,416.38,4408.0,411.9005,411.9301,411.6335,411.6335,4408.0
2023-11-29 12:25:00,416.47,416.47,416.21,416.3,2353.0,411.7225,411.7225,411.4655,411.5544,2353.0
2023-11-29 12:30:00,416.34,416.6,416.32,416.58,4415.0,411.594,411.851,411.5742,411.8313,4415.0
2023-11-29 12:35:00,416.52,416.66,416.44,416.56,6128.0,411.7719,411.9103,411.6929,411.8115,6128.0
2023-11-29 12:40:00,416.56,417.18,416.54,417.18,3751.0,411.8115,412.4244,411.7917,412.4244,3751.0
2023-11-29 12:45:00,417.15,417.48,416.98,417.36,9275.0,412.3948,412.721,412.2267,412.6024,9275.0
2023-11-29 12:50:00,417.27,417.86,417.27,417.78,11921.0,412.5134,413.0967,412.5134,413.0176,11921.0
2023-11-29 12:55:00,417.84,418.0,417.68,417.92,5360.0,413.0769,413.2351,412.9187,413.156,5360.0
2023-11-29 13:00:00,417.86,417.92,417.31,417.31,4947.0,413.0967,413.156,412.5529,412.5529,4947.0
2023-11-29 13:05:00,417.21,417.34,417.06,417.08,1813.0,412.4541,412.5826,412.3058,412.3256,1813.0
2023-11-29 13:10:00,416.95,417.53,416.93,417.4,4384.0,412.197,412.7704,412.1773,412.6419,4384.0
2023-11-29 13:15:00,417.38,417.57,417.27,417.43,4613.0,412.6221,412.81,412.5134,412.6716,4613.0
2023-11-29 13:20:00,417.47,417.62,417.45,417.53,4355.0,412.7111,412.8594,412.6913,412.7704,4355.0
2023-11-29 13:25:00,417.48,418.24,417.47,418.18,6725.0,412.721,413.4723,412.7111,413.413,6725.0
2023-11-29 13:30:00,418.19,418.34,417.77,417.77,11294.0,413.4229,413.5712,413.0077,413.0077,11294.0
2023-11-29 13:35:00,417.72,418.15,417.71,418.14,5192.0,412.9583,413.3834,412.9484,413.3735,5192.0
2023-11-29 13:40:00,418.13,418.27,417.39,417.4,18241.0,413.3636,413.502,412.632,412.6419,18241.0
2023-11-29 13:45:00,417.41,417.71,417.4,417.43,4558.0,412.6518,412.9484,412.6419,412.6716,4558.0
2023-11-29 13:50:00,417.59,417.88,417.58,417.74,3902.0,412.8297,413.1164,412.8199,412.978,3902.0
2023-11-29 13:55:00,417.69,417.87,417.66,417.66,2600.0,412.9286,413.1066,412.8989,412.8989,2600.0
2023-11-29 14:00:00,417.68,417.71,417.64,417.69,800.0,412.9187,412.9484,412.8792,412.9286,800.0
2023-11-29 14:05:00,417.7,417.98,417.42,417.89,18482.0,412.9385,413.2153,412.6617,413.1263,18482.0
2023-11-29 14:10:00,417.73,418.33,417.73,417.87,2623.0,412.9681,413.5613,412.9681,413.1066,2623.0
2023-11-29 14:15:00,418.0,418.0,417.68,417.76,2950.0,413.2351,413.2351,412.9187,412.9978,2950.0
2023-11-29 14:20:00,417.76,417.83,417.6,417.76,3818.0,412.9978,413.067,412.8396,412.9978,3818.0
2023-11-29 14:25:00,417.61,417.7,417.29,417.35,3411.0,412.8495,412.9385,412.5332,412.5925,3411.0
2023-11-29 14:30:00,417.43,417.43,417.01,417.06,2617.0,412.6716,412.6716,412.2564,412.3058,2617.0
2023-11-29 14:35:00,417.03,417.06,416.36,416.62,4118.0,412.2761,412.3058,411.6138,411.8708,4118.0
2023-11-29 14:40:00,416.55,416.64,416.32,416.41,4906.0,411.8016,411.8906,411.5742,411.6632,4906.0
2023-11-29 14:45:00,416.31,416.66,416.31,416.56,8902.0,411.5643,411.9103,411.5643,411.8115,8902.0
2023-11-29 14:50:00,416.71,416.93,416.71,416.92,1149.0,411.9598,412.1773,411.9598,412.1674,1149.0
2023-11-29 14:55:00,416.82,416.84,416.63,416.83,3525.0,412.0685,412.0883,411.8807,412.0784,3525.0
2023-11-29 15:00:00,416.74,416.74,416.56,416.64,1985.0,411.9894,411.9894,411.8115,411.8906,1985.0
2023-11-29 15:05:00,416.68,416.97,416.56,416.97,2913.0,411.9301,412.2168,411.8115,412.2168,2913.0
2023-11-29 15:10:00,416.94,416.94,416.41,416.47,2643.0,412.1872,412.1872,411.6632,411.7225,2643.0
2023-11-29 15:15:00,416.48,416.48,415.75,415.84,4586.0,411.7324,411.7324,411.0107,411.0997,4586.0
2023-11-29 15:20:00,415.75,415.75,415.47,415.47,2528.0,411.0107,411.0107,410.7339,410.7339,2528.0
2023-11-29 15:25:00,415.39,415.46,415.06,415.06,6001.0,410.6548,410.724,410.3286,410.3286,6001.0
2023-11-29 15:30:00,414.92,415.03,414.87,414.98,6163.0,410.1902,410.2989,410.1408,410.2495,6163.0
2023-11-29 15:35:00,414.99,415.05,414.51,414.51,8891.0,410.2594,410.3187,409.7849,409.7849,8891.0
2023-11-29 15:40:00,414.47,414.95,414.45,414.94,5635.0,409.7453,410.2198,409.7255,410.21,5635.0
2023-11-29 15:45:00,414.95,415.05,414.68,414.78,7207.0,410.2198,410.3187,409.9529,410.0518,7207.0
2023-11-29 15:50:00,414.78,414.92,414.58,414.78,11582.0,410.0518,410.1902,409.8541,410.0518,11582.0
2023-11-29 15:55:00,414.78,415.12,414.26,414.76,58368.0,410.0518,410.3879,409.5377,410.032,58368.0
2023-11-30 09:30:00,413.13,415.37,412.11,413.37,42327.0,408.4206,410.6351,407.4122,408.6578,42327.0
2023-11-30 09:35:00,413.78,414.73,413.01,413.01,16542.0,409.0632,410.0023,408.302,408.302,16542.0
2023-11-30 09:40:00,413.01,414.27,413.0,413.51,21860.0,408.302,409.5476,408.2921,408.7963,21860.0
2023-11-30 09:45:00,413.28,414.27,412.95,414.23,7050.0,408.5689,409.5476,408.2426,409.508,7050.0
2023-11-30 09:50:00,414.45,415.74,414.45,415.65,6435.0,409.7255,411.0008,409.7255,410.9119,6435.0
2023-11-30 09:55:00,415.55,415.72,415.3,415.72,6599.0,410.813,410.9811,410.5658,410.9811,6599.0
2023-11-30 10:00:00,415.5,415.75,414.75,414.97,7486.0,410.7636,411.0107,410.0221,410.2396,7486.0
2023-11-30 10:05:00,415.04,415.62,414.64,414.64,15171.0,410.3088,410.8822,409.9134,409.9134,15171.0
2023-11-30 10:10:00,414.64,414.73,414.06,414.64,10479.0,409.9134,410.0023,409.34,409.9134,10479.0
2023-11-30 10:15:00,414.64,415.38,414.64,415.0,6067.0,409.9134,410.6449,409.9134,410.2693,6067.0
2023-11-30 10:20:00,415.05,415.42,415.03,415.17,4072.0,410.3187,410.6845,410.2989,410.4373,4072.0
2023-11-30 10:25:00,415.28,415.38,414.67,414.86,8075.0,410.5461,410.6449,409.943,410.1309,8075.0
2023-11-30 10:30:00,414.64,415.01,414.57,415.01,2427.0,409.9134,410.2792,409.8442,410.2792,2427.0
2023-11-30 10:35:00,414.77,414.81,413.87,414.1,3726.0,410.0419,410.0814,409.1522,409.3795,3726.0
2023-11-30 10:40:00,413.84,414.31,413.84,414.19,11675.0,409.1225,409.5871,409.1225,409.4685,11675.0
2023-11-30 10:45:00,414.03,414.17,413.72,414.12,5748.0,409.3103,409.4487,409.0039,409.3993,5748.0
2023-11-30 10:50:00,414.15,414.57,414.05,414.57,7911.0,409.429,409.8442,409.3301,409.8442,7911.0
2023-11-30 10:55:00,414.56,415.06,414.43,415.06,4044.0,409.8343,410.3286,409.7058,410.3286,4044.0
2023-11-30 11:00:00,415.2,415.36,414.83,414.83,17887.0,410.467,410.6252,410.1012,410.1012,17887.0
2023-11-30 11:05:00,414.88,415.5,414.61,414.62,7858.0,410.1506,410.7636,409.8837,409.8936,7858.0
2023-11-30 11:10:00,414.98,415.4,414.68,415.4,2558.0,410.2495,410.6647,409.9529,410.6647,2558.0
2023-11-30 11:15:00,415.31,415.31,414.58,414.58,1633.0,410.5757,410.5757,409.8541,409.8541,1633.0
2023-11-30 11:20:00,414.46,415.14,414.46,415.06,5878.0,409.7354,410.4077,409.7354,410.3286,5878.0
2023-11-30 11:25:00,414.96,415.35,414.95,415.13,6141.0,410.2297,410.6153,410.2198,410.3978,6141.0
2023-11-30 11:30:00,415.01,415.16,414.92,415.13,2068.0,410.2792,410.4274,410.1902,410.3978,2068.0
2023-11-30 11:35:00,415.05,415.06,414.72,414.72,3807.0,410.3187,410.3286,409.9925,409.9925,3807.0
2023-11-30 11:40:00,414.75,414.75,413.69,413.75,3669.0,410.0221,410.0221,408.9742,409.0335,3669.0
2023-11-30 11:45:00,413.63,413.84,413.51,413.77,7143.0,408.9149,409.1225,408.7963,409.0533,7143.0
2023-11-30 11:50:00,413.77,414.12,413.49,414.12,8634.0,409.0533,409.3993,408.7765,409.3993,8634.0
2023-11-30 11:55:00,414.03,414.03,413.69,413.69,6483.0,409.3103,409.3103,408.9742,408.9742,6483.0
2023-11-30 12:00:00,413.62,414.01,413.5,413.91,3992.0,408.905,409.2906,408.7864,409.1917,3992.0
2023-11-30 12:05:00,413.63,413.75,413.45,413.75,3928.0,408.9149,409.0335,408.7369,409.0335,3928.0
2023-11-30 12:10:00,413.74,413.83,413.49,413.77,2918.0,409.0236,409.1126,408.7765,409.0533,2918.0
2023-11-30 12:15:00,413.56,413.57,413.2,413.24,6379.0,408.8457,408.8556,408.4898,408.5293,6379.0
2023-11-30 12:20:00,413.28,413.28,413.01,413.02,1501.0,408.5689,408.5689,408.302,408.3118,1501.0
2023-11-30 12:25:00,412.88,412.92,412.88,412.91,1048.0,408.1734,408.213,408.1734,408.2031,1048.0
2023-11-30 12:30:00,412.94,413.26,412.79,412.9,6577.0,408.2328,408.5491,408.0845,408.1932,6577.0
2023-11-30 12:35:00,412.97,413.27,412.81,412.87,5249.0,408.2624,408.559,408.1042,408.1635,5249.0
2023-11-30 12:40:00,412.95,413.24,412.95,413.22,2108.0,408.2426,408.5293,408.2426,408.5096,2108.0
2023-11-30 12:45:00,413.25,413.33,413.15,413.19,2659.0,408.5392,408.6183,408.4404,408.4799,2659.0
2023-11-30 12:50:00,413.07,413.25,412.99,412.99,4435.0,408.3613,408.5392,408.2822,408.2822,4435.0
2023-11-30 12:55:00,412.92,413.12,412.91,413.12,3092.0,408.213,408.4107,408.2031,408.4107,3092.0
2023-11-30 13:00:00,413.09,413.1,412.96,412.97,700.0,408.381,408.3909,408.2525,408.2624,700.0
2023-11-30 13:05:00,412.96,413.05,412.8,412.82,2323.0,408.2525,408.3415,408.0943,408.1141,2323.0
2023-11-30 13:10:00,412.91,413.37,412.91,413.37,2208.0,408.2031,408.6578,408.2031,408.6578,2208.0
2023-11-30 13:15:00,413.37,413.65,413.36,413.6,1074.0,408.6578,408.9347,408.648,408.8852,1074.0
2023-11-30 13:20:00,413.66,413.85,413.52,413.78,3525.0,408.9445,409.1324,408.8061,409.0632,3525.0
2023-11-30 13:25:00,413.53,413.63,413.33,413.33,1213.0,408.816,408.9149,408.6183,408.6183,1213.0
2023-11-30 13:30:00,413.52,413.65,413.26,413.62,3171.0,408.8061,408.9347,408.5491,408.905,3171.0
2023-11-30 13:35:00,413.84,413.88,413.65,413.76,3500.0,409.1225,409.162,408.9347,409.0434,3500.0
2023-11-30 13:40:00,413.73,413.74,413.39,413.46,1627.0,409.0137,409.0236,408.6776,408.7468,1627.0
2023-11-30 13:45:00,413.47,413.54,413.31,413.31,2887.0,408.7567,408.8259,408.5985,408.5985,2887.0
2023-11-30 13:50:00,413.24,413.24,412.88,413.07,3087.0,408.5293,408.5293,408.1734,408.3613,3087.0
2023-11-30 13:55:00,413.13,413.32,413.13,413.31,2226.0,408.4206,408.6084,408.4206,408.5985,2226.0
2023-11-30 14:00:00,413.32,413.35,413.24,413.29,1961.0,408.6084,408.6381,408.5293,408.5788,1961.0
2023-11-30 14:05:00,413.29,413.68,413.26,413.65,4138.0,408.5788,408.9643,408.5491,408.9347,4138.0
2023-11-30 14:10:00,413.69,413.91,413.67,413.86,6715.0,408.9742,409.1917,408.9544,409.1423,6715.0
2023-11-30 14:15:00,413.88,414.36,413.84,414.19,2084.0,409.162,409.6366,409.1225,409.4685,2084.0
2023-11-30 14:20:00,414.1,414.13,413.85,414.05,3671.0,409.3795,409.4092,409.1324,409.3301,3671.0
2023-11-30 14:25:00,414.12,414.12,413.96,414.02,2952.0,409.3993,409.3993,409.2411,409.3004,2952.0
2023-11-30 14:30:00,413.99,414.13,413.91,413.94,6175.0,409.2708,409.4092,409.1917,409.2214,6175.0
2023-11-30 14:35:00,414.06,414.11,413.99,414.1,2560.0,409.34,409.3894,409.2708,409.3795,2560.0
2023-11-30 14:40:00,414.16,414.45,414.16,414.32,4837.0,409.4388,409.7255,409.4388,409.597,4837.0
2023-11-30 14:45:00,414.33,414.51,414.22,414.51,6439.0,409.6069,409.7849,409.4982,409.7849,6439.0
2023-11-30 14:50:00,414.51,414.51,414.25,414.42,4148.0,409.7849,409.7849,409.5278,409.6959,4148.0
2023-11-30 14:55:00,414.47,414.51,414.29,414.42,7977.0,409.7453,409.7849,409.5674,409.6959,7977.0
2023-11-30 15:00:00,414.29,414.34,413.95,413.95,3023.0,409.5674,409.6168,409.2312,409.2312,3023.0
2023-11-30 15:05:00,413.89,413.94,413.62,413.73,1829.0,409.1719,409.2214,408.905,409.0137,1829.0
2023-11-30 15:10:00,413.74,413.99,413.6,413.74,8390.0,409.0236,409.2708,408.8852,409.0236,8390.0
2023-11-30 15:15:00,413.7,413.7,413.36,413.46,3776.0,408.9841,408.9841,408.648,408.7468,3776.0
2023-11-30 15:20:00,413.4,413.52,413.33,413.33,4238.0,408.6875,408.8061,408.6183,408.6183,4238.0
2023-11-30 15:25:00,413.38,413.47,413.19,413.34,7260.0,408.6677,408.7567,408.4799,408.6282,7260.0
2023-11-30 15:30:00,413.4,413.45,413.25,413.45,5024.0,408.6875,408.7369,408.5392,408.7369,5024.0
2023-11-30 15:35:00,413.37,413.9,413.36,413.89,8146.0,408.6578,409.1818,408.648,409.1719,8146.0
2023-11-30 15:40:00,413.98,414.76,413.89,414.76,10088.0,409.2609,410.032,409.1719,410.032,10088.0
2023-11-30 15:45:00,414.75,415.0,414.43,414.43,15941.0,410.0221,410.2693,409.7058,409.7058,15941.0
2023-11-30 15:50:00,414.45,415.5,414.17,415.25,23480.0,409.7255,410.7636,409.4487,410.5164,23480.0
2023-11-30 15:55:00,415.17,416.12,415.08,415.68,88278.0,410.4373,411.3765,410.3484,410.9415,88278.0
2023-12-01 09:30:00,417.0,420.63,416.01,420.14,52576.0,412.2465,415.8351,411.2678,415.3507,52576.0
2023-12-01 09:35:00,420.58,421.0,419.31,419.82,23253.0,415.7857,416.2009,414.5301,415.0343,23253.0
2023-12-01 09:40:00,419.37,420.37,418.92,419.88,7811.0,414.5895,415.5781,414.1446,415.0936,7811.0
2023-12-01 09:45:00,419.75,420.08,419.12,419.47,19887.0,414.9651,415.2914,414.3423,414.6883,19887.0
2023-12-01 09:50:00,419.67,422.3,419.53,422.3,40574.0,414.886,417.4861,414.7476,417.4861,40574.0
2023-12-01 09:55:00,422.19,423.66,421.41,423.57,32926.0,417.3773,418.8306,416.6062,418.7416,32926.0
2023-12-01 10:00:00,423.95,424.98,422.83,423.59,27419.0,419.1172,420.1355,418.01,418.7613,27419.0
2023-12-01 10:05:00,423.7,423.7,422.42,422.53,8864.0,418.8701,418.8701,417.6047,417.7134,8864.0
2023-12-01 10:10:00,422.19,422.19,421.02,421.13,10378.0,417.3773,417.3773,416.2206,416.3294,10378.0
2023-12-01 10:15:00,421.11,421.45,420.56,420.89,8015.0,416.3096,416.6457,415.7659,416.0921,8015.0
2023-12-01 10:20:00,421.03,421.41,420.97,421.35,8917.0,416.2305,416.6062,416.1712,416.5469,8917.0
2023-12-01 10:25:00,421.29,421.55,420.69,421.52,14325.0,416.4876,416.7446,415.8944,416.7149,14325.0
2023-12-01 10:30:00,421.49,422.11,421.16,421.96,10726.0,416.6853,417.2982,416.359,417.1499,10726.0
2023-12-01 10:35:00,422.03,422.22,421.54,421.54,11069.0,417.2191,417.407,416.7347,416.7347,11069.0
2023-12-01 10:40:00,421.65,421.81,421.23,421.69,7496.0,416.8435,417.0016,416.4283,416.883,7496.0
2023-12-01 10:45:00,421.66,421.8,421.24,421.62,4000.0,416.8533,416.9918,416.4381,416.8138,4000.0
2023-12-01 10:50:00,421.64,422.11,421.52,422.11,9398.0,416.8336,417.2982,416.7149,417.2982,9398.0
2023-12-01 10:55:00,422.23,422.25,421.87,421.9,6920.0,417.4169,417.4366,417.061,417.0906,6920.0
2023-12-01 11:00:00,421.89,421.89,420.51,421.61,6835.0,417.0807,417.0807,415.7165,416.8039,6835.0
2023-12-01 11:05:00,421.63,421.78,420.37,420.86,14015.0,416.8237,416.972,415.5781,416.0625,14015.0
2023-12-01 11:10:00,420.9,421.23,420.57,421.08,12748.0,416.102,416.4283,415.7758,416.28,12748.0
2023-12-01 11:15:00,420.97,421.06,420.13,420.13,7931.0,416.1712,416.2602,415.3408,415.3408,7931.0
2023-12-01 11:20:00,420.13,420.63,419.76,420.63,12439.0,415.3408,415.8351,414.975,415.8351,12439.0
2023-12-01 11:25:00,420.83,421.22,420.09,420.9,18536.0,416.0328,416.4184,415.3012,416.102,18536.0
2023-12-01 11:30:00,420.8,422.03,420.65,422.03,16415.0,416.0032,417.2191,415.8549,417.2191,16415.0
2023-12-01 11:35:00,421.76,421.77,421.1,421.51,5421.0,416.9522,416.9621,416.2997,416.7051,5421.0
2023-12-01 11:40:00,421.4,422.04,421.3,421.54,10102.0,416.5963,417.229,416.4975,416.7347,10102.0
2023-12-01 11:45:00,421.53,421.91,421.0,421.91,97293.0,416.7248,417.1005,416.2009,417.1005,97293.0
2023-12-01 11:50:00,421.96,422.59,421.94,422.22,27153.0,417.1499,417.7727,417.1302,417.407,27153.0
2023-12-01 11:55:00,422.14,422.23,421.57,422.03,2839.0,417.3279,417.4169,416.7644,417.2191,2839.0
2023-12-01 12:00:00,421.96,422.63,421.77,422.6,9760.0,417.1499,417.8123,416.9621,417.7826,9760.0
2023-12-01 12:05:00,422.59,423.1,422.47,422.69,8976.0,417.7727,418.2769,417.6541,417.8716,8976.0
2023-12-01 12:10:00,422.8,423.12,422.76,422.76,6316.0,417.9804,418.2967,417.9408,417.9408,6316.0
2023-12-01 12:15:00,422.83,423.0,422.46,422.46,6739.0,418.01,418.1781,417.6442,417.6442,6739.0
2023-12-01 12:20:00,422.61,422.82,422.19,422.26,7908.0,417.7925,418.0001,417.3773,417.4465,7908.0
2023-12-01 12:25:00,422.01,422.78,422.01,422.78,3291.0,417.1994,417.9606,417.1994,417.9606,3291.0
2023-12-01 12:30:00,422.64,422.93,422.43,422.61,5830.0,417.8222,418.1089,417.6146,417.7925,5830.0
2023-12-01 12:35:00,422.23,422.56,422.01,422.41,3485.0,417.4169,417.7431,417.1994,417.5948,3485.0
2023-12-01 12:40:00,422.38,422.61,422.19,422.19,4863.0,417.5651,417.7925,417.3773,417.3773,4863.0
2023-12-01 12:45:00,422.43,422.94,422.29,422.75,6948.0,417.6146,418.1188,417.4762,417.9309,6948.0
2023-12-01 12:50:00,422.53,422.9,422.53,422.9,2843.0,417.7134,418.0792,417.7134,418.0792,2843.0
2023-12-01 12:55:00,422.86,423.09,422.81,422.86,6365.0,418.0397,418.267,417.9902,418.0397,6365.0
2023-12-01 13:00:00,422.85,422.94,422.59,422.9,5837.0,418.0298,418.1188,417.7727,418.0792,5837.0
2023-12-01 13:05:00,422.8,423.01,422.57,422.89,13009.0,417.9804,418.188,417.753,418.0693,13009.0
2023-12-01 13:10:00,422.89,423.39,422.77,423.23,5106.0,418.0693,418.5636,417.9507,418.4055,5106.0
2023-12-01 13:15:00,423.25,423.32,422.9,423.32,7352.0,418.4252,418.4944,418.0792,418.4944,7352.0
2023-12-01 13:20:00,423.35,423.4,422.91,423.29,7690.0,418.5241,418.5735,418.0891,418.4648,7690.0
2023-12-01 13:25:00,423.24,423.24,422.7,422.71,5157.0,418.4153,418.4153,417.8815,417.8914,5157.0
2023-12-01 13:30:00,422.56,422.86,422.52,422.57,5546.0,417.7431,418.0397,417.7035,417.753,5546.0
2023-12-01 13:35:00,422.7,423.21,422.61,423.2,11533.0,417.8815,418.3857,417.7925,418.3758,11533.0
2023-12-01 13:40:00,423.24,423.34,423.01,423.01,6404.0,418.4153,418.5142,418.188,418.188,6404.0
2023-12-01 13:45:00,422.85,423.06,422.85,422.86,4601.0,418.0298,418.2374,418.0298,418.0397,4601.0
2023-12-01 13:50:00,422.86,423.16,422.84,422.84,9742.0,418.0397,418.3363,418.0199,418.0199,9742.0
2023-12-01 13:55:00,422.77,423.06,422.67,422.87,15618.0,417.9507,418.2374,417.8518,418.0496,15618.0
2023-12-01 14:00:00,422.99,423.13,422.74,423.12,7291.0,418.1682,418.3066,417.921,418.2967,7291.0
2023-12-01 14:05:00,423.01,423.01,422.34,422.34,4750.0,418.188,418.188,417.5256,417.5256,4750.0
2023-12-01 14:10:00,422.3,423.13,422.3,423.0,11621.0,417.4861,418.3066,417.4861,418.1781,11621.0
2023-12-01 14:15:00,422.99,423.52,422.91,423.3,3674.0,418.1682,418.6921,418.0891,418.4747,3674.0
2023-12-01 14:20:00,423.3,423.58,423.29,423.43,6779.0,418.4747,418.7515,418.4648,418.6032,6779.0
2023-12-01 14:25:00,423.31,423.31,422.73,423.08,6705.0,418.4845,418.4845,417.9112,418.2572,6705.0
2023-12-01 14:30:00,423.08,423.28,422.91,423.12,6767.0,418.2572,418.4549,418.0891,418.2967,6767.0
2023-12-01 14:35:00,423.12,423.28,422.89,423.23,4019.0,418.2967,418.4549,418.0693,418.4055,4019.0
2023-12-01 14:40:00,423.3,423.3,422.7,423.0,4892.0,418.4747,418.4747,417.8815,418.1781,4892.0
2023-12-01 14:45:00,422.89,423.32,422.87,423.32,3019.0,418.0693,418.4944,418.0496,418.4944,3019.0
2023-12-01 14:50:00,423.29,423.39,423.16,423.19,3173.0,418.4648,418.5636,418.3363,418.3659,3173.0
2023-12-01 14:55:00,423.14,423.26,422.95,423.18,5072.0,418.3165,418.4351,418.1286,418.356,5072.0
2023-12-01 15:00:00,423.15,423.31,422.73,422.73,4941.0,418.3264,418.4845,417.9112,417.9112,4941.0
2023-12-01 15:05:00,422.77,422.95,422.51,422.95,14047.0,417.9507,418.1286,417.6937,418.1286,14047.0
2023-12-01 15:10:00,422.89,423.25,422.78,423.09,4585.0,418.0693,418.4252,417.9606,418.267,4585.0
2023-12-01 15:15:00,423.0,423.11,422.7,422.81,8427.0,418.1781,418.2868,417.8815,417.9902,8427.0
2023-12-01 15:20:00,422.8,422.84,422.43,422.58,6184.0,417.9804,418.0199,417.6146,417.7629,6184.0
2023-12-01 15:25:00,422.63,423.05,422.63,422.96,7369.0,417.8123,418.2275,417.8123,418.1385,7369.0
2023-12-01 15:30:00,422.98,423.36,422.97,423.36,6488.0,418.1583,418.534,418.1484,418.534,6488.0
2023-12-01 15:35:00,423.42,423.49,422.9,422.9,7334.0,418.5933,418.6625,418.0792,418.0792,7334.0
2023-12-01 15:40:00,422.84,423.37,422.64,422.98,14287.0,418.0199,418.5439,417.8222,418.1583,14287.0
2023-12-01 15:45:00,422.83,423.16,422.67,422.92,12850.0,418.01,418.3363,417.8518,418.099,12850.0
2023-12-01 15:50:00,422.82,423.01,421.89,421.99,42146.0,418.0001,418.188,417.0807,417.1796,42146.0
2023-12-01 15:55:00,422.05,422.47,421.81,421.94,97404.0,417.2389,417.6541,417.0016,417.1302,97404.0
2023-12-04 09:30:00,419.55,422.93,418.03,421.99,34208.0,414.7674,418.1089,413.2647,417.1796,34208.0
2023-12-04 09:35:00,422.44,422.55,421.55,421.55,13192.0,417.6245,417.7332,416.7446,416.7446,13192.0
2023-12-04 09:40:00,421.68,422.66,421.68,422.49,14344.0,416.8731,417.8419,416.8731,417.6739,14344.0
2023-12-04 09:45:00,422.71,423.46,422.66,423.09,4874.0,417.8914,418.6328,417.8419,418.267,4874.0
2023-12-04 09:50:00,423.09,423.66,422.97,423.53,4745.0,418.267,418.8306,418.1484,418.702,4745.0
2023-12-04 09:55:00,423.36,423.36,422.3,422.54,11298.0,418.534,418.534,417.4861,417.7233,11298.0
2023-12-04 10:00:00,422.54,422.54,421.8,422.13,11397.0,417.7233,417.7233,416.9918,417.318,11397.0
2023-12-04 10:05:00,422.19,422.42,421.98,422.25,4744.0,417.3773,417.6047,417.1697,417.4366,4744.0
2023-12-04 10:10:00,422.51,422.86,422.43,422.7,13535.0,417.6937,418.0397,417.6146,417.8815,13535.0
2023-12-04 10:15:00,423.01,423.07,422.42,422.56,9899.0,418.188,418.2473,417.6047,417.7431,9899.0
2023-12-04 10:20:00,422.6,422.7,421.52,421.52,4920.0,417.7826,417.8815,416.7149,416.7149,4920.0
2023-12-04 10:25:00,421.87,421.87,420.68,420.95,4379.0,417.061,417.061,415.8845,416.1514,4379.0
2023-12-04 10:30:00,421.05,421.13,420.42,420.42,9735.0,416.2503,416.3294,415.6275,415.6275,9735.0
2023-12-04 10:35:00,420.28,420.86,420.11,420.53,7888.0,415.4891,416.0625,415.321,415.7362,7888.0
2023-12-04 10:40:00,420.7,420.95,420.54,420.85,6500.0,415.9043,416.1514,415.7461,416.0526,6500.0
2023-12-04 10:45:00,420.85,421.15,420.74,420.91,10549.0,416.0526,416.3492,415.9438,416.1119,10549.0
2023-12-04 10:50:00,420.91,420.91,420.2,420.22,7466.0,416.1119,416.1119,415.41,415.4298,7466.0
2023-12-04 10:55:00,420.22,420.48,420.07,420.4,5983.0,415.4298,415.6868,415.2815,415.6077,5983.0
2023-12-04 11:00:00,420.32,421.0,420.08,420.93,12327.0,415.5286,416.2009,415.2914,416.1317,12327.0
2023-12-04 11:05:00,420.92,421.75,420.79,421.75,10585.0,416.1218,416.9423,415.9933,416.9423,10585.0
2023-12-04 11:10:00,421.51,421.62,421.17,421.4,6634.0,416.7051,416.8138,416.3689,416.5963,6634.0
2023-12-04 11:15:00,421.61,422.14,421.49,421.93,4526.0,416.8039,417.3279,416.6853,417.1203,4526.0
2023-12-04 11:20:00,421.97,422.37,421.64,422.04,9538.0,417.1598,417.5553,416.8336,417.229,9538.0
2023-12-04 11:25:00,422.04,422.3,421.84,422.05,3991.0,417.229,417.4861,417.0313,417.2389,3991.0
2023-12-04 11:30:00,421.95,422.16,421.66,422.05,7163.0,417.14,417.3476,416.8533,417.2389,7163.0
2023-12-04 11:35:00,421.85,421.85,421.46,421.53,7273.0,417.0412,417.0412,416.6556,416.7248,7273.0
2023-12-04 11:40:00,421.55,422.14,421.53,422.05,7514.0,416.7446,417.3279,416.7248,417.2389,7514.0
2023-12-04 11:45:00,421.94,422.07,421.81,421.95,10201.0,417.1302,417.2587,417.0016,417.14,10201.0
2023-12-04 11:50:00,422.07,422.32,422.0,422.23,13500.0,417.2587,417.5058,417.1895,417.4169,13500.0
2023-12-04 11:55:00,422.25,423.1,422.25,422.84,30835.0,417.4366,418.2769,417.4366,418.0199,30835.0
2023-12-04 12:00:00,422.86,423.09,422.66,422.96,7750.0,418.0397,418.267,417.8419,418.1385,7750.0
2023-12-04 12:05:00,423.05,423.09,422.79,422.83,7925.0,418.2275,418.267,417.9705,418.01,7925.0
2023-12-04 12:10:00,423.0,423.13,422.84,422.84,12603.0,418.1781,418.3066,418.0199,418.0199,12603.0
2023-12-04 12:15:00,423.0,423.35,422.97,423.35,10580.0,418.1781,418.5241,418.1484,418.5241,10580.0
2023-12-04 12:20:00,423.23,423.35,422.9,422.91,8446.0,418.4055,418.5241,418.0792,418.0891,8446.0
2023-12-04 12:25:00,422.9,423.28,422.9,423.13,5877.0,418.0792,418.4549,418.0792,418.3066,5877.0
2023-12-04 12:30:00,423.24,423.37,423.08,423.15,7015.0,418.4153,418.5439,418.2572,418.3264,7015.0
2023-12-04 12:35:00,423.17,423.42,423.17,423.31,10577.0,418.3461,418.5933,418.3461,418.4845,10577.0
2023-12-04 12:40:00,423.23,423.65,423.2,423.57,11283.0,418.4055,418.8207,418.3758,418.7416,11283.0
2023-12-04 12:45:00,423.66,424.0,423.57,423.69,4271.0,418.8306,419.1667,418.7416,418.8602,4271.0
2023-12-04 12:50:00,423.71,423.96,423.51,423.66,7843.0,418.88,419.1271,418.6823,418.8306,7843.0
2023-12-04 12:55:00,423.65,423.67,423.21,423.66,12042.0,418.8207,418.8404,418.3857,418.8306,12042.0
2023-12-04 13:00:00,423.86,423.86,423.25,423.36,4599.0,419.0283,419.0283,418.4252,418.534,4599.0
2023-12-04 13:05:00,423.42,423.63,423.3,423.4,2986.0,418.5933,418.8009,418.4747,418.5735,2986.0
2023-12-04 13:10:00,423.4,423.54,423.2,423.23,6595.0,418.5735,418.7119,418.3758,418.4055,6595.0
2023-12-04 13:15:00,423.36,423.48,423.22,423.31,3989.0,418.534,418.6526,418.3956,418.4845,3989.0
2023-12-04 13:20:00,423.35,423.48,422.95,423.03,8177.0,418.5241,418.6526,418.1286,418.2077,8177.0
2023-12-04 13:25:00,422.86,423.18,422.74,423.03,3304.0,418.0397,418.356,417.921,418.2077,3304.0
2023-12-04 13:30:00,422.86,422.94,422.59,422.87,13318.0,418.0397,418.1188,417.7727,418.0496,13318.0
2023-12-04 13:35:00,422.87,423.09,422.86,422.87,3106.0,418.0496,418.267,418.0397,418.0496,3106.0
2023-12-04 13:40:00,423.09,423.47,423.05,423.35,4609.0,418.267,418.6427,418.2275,418.5241,4609.0
2023-12-04 13:45:00,423.4,423.79,423.35,423.62,8039.0,418.5735,418.9591,418.5241,418.791,8039.0
2023-12-04 13:50:00,423.61,423.77,423.48,423.77,1154.0,418.7811,418.9393,418.6526,418.9393,1154.0
2023-12-04 13:55:00,423.46,423.62,423.21,423.34,9314.0,418.6328,418.791,418.3857,418.5142,9314.0
2023-12-04 14:00:00,423.34,423.45,423.13,423.13,5621.0,418.5142,418.6229,418.3066,418.3066,5621.0
2023-12-04 14:05:00,423.24,423.31,423.21,423.21,2850.0,418.4153,418.4845,418.3857,418.3857,2850.0
2023-12-04 14:10:00,423.22,424.24,423.22,424.18,6582.0,418.3956,419.4039,418.3956,419.3446,6582.0
2023-12-04 14:15:00,424.27,424.27,423.71,423.74,13151.0,419.4336,419.4336,418.88,418.9096,13151.0
2023-12-04 14:20:00,424.06,424.23,423.84,423.91,2353.0,419.226,419.3941,419.0085,419.0777,2353.0
2023-12-04 14:25:00,423.9,424.19,423.87,424.19,4507.0,419.0678,419.3545,419.0382,419.3545,4507.0
2023-12-04 14:30:00,424.19,424.46,423.93,424.04,9371.0,419.3545,419.6214,419.0975,419.2062,9371.0
2023-12-04 14:35:00,424.08,424.5,424.08,424.24,6300.0,419.2458,419.661,419.2458,419.4039,6300.0
2023-12-04 14:40:00,424.25,424.67,424.14,424.67,4446.0,419.4138,419.829,419.3051,419.829,4446.0
2023-12-04 14:45:00,424.68,424.68,424.36,424.56,5813.0,419.8389,419.8389,419.5226,419.7203,5813.0
2023-12-04 14:50:00,424.72,424.8,424.54,424.65,3173.0,419.8785,419.9576,419.7005,419.8093,3173.0
2023-12-04 14:55:00,424.72,424.75,424.46,424.47,13916.0,419.8785,419.9081,419.6214,419.6313,13916.0
2023-12-04 15:00:00,424.53,425.0,424.52,424.73,14378.0,419.6906,420.1553,419.6807,419.8884,14378.0
2023-12-04 15:05:00,424.73,424.73,424.15,424.25,9572.0,419.8884,419.8884,419.315,419.4138,9572.0
2023-12-04 15:10:00,424.28,424.96,424.28,424.58,10753.0,419.4435,420.1157,419.4435,419.7401,10753.0
2023-12-04 15:15:00,424.44,424.84,424.39,424.64,5708.0,419.6017,419.9971,419.5522,419.7994,5708.0
2023-12-04 15:20:00,424.68,424.95,424.63,424.75,6271.0,419.8389,420.1058,419.7895,419.9081,6271.0
2023-12-04 15:25:00,424.74,424.74,424.17,424.38,7495.0,419.8982,419.8982,419.3347,419.5423,7495.0
2023-12-04 15:30:00,424.38,424.57,424.1,424.57,3274.0,419.5423,419.7302,419.2655,419.7302,3274.0
2023-12-04 15:35:00,424.46,424.54,424.28,424.54,7800.0,419.6214,419.7005,419.4435,419.7005,7800.0
2023-12-04 15:40:00,424.49,425.0,424.46,425.0,9877.0,419.6511,420.1553,419.6214,420.1553,9877.0
2023-12-04 15:45:00,424.93,425.1,424.92,425.0,32418.0,420.0861,420.2541,420.0762,420.1553,32418.0
2023-12-04 15:50:00,425.07,425.6,424.58,424.62,37630.0,420.2245,420.7484,419.7401,419.7796,37630.0
2023-12-04 15:55:00,424.52,424.72,424.13,424.19,92067.0,419.6807,419.8785,419.2952,419.3545,92067.0
2023-12-05 09:30:00,426.1,426.15,422.31,422.31,47148.0,421.2427,421.2922,417.4959,417.4959,47148.0
2023-12-05 09:35:00,422.32,422.71,420.4,421.34,9885.0,417.5058,417.8914,415.6077,416.537,9885.0
2023-12-05 09:40:00,420.97,421.59,420.97,421.52,4739.0,416.1712,416.7841,416.1712,416.7149,4739.0
2023-12-05 09:45:00,421.69,422.55,421.21,421.69,4254.0,416.883,417.7332,416.4085,416.883,4254.0
2023-12-05 09:50:00,422.23,423.0,421.96,423.0,4464.0,417.4169,418.1781,417.1499,418.1781,4464.0
2023-12-05 09:55:00,423.24,423.56,421.49,421.8,6260.0,418.4153,418.7317,416.6853,416.9918,6260.0
2023-12-05 10:00:00,422.6,423.75,421.81,422.76,24613.0,417.7826,418.9195,417.0016,417.9408,24613.0
2023-12-05 10:05:00,422.46,422.46,420.8,421.15,18344.0,417.6442,417.6442,416.0032,416.3492,18344.0
2023-12-05 10:10:00,421.13,421.13,420.05,420.3,28608.0,416.3294,416.3294,415.2617,415.5089,28608.0
2023-12-05 10:15:00,420.29,420.44,419.7,420.44,13775.0,415.499,415.6473,414.9157,415.6473,13775.0
2023-12-05 10:20:00,420.48,421.7,420.48,421.7,6326.0,415.6868,416.8929,415.6868,416.8929,6326.0
2023-12-05 10:25:00,421.59,421.78,420.77,421.78,12749.0,416.7841,416.972,415.9735,416.972,12749.0
2023-12-05 10:30:00,421.61,421.82,421.19,421.23,5287.0,416.8039,417.0115,416.3887,416.4283,5287.0
2023-12-05 10:35:00,421.36,422.03,421.35,421.71,6201.0,416.5568,417.2191,416.5469,416.9028,6201.0
2023-12-05 10:40:00,421.87,421.9,421.09,421.75,7262.0,417.061,417.0906,416.2898,416.9423,7262.0
2023-12-05 10:45:00,422.01,422.55,422.01,422.32,2136.0,417.1994,417.7332,417.1994,417.5058,2136.0
2023-12-05 10:50:00,422.32,422.49,421.74,421.74,5172.0,417.5058,417.6739,416.9324,416.9324,5172.0
2023-12-05 10:55:00,421.84,422.39,421.82,422.39,6141.0,417.0313,417.575,417.0115,417.575,6141.0
2023-12-05 11:00:00,422.37,422.37,421.83,422.02,3002.0,417.5553,417.5553,417.0214,417.2092,3002.0
2023-12-05 11:05:00,422.11,422.51,422.05,422.11,7990.0,417.2982,417.6937,417.2389,417.2982,7990.0
2023-12-05 11:10:00,422.11,422.19,421.87,422.06,3823.0,417.2982,417.3773,417.061,417.2488,3823.0
2023-12-05 11:15:00,422.0,422.0,420.69,420.69,5667.0,417.1895,417.1895,415.8944,415.8944,5667.0
2023-12-05 11:20:00,420.79,421.43,420.75,421.43,3813.0,415.9933,416.626,415.9537,416.626,3813.0
2023-12-05 11:25:00,421.53,422.34,421.42,422.34,4427.0,416.7248,417.5256,416.6161,417.5256,4427.0
2023-12-05 11:30:00,422.47,422.69,422.36,422.57,5893.0,417.6541,417.8716,417.5454,417.753,5893.0
2023-12-05 11:35:00,422.54,422.8,422.16,422.79,3649.0,417.7233,417.9804,417.3476,417.9705,3649.0
2023-12-05 11:40:00,422.83,422.84,422.58,422.58,1942.0,418.01,418.0199,417.7629,417.7629,1942.0
2023-12-05 11:45:00,422.46,423.0,422.44,422.61,3168.0,417.6442,418.1781,417.6245,417.7925,3168.0
2023-12-05 11:50:00,422.69,422.69,422.0,422.12,9626.0,417.8716,417.8716,417.1895,417.3081,9626.0
2023-12-05 11:55:00,422.25,422.43,422.0,422.43,2444.0,417.4366,417.6146,417.1895,417.6146,2444.0
2023-12-05 12:00:00,422.33,422.57,422.16,422.56,5197.0,417.5157,417.753,417.3476,417.7431,5197.0
2023-12-05 12:05:00,422.64,422.65,422.02,422.35,3566.0,417.8222,417.8321,417.2092,417.5355,3566.0
2023-12-05 12:10:00,422.54,422.91,422.47,422.8,3003.0,417.7233,418.0891,417.6541,417.9804,3003.0
2023-12-05 12:15:00,422.8,423.28,422.67,422.89,7605.0,417.9804,418.4549,417.8518,418.0693,7605.0
2023-12-05 12:20:00,422.6,422.92,422.37,422.39,6960.0,417.7826,418.099,417.5553,417.575,6960.0
2023-12-05 12:25:00,422.25,423.06,422.24,422.88,5607.0,417.4366,418.2374,417.4267,418.0594,5607.0
2023-12-05 12:30:00,422.85,422.85,422.36,422.37,2495.0,418.0298,418.0298,417.5454,417.5553,2495.0
2023-12-05 12:35:00,422.61,422.9,422.52,422.75,5593.0,417.7925,418.0792,417.7035,417.9309,5593.0
2023-12-05 12:40:00,422.73,422.74,421.91,421.94,2301.0,417.9112,417.921,417.1005,417.1302,2301.0
2023-12-05 12:45:00,422.05,422.55,421.99,422.42,4645.0,417.2389,417.7332,417.1796,417.6047,4645.0
2023-12-05 12:50:00,422.34,422.55,422.27,422.55,2917.0,417.5256,417.7332,417.4564,417.7332,2917.0
2023-12-05 12:55:00,422.91,423.15,422.66,422.97,2131.0,418.0891,418.3264,417.8419,418.1484,2131.0
2023-12-05 13:00:00,423.14,423.41,423.01,423.41,19552.0,418.3165,418.5834,418.188,418.5834,19552.0
2023-12-05 13:05:00,423.56,423.7,423.33,423.7,1696.0,418.7317,418.8701,418.5043,418.8701,1696.0
2023-12-05 13:10:00,423.76,424.1,423.76,423.96,2901.0,418.9294,419.2655,418.9294,419.1271,2901.0
2023-12-05 13:15:00,424.23,424.44,424.02,424.38,1850.0,419.3941,419.6017,419.1864,419.5423,1850.0
2023-12-05 13:20:00,424.37,424.37,424.26,424.28,1810.0,419.5325,419.5325,419.4237,419.4435,1810.0
2023-12-05 13:25:00,424.32,424.41,424.16,424.19,1771.0,419.483,419.572,419.3249,419.3545,1771.0
2023-12-05 13:30:00,424.27,424.37,423.77,423.77,6815.0,419.4336,419.5325,418.9393,418.9393,6815.0
2023-12-05 13:35:00,423.82,423.83,423.46,423.66,5694.0,418.9887,418.9986,418.6328,418.8306,5694.0
2023-12-05 13:40:00,423.48,423.81,423.32,423.46,4926.0,418.6526,418.9788,418.4944,418.6328,4926.0
2023-12-05 13:45:00,423.46,423.55,423.23,423.42,2000.0,418.6328,418.7218,418.4055,418.5933,2000.0
2023-12-05 13:50:00,423.27,423.53,423.17,423.18,8037.0,418.445,418.702,418.3461,418.356,8037.0
2023-12-05 13:55:00,423.38,423.39,423.08,423.19,2608.0,418.5537,418.5636,418.2572,418.3659,2608.0
2023-12-05 14:00:00,423.34,423.41,423.16,423.2,2100.0,418.5142,418.5834,418.3363,418.3758,2100.0
2023-12-05 14:05:00,423.34,423.34,422.95,423.06,3240.0,418.5142,418.5142,418.1286,418.2374,3240.0
2023-12-05 14:10:00,423.15,423.65,423.13,423.63,2250.0,418.3264,418.8207,418.3066,418.8009,2250.0
2023-12-05 14:15:00,423.67,423.78,423.58,423.78,3008.0,418.8404,418.9492,418.7515,418.9492,3008.0
2023-12-05 14:20:00,423.79,423.79,423.36,423.44,14344.0,418.9591,418.9591,418.534,418.6131,14344.0
2023-12-05 14:25:00,423.55,423.73,423.33,423.37,7605.0,418.7218,418.8998,418.5043,418.5439,7605.0
2023-12-05 14:30:00,423.55,423.55,422.89,423.05,4978.0,418.7218,418.7218,418.0693,418.2275,4978.0
2023-12-05 14:35:00,423.01,423.11,422.73,422.9,4632.0,418.188,418.2868,417.9112,418.0792,4632.0
2023-12-05 14:40:00,423.07,423.14,422.9,423.0,3729.0,418.2473,418.3165,418.0792,418.1781,3729.0
2023-12-05 14:45:00,422.9,423.39,422.78,423.3,7654.0,418.0792,418.5636,417.9606,418.4747,7654.0
2023-12-05 14:50:00,423.4,423.87,423.3,423.87,2246.0,418.5735,419.0382,418.4747,419.0382,2246.0
2023-12-05 14:55:00,423.87,423.99,423.55,423.86,16733.0,419.0382,419.1568,418.7218,419.0283,16733.0
2023-12-05 15:00:00,423.75,423.93,423.6,423.66,5447.0,418.9195,419.0975,418.7712,418.8306,5447.0
2023-12-05 15:05:00,423.71,423.71,423.38,423.5,3544.0,418.88,418.88,418.5537,418.6724,3544.0
2023-12-05 15:10:00,423.5,423.63,423.38,423.5,3376.0,418.6724,418.8009,418.5537,418.6724,3376.0
2023-12-05 15:15:00,423.34,423.5,423.12,423.5,4727.0,418.5142,418.6724,418.2967,418.6724,4727.0
2023-12-05 15:20:00,423.6,423.61,423.08,423.3,6854.0,418.7712,418.7811,418.2572,418.4747,6854.0
2023-12-05 15:25:00,423.26,423.38,423.07,423.27,8736.0,418.4351,418.5537,418.2473,418.445,8736.0
2023-12-05 15:30:00,423.27,423.27,422.98,423.02,7224.0,418.445,418.445,418.1583,418.1978,7224.0
2023-12-05 15:35:00,423.02,423.15,422.86,422.88,14559.0,418.1978,418.3264,418.0397,418.0594,14559.0
2023-12-05 15:40:00,422.84,423.15,422.77,422.77,11017.0,418.0199,418.3264,417.9507,417.9507,11017.0
2023-12-05 15:45:00,422.9,423.16,422.69,422.88,47515.0,418.0792,418.3363,417.8716,418.0594,47515.0
2023-12-05 15:50:00,422.84,423.01,422.44,422.45,10704.0,418.0199,418.188,417.6245,417.6343,10704.0
2023-12-05 15:55:00,422.55,423.3,422.44,423.08,84078.0,417.7332,418.4747,417.6245,418.2572,84078.0
2023-12-06 09:30:00,423.0,424.87,422.68,424.43,40750.0,418.1781,420.0268,417.8617,419.5918,40750.0
2023-12-06 09:35:00,424.34,424.97,423.96,424.66,9578.0,419.5028,420.1256,419.1271,419.8192,9578.0
2023-12-06 09:40:00,424.74,425.0,424.55,424.56,11347.0,419.8982,420.1553,419.7104,419.7203,11347.0
2023-12-06 09:45:00,424.8,424.8,423.24,423.54,10887.0,419.9576,419.9576,418.4153,418.7119,10887.0
2023-12-06 09:50:00,423.42,423.42,422.56,422.56,16073.0,418.5933,418.5933,417.7431,417.7431,16073.0
2023-12-06 09:55:00,422.28,422.77,421.83,422.77,8097.0,417.4663,417.9507,417.0214,417.9507,8097.0
2023-12-06 10:00:00,422.88,424.08,422.88,423.12,4837.0,418.0594,419.2458,418.0594,418.2967,4837.0
2023-12-06 10:05:00,423.11,424.06,422.78,423.8,4510.0,418.2868,419.226,417.9606,418.969,4510.0
2023-12-06 10:10:00,423.81,423.92,423.29,423.58,3936.0,418.9788,419.0876,418.4648,418.7515,3936.0
2023-12-06 10:15:00,423.58,423.58,423.2,423.23,4950.0,418.7515,418.7515,418.3758,418.4055,4950.0
2023-12-06 10:20:00,423.15,423.53,422.46,422.5,6744.0,418.3264,418.702,417.6442,417.6838,6744.0
2023-12-06 10:25:00,422.53,423.05,422.46,422.6,3319.0,417.7134,418.2275,417.6442,417.7826,3319.0
2023-12-06 10:30:00,422.79,422.91,422.46,422.6,4264.0,417.9705,418.0891,417.6442,417.7826,4264.0
2023-12-06 10:35:00,422.61,422.61,422.11,422.24,5765.0,417.7925,417.7925,417.2982,417.4267,5765.0
2023-12-06 10:40:00,422.29,422.29,421.57,421.57,5129.0,417.4762,417.4762,416.7644,416.7644,5129.0
2023-12-06 10:45:00,421.49,421.68,421.11,421.11,3869.0,416.6853,416.8731,416.3096,416.3096,3869.0
2023-12-06 10:50:00,421.12,421.31,420.73,420.83,13459.0,416.3195,416.5073,415.934,416.0328,13459.0
2023-12-06 10:55:00,420.88,421.13,420.48,420.62,18582.0,416.0822,416.3294,415.6868,415.8252,18582.0
2023-12-06 11:00:00,420.58,420.58,420.12,420.31,8261.0,415.7857,415.7857,415.3309,415.5187,8261.0
2023-12-06 11:05:00,420.57,420.83,420.3,420.3,7982.0,415.7758,416.0328,415.5089,415.5089,7982.0
2023-12-06 11:10:00,420.4,421.36,420.38,421.06,62018.0,415.6077,416.5568,415.5879,416.2602,62018.0
2023-12-06 11:15:00,421.14,421.71,420.98,421.2,6944.0,416.3393,416.9028,416.1811,416.3986,6944.0
2023-12-06 11:20:00,421.06,421.07,420.37,420.71,4997.0,416.2602,416.2701,415.5781,415.9142,4997.0
2023-12-06 11:25:00,420.49,420.68,420.37,420.48,17466.0,415.6967,415.8845,415.5781,415.6868,17466.0
2023-12-06 11:30:00,420.45,420.56,419.16,419.45,18740.0,415.6571,415.7659,414.3818,414.6685,18740.0
2023-12-06 11:35:00,419.32,420.07,419.26,419.79,5373.0,414.54,415.2815,414.4807,415.0047,5373.0
2023-12-06 11:40:00,419.78,419.84,419.64,419.75,3284.0,414.9948,415.0541,414.8564,414.9651,3284.0
2023-12-06 11:45:00,419.72,419.89,419.4,419.74,5032.0,414.9355,415.1035,414.6191,414.9552,5032.0
2023-12-06 11:50:00,419.55,420.07,419.54,419.87,19811.0,414.7674,415.2815,414.7575,415.0838,19811.0
2023-12-06 11:55:00,420.0,420.5,419.85,420.4,18139.0,415.2123,415.7066,415.064,415.6077,18139.0
2023-12-06 12:00:00,420.5,420.5,420.16,420.27,4578.0,415.7066,415.7066,415.3704,415.4792,4578.0
2023-12-06 12:05:00,420.15,420.39,420.11,420.26,4307.0,415.3606,415.5978,415.321,415.4693,4307.0
2023-12-06 12:10:00,420.23,420.53,420.21,420.22,5828.0,415.4397,415.7362,415.4199,415.4298,5828.0
2023-12-06 12:15:00,420.21,420.31,419.96,420.15,5812.0,415.4199,415.5187,415.1727,415.3606,5812.0
2023-12-06 12:20:00,420.18,420.18,419.77,419.77,2379.0,415.3902,415.3902,414.9849,414.9849,2379.0
2023-12-06 12:25:00,419.7,419.9,419.67,419.77,5785.0,414.9157,415.1134,414.886,414.9849,5785.0
2023-12-06 12:30:00,419.81,419.92,419.63,419.88,3502.0,415.0244,415.1332,414.8465,415.0936,3502.0
2023-12-06 12:35:00,419.94,420.23,419.92,420.17,3897.0,415.153,415.4397,415.1332,415.3803,3897.0
2023-12-06 12:40:00,420.27,420.34,420.1,420.19,4376.0,415.4792,415.5484,415.3111,415.4001,4376.0
2023-12-06 12:45:00,420.18,420.18,419.55,419.69,6216.0,415.3902,415.3902,414.7674,414.9058,6216.0
2023-12-06 12:50:00,419.62,419.62,419.29,419.3,1276.0,414.8366,414.8366,414.5104,414.5203,1276.0
2023-12-06 12:55:00,419.14,419.18,418.99,419.06,2100.0,414.3621,414.4016,414.2138,414.283,2100.0
2023-12-06 13:00:00,419.11,419.3,418.98,418.98,4444.0,414.3324,414.5203,414.2039,414.2039,4444.0
2023-12-06 13:05:00,418.96,418.96,418.74,418.81,4250.0,414.1841,414.1841,413.9666,414.0358,4250.0
2023-12-06 13:10:00,418.81,419.16,418.81,418.91,3238.0,414.0358,414.3818,414.0358,414.1347,3238.0
2023-12-06 13:15:00,418.86,418.9,418.46,418.66,10688.0,414.0853,414.1248,413.6898,413.8875,10688.0
2023-12-06 13:20:00,418.87,419.14,418.68,418.9,4184.0,414.0952,414.3621,413.9073,414.1248,4184.0
2023-12-06 13:25:00,418.85,419.2,418.72,419.12,4317.0,414.0754,414.4214,413.9469,414.3423,4317.0
2023-12-06 13:30:00,419.18,419.35,419.05,419.19,7506.0,414.4016,414.5697,414.2731,414.4115,7506.0
2023-12-06 13:35:00,419.2,419.51,419.15,419.49,4759.0,414.4214,414.7279,414.372,414.7081,4759.0
2023-12-06 13:40:00,419.45,419.57,419.34,419.5,8652.0,414.6685,414.7872,414.5598,414.718,8652.0
2023-12-06 13:45:00,419.58,419.67,419.5,419.66,3744.0,414.7971,414.886,414.718,414.8761,3744.0
2023-12-06 13:50:00,419.69,419.89,419.63,419.79,3550.0,414.9058,415.1035,414.8465,415.0047,3550.0
2023-12-06 13:55:00,419.83,419.83,419.67,419.73,4993.0,415.0442,415.0442,414.886,414.9453,4993.0
2023-12-06 14:00:00,419.75,419.91,419.74,419.84,1921.0,414.9651,415.1233,414.9552,415.0541,1921.0
2023-12-06 14:05:00,419.84,420.22,419.84,420.13,3814.0,415.0541,415.4298,415.0541,415.3408,3814.0
2023-12-06 14:10:00,420.13,420.27,420.04,420.24,16771.0,415.3408,415.4792,415.2518,415.4495,16771.0
2023-12-06 14:15:00,420.09,420.25,419.91,419.92,5791.0,415.3012,415.4594,415.1233,415.1332,5791.0
2023-12-06 14:20:00,419.99,419.99,419.67,419.67,2725.0,415.2024,415.2024,414.886,414.886,2725.0
2023-12-06 14:25:00,419.67,419.81,419.66,419.68,2175.0,414.886,415.0244,414.8761,414.8959,2175.0
2023-12-06 14:30:00,419.69,420.04,419.66,419.91,4213.0,414.9058,415.2518,414.8761,415.1233,4213.0
2023-12-06 14:35:00,419.91,419.91,419.59,419.73,7733.0,415.1233,415.1233,414.8069,414.9453,7733.0
2023-12-06 14:40:00,419.57,419.82,419.34,419.43,4766.0,414.7872,415.0343,414.5598,414.6488,4766.0
2023-12-06 14:45:00,419.35,419.57,419.35,419.4,4164.0,414.5697,414.7872,414.5697,414.6191,4164.0
2023-12-06 14:50:00,419.66,419.68,419.42,419.5,40015.0,414.8761,414.8959,414.6389,414.718,40015.0
2023-12-06 14:55:00,419.53,419.68,419.35,419.52,4434.0,414.7476,414.8959,414.5697,414.7377,4434.0
2023-12-06 15:00:00,419.44,419.54,419.31,419.44,2258.0,414.6587,414.7575,414.5301,414.6587,2258.0
2023-12-06 15:05:00,419.44,419.59,419.42,419.52,6283.0,414.6587,414.8069,414.6389,414.7377,6283.0
2023-12-06 15:10:00,419.51,419.67,419.32,419.6,7385.0,414.7279,414.886,414.54,414.8168,7385.0
2023-12-06 15:15:00,419.58,419.59,419.39,419.47,2406.0,414.7971,414.8069,414.6092,414.6883,2406.0
2023-12-06 15:20:00,419.45,419.55,419.14,419.14,5378.0,414.6685,414.7674,414.3621,414.3621,5378.0
2023-12-06 15:25:00,419.23,419.26,419.0,419.12,7921.0,414.451,414.4807,414.2237,414.3423,7921.0
2023-12-06 15:30:00,419.06,419.16,418.93,419.03,8698.0,414.283,414.3818,414.1545,414.2533,8698.0
2023-12-06 15:35:00,418.97,418.97,418.53,418.53,7524.0,414.194,414.194,413.759,413.759,7524.0
2023-12-06 15:40:00,418.54,418.94,418.54,418.73,15076.0,413.7689,414.1644,413.7689,413.9567,15076.0
2023-12-06 15:45:00,418.75,418.85,418.44,418.72,23517.0,413.9765,414.0754,413.6701,413.9469,23517.0
2023-12-06 15:50:00,418.65,419.23,418.38,418.44,25070.0,413.8777,414.451,413.6107,413.6701,25070.0
2023-12-06 15:55:00,418.48,418.76,418.39,418.66,88738.0,413.7096,413.9864,413.6206,413.8875,88738.0
2023-12-07 09:30:00,419.5,419.5,416.89,417.05,32416.0,414.718,414.718,412.1377,412.2959,32416.0
2023-12-07 09:35:00,418.01,418.15,417.09,417.1,4500.0,413.245,413.3834,412.3354,412.3453,4500.0
2023-12-07 09:40:00,417.52,417.97,416.6,417.34,12041.0,412.7605,413.2054,411.851,412.5826,12041.0
2023-12-07 09:45:00,417.44,417.8,416.77,417.46,5080.0,412.6815,413.0374,412.0191,412.7012,5080.0
2023-12-07 09:50:00,417.5,418.61,417.5,418.36,4245.0,412.7408,413.8381,412.7408,413.591,4245.0
2023-12-07 09:55:00,418.26,418.86,418.02,418.25,5688.0,413.4921,414.0853,413.2548,413.4822,5688.0
2023-12-07 10:00:00,418.13,418.86,418.13,418.46,8411.0,413.3636,414.0853,413.3636,413.6898,8411.0
2023-12-07 10:05:00,418.53,419.32,418.42,418.9,12811.0,413.759,414.54,413.6503,414.1248,12811.0
2023-12-07 10:10:00,419.05,419.26,419.02,419.17,9460.0,414.2731,414.4807,414.2434,414.3917,9460.0
2023-12-07 10:15:00,419.26,419.27,418.67,418.81,10479.0,414.4807,414.4906,413.8974,414.0358,10479.0
2023-12-07 10:20:00,418.99,419.16,418.77,419.11,4773.0,414.2138,414.3818,413.9963,414.3324,4773.0
2023-12-07 10:25:00,419.15,419.15,418.75,419.02,10280.0,414.372,414.372,413.9765,414.2434,10280.0
2023-12-07 10:30:00,419.02,419.08,418.87,418.98,12632.0,414.2434,414.3028,414.0952,414.2039,12632.0
2023-12-07 10:35:00,418.96,419.22,418.87,419.17,13144.0,414.1841,414.4412,414.0952,414.3917,13144.0
2023-12-07 10:40:00,419.08,419.16,418.83,419.03,4962.0,414.3028,414.3818,414.0556,414.2533,4962.0
2023-12-07 10:45:00,419.01,419.19,418.9,419.19,2857.0,414.2336,414.4115,414.1248,414.4115,2857.0
2023-12-07 10:50:00,419.18,419.41,419.1,419.2,8546.0,414.4016,414.629,414.3225,414.4214,8546.0
2023-12-07 10:55:00,419.13,419.24,418.95,419.05,5168.0,414.3522,414.4609,414.1742,414.2731,5168.0
2023-12-07 11:00:00,419.17,419.68,419.16,419.38,31943.0,414.3917,414.8959,414.3818,414.5993,31943.0
2023-12-07 11:05:00,419.39,419.71,419.33,419.47,3209.0,414.6092,414.9256,414.5499,414.6883,3209.0
2023-12-07 11:10:00,419.4,419.51,419.15,419.15,3299.0,414.6191,414.7279,414.372,414.372,3299.0
2023-12-07 11:15:00,418.98,418.98,418.65,418.68,5556.0,414.2039,414.2039,413.8777,413.9073,5556.0
2023-12-07 11:20:00,418.86,419.04,418.74,418.74,3601.0,414.0853,414.2632,413.9666,413.9666,3601.0
2023-12-07 11:25:00,418.81,419.13,418.81,419.0,4073.0,414.0358,414.3522,414.0358,414.2237,4073.0
2023-12-07 11:30:00,419.01,419.38,418.95,419.19,8827.0,414.2336,414.5993,414.1742,414.4115,8827.0
2023-12-07 11:35:00,419.22,419.36,419.17,419.26,15415.0,414.4412,414.5796,414.3917,414.4807,15415.0
2023-12-07 11:40:00,419.29,419.48,418.94,419.21,11660.0,414.5104,414.6982,414.1644,414.4313,11660.0
2023-12-07 11:45:00,419.29,419.41,419.14,419.21,6974.0,414.5104,414.629,414.3621,414.4313,6974.0
2023-12-07 11:50:00,419.25,419.4,419.15,419.4,8176.0,414.4708,414.6191,414.372,414.6191,8176.0
2023-12-07 11:55:00,419.37,419.68,419.25,419.68,12785.0,414.5895,414.8959,414.4708,414.8959,12785.0
2023-12-07 12:00:00,419.67,419.93,419.38,419.41,17830.0,414.886,415.1431,414.5993,414.629,17830.0
2023-12-07 12:05:00,419.41,419.65,419.31,419.51,10293.0,414.629,414.8663,414.5301,414.7279,10293.0
2023-12-07 12:10:00,419.55,419.58,418.86,418.98,3609.0,414.7674,414.7971,414.0853,414.2039,3609.0
2023-12-07 12:15:00,419.14,419.67,419.14,419.61,4277.0,414.3621,414.886,414.3621,414.8267,4277.0
2023-12-07 12:20:00,419.57,419.68,419.12,419.27,4946.0,414.7872,414.8959,414.3423,414.4906,4946.0
2023-12-07 12:25:00,419.29,419.55,419.16,419.31,9200.0,414.5104,414.7674,414.3818,414.5301,9200.0
2023-12-07 12:30:00,419.39,419.42,419.28,419.38,4455.0,414.6092,414.6389,414.5005,414.5993,4455.0
2023-12-07 12:35:00,419.36,419.51,419.23,419.25,3401.0,414.5796,414.7279,414.451,414.4708,3401.0
2023-12-07 12:40:00,419.29,419.46,419.19,419.46,2234.0,414.5104,414.6784,414.4115,414.6784,2234.0
2023-12-07 12:45:00,419.45,419.45,418.96,418.97,4927.0,414.6685,414.6685,414.1841,414.194,4927.0
2023-12-07 12:50:00,419.05,419.05,418.47,418.52,2628.0,414.2731,414.2731,413.6997,413.7491,2628.0
2023-12-07 12:55:00,418.51,418.54,418.09,418.09,5589.0,413.7393,413.7689,413.324,413.324,5589.0
2023-12-07 13:00:00,418.18,418.69,418.09,418.56,2174.0,413.413,413.9172,413.324,413.7887,2174.0
2023-12-07 13:05:00,418.6,418.74,418.52,418.73,5150.0,413.8282,413.9666,413.7491,413.9567,5150.0
2023-12-07 13:10:00,418.68,418.76,418.59,418.62,3940.0,413.9073,413.9864,413.8183,413.848,3940.0
2023-12-07 13:15:00,418.56,418.71,418.37,418.71,3342.0,413.7887,413.937,413.6009,413.937,3342.0
2023-12-07 13:20:00,418.72,418.74,418.38,418.56,4057.0,413.9469,413.9666,413.6107,413.7887,4057.0
2023-12-07 13:25:00,418.64,418.66,418.44,418.56,1600.0,413.8678,413.8875,413.6701,413.7887,1600.0
2023-12-07 13:30:00,418.59,418.63,418.5,418.59,3744.0,413.8183,413.8579,413.7294,413.8183,3744.0
2023-12-07 13:35:00,418.52,418.63,418.19,418.56,2491.0,413.7491,413.8579,413.4229,413.7887,2491.0
2023-12-07 13:40:00,418.43,418.62,418.43,418.56,4895.0,413.6602,413.848,413.6602,413.7887,4895.0
2023-12-07 13:45:00,418.51,418.52,418.21,418.24,2553.0,413.7393,413.7491,413.4427,413.4723,2553.0
2023-12-07 13:50:00,418.27,418.48,418.17,418.26,5976.0,413.502,413.7096,413.4031,413.4921,5976.0
2023-12-07 13:55:00,418.27,418.41,418.13,418.39,6878.0,413.502,413.6404,413.3636,413.6206,6878.0
2023-12-07 14:00:00,418.42,418.49,418.29,418.39,3648.0,413.6503,413.7195,413.5218,413.6206,3648.0
2023-12-07 14:05:00,418.5,418.5,418.24,418.39,4706.0,413.7294,413.7294,413.4723,413.6206,4706.0
2023-12-07 14:10:00,418.34,418.35,418.14,418.14,5557.0,413.5712,413.5811,413.3735,413.3735,5557.0
2023-12-07 14:15:00,418.14,418.22,418.05,418.15,4221.0,413.3735,413.4526,413.2845,413.3834,4221.0
2023-12-07 14:20:00,418.25,418.5,418.18,418.43,12650.0,413.4822,413.7294,413.413,413.6602,12650.0
2023-12-07 14:25:00,418.43,419.04,418.41,418.85,11105.0,413.6602,414.2632,413.6404,414.0754,11105.0
2023-12-07 14:30:00,418.85,418.85,418.49,418.56,3345.0,414.0754,414.0754,413.7195,413.7887,3345.0
2023-12-07 14:35:00,418.45,418.65,418.45,418.6,965.0,413.6799,413.8777,413.6799,413.8282,965.0
2023-12-07 14:40:00,418.67,418.95,418.47,418.54,4394.0,413.8974,414.1742,413.6997,413.7689,4394.0
2023-12-07 14:45:00,418.47,418.59,418.27,418.59,5579.0,413.6997,413.8183,413.502,413.8183,5579.0
2023-12-07 14:50:00,418.56,418.6,418.26,418.26,5751.0,413.7887,413.8282,413.4921,413.4921,5751.0
2023-12-07 14:55:00,418.21,418.25,418.01,418.01,2582.0,413.4427,413.4822,413.245,413.245,2582.0
2023-12-07 15:00:00,418.0,418.17,417.97,418.03,4607.0,413.2351,413.4031,413.2054,413.2647,4607.0
2023-12-07 15:05:00,418.11,418.19,417.85,417.94,3732.0,413.3438,413.4229,413.0868,413.1758,3732.0
2023-12-07 15:10:00,417.94,418.1,417.84,417.94,4418.0,413.1758,413.3339,413.0769,413.1758,4418.0
2023-12-07 15:15:00,417.96,418.19,417.95,418.13,3940.0,413.1955,413.4229,413.1856,413.3636,3940.0
2023-12-07 15:20:00,418.19,418.26,417.94,418.07,4275.0,413.4229,413.4921,413.1758,413.3043,4275.0
2023-12-07 15:25:00,417.99,418.15,417.98,417.98,4670.0,413.2252,413.3834,413.2153,413.2153,4670.0
2023-12-07 15:30:00,418.0,418.09,417.59,417.71,6320.0,413.2351,413.324,412.8297,412.9484,6320.0
2023-12-07 15:35:00,417.71,417.97,417.66,417.82,16274.0,412.9484,413.2054,412.8989,413.0571,16274.0
2023-12-07 15:40:00,417.88,418.02,417.78,417.78,25515.0,413.1164,413.2548,413.0176,413.0176,25515.0
2023-12-07 15:45:00,417.77,417.84,417.54,417.61,18387.0,413.0077,413.0769,412.7803,412.8495,18387.0
2023-12-07 15:50:00,417.61,417.75,417.15,417.51,26725.0,412.8495,412.9879,412.3948,412.7507,26725.0
2023-12-07 15:55:00,417.52,417.58,417.11,417.43,65011.0,412.7605,412.8199,412.3552,412.6716,65011.0
2023-12-08 09:30:00,415.64,415.64,413.17,415.03,50543.0,410.902,410.902,408.4601,410.2989,50543.0
2023-12-08 09:35:00,414.95,415.28,414.01,414.55,33762.0,410.2198,410.5461,409.2906,409.8244,33762.0
2023-12-08 09:40:00,414.71,415.93,413.92,414.0,45643.0,409.9826,411.1887,409.2016,409.2807,45643.0
2023-12-08 09:45:00,414.2,415.94,414.2,415.89,19817.0,409.4784,411.1986,409.4784,411.1491,19817.0
2023-12-08 09:50:00,415.97,416.38,415.47,416.25,11058.0,411.2282,411.6335,410.7339,411.505,11058.0
2023-12-08 09:55:00,416.41,416.59,415.86,416.39,8218.0,411.6632,411.8411,411.1195,411.6434,8218.0
2023-12-08 10:00:00,416.59,418.01,416.47,417.63,24066.0,411.8411,413.245,411.7225,412.8693,24066.0
2023-12-08 10:05:00,417.68,418.85,417.68,418.26,32661.0,412.9187,414.0754,412.9187,413.4921,32661.0
2023-12-08 10:10:00,418.42,418.61,418.07,418.2,15385.0,413.6503,413.8381,413.3043,413.4328,15385.0
2023-12-08 10:15:00,418.2,418.29,417.65,417.65,13854.0,413.4328,413.5218,412.8891,412.8891,13854.0
2023-12-08 10:20:00,417.76,417.81,417.26,417.4,12573.0,412.9978,413.0472,412.5035,412.6419,12573.0
2023-12-08 10:25:00,417.37,417.37,416.37,416.37,10836.0,412.6123,412.6123,411.6237,411.6237,10836.0
2023-12-08 10:30:00,416.53,416.61,414.81,414.94,8321.0,411.7818,411.8609,410.0814,410.21,8321.0
2023-12-08 10:35:00,414.73,414.73,413.66,413.97,14758.0,410.0023,410.0023,408.9445,409.251,14758.0
2023-12-08 10:40:00,413.94,414.57,413.74,413.87,20620.0,409.2214,409.8442,409.0236,409.1522,20620.0
2023-12-08 10:45:00,413.9,414.14,413.79,414.02,10951.0,409.1818,409.4191,409.0731,409.3004,10951.0
2023-12-08 10:50:00,414.1,414.15,413.68,413.97,21906.0,409.3795,409.429,408.9643,409.251,21906.0
2023-12-08 10:55:00,413.93,415.36,413.71,415.07,10406.0,409.2115,410.6252,408.994,410.3385,10406.0
2023-12-08 11:00:00,415.06,415.17,414.69,415.05,4874.0,410.3286,410.4373,409.9628,410.3187,4874.0
2023-12-08 11:05:00,414.79,414.79,414.04,414.05,8807.0,410.0617,410.0617,409.3202,409.3301,8807.0
2023-12-08 11:10:00,414.07,414.43,414.01,414.16,3800.0,409.3499,409.7058,409.2906,409.4388,3800.0
2023-12-08 11:15:00,414.51,414.52,413.76,414.3,4231.0,409.7849,409.7947,409.0434,409.5772,4231.0
2023-12-08 11:20:00,414.34,414.34,414.04,414.15,7318.0,409.6168,409.6168,409.3202,409.429,7318.0
2023-12-08 11:25:00,414.26,414.39,414.05,414.37,7348.0,409.5377,409.6662,409.3301,409.6465,7348.0
2023-12-08 11:30:00,414.55,415.16,414.55,414.96,2108.0,409.8244,410.4274,409.8244,410.2297,2108.0
2023-12-08 11:35:00,414.93,415.05,414.53,414.54,9167.0,410.2001,410.3187,409.8046,409.8145,9167.0
2023-12-08 11:40:00,414.62,414.62,414.35,414.37,3649.0,409.8936,409.8936,409.6267,409.6465,3649.0
2023-12-08 11:45:00,414.62,414.76,414.38,414.71,4052.0,409.8936,410.032,409.6563,409.9826,4052.0
2023-12-08 11:50:00,414.77,414.93,414.49,414.58,3740.0,410.0419,410.2001,409.7651,409.8541,3740.0
2023-12-08 11:55:00,414.61,414.78,414.52,414.63,1649.0,409.8837,410.0518,409.7947,409.9035,1649.0
2023-12-08 12:00:00,414.65,414.93,414.55,414.75,4466.0,409.9233,410.2001,409.8244,410.0221,4466.0
2023-12-08 12:05:00,414.79,415.11,414.73,415.09,6160.0,410.0617,410.378,410.0023,410.3582,6160.0
2023-12-08 12:10:00,414.97,415.14,414.76,414.95,5779.0,410.2396,410.4077,410.032,410.2198,5779.0
2023-12-08 12:15:00,414.95,415.2,414.7,414.97,5984.0,410.2198,410.467,409.9727,410.2396,5984.0
2023-12-08 12:20:00,415.11,415.15,414.93,415.11,14188.0,410.378,410.4176,410.2001,410.378,14188.0
2023-12-08 12:25:00,415.17,415.83,415.15,415.83,1391.0,410.4373,411.0898,410.4176,411.0898,1391.0
2023-12-08 12:30:00,415.95,415.95,415.32,415.4,7975.0,411.2084,411.2084,410.5856,410.6647,7975.0
2023-12-08 12:35:00,415.66,415.87,415.32,415.66,2923.0,410.9217,411.1294,410.5856,410.9217,2923.0
2023-12-08 12:40:00,415.82,415.91,415.37,415.69,6023.0,411.0799,411.1689,410.6351,410.9514,6023.0
2023-12-08 12:45:00,415.61,415.79,415.34,415.66,9531.0,410.8723,411.0503,410.6054,410.9217,9531.0
2023-12-08 12:50:00,415.72,416.2,415.71,416.12,7553.0,410.9811,411.4556,410.9712,411.3765,7553.0
2023-12-08 12:55:00,415.99,415.99,415.7,415.76,6143.0,411.248,411.248,410.9613,411.0206,6143.0
2023-12-08 13:00:00,415.68,415.73,414.96,414.96,7159.0,410.9415,410.9909,410.2297,410.2297,7159.0
2023-12-08 13:05:00,415.08,415.38,415.08,415.17,2434.0,410.3484,410.6449,410.3484,410.4373,2434.0
2023-12-08 13:10:00,415.23,415.33,415.01,415.25,2264.0,410.4966,410.5955,410.2792,410.5164,2264.0
2023-12-08 13:15:00,415.43,415.43,414.87,414.98,3052.0,410.6944,410.6944,410.1408,410.2495,3052.0
2023-12-08 13:20:00,414.97,415.21,414.91,415.21,5658.0,410.2396,410.4769,410.1803,410.4769,5658.0
2023-12-08 13:25:00,415.26,415.5,415.22,415.5,3400.0,410.5263,410.7636,410.4868,410.7636,3400.0
2023-12-08 13:30:00,415.6,416.04,415.59,415.94,3997.0,410.8624,411.2974,410.8525,411.1986,3997.0
2023-12-08 13:35:00,415.9,416.01,415.76,415.85,6959.0,411.159,411.2678,411.0206,411.1096,6959.0
2023-12-08 13:40:00,415.86,415.86,415.56,415.61,6581.0,411.1195,411.1195,410.8229,410.8723,6581.0
2023-12-08 13:45:00,415.49,415.75,415.46,415.64,3876.0,410.7537,411.0107,410.724,410.902,3876.0
2023-12-08 13:50:00,415.48,415.78,415.48,415.64,4226.0,410.7438,411.0404,410.7438,410.902,4226.0
2023-12-08 13:55:00,415.73,415.97,415.62,415.85,11679.0,410.9909,411.2282,410.8822,411.1096,11679.0
2023-12-08 14:00:00,415.87,416.25,415.72,416.25,1728.0,411.1294,411.505,410.9811,411.505,1728.0
2023-12-08 14:05:00,416.13,416.52,416.08,416.45,4180.0,411.3864,411.7719,411.337,411.7027,4180.0
2023-12-08 14:10:00,416.3,416.37,416.15,416.21,2044.0,411.5544,411.6237,411.4062,411.4655,2044.0
2023-12-08 14:15:00,416.24,416.45,416.17,416.45,7902.0,411.4951,411.7027,411.4259,411.7027,7902.0
2023-12-08 14:20:00,416.39,416.63,416.3,416.62,6080.0,411.6434,411.8807,411.5544,411.8708,6080.0
2023-12-08 14:25:00,416.62,416.73,416.41,416.41,5445.0,411.8708,411.9795,411.6632,411.6632,5445.0
2023-12-08 14:30:00,416.4,416.71,416.35,416.51,7541.0,411.6533,411.9598,411.6039,411.7621,7541.0
2023-12-08 14:35:00,416.41,416.53,416.14,416.3,5838.0,411.6632,411.7818,411.3963,411.5544,5838.0
2023-12-08 14:40:00,416.3,416.74,416.24,416.57,7512.0,411.5544,411.9894,411.4951,411.8214,7512.0
2023-12-08 14:45:00,416.45,416.68,416.39,416.56,5551.0,411.7027,411.9301,411.6434,411.8115,5551.0
2023-12-08 14:50:00,416.56,416.75,416.44,416.46,7557.0,411.8115,411.9993,411.6929,411.7126,7557.0
2023-12-08 14:55:00,416.62,416.76,416.4,416.6,4315.0,411.8708,412.0092,411.6533,411.851,4315.0
2023-12-08 15:00:00,416.73,416.89,416.45,416.45,4896.0,411.9795,412.1377,411.7027,411.7027,4896.0
2023-12-08 15:05:00,416.4,416.5,415.83,416.15,6525.0,411.6533,411.7522,411.0898,411.4062,6525.0
2023-12-08 15:10:00,416.31,416.57,416.23,416.5,3737.0,411.5643,411.8214,411.4852,411.7522,3737.0
2023-12-08 15:15:00,416.53,416.67,416.41,416.56,6006.0,411.7818,411.9202,411.6632,411.8115,6006.0
2023-12-08 15:20:00,416.45,416.45,416.1,416.25,6262.0,411.7027,411.7027,411.3567,411.505,6262.0
2023-12-08 15:25:00,416.13,416.18,415.79,415.83,9994.0,411.3864,411.4358,411.0503,411.0898,9994.0
2023-12-08 15:30:00,415.9,416.09,415.78,416.04,7212.0,411.159,411.3468,411.0404,411.2974,7212.0
2023-12-08 15:35:00,416.05,416.49,416.04,416.42,16769.0,411.3073,411.7423,411.2974,411.6731,16769.0
2023-12-08 15:40:00,416.39,416.44,416.12,416.24,9252.0,411.6434,411.6929,411.3765,411.4951,9252.0
2023-12-08 15:45:00,416.11,416.19,415.88,415.91,22639.0,411.3666,411.4457,411.1392,411.1689,22639.0
2023-12-08 15:50:00,416.0,416.12,415.44,415.67,29897.0,411.2579,411.3765,410.7043,410.9316,29897.0
2023-12-08 15:55:00,415.6,415.67,415.13,415.46,112777.0,410.8624,410.9316,410.3978,410.724,112777.0
2023-12-11 09:30:00,416.12,417.38,415.98,416.24,29461.0,411.3765,412.6221,411.2381,411.4951,29461.0
2023-12-11 09:35:00,416.17,417.29,416.16,417.29,7810.0,411.4259,412.5332,411.416,412.5332,7810.0
2023-12-11 09:40:00,417.05,418.3,416.84,418.07,9052.0,412.2959,413.5317,412.0883,413.3043,9052.0
2023-12-11 09:45:00,418.03,418.38,417.83,418.12,5919.0,413.2647,413.6107,413.067,413.3537,5919.0
2023-12-11 09:50:00,418.11,418.39,417.9,417.9,4600.0,413.3438,413.6206,413.1362,413.1362,4600.0
2023-12-11 09:55:00,418.0,418.67,417.86,418.67,5138.0,413.2351,413.8974,413.0967,413.8974,5138.0
2023-12-11 10:00:00,418.76,419.31,418.75,419.22,11365.0,413.9864,414.5301,413.9765,414.4412,11365.0
2023-12-11 10:05:00,419.22,420.21,419.2,420.15,9780.0,414.4412,415.4199,414.4214,415.3606,9780.0
2023-12-11 10:10:00,420.01,420.77,419.94,420.56,16299.0,415.2222,415.9735,415.153,415.7659,16299.0
2023-12-11 10:15:00,420.56,421.07,420.41,420.87,17685.0,415.7659,416.2701,415.6176,416.0724,17685.0
2023-12-11 10:20:00,420.75,421.28,420.75,421.04,8594.0,415.9537,416.4777,415.9537,416.2404,8594.0
2023-12-11 10:25:00,420.97,421.17,420.77,420.94,9229.0,416.1712,416.3689,415.9735,416.1416,9229.0
2023-12-11 10:30:00,420.98,421.39,420.85,421.39,11178.0,416.1811,416.5864,416.0526,416.5864,11178.0
2023-12-11 10:35:00,421.44,421.8,421.03,421.12,6746.0,416.6359,416.9918,416.2305,416.3195,6746.0
2023-12-11 10:40:00,421.14,421.15,420.85,421.1,12505.0,416.3393,416.3492,416.0526,416.2997,12505.0
2023-12-11 10:45:00,421.1,421.18,420.88,421.02,8881.0,416.2997,416.3788,416.0822,416.2206,8881.0
2023-12-11 10:50:00,421.05,421.29,421.04,421.25,12081.0,416.2503,416.4876,416.2404,416.448,12081.0
2023-12-11 10:55:00,421.21,421.41,420.79,420.82,15685.0,416.4085,416.6062,415.9933,416.0229,15685.0
2023-12-11 11:00:00,420.69,421.22,420.68,420.99,6852.0,415.8944,416.4184,415.8845,416.191,6852.0
2023-12-11 11:05:00,420.9,420.9,420.45,420.71,5706.0,416.102,416.102,415.6571,415.9142,5706.0
2023-12-11 11:10:00,420.71,420.82,420.49,420.55,7800.0,415.9142,416.0229,415.6967,415.756,7800.0
2023-12-11 11:15:00,420.55,420.73,420.39,420.59,7561.0,415.756,415.934,415.5978,415.7955,7561.0
2023-12-11 11:20:00,420.57,420.9,420.51,420.81,7798.0,415.7758,416.102,415.7165,416.013,7798.0
2023-12-11 11:25:00,420.86,421.25,420.85,421.16,5846.0,416.0625,416.448,416.0526,416.359,5846.0
2023-12-11 11:30:00,421.1,421.31,420.14,420.33,16454.0,416.2997,416.5073,415.3507,415.5385,16454.0
2023-12-11 11:35:00,420.35,420.75,420.32,420.6,8053.0,415.5583,415.9537,415.5286,415.8054,8053.0
2023-12-11 11:40:00,420.61,420.74,420.16,420.16,8534.0,415.8153,415.9438,415.3704,415.3704,8534.0
2023-12-11 11:45:00,420.22,420.23,419.97,420.09,3774.0,415.4298,415.4397,415.1826,415.3012,3774.0
2023-12-11 11:50:00,420.02,420.29,419.93,420.28,5173.0,415.232,415.499,415.1431,415.4891,5173.0
2023-12-11 11:55:00,420.17,420.35,420.09,420.27,5214.0,415.3803,415.5583,415.3012,415.4792,5214.0
2023-12-11 12:00:00,420.31,420.49,420.28,420.46,3993.0,415.5187,415.6967,415.4891,415.667,3993.0
2023-12-11 12:05:00,420.49,420.56,420.4,420.5,2180.0,415.6967,415.7659,415.6077,415.7066,2180.0
2023-12-11 12:10:00,420.5,420.5,420.22,420.37,2875.0,415.7066,415.7066,415.4298,415.5781,2875.0
2023-12-11 12:15:00,420.25,420.25,419.99,420.21,3459.0,415.4594,415.4594,415.2024,415.4199,3459.0
2023-12-11 12:20:00,420.22,420.65,420.14,420.56,11372.0,415.4298,415.8549,415.3507,415.7659,11372.0
2023-12-11 12:25:00,420.55,420.6,420.48,420.51,3663.0,415.756,415.8054,415.6868,415.7165,3663.0
2023-12-11 12:30:00,420.48,420.65,420.4,420.5,5261.0,415.6868,415.8549,415.6077,415.7066,5261.0
2023-12-11 12:35:00,420.55,420.72,420.54,420.72,3000.0,415.756,415.9241,415.7461,415.9241,3000.0
2023-12-11 12:40:00,420.63,420.67,420.38,420.61,8959.0,415.8351,415.8746,415.5879,415.8153,8959.0
2023-12-11 12:45:00,420.81,420.81,420.32,420.41,5328.0,416.013,416.013,415.5286,415.6176,5328.0
2023-12-11 12:50:00,420.48,420.51,420.37,420.48,6108.0,415.6868,415.7165,415.5781,415.6868,6108.0
2023-12-11 12:55:00,420.54,420.56,420.31,420.36,8871.0,415.7461,415.7659,415.5187,415.5682,8871.0
2023-12-11 13:00:00,420.32,420.32,419.89,420.12,8442.0,415.5286,415.5286,415.1035,415.3309,8442.0
2023-12-11 13:05:00,420.29,420.33,420.04,420.13,6857.0,415.499,415.5385,415.2518,415.3408,6857.0
2023-12-11 13:10:00,420.14,420.16,420.02,420.07,4813.0,415.3507,415.3704,415.232,415.2815,4813.0
2023-12-11 13:15:00,420.13,420.36,420.09,420.19,3237.0,415.3408,415.5682,415.3012,415.4001,3237.0
2023-12-11 13:20:00,420.31,420.51,420.07,420.28,11966.0,415.5187,415.7165,415.2815,415.4891,11966.0
2023-12-11 13:25:00,420.26,420.6,420.19,420.46,7837.0,415.4693,415.8054,415.4001,415.667,7837.0
2023-12-11 13:30:00,420.53,420.62,420.48,420.53,6652.0,415.7362,415.8252,415.6868,415.7362,6652.0
2023-12-11 13:35:00,420.59,420.76,420.44,420.76,16299.0,415.7955,415.9636,415.6473,415.9636,16299.0
2023-12-11 13:40:00,420.73,421.45,420.73,421.34,3964.0,415.934,416.6457,415.934,416.537,3964.0
2023-12-11 13:45:00,421.38,421.49,421.25,421.4,3626.0,416.5765,416.6853,416.448,416.5963,3626.0
2023-12-11 13:50:00,421.4,421.71,421.4,421.68,2500.0,416.5963,416.9028,416.5963,416.8731,2500.0
2023-12-11 13:55:00,421.67,421.67,421.41,421.41,3858.0,416.8632,416.8632,416.6062,416.6062,3858.0
2023-12-11 14:00:00,421.52,421.62,421.43,421.47,3134.0,416.7149,416.8138,416.626,416.6655,3134.0
2023-12-11 14:05:00,421.42,421.72,421.42,421.64,1496.0,416.6161,416.9127,416.6161,416.8336,1496.0
2023-12-11 14:10:00,421.67,422.17,421.63,421.93,4908.0,416.8632,417.3575,416.8237,417.1203,4908.0
2023-12-11 14:15:00,421.93,422.02,421.72,421.72,3868.0,417.1203,417.2092,416.9127,416.9127,3868.0
2023-12-11 14:20:00,421.84,422.25,421.83,422.25,1200.0,417.0313,417.4366,417.0214,417.4366,1200.0
2023-12-11 14:25:00,422.33,422.72,422.29,422.7,4592.0,417.5157,417.9013,417.4762,417.8815,4592.0
2023-12-11 14:30:00,422.66,422.66,422.35,422.53,6068.0,417.8419,417.8419,417.5355,417.7134,6068.0
2023-12-11 14:35:00,422.43,422.51,422.34,422.49,2141.0,417.6146,417.6937,417.5256,417.6739,2141.0
2023-12-11 14:40:00,422.52,422.53,422.24,422.31,3227.0,417.7035,417.7134,417.4267,417.4959,3227.0
2023-12-11 14:45:00,422.31,422.6,422.29,422.6,3691.0,417.4959,417.7826,417.4762,417.7826,3691.0
2023-12-11 14:50:00,422.63,422.69,422.35,422.46,5918.0,417.8123,417.8716,417.5355,417.6442,5918.0
2023-12-11 14:55:00,422.53,422.64,422.37,422.59,3970.0,417.7134,417.8222,417.5553,417.7727,3970.0
2023-12-11 15:00:00,422.53,422.53,422.14,422.22,5939.0,417.7134,417.7134,417.3279,417.407,5939.0
2023-12-11 15:05:00,422.3,422.61,422.25,422.52,3385.0,417.4861,417.7925,417.4366,417.7035,3385.0
2023-12-11 15:10:00,422.55,422.64,422.34,422.42,10161.0,417.7332,417.8222,417.5256,417.6047,10161.0
2023-12-11 15:15:00,422.53,422.53,422.19,422.4,5249.0,417.7134,417.7134,417.3773,417.5849,5249.0
2023-12-11 15:20:00,422.37,422.45,422.29,422.44,4431.0,417.5553,417.6343,417.4762,417.6245,4431.0
2023-12-11 15:25:00,422.42,422.64,422.36,422.52,10793.0,417.6047,417.8222,417.5454,417.7035,10793.0
2023-12-11 15:30:00,422.5,422.79,422.5,422.74,7909.0,417.6838,417.9705,417.6838,417.921,7909.0
2023-12-11 15:35:00,422.78,423.32,422.78,423.32,12928.0,417.9606,418.4944,417.9606,418.4944,12928.0
2023-12-11 15:40:00,423.3,423.8,423.3,423.59,15025.0,418.4747,418.969,418.4747,418.7613,15025.0
2023-12-11 15:45:00,423.56,423.65,423.31,423.31,21134.0,418.7317,418.8207,418.4845,418.4845,21134.0
2023-12-11 15:50:00,423.25,423.65,423.12,423.53,34596.0,418.4252,418.8207,418.2967,418.702,34596.0
2023-12-11 15:55:00,423.58,424.13,423.53,423.88,66272.0,418.7515,419.2952,418.702,419.048,66272.0
2023-12-12 09:30:00,423.49,424.52,422.33,423.76,20315.0,418.6625,419.6807,417.5157,418.9294,20315.0
2023-12-12 09:35:00,424.17,425.05,423.54,424.19,5724.0,419.3347,420.2047,418.7119,419.3545,5724.0
2023-12-12 09:40:00,424.19,424.83,423.65,424.77,3331.0,419.3545,419.9872,418.8207,419.9279,3331.0
2023-12-12 09:45:00,424.96,425.27,424.41,424.85,7759.0,420.1157,420.4222,419.572,420.007,7759.0
2023-12-12 09:50:00,424.77,425.04,424.25,424.33,4004.0,419.9279,420.1948,419.4138,419.4929,4004.0
2023-12-12 09:55:00,424.32,424.45,424.03,424.11,6749.0,419.483,419.6115,419.1963,419.2754,6749.0
2023-12-12 10:00:00,424.31,424.48,423.74,423.95,7542.0,419.4731,419.6412,418.9096,419.1172,7542.0
2023-12-12 10:05:00,423.94,424.8,423.87,424.65,5803.0,419.1074,419.9576,419.0382,419.8093,5803.0
2023-12-12 10:10:00,424.84,424.84,424.6,424.76,4869.0,419.9971,419.9971,419.7598,419.918,4869.0
2023-12-12 10:15:00,424.84,425.11,424.6,424.62,4573.0,419.9971,420.264,419.7598,419.7796,4573.0
2023-12-12 10:20:00,424.8,424.86,424.2,424.57,10172.0,419.9576,420.0169,419.3644,419.7302,10172.0
2023-12-12 10:25:00,424.56,424.83,424.49,424.65,5681.0,419.7203,419.9872,419.6511,419.8093,5681.0
2023-12-12 10:30:00,424.72,424.72,424.29,424.39,3290.0,419.8785,419.8785,419.4534,419.5522,3290.0
2023-12-12 10:35:00,424.44,424.72,424.34,424.67,2677.0,419.6017,419.8785,419.5028,419.829,2677.0
2023-12-12 10:40:00,424.68,424.78,424.52,424.78,4544.0,419.8389,419.9378,419.6807,419.9378,4544.0
2023-12-12 10:45:00,424.96,425.1,424.76,424.84,4592.0,420.1157,420.2541,419.918,419.9971,4592.0
2023-12-12 10:50:00,424.84,425.18,424.83,425.1,8538.0,419.9971,420.3332,419.9872,420.2541,8538.0
2023-12-12 10:55:00,425.18,425.47,425.18,425.44,4304.0,420.3332,420.6199,420.3332,420.5903,4304.0
2023-12-12 11:00:00,425.57,425.57,425.3,425.32,3493.0,420.7188,420.7188,420.4519,420.4716,3493.0
2023-12-12 11:05:00,425.31,425.43,425.07,425.07,3642.0,420.4617,420.5804,420.2245,420.2245,3642.0
2023-12-12 11:10:00,424.94,425.15,424.9,424.9,2928.0,420.096,420.3036,420.0564,420.0564,2928.0
2023-12-12 11:15:00,424.94,425.06,424.43,424.5,6715.0,420.096,420.2146,419.5918,419.661,6715.0
2023-12-12 11:20:00,424.47,425.06,424.35,424.84,5136.0,419.6313,420.2146,419.5127,419.9971,5136.0
2023-12-12 11:25:00,424.8,425.01,424.55,424.68,6356.0,419.9576,420.1652,419.7104,419.8389,6356.0
2023-12-12 11:30:00,424.93,424.93,424.75,424.89,1767.0,420.0861,420.0861,419.9081,420.0465,1767.0
2023-12-12 11:35:00,424.75,424.92,424.75,424.8,2915.0,419.9081,420.0762,419.9081,419.9576,2915.0
2023-12-12 11:40:00,424.89,425.12,424.54,424.54,2098.0,420.0465,420.2739,419.7005,419.7005,2098.0
2023-12-12 11:45:00,424.71,424.86,424.58,424.69,2407.0,419.8686,420.0169,419.7401,419.8488,2407.0
2023-12-12 11:50:00,424.64,425.07,424.64,424.83,7569.0,419.7994,420.2245,419.7994,419.9872,7569.0
2023-12-12 11:55:00,424.79,425.07,424.42,424.8,13141.0,419.9477,420.2245,419.5819,419.9576,13141.0
2023-12-12 12:00:00,424.74,424.92,424.66,424.81,1600.0,419.8982,420.0762,419.8192,419.9674,1600.0
2023-12-12 12:05:00,424.82,424.86,424.63,424.69,1232.0,419.9773,420.0169,419.7895,419.8488,1232.0
2023-12-12 12:10:00,424.61,425.09,424.6,425.09,2309.0,419.7697,420.2442,419.7598,420.2442,2309.0
2023-12-12 12:15:00,425.29,425.38,425.28,425.28,1741.0,420.442,420.5309,420.4321,420.4321,1741.0
2023-12-12 12:20:00,425.44,425.52,425.31,425.42,2357.0,420.5903,420.6693,420.4617,420.5705,2357.0
2023-12-12 12:25:00,425.52,425.53,425.41,425.41,2616.0,420.6693,420.6792,420.5606,420.5606,2616.0
2023-12-12 12:30:00,425.46,425.78,425.45,425.65,2950.0,420.61,420.9264,420.6001,420.7979,2950.0
2023-12-12 12:35:00,425.63,425.63,425.45,425.56,2011.0,420.7781,420.7781,420.6001,420.7089,2011.0
2023-12-12 12:40:00,425.65,425.65,425.18,425.18,2344.0,420.7979,420.7979,420.3332,420.3332,2344.0
2023-12-12 12:45:00,425.16,425.36,425.06,425.08,2485.0,420.3135,420.5112,420.2146,420.2344,2485.0
2023-12-12 12:50:00,425.09,425.18,424.95,425.08,2800.0,420.2442,420.3332,420.1058,420.2344,2800.0
2023-12-12 12:55:00,425.08,425.26,425.04,425.11,1502.0,420.2344,420.4123,420.1948,420.264,1502.0
2023-12-12 13:00:00,425.12,425.61,425.0,425.6,4951.0,420.2739,420.7583,420.1553,420.7484,4951.0
2023-12-12 13:05:00,425.46,425.61,425.42,425.61,1050.0,420.61,420.7583,420.5705,420.7583,1050.0
2023-12-12 13:10:00,425.49,425.6,425.42,425.55,1596.0,420.6397,420.7484,420.5705,420.699,1596.0
2023-12-12 13:15:00,425.5,425.66,425.4,425.53,5287.0,420.6496,420.8078,420.5507,420.6792,5287.0
2023-12-12 13:20:00,425.49,425.69,425.43,425.69,2822.0,420.6397,420.8374,420.5804,420.8374,2822.0
2023-12-12 13:25:00,425.78,425.87,425.68,425.8,900.0,420.9264,421.0154,420.8275,420.9462,900.0
2023-12-12 13:30:00,425.72,425.75,425.51,425.54,3179.0,420.8671,420.8967,420.6595,420.6891,3179.0
2023-12-12 13:35:00,425.53,425.53,425.49,425.53,500.0,420.6792,420.6792,420.6397,420.6792,500.0
2023-12-12 13:40:00,425.71,425.71,425.47,425.62,1985.0,420.8572,420.8572,420.6199,420.7682,1985.0
2023-12-12 13:45:00,425.56,425.7,425.56,425.62,2065.0,420.7089,420.8473,420.7089,420.7682,2065.0
2023-12-12 13:50:00,425.62,425.87,425.61,425.87,1817.0,420.7682,421.0154,420.7583,421.0154,1817.0
2023-12-12 13:55:00,425.82,425.91,425.74,425.86,1732.0,420.9659,421.0549,420.8868,421.0055,1732.0
2023-12-12 14:00:00,425.84,426.15,425.84,425.93,5951.0,420.9857,421.2922,420.9857,421.0747,5951.0
2023-12-12 14:05:00,425.82,426.02,425.82,426.02,1693.0,420.9659,421.1636,420.9659,421.1636,1693.0
2023-12-12 14:10:00,425.91,426.01,425.79,425.9,2507.0,421.0549,421.1538,420.9363,421.045,2507.0
2023-12-12 14:15:00,425.93,426.12,425.74,426.09,4278.0,421.0747,421.2625,420.8868,421.2329,4278.0
2023-12-12 14:20:00,426.06,426.15,426.0,426.02,2312.0,421.2032,421.2922,421.1439,421.1636,2312.0
2023-12-12 14:25:00,425.99,426.07,425.88,425.93,6418.0,421.134,421.2131,421.0252,421.0747,6418.0
2023-12-12 14:30:00,425.93,426.04,425.85,426.0,4562.0,421.0747,421.1834,420.9956,421.1439,4562.0
2023-12-12 14:35:00,425.97,425.99,425.83,425.89,2763.0,421.1142,421.134,420.9758,421.0351,2763.0
2023-12-12 14:40:00,425.91,425.95,425.81,425.88,4052.0,421.0549,421.0944,420.956,421.0252,4052.0
2023-12-12 14:45:00,425.87,426.01,425.86,425.9,1741.0,421.0154,421.1538,421.0055,421.045,1741.0
2023-12-12 14:50:00,425.97,426.1,425.95,425.97,2527.0,421.1142,421.2427,421.0944,421.1142,2527.0
2023-12-12 14:55:00,426.05,426.29,426.02,426.29,5096.0,421.1933,421.4306,421.1636,421.4306,5096.0
2023-12-12 15:00:00,426.19,426.29,426.09,426.29,1821.0,421.3317,421.4306,421.2329,421.4306,1821.0
2023-12-12 15:05:00,426.28,426.57,426.28,426.57,1730.0,421.4207,421.7074,421.4207,421.7074,1730.0
2023-12-12 15:10:00,426.49,426.74,426.41,426.74,3973.0,421.6283,421.8754,421.5492,421.8754,3973.0
2023-12-12 15:15:00,426.79,426.87,426.7,426.72,2490.0,421.9249,422.004,421.8359,421.8557,2490.0
2023-12-12 15:20:00,426.79,426.91,426.76,426.81,1931.0,421.9249,422.0435,421.8952,421.9446,1931.0
2023-12-12 15:25:00,426.78,426.94,426.74,426.84,3670.0,421.915,422.0732,421.8754,421.9743,3670.0
2023-12-12 15:30:00,426.92,426.96,426.57,426.73,5667.0,422.0534,422.0929,421.7074,421.8656,5667.0
2023-12-12 15:35:00,426.85,426.85,426.51,426.52,4461.0,421.9842,421.9842,421.6481,421.6579,4461.0
2023-12-12 15:40:00,426.55,426.75,426.36,426.6,7852.0,421.6876,421.8853,421.4998,421.737,7852.0
2023-12-12 15:45:00,426.52,426.82,426.52,426.71,8561.0,421.6579,421.9545,421.6579,421.8458,8561.0
2023-12-12 15:50:00,426.67,426.96,426.58,426.93,21635.0,421.8062,422.0929,421.7173,422.0633,21635.0
2023-12-12 15:55:00,426.98,427.15,426.69,426.94,52321.0,422.1127,422.2808,421.826,422.0732,52321.0
2023-12-13 09:30:00,428.9,430.38,427.37,430.01,35309.0,424.0108,425.4739,422.4983,425.1082,35309.0
2023-12-13 09:35:00,430.16,430.2,427.59,427.91,3107.0,425.2565,425.296,422.7158,423.0321,3107.0
2023-12-13 09:40:00,427.99,428.86,427.67,428.29,2566.0,423.1112,423.9713,422.7948,423.4078,2566.0
2023-12-13 09:45:00,428.26,429.1,428.26,428.81,5919.0,423.3781,424.2085,423.3781,423.9218,5919.0
2023-12-13 09:50:00,428.85,429.06,428.6,429.04,2470.0,423.9614,424.169,423.7142,424.1492,2470.0
2023-12-13 09:55:00,429.06,429.62,428.97,429.27,5439.0,424.169,424.7226,424.08,424.3766,5439.0
2023-12-13 10:00:00,429.31,429.62,429.21,429.48,3466.0,424.4161,424.7226,424.3173,424.5842,3466.0
2023-12-13 10:05:00,429.59,429.83,429.39,429.53,7000.0,424.693,424.9302,424.4952,424.6336,7000.0
2023-12-13 10:10:00,429.84,429.98,429.67,429.97,5366.0,424.9401,425.0785,424.772,425.0686,5366.0
2023-12-13 10:15:00,430.02,430.37,429.83,430.37,17781.0,425.1181,425.4641,424.9302,425.4641,17781.0
2023-12-13 10:20:00,430.31,430.56,430.31,430.52,6807.0,425.4047,425.6519,425.4047,425.6124,6807.0
2023-12-13 10:25:00,430.47,430.69,430.39,430.69,16354.0,425.5629,425.7804,425.4838,425.7804,16354.0
2023-12-13 10:30:00,430.56,430.66,430.12,430.34,6303.0,425.6519,425.7508,425.2169,425.4344,6303.0
2023-12-13 10:35:00,430.31,430.61,430.31,430.5,4702.0,425.4047,425.7013,425.4047,425.5926,4702.0
2023-12-13 10:40:00,430.48,430.58,430.38,430.46,7351.0,425.5728,425.6717,425.4739,425.553,7351.0
2023-12-13 10:45:00,430.46,430.88,430.37,430.75,5347.0,425.553,425.9682,425.4641,425.8397,5347.0
2023-12-13 10:50:00,430.74,430.77,430.57,430.76,10309.0,425.8298,425.8595,425.6618,425.8496,10309.0
2023-12-13 10:55:00,430.62,430.74,430.25,430.39,9051.0,425.7112,425.8298,425.3454,425.4838,9051.0
2023-12-13 11:00:00,430.4,430.67,430.26,430.59,17715.0,425.4937,425.7606,425.3553,425.6816,17715.0
2023-12-13 11:05:00,430.46,430.46,430.36,430.38,4364.0,425.553,425.553,425.4542,425.4739,4364.0
2023-12-13 11:10:00,430.54,430.73,430.49,430.7,6008.0,425.6321,425.82,425.5827,425.7903,6008.0
2023-12-13 11:15:00,430.7,430.74,430.59,430.62,6387.0,425.7903,425.8298,425.6816,425.7112,6387.0
2023-12-13 11:20:00,430.69,430.82,430.61,430.81,11949.0,425.7804,425.9089,425.7013,425.899,11949.0
2023-12-13 11:25:00,430.87,431.24,430.68,430.68,6537.0,425.9584,426.3241,425.7705,425.7705,6537.0
2023-12-13 11:30:00,430.67,430.95,430.64,430.67,2296.0,425.7606,426.0374,425.731,425.7606,2296.0
2023-12-13 11:35:00,430.9,430.96,430.5,430.53,5297.0,425.988,426.0473,425.5926,425.6222,5297.0
2023-12-13 11:40:00,430.57,430.6,430.39,430.46,3484.0,425.6618,425.6914,425.4838,425.553,3484.0
2023-12-13 11:45:00,430.46,430.65,430.46,430.55,6129.0,425.553,425.7409,425.553,425.642,6129.0
2023-12-13 11:50:00,430.61,430.77,430.41,430.77,5387.0,425.7013,425.8595,425.5036,425.8595,5387.0
2023-12-13 11:55:00,430.74,430.87,430.64,430.8,4314.0,425.8298,425.9584,425.731,425.8892,4314.0
2023-12-13 12:00:00,430.79,430.87,430.03,430.09,9430.0,425.8793,425.9584,425.1279,425.1873,9430.0
2023-12-13 12:05:00,430.14,430.14,429.64,429.78,3582.0,425.2367,425.2367,424.7424,424.8808,3582.0
2023-12-13 12:10:00,429.63,429.63,429.26,429.61,3685.0,424.7325,424.7325,424.3667,424.7127,3685.0
2023-12-13 12:15:00,429.63,429.76,429.26,429.27,4130.0,424.7325,424.861,424.3667,424.3766,4130.0
2023-12-13 12:20:00,429.23,429.27,428.85,428.85,2892.0,424.3371,424.3766,423.9614,423.9614,2892.0
2023-12-13 12:25:00,429.04,429.04,428.67,428.9,3626.0,424.1492,424.1492,423.7834,424.0108,3626.0
2023-12-13 12:30:00,428.85,429.12,428.74,429.12,2865.0,423.9614,424.2283,423.8526,424.2283,2865.0
2023-12-13 12:35:00,429.11,429.31,428.92,429.31,3752.0,424.2184,424.4161,424.0306,424.4161,3752.0
2023-12-13 12:40:00,429.07,429.13,428.79,428.79,6651.0,424.1789,424.2382,423.9021,423.9021,6651.0
2023-12-13 12:45:00,428.85,429.17,428.84,429.17,3300.0,423.9614,424.2777,423.9515,424.2777,3300.0
2023-12-13 12:50:00,429.16,429.43,429.13,429.43,5757.0,424.2679,424.5348,424.2382,424.5348,5757.0
2023-12-13 12:55:00,429.31,429.31,429.11,429.16,3093.0,424.4161,424.4161,424.2184,424.2679,3093.0
2023-12-13 13:00:00,429.15,429.25,428.9,428.9,5517.0,424.258,424.3568,424.0108,424.0108,5517.0
2023-12-13 13:05:00,428.9,429.0,428.81,428.9,3104.0,424.0108,424.1097,423.9218,424.0108,3104.0
2023-12-13 13:10:00,428.92,429.02,428.77,429.0,3713.0,424.0306,424.1294,423.8823,424.1097,3713.0
2023-12-13 13:15:00,429.01,429.01,428.88,428.9,4951.0,424.1196,424.1196,423.991,424.0108,4951.0
2023-12-13 13:20:00,429.08,429.17,428.84,429.05,2256.0,424.1888,424.2777,423.9515,424.1591,2256.0
2023-12-13 13:25:00,429.09,429.14,428.98,429.09,3995.0,424.1987,424.2481,424.0899,424.1987,3995.0
2023-12-13 13:30:00,428.96,429.01,428.55,428.71,6225.0,424.0701,424.1196,423.6648,423.823,6225.0
2023-12-13 13:35:00,428.77,428.95,428.69,428.88,3134.0,423.8823,424.0602,423.8032,423.991,3134.0
2023-12-13 13:40:00,428.84,428.84,428.56,428.77,3806.0,423.9515,423.9515,423.6747,423.8823,3806.0
2023-12-13 13:45:00,428.78,429.08,428.77,428.89,3203.0,423.8922,424.1888,423.8823,424.0009,3203.0
2023-12-13 13:50:00,428.95,429.21,428.87,429.21,1482.0,424.0602,424.3173,423.9812,424.3173,1482.0
2023-12-13 13:55:00,429.22,429.58,428.99,428.99,7321.0,424.3272,424.6831,424.0998,424.0998,7321.0
2023-12-13 14:00:00,429.18,431.32,429.18,431.32,7621.0,424.2876,426.4032,424.2876,426.4032,7621.0
2023-12-13 14:05:00,431.7,432.3,431.7,432.17,7274.0,426.7789,427.3721,426.7789,427.2435,7274.0
2023-12-13 14:10:00,432.17,432.54,432.02,432.44,8294.0,427.2435,427.6093,427.0953,427.5105,8294.0
2023-12-13 14:15:00,432.77,433.29,432.41,433.03,8196.0,427.8367,428.3508,427.4808,428.0937,8196.0
2023-12-13 14:20:00,433.16,433.72,433.16,433.25,3535.0,428.2223,428.7759,428.2223,428.3112,3535.0
2023-12-13 14:25:00,433.24,433.56,432.91,433.21,8014.0,428.3013,428.6177,427.9751,428.2717,8014.0
2023-12-13 14:30:00,433.27,433.74,432.97,433.64,9202.0,428.331,428.7956,428.0344,428.6968,9202.0
2023-12-13 14:35:00,433.84,434.53,433.71,434.53,7143.0,428.8945,429.5766,428.766,429.5766,7143.0
2023-12-13 14:40:00,434.57,435.18,434.56,435.05,8870.0,429.6162,430.2192,429.6063,430.0907,8870.0
2023-12-13 14:45:00,435.28,435.49,434.73,434.96,6596.0,430.3181,430.5257,429.7744,430.0017,6596.0
2023-12-13 14:50:00,434.7,435.52,434.7,435.52,5223.0,429.7447,430.5554,429.7447,430.5554,5223.0
2023-12-13 14:55:00,435.44,435.95,435.42,435.79,7239.0,430.4763,430.9805,430.4565,430.8223,7239.0
2023-12-13 15:00:00,435.78,435.85,435.33,435.81,12105.0,430.8124,430.8816,430.3675,430.842,12105.0
2023-12-13 15:05:00,435.81,435.99,435.38,435.58,10998.0,430.842,431.02,430.417,430.6147,10998.0
2023-12-13 15:10:00,435.34,435.55,434.98,434.98,8343.0,430.3774,430.585,430.0215,430.0215,8343.0
2023-12-13 15:15:00,434.96,435.35,434.62,434.83,10591.0,430.0017,430.3873,429.6656,429.8732,10591.0
2023-12-13 15:20:00,434.8,434.93,433.73,433.73,4420.0,429.8436,429.9721,428.7858,428.7858,4420.0
2023-12-13 15:25:00,433.51,433.9,432.9,433.73,9661.0,428.5683,428.9538,427.9652,428.7858,9661.0
2023-12-13 15:30:00,433.67,433.79,433.41,433.68,8972.0,428.7264,428.8451,428.4694,428.7363,8972.0
2023-12-13 15:35:00,433.67,434.69,433.64,434.58,14419.0,428.7264,429.7348,428.6968,429.6261,14419.0
2023-12-13 15:40:00,434.45,434.77,434.24,434.36,11832.0,429.4976,429.8139,429.2899,429.4086,11832.0
2023-12-13 15:45:00,434.34,434.46,434.09,434.44,10463.0,429.3888,429.5074,429.1417,429.4877,10463.0
2023-12-13 15:50:00,434.52,434.61,433.76,434.03,21657.0,429.5668,429.6557,428.8154,429.0823,21657.0
2023-12-13 15:55:00,434.12,435.51,434.11,435.42,40595.0,429.1713,430.5455,429.1614,430.4565,40595.0
2023-12-14 09:30:00,440.0,441.67,439.44,439.93,56503.0,434.9843,436.6352,434.4307,434.9151,56503.0
2023-12-14 09:35:00,440.6,440.6,437.21,437.59,6228.0,435.5774,435.5774,432.2261,432.6018,6228.0
2023-12-14 09:40:00,437.59,439.03,436.96,439.03,12760.0,432.6018,434.0253,431.9789,434.0253,12760.0
2023-12-14 09:45:00,438.72,439.71,438.13,438.13,7419.0,433.7189,434.6976,433.1356,433.1356,7419.0
2023-12-14 09:50:00,438.15,438.52,437.68,438.28,7345.0,433.1554,433.5212,432.6907,433.2839,7345.0
2023-12-14 09:55:00,438.02,438.94,437.93,438.48,9996.0,433.0269,433.9364,432.9379,433.4816,9996.0
2023-12-14 10:00:00,438.94,439.86,438.88,439.75,21144.0,433.9364,434.8459,433.8771,434.7371,21144.0
2023-12-14 10:05:00,439.75,440.48,439.41,440.28,18911.0,434.7371,435.4588,434.401,435.2611,18911.0
2023-12-14 10:10:00,440.27,441.47,439.89,439.89,10060.0,435.2512,436.4375,434.8755,434.8755,10060.0
2023-12-14 10:15:00,439.95,440.35,439.71,439.85,7504.0,434.9349,435.3303,434.6976,434.836,7504.0
2023-12-14 10:20:00,439.7,440.1,439.5,439.5,9028.0,434.6877,435.0831,434.49,434.49,9028.0
2023-12-14 10:25:00,439.49,439.85,438.98,439.27,6944.0,434.4801,434.836,433.9759,434.2626,6944.0
2023-12-14 10:30:00,439.37,439.91,439.12,439.77,15097.0,434.3615,434.8953,434.1143,434.7569,15097.0
2023-12-14 10:35:00,439.77,439.98,438.52,438.97,11176.0,434.7569,434.9645,433.5212,433.966,11176.0
2023-12-14 10:40:00,439.12,439.12,438.39,438.92,6868.0,434.1143,434.1143,433.3926,433.9166,6868.0
2023-12-14 10:45:00,438.56,438.64,437.9,438.12,5034.0,433.5607,433.6398,432.9082,433.1257,5034.0
2023-12-14 10:50:00,438.15,438.77,438.1,438.77,5374.0,433.1554,433.7683,433.1059,433.7683,5374.0
2023-12-14 10:55:00,438.75,438.92,437.75,438.5,15207.0,433.7485,433.9166,432.7599,433.5014,15207.0
2023-12-14 11:00:00,438.33,438.46,437.85,438.02,15440.0,433.3333,433.4618,432.8588,433.0269,15440.0
2023-12-14 11:05:00,438.08,438.67,438.05,438.48,5659.0,433.0862,433.6694,433.0565,433.4816,5659.0
2023-12-14 11:10:00,438.46,438.69,437.91,437.94,17290.0,433.4618,433.6892,432.9181,432.9478,17290.0
2023-12-14 11:15:00,437.93,438.23,437.71,438.18,3388.0,432.9379,433.2345,432.7204,433.185,3388.0
2023-12-14 11:20:00,438.3,438.61,438.04,438.39,5085.0,433.3037,433.6101,433.0466,433.3926,5085.0
2023-12-14 11:25:00,438.28,438.41,437.98,438.08,4411.0,433.2839,433.4124,432.9873,433.0862,4411.0
2023-12-14 11:30:00,438.24,438.58,438.23,438.47,3190.0,433.2443,433.5805,433.2345,433.4717,3190.0
2023-12-14 11:35:00,438.53,438.53,437.92,438.09,6298.0,433.531,433.531,432.928,433.0961,6298.0
2023-12-14 11:40:00,438.29,438.92,438.29,438.92,2330.0,433.2938,433.9166,433.2938,433.9166,2330.0
2023-12-14 11:45:00,438.98,439.18,438.84,438.96,3365.0,433.9759,434.1736,433.8375,433.9561,3365.0
2023-12-14 11:50:00,438.93,439.12,438.76,439.0,4757.0,433.9265,434.1143,433.7584,433.9957,4757.0
2023-12-14 11:55:00,438.89,439.13,438.88,438.94,2822.0,433.8869,434.1242,433.8771,433.9364,2822.0
2023-12-14 12:00:00,439.04,439.49,439.03,439.29,6246.0,434.0352,434.4801,434.0253,434.2824,6246.0
2023-12-14 12:05:00,439.33,439.97,439.25,439.97,8208.0,434.3219,434.9546,434.2428,434.9546,8208.0
2023-12-14 12:10:00,439.99,440.28,439.85,440.24,4030.0,434.9744,435.2611,434.836,435.2215,4030.0
2023-12-14 12:15:00,440.16,440.2,439.63,439.65,3605.0,435.1425,435.182,434.6185,434.6383,3605.0
2023-12-14 12:20:00,439.74,439.99,439.74,439.85,1599.0,434.7272,434.9744,434.7272,434.836,1599.0
2023-12-14 12:25:00,440.0,440.17,439.73,439.89,3395.0,434.9843,435.1523,434.7174,434.8755,3395.0
2023-12-14 12:30:00,439.87,439.97,439.5,439.63,3907.0,434.8558,434.9546,434.49,434.6185,3907.0
2023-12-14 12:35:00,439.38,439.55,439.34,439.55,2832.0,434.3714,434.5394,434.3318,434.5394,2832.0
2023-12-14 12:40:00,439.52,439.91,439.45,439.86,3918.0,434.5098,434.8953,434.4406,434.8459,3918.0
2023-12-14 12:45:00,439.76,439.9,439.57,439.57,3412.0,434.747,434.8854,434.5592,434.5592,3412.0
2023-12-14 12:50:00,439.62,439.72,438.89,438.9,3252.0,434.6086,434.7075,433.8869,433.8968,3252.0
2023-12-14 12:55:00,438.86,438.87,438.36,438.49,5415.0,433.8573,433.8672,433.363,433.4915,5415.0
2023-12-14 13:00:00,438.3,438.4,437.91,438.08,3753.0,433.3037,433.4025,432.9181,433.0862,3753.0
2023-12-14 13:05:00,438.1,438.1,437.83,437.85,3537.0,433.1059,433.1059,432.839,432.8588,3537.0
2023-12-14 13:10:00,437.93,438.06,437.79,437.88,3710.0,432.9379,433.0664,432.7995,432.8885,3710.0
2023-12-14 13:15:00,437.88,437.93,437.51,437.56,7497.0,432.8885,432.9379,432.5227,432.5721,7497.0
2023-12-14 13:20:00,437.58,437.74,437.49,437.69,3467.0,432.5919,432.75,432.5029,432.7006,3467.0
2023-12-14 13:25:00,437.61,437.65,436.8,436.81,9052.0,432.6215,432.6611,431.8208,431.8306,9052.0
2023-12-14 13:30:00,436.9,437.12,436.85,436.9,3468.0,431.9196,432.1371,431.8702,431.9196,3468.0
2023-12-14 13:35:00,436.9,437.0,436.67,436.78,4018.0,431.9196,432.0185,431.6922,431.801,4018.0
2023-12-14 13:40:00,436.95,437.0,436.68,436.91,2896.0,431.9691,432.0185,431.7021,431.9295,2896.0
2023-12-14 13:45:00,437.12,437.3,436.82,437.0,3878.0,432.1371,432.3151,431.8405,432.0185,3878.0
2023-12-14 13:50:00,436.84,436.85,435.8,436.02,7011.0,431.8603,431.8702,430.8322,431.0497,7011.0
2023-12-14 13:55:00,436.03,437.0,436.03,436.89,3429.0,431.0595,432.0185,431.0595,431.9097,3429.0
2023-12-14 14:00:00,436.99,437.61,436.97,437.37,5188.0,432.0086,432.6215,431.9888,432.3843,5188.0
2023-12-14 14:05:00,437.27,437.46,437.09,437.24,2194.0,432.2854,432.4732,432.1075,432.2557,2194.0
2023-12-14 14:10:00,437.18,437.62,436.96,437.36,4163.0,432.1964,432.6314,431.9789,432.3744,4163.0
2023-12-14 14:15:00,437.49,437.81,437.36,437.8,3800.0,432.5029,432.8192,432.3744,432.8094,3800.0
2023-12-14 14:20:00,437.79,438.01,437.72,438.0,3714.0,432.7995,433.017,432.7303,433.0071,3714.0
2023-12-14 14:25:00,438.0,438.12,437.85,437.94,6812.0,433.0071,433.1257,432.8588,432.9478,6812.0
2023-12-14 14:30:00,437.96,437.96,437.57,437.76,6353.0,432.9675,432.9675,432.582,432.7698,6353.0
2023-12-14 14:35:00,437.77,437.86,437.61,437.78,5937.0,432.7797,432.8687,432.6215,432.7896,5937.0
2023-12-14 14:40:00,437.59,437.82,437.47,437.75,6848.0,432.6018,432.8291,432.4831,432.7599,6848.0
2023-12-14 14:45:00,437.51,437.81,437.46,437.78,4358.0,432.5227,432.8192,432.4732,432.7896,4358.0
2023-12-14 14:50:00,437.69,437.85,437.57,437.82,3949.0,432.7006,432.8588,432.582,432.8291,3949.0
2023-12-14 14:55:00,437.87,438.3,437.84,438.22,6407.0,432.8786,433.3037,432.8489,433.2246,6407.0
2023-12-14 15:00:00,438.23,438.24,437.63,437.63,10166.0,433.2345,433.2443,432.6413,432.6413,10166.0
2023-12-14 15:05:00,437.59,438.02,437.35,437.39,9813.0,432.6018,433.0269,432.3645,432.404,9813.0
2023-12-14 15:10:00,437.36,437.41,437.05,437.23,5231.0,432.3744,432.4238,432.0679,432.2459,5231.0
2023-12-14 15:15:00,437.12,437.33,436.71,437.21,4968.0,432.1371,432.3447,431.7318,432.2261,4968.0
2023-12-14 15:20:00,437.22,437.33,437.13,437.19,4595.0,432.236,432.3447,432.147,432.2063,4595.0
2023-12-14 15:25:00,437.25,437.48,437.13,437.13,5982.0,432.2656,432.493,432.147,432.147,5982.0
2023-12-14 15:30:00,437.14,437.28,436.73,436.74,6225.0,432.1569,432.2953,431.7516,431.7614,6225.0
2023-12-14 15:35:00,436.72,437.17,436.62,436.84,7976.0,431.7417,432.1865,431.6428,431.8603,7976.0
2023-12-14 15:40:00,436.82,436.93,436.54,436.65,8849.0,431.8405,431.9493,431.5637,431.6725,8849.0
2023-12-14 15:45:00,436.63,437.05,436.38,436.38,10268.0,431.6527,432.0679,431.4056,431.4056,10268.0
2023-12-14 15:50:00,436.44,437.21,436.43,437.04,16025.0,431.4649,432.2261,431.455,432.058,16025.0
2023-12-14 15:55:00,437.06,438.01,436.99,437.89,54757.0,432.0778,433.017,432.0086,432.8983,54757.0
2023-12-15 09:30:00,432.59,437.35,432.56,433.96,260362.0,427.6588,432.3645,427.6291,429.0131,260362.0
2023-12-15 09:35:00,433.91,434.85,433.61,434.63,4536.0,428.9637,429.893,428.6671,429.6755,4536.0
2023-12-15 09:40:00,434.29,435.12,434.18,434.58,2978.0,429.3394,430.1599,429.2306,429.6261,2978.0
2023-12-15 09:45:00,434.93,434.93,433.86,433.86,5280.0,429.9721,429.9721,428.9143,428.9143,5280.0
2023-12-15 09:50:00,433.71,434.38,433.58,434.38,6941.0,428.766,429.4283,428.6375,429.4283,6941.0
2023-12-15 09:55:00,434.32,434.82,433.83,433.84,3256.0,429.369,429.8633,428.8846,428.8945,3256.0
2023-12-15 10:00:00,434.04,434.84,434.04,434.74,4161.0,429.0922,429.8831,429.0922,429.7842,4161.0
2023-12-15 10:05:00,434.98,435.35,434.6,434.6,3030.0,430.0215,430.3873,429.6458,429.6458,3030.0
2023-12-15 10:10:00,434.56,434.64,434.13,434.49,5028.0,429.6063,429.6854,429.1812,429.5371,5028.0
2023-12-15 10:15:00,434.4,435.26,434.17,434.52,10251.0,429.4481,430.2983,429.2207,429.5668,10251.0
2023-12-15 10:20:00,434.53,434.7,433.8,434.05,4173.0,429.5766,429.7447,428.855,429.1021,4173.0
2023-12-15 10:25:00,434.07,434.25,433.53,433.53,5525.0,429.1219,429.2998,428.588,428.588,5525.0
2023-12-15 10:30:00,433.35,434.25,433.35,434.25,8509.0,428.4101,429.2998,428.4101,429.2998,8509.0
2023-12-15 10:35:00,434.29,434.96,434.29,434.81,10455.0,429.3394,430.0017,429.3394,429.8534,10455.0
2023-12-15 10:40:00,434.82,435.15,434.75,434.97,4632.0,429.8633,430.1896,429.7941,430.0116,4632.0
2023-12-15 10:45:00,434.96,435.34,434.81,435.34,3312.0,430.0017,430.3774,429.8534,430.3774,3312.0
2023-12-15 10:50:00,435.41,435.93,435.4,435.87,4471.0,430.4466,430.9607,430.4367,430.9014,4471.0
2023-12-15 10:55:00,435.77,436.05,435.7,435.81,6996.0,430.8025,431.0793,430.7333,430.842,6996.0
2023-12-15 11:00:00,435.99,436.01,435.51,435.83,2912.0,431.02,431.0398,430.5455,430.8618,2912.0
2023-12-15 11:05:00,435.57,435.57,435.12,435.36,2399.0,430.6048,430.6048,430.1599,430.3972,2399.0
2023-12-15 11:10:00,435.31,436.28,435.26,436.0,9647.0,430.3477,431.3067,430.2983,431.0299,9647.0
2023-12-15 11:15:00,436.1,436.22,435.84,435.96,3401.0,431.1287,431.2474,430.8717,430.9903,3401.0
2023-12-15 11:20:00,436.14,436.14,435.49,435.52,1828.0,431.1683,431.1683,430.5257,430.5554,1828.0
2023-12-15 11:25:00,435.52,435.83,435.51,435.81,2636.0,430.5554,430.8618,430.5455,430.842,2636.0
2023-12-15 11:30:00,435.8,436.06,435.79,435.8,2007.0,430.8322,431.0892,430.8223,430.8322,2007.0
2023-12-15 11:35:00,435.7,435.99,435.43,435.44,1401.0,430.7333,431.02,430.4664,430.4763,1401.0
2023-12-15 11:40:00,435.27,435.27,434.92,435.24,3211.0,430.3082,430.3082,429.9622,430.2785,3211.0
2023-12-15 11:45:00,435.16,435.16,434.66,434.76,3925.0,430.1995,430.1995,429.7052,429.804,3925.0
2023-12-15 11:50:00,434.82,435.23,434.75,435.12,3300.0,429.8633,430.2687,429.7941,430.1599,3300.0
2023-12-15 11:55:00,435.1,436.09,435.09,435.97,11450.0,430.1401,431.1189,430.1303,431.0002,11450.0
2023-12-15 12:00:00,436.11,436.27,435.36,435.45,3992.0,431.1386,431.2968,430.3972,430.4862,3992.0
2023-12-15 12:05:00,435.75,435.89,435.48,435.52,2073.0,430.7827,430.9211,430.5158,430.5554,2073.0
2023-12-15 12:10:00,435.55,435.65,435.31,435.39,2501.0,430.585,430.6839,430.3477,430.4268,2501.0
2023-12-15 12:15:00,435.51,435.79,435.48,435.79,2101.0,430.5455,430.8223,430.5158,430.8223,2101.0
2023-12-15 12:20:00,435.77,435.84,435.53,435.58,1780.0,430.8025,430.8717,430.5652,430.6147,1780.0
2023-12-15 12:25:00,435.66,435.79,435.53,435.63,1462.0,430.6938,430.8223,430.5652,430.6641,1462.0
2023-12-15 12:30:00,435.64,435.94,435.52,435.84,3168.0,430.674,430.9706,430.5554,430.8717,3168.0
2023-12-15 12:35:00,435.81,435.84,435.47,435.47,3131.0,430.842,430.8717,430.5059,430.5059,3131.0
2023-12-15 12:40:00,435.47,435.58,435.39,435.49,807.0,430.5059,430.6147,430.4268,430.5257,807.0
2023-12-15 12:45:00,435.42,436.19,435.42,436.08,8775.0,430.4565,431.2177,430.4565,431.109,8775.0
2023-12-15 12:50:00,436.17,436.28,435.59,435.75,3185.0,431.1979,431.3067,430.6246,430.7827,3185.0
2023-12-15 12:55:00,435.69,435.69,435.05,435.1,2364.0,430.7234,430.7234,430.0907,430.1401,2364.0
2023-12-15 13:00:00,435.09,435.35,435.07,435.34,2495.0,430.1303,430.3873,430.1105,430.3774,2495.0
2023-12-15 13:05:00,435.34,435.6,435.34,435.37,3094.0,430.3774,430.6344,430.3774,430.4071,3094.0
2023-12-15 13:10:00,435.27,435.53,435.22,435.53,1942.0,430.3082,430.5652,430.2588,430.5652,1942.0
2023-12-15 13:15:00,435.56,435.85,435.4,435.56,2750.0,430.5949,430.8816,430.4367,430.5949,2750.0
2023-12-15 13:20:00,435.54,435.62,435.42,435.62,1699.0,430.5751,430.6542,430.4565,430.6542,1699.0
2023-12-15 13:25:00,435.54,435.58,435.37,435.58,700.0,430.5751,430.6147,430.4071,430.6147,700.0
2023-12-15 13:30:00,435.52,435.71,435.34,435.71,4388.0,430.5554,430.7432,430.3774,430.7432,4388.0
2023-12-15 13:35:00,435.63,435.7,435.05,435.05,3045.0,430.6641,430.7333,430.0907,430.0907,3045.0
2023-12-15 13:40:00,435.1,435.53,434.85,434.9,15801.0,430.1401,430.5652,429.893,429.9424,15801.0
2023-12-15 13:45:00,434.66,434.94,434.41,434.94,3940.0,429.7052,429.982,429.458,429.982,3940.0
2023-12-15 13:50:00,435.07,435.16,434.35,434.48,5496.0,430.1105,430.1995,429.3987,429.5272,5496.0
2023-12-15 13:55:00,434.28,434.52,434.28,434.52,4103.0,429.3295,429.5668,429.3295,429.5668,4103.0
2023-12-15 14:00:00,434.28,434.29,433.82,433.97,3352.0,429.3295,429.3394,428.8747,429.023,3352.0
2023-12-15 14:05:00,433.96,433.96,433.49,433.54,2676.0,429.0131,429.0131,428.5485,428.5979,2676.0
2023-12-15 14:10:00,433.44,433.86,433.15,433.78,2608.0,428.4991,428.9143,428.2124,428.8352,2608.0
2023-12-15 14:15:00,433.88,434.04,433.69,434.04,4756.0,428.934,429.0922,428.7462,429.0922,4756.0
2023-12-15 14:20:00,434.02,434.04,433.69,433.76,5003.0,429.0725,429.0922,428.7462,428.8154,5003.0
2023-12-15 14:25:00,433.71,433.81,433.39,433.52,3276.0,428.766,428.8648,428.4496,428.5782,3276.0
2023-12-15 14:30:00,433.47,434.25,433.47,434.21,6273.0,428.5287,429.2998,428.5287,429.2603,6273.0
2023-12-15 14:35:00,434.29,434.56,434.24,434.35,4357.0,429.3394,429.6063,429.2899,429.3987,4357.0
2023-12-15 14:40:00,434.3,434.57,434.28,434.54,1816.0,429.3493,429.6162,429.3295,429.5865,1816.0
2023-12-15 14:45:00,434.44,434.61,434.2,434.21,2358.0,429.4877,429.6557,429.2504,429.2603,2358.0
2023-12-15 14:50:00,434.27,434.39,434.15,434.29,5602.0,429.3196,429.4382,429.201,429.3394,5602.0
2023-12-15 14:55:00,434.24,434.24,433.7,434.01,5072.0,429.2899,429.2899,428.7561,429.0626,5072.0
2023-12-15 15:00:00,434.26,434.45,434.16,434.16,3795.0,429.3097,429.4976,429.2109,429.2109,3795.0
2023-12-15 15:05:00,434.27,434.29,433.87,433.89,4668.0,429.3196,429.3394,428.9242,428.9439,4668.0
2023-12-15 15:10:00,433.9,434.08,433.74,433.83,1904.0,428.9538,429.1318,428.7956,428.8846,1904.0
2023-12-15 15:15:00,433.73,433.89,433.7,433.8,3206.0,428.7858,428.9439,428.7561,428.855,3206.0
2023-12-15 15:20:00,433.72,434.02,433.7,433.84,10333.0,428.7759,429.0725,428.7561,428.8945,10333.0
2023-12-15 15:25:00,433.91,434.58,433.85,434.42,13988.0,428.9637,429.6261,428.9044,429.4679,13988.0
2023-12-15 15:30:00,434.6,434.79,434.31,434.5,6871.0,429.6458,429.8337,429.3591,429.547,6871.0
2023-12-15 15:35:00,434.46,434.46,433.79,433.85,12799.0,429.5074,429.5074,428.8451,428.9044,12799.0
2023-12-15 15:40:00,433.87,433.95,433.5,433.63,11493.0,428.9242,429.0033,428.5584,428.6869,11493.0
2023-12-15 15:45:00,433.64,434.02,433.54,434.02,18164.0,428.6968,429.0725,428.5979,429.0725,18164.0
2023-12-15 15:50:00,434.16,435.86,434.12,435.86,15739.0,429.2109,430.8915,429.1713,430.8915,15739.0
2023-12-15 15:55:00,435.85,436.67,435.27,435.59,73584.0,430.8816,431.6922,430.3082,430.6246,73584.0
2023-12-18 09:30:00,435.97,439.22,435.97,437.81,21866.0,431.0002,434.2132,431.0002,432.8192,21866.0
2023-12-18 09:35:00,438.06,438.94,437.25,437.25,4669.0,433.0664,433.9364,432.2656,432.2656,4669.0
2023-12-18 09:40:00,437.8,439.33,437.8,439.33,7233.0,432.8094,434.3219,432.8094,434.3219,7233.0
2023-12-18 09:45:00,439.28,439.28,437.71,437.84,7125.0,434.2725,434.2725,432.7204,432.8489,7125.0
2023-12-18 09:50:00,437.72,438.16,437.12,437.12,4242.0,432.7303,433.1653,432.1371,432.1371,4242.0
2023-12-18 09:55:00,437.54,437.8,437.27,437.65,5718.0,432.5523,432.8094,432.2854,432.6611,5718.0
2023-12-18 10:00:00,437.79,438.35,437.59,438.02,2401.0,432.7995,433.3531,432.6018,433.0269,2401.0
2023-12-18 10:05:00,437.68,438.76,437.58,437.94,8974.0,432.6907,433.7584,432.5919,432.9478,8974.0
2023-12-18 10:10:00,437.91,438.11,436.66,436.71,4370.0,432.9181,433.1158,431.6824,431.7318,4370.0
2023-12-18 10:15:00,436.72,436.97,436.0,436.2,7314.0,431.7417,431.9888,431.0299,431.2276,7314.0
2023-12-18 10:20:00,436.13,436.13,435.36,435.68,3318.0,431.1584,431.1584,430.3972,430.7135,3318.0
2023-12-18 10:25:00,435.69,436.0,435.49,436.0,3006.0,430.7234,431.0299,430.5257,431.0299,3006.0
2023-12-18 10:30:00,436.1,436.35,435.86,436.28,3853.0,431.1287,431.3759,430.8915,431.3067,3853.0
2023-12-18 10:35:00,436.27,436.54,436.01,436.16,6373.0,431.2968,431.5637,431.0398,431.1881,6373.0
2023-12-18 10:40:00,436.12,436.15,435.68,435.68,2600.0,431.1485,431.1782,430.7135,430.7135,2600.0
2023-12-18 10:45:00,435.38,435.84,435.15,435.84,8106.0,430.417,430.8717,430.1896,430.8717,8106.0
2023-12-18 10:50:00,435.88,435.88,435.38,435.38,2432.0,430.9113,430.9113,430.417,430.417,2432.0
2023-12-18 10:55:00,435.43,435.76,435.33,435.74,2889.0,430.4664,430.7926,430.3675,430.7728,2889.0
2023-12-18 11:00:00,435.8,435.98,435.57,435.92,2610.0,430.8322,431.0101,430.6048,430.9508,2610.0
2023-12-18 11:05:00,435.82,436.2,435.82,435.95,3988.0,430.8519,431.2276,430.8519,430.9805,3988.0
2023-12-18 11:10:00,436.12,436.33,436.03,436.32,6580.0,431.1485,431.3561,431.0595,431.3462,6580.0
2023-12-18 11:15:00,436.32,436.69,436.04,436.69,4838.0,431.3462,431.712,431.0694,431.712,4838.0
2023-12-18 11:20:00,436.69,436.81,436.59,436.65,2417.0,431.712,431.8306,431.6132,431.6725,2417.0
2023-12-18 11:25:00,436.67,436.68,436.45,436.45,1308.0,431.6922,431.7021,431.4748,431.4748,1308.0
2023-12-18 11:30:00,436.51,436.56,436.02,436.03,2158.0,431.5341,431.5835,431.0497,431.0595,2158.0
2023-12-18 11:35:00,436.21,436.49,436.17,436.41,2100.0,431.2375,431.5143,431.1979,431.4352,2100.0
2023-12-18 11:40:00,436.27,436.35,436.18,436.35,719.0,431.2968,431.3759,431.2078,431.3759,719.0
2023-12-18 11:45:00,436.34,436.62,436.34,436.49,4013.0,431.366,431.6428,431.366,431.5143,4013.0
2023-12-18 11:50:00,436.75,436.95,436.49,436.65,2592.0,431.7713,431.9691,431.5143,431.6725,2592.0
2023-12-18 11:55:00,436.69,436.98,436.66,436.98,1175.0,431.712,431.9987,431.6824,431.9987,1175.0
2023-12-18 12:00:00,437.03,437.03,436.88,437.02,2047.0,432.0481,432.0481,431.8999,432.0383,2047.0
2023-12-18 12:05:00,437.02,437.04,437.01,437.04,406.0,432.0383,432.058,432.0284,432.058,406.0
2023-12-18 12:10:00,437.15,437.43,437.06,437.06,3745.0,432.1668,432.4436,432.0778,432.0778,3745.0
2023-12-18 12:15:00,437.27,437.73,437.11,437.62,5313.0,432.2854,432.7402,432.1272,432.6314,5313.0
2023-12-18 12:20:00,437.65,437.78,437.53,437.66,3043.0,432.6611,432.7896,432.5424,432.671,3043.0
2023-12-18 12:25:00,437.66,438.04,437.66,438.04,4794.0,432.671,433.0466,432.671,433.0466,4794.0
2023-12-18 12:30:00,438.0,438.1,437.48,437.48,3473.0,433.0071,433.1059,432.493,432.493,3473.0
2023-12-18 12:35:00,437.71,437.71,437.09,437.09,1427.0,432.7204,432.7204,432.1075,432.1075,1427.0
2023-12-18 12:40:00,437.37,437.65,437.21,437.65,1518.0,432.3843,432.6611,432.2261,432.6611,1518.0
2023-12-18 12:45:00,437.54,437.7,436.79,436.79,11509.0,432.5523,432.7105,431.8109,431.8109,11509.0
2023-12-18 12:50:00,436.6,436.82,436.35,436.39,2326.0,431.623,431.8405,431.3759,431.4154,2326.0
2023-12-18 12:55:00,436.44,436.55,436.37,436.49,3384.0,431.4649,431.5736,431.3957,431.5143,3384.0
2023-12-18 13:00:00,436.63,436.63,436.59,436.61,998.0,431.6527,431.6527,431.6132,431.6329,998.0
2023-12-18 13:05:00,436.47,436.73,436.45,436.66,1839.0,431.4945,431.7516,431.4748,431.6824,1839.0
2023-12-18 13:10:00,436.68,436.77,436.61,436.71,2071.0,431.7021,431.7911,431.6329,431.7318,2071.0
2023-12-18 13:15:00,436.63,436.73,436.48,436.6,933.0,431.6527,431.7516,431.5044,431.623,933.0
2023-12-18 13:20:00,436.71,436.73,436.39,436.39,2065.0,431.7318,431.7516,431.4154,431.4154,2065.0
2023-12-18 13:25:00,436.32,436.4,436.23,436.23,1323.0,431.3462,431.4253,431.2573,431.2573,1323.0
2023-12-18 13:30:00,436.21,436.67,436.21,436.66,3599.0,431.2375,431.6922,431.2375,431.6824,3599.0
2023-12-18 13:35:00,436.63,436.75,436.44,436.45,3717.0,431.6527,431.7713,431.4649,431.4748,3717.0
2023-12-18 13:40:00,436.39,436.73,436.19,436.19,2041.0,431.4154,431.7516,431.2177,431.2177,2041.0
2023-12-18 13:45:00,436.21,436.34,436.17,436.34,1073.0,431.2375,431.366,431.1979,431.366,1073.0
2023-12-18 13:50:00,436.29,436.32,436.13,436.24,2118.0,431.3166,431.3462,431.1584,431.2671,2118.0
2023-12-18 13:55:00,436.23,436.55,436.22,436.55,3284.0,431.2573,431.5736,431.2474,431.5736,3284.0
2023-12-18 14:00:00,436.58,436.86,436.53,436.74,2431.0,431.6033,431.8801,431.5538,431.7614,2431.0
2023-12-18 14:05:00,436.72,436.79,436.57,436.74,3527.0,431.7417,431.8109,431.5934,431.7614,3527.0
2023-12-18 14:10:00,436.73,437.07,436.73,437.07,2448.0,431.7516,432.0877,431.7516,432.0877,2448.0
2023-12-18 14:15:00,437.06,437.18,436.88,437.18,1511.0,432.0778,432.1964,431.8999,432.1964,1511.0
2023-12-18 14:20:00,437.24,437.63,437.18,437.55,4255.0,432.2557,432.6413,432.1964,432.5622,4255.0
2023-12-18 14:25:00,437.55,437.56,436.87,437.23,5517.0,432.5622,432.5721,431.89,432.2459,5517.0
2023-12-18 14:30:00,437.33,437.35,436.99,437.0,6507.0,432.3447,432.3645,432.0086,432.0185,6507.0
2023-12-18 14:35:00,436.96,437.3,436.95,437.09,3677.0,431.9789,432.3151,431.9691,432.1075,3677.0
2023-12-18 14:40:00,437.09,437.31,436.98,437.3,14193.0,432.1075,432.3249,431.9987,432.3151,14193.0
2023-12-18 14:45:00,437.31,437.41,437.16,437.4,5770.0,432.3249,432.4238,432.1767,432.4139,5770.0
2023-12-18 14:50:00,437.45,437.45,437.22,437.27,2510.0,432.4634,432.4634,432.236,432.2854,2510.0
2023-12-18 14:55:00,437.26,437.33,436.91,436.91,15704.0,432.2755,432.3447,431.9295,431.9295,15704.0
2023-12-18 15:00:00,436.79,436.97,436.69,436.89,3923.0,431.8109,431.9888,431.712,431.9097,3923.0
2023-12-18 15:05:00,436.87,436.88,436.59,436.59,3836.0,431.89,431.8999,431.6132,431.6132,3836.0
2023-12-18 15:10:00,436.59,436.87,436.58,436.84,5371.0,431.6132,431.89,431.6033,431.8603,5371.0
2023-12-18 15:15:00,436.84,437.02,436.81,436.91,3931.0,431.8603,432.0383,431.8306,431.9295,3931.0
2023-12-18 15:20:00,436.98,437.29,436.93,437.21,2697.0,431.9987,432.3052,431.9493,432.2261,2697.0
2023-12-18 15:25:00,437.06,437.59,437.05,437.44,4790.0,432.0778,432.6018,432.0679,432.4535,4790.0
2023-12-18 15:30:00,437.5,437.5,437.25,437.25,2147.0,432.5128,432.5128,432.2656,432.2656,2147.0
2023-12-18 15:35:00,437.25,437.25,436.88,436.94,5010.0,432.2656,432.2656,431.8999,431.9592,5010.0
2023-12-18 15:40:00,437.03,437.41,436.99,437.23,6709.0,432.0481,432.4238,432.0086,432.2459,6709.0
2023-12-18 15:45:00,437.35,437.35,436.86,437.26,7840.0,432.3645,432.3645,431.8801,432.2755,7840.0
2023-12-18 15:50:00,437.26,437.29,436.69,436.99,9391.0,432.2755,432.3052,431.712,432.0086,9391.0
2023-12-18 15:55:00,436.98,437.0,436.25,436.28,55559.0,431.9987,432.0185,431.277,431.3067,55559.0
2023-12-19 09:30:00,435.16,437.48,434.5,435.68,39974.0,430.1995,432.493,429.547,430.7135,39974.0
2023-12-19 09:35:00,435.69,436.7,435.43,436.51,7380.0,430.7234,431.7219,430.4664,431.5341,7380.0
2023-12-19 09:40:00,436.44,436.73,436.08,436.18,19122.0,431.4649,431.7516,431.109,431.2078,19122.0
2023-12-19 09:45:00,436.16,436.49,435.54,436.28,11238.0,431.1881,431.5143,430.5751,431.3067,11238.0
2023-12-19 09:50:00,436.28,436.72,436.17,436.31,18453.0,431.3067,431.7417,431.1979,431.3363,18453.0
2023-12-19 09:55:00,436.21,437.23,436.15,436.86,9988.0,431.2375,432.2459,431.1782,431.8801,9988.0
2023-12-19 10:00:00,436.87,437.03,436.2,436.53,8312.0,431.89,432.0481,431.2276,431.5538,8312.0
2023-12-19 10:05:00,436.71,437.96,436.63,437.78,3515.0,431.7318,432.9675,431.6527,432.7896,3515.0
2023-12-19 10:10:00,437.91,438.45,437.67,438.45,2872.0,432.9181,433.452,432.6808,433.452,2872.0
2023-12-19 10:15:00,438.5,438.84,438.43,438.84,4679.0,433.5014,433.8375,433.4322,433.8375,4679.0
2023-12-19 10:20:00,438.55,439.0,438.53,438.72,6823.0,433.5508,433.9957,433.531,433.7189,6823.0
2023-12-19 10:25:00,438.95,438.96,438.45,438.47,2503.0,433.9463,433.9561,433.452,433.4717,2503.0
2023-12-19 10:30:00,438.36,438.55,438.02,438.23,2226.0,433.363,433.5508,433.0269,433.2345,2226.0
2023-12-19 10:35:00,438.11,438.36,437.97,438.19,3584.0,433.1158,433.363,432.9774,433.1949,3584.0
2023-12-19 10:40:00,438.04,438.65,438.03,438.65,4005.0,433.0466,433.6497,433.0367,433.6497,4005.0
2023-12-19 10:45:00,438.86,438.86,438.3,438.47,5547.0,433.8573,433.8573,433.3037,433.4717,5547.0
2023-12-19 10:50:00,438.62,438.92,438.57,438.76,2732.0,433.62,433.9166,433.5706,433.7584,2732.0
2023-12-19 10:55:00,438.72,439.04,438.71,438.9,10108.0,433.7189,434.0352,433.709,433.8968,10108.0
2023-12-19 11:00:00,438.94,439.07,438.79,438.86,10024.0,433.9364,434.0649,433.7881,433.8573,10024.0
2023-12-19 11:05:00,438.94,438.99,438.77,438.97,6571.0,433.9364,433.9858,433.7683,433.966,6571.0
2023-12-19 11:10:00,438.97,439.47,438.94,439.44,15024.0,433.966,434.4603,433.9364,434.4307,15024.0
2023-12-19 11:15:00,439.44,439.83,439.44,439.51,5063.0,434.4307,434.8162,434.4307,434.4999,5063.0
2023-12-19 11:20:00,439.65,439.75,439.48,439.62,2623.0,434.6383,434.7371,434.4702,434.6086,2623.0
2023-12-19 11:25:00,439.5,439.75,439.31,439.44,3665.0,434.49,434.7371,434.3022,434.4307,3665.0
2023-12-19 11:30:00,439.42,439.42,439.06,439.28,2365.0,434.4109,434.4109,434.055,434.2725,2365.0
2023-12-19 11:35:00,439.28,439.29,438.89,438.9,8735.0,434.2725,434.2824,433.8869,433.8968,8735.0
2023-12-19 11:40:00,439.0,439.19,438.99,439.06,1403.0,433.9957,434.1835,433.9858,434.055,1403.0
2023-12-19 11:45:00,439.06,439.14,438.72,438.72,2147.0,434.055,434.1341,433.7189,433.7189,2147.0
2023-12-19 11:50:00,438.79,438.92,438.71,438.85,1572.0,433.7881,433.9166,433.709,433.8474,1572.0
2023-12-19 11:55:00,438.91,439.29,438.58,438.67,16920.0,433.9067,434.2824,433.5805,433.6694,16920.0
2023-12-19 12:00:00,438.6,438.78,438.39,438.72,1841.0,433.6002,433.7782,433.3926,433.7189,1841.0
2023-12-19 12:05:00,438.76,439.01,438.72,438.85,2567.0,433.7584,434.0056,433.7189,433.8474,2567.0
2023-12-19 12:10:00,438.73,438.78,438.37,438.44,4225.0,433.7288,433.7782,433.3729,433.4421,4225.0
2023-12-19 12:15:00,438.3,438.53,438.29,438.37,2814.0,433.3037,433.531,433.2938,433.3729,2814.0
2023-12-19 12:20:00,438.45,438.53,438.24,438.53,1036.0,433.452,433.531,433.2443,433.531,1036.0
2023-12-19 12:25:00,438.4,438.59,438.4,438.41,1680.0,433.4025,433.5904,433.4025,433.4124,1680.0
2023-12-19 12:30:00,438.42,438.59,438.3,438.33,1246.0,433.4223,433.5904,433.3037,433.3333,1246.0
2023-12-19 12:35:00,438.29,438.38,438.11,438.11,2106.0,433.2938,433.3828,433.1158,433.1158,2106.0
2023-12-19 12:40:00,438.21,438.28,438.14,438.27,1004.0,433.2147,433.2839,433.1455,433.274,1004.0
2023-12-19 12:45:00,438.33,438.33,438.21,438.21,1247.0,433.3333,433.3333,433.2147,433.2147,1247.0
2023-12-19 12:50:00,438.16,438.55,438.15,438.55,2416.0,433.1653,433.5508,433.1554,433.5508,2416.0
2023-12-19 12:55:00,438.51,438.51,438.12,438.16,2791.0,433.5113,433.5113,433.1257,433.1653,2791.0
2023-12-19 13:00:00,438.17,438.17,437.8,437.93,5233.0,433.1751,433.1751,432.8094,432.9379,5233.0
2023-12-19 13:05:00,437.92,437.92,437.45,437.46,3099.0,432.928,432.928,432.4634,432.4732,3099.0
2023-12-19 13:10:00,437.45,437.66,437.45,437.6,3277.0,432.4634,432.671,432.4634,432.6116,3277.0
2023-12-19 13:15:00,437.69,437.69,437.38,437.41,1986.0,432.7006,432.7006,432.3942,432.4238,1986.0
2023-12-19 13:20:00,437.4,437.74,437.39,437.69,1223.0,432.4139,432.75,432.404,432.7006,1223.0
2023-12-19 13:25:00,437.69,437.69,437.46,437.61,3951.0,432.7006,432.7006,432.4732,432.6215,3951.0
2023-12-19 13:30:00,437.55,437.67,437.06,437.23,14781.0,432.5622,432.6808,432.0778,432.2459,14781.0
2023-12-19 13:35:00,437.33,437.53,437.19,437.49,3454.0,432.3447,432.5424,432.2063,432.5029,3454.0
2023-12-19 13:40:00,437.49,437.55,437.34,437.46,7539.0,432.5029,432.5622,432.3546,432.4732,7539.0
2023-12-19 13:45:00,437.46,437.53,437.37,437.38,10507.0,432.4732,432.5424,432.3843,432.3942,10507.0
2023-12-19 13:50:00,437.39,437.53,437.38,437.47,1939.0,432.404,432.5424,432.3942,432.4831,1939.0
2023-12-19 13:55:00,437.48,437.54,437.28,437.48,7623.0,432.493,432.5523,432.2953,432.493,7623.0
2023-12-19 14:00:00,437.45,437.51,437.4,437.4,2086.0,432.4634,432.5227,432.4139,432.4139,2086.0
2023-12-19 14:05:00,437.45,437.52,437.32,437.32,4049.0,432.4634,432.5326,432.3348,432.3348,4049.0
2023-12-19 14:10:00,437.39,437.51,437.3,437.3,1895.0,432.404,432.5227,432.3151,432.3151,1895.0
2023-12-19 14:15:00,437.26,437.41,437.18,437.4,1476.0,432.2755,432.4238,432.1964,432.4139,1476.0
2023-12-19 14:20:00,437.37,437.4,437.13,437.27,1511.0,432.3843,432.4139,432.147,432.2854,1511.0
2023-12-19 14:25:00,437.2,437.37,437.11,437.3,1988.0,432.2162,432.3843,432.1272,432.3151,1988.0
2023-12-19 14:30:00,437.37,437.51,437.25,437.42,3835.0,432.3843,432.5227,432.2656,432.4337,3835.0
2023-12-19 14:35:00,437.51,437.71,437.48,437.71,3167.0,432.5227,432.7204,432.493,432.7204,3167.0
2023-12-19 14:40:00,437.64,437.64,436.98,436.98,3758.0,432.6512,432.6512,431.9987,431.9987,3758.0
2023-12-19 14:45:00,436.84,437.07,436.79,436.99,1983.0,431.8603,432.0877,431.8109,432.0086,1983.0
2023-12-19 14:50:00,436.9,436.9,436.66,436.8,3494.0,431.9196,431.9196,431.6824,431.8208,3494.0
2023-12-19 14:55:00,436.76,436.85,436.68,436.71,4961.0,431.7812,431.8702,431.7021,431.7318,4961.0
2023-12-19 15:00:00,436.73,436.97,436.69,436.73,3227.0,431.7516,431.9888,431.712,431.7516,3227.0
2023-12-19 15:05:00,436.72,436.72,436.21,436.45,3562.0,431.7417,431.7417,431.2375,431.4748,3562.0
2023-12-19 15:10:00,436.49,436.87,436.44,436.82,4467.0,431.5143,431.89,431.4649,431.8405,4467.0
2023-12-19 15:15:00,436.75,436.95,436.71,436.86,4482.0,431.7713,431.9691,431.7318,431.8801,4482.0
2023-12-19 15:20:00,436.93,436.93,436.79,436.8,2267.0,431.9493,431.9493,431.8109,431.8208,2267.0
2023-12-19 15:25:00,436.77,436.97,436.62,436.97,11684.0,431.7911,431.9888,431.6428,431.9888,11684.0
2023-12-19 15:30:00,436.93,436.97,436.6,436.84,6370.0,431.9493,431.9888,431.623,431.8603,6370.0
2023-12-19 15:35:00,436.89,436.89,436.66,436.8,6872.0,431.9097,431.9097,431.6824,431.8208,6872.0
2023-12-19 15:40:00,436.68,436.91,436.66,436.75,24809.0,431.7021,431.9295,431.6824,431.7713,24809.0
2023-12-19 15:45:00,436.7,436.79,436.5,436.66,15607.0,431.7219,431.8109,431.5242,431.6824,15607.0
2023-12-19 15:50:00,436.66,436.69,436.29,436.4,12397.0,431.6824,431.712,431.3166,431.4253,12397.0
2023-12-19 15:55:00,436.41,436.8,436.35,436.62,51837.0,431.4352,431.8208,431.3759,431.6428,51837.0
2023-12-20 09:30:00,436.7,437.46,435.42,436.12,32796.0,431.7219,432.4732,430.4565,431.1485,32796.0
2023-12-20 09:35:00,435.53,435.86,434.84,435.43,6980.0,430.5652,430.8915,429.8831,430.4664,6980.0
2023-12-20 09:40:00,435.1,435.77,435.1,435.52,14172.0,430.1401,430.8025,430.1401,430.5554,14172.0
2023-12-20 09:45:00,435.5,435.74,435.22,435.67,17606.0,430.5356,430.7728,430.2588,430.7036,17606.0
2023-12-20 09:50:00,435.67,435.68,434.84,434.84,37026.0,430.7036,430.7135,429.8831,429.8831,37026.0
2023-12-20 09:55:00,434.61,434.81,434.29,434.51,7001.0,429.6557,429.8534,429.3394,429.5569,7001.0
2023-12-20 10:00:00,434.74,436.07,434.63,435.81,12431.0,429.7842,431.0991,429.6755,430.842,12431.0
2023-12-20 10:05:00,435.54,435.59,435.08,435.54,5651.0,430.5751,430.6246,430.1204,430.5751,5651.0
2023-12-20 10:10:00,435.51,435.63,435.33,435.62,3516.0,430.5455,430.6641,430.3675,430.6542,3516.0
2023-12-20 10:15:00,435.73,435.76,435.51,435.67,2953.0,430.763,430.7926,430.5455,430.7036,2953.0
2023-12-20 10:20:00,435.67,435.73,435.25,435.6,5630.0,430.7036,430.763,430.2884,430.6344,5630.0
2023-12-20 10:25:00,435.19,435.47,434.88,435.09,4717.0,430.2291,430.5059,429.9226,430.1303,4717.0
2023-12-20 10:30:00,435.18,435.81,435.05,435.66,5380.0,430.2192,430.842,430.0907,430.6938,5380.0
2023-12-20 10:35:00,435.71,436.12,435.71,436.03,2843.0,430.7432,431.1485,430.7432,431.0595,2843.0
2023-12-20 10:40:00,435.99,436.1,435.38,436.03,15778.0,431.02,431.1287,430.417,431.0595,15778.0
2023-12-20 10:45:00,436.22,436.22,435.42,435.61,5572.0,431.2474,431.2474,430.4565,430.6443,5572.0
2023-12-20 10:50:00,435.61,435.81,435.54,435.54,26939.0,430.6443,430.842,430.5751,430.5751,26939.0
2023-12-20 10:55:00,435.54,436.01,435.45,436.0,22634.0,430.5751,431.0398,430.4862,431.0299,22634.0
2023-12-20 11:00:00,435.97,436.07,435.64,435.81,23084.0,431.0002,431.0991,430.674,430.842,23084.0
2023-12-20 11:05:00,435.87,435.87,435.08,435.14,7939.0,430.9014,430.9014,430.1204,430.1797,7939.0
2023-12-20 11:10:00,435.04,435.12,434.77,434.88,3842.0,430.0808,430.1599,429.8139,429.9226,3842.0
2023-12-20 11:15:00,434.85,435.19,434.76,434.98,7526.0,429.893,430.2291,429.804,430.0215,7526.0
2023-12-20 11:20:00,435.19,435.76,435.08,435.59,13973.0,430.2291,430.7926,430.1204,430.6246,13973.0
2023-12-20 11:25:00,435.58,435.64,435.48,435.64,1938.0,430.6147,430.674,430.5158,430.674,1938.0
2023-12-20 11:30:00,435.79,435.82,435.46,435.5,6549.0,430.8223,430.8519,430.496,430.5356,6549.0
2023-12-20 11:35:00,435.53,435.53,435.08,435.23,9221.0,430.5652,430.5652,430.1204,430.2687,9221.0
2023-12-20 11:40:00,435.21,435.24,434.92,434.93,2280.0,430.2489,430.2785,429.9622,429.9721,2280.0
2023-12-20 11:45:00,434.92,435.03,434.49,434.49,11180.0,429.9622,430.0709,429.5371,429.5371,11180.0
2023-12-20 11:50:00,434.66,435.13,434.57,434.8,14009.0,429.7052,430.1698,429.6162,429.8436,14009.0
2023-12-20 11:55:00,434.78,435.04,434.24,434.25,13926.0,429.8238,430.0808,429.2899,429.2998,13926.0
2023-12-20 12:00:00,434.31,434.39,433.86,433.87,4777.0,429.3591,429.4382,428.9143,428.9242,4777.0
2023-12-20 12:05:00,433.93,433.93,433.46,433.6,6165.0,428.9835,428.9835,428.5188,428.6572,6165.0
2023-12-20 12:10:00,433.68,433.9,433.65,433.65,1930.0,428.7363,428.9538,428.7067,428.7067,1930.0
2023-12-20 12:15:00,433.91,434.1,433.87,433.91,2796.0,428.9637,429.1515,428.9242,428.9637,2796.0
2023-12-20 12:20:00,434.07,434.07,433.87,433.87,1708.0,429.1219,429.1219,428.9242,428.9242,1708.0
2023-12-20 12:25:00,434.02,434.02,433.86,433.99,952.0,429.0725,429.0725,428.9143,429.0428,952.0
2023-12-20 12:30:00,433.99,434.29,433.92,434.29,4692.0,429.0428,429.3394,428.9736,429.3394,4692.0
2023-12-20 12:35:00,434.34,434.4,434.0,434.35,3428.0,429.3888,429.4481,429.0527,429.3987,3428.0
2023-12-20 12:40:00,434.47,435.06,434.47,434.98,8987.0,429.5173,430.1006,429.5173,430.0215,8987.0
2023-12-20 12:45:00,434.98,435.08,434.94,435.04,7537.0,430.0215,430.1204,429.982,430.0808,7537.0
2023-12-20 12:50:00,434.97,435.47,434.9,435.4,9992.0,430.0116,430.5059,429.9424,430.4367,9992.0
2023-12-20 12:55:00,435.4,435.74,435.32,435.74,12931.0,430.4367,430.7728,430.3576,430.7728,12931.0
2023-12-20 13:00:00,435.78,435.8,435.48,435.78,16092.0,430.8124,430.8322,430.5158,430.8124,16092.0
2023-12-20 13:05:00,435.78,435.87,435.67,435.74,4169.0,430.8124,430.9014,430.7036,430.7728,4169.0
2023-12-20 13:10:00,435.71,435.71,435.28,435.4,6359.0,430.7432,430.7432,430.3181,430.4367,6359.0
2023-12-20 13:15:00,435.4,435.68,435.3,435.68,9275.0,430.4367,430.7135,430.3379,430.7135,9275.0
2023-12-20 13:20:00,435.71,435.75,435.15,435.3,7580.0,430.7432,430.7827,430.1896,430.3379,7580.0
2023-12-20 13:25:00,435.3,435.36,435.06,435.26,8315.0,430.3379,430.3972,430.1006,430.2983,8315.0
2023-12-20 13:30:00,435.26,435.54,435.17,435.53,9248.0,430.2983,430.5751,430.2093,430.5652,9248.0
2023-12-20 13:35:00,435.53,435.6,435.4,435.52,12073.0,430.5652,430.6344,430.4367,430.5554,12073.0
2023-12-20 13:40:00,435.53,435.53,435.18,435.48,7441.0,430.5652,430.5652,430.2192,430.5158,7441.0
2023-12-20 13:45:00,435.36,435.52,435.27,435.42,5492.0,430.3972,430.5554,430.3082,430.4565,5492.0
2023-12-20 13:50:00,435.47,435.47,435.14,435.28,5184.0,430.5059,430.5059,430.1797,430.3181,5184.0
2023-12-20 13:55:00,435.33,435.33,434.9,435.21,7781.0,430.3675,430.3675,429.9424,430.2489,7781.0
2023-12-20 14:00:00,435.07,435.15,434.24,434.24,3211.0,430.1105,430.1896,429.2899,429.2899,3211.0
2023-12-20 14:05:00,434.27,434.43,434.26,434.27,1400.0,429.3196,429.4778,429.3097,429.3196,1400.0
2023-12-20 14:10:00,434.27,434.57,434.27,434.57,2954.0,429.3196,429.6162,429.3196,429.6162,2954.0
2023-12-20 14:15:00,434.48,434.63,434.45,434.45,2633.0,429.5272,429.6755,429.4976,429.4976,2633.0
2023-12-20 14:20:00,434.54,434.54,434.3,434.37,2358.0,429.5865,429.5865,429.3493,429.4185,2358.0
2023-12-20 14:25:00,434.36,434.36,434.13,434.25,1932.0,429.4086,429.4086,429.1812,429.2998,1932.0
2023-12-20 14:30:00,434.27,434.27,433.6,433.81,4009.0,429.3196,429.3196,428.6572,428.8648,4009.0
2023-12-20 14:35:00,433.69,433.84,432.89,432.9,3952.0,428.7462,428.8945,427.9553,427.9652,3952.0
2023-12-20 14:40:00,432.7,433.19,432.51,432.52,7600.0,427.7675,428.2519,427.5797,427.5896,7600.0
2023-12-20 14:45:00,432.54,432.85,432.28,432.28,3619.0,427.6093,427.9158,427.3523,427.3523,3619.0
2023-12-20 14:50:00,432.49,432.49,429.79,431.08,5691.0,427.5599,427.5599,424.8907,426.166,5691.0
2023-12-20 14:55:00,431.28,431.51,430.06,430.06,6949.0,426.3637,426.5911,425.1576,425.1576,6949.0
2023-12-20 15:00:00,430.07,430.3,429.39,429.47,6711.0,425.1675,425.3949,424.4952,424.5743,6711.0
2023-12-20 15:05:00,429.33,429.8,428.92,429.8,9182.0,424.4359,424.9006,424.0306,424.9006,9182.0
2023-12-20 15:10:00,429.84,430.88,429.83,430.5,9485.0,424.9401,425.9682,424.9302,425.5926,9485.0
2023-12-20 15:15:00,430.81,432.07,430.81,431.83,7654.0,425.899,427.1447,425.899,426.9074,7654.0
2023-12-20 15:20:00,431.89,432.0,431.19,431.25,9680.0,426.9667,427.0755,426.2747,426.334,9680.0
2023-12-20 15:25:00,431.25,431.66,430.45,430.46,11724.0,426.334,426.7394,425.5431,425.553,11724.0
2023-12-20 15:30:00,430.71,430.86,429.76,430.02,8272.0,425.8002,425.9485,424.861,425.1181,8272.0
2023-12-20 15:35:00,429.85,430.21,429.71,429.85,13568.0,424.95,425.3059,424.8116,424.95,13568.0
2023-12-20 15:40:00,429.96,430.73,429.95,430.7,8081.0,425.0587,425.82,425.0488,425.7903,8081.0
2023-12-20 15:45:00,430.72,430.97,430.58,430.97,9712.0,425.8101,426.0572,425.6717,426.0572,9712.0
2023-12-20 15:50:00,431.24,431.45,429.83,430.22,12551.0,426.3241,426.5317,424.9302,425.3158,12551.0
2023-12-20 15:55:00,430.13,430.22,427.57,427.96,135905.0,425.2268,425.3158,422.696,423.0815,135905.0
2023-12-21 09:30:00,429.05,432.14,429.05,431.26,22903.0,424.1591,427.2139,424.1591,426.3439,22903.0
2023-12-21 09:35:00,430.92,431.96,430.57,431.14,2105.0,426.0078,427.0359,425.6618,426.2253,2105.0
2023-12-21 09:40:00,432.03,432.03,430.88,431.05,2572.0,427.1051,427.1051,425.9682,426.1363,2572.0
2023-12-21 09:45:00,431.19,432.44,431.19,431.67,4546.0,426.2747,427.5105,426.2747,426.7492,4546.0
2023-12-21 09:50:00,431.94,432.25,431.93,432.25,1182.0,427.0162,427.3226,427.0063,427.3226,1182.0
2023-12-21 09:55:00,432.25,432.26,431.06,431.24,5672.0,427.3226,427.3325,426.1462,426.3241,5672.0
2023-12-21 10:00:00,431.19,431.48,431.09,431.09,5882.0,426.2747,426.5614,426.1759,426.1759,5882.0
2023-12-21 10:05:00,430.98,431.35,430.94,431.0,4806.0,426.0671,426.4329,426.0276,426.0869,4806.0
2023-12-21 10:10:00,431.0,432.44,431.0,432.28,2869.0,426.0869,427.5105,426.0869,427.3523,2869.0
2023-12-21 10:15:00,432.03,432.51,431.8,432.36,2351.0,427.1051,427.5797,426.8778,427.4314,2351.0
2023-12-21 10:20:00,432.43,433.08,432.43,432.89,1428.0,427.5006,428.1432,427.5006,427.9553,1428.0
2023-12-21 10:25:00,432.82,432.83,431.32,432.19,12156.0,427.8861,427.896,426.4032,427.2633,12156.0
2023-12-21 10:30:00,432.2,432.35,431.59,431.62,4082.0,427.2732,427.4215,426.6702,426.6998,4082.0
2023-12-21 10:35:00,431.79,431.79,431.28,431.48,7271.0,426.8679,426.8679,426.3637,426.5614,7271.0
2023-12-21 10:40:00,431.33,431.99,431.33,431.98,2973.0,426.4131,427.0656,426.4131,427.0557,2973.0
2023-12-21 10:45:00,432.24,432.41,431.58,431.81,5971.0,427.3127,427.4808,426.6603,426.8876,5971.0
2023-12-21 10:50:00,431.61,431.7,431.24,431.69,1296.0,426.6899,426.7789,426.3241,426.769,1296.0
2023-12-21 10:55:00,431.74,431.75,431.51,431.52,1796.0,426.8184,426.8283,426.5911,426.601,1796.0
2023-12-21 11:00:00,431.72,432.45,431.72,432.29,9459.0,426.7987,427.5204,426.7987,427.3622,9459.0
2023-12-21 11:05:00,432.09,432.13,431.7,431.74,5498.0,427.1645,427.204,426.7789,426.8184,5498.0
2023-12-21 11:10:00,431.84,431.84,431.26,431.49,2177.0,426.9173,426.9173,426.3439,426.5713,2177.0
2023-12-21 11:15:00,431.5,431.51,431.07,431.28,3021.0,426.5812,426.5911,426.1561,426.3637,3021.0
2023-12-21 11:20:00,431.42,431.74,431.37,431.49,4643.0,426.5021,426.8184,426.4527,426.5713,4643.0
2023-12-21 11:25:00,431.5,431.87,431.21,431.87,1447.0,426.5812,426.947,426.2945,426.947,1447.0
2023-12-21 11:30:00,431.91,431.91,431.53,431.78,3122.0,426.9865,426.9865,426.6108,426.858,3122.0
2023-12-21 11:35:00,431.99,432.1,431.7,431.88,3381.0,427.0656,427.1743,426.7789,426.9568,3381.0
2023-12-21 11:40:00,431.68,432.24,431.68,431.97,5938.0,426.7591,427.3127,426.7591,427.0458,5938.0
2023-12-21 11:45:00,431.83,431.98,431.52,431.56,4339.0,426.9074,427.0557,426.601,426.6405,4339.0
2023-12-21 11:50:00,431.66,431.67,431.16,431.27,2576.0,426.7394,426.7492,426.2451,426.3538,2576.0
2023-12-21 11:55:00,431.21,431.39,430.68,430.68,1955.0,426.2945,426.4724,425.7705,425.7705,1955.0
2023-12-21 12:00:00,430.79,430.79,429.9,429.95,2949.0,425.8793,425.8793,424.9994,425.0488,2949.0
2023-12-21 12:05:00,429.84,430.3,429.62,429.95,2626.0,424.9401,425.3949,424.7226,425.0488,2626.0
2023-12-21 12:10:00,429.94,430.18,429.93,430.18,1553.0,425.039,425.2762,425.0291,425.2762,1553.0
2023-12-21 12:15:00,430.22,430.46,430.0,430.46,2868.0,425.3158,425.553,425.0983,425.553,2868.0
2023-12-21 12:20:00,430.48,430.56,430.04,430.56,5648.0,425.5728,425.6519,425.1378,425.6519,5648.0
2023-12-21 12:25:00,430.53,430.63,430.24,430.34,1204.0,425.6222,425.7211,425.3355,425.4344,1204.0
2023-12-21 12:30:00,430.58,431.09,430.39,430.46,8757.0,425.6717,426.1759,425.4838,425.553,8757.0
2023-12-21 12:35:00,430.23,430.91,430.23,430.91,1232.0,425.3257,425.9979,425.3257,425.9979,1232.0
2023-12-21 12:40:00,430.83,431.15,430.68,431.06,2435.0,425.9188,426.2352,425.7705,426.1462,2435.0
2023-12-21 12:45:00,431.06,431.39,431.0,431.12,5111.0,426.1462,426.4724,426.0869,426.2055,5111.0
2023-12-21 12:50:00,431.08,431.22,430.43,430.43,1500.0,426.166,426.3044,425.5234,425.5234,1500.0
2023-12-21 12:55:00,430.47,430.48,430.05,430.19,2338.0,425.5629,425.5728,425.1477,425.2861,2338.0
2023-12-21 13:00:00,430.32,430.78,430.18,430.62,1983.0,425.4146,425.8694,425.2762,425.7112,1983.0
2023-12-21 13:05:00,430.92,431.05,430.54,430.78,1578.0,426.0078,426.1363,425.6321,425.8694,1578.0
2023-12-21 13:10:00,430.56,430.92,430.56,430.81,3697.0,425.6519,426.0078,425.6519,425.899,3697.0
2023-12-21 13:15:00,430.77,430.77,430.04,430.04,10198.0,425.8595,425.8595,425.1378,425.1378,10198.0
2023-12-21 13:20:00,429.92,431.13,429.74,430.99,2393.0,425.0192,426.2154,424.8412,426.077,2393.0
2023-12-21 13:25:00,430.79,430.93,430.36,430.93,2200.0,425.8793,426.0177,425.4542,426.0177,2200.0
2023-12-21 13:30:00,430.93,431.15,430.5,430.73,1534.0,426.0177,426.2352,425.5926,425.82,1534.0
2023-12-21 13:35:00,430.75,430.89,430.52,430.89,1611.0,425.8397,425.9781,425.6124,425.9781,1611.0
2023-12-21 13:40:00,430.38,430.59,430.35,430.41,1857.0,425.4739,425.6816,425.4443,425.5036,1857.0
2023-12-21 13:45:00,430.52,430.92,430.51,430.66,2038.0,425.6124,426.0078,425.6025,425.7508,2038.0
2023-12-21 13:50:00,430.66,431.07,430.55,430.96,3176.0,425.7508,426.1561,425.642,426.0473,3176.0
2023-12-21 13:55:00,430.97,431.09,430.79,430.94,1425.0,426.0572,426.1759,425.8793,426.0276,1425.0
2023-12-21 14:00:00,430.92,431.03,430.68,430.86,5848.0,426.0078,426.1165,425.7705,425.9485,5848.0
2023-12-21 14:05:00,431.03,431.14,430.75,430.85,4530.0,426.1165,426.2253,425.8397,425.9386,4530.0
2023-12-21 14:10:00,430.82,431.13,430.53,430.53,3293.0,425.9089,426.2154,425.6222,425.6222,3293.0
2023-12-21 14:15:00,430.44,431.34,430.44,431.22,2749.0,425.5333,426.423,425.5333,426.3044,2749.0
2023-12-21 14:20:00,431.4,431.4,430.71,430.74,2004.0,426.4823,426.4823,425.8002,425.8298,2004.0
2023-12-21 14:25:00,430.63,431.23,430.62,431.13,1054.0,425.7211,426.3143,425.7112,426.2154,1054.0
2023-12-21 14:30:00,431.13,431.38,430.78,431.04,7408.0,426.2154,426.4625,425.8694,426.1264,7408.0
2023-12-21 14:35:00,431.16,431.28,430.71,430.92,3980.0,426.2451,426.3637,425.8002,426.0078,3980.0
2023-12-21 14:40:00,430.77,430.98,430.69,430.95,4407.0,425.8595,426.0671,425.7804,426.0374,4407.0
2023-12-21 14:45:00,430.85,430.98,430.51,430.51,2211.0,425.9386,426.0671,425.6025,425.6025,2211.0
2023-12-21 14:50:00,430.51,431.06,430.51,430.72,9778.0,425.6025,426.1462,425.6025,425.8101,9778.0
2023-12-21 14:55:00,430.72,430.72,430.2,430.68,3449.0,425.8101,425.8101,425.296,425.7705,3449.0
2023-12-21 15:00:00,430.64,430.79,430.53,430.62,3869.0,425.731,425.8793,425.6222,425.7112,3869.0
2023-12-21 15:05:00,430.48,430.53,430.03,430.19,2164.0,425.5728,425.6222,425.1279,425.2861,2164.0
2023-12-21 15:10:00,430.06,430.34,430.02,430.21,5923.0,425.1576,425.4344,425.1181,425.3059,5923.0
2023-12-21 15:15:00,430.13,430.38,430.02,430.38,6561.0,425.2268,425.4739,425.1181,425.4739,6561.0
2023-12-21 15:20:00,430.42,430.77,430.41,430.77,3975.0,425.5135,425.8595,425.5036,425.8595,3975.0
2023-12-21 15:25:00,430.71,431.6,430.7,431.58,10571.0,425.8002,426.68,425.7903,426.6603,10571.0
2023-12-21 15:30:00,431.58,431.77,431.26,431.67,5789.0,426.6603,426.8481,426.3439,426.7492,5789.0
2023-12-21 15:35:00,431.67,432.39,431.66,432.21,8403.0,426.7492,427.461,426.7394,427.2831,8403.0
2023-12-21 15:40:00,432.19,432.46,431.96,432.15,8513.0,427.2633,427.5302,427.0359,427.2238,8513.0
2023-12-21 15:45:00,432.23,432.58,432.0,432.14,5825.0,427.3029,427.6489,427.0755,427.2139,5825.0
2023-12-21 15:50:00,432.37,432.67,432.09,432.41,13235.0,427.4413,427.7378,427.1645,427.4808,13235.0
2023-12-21 15:55:00,432.49,432.96,432.43,432.64,45388.0,427.5599,428.0245,427.5006,427.7082,45388.0
2023-12-22 09:30:00,435.13,436.4,433.01,436.4,22110.0,430.1698,431.4253,428.074,431.4253,22110.0
2023-12-22 09:35:00,436.15,436.32,435.25,436.24,4122.0,431.1782,431.3462,430.2884,431.2671,4122.0
2023-12-22 09:40:00,436.16,436.16,434.4,434.48,3162.0,431.1881,431.1881,429.4481,429.5272,3162.0
2023-12-22 09:45:00,435.67,435.71,435.23,435.62,1561.0,430.7036,430.7432,430.2687,430.6542,1561.0
2023-12-22 09:50:00,435.63,435.82,435.5,435.64,3819.0,430.6641,430.8519,430.5356,430.674,3819.0
2023-12-22 09:55:00,435.72,435.72,435.45,435.45,1785.0,430.7531,430.7531,430.4862,430.4862,1785.0
2023-12-22 10:00:00,435.7,436.32,435.44,436.31,9418.0,430.7333,431.3462,430.4763,431.3363,9418.0
2023-12-22 10:05:00,436.55,436.86,436.23,436.46,2959.0,431.5736,431.8801,431.2573,431.4846,2959.0
2023-12-22 10:10:00,436.28,436.5,435.65,435.93,3962.0,431.3067,431.5242,430.6839,430.9607,3962.0
2023-12-22 10:15:00,435.96,435.97,435.66,435.74,973.0,430.9903,431.0002,430.6938,430.7728,973.0
2023-12-22 10:20:00,435.62,435.7,435.41,435.7,1421.0,430.6542,430.7333,430.4466,430.7333,1421.0
2023-12-22 10:25:00,435.52,436.5,435.52,436.5,2824.0,430.5554,431.5242,430.5554,431.5242,2824.0
2023-12-22 10:30:00,436.44,436.79,436.44,436.79,1934.0,431.4649,431.8109,431.4649,431.8109,1934.0
2023-12-22 10:35:00,436.65,436.65,435.92,435.95,4749.0,431.6725,431.6725,430.9508,430.9805,4749.0
2023-12-22 10:40:00,435.92,436.21,435.8,436.21,2072.0,430.9508,431.2375,430.8322,431.2375,2072.0
2023-12-22 10:45:00,436.41,436.41,435.88,436.0,2981.0,431.4352,431.4352,430.9113,431.0299,2981.0
2023-12-22 10:50:00,435.93,436.02,435.67,436.0,1943.0,430.9607,431.0497,430.7036,431.0299,1943.0
2023-12-22 10:55:00,436.0,436.03,435.63,435.83,3029.0,431.0299,431.0595,430.6641,430.8618,3029.0
2023-12-22 11:00:00,435.29,435.46,434.85,435.32,2050.0,430.328,430.496,429.893,430.3576,2050.0
2023-12-22 11:05:00,435.14,435.39,435.02,435.3,3475.0,430.1797,430.4268,430.0611,430.3379,3475.0
2023-12-22 11:10:00,435.36,435.66,435.32,435.32,1865.0,430.3972,430.6938,430.3576,430.3576,1865.0
2023-12-22 11:15:00,435.3,435.59,435.3,435.47,1879.0,430.3379,430.6246,430.3379,430.5059,1879.0
2023-12-22 11:20:00,435.6,435.93,435.54,435.54,2228.0,430.6344,430.9607,430.5751,430.5751,2228.0
2023-12-22 11:25:00,435.6,435.94,435.54,435.76,2107.0,430.6344,430.9706,430.5751,430.7926,2107.0
2023-12-22 11:30:00,435.89,436.11,435.49,435.49,2528.0,430.9211,431.1386,430.5257,430.5257,2528.0
2023-12-22 11:35:00,435.22,435.22,434.73,435.09,2302.0,430.2588,430.2588,429.7744,430.1303,2302.0
2023-12-22 11:40:00,434.95,435.01,434.9,434.94,2277.0,429.9919,430.0512,429.9424,429.982,2277.0
2023-12-22 11:45:00,434.91,435.0,434.77,434.89,2642.0,429.9523,430.0413,429.8139,429.9325,2642.0
2023-12-22 11:50:00,434.99,435.13,434.98,435.09,1400.0,430.0314,430.1698,430.0215,430.1303,1400.0
2023-12-22 11:55:00,435.23,435.62,435.13,435.16,2321.0,430.2687,430.6542,430.1698,430.1995,2321.0
2023-12-22 12:00:00,435.07,435.16,434.99,434.99,1652.0,430.1105,430.1995,430.0314,430.0314,1652.0
2023-12-22 12:05:00,435.03,435.14,434.85,434.91,1703.0,430.0709,430.1797,429.893,429.9523,1703.0
2023-12-22 12:10:00,434.76,434.76,434.52,434.52,1800.0,429.804,429.804,429.5668,429.5668,1800.0
2023-12-22 12:15:00,434.48,434.58,434.42,434.52,2202.0,429.5272,429.6261,429.4679,429.5668,2202.0
2023-12-22 12:20:00,434.41,434.59,434.41,434.52,2025.0,429.458,429.636,429.458,429.5668,2025.0
2023-12-22 12:25:00,434.51,434.8,434.49,434.8,2300.0,429.5569,429.8436,429.5371,429.8436,2300.0
2023-12-22 12:30:00,434.81,434.82,434.57,434.57,4138.0,429.8534,429.8633,429.6162,429.6162,4138.0
2023-12-22 12:35:00,434.38,434.72,434.38,434.64,3245.0,429.4283,429.7645,429.4283,429.6854,3245.0
2023-12-22 12:40:00,434.83,434.9,434.52,434.53,1795.0,429.8732,429.9424,429.5668,429.5766,1795.0
2023-12-22 12:45:00,434.66,434.69,434.51,434.69,1305.0,429.7052,429.7348,429.5569,429.7348,1305.0
2023-12-22 12:50:00,434.64,434.74,434.63,434.72,709.0,429.6854,429.7842,429.6755,429.7645,709.0
2023-12-22 12:55:00,434.73,434.83,434.58,434.74,3392.0,429.7744,429.8732,429.6261,429.7842,3392.0
2023-12-22 13:00:00,434.73,434.93,434.73,434.75,1749.0,429.7744,429.9721,429.7744,429.7941,1749.0
2023-12-22 13:05:00,434.75,434.99,434.7,434.91,3204.0,429.7941,430.0314,429.7447,429.9523,3204.0
2023-12-22 13:10:00,434.92,435.0,434.88,434.95,800.0,429.9622,430.0413,429.9226,429.9919,800.0
2023-12-22 13:15:00,434.96,435.11,434.84,434.88,1843.0,430.0017,430.15,429.8831,429.9226,1843.0
2023-12-22 13:20:00,434.89,435.03,434.84,434.99,1706.0,429.9325,430.0709,429.8831,430.0314,1706.0
2023-12-22 13:25:00,434.97,434.99,434.87,434.94,2596.0,430.0116,430.0314,429.9128,429.982,2596.0
2023-12-22 13:30:00,434.94,435.01,434.9,435.0,2212.0,429.982,430.0512,429.9424,430.0413,2212.0
2023-12-22 13:35:00,435.02,435.02,434.63,434.63,4284.0,430.0611,430.0611,429.6755,429.6755,4284.0
2023-12-22 13:40:00,434.64,434.73,434.39,434.54,2239.0,429.6854,429.7744,429.4382,429.5865,2239.0
2023-12-22 13:45:00,434.53,434.69,434.52,434.69,900.0,429.5766,429.7348,429.5668,429.7348,900.0
2023-12-22 13:50:00,434.63,434.63,434.24,434.35,1149.0,429.6755,429.6755,429.2899,429.3987,1149.0
2023-12-22 13:55:00,434.13,434.46,434.09,434.33,700.0,429.1812,429.5074,429.1417,429.3789,700.0
2023-12-22 14:00:00,434.26,434.31,434.0,434.01,1501.0,429.3097,429.3591,429.0527,429.0626,1501.0
2023-12-22 14:05:00,434.04,434.04,433.49,433.9,1712.0,429.0922,429.0922,428.5485,428.9538,1712.0
2023-12-22 14:10:00,433.69,434.11,433.65,434.11,1433.0,428.7462,429.1614,428.7067,429.1614,1433.0
2023-12-22 14:15:00,434.05,434.21,433.38,434.2,7041.0,429.1021,429.2603,428.4397,429.2504,7041.0
2023-12-22 14:20:00,434.17,434.17,433.21,433.63,1788.0,429.2207,429.2207,428.2717,428.6869,1788.0
2023-12-22 14:25:00,433.23,433.36,432.92,433.0,1460.0,428.2915,428.42,427.985,428.0641,1460.0
2023-12-22 14:30:00,432.94,433.2,432.62,433.16,1727.0,428.0048,428.2618,427.6884,428.2223,1727.0
2023-12-22 14:35:00,432.99,434.04,432.85,434.04,2935.0,428.0542,429.0922,427.9158,429.0922,2935.0
2023-12-22 14:40:00,433.9,434.3,433.8,434.27,1486.0,428.9538,429.3493,428.855,429.3196,1486.0
2023-12-22 14:45:00,434.56,434.8,434.42,434.8,2897.0,429.6063,429.8436,429.4679,429.8436,2897.0
2023-12-22 14:50:00,434.68,434.85,434.53,434.66,4011.0,429.7249,429.893,429.5766,429.7052,4011.0
2023-12-22 14:55:00,434.66,434.84,434.65,434.81,2178.0,429.7052,429.8831,429.6953,429.8534,2178.0
2023-12-22 15:00:00,434.87,434.94,434.56,434.79,2985.0,429.9128,429.982,429.6063,429.8337,2985.0
2023-12-22 15:05:00,434.78,434.78,434.53,434.53,1775.0,429.8238,429.8238,429.5766,429.5766,1775.0
2023-12-22 15:10:00,434.5,434.87,434.5,434.87,2055.0,429.547,429.9128,429.547,429.9128,2055.0
2023-12-22 15:15:00,434.8,434.8,434.12,434.2,4212.0,429.8436,429.8436,429.1713,429.2504,4212.0
2023-12-22 15:20:00,434.3,434.45,433.96,434.45,2962.0,429.3493,429.4976,429.0131,429.4976,2962.0
2023-12-22 15:25:00,434.29,434.78,434.26,434.64,4201.0,429.3394,429.8238,429.3097,429.6854,4201.0
2023-12-22 15:30:00,434.76,434.79,434.28,434.28,2658.0,429.804,429.8337,429.3295,429.3295,2658.0
2023-12-22 15:35:00,434.16,434.53,434.07,434.35,4422.0,429.2109,429.5766,429.1219,429.3987,4422.0
2023-12-22 15:40:00,434.32,434.51,434.07,434.51,3153.0,429.369,429.5569,429.1219,429.5569,3153.0
2023-12-22 15:45:00,434.6,434.68,434.22,434.22,5086.0,429.6458,429.7249,429.2702,429.2702,5086.0
2023-12-22 15:50:00,434.33,435.01,434.26,434.95,8945.0,429.3789,430.0512,429.3097,429.9919,8945.0
2023-12-22 15:55:00,434.93,434.97,434.34,434.93,30294.0,429.9721,430.0116,429.3888,429.9721,30294.0
2023-12-26 09:30:00,434.51,438.63,434.51,437.04,9906.0,429.5569,433.6299,429.5569,432.058,9906.0
2023-12-26 09:35:00,436.41,437.26,436.41,436.61,500.0,431.4352,432.2755,431.4352,431.6329,500.0
2023-12-26 09:40:00,436.23,436.39,436.23,436.39,200.0,431.2573,431.4154,431.2573,431.4154,200.0
2023-12-26 09:45:00,436.48,436.6,436.35,436.38,1250.0,431.5044,431.623,431.3759,431.4056,1250.0
2023-12-26 09:50:00,435.81,436.11,435.81,436.11,659.0,430.842,431.1386,430.842,431.1386,659.0
2023-12-26 09:55:00,436.05,436.49,436.05,436.48,1003.0,431.0793,431.5143,431.0793,431.5044,1003.0
2023-12-26 10:00:00,436.44,436.44,436.2,436.2,306.0,431.4649,431.4649,431.2276,431.2276,306.0
2023-12-26 10:05:00,436.26,436.61,436.26,436.43,2688.0,431.2869,431.6329,431.2869,431.455,2688.0
2023-12-26 10:10:00,436.51,436.52,436.14,436.19,900.0,431.5341,431.544,431.1683,431.2177,900.0
2023-12-26 10:15:00,436.23,436.26,435.98,435.98,1610.0,431.2573,431.2869,431.0101,431.0101,1610.0
2023-12-26 10:20:00,435.97,435.97,435.79,435.91,814.0,431.0002,431.0002,430.8223,430.9409,814.0
2023-12-26 10:25:00,435.96,436.28,435.92,436.28,2319.0,430.9903,431.3067,430.9508,431.3067,2319.0
2023-12-26 10:30:00,436.35,436.5,436.21,436.41,1255.0,431.3759,431.5242,431.2375,431.4352,1255.0
2023-12-26 10:35:00,436.33,436.33,435.99,436.06,6471.0,431.3561,431.3561,431.02,431.0892,6471.0
2023-12-26 10:40:00,436.06,436.17,435.62,435.62,3104.0,431.0892,431.1979,430.6542,430.6542,3104.0
2023-12-26 10:45:00,435.7,435.79,435.69,435.71,1000.0,430.7333,430.8223,430.7234,430.7432,1000.0
2023-12-26 10:50:00,435.54,435.54,435.17,435.4,4600.0,430.5751,430.5751,430.2093,430.4367,4600.0
2023-12-26 10:55:00,435.54,435.69,435.47,435.69,2026.0,430.5751,430.7234,430.5059,430.7234,2026.0
2023-12-26 11:00:00,435.69,435.82,435.65,435.79,2887.0,430.7234,430.8519,430.6839,430.8223,2887.0
2023-12-26 11:05:00,436.02,436.29,435.79,435.79,4505.0,431.0497,431.3166,430.8223,430.8223,4505.0
2023-12-26 11:10:00,435.77,436.02,435.77,435.78,1300.0,430.8025,431.0497,430.8025,430.8124,1300.0
2023-12-26 11:15:00,435.88,435.88,435.2,435.2,602.0,430.9113,430.9113,430.239,430.239,602.0
2023-12-26 11:20:00,435.14,435.4,435.14,435.18,2170.0,430.1797,430.4367,430.1797,430.2192,2170.0
2023-12-26 11:25:00,435.18,435.31,435.16,435.19,611.0,430.2192,430.3477,430.1995,430.2291,611.0
2023-12-26 11:30:00,435.2,435.34,435.2,435.34,300.0,430.239,430.3774,430.239,430.3774,300.0
2023-12-26 11:35:00,435.46,435.72,435.44,435.72,725.0,430.496,430.7531,430.4763,430.7531,725.0
2023-12-26 11:40:00,435.87,435.9,435.42,435.49,5639.0,430.9014,430.931,430.4565,430.5257,5639.0
2023-12-26 11:45:00,435.69,436.14,435.61,435.61,2815.0,430.7234,431.1683,430.6443,430.6443,2815.0
2023-12-26 11:50:00,435.51,435.69,435.5,435.69,700.0,430.5455,430.7234,430.5356,430.7234,700.0
2023-12-26 11:55:00,435.33,435.33,435.13,435.19,1500.0,430.3675,430.3675,430.1698,430.2291,1500.0
2023-12-26 12:00:00,435.24,435.48,435.21,435.48,600.0,430.2785,430.5158,430.2489,430.5158,600.0
2023-12-26 12:05:00,435.37,435.37,435.16,435.32,3321.0,430.4071,430.4071,430.1995,430.3576,3321.0
2023-12-26 12:10:00,435.43,435.72,435.42,435.67,1140.0,430.4664,430.7531,430.4565,430.7036,1140.0
2023-12-26 12:15:00,435.62,435.71,435.61,435.62,300.0,430.6542,430.7432,430.6443,430.6542,300.0
2023-12-26 12:20:00,435.62,435.98,435.61,435.86,4295.0,430.6542,431.0101,430.6443,430.8915,4295.0
2023-12-26 12:25:00,435.95,436.02,435.8,436.02,3201.0,430.9805,431.0497,430.8322,431.0497,3201.0
2023-12-26 12:30:00,435.94,435.94,435.66,435.88,1881.0,430.9706,430.9706,430.6938,430.9113,1881.0
2023-12-26 12:35:00,435.93,435.93,435.57,435.57,2521.0,430.9607,430.9607,430.6048,430.6048,2521.0
2023-12-26 12:40:00,435.66,435.69,435.44,435.44,1752.0,430.6938,430.7234,430.4763,430.4763,1752.0
2023-12-26 12:45:00,435.82,436.05,435.79,436.05,1300.0,430.8519,431.0793,430.8223,431.0793,1300.0
2023-12-26 12:50:00,435.81,435.93,435.81,435.93,1249.0,430.842,430.9607,430.842,430.9607,1249.0
2023-12-26 12:55:00,435.9,435.92,435.7,435.74,2719.0,430.931,430.9508,430.7333,430.7728,2719.0
2023-12-26 13:00:00,435.73,435.99,435.73,435.89,3610.0,430.763,431.02,430.763,430.9211,3610.0
2023-12-26 13:05:00,435.83,435.83,435.81,435.81,316.0,430.8618,430.8618,430.842,430.842,316.0
2023-12-26 13:10:00,435.97,436.15,435.96,436.15,738.0,431.0002,431.1782,430.9903,431.1782,738.0
2023-12-26 13:15:00,436.02,436.02,435.77,435.78,1954.0,431.0497,431.0497,430.8025,430.8124,1954.0
2023-12-26 13:20:00,435.79,435.94,435.78,435.88,1016.0,430.8223,430.9706,430.8124,430.9113,1016.0
2023-12-26 13:25:00,435.99,436.05,435.79,436.01,1861.0,431.02,431.0793,430.8223,431.0398,1861.0
2023-12-26 13:30:00,436.01,436.12,435.91,436.0,1492.0,431.0398,431.1485,430.9409,431.0299,1492.0
2023-12-26 13:35:00,435.97,436.03,435.8,436.02,1300.0,431.0002,431.0595,430.8322,431.0497,1300.0
2023-12-26 13:40:00,436.02,436.04,435.9,435.99,3887.0,431.0497,431.0694,430.931,431.02,3887.0
2023-12-26 13:45:00,436.04,436.04,436.02,436.04,500.0,431.0694,431.0694,431.0497,431.0694,500.0
2023-12-26 13:50:00,436.03,436.12,435.81,435.81,2661.0,431.0595,431.1485,430.842,430.842,2661.0
2023-12-26 13:55:00,435.86,436.2,435.85,435.98,2597.0,430.8915,431.2276,430.8816,431.0101,2597.0
2023-12-26 14:00:00,435.97,436.08,435.92,436.01,1917.0,431.0002,431.109,430.9508,431.0398,1917.0
2023-12-26 14:05:00,436.05,436.05,435.99,435.99,371.0,431.0793,431.0793,431.02,431.02,371.0
2023-12-26 14:10:00,435.98,436.12,435.98,436.12,1611.0,431.0101,431.1485,431.0101,431.1485,1611.0
2023-12-26 14:15:00,436.06,436.15,436.03,436.15,1900.0,431.0892,431.1782,431.0595,431.1782,1900.0
2023-12-26 14:20:00,436.22,436.31,436.1,436.1,2020.0,431.2474,431.3363,431.1287,431.1287,2020.0
2023-12-26 14:25:00,436.14,436.29,436.07,436.29,2221.0,431.1683,431.3166,431.0991,431.3166,2221.0
2023-12-26 14:30:00,436.37,436.54,436.3,436.5,1859.0,431.3957,431.5637,431.3265,431.5242,1859.0
2023-12-26 14:35:00,436.43,436.66,436.43,436.66,1276.0,431.455,431.6824,431.455,431.6824,1276.0
2023-12-26 14:40:00,436.63,436.65,436.41,436.42,2809.0,431.6527,431.6725,431.4352,431.4451,2809.0
2023-12-26 14:45:00,436.39,436.61,436.38,436.46,2001.0,431.4154,431.6329,431.4056,431.4846,2001.0
2023-12-26 14:50:00,436.54,436.64,436.45,436.61,2520.0,431.5637,431.6626,431.4748,431.6329,2520.0
2023-12-26 14:55:00,436.52,436.65,436.5,436.55,2800.0,431.544,431.6725,431.5242,431.5736,2800.0
2023-12-26 15:00:00,436.64,436.68,436.46,436.61,2626.0,431.6626,431.7021,431.4846,431.6329,2626.0
2023-12-26 15:05:00,436.89,436.89,436.71,436.71,1228.0,431.9097,431.9097,431.7318,431.7318,1228.0
2023-12-26 15:10:00,436.62,436.69,436.5,436.59,2020.0,431.6428,431.712,431.5242,431.6132,2020.0
2023-12-26 15:15:00,436.58,436.61,436.47,436.47,2017.0,431.6033,431.6329,431.4945,431.4945,2017.0
2023-12-26 15:20:00,436.51,436.87,436.48,436.87,2054.0,431.5341,431.89,431.5044,431.89,2054.0
2023-12-26 15:25:00,436.98,437.3,436.93,436.94,3363.0,431.9987,432.3151,431.9493,431.9592,3363.0
2023-12-26 15:30:00,436.83,437.2,436.82,437.18,2563.0,431.8504,432.2162,431.8405,432.1964,2563.0
2023-12-26 15:35:00,437.15,437.15,436.83,436.83,2928.0,432.1668,432.1668,431.8504,431.8504,2928.0
2023-12-26 15:40:00,436.79,436.93,436.69,436.75,4468.0,431.8109,431.9493,431.712,431.7713,4468.0
2023-12-26 15:45:00,436.69,436.88,436.48,436.48,2246.0,431.712,431.8999,431.5044,431.5044,2246.0
2023-12-26 15:50:00,436.36,436.91,436.26,436.49,7310.0,431.3858,431.9295,431.2869,431.5143,7310.0
2023-12-26 15:55:00,436.33,436.64,435.9,436.47,31627.0,431.3561,431.6626,430.931,431.4945,31627.0
2023-12-27 09:30:00,435.29,437.42,434.0,436.0,17605.0,430.328,432.4337,429.0527,431.0299,17605.0
2023-12-27 09:35:00,436.0,436.6,436.0,436.45,1603.0,431.0299,431.623,431.0299,431.4748,1603.0
2023-12-27 09:40:00,436.35,436.71,436.2,436.71,996.0,431.3759,431.7318,431.2276,431.7318,996.0
2023-12-27 09:45:00,436.77,437.79,436.7,437.79,1772.0,431.7911,432.7995,431.7219,432.7995,1772.0
2023-12-27 09:50:00,437.48,437.48,437.19,437.41,3210.0,432.493,432.493,432.2063,432.4238,3210.0
2023-12-27 09:55:00,437.42,438.58,437.41,438.21,6418.0,432.4337,433.5805,432.4238,433.2147,6418.0
2023-12-27 10:00:00,438.21,438.21,437.48,437.48,2848.0,433.2147,433.2147,432.493,432.493,2848.0
2023-12-27 10:05:00,437.46,437.85,437.4,437.84,4318.0,432.4732,432.8588,432.4139,432.8489,4318.0
2023-12-27 10:10:00,437.69,437.69,437.35,437.47,5405.0,432.7006,432.7006,432.3645,432.4831,5405.0
2023-12-27 10:15:00,437.38,437.61,437.3,437.3,918.0,432.3942,432.6215,432.3151,432.3151,918.0
2023-12-27 10:20:00,437.16,437.62,437.01,437.45,1675.0,432.1767,432.6314,432.0284,432.4634,1675.0
2023-12-27 10:25:00,437.53,437.71,437.53,437.6,600.0,432.5424,432.7204,432.5424,432.6116,600.0
2023-12-27 10:30:00,437.58,437.59,437.54,437.56,1910.0,432.5919,432.6018,432.5523,432.5721,1910.0
2023-12-27 10:35:00,437.56,438.02,437.44,438.0,5807.0,432.5721,433.0269,432.4535,433.0071,5807.0
2023-12-27 10:40:00,437.85,437.85,437.54,437.73,3641.0,432.8588,432.8588,432.5523,432.7402,3641.0
2023-12-27 10:45:00,437.57,437.62,437.33,437.34,1027.0,432.582,432.6314,432.3447,432.3546,1027.0
2023-12-27 10:50:00,437.43,437.66,437.42,437.57,900.0,432.4436,432.671,432.4337,432.582,900.0
2023-12-27 10:55:00,437.75,437.8,437.67,437.67,1310.0,432.7599,432.8094,432.6808,432.6808,1310.0
2023-12-27 11:00:00,437.67,437.72,437.61,437.7,2385.0,432.6808,432.7303,432.6215,432.7105,2385.0
2023-12-27 11:05:00,437.83,437.92,437.8,437.8,873.0,432.839,432.928,432.8094,432.8094,873.0
2023-12-27 11:10:00,437.88,438.16,437.88,438.16,1069.0,432.8885,433.1653,432.8885,433.1653,1069.0
2023-12-27 11:15:00,438.14,438.42,438.13,438.42,1805.0,433.1455,433.4223,433.1356,433.4223,1805.0
2023-12-27 11:20:00,438.53,438.53,438.27,438.27,5634.0,433.531,433.531,433.274,433.274,5634.0
2023-12-27 11:25:00,438.27,438.27,438.09,438.21,754.0,433.274,433.274,433.0961,433.2147,754.0
2023-12-27 11:30:00,438.34,438.56,438.29,438.56,2900.0,433.3432,433.5607,433.2938,433.5607,2900.0
2023-12-27 11:35:00,438.59,438.72,438.58,438.58,950.0,433.5904,433.7189,433.5805,433.5805,950.0
2023-12-27 11:40:00,438.76,438.76,438.54,438.69,1062.0,433.7584,433.7584,433.5409,433.6892,1062.0
2023-12-27 11:45:00,438.69,438.69,438.58,438.6,3177.0,433.6892,433.6892,433.5805,433.6002,3177.0
2023-12-27 11:50:00,438.58,438.69,438.39,438.57,4144.0,433.5805,433.6892,433.3926,433.5706,4144.0
2023-12-27 11:55:00,438.35,438.35,438.11,438.11,300.0,433.3531,433.3531,433.1158,433.1158,300.0
2023-12-27 12:00:00,438.2,438.23,437.89,438.18,1663.0,433.2048,433.2345,432.8983,433.185,1663.0
2023-12-27 12:05:00,438.0,438.12,438.0,438.12,281.0,433.0071,433.1257,433.0071,433.1257,281.0
2023-12-27 12:10:00,438.02,438.17,438.02,438.11,437.0,433.0269,433.1751,433.0269,433.1158,437.0
2023-12-27 12:15:00,438.11,438.32,438.11,438.31,1531.0,433.1158,433.3234,433.1158,433.3135,1531.0
2023-12-27 12:20:00,438.31,438.46,438.29,438.44,1286.0,433.3135,433.4618,433.2938,433.4421,1286.0
2023-12-27 12:25:00,438.47,438.54,438.42,438.54,600.0,433.4717,433.5409,433.4223,433.5409,600.0
2023-12-27 12:30:00,438.44,438.44,438.42,438.43,400.0,433.4421,433.4421,433.4223,433.4322,400.0
2023-12-27 12:35:00,438.49,438.51,438.27,438.51,3256.0,433.4915,433.5113,433.274,433.5113,3256.0
2023-12-27 12:40:00,438.39,438.51,438.2,438.3,5404.0,433.3926,433.5113,433.2048,433.3037,5404.0
2023-12-27 12:45:00,438.32,438.59,438.32,438.59,1559.0,433.3234,433.5904,433.3234,433.5904,1559.0
2023-12-27 12:50:00,438.58,438.63,438.54,438.59,1635.0,433.5805,433.6299,433.5409,433.5904,1635.0
2023-12-27 12:55:00,438.57,438.85,438.57,438.85,2629.0,433.5706,433.8474,433.5706,433.8474,2629.0
2023-12-27 13:00:00,438.85,439.1,438.79,438.99,2021.0,433.8474,434.0945,433.7881,433.9858,2021.0
2023-12-27 13:05:00,438.98,440.05,438.97,440.05,9749.0,433.9759,435.0337,433.966,435.0337,9749.0
2023-12-27 13:10:00,439.99,440.25,439.52,439.56,6473.0,434.9744,435.2314,434.5098,434.5493,6473.0
2023-12-27 13:15:00,439.47,439.76,439.47,439.68,2070.0,434.4603,434.747,434.4603,434.6679,2070.0
2023-12-27 13:20:00,439.78,439.78,439.52,439.69,1511.0,434.7668,434.7668,434.5098,434.6778,1511.0
2023-12-27 13:25:00,439.72,440.11,439.62,439.91,6999.0,434.7075,435.093,434.6086,434.8953,6999.0
2023-12-27 13:30:00,440.02,440.11,439.92,440.0,4909.0,435.0041,435.093,434.9052,434.9843,4909.0
2023-12-27 13:35:00,440.02,440.08,439.97,440.0,1675.0,435.0041,435.0634,434.9546,434.9843,1675.0
2023-12-27 13:40:00,440.07,440.13,439.9,440.05,3779.0,435.0535,435.1128,434.8854,435.0337,3779.0
2023-12-27 13:45:00,440.0,440.17,439.93,440.11,3994.0,434.9843,435.1523,434.9151,435.093,3994.0
2023-12-27 13:50:00,440.17,440.17,439.92,440.0,4833.0,435.1523,435.1523,434.9052,434.9843,4833.0
2023-12-27 13:55:00,440.03,440.03,439.83,439.91,2412.0,435.0139,435.0139,434.8162,434.8953,2412.0
2023-12-27 14:00:00,439.9,439.9,438.83,438.83,5549.0,434.8854,434.8854,433.8276,433.8276,5549.0
2023-12-27 14:05:00,438.7,439.28,438.7,439.15,2702.0,433.6991,434.2725,433.6991,434.144,2702.0
2023-12-27 14:10:00,439.01,439.18,438.85,438.85,3197.0,434.0056,434.1736,433.8474,433.8474,3197.0
2023-12-27 14:15:00,438.86,439.3,438.86,439.3,1834.0,433.8573,434.2923,433.8573,434.2923,1834.0
2023-12-27 14:20:00,439.39,439.46,439.36,439.46,825.0,434.3812,434.4504,434.3516,434.4504,825.0
2023-12-27 14:25:00,439.51,439.88,439.44,439.88,5602.0,434.4999,434.8657,434.4307,434.8657,5602.0
2023-12-27 14:30:00,439.76,439.76,439.4,439.51,4049.0,434.747,434.747,434.3911,434.4999,4049.0
2023-12-27 14:35:00,439.41,439.69,439.33,439.53,1121.0,434.401,434.6778,434.3219,434.5196,1121.0
2023-12-27 14:40:00,439.46,439.48,439.38,439.42,1277.0,434.4504,434.4702,434.3714,434.4109,1277.0
2023-12-27 14:45:00,439.46,439.63,439.46,439.5,2920.0,434.4504,434.6185,434.4504,434.49,2920.0
2023-12-27 14:50:00,439.6,439.6,439.45,439.46,800.0,434.5888,434.5888,434.4406,434.4504,800.0
2023-12-27 14:55:00,439.45,439.7,439.38,439.7,5030.0,434.4406,434.6877,434.3714,434.6877,5030.0
2023-12-27 15:00:00,439.78,440.0,439.61,439.92,4510.0,434.7668,434.9843,434.5987,434.9052,4510.0
2023-12-27 15:05:00,439.92,440.03,439.63,440.02,8705.0,434.9052,435.0139,434.6185,435.0041,8705.0
2023-12-27 15:10:00,439.94,440.1,439.79,439.79,6413.0,434.925,435.0831,434.7767,434.7767,6413.0
2023-12-27 15:15:00,439.87,440.08,439.87,440.03,3302.0,434.8558,435.0634,434.8558,435.0139,3302.0
2023-12-27 15:20:00,440.03,440.09,439.83,439.83,5127.0,435.0139,435.0733,434.8162,434.8162,5127.0
2023-12-27 15:25:00,439.81,439.84,439.52,439.81,6526.0,434.7965,434.8261,434.5098,434.7965,6526.0
2023-12-27 15:30:00,439.71,440.0,439.64,439.98,5807.0,434.6976,434.9843,434.6284,434.9645,5807.0
2023-12-27 15:35:00,439.99,440.03,439.75,439.99,8431.0,434.9744,435.0139,434.7371,434.9744,8431.0
2023-12-27 15:40:00,439.91,439.93,439.29,439.43,14286.0,434.8953,434.9151,434.2824,434.4208,14286.0
2023-12-27 15:45:00,439.43,439.6,439.33,439.51,6844.0,434.4208,434.5888,434.3219,434.4999,6844.0
2023-12-27 15:50:00,439.4,439.58,439.21,439.52,8790.0,434.3911,434.5691,434.2033,434.5098,8790.0
2023-12-27 15:55:00,439.45,440.29,439.28,440.01,50264.0,434.4406,435.271,434.2725,434.9942,50264.0
2023-12-28 09:30:00,439.66,443.47,439.02,441.58,29450.0,434.6482,438.4147,434.0155,436.5463,29450.0
2023-12-28 09:35:00,441.07,442.15,441.07,442.02,3238.0,436.0421,437.1098,436.0421,436.9813,3238.0
2023-12-28 09:40:00,441.73,441.73,440.89,440.91,5501.0,436.6946,436.6946,435.8641,435.8839,5501.0
2023-12-28 09:45:00,440.88,441.59,440.87,441.59,984.0,435.8543,436.5562,435.8444,436.5562,984.0
2023-12-28 09:50:00,441.57,442.29,441.57,442.29,3024.0,436.5364,437.2482,436.5364,437.2482,3024.0
2023-12-28 09:55:00,442.29,442.29,441.67,441.94,2222.0,437.2482,437.2482,436.6352,436.9022,2222.0
2023-12-28 10:00:00,442.0,442.05,441.73,441.84,2613.0,436.9615,437.0109,436.6946,436.8033,2613.0
2023-12-28 10:05:00,441.68,441.86,441.42,441.78,2201.0,436.6451,436.8231,436.3881,436.744,2201.0
2023-12-28 10:10:00,441.9,441.97,441.62,441.62,2430.0,436.8626,436.9318,436.5858,436.5858,2430.0
2023-12-28 10:15:00,441.58,441.76,441.53,441.59,1936.0,436.5463,436.7242,436.4968,436.5562,1936.0
2023-12-28 10:20:00,441.58,441.58,441.37,441.38,3006.0,436.5463,436.5463,436.3387,436.3486,3006.0
2023-12-28 10:25:00,441.39,441.88,441.29,441.76,3544.0,436.3584,436.8429,436.2596,436.7242,3544.0
2023-12-28 10:30:00,441.62,442.1,441.6,441.9,6818.0,436.5858,437.0603,436.566,436.8626,6818.0
2023-12-28 10:35:00,441.9,442.0,441.69,441.7,3541.0,436.8626,436.9615,436.655,436.6649,3541.0
2023-12-28 10:40:00,441.76,441.9,441.59,441.59,1200.0,436.7242,436.8626,436.5562,436.5562,1200.0
2023-12-28 10:45:00,441.42,441.57,441.18,441.31,3352.0,436.3881,436.5364,436.1508,436.2794,3352.0
2023-12-28 10:50:00,441.51,441.69,441.25,441.3,3149.0,436.4771,436.655,436.22,436.2695,3149.0
2023-12-28 10:55:00,441.21,441.31,440.57,440.88,5767.0,436.1805,436.2794,435.5478,435.8543,5767.0
2023-12-28 11:00:00,440.77,441.35,440.6,441.35,2320.0,435.7455,436.3189,435.5774,436.3189,2320.0
2023-12-28 11:05:00,441.35,441.37,440.74,440.92,9850.0,436.3189,436.3387,435.7158,435.8938,9850.0
2023-12-28 11:10:00,440.88,440.99,440.69,440.69,1400.0,435.8543,435.963,435.6664,435.6664,1400.0
2023-12-28 11:15:00,440.62,440.64,440.37,440.46,2774.0,435.5972,435.617,435.3501,435.439,2774.0
2023-12-28 11:20:00,440.5,440.98,440.5,440.62,2076.0,435.4786,435.9531,435.4786,435.5972,2076.0
2023-12-28 11:25:00,440.79,440.82,440.63,440.67,1201.0,435.7653,435.7949,435.6071,435.6466,1201.0
2023-12-28 11:30:00,440.77,440.94,440.74,440.78,3165.0,435.7455,435.9136,435.7158,435.7554,3165.0
2023-12-28 11:35:00,440.62,440.67,440.4,440.6,2810.0,435.5972,435.6466,435.3797,435.5774,2810.0
2023-12-28 11:40:00,440.64,441.29,440.64,441.29,1242.0,435.617,436.2596,435.617,436.2596,1242.0
2023-12-28 11:45:00,441.43,441.64,441.36,441.36,7873.0,436.398,436.6056,436.3288,436.3288,7873.0
2023-12-28 11:50:00,441.35,441.5,441.34,441.5,500.0,436.3189,436.4672,436.309,436.4672,500.0
2023-12-28 11:55:00,441.44,441.56,441.22,441.22,900.0,436.4079,436.5265,436.1904,436.1904,900.0
2023-12-28 12:00:00,441.22,441.42,441.22,441.23,740.0,436.1904,436.3881,436.1904,436.2003,740.0
2023-12-28 12:05:00,441.22,441.26,441.16,441.26,600.0,436.1904,436.2299,436.1311,436.2299,600.0
2023-12-28 12:10:00,441.28,441.28,440.98,441.09,1536.0,436.2497,436.2497,435.9531,436.0619,1536.0
2023-12-28 12:15:00,441.06,441.18,440.8,440.8,3185.0,436.0322,436.1508,435.7752,435.7752,3185.0
2023-12-28 12:20:00,440.97,441.04,440.76,441.04,1000.0,435.9432,436.0124,435.7356,436.0124,1000.0
2023-12-28 12:25:00,441.05,441.27,441.05,441.27,1623.0,436.0223,436.2398,436.0223,436.2398,1623.0
2023-12-28 12:30:00,441.37,441.63,441.37,441.63,829.0,436.3387,436.5957,436.3387,436.5957,829.0
2023-12-28 12:35:00,441.53,441.68,441.52,441.68,300.0,436.4968,436.6451,436.487,436.6451,300.0
2023-12-28 12:40:00,441.58,441.58,441.3,441.57,6026.0,436.5463,436.5463,436.2695,436.5364,6026.0
2023-12-28 12:45:00,441.61,441.76,441.47,441.48,3594.0,436.5759,436.7242,436.4375,436.4474,3594.0
2023-12-28 12:50:00,441.48,441.87,441.48,441.87,1086.0,436.4474,436.833,436.4474,436.833,1086.0
2023-12-28 12:55:00,441.82,441.84,441.45,441.59,8251.0,436.7835,436.8033,436.4178,436.5562,8251.0
2023-12-28 13:00:00,441.49,441.6,440.99,441.12,2598.0,436.4573,436.566,435.963,436.0915,2598.0
2023-12-28 13:05:00,441.1,441.57,440.96,441.57,1005.0,436.0717,436.5364,435.9333,436.5364,1005.0
2023-12-28 13:10:00,441.59,441.59,441.39,441.39,1634.0,436.5562,436.5562,436.3584,436.3584,1634.0
2023-12-28 13:15:00,441.62,441.75,441.53,441.7,1885.0,436.5858,436.7143,436.4968,436.6649,1885.0
2023-12-28 13:20:00,441.71,441.72,441.56,441.64,1055.0,436.6748,436.6847,436.5265,436.6056,1055.0
2023-12-28 13:25:00,441.74,441.74,441.56,441.56,1683.0,436.7045,436.7045,436.5265,436.5265,1683.0
2023-12-28 13:30:00,441.9,441.9,441.68,441.69,2229.0,436.8626,436.8626,436.6451,436.655,2229.0
2023-12-28 13:35:00,441.75,442.28,441.74,441.92,5200.0,436.7143,437.2383,436.7045,436.8824,5200.0
2023-12-28 13:40:00,441.83,442.08,441.79,442.0,2795.0,436.7934,437.0406,436.7539,436.9615,2795.0
2023-12-28 13:45:00,442.01,442.02,441.78,441.83,4656.0,436.9714,436.9813,436.744,436.7934,4656.0
2023-12-28 13:50:00,441.94,442.04,441.9,442.0,2681.0,436.9022,437.001,436.8626,436.9615,2681.0
2023-12-28 13:55:00,441.91,442.01,441.85,442.01,1126.0,436.8725,436.9714,436.8132,436.9714,1126.0
2023-12-28 14:00:00,442.03,442.2,442.01,442.16,2620.0,436.9911,437.1592,436.9714,437.1197,2620.0
2023-12-28 14:05:00,442.29,442.34,442.06,442.07,2898.0,437.2482,437.2976,437.0208,437.0307,2898.0
2023-12-28 14:10:00,442.24,442.47,442.07,442.1,2468.0,437.1988,437.4261,437.0307,437.0603,2468.0
2023-12-28 14:15:00,442.15,442.48,442.1,442.42,2171.0,437.1098,437.436,437.0603,437.3767,2171.0
2023-12-28 14:20:00,442.4,442.6,442.39,442.57,3761.0,437.3569,437.5546,437.347,437.525,3761.0
2023-12-28 14:25:00,442.55,442.57,442.46,442.57,1554.0,437.5052,437.525,437.4162,437.525,1554.0
2023-12-28 14:30:00,442.55,442.65,442.18,442.31,3908.0,437.5052,437.6041,437.1394,437.268,3908.0
2023-12-28 14:35:00,442.34,442.48,442.2,442.35,2223.0,437.2976,437.436,437.1592,437.3075,2223.0
2023-12-28 14:40:00,442.39,442.44,442.25,442.39,2133.0,437.347,437.3965,437.2086,437.347,2133.0
2023-12-28 14:45:00,442.43,442.46,442.26,442.46,2498.0,437.3866,437.4162,437.2185,437.4162,2498.0
2023-12-28 14:50:00,442.38,442.38,442.27,442.33,2285.0,437.3372,437.3372,437.2284,437.2877,2285.0
2023-12-28 14:55:00,442.33,442.51,442.32,442.43,1799.0,437.2877,437.4657,437.2778,437.3866,1799.0
2023-12-28 15:00:00,442.4,442.57,442.32,442.57,1536.0,437.3569,437.525,437.2778,437.525,1536.0
2023-12-28 15:05:00,442.62,442.77,442.62,442.66,2217.0,437.5744,437.7227,437.5744,437.614,2217.0
2023-12-28 15:10:00,442.62,442.62,442.02,442.37,3509.0,437.5744,437.5744,436.9813,437.3273,3509.0
2023-12-28 15:15:00,442.29,442.67,442.18,442.67,1826.0,437.2482,437.6238,437.1394,437.6238,1826.0
2023-12-28 15:20:00,442.68,442.69,442.56,442.65,1552.0,437.6337,437.6436,437.5151,437.6041,1552.0
2023-12-28 15:25:00,442.6,442.67,442.43,442.55,1487.0,437.5546,437.6238,437.3866,437.5052,1487.0
2023-12-28 15:30:00,442.56,442.68,442.51,442.59,2927.0,437.5151,437.6337,437.4657,437.5448,2927.0
2023-12-28 15:35:00,442.65,443.08,442.64,443.05,5084.0,437.6041,438.0292,437.5942,437.9995,5084.0
2023-12-28 15:40:00,443.1,443.4,443.05,443.29,7913.0,438.0489,438.3455,437.9995,438.2368,7913.0
2023-12-28 15:45:00,443.26,443.26,442.71,442.76,5380.0,438.2071,438.2071,437.6634,437.7128,5380.0
2023-12-28 15:50:00,442.81,443.03,442.36,442.46,8337.0,437.7623,437.9797,437.3174,437.4162,8337.0
2023-12-28 15:55:00,442.36,442.4,441.68,442.07,47930.0,437.3174,437.3569,436.6451,437.0307,47930.0
2023-12-29 09:30:00,441.84,443.7,441.65,443.25,17333.0,436.8033,438.6421,436.6155,438.1972,17333.0
2023-12-29 09:35:00,443.72,443.72,442.97,442.97,3146.0,438.6619,438.6619,437.9204,437.9204,3146.0
2023-12-29 09:40:00,442.49,442.49,442.46,442.46,534.0,437.4459,437.4459,437.4162,437.4162,534.0
2023-12-29 09:45:00,442.46,443.09,442.46,442.94,3916.0,437.4162,438.0391,437.4162,437.8908,3916.0
2023-12-29 09:50:00,442.92,443.04,442.92,442.97,900.0,437.871,437.9896,437.871,437.9204,900.0
2023-12-29 09:55:00,442.95,443.3,442.82,443.3,4401.0,437.9007,438.2467,437.7721,438.2467,4401.0
2023-12-29 10:00:00,443.21,443.49,443.2,443.4,5425.0,438.1577,438.4345,438.1478,438.3455,5425.0
2023-12-29 10:05:00,443.53,443.69,443.2,443.21,4497.0,438.474,438.6322,438.1478,438.1577,4497.0
2023-12-29 10:10:00,443.34,443.36,442.93,442.93,915.0,438.2862,438.306,437.8809,437.8809,915.0
2023-12-29 10:15:00,442.53,442.68,442.31,442.32,1206.0,437.4854,437.6337,437.268,437.2778,1206.0
2023-12-29 10:20:00,442.33,442.44,442.27,442.44,600.0,437.2877,437.3965,437.2284,437.3965,600.0
2023-12-29 10:25:00,442.3,442.69,442.29,442.64,2300.0,437.2581,437.6436,437.2482,437.5942,2300.0
2023-12-29 10:30:00,442.65,442.66,442.0,442.04,3257.0,437.6041,437.614,436.9615,437.001,3257.0
2023-12-29 10:35:00,442.02,442.21,442.02,442.14,602.0,436.9813,437.1691,436.9813,437.0999,602.0
2023-12-29 10:40:00,442.24,442.24,441.72,441.76,1502.0,437.1988,437.1988,436.6847,436.7242,1502.0
2023-12-29 10:45:00,441.74,441.74,440.97,441.49,2960.0,436.7045,436.7045,435.9432,436.4573,2960.0
2023-12-29 10:50:00,441.46,442.0,441.42,441.42,1736.0,436.4276,436.9615,436.3881,436.3881,1736.0
2023-12-29 10:55:00,441.29,441.69,441.22,441.6,1624.0,436.2596,436.655,436.1904,436.566,1624.0
2023-12-29 11:00:00,441.61,441.97,441.46,441.74,3651.0,436.5759,436.9318,436.4276,436.7045,3651.0
2023-12-29 11:05:00,441.66,441.81,441.53,441.75,3060.0,436.6254,436.7737,436.4968,436.7143,3060.0
2023-12-29 11:10:00,441.45,441.46,440.58,440.72,2045.0,436.4178,436.4276,435.5577,435.6961,2045.0
2023-12-29 11:15:00,440.45,440.5,439.97,440.13,2059.0,435.4292,435.4786,434.9546,435.1128,2059.0
2023-12-29 11:20:00,440.4,440.4,440.22,440.31,2531.0,435.3797,435.3797,435.2018,435.2908,2531.0
2023-12-29 11:25:00,440.26,440.33,439.84,439.86,2674.0,435.2413,435.3105,434.8261,434.8459,2674.0
2023-12-29 11:30:00,439.88,440.16,439.52,439.52,2257.0,434.8657,435.1425,434.5098,434.5098,2257.0
2023-12-29 11:35:00,439.67,440.0,439.41,440.0,7734.0,434.658,434.9843,434.401,434.9843,7734.0
2023-12-29 11:40:00,440.07,440.22,439.72,439.73,3001.0,435.0535,435.2018,434.7075,434.7174,3001.0
2023-12-29 11:45:00,439.96,440.43,439.96,440.31,1640.0,434.9447,435.4094,434.9447,435.2908,1640.0
2023-12-29 11:50:00,440.38,440.38,439.87,440.12,3021.0,435.36,435.36,434.8558,435.1029,3021.0
2023-12-29 11:55:00,440.06,440.26,440.05,440.24,602.0,435.0436,435.2413,435.0337,435.2215,602.0
2023-12-29 12:00:00,440.45,440.45,440.15,440.15,3735.0,435.4292,435.4292,435.1326,435.1326,3735.0
2023-12-29 12:05:00,440.15,440.15,439.87,439.92,655.0,435.1326,435.1326,434.8558,434.9052,655.0
2023-12-29 12:10:00,439.92,439.98,439.18,439.21,4031.0,434.9052,434.9645,434.1736,434.2033,4031.0
2023-12-29 12:15:00,439.22,439.57,439.14,439.57,3978.0,434.2132,434.5592,434.1341,434.5592,3978.0
2023-12-29 12:20:00,439.56,439.87,439.31,439.47,5837.0,434.5493,434.8558,434.3022,434.4603,5837.0
2023-12-29 12:25:00,439.53,439.53,439.53,439.53,200.0,434.5196,434.5196,434.5196,434.5196,200.0
2023-12-29 12:30:00,439.45,439.87,439.44,439.56,2216.0,434.4406,434.8558,434.4307,434.5493,2216.0
2023-12-29 12:35:00,439.79,440.13,439.79,440.13,498.0,434.7767,435.1128,434.7767,435.1128,498.0
2023-12-29 12:40:00,440.13,440.26,440.13,440.26,500.0,435.1128,435.2413,435.1128,435.2413,500.0
2023-12-29 12:45:00,440.24,440.44,440.04,440.09,3635.0,435.2215,435.4193,435.0238,435.0733,3635.0
2023-12-29 12:50:00,440.19,440.32,440.19,440.29,400.0,435.1721,435.3006,435.1721,435.271,400.0
2023-12-29 12:55:00,440.27,440.42,440.27,440.39,511.0,435.2512,435.3995,435.2512,435.3698,511.0
2023-12-29 13:00:00,440.25,440.68,440.13,440.66,634.0,435.2314,435.6565,435.1128,435.6368,634.0
2023-12-29 13:05:00,440.81,440.81,440.67,440.68,553.0,435.7851,435.7851,435.6466,435.6565,553.0
2023-12-29 13:10:00,440.57,440.72,440.55,440.72,705.0,435.5478,435.6961,435.528,435.6961,705.0
2023-12-29 13:15:00,440.45,440.61,440.36,440.57,2856.0,435.4292,435.5873,435.3402,435.5478,2856.0
2023-12-29 13:20:00,439.98,440.13,439.98,440.1,300.0,434.9645,435.1128,434.9645,435.0831,300.0
2023-12-29 13:25:00,440.12,440.19,440.12,440.19,231.0,435.1029,435.1721,435.1029,435.1721,231.0
2023-12-29 13:30:00,440.35,440.53,440.18,440.53,1713.0,435.3303,435.5082,435.1622,435.5082,1713.0
2023-12-29 13:35:00,440.49,440.69,440.48,440.69,700.0,435.4687,435.6664,435.4588,435.6664,700.0
2023-12-29 13:40:00,440.63,440.96,440.63,440.96,513.0,435.6071,435.9333,435.6071,435.9333,513.0
2023-12-29 13:45:00,440.96,441.05,440.88,441.05,2060.0,435.9333,436.0223,435.8543,436.0223,2060.0
2023-12-29 13:50:00,441.2,441.22,440.8,440.8,1400.0,436.1706,436.1904,435.7752,435.7752,1400.0
2023-12-29 13:55:00,440.5,440.66,440.46,440.49,700.0,435.4786,435.6368,435.439,435.4687,700.0
2023-12-29 14:00:00,440.66,440.93,440.66,440.81,1318.0,435.6368,435.9037,435.6368,435.7851,1318.0
2023-12-29 14:05:00,440.85,440.85,440.78,440.78,800.0,435.8246,435.8246,435.7554,435.7554,800.0
2023-12-29 14:10:00,440.92,441.0,440.78,440.88,1546.0,435.8938,435.9729,435.7554,435.8543,1546.0
2023-12-29 14:15:00,440.91,441.01,440.91,440.95,1291.0,435.8839,435.9828,435.8839,435.9235,1291.0
2023-12-29 14:20:00,441.11,441.49,441.04,441.49,1315.0,436.0816,436.4573,436.0124,436.4573,1315.0
2023-12-29 14:25:00,441.43,441.43,440.89,441.08,2111.0,436.398,436.398,435.8641,436.052,2111.0
2023-12-29 14:30:00,441.12,441.37,441.12,441.3,688.0,436.0915,436.3387,436.0915,436.2695,688.0
2023-12-29 14:35:00,441.41,441.58,441.41,441.52,600.0,436.3782,436.5463,436.3782,436.487,600.0
2023-12-29 14:40:00,441.38,441.43,441.2,441.43,1379.0,436.3486,436.398,436.1706,436.398,1379.0
2023-12-29 14:45:00,441.29,441.64,441.29,441.64,1427.0,436.2596,436.6056,436.2596,436.6056,1427.0
2023-12-29 14:50:00,441.58,441.7,441.58,441.63,2000.0,436.5463,436.6649,436.5463,436.5957,2000.0
2023-12-29 14:55:00,441.52,441.76,441.51,441.51,875.0,436.487,436.7242,436.4771,436.4771,875.0
2023-12-29 15:00:00,441.8,441.8,441.43,441.43,4028.0,436.7638,436.7638,436.398,436.398,4028.0
2023-12-29 15:05:00,441.37,441.95,441.26,441.75,3069.0,436.3387,436.9121,436.2299,436.7143,3069.0
2023-12-29 15:10:00,441.9,441.9,441.56,441.66,905.0,436.8626,436.8626,436.5265,436.6254,905.0
2023-12-29 15:15:00,441.65,441.82,441.63,441.63,4903.0,436.6155,436.7835,436.5957,436.5957,4903.0
2023-12-29 15:20:00,441.51,441.53,441.24,441.51,2051.0,436.4771,436.4968,436.2101,436.4771,2051.0
2023-12-29 15:25:00,441.34,441.86,441.34,441.74,1502.0,436.309,436.8231,436.309,436.7045,1502.0
2023-12-29 15:30:00,441.77,441.86,441.5,441.59,3814.0,436.7341,436.8231,436.4672,436.5562,3814.0
2023-12-29 15:35:00,441.59,441.71,441.51,441.58,4165.0,436.5562,436.6748,436.4771,436.5463,4165.0
2023-12-29 15:40:00,441.58,441.65,441.13,441.16,3932.0,436.5463,436.6155,436.1014,436.1311,3932.0
2023-12-29 15:45:00,441.12,441.34,441.11,441.14,6705.0,436.0915,436.309,436.0816,436.1113,6705.0
2023-12-29 15:50:00,440.71,441.21,440.35,440.35,8572.0,435.6862,436.1805,435.3303,435.3303,8572.0
2023-12-29 15:55:00,440.19,441.13,440.13,440.58,55146.0,435.1721,436.1014,435.1128,435.5577,55146.0
2024-01-02 09:30:00,439.27,440.5,438.6,439.93,24085.0,434.2626,435.4786,433.6002,434.9151,24085.0
2024-01-02 09:35:00,439.46,439.57,437.31,437.34,4543.0,434.4504,434.5592,432.3249,432.3546,4543.0
2024-01-02 09:40:00,437.31,438.3,437.26,438.3,2972.0,432.3249,433.3037,432.2755,433.3037,2972.0
2024-01-02 09:45:00,438.23,438.26,436.31,436.56,6644.0,433.2345,433.2641,431.3363,431.5835,6644.0
2024-01-02 09:50:00,436.56,436.92,435.65,435.65,5470.0,431.5835,431.9394,430.6839,430.6839,5470.0
2024-01-02 09:55:00,435.88,436.79,435.69,436.75,3243.0,430.9113,431.8109,430.7234,431.7713,3243.0
2024-01-02 10:00:00,436.78,437.19,436.31,436.49,3061.0,431.801,432.2063,431.3363,431.5143,3061.0
2024-01-02 10:05:00,435.99,436.35,435.02,436.09,7010.0,431.02,431.3759,430.0611,431.1189,7010.0
2024-01-02 10:10:00,436.03,436.29,435.1,435.1,4829.0,431.0595,431.3166,430.1401,430.1401,4829.0
2024-01-02 10:15:00,435.28,435.61,434.73,435.23,5818.0,430.3181,430.6443,429.7744,430.2687,5818.0
2024-01-02 10:20:00,435.35,435.81,435.28,435.56,9338.0,430.3873,430.842,430.3181,430.5949,9338.0
2024-01-02 10:25:00,435.67,436.02,435.27,435.59,15160.0,430.7036,431.0497,430.3082,430.6246,15160.0
2024-01-02 10:30:00,435.46,435.82,435.27,435.45,3830.0,430.496,430.8519,430.3082,430.4862,3830.0
2024-01-02 10:35:00,435.32,435.45,434.91,435.04,12050.0,430.3576,430.4862,429.9523,430.0808,12050.0
2024-01-02 10:40:00,435.05,435.54,434.93,435.54,4562.0,430.0907,430.5751,429.9721,430.5751,4562.0
2024-01-02 10:45:00,435.4,435.55,434.23,434.23,5866.0,430.4367,430.585,429.2801,429.2801,5866.0
2024-01-02 10:50:00,434.21,434.45,433.9,434.27,6254.0,429.2603,429.4976,428.9538,429.3196,6254.0
2024-01-02 10:55:00,434.27,434.33,433.76,433.76,3822.0,429.3196,429.3789,428.8154,428.8154,3822.0
2024-01-02 11:00:00,433.84,434.4,433.84,434.22,4791.0,428.8945,429.4481,428.8945,429.2702,4791.0
2024-01-02 11:05:00,434.18,435.3,434.15,435.21,3613.0,429.2306,430.3379,429.201,430.2489,3613.0
2024-01-02 11:10:00,435.39,436.09,435.14,435.3,5607.0,430.4268,431.1189,430.1797,430.3379,5607.0
2024-01-02 11:15:00,435.6,435.89,435.53,435.8,1537.0,430.6344,430.9211,430.5652,430.8322,1537.0
2024-01-02 11:20:00,436.03,436.67,435.85,435.86,5231.0,431.0595,431.6922,430.8816,430.8915,5231.0
2024-01-02 11:25:00,435.83,436.49,435.83,436.16,3624.0,430.8618,431.5143,430.8618,431.1881,3624.0
2024-01-02 11:30:00,436.25,436.5,436.12,436.28,3192.0,431.277,431.5242,431.1485,431.3067,3192.0
2024-01-02 11:35:00,436.15,436.25,435.85,436.13,2853.0,431.1782,431.277,430.8816,431.1584,2853.0
2024-01-02 11:40:00,435.94,436.49,435.93,436.49,1835.0,430.9706,431.5143,430.9607,431.5143,1835.0
2024-01-02 11:45:00,436.5,436.96,436.5,436.96,1840.0,431.5242,431.9789,431.5242,431.9789,1840.0
2024-01-02 11:50:00,437.05,437.47,436.92,437.23,6720.0,432.0679,432.4831,431.9394,432.2459,6720.0
2024-01-02 11:55:00,437.28,437.55,437.22,437.31,4840.0,432.2953,432.5622,432.236,432.3249,4840.0
2024-01-02 12:00:00,437.39,437.6,437.31,437.48,2835.0,432.404,432.6116,432.3249,432.493,2835.0
2024-01-02 12:05:00,437.56,437.66,436.97,437.28,14047.0,432.5721,432.671,431.9888,432.2953,14047.0
2024-01-02 12:10:00,437.27,437.48,437.17,437.35,5269.0,432.2854,432.493,432.1865,432.3645,5269.0
2024-01-02 12:15:00,437.23,437.23,436.69,436.69,4482.0,432.2459,432.2459,431.712,431.712,4482.0
2024-01-02 12:20:00,436.87,436.98,436.32,436.39,4785.0,431.89,431.9987,431.3462,431.4154,4785.0
2024-01-02 12:25:00,436.49,436.73,436.26,436.57,3198.0,431.5143,431.7516,431.2869,431.5934,3198.0
2024-01-02 12:30:00,436.62,436.63,436.35,436.35,7907.0,431.6428,431.6527,431.3759,431.3759,7907.0
2024-01-02 12:35:00,436.38,436.99,436.38,436.78,1414.0,431.4056,432.0086,431.4056,431.801,1414.0
2024-01-02 12:40:00,436.94,436.94,436.7,436.8,1816.0,431.9592,431.9592,431.7219,431.8208,1816.0
2024-01-02 12:45:00,436.78,436.78,436.38,436.41,2159.0,431.801,431.801,431.4056,431.4352,2159.0
2024-01-02 12:50:00,436.4,436.4,436.13,436.2,1950.0,431.4253,431.4253,431.1584,431.2276,1950.0
2024-01-02 12:55:00,436.12,436.17,435.81,436.04,4429.0,431.1485,431.1979,430.842,431.0694,4429.0
2024-01-02 13:00:00,436.07,436.16,435.87,436.03,3054.0,431.0991,431.1881,430.9014,431.0595,3054.0
2024-01-02 13:05:00,436.06,436.06,435.5,435.66,3725.0,431.0892,431.0892,430.5356,430.6938,3725.0
2024-01-02 13:10:00,435.65,435.87,435.6,435.63,3173.0,430.6839,430.9014,430.6344,430.6641,3173.0
2024-01-02 13:15:00,435.57,435.86,435.56,435.75,3472.0,430.6048,430.8915,430.5949,430.7827,3472.0
2024-01-02 13:20:00,435.85,436.24,435.59,436.21,2743.0,430.8816,431.2671,430.6246,431.2375,2743.0
2024-01-02 13:25:00,436.12,436.26,436.07,436.07,1543.0,431.1485,431.2869,431.0991,431.0991,1543.0
2024-01-02 13:30:00,436.02,436.11,435.8,436.11,2254.0,431.0497,431.1386,430.8322,431.1386,2254.0
2024-01-02 13:35:00,436.15,436.2,435.96,436.12,2663.0,431.1782,431.2276,430.9903,431.1485,2663.0
2024-01-02 13:40:00,436.04,436.24,435.85,435.85,4276.0,431.0694,431.2671,430.8816,430.8816,4276.0
2024-01-02 13:45:00,435.78,436.0,435.7,435.7,2360.0,430.8124,431.0299,430.7333,430.7333,2360.0
2024-01-02 13:50:00,435.69,435.83,435.39,435.43,6635.0,430.7234,430.8618,430.4268,430.4664,6635.0
2024-01-02 13:55:00,435.43,435.54,435.12,435.17,3249.0,430.4664,430.5751,430.1599,430.2093,3249.0
2024-01-02 14:00:00,435.11,435.28,434.86,435.05,3207.0,430.15,430.3181,429.9029,430.0907,3207.0
2024-01-02 14:05:00,435.08,435.17,434.66,435.17,3733.0,430.1204,430.2093,429.7052,430.2093,3733.0
2024-01-02 14:10:00,435.28,435.58,435.2,435.31,3162.0,430.3181,430.6147,430.239,430.3477,3162.0
2024-01-02 14:15:00,435.25,435.5,435.25,435.39,3032.0,430.2884,430.5356,430.2884,430.4268,3032.0
2024-01-02 14:20:00,435.46,435.47,435.1,435.3,5393.0,430.496,430.5059,430.1401,430.3379,5393.0
2024-01-02 14:25:00,435.3,435.59,435.3,435.55,9016.0,430.3379,430.6246,430.3379,430.585,9016.0
2024-01-02 14:30:00,435.47,435.47,435.04,435.05,4045.0,430.5059,430.5059,430.0808,430.0907,4045.0
2024-01-02 14:35:00,434.95,434.95,434.72,434.83,4405.0,429.9919,429.9919,429.7645,429.8732,4405.0
2024-01-02 14:40:00,434.76,434.76,434.46,434.75,3197.0,429.804,429.804,429.5074,429.7941,3197.0
2024-01-02 14:45:00,434.7,434.93,434.67,434.93,2731.0,429.7447,429.9721,429.715,429.9721,2731.0
2024-01-02 14:50:00,434.9,435.04,434.55,434.59,3847.0,429.9424,430.0808,429.5964,429.636,3847.0
2024-01-02 14:55:00,434.53,434.76,434.5,434.56,2760.0,429.5766,429.804,429.547,429.6063,2760.0
2024-01-02 15:00:00,434.51,434.82,434.36,434.58,7160.0,429.5569,429.8633,429.4086,429.6261,7160.0
2024-01-02 15:05:00,434.69,435.0,434.56,434.81,3836.0,429.7348,430.0413,429.6063,429.8534,3836.0
2024-01-02 15:10:00,434.89,435.05,434.86,435.02,1579.0,429.9325,430.0907,429.9029,430.0611,1579.0
2024-01-02 15:15:00,435.01,435.67,434.91,435.51,4847.0,430.0512,430.7036,429.9523,430.5455,4847.0
2024-01-02 15:20:00,435.53,435.53,435.01,435.3,2305.0,430.5652,430.5652,430.0512,430.3379,2305.0
2024-01-02 15:25:00,435.28,435.33,435.06,435.29,2291.0,430.3181,430.3675,430.1006,430.328,2291.0
2024-01-02 15:30:00,435.27,435.52,434.98,435.06,5326.0,430.3082,430.5554,430.0215,430.1006,5326.0
2024-01-02 15:35:00,434.93,434.99,434.71,434.84,2780.0,429.9721,430.0314,429.7546,429.8831,2780.0
2024-01-02 15:40:00,434.77,434.98,434.65,434.98,3492.0,429.8139,430.0215,429.6953,430.0215,3492.0
2024-01-02 15:45:00,434.9,435.4,434.7,435.37,8768.0,429.9424,430.4367,429.7447,430.4071,8768.0
2024-01-02 15:50:00,435.81,436.31,435.61,435.81,12555.0,430.842,431.3363,430.6443,430.842,12555.0
2024-01-02 15:55:00,436.02,436.64,435.69,436.38,49634.0,431.0497,431.6626,430.7234,431.4056,49634.0
2024-01-03 09:30:00,433.41,433.99,431.85,431.97,22836.0,428.4694,429.0428,426.9272,427.0458,22836.0
2024-01-03 09:35:00,432.75,434.2,432.75,434.09,2133.0,427.8169,429.2504,427.8169,429.1417,2133.0
2024-01-03 09:40:00,434.06,434.6,433.63,433.63,9972.0,429.112,429.6458,428.6869,428.6869,9972.0
2024-01-03 09:45:00,433.81,433.86,432.71,433.79,8729.0,428.8648,428.9143,427.7774,428.8451,8729.0
2024-01-03 09:50:00,433.94,434.27,433.53,433.56,8687.0,428.9934,429.3196,428.588,428.6177,8687.0
2024-01-03 09:55:00,433.57,433.57,432.29,432.64,5801.0,428.6276,428.6276,427.3622,427.7082,5801.0
2024-01-03 10:00:00,432.64,433.4,431.5,432.58,5327.0,427.7082,428.4595,426.5812,427.6489,5327.0
2024-01-03 10:05:00,432.7,432.85,431.94,432.0,2165.0,427.7675,427.9158,427.0162,427.0755,2165.0
2024-01-03 10:10:00,432.01,432.05,431.1,431.19,4626.0,427.0854,427.1249,426.1857,426.2747,4626.0
2024-01-03 10:15:00,431.04,431.81,431.04,431.66,8562.0,426.1264,426.8876,426.1264,426.7394,8562.0
2024-01-03 10:20:00,431.58,432.11,431.41,432.02,4101.0,426.6603,427.1842,426.4922,427.0953,4101.0
2024-01-03 10:25:00,432.37,432.37,431.82,431.82,3231.0,427.4413,427.4413,426.8975,426.8975,3231.0
2024-01-03 10:30:00,431.75,431.75,431.21,431.69,7397.0,426.8283,426.8283,426.2945,426.769,7397.0
2024-01-03 10:35:00,431.69,431.7,430.66,430.68,8304.0,426.769,426.7789,425.7508,425.7705,8304.0
2024-01-03 10:40:00,430.81,430.93,430.56,430.68,5617.0,425.899,426.0177,425.6519,425.7705,5617.0
2024-01-03 10:45:00,430.55,430.55,429.88,429.88,6493.0,425.642,425.642,424.9796,424.9796,6493.0
2024-01-03 10:50:00,430.04,430.49,429.54,429.55,5206.0,425.1378,425.5827,424.6435,424.6534,5206.0
2024-01-03 10:55:00,429.66,431.07,429.66,430.85,4545.0,424.7622,426.1561,424.7622,425.9386,4545.0
2024-01-03 11:00:00,430.97,431.82,430.96,431.52,3277.0,426.0572,426.8975,426.0473,426.601,3277.0
2024-01-03 11:05:00,431.32,431.66,431.3,431.4,1716.0,426.4032,426.7394,426.3835,426.4823,1716.0
2024-01-03 11:10:00,431.58,431.75,431.33,431.75,4147.0,426.6603,426.8283,426.4131,426.8283,4147.0
2024-01-03 11:15:00,431.79,432.03,431.58,431.69,5283.0,426.8679,427.1051,426.6603,426.769,5283.0
2024-01-03 11:20:00,431.84,432.1,431.44,431.56,4110.0,426.9173,427.1743,426.5219,426.6405,4110.0
2024-01-03 11:25:00,431.57,432.06,431.49,431.94,3529.0,426.6504,427.1348,426.5713,427.0162,3529.0
2024-01-03 11:30:00,431.96,432.08,431.79,431.98,1642.0,427.0359,427.1546,426.8679,427.0557,1642.0
2024-01-03 11:35:00,432.14,432.46,431.88,432.14,4465.0,427.2139,427.5302,426.9568,427.2139,4465.0
2024-01-03 11:40:00,432.14,432.38,431.93,432.38,1276.0,427.2139,427.4511,427.0063,427.4511,1276.0
2024-01-03 11:45:00,432.54,432.68,432.32,432.56,2379.0,427.6093,427.7477,427.3918,427.6291,2379.0
2024-01-03 11:50:00,432.65,432.81,432.52,432.58,3221.0,427.7181,427.8762,427.5896,427.6489,3221.0
2024-01-03 11:55:00,432.5,432.62,432.2,432.27,4463.0,427.5698,427.6884,427.2732,427.3424,4463.0
2024-01-03 12:00:00,432.26,432.48,432.07,432.41,2197.0,427.3325,427.55,427.1447,427.4808,2197.0
2024-01-03 12:05:00,432.49,432.64,432.04,432.05,3087.0,427.5599,427.7082,427.115,427.1249,3087.0
2024-01-03 12:10:00,432.09,432.16,432.02,432.15,1220.0,427.1645,427.2337,427.0953,427.2238,1220.0
2024-01-03 12:15:00,432.26,432.27,431.69,431.69,2810.0,427.3325,427.3424,426.769,426.769,2810.0
2024-01-03 12:20:00,431.46,431.61,431.43,431.58,1500.0,426.5416,426.6899,426.512,426.6603,1500.0
2024-01-03 12:25:00,431.58,431.87,431.48,431.68,1965.0,426.6603,426.947,426.5614,426.7591,1965.0
2024-01-03 12:30:00,432.0,432.19,431.89,432.19,1344.0,427.0755,427.2633,426.9667,427.2633,1344.0
2024-01-03 12:35:00,432.12,432.26,432.09,432.18,1500.0,427.1941,427.3325,427.1645,427.2534,1500.0
2024-01-03 12:40:00,432.34,432.34,432.34,432.34,1400.0,427.4116,427.4116,427.4116,427.4116,1400.0
2024-01-03 12:45:00,432.36,432.43,432.04,432.23,3322.0,427.4314,427.5006,427.115,427.3029,3322.0
2024-01-03 12:50:00,432.16,432.19,431.85,431.85,500.0,427.2337,427.2633,426.9272,426.9272,500.0
2024-01-03 12:55:00,431.81,432.42,431.8,432.42,1900.0,426.8876,427.4907,426.8778,427.4907,1900.0
2024-01-03 13:00:00,432.41,432.64,431.93,431.94,2427.0,427.4808,427.7082,427.0063,427.0162,2427.0
2024-01-03 13:05:00,431.91,431.91,431.56,431.64,1975.0,426.9865,426.9865,426.6405,426.7196,1975.0
2024-01-03 13:10:00,431.71,432.0,431.71,431.9,2419.0,426.7888,427.0755,426.7888,426.9766,2419.0
2024-01-03 13:15:00,431.93,432.05,431.72,431.72,3416.0,427.0063,427.1249,426.7987,426.7987,3416.0
2024-01-03 13:20:00,431.59,431.64,431.53,431.64,643.0,426.6702,426.7196,426.6108,426.7196,643.0
2024-01-03 13:25:00,431.61,431.68,431.42,431.68,3495.0,426.6899,426.7591,426.5021,426.7591,3495.0
2024-01-03 13:30:00,431.82,431.85,431.6,431.83,1141.0,426.8975,426.9272,426.68,426.9074,1141.0
2024-01-03 13:35:00,431.72,432.0,431.65,431.9,3998.0,426.7987,427.0755,426.7295,426.9766,3998.0
2024-01-03 13:40:00,431.95,432.03,431.8,431.85,7486.0,427.026,427.1051,426.8778,426.9272,7486.0
2024-01-03 13:45:00,431.85,432.01,431.8,431.98,1771.0,426.9272,427.0854,426.8778,427.0557,1771.0
2024-01-03 13:50:00,431.97,432.07,431.75,431.75,3843.0,427.0458,427.1447,426.8283,426.8283,3843.0
2024-01-03 13:55:00,431.74,432.09,431.73,431.9,3998.0,426.8184,427.1645,426.8086,426.9766,3998.0
2024-01-03 14:00:00,431.89,432.54,431.65,431.75,6633.0,426.9667,427.6093,426.7295,426.8283,6633.0
2024-01-03 14:05:00,431.76,432.12,431.31,431.81,3252.0,426.8382,427.1941,426.3933,426.8876,3252.0
2024-01-03 14:10:00,431.89,432.13,430.9,431.08,3451.0,426.9667,427.204,425.988,426.166,3451.0
2024-01-03 14:15:00,431.0,431.28,430.75,431.14,1302.0,426.0869,426.3637,425.8397,426.2253,1302.0
2024-01-03 14:20:00,431.14,431.52,430.94,431.52,2444.0,426.2253,426.601,426.0276,426.601,2444.0
2024-01-03 14:25:00,431.4,432.71,431.4,432.52,4613.0,426.4823,427.7774,426.4823,427.5896,4613.0
2024-01-03 14:30:00,432.35,432.79,431.89,432.13,3138.0,427.4215,427.8565,426.9667,427.204,3138.0
2024-01-03 14:35:00,431.79,431.79,431.3,431.72,1056.0,426.8679,426.8679,426.3835,426.7987,1056.0
2024-01-03 14:40:00,431.93,432.78,431.72,432.66,10718.0,427.0063,427.8466,426.7987,427.728,10718.0
2024-01-03 14:45:00,432.65,432.65,432.1,432.27,3218.0,427.7181,427.7181,427.1743,427.3424,3218.0
2024-01-03 14:50:00,432.16,432.23,431.84,431.96,2232.0,427.2337,427.3029,426.9173,427.0359,2232.0
2024-01-03 14:55:00,431.92,432.12,431.81,431.81,3359.0,426.9964,427.1941,426.8876,426.8876,3359.0
2024-01-03 15:00:00,431.81,431.83,431.26,431.26,2783.0,426.8876,426.9074,426.3439,426.3439,2783.0
2024-01-03 15:05:00,431.38,431.39,431.02,431.06,2080.0,426.4625,426.4724,426.1067,426.1462,2080.0
2024-01-03 15:10:00,431.14,431.27,431.06,431.19,5153.0,426.2253,426.3538,426.1462,426.2747,5153.0
2024-01-03 15:15:00,431.29,431.29,431.11,431.19,2112.0,426.3736,426.3736,426.1956,426.2747,2112.0
2024-01-03 15:20:00,431.12,431.35,431.03,431.03,4280.0,426.2055,426.4329,426.1165,426.1165,4280.0
2024-01-03 15:25:00,431.03,431.07,430.79,431.07,9805.0,426.1165,426.1561,425.8793,426.1561,9805.0
2024-01-03 15:30:00,430.92,431.39,430.92,431.39,3332.0,426.0078,426.4724,426.0078,426.4724,3332.0
2024-01-03 15:35:00,431.39,431.47,431.03,431.25,7977.0,426.4724,426.5515,426.1165,426.334,7977.0
2024-01-03 15:40:00,431.29,431.37,430.18,430.2,7003.0,426.3736,426.4527,425.2762,425.296,7003.0
2024-01-03 15:45:00,430.3,430.44,429.92,429.94,9352.0,425.3949,425.5333,425.0192,425.039,9352.0
2024-01-03 15:50:00,429.78,429.8,429.08,429.59,19839.0,424.8808,424.9006,424.1888,424.693,19839.0
2024-01-03 15:55:00,429.72,430.43,429.65,429.95,38984.0,424.8215,425.5234,424.7523,425.0488,38984.0
2024-01-04 09:30:00,430.65,431.29,429.02,430.05,23623.0,425.7409,426.3736,424.1294,425.1477,23623.0
2024-01-04 09:35:00,430.05,432.41,430.05,432.05,1952.0,425.1477,427.4808,425.1477,427.1249,1952.0
2024-01-04 09:40:00,432.05,432.23,431.05,431.86,3213.0,427.1249,427.3029,426.1363,426.9371,3213.0
2024-01-04 09:45:00,431.87,432.27,431.61,432.06,4042.0,426.947,427.3424,426.6899,427.1348,4042.0
2024-01-04 09:50:00,431.74,432.42,431.74,432.42,8707.0,426.8184,427.4907,426.8184,427.4907,8707.0
2024-01-04 09:55:00,432.57,432.77,431.95,432.15,2880.0,427.639,427.8367,427.026,427.2238,2880.0
2024-01-04 10:00:00,432.34,433.65,432.34,433.65,1626.0,427.4116,428.7067,427.4116,428.7067,1626.0
2024-01-04 10:05:00,433.62,433.62,432.82,433.05,6638.0,428.677,428.677,427.8861,428.1135,6638.0
2024-01-04 10:10:00,432.98,433.29,432.36,433.28,5034.0,428.0443,428.3508,427.4314,428.3409,5034.0
2024-01-04 10:15:00,433.18,433.38,432.86,432.89,6974.0,428.242,428.4397,427.9257,427.9553,6974.0
2024-01-04 10:20:00,432.78,432.95,432.4,432.77,4602.0,427.8466,428.0147,427.4709,427.8367,4602.0
2024-01-04 10:25:00,432.6,432.97,432.6,432.82,3230.0,427.6686,428.0344,427.6686,427.8861,3230.0
2024-01-04 10:30:00,432.97,433.31,432.73,433.29,2516.0,428.0344,428.3705,427.7972,428.3508,2516.0
2024-01-04 10:35:00,432.98,433.13,432.57,432.7,5683.0,428.0443,428.1926,427.639,427.7675,5683.0
2024-01-04 10:40:00,432.65,433.42,432.65,433.42,6535.0,427.7181,428.4793,427.7181,428.4793,6535.0
2024-01-04 10:45:00,433.27,433.47,432.98,433.04,6367.0,428.331,428.5287,428.0443,428.1036,6367.0
2024-01-04 10:50:00,433.07,433.07,432.55,432.8,3682.0,428.1333,428.1333,427.6192,427.8664,3682.0
2024-01-04 10:55:00,432.63,432.68,432.07,432.07,10593.0,427.6983,427.7477,427.1447,427.1447,10593.0
2024-01-04 11:00:00,431.98,432.36,431.85,432.2,5148.0,427.0557,427.4314,426.9272,427.2732,5148.0
2024-01-04 11:05:00,432.2,432.47,432.17,432.38,7172.0,427.2732,427.5401,427.2435,427.4511,7172.0
2024-01-04 11:10:00,432.41,432.82,432.4,432.81,4780.0,427.4808,427.8861,427.4709,427.8762,4780.0
2024-01-04 11:15:00,432.77,432.84,432.36,432.47,4694.0,427.8367,427.9059,427.4314,427.5401,4694.0
2024-01-04 11:20:00,432.43,432.6,432.17,432.6,4684.0,427.5006,427.6686,427.2435,427.6686,4684.0
2024-01-04 11:25:00,432.51,432.67,432.31,432.31,7279.0,427.5797,427.7378,427.3819,427.3819,7279.0
2024-01-04 11:30:00,432.31,432.33,431.94,432.12,9203.0,427.3819,427.4017,427.0162,427.1941,9203.0
2024-01-04 11:35:00,432.23,432.65,432.23,432.65,5774.0,427.3029,427.7181,427.3029,427.7181,5774.0
2024-01-04 11:40:00,432.36,432.4,432.17,432.27,3734.0,427.4314,427.4709,427.2435,427.3424,3734.0
2024-01-04 11:45:00,432.18,432.27,432.0,432.08,4056.0,427.2534,427.3424,427.0755,427.1546,4056.0
2024-01-04 11:50:00,432.03,432.06,431.71,431.98,4758.0,427.1051,427.1348,426.7888,427.0557,4758.0
2024-01-04 11:55:00,431.99,432.62,431.98,432.62,4653.0,427.0656,427.6884,427.0557,427.6884,4653.0
2024-01-04 12:00:00,432.74,432.74,432.17,432.3,5318.0,427.807,427.807,427.2435,427.3721,5318.0
2024-01-04 12:05:00,432.38,432.4,432.14,432.27,6841.0,427.4511,427.4709,427.2139,427.3424,6841.0
2024-01-04 12:10:00,432.26,432.66,432.22,432.34,7425.0,427.3325,427.728,427.293,427.4116,7425.0
2024-01-04 12:15:00,432.25,432.62,432.21,432.5,7005.0,427.3226,427.6884,427.2831,427.5698,7005.0
2024-01-04 12:20:00,432.47,432.77,432.0,432.09,6516.0,427.5401,427.8367,427.0755,427.1645,6516.0
2024-01-04 12:25:00,432.1,432.51,431.89,431.89,3092.0,427.1743,427.5797,426.9667,426.9667,3092.0
2024-01-04 12:30:00,432.04,432.04,431.58,431.72,1616.0,427.115,427.115,426.6603,426.7987,1616.0
2024-01-04 12:35:00,431.55,431.98,431.55,431.92,5148.0,426.6306,427.0557,426.6306,426.9964,5148.0
2024-01-04 12:40:00,431.91,431.91,431.36,431.36,4281.0,426.9865,426.9865,426.4428,426.4428,4281.0
2024-01-04 12:45:00,431.19,431.67,431.19,431.67,2175.0,426.2747,426.7492,426.2747,426.7492,2175.0
2024-01-04 12:50:00,431.52,431.52,431.09,431.51,2933.0,426.601,426.601,426.1759,426.5911,2933.0
2024-01-04 12:55:00,431.31,431.32,431.09,431.32,3927.0,426.3933,426.4032,426.1759,426.4032,3927.0
2024-01-04 13:00:00,431.22,431.63,431.2,431.45,3206.0,426.3044,426.7097,426.2846,426.5317,3206.0
2024-01-04 13:05:00,431.55,431.84,431.55,431.65,2187.0,426.6306,426.9173,426.6306,426.7295,2187.0
2024-01-04 13:10:00,431.55,431.56,431.31,431.52,2305.0,426.6306,426.6405,426.3933,426.601,2305.0
2024-01-04 13:15:00,431.46,431.56,431.33,431.37,2136.0,426.5416,426.6405,426.4131,426.4527,2136.0
2024-01-04 13:20:00,431.36,432.09,431.31,431.67,3769.0,426.4428,427.1645,426.3933,426.7492,3769.0
2024-01-04 13:25:00,431.63,431.81,431.57,431.73,2571.0,426.7097,426.8876,426.6504,426.8086,2571.0
2024-01-04 13:30:00,431.73,431.73,431.56,431.56,1857.0,426.8086,426.8086,426.6405,426.6405,1857.0
2024-01-04 13:35:00,431.44,431.61,431.41,431.53,2629.0,426.5219,426.6899,426.4922,426.6108,2629.0
2024-01-04 13:40:00,431.56,431.61,431.29,431.55,2742.0,426.6405,426.6899,426.3736,426.6306,2742.0
2024-01-04 13:45:00,431.56,431.63,431.44,431.45,3593.0,426.6405,426.7097,426.5219,426.5317,3593.0
2024-01-04 13:50:00,431.45,431.46,431.03,431.06,5665.0,426.5317,426.5416,426.1165,426.1462,5665.0
2024-01-04 13:55:00,431.03,431.3,431.0,431.06,6393.0,426.1165,426.3835,426.0869,426.1462,6393.0
2024-01-04 14:00:00,431.04,431.3,430.97,430.98,2259.0,426.1264,426.3835,426.0572,426.0671,2259.0
2024-01-04 14:05:00,431.13,431.21,430.79,431.02,8339.0,426.2154,426.2945,425.8793,426.1067,8339.0
2024-01-04 14:10:00,431.12,431.79,431.02,431.43,9203.0,426.2055,426.8679,426.1067,426.512,9203.0
2024-01-04 14:15:00,431.41,431.5,431.12,431.13,3274.0,426.4922,426.5812,426.2055,426.2154,3274.0
2024-01-04 14:20:00,431.01,431.23,430.93,430.97,2121.0,426.0968,426.3143,426.0177,426.0572,2121.0
2024-01-04 14:25:00,430.82,431.3,430.82,431.2,2762.0,425.9089,426.3835,425.9089,426.2846,2762.0
2024-01-04 14:30:00,431.1,431.1,430.65,430.96,4148.0,426.1857,426.1857,425.7409,426.0473,4148.0
2024-01-04 14:35:00,430.95,431.13,430.43,430.6,4007.0,426.0374,426.2154,425.5234,425.6914,4007.0
2024-01-04 14:40:00,430.56,430.65,430.49,430.65,600.0,425.6519,425.7409,425.5827,425.7409,600.0
2024-01-04 14:45:00,430.58,431.17,430.47,431.17,3748.0,425.6717,426.2549,425.5629,426.2549,3748.0
2024-01-04 14:50:00,431.27,431.54,431.16,431.27,3260.0,426.3538,426.6207,426.2451,426.3538,3260.0
2024-01-04 14:55:00,431.2,431.34,431.15,431.21,2432.0,426.2846,426.423,426.2352,426.2945,2432.0
2024-01-04 15:00:00,431.3,431.33,431.06,431.15,3280.0,426.3835,426.4131,426.1462,426.2352,3280.0
2024-01-04 15:05:00,431.09,431.83,431.08,431.82,4467.0,426.1759,426.9074,426.166,426.8975,4467.0
2024-01-04 15:10:00,431.63,431.72,431.46,431.56,3567.0,426.7097,426.7987,426.5416,426.6405,3567.0
2024-01-04 15:15:00,431.57,431.57,430.84,431.09,7558.0,426.6504,426.6504,425.9287,426.1759,7558.0
2024-01-04 15:20:00,430.76,430.84,430.37,430.49,6310.0,425.8496,425.9287,425.4641,425.5827,6310.0
2024-01-04 15:25:00,430.65,430.79,430.42,430.71,7493.0,425.7409,425.8793,425.5135,425.8002,7493.0
2024-01-04 15:30:00,430.62,431.27,430.62,431.09,6485.0,425.7112,426.3538,425.7112,426.1759,6485.0
2024-01-04 15:35:00,431.01,431.26,430.92,431.01,13775.0,426.0968,426.3439,426.0078,426.0968,13775.0
2024-01-04 15:40:00,431.02,431.22,430.85,431.05,17068.0,426.1067,426.3044,425.9386,426.1363,17068.0
2024-01-04 15:45:00,431.01,431.12,430.31,430.31,14634.0,426.0968,426.2055,425.4047,425.4047,14634.0
2024-01-04 15:50:00,430.26,430.26,429.13,429.31,18223.0,425.3553,425.3553,424.2382,424.4161,18223.0
2024-01-04 15:55:00,429.3,429.93,429.11,429.93,60742.0,424.4063,425.0291,424.2184,425.0291,60742.0
2024-01-05 09:30:00,428.86,430.63,428.8,430.63,18816.0,423.9713,425.7211,423.912,425.7211,18816.0
2024-01-05 09:35:00,430.62,431.38,429.91,430.85,5141.0,425.7112,426.4625,425.0093,425.9386,5141.0
2024-01-05 09:40:00,430.56,430.74,429.96,430.47,3294.0,425.6519,425.8298,425.0587,425.5629,3294.0
2024-01-05 09:45:00,430.81,431.0,430.42,430.42,2372.0,425.899,426.0869,425.5135,425.5135,2372.0
2024-01-05 09:50:00,430.51,430.51,429.51,429.51,7631.0,425.6025,425.6025,424.6139,424.6139,7631.0
2024-01-05 09:55:00,429.08,429.08,428.19,428.19,1903.0,424.1888,424.1888,423.3089,423.3089,1903.0
2024-01-05 10:00:00,428.59,430.93,428.03,430.3,3164.0,423.7044,426.0177,423.1507,425.3949,3164.0
2024-01-05 10:05:00,430.3,431.24,430.3,430.66,9491.0,425.3949,426.3241,425.3949,425.7508,9491.0
2024-01-05 10:10:00,430.98,431.27,430.23,430.24,10600.0,426.0671,426.3538,425.3257,425.3355,10600.0
2024-01-05 10:15:00,430.22,430.22,429.1,429.57,3933.0,425.3158,425.3158,424.2085,424.6732,3933.0
2024-01-05 10:20:00,429.49,429.49,429.15,429.42,2080.0,424.5941,424.5941,424.258,424.5249,2080.0
2024-01-05 10:25:00,429.36,429.58,429.05,429.1,4137.0,424.4656,424.6831,424.1591,424.2085,4137.0
2024-01-05 10:30:00,429.1,429.49,428.73,429.08,9365.0,424.2085,424.5941,423.8428,424.1888,9365.0
2024-01-05 10:35:00,428.91,429.24,428.71,429.07,3603.0,424.0207,424.3469,423.823,424.1789,3603.0
2024-01-05 10:40:00,429.23,429.89,429.11,429.65,2424.0,424.3371,424.9895,424.2184,424.7523,2424.0
2024-01-05 10:45:00,429.57,429.58,428.81,428.95,5501.0,424.6732,424.6831,423.9218,424.0602,5501.0
2024-01-05 10:50:00,428.86,429.0,428.55,428.68,3290.0,423.9713,424.1097,423.6648,423.7933,3290.0
2024-01-05 10:55:00,428.86,428.93,428.53,428.88,4916.0,423.9713,424.0405,423.645,423.991,4916.0
2024-01-05 11:00:00,428.79,428.96,428.47,428.47,1907.0,423.9021,424.0701,423.5857,423.5857,1907.0
2024-01-05 11:05:00,428.41,428.44,427.64,428.19,5716.0,423.5264,423.5561,422.7652,423.3089,5716.0
2024-01-05 11:10:00,428.07,428.57,427.95,428.2,5100.0,423.1903,423.6846,423.0716,423.3188,5100.0
2024-01-05 11:15:00,428.43,428.71,427.34,427.39,10198.0,423.5462,423.823,422.4686,422.518,10198.0
2024-01-05 11:20:00,427.06,427.48,426.69,427.02,3662.0,422.1918,422.607,421.826,422.1522,3662.0
2024-01-05 11:25:00,427.16,427.38,427.09,427.09,1829.0,422.2907,422.5081,422.2215,422.2215,1829.0
2024-01-05 11:30:00,427.06,427.2,426.82,426.92,6239.0,422.1918,422.3302,421.9545,422.0534,6239.0
2024-01-05 11:35:00,427.02,427.43,426.9,427.43,5329.0,422.1522,422.5576,422.0336,422.5576,5329.0
2024-01-05 11:40:00,427.34,427.73,427.19,427.44,4659.0,422.4686,422.8542,422.3203,422.5675,4659.0
2024-01-05 11:45:00,427.58,427.78,427.53,427.57,2559.0,422.7059,422.9036,422.6564,422.696,2559.0
2024-01-05 11:50:00,427.69,427.98,427.66,427.98,2855.0,422.8146,423.1013,422.785,423.1013,2855.0
2024-01-05 11:55:00,427.84,428.09,427.68,428.08,3882.0,422.9629,423.2101,422.8047,423.2002,3882.0
2024-01-05 12:00:00,427.98,428.25,427.92,428.25,1670.0,423.1013,423.3682,423.042,423.3682,1670.0
2024-01-05 12:05:00,428.03,428.03,427.17,427.17,5891.0,423.1507,423.1507,422.3005,422.3005,5891.0
2024-01-05 12:10:00,427.27,427.84,426.99,427.76,3770.0,422.3994,422.9629,422.1226,422.8838,3770.0
2024-01-05 12:15:00,427.6,427.81,427.33,427.33,2368.0,422.7256,422.9332,422.4587,422.4587,2368.0
2024-01-05 12:20:00,427.48,427.89,427.38,427.62,4327.0,422.607,423.0123,422.5081,422.7454,4327.0
2024-01-05 12:25:00,427.75,427.75,427.26,427.56,3158.0,422.8739,422.8739,422.3895,422.6861,3158.0
2024-01-05 12:30:00,427.35,427.71,427.21,427.55,6997.0,422.4785,422.8344,422.3401,422.6762,6997.0
2024-01-05 12:35:00,427.55,428.04,427.41,427.74,7029.0,422.6762,423.1606,422.5378,422.864,7029.0
2024-01-05 12:40:00,427.79,428.03,427.49,427.69,2817.0,422.9135,423.1507,422.6169,422.8146,2817.0
2024-01-05 12:45:00,427.62,427.79,427.32,427.46,2984.0,422.7454,422.9135,422.4488,422.5872,2984.0
2024-01-05 12:50:00,427.41,427.86,427.41,427.76,2290.0,422.5378,422.9827,422.5378,422.8838,2290.0
2024-01-05 12:55:00,427.32,427.5,427.27,427.33,1650.0,422.4488,422.6268,422.3994,422.4587,1650.0
2024-01-05 13:00:00,427.14,427.16,426.61,426.62,1781.0,422.2709,422.2907,421.7469,421.7568,1781.0
2024-01-05 13:05:00,426.94,426.95,426.7,426.81,1946.0,422.0732,422.083,421.8359,421.9446,1946.0
2024-01-05 13:10:00,427.02,427.02,426.71,426.71,900.0,422.1522,422.1522,421.8458,421.8458,900.0
2024-01-05 13:15:00,426.69,426.69,426.45,426.54,3365.0,421.826,421.826,421.5887,421.6777,3365.0
2024-01-05 13:20:00,426.61,426.74,426.18,426.53,2357.0,421.7469,421.8754,421.3218,421.6678,2357.0
2024-01-05 13:25:00,426.7,427.55,426.7,427.55,2100.0,421.8359,422.6762,421.8359,422.6762,2100.0
2024-01-05 13:30:00,427.95,428.24,427.58,428.04,3494.0,423.0716,423.3583,422.7059,423.1606,3494.0
2024-01-05 13:35:00,427.92,428.62,427.89,428.62,2408.0,423.042,423.734,423.0123,423.734,2408.0
2024-01-05 13:40:00,428.4,428.52,428.07,428.26,1783.0,423.5165,423.6351,423.1903,423.3781,1783.0
2024-01-05 13:45:00,428.26,428.36,427.88,427.91,2216.0,423.3781,423.477,423.0024,423.0321,2216.0
2024-01-05 13:50:00,428.01,428.09,427.77,427.93,1665.0,423.131,423.2101,422.8937,423.0519,1665.0
2024-01-05 13:55:00,428.02,428.24,427.94,428.0,3415.0,423.1408,423.3583,423.0618,423.1211,3415.0
2024-01-05 14:00:00,428.12,428.29,427.9,428.29,3971.0,423.2397,423.4078,423.0222,423.4078,3971.0
2024-01-05 14:05:00,428.27,428.77,428.27,428.59,1416.0,423.388,423.8823,423.388,423.7044,1416.0
2024-01-05 14:10:00,428.66,428.95,428.29,428.43,4271.0,423.7736,424.0602,423.4078,423.5462,4271.0
2024-01-05 14:15:00,428.46,428.46,427.76,427.98,1729.0,423.5758,423.5758,422.8838,423.1013,1729.0
2024-01-05 14:20:00,427.98,428.25,427.79,427.89,1700.0,423.1013,423.3682,422.9135,423.0123,1700.0
2024-01-05 14:25:00,427.91,427.97,427.83,427.97,1016.0,423.0321,423.0914,422.953,423.0914,1016.0
2024-01-05 14:30:00,427.98,428.19,427.96,428.07,2357.0,423.1013,423.3089,423.0815,423.1903,2357.0
2024-01-05 14:35:00,428.25,428.25,427.99,428.1,2830.0,423.3682,423.3682,423.1112,423.2199,2830.0
2024-01-05 14:40:00,428.1,428.13,427.73,427.74,6497.0,423.2199,423.2496,422.8542,422.864,6497.0
2024-01-05 14:45:00,427.65,427.76,427.2,427.31,2043.0,422.7751,422.8838,422.3302,422.4389,2043.0
2024-01-05 14:50:00,427.25,427.25,426.66,426.66,1121.0,422.3796,422.3796,421.7964,421.7964,1121.0
2024-01-05 14:55:00,426.57,426.98,426.32,426.47,4674.0,421.7074,422.1127,421.4602,421.6085,4674.0
2024-01-05 15:00:00,426.6,426.67,426.45,426.48,2121.0,421.737,421.8062,421.5887,421.6184,2121.0
2024-01-05 15:05:00,426.48,426.94,426.48,426.86,7256.0,421.6184,422.0732,421.6184,421.9941,7256.0
2024-01-05 15:10:00,426.78,427.19,426.76,426.85,6773.0,421.915,422.3203,421.8952,421.9842,6773.0
2024-01-05 15:15:00,426.83,426.95,426.46,426.46,4692.0,421.9644,422.083,421.5986,421.5986,4692.0
2024-01-05 15:20:00,426.55,426.63,426.16,426.26,2873.0,421.6876,421.7667,421.3021,421.4009,2873.0
2024-01-05 15:25:00,426.17,426.24,425.77,426.22,3880.0,421.3119,421.3811,420.9165,421.3614,3880.0
2024-01-05 15:30:00,426.17,426.41,425.95,426.25,3865.0,421.3119,421.5492,421.0944,421.391,3865.0
2024-01-05 15:35:00,426.33,426.61,426.32,426.61,3117.0,421.4701,421.7469,421.4602,421.7469,3117.0
2024-01-05 15:40:00,426.65,427.53,426.65,427.53,4920.0,421.7865,422.6564,421.7865,422.6564,4920.0
2024-01-05 15:45:00,427.62,427.8,427.13,427.67,8719.0,422.7454,422.9234,422.261,422.7948,8719.0
2024-01-05 15:50:00,427.56,427.88,427.41,427.85,8489.0,422.6861,423.0024,422.5378,422.9728,8489.0
2024-01-05 15:55:00,427.95,428.24,427.66,427.93,41650.0,423.0716,423.3583,422.785,423.0519,41650.0
2024-01-08 09:30:00,430.65,432.39,430.09,431.64,21071.0,425.7409,427.461,425.1873,426.7196,21071.0
2024-01-08 09:35:00,431.64,431.64,430.62,431.47,1943.0,426.7196,426.7196,425.7112,426.5515,1943.0
2024-01-08 09:40:00,431.54,431.55,429.33,430.03,11850.0,426.6207,426.6306,424.4359,425.1279,11850.0
2024-01-08 09:45:00,430.04,431.85,430.03,431.12,15433.0,425.1378,426.9272,425.1279,426.2055,15433.0
2024-01-08 09:50:00,431.1,431.1,429.81,429.81,4934.0,426.1857,426.1857,424.9104,424.9104,4934.0
2024-01-08 09:55:00,429.62,430.26,429.39,430.25,7163.0,424.7226,425.3553,424.4952,425.3454,7163.0
2024-01-08 10:00:00,430.25,430.79,430.25,430.51,5095.0,425.3454,425.8793,425.3454,425.6025,5095.0
2024-01-08 10:05:00,430.51,430.51,429.83,429.83,7670.0,425.6025,425.6025,424.9302,424.9302,7670.0
2024-01-08 10:10:00,429.83,429.83,429.21,429.22,3452.0,424.9302,424.9302,424.3173,424.3272,3452.0
2024-01-08 10:15:00,429.16,429.25,428.84,429.18,9358.0,424.2679,424.3568,423.9515,424.2876,9358.0
2024-01-08 10:20:00,429.17,429.17,428.14,428.14,3735.0,424.2777,424.2777,423.2595,423.2595,3735.0
2024-01-08 10:25:00,428.26,428.78,427.58,428.76,8762.0,423.3781,423.8922,422.7059,423.8724,8762.0
2024-01-08 10:30:00,428.9,429.07,428.73,428.73,3010.0,424.0108,424.1789,423.8428,423.8428,3010.0
2024-01-08 10:35:00,428.7,429.16,428.55,428.78,6778.0,423.8131,424.2679,423.6648,423.8922,6778.0
2024-01-08 10:40:00,428.91,429.17,428.9,429.06,5015.0,424.0207,424.2777,424.0108,424.169,5015.0
2024-01-08 10:45:00,428.98,429.28,428.96,429.28,2264.0,424.0899,424.3865,424.0701,424.3865,2264.0
2024-01-08 10:50:00,429.25,429.31,428.94,429.16,4722.0,424.3568,424.4161,424.0504,424.2679,4722.0
2024-01-08 10:55:00,429.08,429.49,428.91,429.37,5072.0,424.1888,424.5941,424.0207,424.4755,5072.0
2024-01-08 11:00:00,429.38,429.48,429.01,429.3,5491.0,424.4853,424.5842,424.1196,424.4063,5491.0
2024-01-08 11:05:00,429.36,429.52,429.36,429.38,2171.0,424.4656,424.6238,424.4656,424.4853,2171.0
2024-01-08 11:10:00,429.53,429.59,429.14,429.59,6966.0,424.6336,424.693,424.2481,424.693,6966.0
2024-01-08 11:15:00,429.43,429.76,429.39,429.66,6638.0,424.5348,424.861,424.4952,424.7622,6638.0
2024-01-08 11:20:00,429.64,429.75,429.38,429.42,4578.0,424.7424,424.8511,424.4853,424.5249,4578.0
2024-01-08 11:25:00,429.61,429.64,429.35,429.52,8157.0,424.7127,424.7424,424.4557,424.6238,8157.0
2024-01-08 11:30:00,429.51,429.63,429.4,429.4,4466.0,424.6139,424.7325,424.5051,424.5051,4466.0
2024-01-08 11:35:00,429.28,429.46,429.28,429.42,2426.0,424.3865,424.5644,424.3865,424.5249,2426.0
2024-01-08 11:40:00,429.46,429.63,429.4,429.59,5258.0,424.5644,424.7325,424.5051,424.693,5258.0
2024-01-08 11:45:00,429.52,429.79,429.49,429.7,19206.0,424.6238,424.8907,424.5941,424.8017,19206.0
2024-01-08 11:50:00,429.65,429.84,429.55,429.71,7459.0,424.7523,424.9401,424.6534,424.8116,7459.0
2024-01-08 11:55:00,429.7,429.9,429.56,429.8,10478.0,424.8017,424.9994,424.6633,424.9006,10478.0
2024-01-08 12:00:00,429.8,429.98,429.63,429.83,35421.0,424.9006,425.0785,424.7325,424.9302,35421.0
2024-01-08 12:05:00,429.83,429.84,429.58,429.67,3402.0,424.9302,424.9401,424.6831,424.772,3402.0
2024-01-08 12:10:00,429.58,429.69,429.3,429.3,2495.0,424.6831,424.7918,424.4063,424.4063,2495.0
2024-01-08 12:15:00,429.31,429.61,429.3,429.56,2961.0,424.4161,424.7127,424.4063,424.6633,2961.0
2024-01-08 12:20:00,429.51,429.55,429.32,429.49,2680.0,424.6139,424.6534,424.426,424.5941,2680.0
2024-01-08 12:25:00,429.48,429.55,429.28,429.46,3888.0,424.5842,424.6534,424.3865,424.5644,3888.0
2024-01-08 12:30:00,429.44,429.57,429.39,429.57,8132.0,424.5447,424.6732,424.4952,424.6732,8132.0
2024-01-08 12:35:00,429.71,429.74,429.53,429.59,9235.0,424.8116,424.8412,424.6336,424.693,9235.0
2024-01-08 12:40:00,429.63,429.64,429.28,429.44,4319.0,424.7325,424.7424,424.3865,424.5447,4319.0
2024-01-08 12:45:00,429.46,429.49,429.23,429.23,2210.0,424.5644,424.5941,424.3371,424.3371,2210.0
2024-01-08 12:50:00,429.4,429.64,429.31,429.57,10568.0,424.5051,424.7424,424.4161,424.6732,10568.0
2024-01-08 12:55:00,429.57,429.69,429.41,429.42,14636.0,424.6732,424.7918,424.515,424.5249,14636.0
2024-01-08 13:00:00,429.47,429.61,429.19,429.28,7888.0,424.5743,424.7127,424.2975,424.3865,7888.0
2024-01-08 13:05:00,429.28,429.36,429.05,429.05,2789.0,424.3865,424.4656,424.1591,424.1591,2789.0
2024-01-08 13:10:00,429.08,429.08,428.69,428.77,5421.0,424.1888,424.1888,423.8032,423.8823,5421.0
2024-01-08 13:15:00,428.61,428.85,428.61,428.8,3908.0,423.7241,423.9614,423.7241,423.912,3908.0
2024-01-08 13:20:00,428.9,429.26,428.77,428.96,3730.0,424.0108,424.3667,423.8823,424.0701,3730.0
2024-01-08 13:25:00,428.96,429.02,428.75,428.75,2892.0,424.0701,424.1294,423.8625,423.8625,2892.0
2024-01-08 13:30:00,428.79,429.11,428.78,429.05,1843.0,423.9021,424.2184,423.8922,424.1591,1843.0
2024-01-08 13:35:00,429.0,429.01,428.76,428.76,3734.0,424.1097,424.1196,423.8724,423.8724,3734.0
2024-01-08 13:40:00,428.77,428.99,428.77,428.86,3209.0,423.8823,424.0998,423.8823,423.9713,3209.0
2024-01-08 13:45:00,428.96,429.12,428.73,428.73,6156.0,424.0701,424.2283,423.8428,423.8428,6156.0
2024-01-08 13:50:00,428.68,428.91,428.67,428.83,1812.0,423.7933,424.0207,423.7834,423.9416,1812.0
2024-01-08 13:55:00,428.88,428.97,428.69,428.95,4634.0,423.991,424.08,423.8032,424.0602,4634.0
2024-01-08 14:00:00,428.87,429.05,428.81,428.81,3959.0,423.9812,424.1591,423.9218,423.9218,3959.0
2024-01-08 14:05:00,428.9,429.0,428.8,428.91,5464.0,424.0108,424.1097,423.912,424.0207,5464.0
2024-01-08 14:10:00,428.92,429.38,428.92,429.31,2950.0,424.0306,424.4853,424.0306,424.4161,2950.0
2024-01-08 14:15:00,429.32,429.52,429.26,429.52,5576.0,424.426,424.6238,424.3667,424.6238,5576.0
2024-01-08 14:20:00,429.51,429.75,429.29,429.56,10892.0,424.6139,424.8511,424.3964,424.6633,10892.0
2024-01-08 14:25:00,429.51,429.71,429.41,429.53,4635.0,424.6139,424.8116,424.515,424.6336,4635.0
2024-01-08 14:30:00,429.59,429.85,429.43,429.5,47749.0,424.693,424.95,424.5348,424.604,47749.0
2024-01-08 14:35:00,429.49,429.54,429.11,429.22,9354.0,424.5941,424.6435,424.2184,424.3272,9354.0
2024-01-08 14:40:00,429.39,430.1,429.39,429.92,10952.0,424.4952,425.1971,424.4952,425.0192,10952.0
2024-01-08 14:45:00,429.92,430.08,429.8,429.93,6257.0,425.0192,425.1774,424.9006,425.0291,6257.0
2024-01-08 14:50:00,429.98,430.07,429.94,430.0,6118.0,425.0785,425.1675,425.039,425.0983,6118.0
2024-01-08 14:55:00,430.19,431.21,430.12,430.93,6921.0,425.2861,426.2945,425.2169,426.0177,6921.0
2024-01-08 15:00:00,431.02,431.54,430.88,431.5,3817.0,426.1067,426.6207,425.9682,426.5812,3817.0
2024-01-08 15:05:00,431.46,431.64,431.27,431.38,11372.0,426.5416,426.7196,426.3538,426.4625,11372.0
2024-01-08 15:10:00,431.46,431.47,431.16,431.16,5769.0,426.5416,426.5515,426.2451,426.2451,5769.0
2024-01-08 15:15:00,431.1,431.34,430.99,431.06,5899.0,426.1857,426.423,426.077,426.1462,5899.0
2024-01-08 15:20:00,431.05,431.25,431.02,431.2,6930.0,426.1363,426.334,426.1067,426.2846,6930.0
2024-01-08 15:25:00,431.3,431.3,430.67,430.67,5587.0,426.3835,426.3835,425.7606,425.7606,5587.0
2024-01-08 15:30:00,430.74,431.05,430.5,431.05,6633.0,425.8298,426.1363,425.5926,426.1363,6633.0
2024-01-08 15:35:00,431.03,431.55,430.86,431.49,4710.0,426.1165,426.6306,425.9485,426.5713,4710.0
2024-01-08 15:40:00,431.59,431.9,431.58,431.7,6443.0,426.6702,426.9766,426.6603,426.7789,6443.0
2024-01-08 15:45:00,431.71,431.73,431.0,431.05,11809.0,426.7888,426.8086,426.0869,426.1363,11809.0
2024-01-08 15:50:00,431.2,431.92,431.18,431.81,20728.0,426.2846,426.9964,426.2648,426.8876,20728.0
2024-01-08 15:55:00,431.77,432.35,431.44,432.16,44411.0,426.8481,427.4215,426.5219,427.2337,44411.0
2024-01-09 09:30:00,428.29,429.29,428.29,428.71,15966.0,423.4078,424.3964,423.4078,423.823,15966.0
2024-01-09 09:35:00,428.98,429.27,428.71,428.99,1450.0,424.0899,424.3766,423.823,424.0998,1450.0
2024-01-09 09:40:00,428.98,429.82,428.96,429.47,3365.0,424.0899,424.9203,424.0701,424.5743,3365.0
2024-01-09 09:45:00,429.25,429.57,428.82,429.52,5680.0,424.3568,424.6732,423.9317,424.6238,5680.0
2024-01-09 09:50:00,429.99,430.21,429.62,430.1,1785.0,425.0884,425.3059,424.7226,425.1971,1785.0
2024-01-09 09:55:00,430.08,430.62,429.71,430.11,3803.0,425.1774,425.7112,424.8116,425.207,3803.0
2024-01-09 10:00:00,430.26,430.26,429.65,430.08,1118.0,425.3553,425.3553,424.7523,425.1774,1118.0
2024-01-09 10:05:00,429.66,430.63,429.46,430.61,3372.0,424.7622,425.7211,424.5644,425.7013,3372.0
2024-01-09 10:10:00,430.78,430.81,430.51,430.81,3559.0,425.8694,425.899,425.6025,425.899,3559.0
2024-01-09 10:15:00,430.88,431.58,430.88,431.58,9311.0,425.9682,426.6603,425.9682,426.6603,9311.0
2024-01-09 10:20:00,431.61,431.62,431.43,431.59,1246.0,426.6899,426.6998,426.512,426.6702,1246.0
2024-01-09 10:25:00,431.48,431.72,431.14,431.27,3972.0,426.5614,426.7987,426.2253,426.3538,3972.0
2024-01-09 10:30:00,431.33,431.36,431.0,431.31,3165.0,426.4131,426.4428,426.0869,426.3933,3165.0
2024-01-09 10:35:00,431.21,431.35,430.95,431.34,3475.0,426.2945,426.4329,426.0374,426.423,3475.0
2024-01-09 10:40:00,431.33,431.64,431.14,431.6,6020.0,426.4131,426.7196,426.2253,426.68,6020.0
2024-01-09 10:45:00,431.62,431.83,431.53,431.7,5683.0,426.6998,426.9074,426.6108,426.7789,5683.0
2024-01-09 10:50:00,431.71,431.71,431.53,431.6,6088.0,426.7888,426.7888,426.6108,426.68,6088.0
2024-01-09 10:55:00,431.64,431.68,431.23,431.23,16774.0,426.7196,426.7591,426.3143,426.3143,16774.0
2024-01-09 11:00:00,431.33,431.82,431.08,431.82,3651.0,426.4131,426.8975,426.166,426.8975,3651.0
2024-01-09 11:05:00,431.75,431.75,431.09,431.15,3155.0,426.8283,426.8283,426.1759,426.2352,3155.0
2024-01-09 11:10:00,431.31,431.31,431.05,431.05,1602.0,426.3933,426.3933,426.1363,426.1363,1602.0
2024-01-09 11:15:00,431.25,431.68,431.24,431.68,2432.0,426.334,426.7591,426.3241,426.7591,2432.0
2024-01-09 11:20:00,431.59,431.83,431.46,431.74,2433.0,426.6702,426.9074,426.5416,426.8184,2433.0
2024-01-09 11:25:00,431.74,431.74,431.64,431.64,1699.0,426.8184,426.8184,426.7196,426.7196,1699.0
2024-01-09 11:30:00,431.75,431.85,431.64,431.69,2800.0,426.8283,426.9272,426.7196,426.769,2800.0
2024-01-09 11:35:00,431.63,431.76,431.52,431.52,1900.0,426.7097,426.8382,426.601,426.601,1900.0
2024-01-09 11:40:00,431.55,431.55,431.33,431.34,723.0,426.6306,426.6306,426.4131,426.423,723.0
2024-01-09 11:45:00,431.45,431.45,431.26,431.35,1041.0,426.5317,426.5317,426.3439,426.4329,1041.0
2024-01-09 11:50:00,431.39,431.6,431.38,431.56,3745.0,426.4724,426.68,426.4625,426.6405,3745.0
2024-01-09 11:55:00,431.65,432.22,431.65,432.22,950.0,426.7295,427.293,426.7295,427.293,950.0
2024-01-09 12:00:00,432.23,432.23,431.97,432.22,500.0,427.3029,427.3029,427.0458,427.293,500.0
2024-01-09 12:05:00,432.19,432.2,432.07,432.08,316.0,427.2633,427.2732,427.1447,427.1546,316.0
2024-01-09 12:10:00,432.27,432.39,432.08,432.39,2750.0,427.3424,427.461,427.1546,427.461,2750.0
2024-01-09 12:15:00,432.25,432.48,432.1,432.2,2407.0,427.3226,427.55,427.1743,427.2732,2407.0
2024-01-09 12:20:00,432.32,432.34,432.07,432.16,1475.0,427.3918,427.4116,427.1447,427.2337,1475.0
2024-01-09 12:25:00,432.17,432.31,432.17,432.28,1574.0,427.2435,427.3819,427.2435,427.3523,1574.0
2024-01-09 12:30:00,432.27,432.38,432.25,432.38,1025.0,427.3424,427.4511,427.3226,427.4511,1025.0
2024-01-09 12:35:00,432.39,432.52,432.29,432.32,8728.0,427.461,427.5896,427.3622,427.3918,8728.0
2024-01-09 12:40:00,432.3,432.47,432.3,432.34,1811.0,427.3721,427.5401,427.3721,427.4116,1811.0
2024-01-09 12:45:00,432.37,432.44,432.04,432.07,1874.0,427.4413,427.5105,427.115,427.1447,1874.0
2024-01-09 12:50:00,432.1,432.45,432.09,432.42,1490.0,427.1743,427.5204,427.1645,427.4907,1490.0
2024-01-09 12:55:00,432.11,432.27,432.05,432.05,829.0,427.1842,427.3424,427.1249,427.1249,829.0
2024-01-09 13:00:00,432.17,432.88,432.17,432.77,5437.0,427.2435,427.9454,427.2435,427.8367,5437.0
2024-01-09 13:05:00,432.64,432.64,432.2,432.24,1583.0,427.7082,427.7082,427.2732,427.3127,1583.0
2024-01-09 13:10:00,432.17,432.27,432.0,432.15,1198.0,427.2435,427.3424,427.0755,427.2238,1198.0
2024-01-09 13:15:00,432.05,432.09,431.93,432.03,2017.0,427.1249,427.1645,427.0063,427.1051,2017.0
2024-01-09 13:20:00,432.09,432.09,432.0,432.0,300.0,427.1645,427.1645,427.0755,427.0755,300.0
2024-01-09 13:25:00,431.51,431.59,431.39,431.49,1413.0,426.5911,426.6702,426.4724,426.5713,1413.0
2024-01-09 13:30:00,431.48,431.48,430.85,431.14,3383.0,426.5614,426.5614,425.9386,426.2253,3383.0
2024-01-09 13:35:00,431.18,431.43,431.18,431.43,1001.0,426.2648,426.512,426.2648,426.512,1001.0
2024-01-09 13:40:00,431.39,431.4,431.32,431.32,300.0,426.4724,426.4823,426.4032,426.4032,300.0
2024-01-09 13:45:00,431.4,431.99,431.4,431.76,2442.0,426.4823,427.0656,426.4823,426.8382,2442.0
2024-01-09 13:50:00,432.0,432.3,431.97,432.06,3518.0,427.0755,427.3721,427.0458,427.1348,3518.0
2024-01-09 13:55:00,431.97,431.97,431.81,431.81,1504.0,427.0458,427.0458,426.8876,426.8876,1504.0
2024-01-09 14:00:00,431.92,432.04,431.85,431.91,6792.0,426.9964,427.115,426.9272,426.9865,6792.0
2024-01-09 14:05:00,431.89,431.98,431.88,431.97,528.0,426.9667,427.0557,426.9568,427.0458,528.0
2024-01-09 14:10:00,431.97,431.97,431.74,431.74,1042.0,427.0458,427.0458,426.8184,426.8184,1042.0
2024-01-09 14:15:00,431.37,431.42,431.23,431.33,4115.0,426.4527,426.5021,426.3143,426.4131,4115.0
2024-01-09 14:20:00,431.31,431.38,431.25,431.25,3188.0,426.3933,426.4625,426.334,426.334,3188.0
2024-01-09 14:25:00,431.43,431.43,431.07,431.15,2599.0,426.512,426.512,426.1561,426.2352,2599.0
2024-01-09 14:30:00,431.15,431.26,431.1,431.2,3283.0,426.2352,426.3439,426.1857,426.2846,3283.0
2024-01-09 14:35:00,430.97,431.04,430.64,430.64,1934.0,426.0572,426.1264,425.731,425.731,1934.0
2024-01-09 14:40:00,430.59,430.59,430.38,430.38,1300.0,425.6816,425.6816,425.4739,425.4739,1300.0
2024-01-09 14:45:00,430.49,430.67,430.49,430.66,926.0,425.5827,425.7606,425.5827,425.7508,926.0
2024-01-09 14:50:00,430.72,430.75,430.44,430.72,2720.0,425.8101,425.8397,425.5333,425.8101,2720.0
2024-01-09 14:55:00,430.47,430.74,430.38,430.73,1834.0,425.5629,425.8298,425.4739,425.82,1834.0
2024-01-09 15:00:00,430.79,430.85,430.55,430.65,2982.0,425.8793,425.9386,425.642,425.7409,2982.0
2024-01-09 15:05:00,430.72,430.79,430.18,430.18,2016.0,425.8101,425.8793,425.2762,425.2762,2016.0
2024-01-09 15:10:00,430.19,430.6,430.15,430.6,4759.0,425.2861,425.6914,425.2466,425.6914,4759.0
2024-01-09 15:15:00,430.53,430.67,430.52,430.67,1447.0,425.6222,425.7606,425.6124,425.7606,1447.0
2024-01-09 15:20:00,430.75,431.01,430.58,430.58,1456.0,425.8397,426.0968,425.6717,425.6717,1456.0
2024-01-09 15:25:00,430.58,430.81,430.58,430.65,1595.0,425.6717,425.899,425.6717,425.7409,1595.0
2024-01-09 15:30:00,430.77,430.77,430.3,430.35,2327.0,425.8595,425.8595,425.3949,425.4443,2327.0
2024-01-09 15:35:00,430.28,430.66,430.28,430.57,3196.0,425.3751,425.7508,425.3751,425.6618,3196.0
2024-01-09 15:40:00,430.62,430.8,430.45,430.69,11779.0,425.7112,425.8892,425.5431,425.7804,11779.0
2024-01-09 15:45:00,430.61,430.72,430.36,430.36,6744.0,425.7013,425.8101,425.4542,425.4542,6744.0
2024-01-09 15:50:00,430.34,430.82,430.15,430.63,11054.0,425.4344,425.9089,425.2466,425.7211,11054.0
2024-01-09 15:55:00,430.64,430.69,429.96,430.16,36164.0,425.731,425.7804,425.0587,425.2565,36164.0
2024-01-10 09:30:00,431.75,434.95,431.75,433.39,19676.0,426.8283,429.9919,426.8283,428.4496,19676.0
2024-01-10 09:35:00,433.13,433.45,431.26,431.27,2641.0,428.1926,428.509,426.3439,426.3538,2641.0
2024-01-10 09:40:00,431.21,431.81,431.2,431.81,1547.0,426.2945,426.8876,426.2846,426.8876,1547.0
2024-01-10 09:45:00,431.72,431.72,430.46,431.52,5320.0,426.7987,426.7987,425.553,426.601,5320.0
2024-01-10 09:50:00,431.35,431.35,430.41,430.94,3536.0,426.4329,426.4329,425.5036,426.0276,3536.0
2024-01-10 09:55:00,430.79,431.22,430.61,431.0,4496.0,425.8793,426.3044,425.7013,426.0869,4496.0
2024-01-10 10:00:00,431.0,431.42,430.49,430.56,5708.0,426.0869,426.5021,425.5827,425.6519,5708.0
2024-01-10 10:05:00,430.35,430.44,429.8,430.43,4832.0,425.4443,425.5333,424.9006,425.5234,4832.0
2024-01-10 10:10:00,430.52,430.63,430.14,430.14,6837.0,425.6124,425.7211,425.2367,425.2367,6837.0
2024-01-10 10:15:00,430.14,430.51,430.1,430.1,5200.0,425.2367,425.6025,425.1971,425.1971,5200.0
2024-01-10 10:20:00,430.08,430.1,429.68,429.68,2382.0,425.1774,425.1971,424.7819,424.7819,2382.0
2024-01-10 10:25:00,429.69,430.2,429.64,430.2,3138.0,424.7918,425.296,424.7424,425.296,3138.0
2024-01-10 10:30:00,430.48,430.91,430.35,430.77,3669.0,425.5728,425.9979,425.4443,425.8595,3669.0
2024-01-10 10:35:00,431.13,431.22,430.56,430.9,4411.0,426.2154,426.3044,425.6519,425.988,4411.0
2024-01-10 10:40:00,430.85,431.06,430.82,431.01,2190.0,425.9386,426.1462,425.9089,426.0968,2190.0
2024-01-10 10:45:00,431.01,431.1,430.42,431.1,3844.0,426.0968,426.1857,425.5135,426.1857,3844.0
2024-01-10 10:50:00,431.21,431.31,430.95,431.0,4177.0,426.2945,426.3933,426.0374,426.0869,4177.0
2024-01-10 10:55:00,431.0,431.29,430.98,431.27,1006.0,426.0869,426.3736,426.0671,426.3538,1006.0
2024-01-10 11:00:00,431.16,431.16,430.78,430.86,1703.0,426.2451,426.2451,425.8694,425.9485,1703.0
2024-01-10 11:05:00,430.88,431.31,430.88,431.22,3441.0,425.9682,426.3933,425.9682,426.3044,3441.0
2024-01-10 11:10:00,431.3,431.31,430.52,430.52,2235.0,426.3835,426.3933,425.6124,425.6124,2235.0
2024-01-10 11:15:00,430.77,430.97,430.66,430.91,2555.0,425.8595,426.0572,425.7508,425.9979,2555.0
2024-01-10 11:20:00,431.08,431.2,430.87,430.89,2428.0,426.166,426.2846,425.9584,425.9781,2428.0
2024-01-10 11:25:00,430.9,431.02,430.73,430.91,3517.0,425.988,426.1067,425.82,425.9979,3517.0
2024-01-10 11:30:00,430.78,430.78,430.58,430.58,730.0,425.8694,425.8694,425.6717,425.6717,730.0
2024-01-10 11:35:00,430.61,430.66,430.55,430.66,955.0,425.7013,425.7508,425.642,425.7508,955.0
2024-01-10 11:40:00,430.86,431.09,430.85,431.09,1340.0,425.9485,426.1759,425.9386,426.1759,1340.0
2024-01-10 11:45:00,431.04,431.16,430.9,431.05,4476.0,426.1264,426.2451,425.988,426.1363,4476.0
2024-01-10 11:50:00,430.95,430.95,430.35,430.56,3168.0,426.0374,426.0374,425.4443,425.6519,3168.0
2024-01-10 11:55:00,430.65,430.87,430.49,430.86,3784.0,425.7409,425.9584,425.5827,425.9485,3784.0
2024-01-10 12:00:00,430.59,430.72,430.58,430.69,1442.0,425.6816,425.8101,425.6717,425.7804,1442.0
2024-01-10 12:05:00,430.84,431.13,430.73,431.12,2640.0,425.9287,426.2154,425.82,426.2055,2640.0
2024-01-10 12:10:00,431.06,431.12,430.92,431.12,2762.0,426.1462,426.2055,426.0078,426.2055,2762.0
2024-01-10 12:15:00,431.14,431.19,430.82,430.99,1600.0,426.2253,426.2747,425.9089,426.077,1600.0
2024-01-10 12:20:00,431.1,431.1,430.99,431.0,1150.0,426.1857,426.1857,426.077,426.0869,1150.0
2024-01-10 12:25:00,431.04,431.31,430.5,431.22,5792.0,426.1264,426.3933,425.5926,426.3044,5792.0
2024-01-10 12:30:00,431.31,431.31,431.1,431.3,1978.0,426.3933,426.3933,426.1857,426.3835,1978.0
2024-01-10 12:35:00,431.34,431.45,431.32,431.32,1558.0,426.423,426.5317,426.4032,426.4032,1558.0
2024-01-10 12:40:00,431.42,431.49,431.2,431.4,2072.0,426.5021,426.5713,426.2846,426.4823,2072.0
2024-01-10 12:45:00,431.39,431.39,431.15,431.16,3712.0,426.4724,426.4724,426.2352,426.2451,3712.0
2024-01-10 12:50:00,431.16,431.25,431.0,431.15,7522.0,426.2451,426.334,426.0869,426.2352,7522.0
2024-01-10 12:55:00,431.25,431.31,431.15,431.29,7136.0,426.334,426.3933,426.2352,426.3736,7136.0
2024-01-10 13:00:00,431.32,431.77,431.17,431.7,28779.0,426.4032,426.8481,426.2549,426.7789,28779.0
2024-01-10 13:05:00,431.85,431.85,431.46,431.46,3460.0,426.9272,426.9272,426.5416,426.5416,3460.0
2024-01-10 13:10:00,431.46,431.5,430.88,431.18,2410.0,426.5416,426.5812,425.9682,426.2648,2410.0
2024-01-10 13:15:00,431.17,431.36,431.13,431.25,4149.0,426.2549,426.4428,426.2154,426.334,4149.0
2024-01-10 13:20:00,431.31,431.48,431.07,431.48,5442.0,426.3933,426.5614,426.1561,426.5614,5442.0
2024-01-10 13:25:00,431.5,431.5,431.32,431.39,5160.0,426.5812,426.5812,426.4032,426.4724,5160.0
2024-01-10 13:30:00,431.41,431.46,431.31,431.35,7351.0,426.4922,426.5416,426.3933,426.4329,7351.0
2024-01-10 13:35:00,431.35,431.42,431.08,431.21,13501.0,426.4329,426.5021,426.166,426.2945,13501.0
2024-01-10 13:40:00,431.22,431.22,431.12,431.13,1569.0,426.3044,426.3044,426.2055,426.2154,1569.0
2024-01-10 13:45:00,431.12,431.25,431.09,431.22,12142.0,426.2055,426.334,426.1759,426.3044,12142.0
2024-01-10 13:50:00,431.22,431.8,431.12,431.73,9403.0,426.3044,426.8778,426.2055,426.8086,9403.0
2024-01-10 13:55:00,431.77,431.89,431.64,431.87,3130.0,426.8481,426.9667,426.7196,426.947,3130.0
2024-01-10 14:00:00,431.79,431.82,431.75,431.81,1506.0,426.8679,426.8975,426.8283,426.8876,1506.0
2024-01-10 14:05:00,431.84,432.17,431.78,431.79,4956.0,426.9173,427.2435,426.858,426.8679,4956.0
2024-01-10 14:10:00,431.84,432.51,431.74,432.28,6103.0,426.9173,427.5797,426.8184,427.3523,6103.0
2024-01-10 14:15:00,432.3,432.63,432.26,432.63,2442.0,427.3721,427.6983,427.3325,427.6983,2442.0
2024-01-10 14:20:00,432.62,432.91,432.34,432.91,2979.0,427.6884,427.9751,427.4116,427.9751,2979.0
2024-01-10 14:25:00,432.92,433.02,432.77,432.84,4317.0,427.985,428.0839,427.8367,427.9059,4317.0
2024-01-10 14:30:00,432.81,433.03,432.78,432.89,2879.0,427.8762,428.0937,427.8466,427.9553,2879.0
2024-01-10 14:35:00,432.96,432.99,432.82,432.99,1881.0,428.0245,428.0542,427.8861,428.0542,1881.0
2024-01-10 14:40:00,432.99,433.37,432.99,433.37,4400.0,428.0542,428.4299,428.0542,428.4299,4400.0
2024-01-10 14:45:00,433.48,433.73,433.47,433.59,3397.0,428.5386,428.7858,428.5287,428.6474,3397.0
2024-01-10 14:50:00,433.59,434.1,433.57,433.78,5467.0,428.6474,429.1515,428.6276,428.8352,5467.0
2024-01-10 14:55:00,433.73,433.77,433.36,433.43,2931.0,428.7858,428.8253,428.42,428.4892,2931.0
2024-01-10 15:00:00,433.5,433.57,433.25,433.56,1989.0,428.5584,428.6276,428.3112,428.6177,1989.0
2024-01-10 15:05:00,433.69,433.97,433.62,433.88,3422.0,428.7462,429.023,428.677,428.934,3422.0
2024-01-10 15:10:00,433.92,433.96,433.41,433.56,4901.0,428.9736,429.0131,428.4694,428.6177,4901.0
2024-01-10 15:15:00,433.3,433.65,433.12,433.12,5827.0,428.3607,428.7067,428.1827,428.1827,5827.0
2024-01-10 15:20:00,433.38,433.38,432.57,432.66,4586.0,428.4397,428.4397,427.639,427.728,4586.0
2024-01-10 15:25:00,432.67,433.0,432.67,432.94,3081.0,427.7378,428.0641,427.7378,428.0048,3081.0
2024-01-10 15:30:00,432.85,433.24,432.68,433.19,6245.0,427.9158,428.3013,427.7477,428.2519,6245.0
2024-01-10 15:35:00,433.17,433.17,432.89,432.9,5841.0,428.2321,428.2321,427.9553,427.9652,5841.0
2024-01-10 15:40:00,432.93,432.93,432.43,432.43,7943.0,427.9949,427.9949,427.5006,427.5006,7943.0
2024-01-10 15:45:00,432.5,432.6,431.88,432.02,17526.0,427.5698,427.6686,426.9568,427.0953,17526.0
2024-01-10 15:50:00,431.91,432.13,431.75,431.95,29263.0,426.9865,427.204,426.8283,427.026,29263.0
2024-01-10 15:55:00,431.99,433.26,431.97,433.13,42278.0,427.0656,428.3211,427.0458,428.1926,42278.0
2024-01-11 09:30:00,434.17,435.47,434.02,434.96,16156.0,429.2207,430.5059,429.0725,430.0017,16156.0
2024-01-11 09:35:00,434.98,435.62,434.5,434.63,4802.0,430.0215,430.6542,429.547,429.6755,4802.0
2024-01-11 09:40:00,434.62,434.62,433.6,433.72,4607.0,429.6656,429.6656,428.6572,428.7759,4607.0
2024-01-11 09:45:00,433.98,434.3,433.48,433.48,3198.0,429.0329,429.3493,428.5386,428.5386,3198.0
2024-01-11 09:50:00,433.08,433.08,432.17,432.86,6475.0,428.1432,428.1432,427.2435,427.9257,6475.0
2024-01-11 09:55:00,432.76,433.25,432.61,433.25,6205.0,427.8268,428.3112,427.6785,428.3112,6205.0
2024-01-11 10:00:00,433.43,433.77,432.94,432.94,71023.0,428.4892,428.8253,428.0048,428.0048,71023.0
2024-01-11 10:05:00,432.83,433.27,431.74,431.98,8503.0,427.896,428.331,426.8184,427.0557,8503.0
2024-01-11 10:10:00,431.74,432.17,431.36,431.56,8322.0,426.8184,427.2435,426.4428,426.6405,8322.0
2024-01-11 10:15:00,431.51,432.94,431.5,432.75,6434.0,426.5911,428.0048,426.5812,427.8169,6434.0
2024-01-11 10:20:00,432.77,433.32,432.58,432.66,6846.0,427.8367,428.3804,427.6489,427.728,6846.0
2024-01-11 10:25:00,432.64,432.96,432.55,432.9,5082.0,427.7082,428.0245,427.6192,427.9652,5082.0
2024-01-11 10:30:00,432.69,433.04,432.28,432.39,15309.0,427.7576,428.1036,427.3523,427.461,15309.0
2024-01-11 10:35:00,432.41,432.9,432.33,432.9,5128.0,427.4808,427.9652,427.4017,427.9652,5128.0
2024-01-11 10:40:00,432.72,432.83,432.26,432.75,3046.0,427.7873,427.896,427.3325,427.8169,3046.0
2024-01-11 10:45:00,432.61,432.71,431.78,431.96,4634.0,427.6785,427.7774,426.858,427.0359,4634.0
2024-01-11 10:50:00,432.06,432.06,431.39,431.4,3269.0,427.1348,427.1348,426.4724,426.4823,3269.0
2024-01-11 10:55:00,431.43,431.95,431.37,431.67,3801.0,426.512,427.026,426.4527,426.7492,3801.0
2024-01-11 11:00:00,431.74,431.92,431.41,431.8,2428.0,426.8184,426.9964,426.4922,426.8778,2428.0
2024-01-11 11:05:00,432.0,432.06,431.79,432.04,2262.0,427.0755,427.1348,426.8679,427.115,2262.0
2024-01-11 11:10:00,432.04,432.07,430.76,430.76,4773.0,427.115,427.1447,425.8496,425.8496,4773.0
2024-01-11 11:15:00,430.86,431.11,430.78,430.85,3711.0,425.9485,426.1956,425.8694,425.9386,3711.0
2024-01-11 11:20:00,431.13,431.49,430.99,431.49,4206.0,426.2154,426.5713,426.077,426.5713,4206.0
2024-01-11 11:25:00,431.28,431.33,430.72,430.84,2310.0,426.3637,426.4131,425.8101,425.9287,2310.0
2024-01-11 11:30:00,430.87,431.05,430.57,430.64,2772.0,425.9584,426.1363,425.6618,425.731,2772.0
2024-01-11 11:35:00,430.65,430.86,430.28,430.33,4467.0,425.7409,425.9485,425.3751,425.4245,4467.0
2024-01-11 11:40:00,430.22,430.77,430.22,430.74,3052.0,425.3158,425.8595,425.3158,425.8298,3052.0
2024-01-11 11:45:00,430.77,431.46,430.63,431.25,4313.0,425.8595,426.5416,425.7211,426.334,4313.0
2024-01-11 11:50:00,431.2,431.38,430.61,430.75,4320.0,426.2846,426.4625,425.7013,425.8397,4320.0
2024-01-11 11:55:00,430.71,430.98,430.69,430.72,1916.0,425.8002,426.0671,425.7804,425.8101,1916.0
2024-01-11 12:00:00,430.72,430.86,430.55,430.72,2998.0,425.8101,425.9485,425.642,425.8101,2998.0
2024-01-11 12:05:00,430.79,431.19,430.73,431.19,3878.0,425.8793,426.2747,425.82,426.2747,3878.0
2024-01-11 12:10:00,431.12,431.47,431.12,431.37,2307.0,426.2055,426.5515,426.2055,426.4527,2307.0
2024-01-11 12:15:00,431.39,431.64,431.32,431.46,2790.0,426.4724,426.7196,426.4032,426.5416,2790.0
2024-01-11 12:20:00,431.57,431.95,431.45,431.94,60552.0,426.6504,427.026,426.5317,427.0162,60552.0
2024-01-11 12:25:00,432.17,432.52,432.16,432.32,3895.0,427.2435,427.5896,427.2337,427.3918,3895.0
2024-01-11 12:30:00,432.31,432.66,432.31,432.56,2964.0,427.3819,427.728,427.3819,427.6291,2964.0
2024-01-11 12:35:00,432.33,432.42,432.19,432.25,1786.0,427.4017,427.4907,427.2633,427.3226,1786.0
2024-01-11 12:40:00,432.43,432.55,432.35,432.45,1303.0,427.5006,427.6192,427.4215,427.5204,1303.0
2024-01-11 12:45:00,432.59,432.71,432.59,432.63,1215.0,427.6588,427.7774,427.6588,427.6983,1215.0
2024-01-11 12:50:00,432.81,432.97,432.64,432.64,2183.0,427.8762,428.0344,427.7082,427.7082,2183.0
2024-01-11 12:55:00,432.68,432.78,432.26,432.35,1871.0,427.7477,427.8466,427.3325,427.4215,1871.0
2024-01-11 13:00:00,432.28,432.69,432.21,432.69,7261.0,427.3523,427.7576,427.2831,427.7576,7261.0
2024-01-11 13:05:00,432.64,432.76,432.4,432.76,2250.0,427.7082,427.8268,427.4709,427.8268,2250.0
2024-01-11 13:10:00,432.64,432.9,432.64,432.83,4508.0,427.7082,427.9652,427.7082,427.896,4508.0
2024-01-11 13:15:00,432.85,432.97,432.7,432.88,4461.0,427.9158,428.0344,427.7675,427.9454,4461.0
2024-01-11 13:20:00,432.65,432.65,432.33,432.47,5390.0,427.7181,427.7181,427.4017,427.5401,5390.0
2024-01-11 13:25:00,432.48,432.72,432.45,432.69,2351.0,427.55,427.7873,427.5204,427.7576,2351.0
2024-01-11 13:30:00,432.52,432.54,432.14,432.36,4942.0,427.5896,427.6093,427.2139,427.4314,4942.0
2024-01-11 13:35:00,432.35,432.46,432.27,432.3,1489.0,427.4215,427.5302,427.3424,427.3721,1489.0
2024-01-11 13:40:00,432.36,432.51,432.31,432.38,1379.0,427.4314,427.5797,427.3819,427.4511,1379.0
2024-01-11 13:45:00,432.38,432.46,432.2,432.46,1493.0,427.4511,427.5302,427.2732,427.5302,1493.0
2024-01-11 13:50:00,432.44,432.88,432.25,432.79,3694.0,427.5105,427.9454,427.3226,427.8565,3694.0
2024-01-11 13:55:00,432.77,433.51,432.77,433.5,2440.0,427.8367,428.5683,427.8367,428.5584,2440.0
2024-01-11 14:00:00,433.51,433.86,433.51,433.86,1568.0,428.5683,428.9143,428.5683,428.9143,1568.0
2024-01-11 14:05:00,433.77,433.86,433.6,433.65,2516.0,428.8253,428.9143,428.6572,428.7067,2516.0
2024-01-11 14:10:00,433.54,433.99,433.51,433.99,3233.0,428.5979,429.0428,428.5683,429.0428,3233.0
2024-01-11 14:15:00,434.07,434.08,433.38,433.44,8296.0,429.1219,429.1318,428.4397,428.4991,8296.0
2024-01-11 14:20:00,433.51,433.65,433.29,433.37,3111.0,428.5683,428.7067,428.3508,428.4299,3111.0
2024-01-11 14:25:00,433.43,433.83,433.35,433.83,4390.0,428.4892,428.8846,428.4101,428.8846,4390.0
2024-01-11 14:30:00,433.86,434.03,433.68,433.69,5489.0,428.9143,429.0823,428.7363,428.7462,5489.0
2024-01-11 14:35:00,433.94,434.09,433.78,433.95,3848.0,428.9934,429.1417,428.8352,429.0033,3848.0
2024-01-11 14:40:00,433.97,434.09,433.67,433.67,4359.0,429.023,429.1417,428.7264,428.7264,4359.0
2024-01-11 14:45:00,433.72,434.54,433.72,434.54,15152.0,428.7759,429.5865,428.7759,429.5865,15152.0
2024-01-11 14:50:00,434.63,434.93,434.63,434.87,20285.0,429.6755,429.9721,429.6755,429.9128,20285.0
2024-01-11 14:55:00,434.93,435.21,434.8,434.82,11369.0,429.9721,430.2489,429.8436,429.8633,11369.0
2024-01-11 15:00:00,434.81,434.87,433.88,434.0,6619.0,429.8534,429.9128,428.934,429.0527,6619.0
2024-01-11 15:05:00,434.0,434.08,433.59,433.59,11418.0,429.0527,429.1318,428.6474,428.6474,11418.0
2024-01-11 15:10:00,433.56,433.77,433.25,433.54,11333.0,428.6177,428.8253,428.3112,428.5979,11333.0
2024-01-11 15:15:00,433.54,433.55,432.8,433.18,16110.0,428.5979,428.6078,427.8664,428.242,16110.0
2024-01-11 15:20:00,433.42,433.71,433.16,433.59,9956.0,428.4793,428.766,428.2223,428.6474,9956.0
2024-01-11 15:25:00,433.63,434.07,433.63,433.88,9544.0,428.6869,429.1219,428.6869,428.934,9544.0
2024-01-11 15:30:00,434.04,434.54,434.04,434.48,7337.0,429.0922,429.5865,429.0922,429.5272,7337.0
2024-01-11 15:35:00,434.38,434.38,433.81,434.14,7937.0,429.4283,429.4283,428.8648,429.1911,7937.0
2024-01-11 15:40:00,434.06,434.28,433.92,434.12,9374.0,429.112,429.3295,428.9736,429.1713,9374.0
2024-01-11 15:45:00,434.14,434.33,433.97,434.07,11350.0,429.1911,429.3789,429.023,429.1219,11350.0
2024-01-11 15:50:00,434.06,434.19,433.5,434.13,34555.0,429.112,429.2405,428.5584,429.1812,34555.0
2024-01-11 15:55:00,434.07,434.46,433.96,434.09,70376.0,429.1219,429.5074,429.0131,429.1417,70376.0
2024-01-12 09:30:00,437.47,439.3,435.49,437.52,19599.0,432.4831,434.2923,430.5257,432.5326,19599.0
2024-01-12 09:35:00,437.11,438.31,437.0,438.1,2316.0,432.1272,433.3135,432.0185,433.1059,2316.0
2024-01-12 09:40:00,437.94,438.21,437.08,437.08,1526.0,432.9478,433.2147,432.0976,432.0976,1526.0
2024-01-12 09:45:00,437.07,437.63,436.55,436.58,2565.0,432.0877,432.6413,431.5736,431.6033,2565.0
2024-01-12 09:50:00,436.56,436.72,436.0,436.53,6006.0,431.5835,431.7417,431.0299,431.5538,6006.0
2024-01-12 09:55:00,436.59,436.59,435.81,435.81,4038.0,431.6132,431.6132,430.842,430.842,4038.0
2024-01-12 10:00:00,435.97,436.23,435.55,436.15,4175.0,431.0002,431.2573,430.585,431.1782,4175.0
2024-01-12 10:05:00,436.27,436.54,436.04,436.5,6706.0,431.2968,431.5637,431.0694,431.5242,6706.0
2024-01-12 10:10:00,436.61,436.61,435.76,435.81,3571.0,431.6329,431.6329,430.7926,430.842,3571.0
2024-01-12 10:15:00,435.91,435.97,435.11,435.24,5740.0,430.9409,431.0002,430.15,430.2785,5740.0
2024-01-12 10:20:00,435.28,435.76,435.26,435.7,4350.0,430.3181,430.7926,430.2983,430.7333,4350.0
2024-01-12 10:25:00,435.76,435.76,435.0,435.35,2729.0,430.7926,430.7926,430.0413,430.3873,2729.0
2024-01-12 10:30:00,435.4,436.08,435.4,435.56,2778.0,430.4367,431.109,430.4367,430.5949,2778.0
2024-01-12 10:35:00,435.72,435.86,435.06,435.23,5061.0,430.7531,430.8915,430.1006,430.2687,5061.0
2024-01-12 10:40:00,435.27,435.61,434.64,435.33,3941.0,430.3082,430.6443,429.6854,430.3675,3941.0
2024-01-12 10:45:00,435.18,435.43,434.71,435.03,4195.0,430.2192,430.4664,429.7546,430.0709,4195.0
2024-01-12 10:50:00,435.02,435.03,434.2,434.2,3931.0,430.0611,430.0709,429.2504,429.2504,3931.0
2024-01-12 10:55:00,434.27,434.81,434.14,434.81,4475.0,429.3196,429.8534,429.1911,429.8534,4475.0
2024-01-12 11:00:00,434.7,435.17,434.51,435.01,2833.0,429.7447,430.2093,429.5569,430.0512,2833.0
2024-01-12 11:05:00,434.93,435.86,434.85,435.86,3925.0,429.9721,430.8915,429.893,430.8915,3925.0
2024-01-12 11:10:00,435.84,435.9,435.42,435.55,5681.0,430.8717,430.931,430.4565,430.585,5681.0
2024-01-12 11:15:00,435.56,436.17,435.56,436.0,6737.0,430.5949,431.1979,430.5949,431.0299,6737.0
2024-01-12 11:20:00,436.02,436.02,435.35,435.45,6150.0,431.0497,431.0497,430.3873,430.4862,6150.0
2024-01-12 11:25:00,435.51,435.76,435.45,435.55,3689.0,430.5455,430.7926,430.4862,430.585,3689.0
2024-01-12 11:30:00,435.71,436.11,435.7,436.1,5051.0,430.7432,431.1386,430.7333,431.1287,5051.0
2024-01-12 11:35:00,436.19,436.21,435.28,435.38,13959.0,431.2177,431.2375,430.3181,430.417,13959.0
2024-01-12 11:40:00,435.55,435.56,435.16,435.33,4415.0,430.585,430.5949,430.1995,430.3675,4415.0
2024-01-12 11:45:00,435.34,435.58,434.96,435.58,5949.0,430.3774,430.6147,430.0017,430.6147,5949.0
2024-01-12 11:50:00,435.56,435.9,435.44,435.48,10046.0,430.5949,430.931,430.4763,430.5158,10046.0
2024-01-12 11:55:00,435.48,435.58,434.96,435.19,10778.0,430.5158,430.6147,430.0017,430.2291,10778.0
2024-01-12 12:00:00,435.25,435.26,434.63,434.63,3815.0,430.2884,430.2983,429.6755,429.6755,3815.0
2024-01-12 12:05:00,434.8,435.18,434.8,435.07,1300.0,429.8436,430.2192,429.8436,430.1105,1300.0
2024-01-12 12:10:00,435.17,436.09,435.17,436.09,2257.0,430.2093,431.1189,430.2093,431.1189,2257.0
2024-01-12 12:15:00,435.93,436.17,435.78,436.05,4308.0,430.9607,431.1979,430.8124,431.0793,4308.0
2024-01-12 12:20:00,436.17,436.34,435.92,435.92,3233.0,431.1979,431.366,430.9508,430.9508,3233.0
2024-01-12 12:25:00,435.83,435.83,435.82,435.83,100.0,430.8618,430.8618,430.8519,430.8618,100.0
2024-01-12 12:30:00,436.12,436.25,435.94,436.17,1404.0,431.1485,431.277,430.9706,431.1979,1404.0
2024-01-12 12:35:00,436.15,436.15,435.81,436.13,1549.0,431.1782,431.1782,430.842,431.1584,1549.0
2024-01-12 12:40:00,436.37,436.37,436.08,436.34,2643.0,431.3957,431.3957,431.109,431.366,2643.0
2024-01-12 12:45:00,436.27,436.35,436.2,436.35,1759.0,431.2968,431.3759,431.2276,431.3759,1759.0
2024-01-12 12:50:00,436.41,436.89,436.38,436.89,1825.0,431.4352,431.9097,431.4056,431.9097,1825.0
2024-01-12 12:55:00,436.89,436.91,436.29,436.43,2031.0,431.9097,431.9295,431.3166,431.455,2031.0
2024-01-12 13:00:00,436.52,437.14,436.51,437.14,3607.0,431.544,432.1569,431.5341,432.1569,3607.0
2024-01-12 13:05:00,437.06,437.12,436.8,436.8,1741.0,432.0778,432.1371,431.8208,431.8208,1741.0
2024-01-12 13:10:00,436.94,437.13,436.94,436.97,1909.0,431.9592,432.147,431.9592,431.9888,1909.0
2024-01-12 13:15:00,437.08,437.23,436.98,437.11,1665.0,432.0976,432.2459,431.9987,432.1272,1665.0
2024-01-12 13:20:00,437.16,437.22,436.83,436.83,3115.0,432.1767,432.236,431.8504,431.8504,3115.0
2024-01-12 13:25:00,437.16,437.17,437.01,437.01,562.0,432.1767,432.1865,432.0284,432.0284,562.0
2024-01-12 13:30:00,437.18,437.28,437.13,437.28,1417.0,432.1964,432.2953,432.147,432.2953,1417.0
2024-01-12 13:35:00,437.43,437.43,437.22,437.28,3022.0,432.4436,432.4436,432.236,432.2953,3022.0
2024-01-12 13:40:00,437.31,437.52,437.09,437.51,3928.0,432.3249,432.5326,432.1075,432.5227,3928.0
2024-01-12 13:45:00,437.3,437.44,437.29,437.39,2854.0,432.3151,432.4535,432.3052,432.404,2854.0
2024-01-12 13:50:00,437.47,437.47,437.24,437.33,5128.0,432.4831,432.4831,432.2557,432.3447,5128.0
2024-01-12 13:55:00,437.34,437.6,437.29,437.54,2049.0,432.3546,432.6116,432.3052,432.5523,2049.0
2024-01-12 14:00:00,437.6,437.63,437.49,437.59,3514.0,432.6116,432.6413,432.5029,432.6018,3514.0
2024-01-12 14:05:00,437.63,437.65,437.47,437.5,2596.0,432.6413,432.6611,432.4831,432.5128,2596.0
2024-01-12 14:10:00,437.51,437.72,437.39,437.7,1685.0,432.5227,432.7303,432.404,432.7105,1685.0
2024-01-12 14:15:00,437.69,437.69,437.5,437.5,1872.0,432.7006,432.7006,432.5128,432.5128,1872.0
2024-01-12 14:20:00,437.56,437.76,437.37,437.76,7880.0,432.5721,432.7698,432.3843,432.7698,7880.0
2024-01-12 14:25:00,437.75,437.88,437.67,437.75,2435.0,432.7599,432.8885,432.6808,432.7599,2435.0
2024-01-12 14:30:00,437.75,437.76,437.42,437.56,3390.0,432.7599,432.7698,432.4337,432.5721,3390.0
2024-01-12 14:35:00,437.47,437.48,437.24,437.42,4044.0,432.4831,432.493,432.2557,432.4337,4044.0
2024-01-12 14:40:00,437.43,437.52,437.18,437.19,3368.0,432.4436,432.5326,432.1964,432.2063,3368.0
2024-01-12 14:45:00,437.19,437.21,436.99,437.21,2104.0,432.2063,432.2261,432.0086,432.2261,2104.0
2024-01-12 14:50:00,437.22,437.45,437.21,437.23,2383.0,432.236,432.4634,432.2261,432.2459,2383.0
2024-01-12 14:55:00,437.25,437.25,436.98,437.15,2533.0,432.2656,432.2656,431.9987,432.1668,2533.0
2024-01-12 15:00:00,437.01,437.1,436.98,436.98,1083.0,432.0284,432.1173,431.9987,431.9987,1083.0
2024-01-12 15:05:00,437.08,437.29,436.95,437.01,3060.0,432.0976,432.3052,431.9691,432.0284,3060.0
2024-01-12 15:10:00,437.01,437.18,436.81,436.81,1936.0,432.0284,432.1964,431.8306,431.8306,1936.0
2024-01-12 15:15:00,436.86,436.86,436.65,436.79,1675.0,431.8801,431.8801,431.6725,431.8109,1675.0
2024-01-12 15:20:00,436.73,436.8,436.41,436.42,1982.0,431.7516,431.8208,431.4352,431.4451,1982.0
2024-01-12 15:25:00,436.5,436.78,436.38,436.78,3549.0,431.5242,431.801,431.4056,431.801,3549.0
2024-01-12 15:30:00,436.6,437.08,436.6,437.01,3041.0,431.623,432.0976,431.623,432.0284,3041.0
2024-01-12 15:35:00,436.98,437.17,436.81,436.81,2247.0,431.9987,432.1865,431.8306,431.8306,2247.0
2024-01-12 15:40:00,436.86,436.98,436.5,436.96,6500.0,431.8801,431.9987,431.5242,431.9789,6500.0
2024-01-12 15:45:00,436.96,437.32,436.86,437.32,7232.0,431.9789,432.3348,431.8801,432.3348,7232.0
2024-01-12 15:50:00,437.3,437.35,436.79,436.94,8547.0,432.3151,432.3645,431.8109,431.9592,8547.0
2024-01-12 15:55:00,437.05,437.23,436.44,437.0,48168.0,432.0679,432.2459,431.4649,432.0185,48168.0
2024-01-16 09:30:00,433.44,435.0,432.87,434.98,29741.0,428.4991,430.0413,427.9356,430.0215,29741.0
2024-01-16 09:35:00,435.29,436.62,435.28,436.27,2100.0,430.328,431.6428,430.3181,431.2968,2100.0
2024-01-16 09:40:00,436.65,436.68,435.12,436.03,12767.0,431.6725,431.7021,430.1599,431.0595,12767.0
2024-01-16 09:45:00,435.9,436.95,435.67,436.26,12784.0,430.931,431.9691,430.7036,431.2869,12784.0
2024-01-16 09:50:00,436.52,436.52,435.7,435.89,18273.0,431.544,431.544,430.7333,430.9211,18273.0
2024-01-16 09:55:00,435.9,435.97,435.03,435.78,11054.0,430.931,431.0002,430.0709,430.8124,11054.0
2024-01-16 10:00:00,435.85,436.77,435.85,436.35,3534.0,430.8816,431.7911,430.8816,431.3759,3534.0
2024-01-16 10:05:00,436.53,437.38,436.53,437.07,7723.0,431.5538,432.3942,431.5538,432.0877,7723.0
2024-01-16 10:10:00,437.1,438.07,437.1,438.07,2000.0,432.1173,433.0763,432.1173,433.0763,2000.0
2024-01-16 10:15:00,437.92,437.96,437.46,437.54,7737.0,432.928,432.9675,432.4732,432.5523,7737.0
2024-01-16 10:20:00,437.93,438.18,437.37,437.96,9107.0,432.9379,433.185,432.3843,432.9675,9107.0
2024-01-16 10:25:00,438.05,438.22,437.61,437.66,8494.0,433.0565,433.2246,432.6215,432.671,8494.0
2024-01-16 10:30:00,437.56,437.83,437.24,437.74,10713.0,432.5721,432.839,432.2557,432.75,10713.0
2024-01-16 10:35:00,437.81,437.91,437.21,437.73,4789.0,432.8192,432.9181,432.2261,432.7402,4789.0
2024-01-16 10:40:00,437.73,437.77,437.36,437.36,4197.0,432.7402,432.7797,432.3744,432.3744,4197.0
2024-01-16 10:45:00,437.58,437.59,437.2,437.43,3701.0,432.5919,432.6018,432.2162,432.4436,3701.0
2024-01-16 10:50:00,437.56,437.56,437.07,437.19,6455.0,432.5721,432.5721,432.0877,432.2063,6455.0
2024-01-16 10:55:00,437.31,437.44,437.05,437.06,5379.0,432.3249,432.4535,432.0679,432.0778,5379.0
2024-01-16 11:00:00,437.15,437.17,435.53,436.48,8720.0,432.1668,432.1865,430.5652,431.5044,8720.0
2024-01-16 11:05:00,436.71,436.92,436.38,436.58,2533.0,431.7318,431.9394,431.4056,431.6033,2533.0
2024-01-16 11:10:00,436.55,436.86,436.19,436.82,7020.0,431.5736,431.8801,431.2177,431.8405,7020.0
2024-01-16 11:15:00,436.64,437.35,436.53,437.09,3524.0,431.6626,432.3645,431.5538,432.1075,3524.0
2024-01-16 11:20:00,437.3,437.98,437.02,437.66,4616.0,432.3151,432.9873,432.0383,432.671,4616.0
2024-01-16 11:25:00,437.75,437.79,437.22,437.25,4807.0,432.7599,432.7995,432.236,432.2656,4807.0
2024-01-16 11:30:00,437.38,437.65,437.3,437.58,1200.0,432.3942,432.6611,432.3151,432.5919,1200.0
2024-01-16 11:35:00,437.58,437.73,437.23,437.73,6736.0,432.5919,432.7402,432.2459,432.7402,6736.0
2024-01-16 11:40:00,437.47,437.52,437.25,437.25,1547.0,432.4831,432.5326,432.2656,432.2656,1547.0
2024-01-16 11:45:00,437.34,437.34,436.87,437.06,1403.0,432.3546,432.3546,431.89,432.0778,1403.0
2024-01-16 11:50:00,437.14,437.22,436.76,436.76,2248.0,432.1569,432.236,431.7812,431.7812,2248.0
2024-01-16 11:55:00,436.67,436.9,436.33,436.6,3446.0,431.6922,431.9196,431.3561,431.623,3446.0
2024-01-16 12:00:00,436.6,436.84,436.43,436.45,5043.0,431.623,431.8603,431.455,431.4748,5043.0
2024-01-16 12:05:00,436.69,436.69,436.3,436.38,2698.0,431.712,431.712,431.3265,431.4056,2698.0
2024-01-16 12:10:00,436.36,436.49,436.11,436.21,3293.0,431.3858,431.5143,431.1386,431.2375,3293.0
2024-01-16 12:15:00,436.13,436.41,436.06,436.23,3673.0,431.1584,431.4352,431.0892,431.2573,3673.0
2024-01-16 12:20:00,436.17,436.62,436.17,436.57,3204.0,431.1979,431.6428,431.1979,431.5934,3204.0
2024-01-16 12:25:00,436.62,436.63,436.27,436.44,5494.0,431.6428,431.6527,431.2968,431.4649,5494.0
2024-01-16 12:30:00,436.31,436.42,436.02,436.18,2403.0,431.3363,431.4451,431.0497,431.2078,2403.0
2024-01-16 12:35:00,436.19,436.53,436.18,436.48,1904.0,431.2177,431.5538,431.2078,431.5044,1904.0
2024-01-16 12:40:00,436.55,436.66,436.4,436.53,937.0,431.5736,431.6824,431.4253,431.5538,937.0
2024-01-16 12:45:00,436.4,436.58,436.19,436.41,2063.0,431.4253,431.6033,431.2177,431.4352,2063.0
2024-01-16 12:50:00,436.36,436.58,436.29,436.35,2653.0,431.3858,431.6033,431.3166,431.3759,2653.0
2024-01-16 12:55:00,436.27,436.42,436.23,436.23,1406.0,431.2968,431.4451,431.2573,431.2573,1406.0
2024-01-16 13:00:00,436.18,436.3,436.09,436.18,1168.0,431.2078,431.3265,431.1189,431.2078,1168.0
2024-01-16 13:05:00,436.38,436.46,436.29,436.29,2588.0,431.4056,431.4846,431.3166,431.3166,2588.0
2024-01-16 13:10:00,436.34,436.45,436.32,436.45,713.0,431.366,431.4748,431.3462,431.4748,713.0
2024-01-16 13:15:00,436.59,437.15,436.59,436.84,9585.0,431.6132,432.1668,431.6132,431.8603,9585.0
2024-01-16 13:20:00,436.98,436.98,436.4,436.79,3111.0,431.9987,431.9987,431.4253,431.8109,3111.0
2024-01-16 13:25:00,436.68,437.02,436.68,437.02,1700.0,431.7021,432.0383,431.7021,432.0383,1700.0
2024-01-16 13:30:00,437.23,437.46,437.18,437.39,3070.0,432.2459,432.4732,432.1964,432.404,3070.0
2024-01-16 13:35:00,437.39,437.46,436.7,436.7,3082.0,432.404,432.4732,431.7219,431.7219,3082.0
2024-01-16 13:40:00,436.67,436.71,436.05,436.05,4277.0,431.6922,431.7318,431.0793,431.0793,4277.0
2024-01-16 13:45:00,436.2,436.33,436.15,436.15,2757.0,431.2276,431.3561,431.1782,431.1782,2757.0
2024-01-16 13:50:00,436.22,436.43,436.04,436.09,4645.0,431.2474,431.455,431.0694,431.1189,4645.0
2024-01-16 13:55:00,436.08,436.48,436.08,436.36,1639.0,431.109,431.5044,431.109,431.3858,1639.0
2024-01-16 14:00:00,436.38,436.39,435.34,435.37,7112.0,431.4056,431.4154,430.3774,430.4071,7112.0
2024-01-16 14:05:00,435.37,435.68,435.2,435.51,2442.0,430.4071,430.7135,430.239,430.5455,2442.0
2024-01-16 14:10:00,435.56,435.56,435.24,435.38,1549.0,430.5949,430.5949,430.2785,430.417,1549.0
2024-01-16 14:15:00,435.31,435.32,435.13,435.22,4227.0,430.3477,430.3576,430.1698,430.2588,4227.0
2024-01-16 14:20:00,435.26,435.34,435.13,435.21,2702.0,430.2983,430.3774,430.1698,430.2489,2702.0
2024-01-16 14:25:00,435.29,435.74,435.18,435.68,4260.0,430.328,430.7728,430.2192,430.7135,4260.0
2024-01-16 14:30:00,435.61,435.73,435.45,435.73,4042.0,430.6443,430.763,430.4862,430.763,4042.0
2024-01-16 14:35:00,435.83,435.83,435.67,435.77,2887.0,430.8618,430.8618,430.7036,430.8025,2887.0
2024-01-16 14:40:00,435.91,435.97,435.71,435.83,2937.0,430.9409,431.0002,430.7432,430.8618,2937.0
2024-01-16 14:45:00,435.93,436.41,435.9,436.3,10743.0,430.9607,431.4352,430.931,431.3265,10743.0
2024-01-16 14:50:00,436.34,436.41,436.19,436.19,3581.0,431.366,431.4352,431.2177,431.2177,3581.0
2024-01-16 14:55:00,436.28,436.53,436.1,436.1,5708.0,431.3067,431.5538,431.1287,431.1287,5708.0
2024-01-16 15:00:00,436.24,436.25,435.92,435.92,5764.0,431.2671,431.277,430.9508,430.9508,5764.0
2024-01-16 15:05:00,435.91,436.04,435.8,435.99,2529.0,430.9409,431.0694,430.8322,431.02,2529.0
2024-01-16 15:10:00,436.03,436.17,435.77,435.77,8279.0,431.0595,431.1979,430.8025,430.8025,8279.0
2024-01-16 15:15:00,435.8,436.14,435.8,436.04,5594.0,430.8322,431.1683,430.8322,431.0694,5594.0
2024-01-16 15:20:00,436.06,436.07,435.74,435.83,6097.0,431.0892,431.0991,430.7728,430.8618,6097.0
2024-01-16 15:25:00,435.84,435.97,435.76,435.83,4640.0,430.8717,431.0002,430.7926,430.8618,4640.0
2024-01-16 15:30:00,435.9,435.9,435.61,435.7,7269.0,430.931,430.931,430.6443,430.7333,7269.0
2024-01-16 15:35:00,435.77,435.81,435.48,435.71,7796.0,430.8025,430.842,430.5158,430.7432,7796.0
2024-01-16 15:40:00,435.67,435.75,435.44,435.52,5672.0,430.7036,430.7827,430.4763,430.5554,5672.0
2024-01-16 15:45:00,435.46,435.74,435.39,435.72,14694.0,430.496,430.7728,430.4268,430.7531,14694.0
2024-01-16 15:50:00,435.78,435.88,435.34,435.8,21019.0,430.8124,430.9113,430.3774,430.8322,21019.0
2024-01-16 15:55:00,435.88,436.63,435.66,436.55,68262.0,430.9113,431.6527,430.6938,431.5736,68262.0
2024-01-17 09:30:00,433.84,437.42,433.46,436.25,16741.0,428.8945,432.4337,428.5188,431.277,16741.0
2024-01-17 09:35:00,436.66,437.08,435.77,436.75,4578.0,431.6824,432.0976,430.8025,431.7713,4578.0
2024-01-17 09:40:00,435.98,436.5,435.69,436.38,10625.0,431.0101,431.5242,430.7234,431.4056,10625.0
2024-01-17 09:45:00,436.42,437.28,435.91,436.96,7212.0,431.4451,432.2953,430.9409,431.9789,7212.0
2024-01-17 09:50:00,436.96,438.03,436.84,437.76,8146.0,431.9789,433.0367,431.8603,432.7698,8146.0
2024-01-17 09:55:00,437.73,438.42,437.35,438.0,9185.0,432.7402,433.4223,432.3645,433.0071,9185.0
2024-01-17 10:00:00,438.0,439.42,437.99,439.17,15214.0,433.0071,434.4109,432.9972,434.1637,15214.0
2024-01-17 10:05:00,438.97,439.13,438.15,438.15,9475.0,433.966,434.1242,433.1554,433.1554,9475.0
2024-01-17 10:10:00,438.12,439.17,437.92,439.16,5290.0,433.1257,434.1637,432.928,434.1539,5290.0
2024-01-17 10:15:00,439.09,439.09,438.38,438.39,5372.0,434.0847,434.0847,433.3828,433.3926,5372.0
2024-01-17 10:20:00,438.1,438.15,437.61,438.02,6759.0,433.1059,433.1554,432.6215,433.0269,6759.0
2024-01-17 10:25:00,438.14,438.39,437.87,438.0,4316.0,433.1455,433.3926,432.8786,433.0071,4316.0
2024-01-17 10:30:00,437.86,438.12,437.63,437.88,5700.0,432.8687,433.1257,432.6413,432.8885,5700.0
2024-01-17 10:35:00,437.9,438.98,437.86,438.98,7487.0,432.9082,433.9759,432.8687,433.9759,7487.0
2024-01-17 10:40:00,438.88,439.44,438.68,438.71,6612.0,433.8771,434.4307,433.6793,433.709,6612.0
2024-01-17 10:45:00,438.82,438.84,438.05,438.57,6410.0,433.8177,433.8375,433.0565,433.5706,6410.0
2024-01-17 10:50:00,438.66,438.82,438.4,438.4,4340.0,433.6596,433.8177,433.4025,433.4025,4340.0
2024-01-17 10:55:00,438.56,438.72,438.18,438.24,10878.0,433.5607,433.7189,433.185,433.2443,10878.0
2024-01-17 11:00:00,438.24,438.85,438.23,438.85,5745.0,433.2443,433.8474,433.2345,433.8474,5745.0
2024-01-17 11:05:00,438.85,439.23,438.84,438.92,4852.0,433.8474,434.2231,433.8375,433.9166,4852.0
2024-01-17 11:10:00,438.86,439.01,438.56,438.56,2631.0,433.8573,434.0056,433.5607,433.5607,2631.0
2024-01-17 11:15:00,438.56,438.78,438.42,438.78,5012.0,433.5607,433.7782,433.4223,433.7782,5012.0
2024-01-17 11:20:00,438.7,439.36,438.7,439.29,5050.0,433.6991,434.3516,433.6991,434.2824,5050.0
2024-01-17 11:25:00,439.24,439.49,439.13,439.13,5185.0,434.2329,434.4801,434.1242,434.1242,5185.0
2024-01-17 11:30:00,439.14,439.22,438.72,439.0,3801.0,434.1341,434.2132,433.7189,433.9957,3801.0
2024-01-17 11:35:00,439.15,439.42,438.7,439.12,7378.0,434.144,434.4109,433.6991,434.1143,7378.0
2024-01-17 11:40:00,439.12,439.12,438.72,438.72,1896.0,434.1143,434.1143,433.7189,433.7189,1896.0
2024-01-17 11:45:00,438.85,438.94,438.57,438.58,2755.0,433.8474,433.9364,433.5706,433.5805,2755.0
2024-01-17 11:50:00,438.57,438.57,438.18,438.3,1495.0,433.5706,433.5706,433.185,433.3037,1495.0
2024-01-17 11:55:00,438.24,438.6,438.01,438.57,13820.0,433.2443,433.6002,433.017,433.5706,13820.0
2024-01-17 12:00:00,438.68,438.69,438.35,438.47,3286.0,433.6793,433.6892,433.3531,433.4717,3286.0
2024-01-17 12:05:00,438.35,438.69,438.34,438.48,9267.0,433.3531,433.6892,433.3432,433.4816,9267.0
2024-01-17 12:10:00,438.49,438.66,438.42,438.47,3699.0,433.4915,433.6596,433.4223,433.4717,3699.0
2024-01-17 12:15:00,438.33,438.47,438.18,438.42,6953.0,433.3333,433.4717,433.185,433.4223,6953.0
2024-01-17 12:20:00,438.41,438.54,437.95,438.06,8616.0,433.4124,433.5409,432.9577,433.0664,8616.0
2024-01-17 12:25:00,438.03,438.19,437.83,437.98,8224.0,433.0367,433.1949,432.839,432.9873,8224.0
2024-01-17 12:30:00,437.83,437.88,437.66,437.74,3882.0,432.839,432.8885,432.671,432.75,3882.0
2024-01-17 12:35:00,437.72,437.72,437.47,437.51,4278.0,432.7303,432.7303,432.4831,432.5227,4278.0
2024-01-17 12:40:00,437.5,437.95,437.44,437.81,6119.0,432.5128,432.9577,432.4535,432.8192,6119.0
2024-01-17 12:45:00,437.79,437.91,437.7,437.81,3861.0,432.7995,432.9181,432.7105,432.8192,3861.0
2024-01-17 12:50:00,437.83,438.23,437.79,437.92,3889.0,432.839,433.2345,432.7995,432.928,3889.0
2024-01-17 12:55:00,437.92,438.11,437.91,438.05,4221.0,432.928,433.1158,432.9181,433.0565,4221.0
2024-01-17 13:00:00,438.0,438.19,437.9,438.19,1953.0,433.0071,433.1949,432.9082,433.1949,1953.0
2024-01-17 13:05:00,438.08,438.08,437.41,437.66,3193.0,433.0862,433.0862,432.4238,432.671,3193.0
2024-01-17 13:10:00,437.5,437.5,437.04,437.04,1805.0,432.5128,432.5128,432.058,432.058,1805.0
2024-01-17 13:15:00,436.99,437.31,436.84,437.22,2515.0,432.0086,432.3249,431.8603,432.236,2515.0
2024-01-17 13:20:00,437.12,437.12,436.07,436.19,2846.0,432.1371,432.1371,431.0991,431.2177,2846.0
2024-01-17 13:25:00,436.27,436.67,436.14,436.65,2300.0,431.2968,431.6922,431.1683,431.6725,2300.0
2024-01-17 13:30:00,436.47,436.49,436.11,436.24,5142.0,431.4945,431.5143,431.1386,431.2671,5142.0
2024-01-17 13:35:00,436.31,436.31,435.77,435.79,3585.0,431.3363,431.3363,430.8025,430.8223,3585.0
2024-01-17 13:40:00,435.74,435.95,435.57,435.85,3927.0,430.7728,430.9805,430.6048,430.8816,3927.0
2024-01-17 13:45:00,435.85,435.85,435.25,435.25,3403.0,430.8816,430.8816,430.2884,430.2884,3403.0
2024-01-17 13:50:00,435.45,436.02,435.16,436.02,5130.0,430.4862,431.0497,430.1995,431.0497,5130.0
2024-01-17 13:55:00,436.02,436.06,435.78,436.06,2763.0,431.0497,431.0892,430.8124,431.0892,2763.0
2024-01-17 14:00:00,435.98,436.33,435.72,436.02,2890.0,431.0101,431.3561,430.7531,431.0497,2890.0
2024-01-17 14:05:00,435.91,436.06,435.62,435.82,2761.0,430.9409,431.0892,430.6542,430.8519,2761.0
2024-01-17 14:10:00,435.75,435.92,435.65,435.83,2803.0,430.7827,430.9508,430.6839,430.8618,2803.0
2024-01-17 14:15:00,435.84,436.27,435.83,436.17,1228.0,430.8717,431.2968,430.8618,431.1979,1228.0
2024-01-17 14:20:00,436.05,436.17,435.56,436.01,15967.0,431.0793,431.1979,430.5949,431.0398,15967.0
2024-01-17 14:25:00,436.09,436.18,435.81,436.18,2692.0,431.1189,431.2078,430.842,431.2078,2692.0
2024-01-17 14:30:00,436.13,436.36,435.97,436.13,4221.0,431.1584,431.3858,431.0002,431.1584,4221.0
2024-01-17 14:35:00,436.0,436.21,436.0,436.19,2300.0,431.0299,431.2375,431.0299,431.2177,2300.0
2024-01-17 14:40:00,436.19,436.61,436.18,436.61,2071.0,431.2177,431.6329,431.2078,431.6329,2071.0
2024-01-17 14:45:00,436.48,436.48,436.32,436.42,1847.0,431.5044,431.5044,431.3462,431.4451,1847.0
2024-01-17 14:50:00,436.42,436.55,436.2,436.42,3425.0,431.4451,431.5736,431.2276,431.4451,3425.0
2024-01-17 14:55:00,436.5,436.5,436.12,436.12,4831.0,431.5242,431.5242,431.1485,431.1485,4831.0
2024-01-17 15:00:00,436.15,436.24,435.76,435.94,6127.0,431.1782,431.2671,430.7926,430.9706,6127.0
2024-01-17 15:05:00,435.99,436.01,435.65,435.8,4202.0,431.02,431.0398,430.6839,430.8322,4202.0
2024-01-17 15:10:00,435.88,435.88,435.42,435.42,1133.0,430.9113,430.9113,430.4565,430.4565,1133.0
2024-01-17 15:15:00,435.38,435.79,435.38,435.77,3133.0,430.417,430.8223,430.417,430.8025,3133.0
2024-01-17 15:20:00,435.59,435.59,435.03,435.04,5205.0,430.6246,430.6246,430.0709,430.0808,5205.0
2024-01-17 15:25:00,435.16,435.41,435.16,435.41,2513.0,430.1995,430.4466,430.1995,430.4466,2513.0
2024-01-17 15:30:00,435.34,435.61,435.28,435.55,4129.0,430.3774,430.6443,430.3181,430.585,4129.0
2024-01-17 15:35:00,435.65,436.29,435.65,436.18,4991.0,430.6839,431.3166,430.6839,431.2078,4991.0
2024-01-17 15:40:00,436.26,436.61,436.26,436.53,10227.0,431.2869,431.6329,431.2869,431.5538,10227.0
2024-01-17 15:45:00,436.55,436.66,436.33,436.33,5093.0,431.5736,431.6824,431.3561,431.3561,5093.0
2024-01-17 15:50:00,436.32,437.3,436.32,437.25,9079.0,431.3462,432.3151,431.3462,432.2656,9079.0
2024-01-17 15:55:00,437.23,437.93,437.18,437.74,56602.0,432.2459,432.9379,432.1964,432.75,56602.0
2024-01-18 09:30:00,439.48,440.52,438.73,440.38,25398.0,434.4702,435.4984,433.7288,435.36,25398.0
2024-01-18 09:35:00,440.38,440.84,438.22,438.37,4161.0,435.36,435.8147,433.2246,433.3729,4161.0
2024-01-18 09:40:00,438.85,438.91,437.51,437.8,6336.0,433.8474,433.9067,432.5227,432.8094,6336.0
2024-01-18 09:45:00,437.89,438.52,437.6,438.27,8752.0,432.8983,433.5212,432.6116,433.274,8752.0
2024-01-18 09:50:00,438.34,438.44,437.95,438.2,14171.0,433.3432,433.4421,432.9577,433.2048,14171.0
2024-01-18 09:55:00,438.21,439.71,438.2,439.4,12456.0,433.2147,434.6976,433.2048,434.3911,12456.0
2024-01-18 10:00:00,439.4,439.53,438.53,438.88,12650.0,434.3911,434.5196,433.531,433.8771,12650.0
2024-01-18 10:05:00,438.97,439.33,438.97,439.21,3465.0,433.966,434.3219,433.966,434.2033,3465.0
2024-01-18 10:10:00,439.11,439.99,438.93,439.74,4705.0,434.1044,434.9744,433.9265,434.7272,4705.0
2024-01-18 10:15:00,439.75,439.79,439.49,439.78,6374.0,434.7371,434.7767,434.4801,434.7668,6374.0
2024-01-18 10:20:00,439.86,440.49,439.49,440.49,4177.0,434.8459,435.4687,434.4801,435.4687,4177.0
2024-01-18 10:25:00,440.38,441.16,440.37,440.72,6311.0,435.36,436.1311,435.3501,435.6961,6311.0
2024-01-18 10:30:00,440.86,441.01,440.36,440.66,5953.0,435.8345,435.9828,435.3402,435.6368,5953.0
2024-01-18 10:35:00,440.66,441.12,440.59,440.65,7804.0,435.6368,436.0915,435.5676,435.6269,7804.0
2024-01-18 10:40:00,440.69,440.87,440.4,440.86,6508.0,435.6664,435.8444,435.3797,435.8345,6508.0
2024-01-18 10:45:00,440.9,440.9,440.43,440.56,5060.0,435.874,435.874,435.4094,435.5379,5060.0
2024-01-18 10:50:00,440.64,441.07,440.54,440.88,7789.0,435.617,436.0421,435.5181,435.8543,7789.0
2024-01-18 10:55:00,440.79,440.86,439.58,439.82,8207.0,435.7653,435.8345,434.5691,434.8063,8207.0
2024-01-18 11:00:00,439.6,439.6,438.8,438.8,2262.0,434.5888,434.5888,433.798,433.798,2262.0
2024-01-18 11:05:00,438.76,438.89,438.55,438.83,1050.0,433.7584,433.8869,433.5508,433.8276,1050.0
2024-01-18 11:10:00,438.83,438.87,438.62,438.62,2987.0,433.8276,433.8672,433.62,433.62,2987.0
2024-01-18 11:15:00,438.71,438.84,438.47,438.47,28149.0,433.709,433.8375,433.4717,433.4717,28149.0
2024-01-18 11:20:00,438.61,438.61,438.11,438.42,5943.0,433.6101,433.6101,433.1158,433.4223,5943.0
2024-01-18 11:25:00,438.37,438.61,438.14,438.47,5249.0,433.3729,433.6101,433.1455,433.4717,5249.0
2024-01-18 11:30:00,438.47,438.47,438.05,438.24,3233.0,433.4717,433.4717,433.0565,433.2443,3233.0
2024-01-18 11:35:00,438.31,438.57,438.31,438.49,3067.0,433.3135,433.5706,433.3135,433.4915,3067.0
2024-01-18 11:40:00,438.42,438.46,437.91,437.91,7752.0,433.4223,433.4618,432.9181,432.9181,7752.0
2024-01-18 11:45:00,437.98,437.98,437.33,437.46,1919.0,432.9873,432.9873,432.3447,432.4732,1919.0
2024-01-18 11:50:00,437.44,437.87,437.28,437.75,9172.0,432.4535,432.8786,432.2953,432.7599,9172.0
2024-01-18 11:55:00,437.77,437.87,436.86,436.94,2225.0,432.7797,432.8786,431.8801,431.9592,2225.0
2024-01-18 12:00:00,436.79,436.85,436.1,436.33,5812.0,431.8109,431.8702,431.1287,431.3561,5812.0
2024-01-18 12:05:00,436.26,436.46,436.16,436.33,1454.0,431.2869,431.4846,431.1881,431.3561,1454.0
2024-01-18 12:10:00,436.36,436.85,436.2,436.78,2671.0,431.3858,431.8702,431.2276,431.801,2671.0
2024-01-18 12:15:00,436.82,437.17,436.72,436.87,3620.0,431.8405,432.1865,431.7417,431.89,3620.0
2024-01-18 12:20:00,436.87,437.02,436.76,436.96,2589.0,431.89,432.0383,431.7812,431.9789,2589.0
2024-01-18 12:25:00,436.96,437.19,436.96,437.07,800.0,431.9789,432.2063,431.9789,432.0877,800.0
2024-01-18 12:30:00,437.0,437.14,436.91,436.91,3069.0,432.0185,432.1569,431.9295,431.9295,3069.0
2024-01-18 12:35:00,436.88,436.99,436.8,436.81,1781.0,431.8999,432.0086,431.8208,431.8306,1781.0
2024-01-18 12:40:00,436.94,437.07,436.42,436.71,1772.0,431.9592,432.0877,431.4451,431.7318,1772.0
2024-01-18 12:45:00,436.84,436.86,436.59,436.59,1575.0,431.8603,431.8801,431.6132,431.6132,1575.0
2024-01-18 12:50:00,436.63,436.69,436.38,436.45,700.0,431.6527,431.712,431.4056,431.4748,700.0
2024-01-18 12:55:00,436.43,436.43,436.1,436.1,1713.0,431.455,431.455,431.1287,431.1287,1713.0
2024-01-18 13:00:00,436.12,436.12,435.7,435.85,4244.0,431.1485,431.1485,430.7333,430.8816,4244.0
2024-01-18 13:05:00,435.88,436.14,435.63,435.88,1172.0,430.9113,431.1683,430.6641,430.9113,1172.0
2024-01-18 13:10:00,435.9,436.13,435.81,436.13,1755.0,430.931,431.1584,430.842,431.1584,1755.0
2024-01-18 13:15:00,436.08,436.29,436.08,436.21,2014.0,431.109,431.3166,431.109,431.2375,2014.0
2024-01-18 13:20:00,436.1,436.59,436.04,436.33,2849.0,431.1287,431.6132,431.0694,431.3561,2849.0
2024-01-18 13:25:00,436.3,436.55,436.29,436.39,1219.0,431.3265,431.5736,431.3166,431.4154,1219.0
2024-01-18 13:30:00,436.44,436.63,436.44,436.52,934.0,431.4649,431.6527,431.4649,431.544,934.0
2024-01-18 13:35:00,436.39,436.94,436.37,436.93,3275.0,431.4154,431.9592,431.3957,431.9493,3275.0
2024-01-18 13:40:00,436.94,436.97,436.73,436.97,1470.0,431.9592,431.9888,431.7516,431.9888,1470.0
2024-01-18 13:45:00,436.85,437.05,436.75,437.04,1405.0,431.8702,432.0679,431.7713,432.058,1405.0
2024-01-18 13:50:00,437.17,437.17,437.04,437.04,2000.0,432.1865,432.1865,432.058,432.058,2000.0
2024-01-18 13:55:00,437.08,437.08,436.86,436.86,2581.0,432.0976,432.0976,431.8801,431.8801,2581.0
2024-01-18 14:00:00,436.93,436.95,436.78,436.79,4273.0,431.9493,431.9691,431.801,431.8109,4273.0
2024-01-18 14:05:00,436.71,437.53,436.68,437.53,9831.0,431.7318,432.5424,431.7021,432.5424,9831.0
2024-01-18 14:10:00,437.48,437.95,437.38,437.6,6100.0,432.493,432.9577,432.3942,432.6116,6100.0
2024-01-18 14:15:00,437.62,437.94,437.56,437.71,2995.0,432.6314,432.9478,432.5721,432.7204,2995.0
2024-01-18 14:20:00,437.63,438.02,437.49,437.88,2321.0,432.6413,433.0269,432.5029,432.8885,2321.0
2024-01-18 14:25:00,437.88,438.04,437.77,437.9,1942.0,432.8885,433.0466,432.7797,432.9082,1942.0
2024-01-18 14:30:00,437.96,438.23,437.95,438.15,1843.0,432.9675,433.2345,432.9577,433.1554,1843.0
2024-01-18 14:35:00,438.15,438.35,438.15,438.25,2860.0,433.1554,433.3531,433.1554,433.2542,2860.0
2024-01-18 14:40:00,438.25,438.25,437.8,438.03,4252.0,433.2542,433.2542,432.8094,433.0367,4252.0
2024-01-18 14:45:00,437.88,438.06,437.43,437.87,4905.0,432.8885,433.0664,432.4436,432.8786,4905.0
2024-01-18 14:50:00,438.0,438.9,437.91,438.43,7961.0,433.0071,433.8968,432.9181,433.4322,7961.0
2024-01-18 14:55:00,438.49,438.72,438.31,438.43,16861.0,433.4915,433.7189,433.3135,433.4322,16861.0
2024-01-18 15:00:00,438.41,438.41,438.16,438.16,7055.0,433.4124,433.4124,433.1653,433.1653,7055.0
2024-01-18 15:05:00,438.12,438.73,438.05,438.73,2796.0,433.1257,433.7288,433.0565,433.7288,2796.0
2024-01-18 15:10:00,438.61,439.15,438.56,438.86,5202.0,433.6101,434.144,433.5607,433.8573,5202.0
2024-01-18 15:15:00,438.85,438.96,438.42,438.45,8231.0,433.8474,433.9561,433.4223,433.452,8231.0
2024-01-18 15:20:00,438.34,438.74,438.33,438.61,18892.0,433.3432,433.7386,433.3333,433.6101,18892.0
2024-01-18 15:25:00,438.58,439.03,438.42,439.03,6944.0,433.5805,434.0253,433.4223,434.0253,6944.0
2024-01-18 15:30:00,439.11,439.21,438.92,438.96,3573.0,434.1044,434.2033,433.9166,433.9561,3573.0
2024-01-18 15:35:00,439.03,439.33,438.99,439.04,6819.0,434.0253,434.3219,433.9858,434.0352,6819.0
2024-01-18 15:40:00,438.98,439.46,438.8,439.3,9026.0,433.9759,434.4504,433.798,434.2923,9026.0
2024-01-18 15:45:00,439.3,439.79,439.25,439.73,8923.0,434.2923,434.7767,434.2428,434.7174,8923.0
2024-01-18 15:50:00,439.66,440.06,439.33,439.4,15296.0,434.6482,435.0436,434.3219,434.3911,15296.0
2024-01-18 15:55:00,439.32,439.87,438.95,439.52,52150.0,434.312,434.8558,433.9463,434.5098,52150.0
2024-01-19 09:30:00,441.23,442.38,440.67,441.09,98601.0,436.2003,437.3372,435.6466,436.0619,98601.0
2024-01-19 09:35:00,440.96,440.96,439.12,440.44,1176.0,435.9333,435.9333,434.1143,435.4193,1176.0
2024-01-19 09:40:00,440.51,440.8,439.52,439.52,3361.0,435.4885,435.7752,434.5098,434.5098,3361.0
2024-01-19 09:45:00,439.97,440.55,439.64,440.52,7329.0,434.9546,435.528,434.6284,435.4984,7329.0
2024-01-19 09:50:00,440.64,440.93,440.21,440.21,1973.0,435.617,435.9037,435.1919,435.1919,1973.0
2024-01-19 09:55:00,440.77,441.42,440.68,441.42,3617.0,435.7455,436.3881,435.6565,436.3881,3617.0
2024-01-19 10:00:00,441.46,441.47,440.6,441.09,6367.0,436.4276,436.4375,435.5774,436.0619,6367.0
2024-01-19 10:05:00,441.02,441.07,439.75,440.09,3041.0,435.9927,436.0421,434.7371,435.0733,3041.0
2024-01-19 10:10:00,440.0,440.43,440.0,440.24,2968.0,434.9843,435.4094,434.9843,435.2215,2968.0
2024-01-19 10:15:00,440.25,440.45,439.99,440.34,4772.0,435.2314,435.4292,434.9744,435.3204,4772.0
2024-01-19 10:20:00,440.49,440.71,439.69,439.82,3875.0,435.4687,435.6862,434.6778,434.8063,3875.0
2024-01-19 10:25:00,439.9,440.25,439.67,440.25,7596.0,434.8854,435.2314,434.658,435.2314,7596.0
2024-01-19 10:30:00,440.17,440.22,439.68,439.78,2002.0,435.1523,435.2018,434.6679,434.7668,2002.0
2024-01-19 10:35:00,439.97,439.99,439.39,439.48,11088.0,434.9546,434.9744,434.3812,434.4702,11088.0
2024-01-19 10:40:00,439.47,440.24,439.47,440.24,4463.0,434.4603,435.2215,434.4603,435.2215,4463.0
2024-01-19 10:45:00,440.25,440.33,439.79,439.79,5499.0,435.2314,435.3105,434.7767,434.7767,5499.0
2024-01-19 10:50:00,439.7,440.07,439.52,439.92,3336.0,434.6877,435.0535,434.5098,434.9052,3336.0
2024-01-19 10:55:00,439.9,440.13,439.7,439.74,3227.0,434.8854,435.1128,434.6877,434.7272,3227.0
2024-01-19 11:00:00,439.58,439.74,439.44,439.74,2975.0,434.5691,434.7272,434.4307,434.7272,2975.0
2024-01-19 11:05:00,439.56,440.22,439.56,440.15,1806.0,434.5493,435.2018,434.5493,435.1326,1806.0
2024-01-19 11:10:00,440.17,441.03,440.16,440.3,5686.0,435.1523,436.0025,435.1425,435.2809,5686.0
2024-01-19 11:15:00,440.53,440.6,440.23,440.41,3351.0,435.5082,435.5774,435.2117,435.3896,3351.0
2024-01-19 11:20:00,440.36,440.54,440.19,440.54,1378.0,435.3402,435.5181,435.1721,435.5181,1378.0
2024-01-19 11:25:00,440.56,440.81,440.25,440.25,3250.0,435.5379,435.7851,435.2314,435.2314,3250.0
2024-01-19 11:30:00,440.18,440.18,439.86,439.92,3262.0,435.1622,435.1622,434.8459,434.9052,3262.0
2024-01-19 11:35:00,439.85,439.95,439.65,439.66,3909.0,434.836,434.9349,434.6383,434.6482,3909.0
2024-01-19 11:40:00,439.81,439.81,439.43,439.53,5196.0,434.7965,434.7965,434.4208,434.5196,5196.0
2024-01-19 11:45:00,439.5,439.5,439.03,439.21,3177.0,434.49,434.49,434.0253,434.2033,3177.0
2024-01-19 11:50:00,439.26,439.6,439.25,439.33,6514.0,434.2527,434.5888,434.2428,434.3219,6514.0
2024-01-19 11:55:00,439.44,439.58,439.43,439.52,782.0,434.4307,434.5691,434.4208,434.5098,782.0
2024-01-19 12:00:00,439.45,439.79,439.42,439.45,3299.0,434.4406,434.7767,434.4109,434.4406,3299.0
2024-01-19 12:05:00,439.43,439.43,439.28,439.31,512.0,434.4208,434.4208,434.2725,434.3022,512.0
2024-01-19 12:10:00,439.33,439.35,439.06,439.27,8571.0,434.3219,434.3417,434.055,434.2626,8571.0
2024-01-19 12:15:00,439.27,439.48,439.26,439.4,1714.0,434.2626,434.4702,434.2527,434.3911,1714.0
2024-01-19 12:20:00,439.54,439.61,439.54,439.57,4701.0,434.5295,434.5987,434.5295,434.5592,4701.0
2024-01-19 12:25:00,439.58,439.72,439.55,439.72,5259.0,434.5691,434.7075,434.5394,434.7075,5259.0
2024-01-19 12:30:00,439.82,440.42,439.77,440.21,8910.0,434.8063,435.3995,434.7569,435.1919,8910.0
2024-01-19 12:35:00,440.21,440.43,440.11,440.25,1510.0,435.1919,435.4094,435.093,435.2314,1510.0
2024-01-19 12:40:00,440.04,440.13,439.67,440.13,1014.0,435.0238,435.1128,434.658,435.1128,1014.0
2024-01-19 12:45:00,440.09,440.52,439.98,440.46,3158.0,435.0733,435.4984,434.9645,435.439,3158.0
2024-01-19 12:50:00,440.59,440.94,440.48,440.94,2341.0,435.5676,435.9136,435.4588,435.9136,2341.0
2024-01-19 12:55:00,440.91,441.51,440.9,441.5,2526.0,435.8839,436.4771,435.874,436.4672,2526.0
2024-01-19 13:00:00,441.55,441.63,440.96,441.22,4805.0,436.5166,436.5957,435.9333,436.1904,4805.0
2024-01-19 13:05:00,441.22,441.54,441.22,441.3,1430.0,436.1904,436.5067,436.1904,436.2695,1430.0
2024-01-19 13:10:00,441.32,441.73,441.32,441.73,1126.0,436.2892,436.6946,436.2892,436.6946,1126.0
2024-01-19 13:15:00,441.72,442.0,441.67,441.7,1915.0,436.6847,436.9615,436.6352,436.6649,1915.0
2024-01-19 13:20:00,441.79,442.21,441.78,442.02,2849.0,436.7539,437.1691,436.744,436.9813,2849.0
2024-01-19 13:25:00,441.95,442.02,441.82,441.95,3338.0,436.9121,436.9813,436.7835,436.9121,3338.0
2024-01-19 13:30:00,442.03,442.1,441.85,441.85,1742.0,436.9911,437.0603,436.8132,436.8132,1742.0
2024-01-19 13:35:00,441.93,442.25,441.93,442.15,5790.0,436.8923,437.2086,436.8923,437.1098,5790.0
2024-01-19 13:40:00,442.29,442.35,442.16,442.35,2441.0,437.2482,437.3075,437.1197,437.3075,2441.0
2024-01-19 13:45:00,442.32,442.4,442.04,442.2,3949.0,437.2778,437.3569,437.001,437.1592,3949.0
2024-01-19 13:50:00,442.17,442.18,441.89,442.02,6715.0,437.1295,437.1394,436.8527,436.9813,6715.0
2024-01-19 13:55:00,442.12,442.47,442.07,442.36,3131.0,437.0801,437.4261,437.0307,437.3174,3131.0
2024-01-19 14:00:00,442.38,442.52,442.25,442.52,4007.0,437.3372,437.4756,437.2086,437.4756,4007.0
2024-01-19 14:05:00,442.45,442.81,442.37,442.73,3461.0,437.4064,437.7623,437.3273,437.6832,3461.0
2024-01-19 14:10:00,442.88,443.12,442.82,443.12,1342.0,437.8315,438.0687,437.7721,438.0687,1342.0
2024-01-19 14:15:00,443.22,443.24,442.92,442.92,2765.0,438.1676,438.1874,437.871,437.871,2765.0
2024-01-19 14:20:00,442.99,443.38,442.92,443.17,2384.0,437.9402,438.3258,437.871,438.1181,2384.0
2024-01-19 14:25:00,443.2,443.46,442.75,442.75,8942.0,438.1478,438.4048,437.7029,437.7029,8942.0
2024-01-19 14:30:00,442.91,443.03,442.45,442.56,3041.0,437.8611,437.9797,437.4064,437.5151,3041.0
2024-01-19 14:35:00,442.54,442.82,442.23,442.66,4147.0,437.4953,437.7721,437.1889,437.614,4147.0
2024-01-19 14:40:00,442.75,443.13,442.65,442.71,3405.0,437.7029,438.0786,437.6041,437.6634,3405.0
2024-01-19 14:45:00,442.9,443.12,442.35,442.5,7460.0,437.8512,438.0687,437.3075,437.4558,7460.0
2024-01-19 14:50:00,442.62,442.73,442.38,442.62,4293.0,437.5744,437.6832,437.3372,437.5744,4293.0
2024-01-19 14:55:00,442.57,442.79,442.41,442.65,6749.0,437.525,437.7425,437.3668,437.6041,6749.0
2024-01-19 15:00:00,442.65,443.04,442.5,443.04,7270.0,437.6041,437.9896,437.4558,437.9896,7270.0
2024-01-19 15:05:00,442.81,442.94,442.79,442.8,1924.0,437.7623,437.8908,437.7425,437.7524,1924.0
2024-01-19 15:10:00,442.68,442.88,442.61,442.69,4792.0,437.6337,437.8315,437.5645,437.6436,4792.0
2024-01-19 15:15:00,442.69,443.02,442.69,442.73,1900.0,437.6436,437.9699,437.6436,437.6832,1900.0
2024-01-19 15:20:00,442.7,442.85,442.27,442.35,4558.0,437.6535,437.8018,437.2284,437.3075,4558.0
2024-01-19 15:25:00,442.35,442.77,442.35,442.68,2421.0,437.3075,437.7227,437.3075,437.6337,2421.0
2024-01-19 15:30:00,442.73,443.02,442.65,442.88,3789.0,437.6832,437.9699,437.6041,437.8315,3789.0
2024-01-19 15:35:00,442.89,443.07,442.68,442.75,5221.0,437.8413,438.0193,437.6337,437.7029,5221.0
2024-01-19 15:40:00,442.69,442.89,442.53,442.55,3539.0,437.6436,437.8413,437.4854,437.5052,3539.0
2024-01-19 15:45:00,442.53,442.71,442.35,442.62,7816.0,437.4854,437.6634,437.3075,437.5744,7816.0
2024-01-19 15:50:00,442.72,442.72,442.17,442.42,12419.0,437.6733,437.6733,437.1295,437.3767,12419.0
2024-01-19 15:55:00,442.39,442.48,441.78,441.92,60971.0,437.347,437.436,436.744,436.8824,60971.0
2024-01-22 09:30:00,444.72,445.45,442.84,444.8,60576.0,439.6505,440.3722,437.7919,439.7296,60576.0
2024-01-22 09:35:00,444.8,445.64,444.33,445.51,9475.0,439.7296,440.56,439.2649,440.4315,9475.0
2024-01-22 09:40:00,445.78,445.79,444.8,445.06,6470.0,440.6984,440.7083,439.7296,439.9866,6470.0
2024-01-22 09:45:00,445.06,446.01,444.85,445.68,10067.0,439.9866,440.9258,439.779,440.5995,10067.0
2024-01-22 09:50:00,445.63,445.96,444.87,445.6,7730.0,440.5501,440.8763,439.7988,440.5204,7730.0
2024-01-22 09:55:00,445.49,445.59,444.7,445.02,7830.0,440.4117,440.5106,439.6307,439.9471,7830.0
2024-01-22 10:00:00,445.18,445.57,444.85,445.14,60794.0,440.1052,440.4908,439.779,440.0657,60794.0
2024-01-22 10:05:00,445.11,445.87,445.03,445.25,9305.0,440.036,440.7874,439.9569,440.1744,9305.0
2024-01-22 10:10:00,445.41,445.5,445.04,445.32,4935.0,440.3326,440.4216,439.9668,440.2436,4935.0
2024-01-22 10:15:00,445.32,445.33,444.67,444.84,4196.0,440.2436,440.2535,439.6011,439.7691,4196.0
2024-01-22 10:20:00,444.86,445.03,444.53,445.0,5427.0,439.7889,439.9569,439.4626,439.9273,5427.0
2024-01-22 10:25:00,445.0,445.65,444.88,445.38,7366.0,439.9273,440.5699,439.8087,440.303,7366.0
2024-01-22 10:30:00,445.44,445.53,444.53,445.01,7519.0,440.3623,440.4512,439.4626,439.9372,7519.0
2024-01-22 10:35:00,444.66,445.31,444.41,445.06,2797.0,439.5912,440.2338,439.344,439.9866,2797.0
2024-01-22 10:40:00,445.05,445.64,444.91,445.59,7123.0,439.9767,440.56,439.8383,440.5106,7123.0
2024-01-22 10:45:00,445.54,445.67,444.79,444.79,4713.0,440.4611,440.5897,439.7197,439.7197,4713.0
2024-01-22 10:50:00,444.9,445.33,444.79,445.24,5967.0,439.8284,440.2535,439.7197,440.1646,5967.0
2024-01-22 10:55:00,445.24,445.5,444.65,445.05,9200.0,440.1646,440.4216,439.5813,439.9767,9200.0
2024-01-22 11:00:00,445.06,445.16,444.34,444.34,4645.0,439.9866,440.0855,439.2748,439.2748,4645.0
2024-01-22 11:05:00,444.57,444.95,444.44,444.78,2475.0,439.5022,439.8779,439.3737,439.7098,2475.0
2024-01-22 11:10:00,445.0,445.79,445.0,445.79,2712.0,439.9273,440.7083,439.9273,440.7083,2712.0
2024-01-22 11:15:00,445.68,445.97,445.67,445.97,4000.0,440.5995,440.8862,440.5897,440.8862,4000.0
2024-01-22 11:20:00,446.11,446.21,445.6,445.75,6851.0,441.0246,441.1235,440.5204,440.6687,6851.0
2024-01-22 11:25:00,445.59,446.04,445.51,445.63,5542.0,440.5106,440.9554,440.4315,440.5501,5542.0
2024-01-22 11:30:00,445.68,445.88,445.45,445.56,6120.0,440.5995,440.7973,440.3722,440.4809,6120.0
2024-01-22 11:35:00,445.62,445.71,445.46,445.56,2468.0,440.5402,440.6292,440.382,440.4809,2468.0
2024-01-22 11:40:00,445.55,445.55,444.96,445.06,3785.0,440.471,440.471,439.8877,439.9866,3785.0
2024-01-22 11:45:00,445.17,445.2,444.86,444.86,4508.0,440.0954,440.125,439.7889,439.7889,4508.0
2024-01-22 11:50:00,444.86,445.06,444.86,444.9,2240.0,439.7889,439.9866,439.7889,439.8284,2240.0
2024-01-22 11:55:00,444.96,445.2,444.9,445.2,2899.0,439.8877,440.125,439.8284,440.125,2899.0
2024-01-22 12:00:00,445.23,445.41,445.17,445.41,2879.0,440.1547,440.3326,440.0954,440.3326,2879.0
2024-01-22 12:05:00,445.41,445.41,444.9,445.15,4669.0,440.3326,440.3326,439.8284,440.0756,4669.0
2024-01-22 12:10:00,445.15,445.22,444.88,445.0,6780.0,440.0756,440.1448,439.8087,439.9273,6780.0
2024-01-22 12:15:00,445.08,445.08,444.82,444.93,2743.0,440.0064,440.0064,439.7493,439.8581,2743.0
2024-01-22 12:20:00,444.92,445.05,444.81,445.05,6422.0,439.8482,439.9767,439.7395,439.9767,6422.0
2024-01-22 12:25:00,445.07,445.07,444.85,444.85,2162.0,439.9965,439.9965,439.779,439.779,2162.0
2024-01-22 12:30:00,444.97,444.97,444.64,444.66,3357.0,439.8976,439.8976,439.5714,439.5912,3357.0
2024-01-22 12:35:00,444.45,444.53,444.37,444.39,900.0,439.3836,439.4626,439.3045,439.3242,900.0
2024-01-22 12:40:00,444.39,444.42,444.08,444.09,2252.0,439.3242,439.3539,439.0178,439.0277,2252.0
2024-01-22 12:45:00,444.02,444.36,444.02,444.32,2282.0,438.9585,439.2946,438.9585,439.255,2282.0
2024-01-22 12:50:00,444.32,444.61,444.22,444.3,2350.0,439.255,439.5417,439.1562,439.2353,2350.0
2024-01-22 12:55:00,444.34,444.57,444.13,444.49,3080.0,439.2748,439.5022,439.0672,439.4231,3080.0
2024-01-22 13:00:00,444.39,444.39,444.07,444.21,3617.0,439.3242,439.3242,439.0079,439.1463,3617.0
2024-01-22 13:05:00,444.01,444.38,443.98,443.98,2197.0,438.9486,439.3144,438.9189,438.9189,2197.0
2024-01-22 13:10:00,444.09,444.17,443.82,443.93,7813.0,439.0277,439.1067,438.7607,438.8695,7813.0
2024-01-22 13:15:00,443.82,443.93,443.82,443.93,1572.0,438.7607,438.8695,438.7607,438.8695,1572.0
2024-01-22 13:20:00,443.93,444.11,443.73,443.77,3997.0,438.8695,439.0474,438.6718,438.7113,3997.0
2024-01-22 13:25:00,443.71,443.71,443.16,443.33,2007.0,438.652,438.652,438.1083,438.2763,2007.0
2024-01-22 13:30:00,443.42,443.91,443.27,443.77,4076.0,438.3653,438.8497,438.217,438.7113,4076.0
2024-01-22 13:35:00,443.85,444.14,443.84,444.1,1100.0,438.7904,439.0771,438.7805,439.0375,1100.0
2024-01-22 13:40:00,444.1,444.13,443.97,443.97,2525.0,439.0375,439.0672,438.909,438.909,2525.0
2024-01-22 13:45:00,444.01,444.44,444.01,444.4,3184.0,438.9486,439.3737,438.9486,439.3341,3184.0
2024-01-22 13:50:00,444.36,444.66,444.36,444.66,3170.0,439.2946,439.5912,439.2946,439.5912,3170.0
2024-01-22 13:55:00,444.65,444.8,444.58,444.69,2769.0,439.5813,439.7296,439.5121,439.6208,2769.0
2024-01-22 14:00:00,444.76,444.88,444.72,444.87,1207.0,439.69,439.8087,439.6505,439.7988,1207.0
2024-01-22 14:05:00,444.87,444.99,444.79,444.99,1867.0,439.7988,439.9174,439.7197,439.9174,1867.0
2024-01-22 14:10:00,444.98,444.98,444.68,444.68,4161.0,439.9075,439.9075,439.6109,439.6109,4161.0
2024-01-22 14:15:00,444.61,444.63,444.16,444.29,4875.0,439.5417,439.5615,439.0969,439.2254,4875.0
2024-01-22 14:20:00,444.13,444.35,443.98,444.18,5617.0,439.0672,439.2847,438.9189,439.1166,5617.0
2024-01-22 14:25:00,444.23,444.68,444.21,444.6,3006.0,439.1661,439.6109,439.1463,439.5318,3006.0
2024-01-22 14:30:00,444.61,444.61,444.05,444.05,5733.0,439.5417,439.5417,438.9881,438.9881,5733.0
2024-01-22 14:35:00,444.17,444.5,444.17,444.32,3657.0,439.1067,439.433,439.1067,439.255,3657.0
2024-01-22 14:40:00,444.23,444.82,444.23,444.82,9907.0,439.1661,439.7493,439.1661,439.7493,9907.0
2024-01-22 14:45:00,444.71,445.09,444.7,444.76,5094.0,439.6406,440.0163,439.6307,439.69,5094.0
2024-01-22 14:50:00,444.91,445.18,444.78,444.98,6871.0,439.8383,440.1052,439.7098,439.9075,6871.0
2024-01-22 14:55:00,444.99,445.08,444.84,445.01,4031.0,439.9174,440.0064,439.7691,439.9372,4031.0
2024-01-22 15:00:00,444.92,445.03,444.79,444.88,5116.0,439.8482,439.9569,439.7197,439.8087,5116.0
2024-01-22 15:05:00,444.87,445.0,444.78,444.87,3396.0,439.7988,439.9273,439.7098,439.7988,3396.0
2024-01-22 15:10:00,444.96,445.11,444.74,444.8,4706.0,439.8877,440.036,439.6703,439.7296,4706.0
2024-01-22 15:15:00,444.91,445.06,444.75,445.06,2467.0,439.8383,439.9866,439.6801,439.9866,2467.0
2024-01-22 15:20:00,444.94,445.12,444.83,445.07,5635.0,439.868,440.0459,439.7592,439.9965,5635.0
2024-01-22 15:25:00,445.07,445.4,445.06,445.3,5664.0,439.9965,440.3227,439.9866,440.2239,5664.0
2024-01-22 15:30:00,445.31,445.35,445.07,445.07,8264.0,440.2338,440.2733,439.9965,439.9965,8264.0
2024-01-22 15:35:00,445.09,445.09,444.87,444.9,7226.0,440.0163,440.0163,439.7988,439.8284,7226.0
2024-01-22 15:40:00,444.9,444.95,444.62,444.68,28796.0,439.8284,439.8779,439.5516,439.6109,28796.0
2024-01-22 15:45:00,444.69,444.84,444.24,444.25,24852.0,439.6208,439.7691,439.176,439.1858,24852.0
2024-01-22 15:50:00,444.22,444.77,444.22,444.54,18215.0,439.1562,439.6999,439.1562,439.4725,18215.0
2024-01-22 15:55:00,444.59,444.86,444.41,444.46,42423.0,439.522,439.7889,439.344,439.3934,42423.0
2024-01-23 09:30:00,446.57,447.0,445.85,446.59,24252.0,441.4794,441.9045,440.7676,441.4992,24252.0
2024-01-23 09:35:00,446.29,446.29,444.01,444.54,11879.0,441.2026,441.2026,438.9486,439.4725,11879.0
2024-01-23 09:40:00,445.03,445.62,444.0,445.62,3143.0,439.9569,440.5402,438.9387,440.5402,3143.0
2024-01-23 09:45:00,445.33,445.43,444.92,445.2,1946.0,440.2535,440.3524,439.8482,440.125,1946.0
2024-01-23 09:50:00,445.29,445.92,444.96,445.61,5205.0,440.214,440.8368,439.8877,440.5303,5205.0
2024-01-23 09:55:00,445.42,446.07,445.29,445.64,7821.0,440.3425,440.9851,440.214,440.56,7821.0
2024-01-23 10:00:00,445.35,446.03,444.71,444.77,3779.0,440.2733,440.9455,439.6406,439.6999,3779.0
2024-01-23 10:05:00,444.62,445.15,444.23,444.24,3175.0,439.5516,440.0756,439.1661,439.176,3175.0
2024-01-23 10:10:00,444.29,444.29,444.26,444.26,1353.0,439.2254,439.2254,439.1957,439.1957,1353.0
2024-01-23 10:15:00,444.38,445.17,444.31,445.0,3213.0,439.3144,440.0954,439.2452,439.9273,3213.0
2024-01-23 10:20:00,444.91,444.91,443.01,443.18,8375.0,439.8383,439.8383,437.96,438.128,8375.0
2024-01-23 10:25:00,443.26,443.69,443.24,443.4,2222.0,438.2071,438.6322,438.1874,438.3455,2222.0
2024-01-23 10:30:00,443.48,443.54,443.02,443.02,3891.0,438.4246,438.4839,437.9699,437.9699,3891.0
2024-01-23 10:35:00,443.17,444.36,443.09,444.36,6918.0,438.1181,439.2946,438.0391,439.2946,6918.0
2024-01-23 10:40:00,444.28,444.31,443.87,443.87,4805.0,439.2155,439.2452,438.8102,438.8102,4805.0
2024-01-23 10:45:00,443.84,444.08,443.74,444.07,3651.0,438.7805,439.0178,438.6817,439.0079,3651.0
2024-01-23 10:50:00,444.07,444.63,444.07,444.57,4287.0,439.0079,439.5615,439.0079,439.5022,4287.0
2024-01-23 10:55:00,444.62,444.96,444.61,444.75,3050.0,439.5516,439.8877,439.5417,439.6801,3050.0
2024-01-23 11:00:00,444.86,445.02,444.61,444.73,4350.0,439.7889,439.9471,439.5417,439.6604,4350.0
2024-01-23 11:05:00,444.65,444.87,444.59,444.87,2694.0,439.5813,439.7988,439.522,439.7988,2694.0
2024-01-23 11:10:00,444.86,444.92,444.6,444.73,2515.0,439.7889,439.8482,439.5318,439.6604,2515.0
2024-01-23 11:15:00,444.55,445.13,444.51,445.08,4164.0,439.4824,440.0558,439.4429,440.0064,4164.0
2024-01-23 11:20:00,444.85,445.07,444.85,444.92,2039.0,439.779,439.9965,439.779,439.8482,2039.0
2024-01-23 11:25:00,444.89,445.13,444.71,445.12,1544.0,439.8185,440.0558,439.6406,440.0459,1544.0
2024-01-23 11:30:00,445.27,445.43,445.12,445.31,1316.0,440.1942,440.3524,440.0459,440.2338,1316.0
2024-01-23 11:35:00,445.46,445.61,445.35,445.56,3478.0,440.382,440.5303,440.2733,440.4809,3478.0
2024-01-23 11:40:00,445.56,445.57,445.31,445.52,3184.0,440.4809,440.4908,440.2338,440.4414,3184.0
2024-01-23 11:45:00,445.52,445.87,445.51,445.86,807.0,440.4414,440.7874,440.4315,440.7775,807.0
2024-01-23 11:50:00,445.86,445.97,445.85,445.85,774.0,440.7775,440.8862,440.7676,440.7676,774.0
2024-01-23 11:55:00,445.96,446.37,445.88,446.34,4773.0,440.8763,441.2817,440.7973,441.252,4773.0
2024-01-23 12:00:00,446.39,446.39,445.97,446.02,4819.0,441.3014,441.3014,440.8862,440.9357,4819.0
2024-01-23 12:05:00,446.04,446.16,445.99,446.16,1046.0,440.9554,441.0741,440.906,441.0741,1046.0
2024-01-23 12:10:00,446.09,446.53,446.09,446.16,4468.0,441.0049,441.4398,441.0049,441.0741,4468.0
2024-01-23 12:15:00,446.19,446.23,445.97,446.21,2643.0,441.1037,441.1433,440.8862,441.1235,2643.0
2024-01-23 12:20:00,446.15,446.15,445.97,446.04,2074.0,441.0642,441.0642,440.8862,440.9554,2074.0
2024-01-23 12:25:00,446.12,446.36,446.08,446.14,2780.0,441.0345,441.2718,440.995,441.0543,2780.0
2024-01-23 12:30:00,446.15,446.26,446.0,446.09,4961.0,441.0642,441.1729,440.9159,441.0049,4961.0
2024-01-23 12:35:00,445.97,446.13,445.93,446.04,3999.0,440.8862,441.0444,440.8467,440.9554,3999.0
2024-01-23 12:40:00,446.0,446.2,445.94,446.09,3972.0,440.9159,441.1136,440.8566,441.0049,3972.0
2024-01-23 12:45:00,446.1,446.33,445.68,445.68,4466.0,441.0147,441.2421,440.5995,440.5995,4466.0
2024-01-23 12:50:00,445.81,446.01,445.71,446.0,6333.0,440.7281,440.9258,440.6292,440.9159,6333.0
2024-01-23 12:55:00,446.01,446.01,445.76,445.95,7301.0,440.9258,440.9258,440.6786,440.8665,7301.0
2024-01-23 13:00:00,445.9,445.9,445.57,445.85,4910.0,440.817,440.817,440.4908,440.7676,4910.0
2024-01-23 13:05:00,445.79,445.82,445.45,445.59,9871.0,440.7083,440.7379,440.3722,440.5106,9871.0
2024-01-23 13:10:00,445.6,446.35,445.6,446.09,12039.0,440.5204,441.2619,440.5204,441.0049,12039.0
2024-01-23 13:15:00,446.19,446.56,446.18,446.53,4063.0,441.1037,441.4695,441.0938,441.4398,4063.0
2024-01-23 13:20:00,446.53,446.55,446.09,446.1,2820.0,441.4398,441.4596,441.0049,441.0147,2820.0
2024-01-23 13:25:00,446.1,446.37,446.05,446.21,2939.0,441.0147,441.2817,440.9653,441.1235,2939.0
2024-01-23 13:30:00,446.23,446.4,445.9,445.96,2805.0,441.1433,441.3113,440.817,440.8763,2805.0
2024-01-23 13:35:00,445.94,446.06,445.92,446.02,2012.0,440.8566,440.9752,440.8368,440.9357,2012.0
2024-01-23 13:40:00,446.11,446.11,445.89,445.92,2874.0,441.0246,441.0246,440.8071,440.8368,2874.0
2024-01-23 13:45:00,445.86,446.18,445.86,446.18,800.0,440.7775,441.0938,440.7775,441.0938,800.0
2024-01-23 13:50:00,446.14,446.42,446.14,446.29,2782.0,441.0543,441.3311,441.0543,441.2026,2782.0
2024-01-23 13:55:00,446.29,446.45,446.13,446.44,1146.0,441.2026,441.3608,441.0444,441.3509,1146.0
2024-01-23 14:00:00,446.38,446.38,446.0,446.01,4103.0,441.2916,441.2916,440.9159,440.9258,4103.0
2024-01-23 14:05:00,446.03,446.32,445.91,446.14,3341.0,440.9455,441.2322,440.8269,441.0543,3341.0
2024-01-23 14:10:00,446.21,446.34,446.21,446.29,1405.0,441.1235,441.252,441.1235,441.2026,1405.0
2024-01-23 14:15:00,446.29,446.29,446.23,446.23,645.0,441.2026,441.2026,441.1433,441.1433,645.0
2024-01-23 14:20:00,446.27,446.27,446.12,446.23,4516.0,441.1828,441.1828,441.0345,441.1433,4516.0
2024-01-23 14:25:00,446.19,446.24,445.72,445.94,19666.0,441.1037,441.1532,440.6391,440.8566,19666.0
2024-01-23 14:30:00,446.01,446.09,445.74,445.78,6029.0,440.9258,441.0049,440.6589,440.6984,6029.0
2024-01-23 14:35:00,445.83,445.99,445.79,445.86,4820.0,440.7478,440.906,440.7083,440.7775,4820.0
2024-01-23 14:40:00,445.87,446.03,445.62,445.84,7571.0,440.7874,440.9455,440.5402,440.7577,7571.0
2024-01-23 14:45:00,445.88,446.13,445.86,445.94,6585.0,440.7973,441.0444,440.7775,440.8566,6585.0
2024-01-23 14:50:00,445.95,446.0,445.76,446.0,4107.0,440.8665,440.9159,440.6786,440.9159,4107.0
2024-01-23 14:55:00,445.98,446.12,445.89,445.89,7333.0,440.8961,441.0345,440.8071,440.8071,7333.0
2024-01-23 15:00:00,445.94,446.01,445.77,445.92,5011.0,440.8566,440.9258,440.6885,440.8368,5011.0
2024-01-23 15:05:00,446.01,446.29,445.92,446.03,5746.0,440.9258,441.2026,440.8368,440.9455,5746.0
2024-01-23 15:10:00,446.01,446.33,445.96,446.17,3471.0,440.9258,441.2421,440.8763,441.084,3471.0
2024-01-23 15:15:00,446.39,446.68,446.15,446.64,2731.0,441.3014,441.5881,441.0642,441.5486,2731.0
2024-01-23 15:20:00,446.67,446.82,446.54,446.63,4886.0,441.5783,441.7265,441.4497,441.5387,4886.0
2024-01-23 15:25:00,446.56,446.69,446.37,446.44,2199.0,441.4695,441.598,441.2817,441.3509,2199.0
2024-01-23 15:30:00,446.49,446.55,446.19,446.44,4787.0,441.4003,441.4596,441.1037,441.3509,4787.0
2024-01-23 15:35:00,446.41,446.41,446.19,446.31,6851.0,441.3212,441.3212,441.1037,441.2224,6851.0
2024-01-23 15:40:00,446.33,446.77,446.26,446.75,7140.0,441.2421,441.6771,441.1729,441.6573,7140.0
2024-01-23 15:45:00,446.78,446.78,446.5,446.53,8969.0,441.687,441.687,441.4102,441.4398,8969.0
2024-01-23 15:50:00,446.6,446.9,446.35,446.64,9023.0,441.509,441.8056,441.2619,441.5486,9023.0
2024-01-23 15:55:00,446.7,446.78,446.33,446.54,25768.0,441.6079,441.687,441.2421,441.4497,25768.0
2024-01-24 09:30:00,448.41,449.5,446.74,449.5,35254.0,443.2984,444.376,441.6475,444.376,35254.0
2024-01-24 09:35:00,449.83,450.32,448.67,448.67,19725.0,444.7022,445.1866,443.5555,443.5555,19725.0
2024-01-24 09:40:00,448.35,448.42,447.19,448.26,2618.0,443.2391,443.3083,442.0923,443.1501,2618.0
2024-01-24 09:45:00,448.5,448.75,448.16,448.16,3812.0,443.3874,443.6345,443.0513,443.0513,3812.0
2024-01-24 09:50:00,448.21,448.39,447.58,447.79,3145.0,443.1007,443.2786,442.4779,442.6855,3145.0
2024-01-24 09:55:00,448.05,448.16,447.82,448.16,1322.0,442.9425,443.0513,442.7151,443.0513,1322.0
2024-01-24 10:00:00,447.86,447.86,446.0,446.11,9791.0,442.7547,442.7547,440.9159,441.0246,9791.0
2024-01-24 10:05:00,446.16,446.9,446.15,446.54,11996.0,441.0741,441.8056,441.0642,441.4497,11996.0
2024-01-24 10:10:00,446.56,447.76,446.48,447.76,11594.0,441.4695,442.6558,441.3904,442.6558,11594.0
2024-01-24 10:15:00,447.75,447.75,446.76,446.76,4965.0,442.6459,442.6459,441.6672,441.6672,4965.0
2024-01-24 10:20:00,446.92,446.95,446.22,446.68,14652.0,441.8254,441.8551,441.1334,441.5881,14652.0
2024-01-24 10:25:00,446.65,447.44,446.62,447.26,7597.0,441.5585,442.3395,441.5288,442.1615,7597.0
2024-01-24 10:30:00,447.24,447.27,446.85,446.89,2189.0,442.1418,442.1714,441.7562,441.7957,2189.0
2024-01-24 10:35:00,446.86,447.15,446.65,447.13,5383.0,441.7661,442.0528,441.5585,442.033,5383.0
2024-01-24 10:40:00,447.13,447.7,446.89,447.59,8348.0,442.033,442.5965,441.7957,442.4878,8348.0
2024-01-24 10:45:00,447.32,447.38,446.59,446.74,2881.0,442.2208,442.2802,441.4992,441.6475,2881.0
2024-01-24 10:50:00,446.75,446.75,446.07,446.08,5481.0,441.6573,441.6573,440.9851,440.995,5481.0
2024-01-24 10:55:00,446.07,446.34,445.93,446.3,3706.0,440.9851,441.252,440.8467,441.2125,3706.0
2024-01-24 11:00:00,446.34,446.46,446.02,446.36,27830.0,441.252,441.3706,440.9357,441.2718,27830.0
2024-01-24 11:05:00,446.18,446.63,446.18,446.63,900.0,441.0938,441.5387,441.0938,441.5387,900.0
2024-01-24 11:10:00,446.63,446.81,446.23,446.23,3751.0,441.5387,441.7167,441.1433,441.1433,3751.0
2024-01-24 11:15:00,446.12,447.06,446.04,447.06,6490.0,441.0345,441.9638,440.9554,441.9638,6490.0
2024-01-24 11:20:00,447.15,447.54,446.96,447.5,2278.0,442.0528,442.4383,441.8649,442.3988,2278.0
2024-01-24 11:25:00,447.53,448.0,447.53,447.78,5166.0,442.4284,442.8931,442.4284,442.6756,5166.0
2024-01-24 11:30:00,447.81,448.1,447.6,447.8,4357.0,442.7053,442.992,442.4976,442.6954,4357.0
2024-01-24 11:35:00,447.92,447.92,447.47,447.56,2648.0,442.814,442.814,442.3691,442.4581,2648.0
2024-01-24 11:40:00,447.53,447.86,447.44,447.74,1814.0,442.4284,442.7547,442.3395,442.6361,1814.0
2024-01-24 11:45:00,447.74,448.01,447.74,448.01,1389.0,442.6361,442.903,442.6361,442.903,1389.0
2024-01-24 11:50:00,448.13,448.45,448.09,448.23,4501.0,443.0216,443.338,442.9821,443.1205,4501.0
2024-01-24 11:55:00,448.22,448.38,448.08,448.22,1832.0,443.1106,443.2688,442.9722,443.1106,1832.0
2024-01-24 12:00:00,448.23,448.38,448.15,448.28,1234.0,443.1205,443.2688,443.0414,443.1699,1234.0
2024-01-24 12:05:00,448.22,448.46,448.22,448.46,1806.0,443.1106,443.3478,443.1106,443.3478,1806.0
2024-01-24 12:10:00,448.5,448.51,448.07,448.08,4804.0,443.3874,443.3973,442.9623,442.9722,4804.0
2024-01-24 12:15:00,447.99,448.55,447.98,448.36,2616.0,442.8832,443.4368,442.8733,443.249,2616.0
2024-01-24 12:20:00,448.33,448.38,448.22,448.33,3132.0,443.2193,443.2688,443.1106,443.2193,3132.0
2024-01-24 12:25:00,448.44,449.0,448.42,448.55,2629.0,443.3281,443.8817,443.3083,443.4368,2629.0
2024-01-24 12:30:00,448.68,448.85,448.21,448.28,7784.0,443.5653,443.7334,443.1007,443.1699,7784.0
2024-01-24 12:35:00,448.19,448.25,448.1,448.2,927.0,443.0809,443.1402,442.992,443.0908,927.0
2024-01-24 12:40:00,448.15,448.3,448.15,448.24,975.0,443.0414,443.1897,443.0414,443.1304,975.0
2024-01-24 12:45:00,448.17,448.27,447.95,448.19,3795.0,443.0612,443.16,442.8437,443.0809,3795.0
2024-01-24 12:50:00,448.17,448.2,447.84,448.14,2300.0,443.0612,443.0908,442.7349,443.0315,2300.0
2024-01-24 12:55:00,448.04,448.23,448.04,448.12,1230.0,442.9326,443.1205,442.9326,443.0117,1230.0
2024-01-24 13:00:00,448.12,448.12,447.45,447.9,6395.0,443.0117,443.0117,442.3494,442.7942,6395.0
2024-01-24 13:05:00,447.89,448.0,447.47,447.74,8667.0,442.7843,442.8931,442.3691,442.6361,8667.0
2024-01-24 13:10:00,447.74,447.82,446.97,447.02,7440.0,442.6361,442.7151,441.8748,441.9243,7440.0
2024-01-24 13:15:00,447.0,447.37,446.99,447.14,1309.0,441.9045,442.2703,441.8946,442.0429,1309.0
2024-01-24 13:20:00,447.23,447.41,447.08,447.22,1971.0,442.1319,442.3098,441.9836,442.122,1971.0
2024-01-24 13:25:00,447.19,447.57,447.18,447.42,5000.0,442.0923,442.468,442.0824,442.3197,5000.0
2024-01-24 13:30:00,447.3,447.33,447.12,447.3,1160.0,442.2011,442.2307,442.0231,442.2011,1160.0
2024-01-24 13:35:00,447.42,447.42,447.11,447.11,2546.0,442.3197,442.3197,442.0132,442.0132,2546.0
2024-01-24 13:40:00,446.94,447.11,446.94,447.02,2512.0,441.8452,442.0132,441.8452,441.9243,2512.0
2024-01-24 13:45:00,446.96,446.99,446.77,446.95,2732.0,441.8649,441.8946,441.6771,441.8551,2732.0
2024-01-24 13:50:00,446.94,447.13,446.83,447.02,1600.0,441.8452,442.033,441.7364,441.9243,1600.0
2024-01-24 13:55:00,446.94,447.32,446.94,447.21,1000.0,441.8452,442.2208,441.8452,442.1121,1000.0
2024-01-24 14:00:00,447.26,447.3,447.02,447.16,2343.0,442.1615,442.2011,441.9243,442.0627,2343.0
2024-01-24 14:05:00,447.21,447.22,446.92,446.92,1898.0,442.1121,442.122,441.8254,441.8254,1898.0
2024-01-24 14:10:00,446.79,446.9,446.74,446.75,1465.0,441.6969,441.8056,441.6475,441.6573,1465.0
2024-01-24 14:15:00,446.71,446.71,446.15,446.34,2100.0,441.6178,441.6178,441.0642,441.252,2100.0
2024-01-24 14:20:00,446.13,446.27,445.83,445.83,2958.0,441.0444,441.1828,440.7478,440.7478,2958.0
2024-01-24 14:25:00,446.43,446.49,445.95,446.15,2183.0,441.341,441.4003,440.8665,441.0642,2183.0
2024-01-24 14:30:00,446.34,446.65,446.33,446.33,2802.0,441.252,441.5585,441.2421,441.2421,2802.0
2024-01-24 14:35:00,446.34,446.34,446.15,446.33,1167.0,441.252,441.252,441.0642,441.2421,1167.0
2024-01-24 14:40:00,446.39,446.79,446.38,446.71,1734.0,441.3014,441.6969,441.2916,441.6178,1734.0
2024-01-24 14:45:00,446.87,446.87,446.71,446.85,7148.0,441.776,441.776,441.6178,441.7562,7148.0
2024-01-24 14:50:00,446.73,446.97,446.73,446.97,1450.0,441.6376,441.8748,441.6376,441.8748,1450.0
2024-01-24 14:55:00,446.97,446.97,446.62,446.79,3250.0,441.8748,441.8748,441.5288,441.6969,3250.0
2024-01-24 15:00:00,446.79,446.81,446.54,446.73,1584.0,441.6969,441.7167,441.4497,441.6376,1584.0
2024-01-24 15:05:00,446.83,446.86,446.78,446.79,2165.0,441.7364,441.7661,441.687,441.6969,2165.0
2024-01-24 15:10:00,446.71,446.8,446.0,446.0,14444.0,441.6178,441.7068,440.9159,440.9159,14444.0
2024-01-24 15:15:00,445.82,446.01,445.31,445.49,3988.0,440.7379,440.9258,440.2338,440.4117,3988.0
2024-01-24 15:20:00,445.34,445.62,445.2,445.49,5120.0,440.2634,440.5402,440.125,440.4117,5120.0
2024-01-24 15:25:00,445.47,445.63,445.32,445.38,1906.0,440.3919,440.5501,440.2436,440.303,1906.0
2024-01-24 15:30:00,445.5,446.1,445.48,445.95,6994.0,440.4216,441.0147,440.4018,440.8665,6994.0
2024-01-24 15:35:00,446.02,446.34,445.94,446.17,4357.0,440.9357,441.252,440.8566,441.084,4357.0
2024-01-24 15:40:00,446.34,446.82,446.33,446.59,4504.0,441.252,441.7265,441.2421,441.4992,4504.0
2024-01-24 15:45:00,446.48,446.59,445.88,446.09,8469.0,441.3904,441.4992,440.7973,441.0049,8469.0
2024-01-24 15:50:00,445.98,446.29,445.74,446.0,17376.0,440.8961,441.2026,440.6589,440.9159,17376.0
2024-01-24 15:55:00,446.11,446.25,445.67,446.08,34947.0,441.0246,441.163,440.5897,440.995,34947.0
2024-01-25 09:30:00,447.36,448.14,446.36,447.0,32787.0,442.2604,443.0315,441.2718,441.9045,32787.0
2024-01-25 09:35:00,446.39,446.39,445.4,445.94,6788.0,441.3014,441.3014,440.3227,440.8566,6788.0
2024-01-25 09:40:00,446.03,446.43,444.97,445.28,4231.0,440.9455,441.341,439.8976,440.2041,4231.0
2024-01-25 09:45:00,445.58,445.95,445.03,445.42,4967.0,440.5007,440.8665,439.9569,440.3425,4967.0
2024-01-25 09:50:00,445.47,445.57,445.01,445.54,12445.0,440.3919,440.4908,439.9372,440.4611,12445.0
2024-01-25 09:55:00,445.54,445.73,445.07,445.34,27409.0,440.4611,440.649,439.9965,440.2634,27409.0
2024-01-25 10:00:00,445.48,445.68,444.46,444.69,15008.0,440.4018,440.5995,439.3934,439.6208,15008.0
2024-01-25 10:05:00,444.69,445.14,444.22,445.14,20659.0,439.6208,440.0657,439.1562,440.0657,20659.0
2024-01-25 10:10:00,445.05,445.05,444.49,444.72,14655.0,439.9767,439.9767,439.4231,439.6505,14655.0
2024-01-25 10:15:00,444.61,444.73,444.09,444.28,9947.0,439.5417,439.6604,439.0277,439.2155,9947.0
2024-01-25 10:20:00,444.35,445.1,444.35,445.1,6820.0,439.2847,440.0261,439.2847,440.0261,6820.0
2024-01-25 10:25:00,445.25,445.27,444.44,444.44,5646.0,440.1744,440.1942,439.3737,439.3737,5646.0
2024-01-25 10:30:00,444.29,444.79,444.08,444.08,15453.0,439.2254,439.7197,439.0178,439.0178,15453.0
2024-01-25 10:35:00,444.09,444.22,443.61,444.13,7078.0,439.0277,439.1562,438.5531,439.0672,7078.0
2024-01-25 10:40:00,444.1,444.5,444.08,444.25,5728.0,439.0375,439.433,439.0178,439.1858,5728.0
2024-01-25 10:45:00,444.25,444.8,444.0,444.0,2765.0,439.1858,439.7296,438.9387,438.9387,2765.0
2024-01-25 10:50:00,444.0,444.53,444.0,444.43,2412.0,438.9387,439.4626,438.9387,439.3638,2412.0
2024-01-25 10:55:00,444.34,444.7,444.34,444.6,6868.0,439.2748,439.6307,439.2748,439.5318,6868.0
2024-01-25 11:00:00,444.6,444.81,444.33,444.5,6138.0,439.5318,439.7395,439.2649,439.433,6138.0
2024-01-25 11:05:00,444.52,445.22,444.48,445.11,10448.0,439.4528,440.1448,439.4132,440.036,10448.0
2024-01-25 11:10:00,445.17,445.59,445.1,445.46,5765.0,440.0954,440.5106,440.0261,440.382,5765.0
2024-01-25 11:15:00,445.72,446.02,445.65,445.92,3313.0,440.6391,440.9357,440.5699,440.8368,3313.0
2024-01-25 11:20:00,445.91,446.05,445.65,445.96,4626.0,440.8269,440.9653,440.5699,440.8763,4626.0
2024-01-25 11:25:00,445.97,446.19,445.83,446.19,1434.0,440.8862,441.1037,440.7478,441.1037,1434.0
2024-01-25 11:30:00,446.12,446.2,445.92,446.1,2155.0,441.0345,441.1136,440.8368,441.0147,2155.0
2024-01-25 11:35:00,446.42,446.42,446.23,446.25,1549.0,441.3311,441.3311,441.1433,441.163,1549.0
2024-01-25 11:40:00,446.37,446.37,445.79,445.95,2878.0,441.2817,441.2817,440.7083,440.8665,2878.0
2024-01-25 11:45:00,446.02,446.22,445.99,446.1,2005.0,440.9357,441.1334,440.906,441.0147,2005.0
2024-01-25 11:50:00,446.22,446.28,445.99,445.99,3263.0,441.1334,441.1927,440.906,440.906,3263.0
2024-01-25 11:55:00,446.14,446.14,445.95,446.09,3481.0,441.0543,441.0543,440.8665,441.0049,3481.0
2024-01-25 12:00:00,446.1,446.1,445.41,445.41,2960.0,441.0147,441.0147,440.3326,440.3326,2960.0
2024-01-25 12:05:00,445.44,445.44,445.03,445.18,2384.0,440.3623,440.3623,439.9569,440.1052,2384.0
2024-01-25 12:10:00,444.99,445.15,444.9,444.96,1778.0,439.9174,440.0756,439.8284,439.8877,1778.0
2024-01-25 12:15:00,444.97,445.62,444.97,445.19,2800.0,439.8976,440.5402,439.8976,440.1151,2800.0
2024-01-25 12:20:00,445.21,445.5,445.16,445.22,3145.0,440.1349,440.4216,440.0855,440.1448,3145.0
2024-01-25 12:25:00,445.03,445.36,445.03,445.33,2212.0,439.9569,440.2832,439.9569,440.2535,2212.0
2024-01-25 12:30:00,445.43,445.43,444.94,444.94,2160.0,440.3524,440.3524,439.868,439.868,2160.0
2024-01-25 12:35:00,444.97,444.97,444.66,444.74,4043.0,439.8976,439.8976,439.5912,439.6703,4043.0
2024-01-25 12:40:00,444.9,444.9,444.76,444.81,1506.0,439.8284,439.8284,439.69,439.7395,1506.0
2024-01-25 12:45:00,444.9,444.93,444.44,444.58,3665.0,439.8284,439.8581,439.3737,439.5121,3665.0
2024-01-25 12:50:00,444.57,444.84,444.49,444.84,1962.0,439.5022,439.7691,439.4231,439.7691,1962.0
2024-01-25 12:55:00,444.91,444.91,444.66,444.89,2582.0,439.8383,439.8383,439.5912,439.8185,2582.0
2024-01-25 13:00:00,444.93,445.59,444.91,445.54,2200.0,439.8581,440.5106,439.8383,440.4611,2200.0
2024-01-25 13:05:00,445.67,445.76,445.55,445.55,2696.0,440.5897,440.6786,440.471,440.471,2696.0
2024-01-25 13:10:00,445.61,445.64,445.36,445.48,3245.0,440.5303,440.56,440.2832,440.4018,3245.0
2024-01-25 13:15:00,445.37,445.56,445.17,445.34,5594.0,440.2931,440.4809,440.0954,440.2634,5594.0
2024-01-25 13:20:00,445.38,445.67,445.38,445.43,2152.0,440.303,440.5897,440.303,440.3524,2152.0
2024-01-25 13:25:00,445.35,445.75,445.35,445.57,1600.0,440.2733,440.6687,440.2733,440.4908,1600.0
2024-01-25 13:30:00,445.58,445.71,445.48,445.6,3563.0,440.5007,440.6292,440.4018,440.5204,3563.0
2024-01-25 13:35:00,445.67,445.98,445.59,445.98,2664.0,440.5897,440.8961,440.5106,440.8961,2664.0
2024-01-25 13:40:00,445.92,446.11,445.84,445.99,3101.0,440.8368,441.0246,440.7577,440.906,3101.0
2024-01-25 13:45:00,445.98,446.12,445.97,446.12,1036.0,440.8961,441.0345,440.8862,441.0345,1036.0
2024-01-25 13:50:00,446.15,446.23,445.96,446.04,5964.0,441.0642,441.1433,440.8763,440.9554,5964.0
2024-01-25 13:55:00,445.92,445.96,445.7,445.96,3536.0,440.8368,440.8763,440.6193,440.8763,3536.0
2024-01-25 14:00:00,445.74,445.94,445.68,445.85,3591.0,440.6589,440.8566,440.5995,440.7676,3591.0
2024-01-25 14:05:00,445.76,445.98,445.68,445.93,4098.0,440.6786,440.8961,440.5995,440.8467,4098.0
2024-01-25 14:10:00,445.88,446.37,445.88,446.35,2252.0,440.7973,441.2817,440.7973,441.2619,2252.0
2024-01-25 14:15:00,446.43,446.6,446.36,446.57,2543.0,441.341,441.509,441.2718,441.4794,2543.0
2024-01-25 14:20:00,446.61,446.68,446.52,446.53,2753.0,441.5189,441.5881,441.43,441.4398,2753.0
2024-01-25 14:25:00,446.53,446.74,446.47,446.71,2192.0,441.4398,441.6475,441.3805,441.6178,2192.0
2024-01-25 14:30:00,446.8,446.98,446.67,446.97,7892.0,441.7068,441.8847,441.5783,441.8748,7892.0
2024-01-25 14:35:00,446.99,447.1,446.6,446.61,3280.0,441.8946,442.0033,441.509,441.5189,3280.0
2024-01-25 14:40:00,446.54,446.74,446.42,446.42,1898.0,441.4497,441.6475,441.3311,441.3311,1898.0
2024-01-25 14:45:00,446.41,446.53,446.35,446.36,2496.0,441.3212,441.4398,441.2619,441.2718,2496.0
2024-01-25 14:50:00,446.36,446.76,446.35,446.76,6682.0,441.2718,441.6672,441.2619,441.6672,6682.0
2024-01-25 14:55:00,446.86,446.91,446.67,446.83,4124.0,441.7661,441.8155,441.5783,441.7364,4124.0
2024-01-25 15:00:00,446.68,447.12,446.67,447.12,3294.0,441.5881,442.0231,441.5783,442.0231,3294.0
2024-01-25 15:05:00,447.1,447.68,447.04,447.68,7736.0,442.0033,442.5767,441.944,442.5767,7736.0
2024-01-25 15:10:00,447.6,447.84,447.43,447.56,5483.0,442.4976,442.7349,442.3296,442.4581,5483.0
2024-01-25 15:15:00,447.63,448.16,447.39,448.15,3900.0,442.5273,443.0513,442.29,443.0414,3900.0
2024-01-25 15:20:00,448.34,448.45,448.11,448.11,2472.0,443.2292,443.338,443.0018,443.0018,2472.0
2024-01-25 15:25:00,448.29,448.39,448.06,448.06,5034.0,443.1798,443.2786,442.9524,442.9524,5034.0
2024-01-25 15:30:00,447.94,448.46,447.78,448.28,5241.0,442.8338,443.3478,442.6756,443.1699,5241.0
2024-01-25 15:35:00,448.36,448.66,448.29,448.39,2354.0,443.249,443.5456,443.1798,443.2786,2354.0
2024-01-25 15:40:00,448.31,448.57,448.28,448.54,6615.0,443.1996,443.4566,443.1699,443.4269,6615.0
2024-01-25 15:45:00,448.49,448.49,448.11,448.33,7028.0,443.3775,443.3775,443.0018,443.2193,7028.0
2024-01-25 15:50:00,448.42,448.9,448.34,448.85,12683.0,443.3083,443.7828,443.2292,443.7334,12683.0
2024-01-25 15:55:00,448.85,449.57,448.76,449.41,48986.0,443.7334,444.4452,443.6444,444.287,48986.0
2024-01-26 09:30:00,448.93,448.93,447.15,447.87,15157.0,443.8125,443.8125,442.0528,442.7646,15157.0
2024-01-26 09:35:00,447.81,448.21,447.8,448.09,1600.0,442.7053,443.1007,442.6954,442.9821,1600.0
2024-01-26 09:40:00,448.27,448.65,447.95,448.49,6988.0,443.16,443.5357,442.8437,443.3775,6988.0
2024-01-26 09:45:00,448.35,448.37,448.1,448.37,2021.0,443.2391,443.2589,442.992,443.2589,2021.0
2024-01-26 09:50:00,448.54,448.74,448.1,448.13,3056.0,443.4269,443.6247,442.992,443.0216,3056.0
2024-01-26 09:55:00,447.95,448.13,447.71,448.13,3604.0,442.8437,443.0216,442.6064,443.0216,3604.0
2024-01-26 10:00:00,447.72,447.77,447.24,447.64,1325.0,442.6163,442.6657,442.1418,442.5372,1325.0
2024-01-26 10:05:00,447.64,447.89,447.37,447.58,3751.0,442.5372,442.7843,442.2703,442.4779,3751.0
2024-01-26 10:10:00,447.77,447.87,447.65,447.81,2040.0,442.6657,442.7646,442.5471,442.7053,2040.0
2024-01-26 10:15:00,447.69,447.7,447.33,447.37,2443.0,442.5866,442.5965,442.2307,442.2703,2443.0
2024-01-26 10:20:00,447.13,447.15,446.92,447.11,1699.0,442.033,442.0528,441.8254,442.0132,1699.0
2024-01-26 10:25:00,447.25,447.43,447.14,447.18,1300.0,442.1516,442.3296,442.0429,442.0824,1300.0
2024-01-26 10:30:00,447.12,447.44,447.12,447.41,3431.0,442.0231,442.3395,442.0231,442.3098,3431.0
2024-01-26 10:35:00,447.53,448.01,447.43,447.9,2832.0,442.4284,442.903,442.3296,442.7942,2832.0
2024-01-26 10:40:00,448.07,448.37,447.98,448.31,1914.0,442.9623,443.2589,442.8733,443.1996,1914.0
2024-01-26 10:45:00,448.42,448.62,448.22,448.62,3572.0,443.3083,443.506,443.1106,443.506,3572.0
2024-01-26 10:50:00,448.81,449.08,448.76,448.76,2502.0,443.6939,443.9608,443.6444,443.6444,2502.0
2024-01-26 10:55:00,448.95,449.44,448.71,449.44,3031.0,443.8323,444.3167,443.595,444.3167,3031.0
2024-01-26 11:00:00,449.14,449.21,448.76,448.76,4109.0,444.0201,444.0893,443.6444,443.6444,4109.0
2024-01-26 11:05:00,448.76,448.76,448.36,448.36,4702.0,443.6444,443.6444,443.249,443.249,4702.0
2024-01-26 11:10:00,448.26,448.51,448.06,448.12,5104.0,443.1501,443.3973,442.9524,443.0117,5104.0
2024-01-26 11:15:00,448.07,448.31,447.96,448.17,4867.0,442.9623,443.1996,442.8535,443.0612,4867.0
2024-01-26 11:20:00,448.04,448.29,448.0,448.18,4714.0,442.9326,443.1798,442.8931,443.071,4714.0
2024-01-26 11:25:00,448.29,448.74,448.28,448.73,4637.0,443.1798,443.6247,443.1699,443.6148,4637.0
2024-01-26 11:30:00,448.68,448.81,448.49,448.72,3879.0,443.5653,443.6939,443.3775,443.6049,3879.0
2024-01-26 11:35:00,448.78,448.78,448.28,448.47,4818.0,443.6642,443.6642,443.1699,443.3577,4818.0
2024-01-26 11:40:00,448.46,448.53,448.26,448.38,4254.0,443.3478,443.417,443.1501,443.2688,4254.0
2024-01-26 11:45:00,448.38,448.78,448.35,448.77,4412.0,443.2688,443.6642,443.2391,443.6543,4412.0
2024-01-26 11:50:00,448.82,448.88,448.5,448.88,5877.0,443.7037,443.7631,443.3874,443.7631,5877.0
2024-01-26 11:55:00,448.74,448.95,448.74,448.87,1680.0,443.6247,443.8323,443.6247,443.7532,1680.0
2024-01-26 12:00:00,448.88,449.08,448.75,449.06,3250.0,443.7631,443.9608,443.6345,443.941,3250.0
2024-01-26 12:05:00,448.98,449.18,448.71,448.79,2717.0,443.8619,444.0596,443.595,443.6741,2717.0
2024-01-26 12:10:00,448.69,448.74,448.46,448.74,831.0,443.5752,443.6247,443.3478,443.6247,831.0
2024-01-26 12:15:00,448.82,448.89,448.68,448.69,4796.0,443.7037,443.7729,443.5653,443.5752,4796.0
2024-01-26 12:20:00,448.65,448.74,448.21,448.25,2504.0,443.5357,443.6247,443.1007,443.1402,2504.0
2024-01-26 12:25:00,448.41,448.41,448.13,448.14,1287.0,443.2984,443.2984,443.0216,443.0315,1287.0
2024-01-26 12:30:00,448.18,448.18,447.77,447.86,2964.0,443.071,443.071,442.6657,442.7547,2964.0
2024-01-26 12:35:00,447.67,447.67,447.06,447.08,3435.0,442.5669,442.5669,441.9638,441.9836,3435.0
2024-01-26 12:40:00,447.2,447.2,446.9,446.96,1339.0,442.1022,442.1022,441.8056,441.8649,1339.0
2024-01-26 12:45:00,447.06,447.11,446.24,446.25,5072.0,441.9638,442.0132,441.1532,441.163,5072.0
2024-01-26 12:50:00,446.12,446.81,446.12,446.76,3828.0,441.0345,441.7167,441.0345,441.6672,3828.0
2024-01-26 12:55:00,446.67,446.84,446.59,446.66,2291.0,441.5783,441.7463,441.4992,441.5684,2291.0
2024-01-26 13:00:00,446.66,446.69,446.29,446.44,7560.0,441.5684,441.598,441.2026,441.3509,7560.0
2024-01-26 13:05:00,446.43,446.54,446.41,446.46,1400.0,441.341,441.4497,441.3212,441.3706,1400.0
2024-01-26 13:10:00,446.46,446.57,446.35,446.46,2073.0,441.3706,441.4794,441.2619,441.3706,2073.0
2024-01-26 13:15:00,446.53,446.53,446.31,446.31,1726.0,441.4398,441.4398,441.2224,441.2224,1726.0
2024-01-26 13:20:00,446.3,446.86,446.29,446.86,2143.0,441.2125,441.7661,441.2026,441.7661,2143.0
2024-01-26 13:25:00,446.75,446.76,446.58,446.71,5269.0,441.6573,441.6672,441.4893,441.6178,5269.0
2024-01-26 13:30:00,446.9,446.91,446.49,446.55,4664.0,441.8056,441.8155,441.4003,441.4596,4664.0
2024-01-26 13:35:00,446.54,446.61,446.37,446.37,977.0,441.4497,441.5189,441.2817,441.2817,977.0
2024-01-26 13:40:00,446.35,446.35,445.84,446.06,2651.0,441.2619,441.2619,440.7577,440.9752,2651.0
2024-01-26 13:45:00,446.06,446.06,445.75,445.98,2390.0,440.9752,440.9752,440.6687,440.8961,2390.0
2024-01-26 13:50:00,446.0,446.04,445.42,445.46,6326.0,440.9159,440.9554,440.3425,440.382,6326.0
2024-01-26 13:55:00,445.48,445.95,445.48,445.94,1911.0,440.4018,440.8665,440.4018,440.8566,1911.0
2024-01-26 14:00:00,445.94,446.42,445.83,446.4,2284.0,440.8566,441.3311,440.7478,441.3113,2284.0
2024-01-26 14:05:00,446.33,446.44,445.88,446.01,7666.0,441.2421,441.3509,440.7973,440.9258,7666.0
2024-01-26 14:10:00,446.14,446.3,445.86,445.86,1555.0,441.0543,441.2125,440.7775,440.7775,1555.0
2024-01-26 14:15:00,446.01,446.26,445.95,446.18,3229.0,440.9258,441.1729,440.8665,441.0938,3229.0
2024-01-26 14:20:00,446.14,446.14,445.74,445.95,2394.0,441.0543,441.0543,440.6589,440.8665,2394.0
2024-01-26 14:25:00,445.86,446.11,445.85,446.09,3290.0,440.7775,441.0246,440.7676,441.0049,3290.0
2024-01-26 14:30:00,446.09,446.19,445.87,445.94,3027.0,441.0049,441.1037,440.7874,440.8566,3027.0
2024-01-26 14:35:00,446.01,446.39,445.99,446.39,3024.0,440.9258,441.3014,440.906,441.3014,3024.0
2024-01-26 14:40:00,446.44,446.61,446.42,446.42,1944.0,441.3509,441.5189,441.3311,441.3311,1944.0
2024-01-26 14:45:00,446.43,446.81,446.43,446.81,3576.0,441.341,441.7167,441.341,441.7167,3576.0
2024-01-26 14:50:00,446.81,446.92,446.58,446.59,4533.0,441.7167,441.8254,441.4893,441.4992,4533.0
2024-01-26 14:55:00,446.49,446.8,446.33,446.75,7975.0,441.4003,441.7068,441.2421,441.6573,7975.0
2024-01-26 15:00:00,446.8,446.8,446.6,446.6,3518.0,441.7068,441.7068,441.509,441.509,3518.0
2024-01-26 15:05:00,446.6,446.6,446.45,446.47,2556.0,441.509,441.509,441.3608,441.3805,2556.0
2024-01-26 15:10:00,446.53,446.63,446.42,446.62,6100.0,441.4398,441.5387,441.3311,441.5288,6100.0
2024-01-26 15:15:00,446.7,446.7,446.52,446.55,2897.0,441.6079,441.6079,441.43,441.4596,2897.0
2024-01-26 15:20:00,446.49,446.65,446.12,446.25,9825.0,441.4003,441.5585,441.0345,441.163,9825.0
2024-01-26 15:25:00,446.33,446.58,446.3,446.3,3037.0,441.2421,441.4893,441.2125,441.2125,3037.0
2024-01-26 15:30:00,446.52,446.53,446.23,446.39,7864.0,441.43,441.4398,441.1433,441.3014,7864.0
2024-01-26 15:35:00,446.48,446.51,445.93,445.95,8690.0,441.3904,441.4201,440.8467,440.8665,8690.0
2024-01-26 15:40:00,445.94,446.25,445.84,446.24,3850.0,440.8566,441.163,440.7577,441.1532,3850.0
2024-01-26 15:45:00,446.25,446.37,446.03,446.28,7062.0,441.163,441.2817,440.9455,441.1927,7062.0
2024-01-26 15:50:00,446.35,446.49,445.94,446.2,8769.0,441.2619,441.4003,440.8566,441.1136,8769.0
2024-01-26 15:55:00,446.24,446.74,446.03,446.59,38540.0,441.1532,441.6475,440.9455,441.4992,38540.0
2024-01-29 09:30:00,447.93,450.62,447.58,450.44,22206.0,442.8239,445.4832,442.4779,445.3053,22206.0
2024-01-29 09:35:00,449.83,450.44,447.76,448.56,6275.0,444.7022,445.3053,442.6558,443.4467,6275.0
2024-01-29 09:40:00,449.07,449.24,448.76,448.78,5200.0,443.9509,444.119,443.6444,443.6642,5200.0
2024-01-29 09:45:00,448.78,449.07,448.59,448.86,13323.0,443.6642,443.9509,443.4764,443.7433,13323.0
2024-01-29 09:50:00,448.88,449.4,448.73,448.84,7841.0,443.7631,444.2771,443.6148,443.7235,7841.0
2024-01-29 09:55:00,449.14,449.33,448.54,449.3,6924.0,444.0201,444.2079,443.4269,444.1783,6924.0
2024-01-29 10:00:00,449.17,449.4,448.54,448.94,8666.0,444.0498,444.2771,443.4269,443.8224,8666.0
2024-01-29 10:05:00,449.04,449.29,448.69,449.16,4973.0,443.9212,444.1684,443.5752,444.0399,4973.0
2024-01-29 10:10:00,448.94,449.13,448.67,448.94,3205.0,443.8224,444.0102,443.5555,443.8224,3205.0
2024-01-29 10:15:00,449.01,449.14,448.83,448.9,2205.0,443.8916,444.0201,443.7136,443.7828,2205.0
2024-01-29 10:20:00,448.96,449.07,447.61,447.72,4060.0,443.8421,443.9509,442.5075,442.6163,4060.0
2024-01-29 10:25:00,447.69,447.86,447.39,447.79,3391.0,442.5866,442.7547,442.29,442.6855,3391.0
2024-01-29 10:30:00,447.77,447.91,446.91,446.91,4468.0,442.6657,442.8041,441.8155,441.8155,4468.0
2024-01-29 10:35:00,446.81,447.5,446.81,447.49,4486.0,441.7167,442.3988,441.7167,442.3889,4486.0
2024-01-29 10:40:00,447.42,447.42,446.45,446.46,6346.0,442.3197,442.3197,441.3608,441.3706,6346.0
2024-01-29 10:45:00,446.46,446.87,446.25,446.38,3481.0,441.3706,441.776,441.163,441.2916,3481.0
2024-01-29 10:50:00,446.59,446.84,446.42,446.73,2603.0,441.4992,441.7463,441.3311,441.6376,2603.0
2024-01-29 10:55:00,446.74,446.81,446.05,446.33,4275.0,441.6475,441.7167,440.9653,441.2421,4275.0
2024-01-29 11:00:00,446.44,446.61,446.23,446.47,2619.0,441.3509,441.5189,441.1433,441.3805,2619.0
2024-01-29 11:05:00,446.29,446.41,445.99,446.2,1909.0,441.2026,441.3212,440.906,441.1136,1909.0
2024-01-29 11:10:00,446.16,446.56,446.16,446.56,3817.0,441.0741,441.4695,441.0741,441.4695,3817.0
2024-01-29 11:15:00,446.41,446.67,446.29,446.64,2656.0,441.3212,441.5783,441.2026,441.5486,2656.0
2024-01-29 11:20:00,446.73,446.74,445.97,446.38,4263.0,441.6376,441.6475,440.8862,441.2916,4263.0
2024-01-29 11:25:00,446.31,446.51,446.24,446.38,3275.0,441.2224,441.4201,441.1532,441.2916,3275.0
2024-01-29 11:30:00,446.46,446.62,446.33,446.34,2565.0,441.3706,441.5288,441.2421,441.252,2565.0
2024-01-29 11:35:00,446.33,446.34,446.07,446.07,4257.0,441.2421,441.252,440.9851,440.9851,4257.0
2024-01-29 11:40:00,446.09,446.55,446.08,446.49,4037.0,441.0049,441.4596,440.995,441.4003,4037.0
2024-01-29 11:45:00,446.57,446.62,446.41,446.48,1456.0,441.4794,441.5288,441.3212,441.3904,1456.0
2024-01-29 11:50:00,446.53,446.66,446.42,446.61,3655.0,441.4398,441.5684,441.3311,441.5189,3655.0
2024-01-29 11:55:00,446.6,446.69,446.5,446.56,1851.0,441.509,441.598,441.4102,441.4695,1851.0
2024-01-29 12:00:00,446.55,446.57,446.3,446.34,2422.0,441.4596,441.4794,441.2125,441.252,2422.0
2024-01-29 12:05:00,446.34,446.6,446.25,446.46,6332.0,441.252,441.509,441.163,441.3706,6332.0
2024-01-29 12:10:00,446.47,446.47,446.24,446.26,985.0,441.3805,441.3805,441.1532,441.1729,985.0
2024-01-29 12:15:00,446.19,446.4,446.11,446.39,4954.0,441.1037,441.3113,441.0246,441.3014,4954.0
2024-01-29 12:20:00,446.33,446.51,446.09,446.4,4538.0,441.2421,441.4201,441.0049,441.3113,4538.0
2024-01-29 12:25:00,446.38,446.38,445.98,446.11,2495.0,441.2916,441.2916,440.8961,441.0246,2495.0
2024-01-29 12:30:00,446.02,446.3,445.98,446.1,14536.0,440.9357,441.2125,440.8961,441.0147,14536.0
2024-01-29 12:35:00,446.07,446.25,446.0,446.03,2653.0,440.9851,441.163,440.9159,440.9455,2653.0
2024-01-29 12:40:00,446.05,446.09,445.65,445.66,2329.0,440.9653,441.0049,440.5699,440.5798,2329.0
2024-01-29 12:45:00,445.63,445.7,445.0,445.05,5974.0,440.5501,440.6193,439.9273,439.9767,5974.0
2024-01-29 12:50:00,445.02,445.34,444.96,445.17,5498.0,439.9471,440.2634,439.8877,440.0954,5498.0
2024-01-29 12:55:00,445.28,445.36,445.09,445.19,3576.0,440.2041,440.2832,440.0163,440.1151,3576.0
2024-01-29 13:00:00,445.3,445.5,445.15,445.5,2562.0,440.2239,440.4216,440.0756,440.4216,2562.0
2024-01-29 13:05:00,445.51,445.52,445.27,445.38,5158.0,440.4315,440.4414,440.1942,440.303,5158.0
2024-01-29 13:10:00,445.27,445.5,445.19,445.5,8210.0,440.1942,440.4216,440.1151,440.4216,8210.0
2024-01-29 13:15:00,445.45,445.63,445.27,445.48,2443.0,440.3722,440.5501,440.1942,440.4018,2443.0
2024-01-29 13:20:00,445.48,445.65,445.43,445.52,5678.0,440.4018,440.5699,440.3524,440.4414,5678.0
2024-01-29 13:25:00,445.63,445.75,445.48,445.52,8168.0,440.5501,440.6687,440.4018,440.4414,8168.0
2024-01-29 13:30:00,445.6,445.6,445.36,445.38,4200.0,440.5204,440.5204,440.2832,440.303,4200.0
2024-01-29 13:35:00,445.23,445.51,445.23,445.45,3510.0,440.1547,440.4315,440.1547,440.3722,3510.0
2024-01-29 13:40:00,445.44,445.62,445.36,445.36,7423.0,440.3623,440.5402,440.2832,440.2832,7423.0
2024-01-29 13:45:00,445.52,445.82,445.51,445.76,3163.0,440.4414,440.7379,440.4315,440.6786,3163.0
2024-01-29 13:50:00,445.8,445.9,445.66,445.66,5307.0,440.7182,440.817,440.5798,440.5798,5307.0
2024-01-29 13:55:00,445.64,445.75,445.64,445.73,1100.0,440.56,440.6687,440.56,440.649,1100.0
2024-01-29 14:00:00,445.64,445.76,445.58,445.66,4983.0,440.56,440.6786,440.5007,440.5798,4983.0
2024-01-29 14:05:00,445.7,445.73,445.58,445.67,2371.0,440.6193,440.649,440.5007,440.5897,2371.0
2024-01-29 14:10:00,445.75,446.1,445.7,445.9,7987.0,440.6687,441.0147,440.6193,440.817,7987.0
2024-01-29 14:15:00,445.86,445.88,445.66,445.66,3504.0,440.7775,440.7973,440.5798,440.5798,3504.0
2024-01-29 14:20:00,445.74,446.09,445.74,445.89,4090.0,440.6589,441.0049,440.6589,440.8071,4090.0
2024-01-29 14:25:00,445.85,446.02,445.83,445.84,5093.0,440.7676,440.9357,440.7478,440.7577,5093.0
2024-01-29 14:30:00,445.9,445.9,445.8,445.82,3303.0,440.817,440.817,440.7182,440.7379,3303.0
2024-01-29 14:35:00,445.89,446.04,445.8,446.04,4026.0,440.8071,440.9554,440.7182,440.9554,4026.0
2024-01-29 14:40:00,446.03,446.05,445.75,445.95,9976.0,440.9455,440.9653,440.6687,440.8665,9976.0
2024-01-29 14:45:00,445.91,446.02,445.81,445.86,1857.0,440.8269,440.9357,440.7281,440.7775,1857.0
2024-01-29 14:50:00,445.92,446.01,445.76,445.83,4044.0,440.8368,440.9258,440.6786,440.7478,4044.0
2024-01-29 14:55:00,445.85,445.94,445.65,445.76,6606.0,440.7676,440.8566,440.5699,440.6786,6606.0
2024-01-29 15:00:00,445.77,446.68,445.77,446.39,15271.0,440.6885,441.5881,440.6885,441.3014,15271.0
2024-01-29 15:05:00,446.42,446.92,446.41,446.78,11697.0,441.3311,441.8254,441.3212,441.687,11697.0
2024-01-29 15:10:00,446.78,446.87,446.68,446.77,6829.0,441.687,441.776,441.5881,441.6771,6829.0
2024-01-29 15:15:00,446.73,447.9,446.73,447.9,3249.0,441.6376,442.7942,441.6376,442.7942,3249.0
2024-01-29 15:20:00,448.03,448.21,447.67,448.09,13838.0,442.9227,443.1007,442.5669,442.9821,13838.0
2024-01-29 15:25:00,448.13,448.76,448.13,448.36,11823.0,443.0216,443.6444,443.0216,443.249,11823.0
2024-01-29 15:30:00,448.35,448.47,448.14,448.14,8733.0,443.2391,443.3577,443.0315,443.0315,8733.0
2024-01-29 15:35:00,448.14,448.29,448.05,448.19,6416.0,443.0315,443.1798,442.9425,443.0809,6416.0
2024-01-29 15:40:00,448.1,448.29,448.01,448.03,6456.0,442.992,443.1798,442.903,442.9227,6456.0
2024-01-29 15:45:00,447.98,448.16,447.88,447.97,8749.0,442.8733,443.0513,442.7745,442.8634,8749.0
2024-01-29 15:50:00,447.89,449.07,447.89,448.98,17095.0,442.7843,443.9509,442.7843,443.8619,17095.0
2024-01-29 15:55:00,448.98,450.08,448.84,449.66,49362.0,443.8619,444.9494,443.7235,444.5342,49362.0
2024-01-30 09:30:00,450.19,450.36,449.53,450.1,40906.0,445.0581,445.2262,444.4056,444.9692,40906.0
2024-01-30 09:35:00,450.09,450.41,449.43,449.81,17528.0,444.9593,445.2756,444.3068,444.6825,17528.0
2024-01-30 09:40:00,449.88,450.05,449.01,449.75,11339.0,444.7517,444.9197,443.8916,444.6231,11339.0
2024-01-30 09:45:00,449.93,450.46,449.86,450.18,12450.0,444.8011,445.325,444.7319,445.0482,12450.0
2024-01-30 09:50:00,450.03,450.5,449.81,450.42,12015.0,444.8999,445.3646,444.6825,445.2855,12015.0
2024-01-30 09:55:00,450.42,450.68,450.16,450.55,13633.0,445.2855,445.5425,445.0285,445.414,13633.0
2024-01-30 10:00:00,450.25,450.28,449.49,449.55,16335.0,445.1174,445.1471,444.3661,444.4254,16335.0
2024-01-30 10:05:00,449.69,449.69,449.43,449.58,1168.0,444.5638,444.5638,444.3068,444.4551,1168.0
2024-01-30 10:10:00,449.44,449.7,449.2,449.29,4634.0,444.3167,444.5737,444.0794,444.1684,4634.0
2024-01-30 10:15:00,449.23,449.5,448.51,448.65,55956.0,444.1091,444.376,443.3973,443.5357,55956.0
2024-01-30 10:20:00,448.76,449.2,448.76,449.11,2831.0,443.6444,444.0794,443.6444,443.9904,2831.0
2024-01-30 10:25:00,449.04,449.16,448.8,448.93,4860.0,443.9212,444.0399,443.684,443.8125,4860.0
2024-01-30 10:30:00,448.78,448.78,448.5,448.66,1951.0,443.6642,443.6642,443.3874,443.5456,1951.0
2024-01-30 10:35:00,448.7,448.84,448.63,448.69,3183.0,443.5851,443.7235,443.5159,443.5752,3183.0
2024-01-30 10:40:00,448.69,449.2,448.69,448.96,5445.0,443.5752,444.0794,443.5752,443.8421,5445.0
2024-01-30 10:45:00,449.12,449.71,448.94,449.69,3400.0,444.0003,444.5836,443.8224,444.5638,3400.0
2024-01-30 10:50:00,449.63,449.92,449.57,449.92,1700.0,444.5045,444.7912,444.4452,444.7912,1700.0
2024-01-30 10:55:00,449.81,450.92,449.8,450.84,8089.0,444.6825,445.7798,444.6726,445.7007,8089.0
2024-01-30 11:00:00,450.99,451.16,450.84,450.95,4874.0,445.849,446.0171,445.7007,445.8095,4874.0
2024-01-30 11:05:00,450.98,451.19,450.94,451.03,2861.0,445.8391,446.0467,445.7996,445.8886,2861.0
2024-01-30 11:10:00,451.2,451.28,451.2,451.21,1305.0,446.0566,446.1357,446.0566,446.0665,1305.0
2024-01-30 11:15:00,451.34,451.47,451.3,451.46,1409.0,446.195,446.3235,446.1555,446.3136,1409.0
2024-01-30 11:20:00,451.26,451.59,451.19,451.39,3668.0,446.1159,446.4422,446.0467,446.2444,3668.0
2024-01-30 11:25:00,451.49,451.82,451.2,451.82,3365.0,446.3433,446.6695,446.0566,446.6695,3365.0
2024-01-30 11:30:00,451.77,451.86,451.57,451.6,4038.0,446.6201,446.7091,446.4224,446.4521,4038.0
2024-01-30 11:35:00,451.63,452.17,451.62,452.17,4416.0,446.4817,447.0156,446.4718,447.0156,4416.0
2024-01-30 11:40:00,452.26,452.52,452.26,452.43,22415.0,447.1045,447.3616,447.1045,447.2726,22415.0
2024-01-30 11:45:00,452.7,453.66,452.59,453.65,7205.0,447.5395,448.4886,447.4308,448.4787,7205.0
2024-01-30 11:50:00,453.65,453.71,453.34,453.71,2174.0,448.4787,448.538,448.1722,448.538,2174.0
2024-01-30 11:55:00,453.87,454.0,453.6,453.6,5535.0,448.6962,448.8247,448.4293,448.4293,5535.0
2024-01-30 12:00:00,453.62,453.71,453.41,453.45,2190.0,448.449,448.538,448.2414,448.281,2190.0
2024-01-30 12:05:00,453.4,453.4,453.12,453.16,462.0,448.2315,448.2315,447.9547,447.9943,462.0
2024-01-30 12:10:00,453.09,453.29,452.98,453.06,943.0,447.9251,448.1228,447.8163,447.8954,943.0
2024-01-30 12:15:00,452.96,452.97,452.72,452.97,1890.0,447.7965,447.8064,447.5593,447.8064,1890.0
2024-01-30 12:20:00,453.01,453.15,453.0,453.04,792.0,447.846,447.9844,447.8361,447.8756,792.0
2024-01-30 12:25:00,453.01,453.15,452.82,453.0,3655.0,447.846,447.9844,447.6581,447.8361,3655.0
2024-01-30 12:30:00,453.0,453.02,452.06,452.25,7429.0,447.8361,447.8559,446.9068,447.0946,7429.0
2024-01-30 12:35:00,452.24,452.32,452.18,452.31,500.0,447.0848,447.1638,447.0254,447.154,500.0
2024-01-30 12:40:00,452.49,452.74,452.49,452.74,1809.0,447.3319,447.5791,447.3319,447.5791,1809.0
2024-01-30 12:45:00,452.67,452.9,452.62,452.84,4885.0,447.5099,447.7372,447.4604,447.6779,4885.0
2024-01-30 12:50:00,452.83,453.0,452.79,453.0,700.0,447.668,447.8361,447.6285,447.8361,700.0
2024-01-30 12:55:00,453.0,453.0,452.61,452.62,2677.0,447.8361,447.8361,447.4505,447.4604,2677.0
2024-01-30 13:00:00,452.7,452.7,452.45,452.58,1716.0,447.5395,447.5395,447.2924,447.4209,1716.0
2024-01-30 13:05:00,452.63,452.64,452.41,452.41,1800.0,447.4703,447.4802,447.2528,447.2528,1800.0
2024-01-30 13:10:00,452.42,452.61,452.42,452.6,1020.0,447.2627,447.4505,447.2627,447.4407,1020.0
2024-01-30 13:15:00,452.6,452.82,452.6,452.82,2519.0,447.4407,447.6581,447.4407,447.6581,2519.0
2024-01-30 13:20:00,452.73,452.9,452.7,452.8,1806.0,447.5692,447.7372,447.5395,447.6384,1806.0
2024-01-30 13:25:00,452.81,452.92,452.73,452.73,500.0,447.6483,447.757,447.5692,447.5692,500.0
2024-01-30 13:30:00,452.97,453.23,452.85,452.85,10047.0,447.8064,448.0635,447.6878,447.6878,10047.0
2024-01-30 13:35:00,452.92,452.92,452.82,452.85,1183.0,447.757,447.757,447.6581,447.6878,1183.0
2024-01-30 13:40:00,452.87,453.23,452.82,453.17,3875.0,447.7076,448.0635,447.6581,448.0042,3875.0
2024-01-30 13:45:00,453.13,453.2,452.95,453.02,1981.0,447.9646,448.0338,447.7867,447.8559,1981.0
2024-01-30 13:50:00,452.89,453.06,452.88,453.01,1200.0,447.7273,447.8954,447.7175,447.846,1200.0
2024-01-30 13:55:00,453.05,453.39,453.01,453.34,3110.0,447.8855,448.2216,447.846,448.1722,3110.0
2024-01-30 14:00:00,453.32,453.49,453.04,453.13,5070.0,448.1524,448.3205,447.8756,447.9646,5070.0
2024-01-30 14:05:00,453.19,453.19,452.89,453.19,5646.0,448.0239,448.0239,447.7273,448.0239,5646.0
2024-01-30 14:10:00,453.13,453.82,453.02,453.69,3941.0,447.9646,448.6467,447.8559,448.5182,3941.0
2024-01-30 14:15:00,453.58,454.19,453.58,454.07,8938.0,448.4095,449.0125,448.4095,448.8939,8938.0
2024-01-30 14:20:00,453.97,454.49,453.96,454.49,2625.0,448.795,449.3091,448.7852,449.3091,2625.0
2024-01-30 14:25:00,454.48,454.63,454.32,454.56,3891.0,449.2992,449.4475,449.141,449.3783,3891.0
2024-01-30 14:30:00,454.56,454.86,454.56,454.71,3956.0,449.3783,449.6749,449.3783,449.5266,3956.0
2024-01-30 14:35:00,454.76,454.76,454.46,454.51,6622.0,449.576,449.576,449.2795,449.3289,6622.0
2024-01-30 14:40:00,454.51,454.68,454.47,454.65,3607.0,449.3289,449.4969,449.2893,449.4673,3607.0
2024-01-30 14:45:00,454.56,454.65,454.49,454.58,2363.0,449.3783,449.4673,449.3091,449.3981,2363.0
2024-01-30 14:50:00,454.65,454.74,454.49,454.7,3594.0,449.4673,449.5563,449.3091,449.5167,3594.0
2024-01-30 14:55:00,454.76,455.07,454.74,454.79,6121.0,449.576,449.8825,449.5563,449.6057,6121.0
2024-01-30 15:00:00,454.82,454.82,454.66,454.76,2374.0,449.6353,449.6353,449.4772,449.576,2374.0
2024-01-30 15:05:00,454.75,454.77,454.66,454.73,4448.0,449.5661,449.5859,449.4772,449.5464,4448.0
2024-01-30 15:10:00,454.78,454.94,454.52,454.89,5172.0,449.5958,449.754,449.3388,449.7045,5172.0
2024-01-30 15:15:00,454.79,454.88,454.78,454.85,1000.0,449.6057,449.6947,449.5958,449.665,1000.0
2024-01-30 15:20:00,454.9,455.05,454.7,454.97,5791.0,449.7144,449.8627,449.5167,449.7836,5791.0
2024-01-30 15:25:00,454.98,455.33,454.96,455.21,2301.0,449.7935,450.1395,449.7738,450.0209,2301.0
2024-01-30 15:30:00,455.2,455.2,454.79,454.83,7153.0,450.011,450.011,449.6057,449.6452,7153.0
2024-01-30 15:35:00,454.74,454.87,454.61,454.66,9390.0,449.5563,449.6848,449.4277,449.4772,9390.0
2024-01-30 15:40:00,454.65,454.74,454.48,454.58,7467.0,449.4673,449.5563,449.2992,449.3981,7467.0
2024-01-30 15:45:00,454.55,454.85,454.51,454.82,12588.0,449.3684,449.665,449.3289,449.6353,12588.0
2024-01-30 15:50:00,454.75,454.88,454.15,454.15,9752.0,449.5661,449.6947,448.973,448.973,9752.0
2024-01-30 15:55:00,454.24,454.66,453.87,454.48,49200.0,449.062,449.4772,448.6962,449.2992,49200.0
2024-01-31 09:30:00,455.01,456.45,455.01,455.24,21042.0,449.8232,451.2468,449.8232,450.0506,21042.0
2024-01-31 09:35:00,455.34,456.15,455.34,455.96,4551.0,450.1494,450.9502,450.1494,450.7624,4551.0
2024-01-31 09:40:00,455.61,455.82,455.14,455.14,8165.0,450.4163,450.6239,449.9517,449.9517,8165.0
2024-01-31 09:45:00,455.05,455.41,454.55,454.55,4234.0,449.8627,450.2186,449.3684,449.3684,4234.0
2024-01-31 09:50:00,454.69,455.16,454.48,454.74,8361.0,449.5068,449.9715,449.2992,449.5563,8361.0
2024-01-31 09:55:00,454.64,455.42,454.39,455.41,5928.0,449.4574,450.2285,449.2102,450.2186,5928.0
2024-01-31 10:00:00,455.32,455.63,455.23,455.55,8682.0,450.1296,450.4361,450.0407,450.357,8682.0
2024-01-31 10:05:00,455.6,455.84,455.49,455.55,2423.0,450.4065,450.6437,450.2977,450.357,2423.0
2024-01-31 10:10:00,455.64,456.01,455.21,455.47,4350.0,450.446,450.8118,450.0209,450.2779,4350.0
2024-01-31 10:15:00,455.3,456.92,455.23,456.67,10188.0,450.1099,451.7114,450.0407,451.4643,10188.0
2024-01-31 10:20:00,456.68,457.0,456.23,456.29,8996.0,451.4741,451.7905,451.0293,451.0886,8996.0
2024-01-31 10:25:00,456.35,457.13,456.33,456.55,15342.0,451.1479,451.919,451.1281,451.3456,15342.0
2024-01-31 10:30:00,456.53,457.19,456.36,456.37,13264.0,451.3259,451.9783,451.1578,451.1677,13264.0
2024-01-31 10:35:00,456.19,456.47,455.73,456.3,4495.0,450.9897,451.2665,450.535,451.0985,4495.0
2024-01-31 10:40:00,456.15,456.36,455.73,455.76,4972.0,450.9502,451.1578,450.535,450.5646,4972.0
2024-01-31 10:45:00,455.71,455.86,455.11,455.23,3870.0,450.5152,450.6635,449.922,450.0407,3870.0
2024-01-31 10:50:00,455.11,455.51,455.1,455.5,3880.0,449.922,450.3175,449.9122,450.3076,3880.0
2024-01-31 10:55:00,455.57,455.72,455.37,455.72,4554.0,450.3768,450.5251,450.1791,450.5251,4554.0
2024-01-31 11:00:00,455.72,456.13,455.69,456.07,3851.0,450.5251,450.9304,450.4954,450.8711,3851.0
2024-01-31 11:05:00,456.06,456.13,455.67,455.75,5185.0,450.8612,450.9304,450.4757,450.5547,5185.0
2024-01-31 11:10:00,455.64,455.81,455.42,455.65,8331.0,450.446,450.6141,450.2285,450.4559,8331.0
2024-01-31 11:15:00,455.64,456.05,455.58,456.0,10959.0,450.446,450.8513,450.3867,450.8019,10959.0
2024-01-31 11:20:00,456.02,456.25,455.57,455.66,8760.0,450.8217,451.049,450.3768,450.4658,8760.0
2024-01-31 11:25:00,455.65,456.11,455.53,455.92,11230.0,450.4559,450.9106,450.3373,450.7228,11230.0
2024-01-31 11:30:00,455.87,455.87,455.6,455.86,5935.0,450.6734,450.6734,450.4065,450.6635,5935.0
2024-01-31 11:35:00,455.87,455.87,455.52,455.53,8396.0,450.6734,450.6734,450.3274,450.3373,8396.0
2024-01-31 11:40:00,455.65,455.65,454.29,454.5,5026.0,450.4559,450.4559,449.1114,449.319,5026.0
2024-01-31 11:45:00,454.44,454.69,454.13,454.25,6156.0,449.2597,449.5068,448.9532,449.0718,6156.0
2024-01-31 11:50:00,454.27,454.27,453.82,454.14,4870.0,449.0916,449.0916,448.6467,448.9631,4870.0
2024-01-31 11:55:00,454.17,454.68,454.17,454.65,3131.0,448.9928,449.4969,448.9928,449.4673,3131.0
2024-01-31 12:00:00,454.73,454.73,454.6,454.69,805.0,449.5464,449.5464,449.4179,449.5068,805.0
2024-01-31 12:05:00,454.71,455.37,454.67,455.09,9174.0,449.5266,450.1791,449.4871,449.9023,9174.0
2024-01-31 12:10:00,455.15,455.17,454.89,455.03,4163.0,449.9616,449.9814,449.7045,449.843,4163.0
2024-01-31 12:15:00,455.07,455.16,454.93,455.08,2325.0,449.8825,449.9715,449.7441,449.8924,2325.0
2024-01-31 12:20:00,455.07,455.07,454.62,454.72,4110.0,449.8825,449.8825,449.4376,449.5365,4110.0
2024-01-31 12:25:00,454.74,454.96,454.7,454.9,3813.0,449.5563,449.7738,449.5167,449.7144,3813.0
2024-01-31 12:30:00,454.99,455.08,454.28,454.28,4118.0,449.8034,449.8924,449.1015,449.1015,4118.0
2024-01-31 12:35:00,454.24,454.33,453.55,453.81,4525.0,449.062,449.1509,448.3798,448.6369,4525.0
2024-01-31 12:40:00,453.74,454.33,453.6,454.1,2635.0,448.5677,449.1509,448.4293,448.9236,2635.0
2024-01-31 12:45:00,454.08,454.21,454.04,454.14,1100.0,448.9038,449.0323,448.8642,448.9631,1100.0
2024-01-31 12:50:00,454.28,454.49,454.28,454.49,2802.0,449.1015,449.3091,449.1015,449.3091,2802.0
2024-01-31 12:55:00,454.51,454.93,454.5,454.93,1635.0,449.3289,449.7441,449.319,449.7441,1635.0
2024-01-31 13:00:00,454.85,454.89,454.69,454.75,2244.0,449.665,449.7045,449.5068,449.5661,2244.0
2024-01-31 13:05:00,454.72,454.99,454.72,454.99,2217.0,449.5365,449.8034,449.5365,449.8034,2217.0
2024-01-31 13:10:00,454.84,454.97,454.58,454.97,3222.0,449.6551,449.7836,449.3981,449.7836,3222.0
2024-01-31 13:15:00,454.91,455.03,454.71,454.71,793.0,449.7243,449.843,449.5266,449.5266,793.0
2024-01-31 13:20:00,454.82,454.9,454.53,454.55,4163.0,449.6353,449.7144,449.3487,449.3684,4163.0
2024-01-31 13:25:00,454.71,454.77,454.51,454.52,3348.0,449.5266,449.5859,449.3289,449.3388,3348.0
2024-01-31 13:30:00,454.41,454.5,454.21,454.31,1400.0,449.23,449.319,449.0323,449.1312,1400.0
2024-01-31 13:35:00,454.31,454.37,453.91,453.98,2670.0,449.1312,449.1905,448.7357,448.8049,2670.0
2024-01-31 13:40:00,453.88,454.09,453.87,453.93,1567.0,448.7061,448.9137,448.6962,448.7555,1567.0
2024-01-31 13:45:00,454.02,454.22,454.02,454.14,1705.0,448.8445,449.0422,448.8445,448.9631,1705.0
2024-01-31 13:50:00,454.14,454.24,453.98,453.98,2241.0,448.9631,449.062,448.8049,448.8049,2241.0
2024-01-31 13:55:00,453.9,454.22,453.9,454.12,1613.0,448.7258,449.0422,448.7258,448.9433,1613.0
2024-01-31 14:00:00,454.2,454.29,451.82,451.83,8467.0,449.0224,449.1114,446.6695,446.6794,8467.0
2024-01-31 14:05:00,452.4,453.01,452.03,452.52,2632.0,447.2429,447.846,446.8772,447.3616,2632.0
2024-01-31 14:10:00,452.58,453.24,452.12,452.65,9038.0,447.4209,448.0734,446.9661,447.4901,9038.0
2024-01-31 14:15:00,452.65,452.65,451.39,451.39,1858.0,447.4901,447.4901,446.2444,446.2444,1858.0
2024-01-31 14:20:00,451.53,451.9,451.49,451.62,2742.0,446.3829,446.7486,446.3433,446.4718,2742.0
2024-01-31 14:25:00,451.82,452.29,451.81,452.29,3618.0,446.6695,447.1342,446.6597,447.1342,3618.0
2024-01-31 14:30:00,452.31,452.85,452.01,452.64,5198.0,447.154,447.6878,446.8574,447.4802,5198.0
2024-01-31 14:35:00,452.78,453.27,451.81,453.12,5161.0,447.6186,448.103,446.6597,447.9547,5161.0
2024-01-31 14:40:00,453.4,453.96,453.36,453.71,3481.0,448.2315,448.7852,448.192,448.538,3481.0
2024-01-31 14:45:00,453.67,454.07,452.28,452.28,6834.0,448.4985,448.8939,447.1243,447.1243,6834.0
2024-01-31 14:50:00,452.53,452.53,450.98,451.63,4204.0,447.3715,447.3715,445.8391,446.4817,4204.0
2024-01-31 14:55:00,451.55,452.0,451.17,451.4,3104.0,446.4026,446.8475,446.027,446.2543,3104.0
2024-01-31 15:00:00,451.42,451.44,449.19,449.19,5146.0,446.2741,446.2939,444.0695,444.0695,5146.0
2024-01-31 15:05:00,449.22,449.5,448.33,449.36,9323.0,444.0992,444.376,443.2193,444.2376,9323.0
2024-01-31 15:10:00,449.35,449.82,448.81,449.81,3916.0,444.2277,444.6923,443.6939,444.6825,3916.0
2024-01-31 15:15:00,449.46,449.63,448.68,448.9,4967.0,444.3364,444.5045,443.5653,443.7828,4967.0
2024-01-31 15:20:00,449.05,450.14,448.88,449.69,6574.0,443.9311,445.0087,443.7631,444.5638,6574.0
2024-01-31 15:25:00,449.54,449.96,449.49,449.67,2936.0,444.4155,444.8307,444.3661,444.5441,2936.0
2024-01-31 15:30:00,449.53,449.7,448.32,448.47,5145.0,444.4056,444.5737,443.2094,443.3577,5145.0
2024-01-31 15:35:00,448.51,448.65,447.96,448.62,5754.0,443.3973,443.5357,442.8535,443.506,5754.0
2024-01-31 15:40:00,448.54,448.7,448.29,448.49,5476.0,443.4269,443.5851,443.1798,443.3775,5476.0
2024-01-31 15:45:00,448.26,448.58,448.09,448.44,9354.0,443.1501,443.4665,442.9821,443.3281,9354.0
2024-01-31 15:50:00,448.53,449.49,448.53,449.49,12094.0,443.417,444.3661,443.417,444.3661,12094.0
2024-01-31 15:55:00,449.68,449.74,448.15,448.25,71229.0,444.5539,444.6133,443.0414,443.1402,71229.0
2024-02-01 09:30:00,448.35,449.05,447.85,448.4,26764.0,443.2391,443.9311,442.7448,443.2885,26764.0
2024-02-01 09:35:00,448.56,449.29,447.72,448.96,13630.0,443.4467,444.1684,442.6163,443.8421,13630.0
2024-02-01 09:40:00,448.73,449.22,447.87,449.22,9852.0,443.6148,444.0992,442.7646,444.0992,9852.0
2024-02-01 09:45:00,448.86,450.12,448.86,449.53,12554.0,443.7433,444.9889,443.7433,444.4056,12554.0
2024-02-01 09:50:00,449.53,450.77,449.51,450.62,6776.0,444.4056,445.6315,444.3859,445.4832,6776.0
2024-02-01 09:55:00,450.62,451.17,450.47,450.97,8556.0,445.4832,446.027,445.3349,445.8292,8556.0
2024-02-01 10:00:00,450.97,451.18,450.2,451.02,5401.0,445.8292,446.0368,445.068,445.8787,5401.0
2024-02-01 10:05:00,451.07,452.56,450.85,452.56,4888.0,445.9281,447.4011,445.7106,447.4011,4888.0
2024-02-01 10:10:00,452.56,452.89,451.5,451.85,7413.0,447.4011,447.7273,446.3532,446.6992,7413.0
2024-02-01 10:15:00,451.78,452.61,451.78,452.17,3290.0,446.63,447.4505,446.63,447.0156,3290.0
2024-02-01 10:20:00,451.85,451.94,450.44,451.1,8886.0,446.6992,446.7882,445.3053,445.9578,8886.0
2024-02-01 10:25:00,451.04,451.82,450.42,451.75,7409.0,445.8984,446.6695,445.2855,446.6003,7409.0
2024-02-01 10:30:00,451.74,452.19,451.69,452.19,6334.0,446.5905,447.0353,446.541,447.0353,6334.0
2024-02-01 10:35:00,452.0,452.26,451.77,451.77,3681.0,446.8475,447.1045,446.6201,446.6201,3681.0
2024-02-01 10:40:00,451.37,451.47,451.06,451.37,3250.0,446.2247,446.3235,445.9182,446.2247,3250.0
2024-02-01 10:45:00,451.55,451.55,451.19,451.32,3941.0,446.4026,446.4026,446.0467,446.1752,3941.0
2024-02-01 10:50:00,451.26,451.26,449.0,449.03,18029.0,446.1159,446.1159,443.8817,443.9113,18029.0
2024-02-01 10:55:00,449.23,449.39,448.92,449.0,5031.0,444.1091,444.2672,443.8026,443.8817,5031.0
2024-02-01 11:00:00,448.63,449.59,448.63,449.47,4774.0,443.5159,444.465,443.5159,444.3463,4774.0
2024-02-01 11:05:00,449.5,449.88,449.46,449.57,3300.0,444.376,444.7517,444.3364,444.4452,3300.0
2024-02-01 11:10:00,449.76,449.81,448.87,448.95,3007.0,444.633,444.6825,443.7532,443.8323,3007.0
2024-02-01 11:15:00,448.95,449.61,448.95,449.44,3502.0,443.8323,444.4847,443.8323,444.3167,3502.0
2024-02-01 11:20:00,449.38,450.2,449.38,450.11,3043.0,444.2574,445.068,444.2574,444.979,3043.0
2024-02-01 11:25:00,450.34,450.67,450.28,450.59,2883.0,445.2064,445.5327,445.1471,445.4536,2883.0
2024-02-01 11:30:00,450.7,451.28,450.7,451.18,2606.0,445.5623,446.1357,445.5623,446.0368,2606.0
2024-02-01 11:35:00,451.3,451.45,450.87,451.42,3500.0,446.1555,446.3038,445.7304,446.2741,3500.0
2024-02-01 11:40:00,451.42,451.76,451.42,451.63,2704.0,446.2741,446.6102,446.2741,446.4817,2704.0
2024-02-01 11:45:00,451.51,451.69,451.45,451.56,2717.0,446.3631,446.541,446.3038,446.4125,2717.0
2024-02-01 11:50:00,451.69,452.05,451.69,452.05,2300.0,446.541,446.8969,446.541,446.8969,2300.0
2024-02-01 11:55:00,452.05,452.31,451.8,451.92,6540.0,446.8969,447.154,446.6498,446.7684,6540.0
2024-02-01 12:00:00,451.93,452.75,451.92,452.56,4400.0,446.7783,447.5889,446.7684,447.4011,4400.0
2024-02-01 12:05:00,452.79,453.29,452.78,453.17,8365.0,447.6285,448.1228,447.6186,448.0042,8365.0
2024-02-01 12:10:00,453.19,453.39,452.63,452.64,3567.0,448.0239,448.2216,447.4703,447.4802,3567.0
2024-02-01 12:15:00,452.56,452.57,452.24,452.24,1510.0,447.4011,447.411,447.0848,447.0848,1510.0
2024-02-01 12:20:00,452.25,452.76,452.25,452.76,2827.0,447.0946,447.5988,447.0946,447.5988,2827.0
2024-02-01 12:25:00,452.99,453.0,452.81,452.84,1695.0,447.8262,447.8361,447.6483,447.6779,1695.0
2024-02-01 12:30:00,453.06,453.21,453.0,453.21,1131.0,447.8954,448.0437,447.8361,448.0437,1131.0
2024-02-01 12:35:00,453.2,453.69,453.17,453.69,2633.0,448.0338,448.5182,448.0042,448.5182,2633.0
2024-02-01 12:40:00,453.79,454.35,453.78,454.29,3283.0,448.6171,449.1707,448.6072,449.1114,3283.0
2024-02-01 12:45:00,454.24,455.0,454.07,455.0,3150.0,449.062,449.8133,448.8939,449.8133,3150.0
2024-02-01 12:50:00,455.1,455.65,455.05,455.61,1302.0,449.9122,450.4559,449.8627,450.4163,1302.0
2024-02-01 12:55:00,455.91,456.0,455.03,455.34,5264.0,450.7129,450.8019,449.843,450.1494,5264.0
2024-02-01 13:00:00,455.48,455.66,454.93,454.94,2840.0,450.2878,450.4658,449.7441,449.754,2840.0
2024-02-01 13:05:00,455.07,455.07,454.56,454.65,1319.0,449.8825,449.8825,449.3783,449.4673,1319.0
2024-02-01 13:10:00,455.04,455.31,455.0,455.27,2067.0,449.8528,450.1198,449.8133,450.0802,2067.0
2024-02-01 13:15:00,455.19,455.19,454.96,455.06,531.0,450.0011,450.0011,449.7738,449.8726,531.0
2024-02-01 13:20:00,455.06,455.06,454.56,454.56,1986.0,449.8726,449.8726,449.3783,449.3783,1986.0
2024-02-01 13:25:00,454.87,454.98,454.78,454.94,3515.0,449.6848,449.7935,449.5958,449.754,3515.0
2024-02-01 13:30:00,455.0,455.51,454.97,455.44,2904.0,449.8133,450.3175,449.7836,450.2483,2904.0
2024-02-01 13:35:00,455.4,455.44,454.24,454.59,7385.0,450.2087,450.2483,449.062,449.408,7385.0
2024-02-01 13:40:00,454.29,454.78,454.25,454.72,5227.0,449.1114,449.5958,449.0718,449.5365,5227.0
2024-02-01 13:45:00,454.72,454.73,454.16,454.51,4756.0,449.5365,449.5464,448.9829,449.3289,4756.0
2024-02-01 13:50:00,454.47,454.86,454.47,454.72,1840.0,449.2893,449.6749,449.2893,449.5365,1840.0
2024-02-01 13:55:00,454.72,455.22,454.71,455.22,1401.0,449.5365,450.0308,449.5266,450.0308,1401.0
2024-02-01 14:00:00,455.35,455.51,455.18,455.51,1595.0,450.1593,450.3175,449.9912,450.3175,1595.0
2024-02-01 14:05:00,455.54,455.76,455.43,455.65,2446.0,450.3471,450.5646,450.2384,450.4559,2446.0
2024-02-01 14:10:00,455.71,455.71,455.22,455.37,3780.0,450.5152,450.5152,450.0308,450.1791,3780.0
2024-02-01 14:15:00,455.35,455.58,455.19,455.5,1863.0,450.1593,450.3867,450.0011,450.3076,1863.0
2024-02-01 14:20:00,455.55,455.56,455.36,455.46,3211.0,450.357,450.3669,450.1692,450.2681,3211.0
2024-02-01 14:25:00,455.44,455.71,455.32,455.66,3000.0,450.2483,450.5152,450.1296,450.4658,3000.0
2024-02-01 14:30:00,455.66,455.75,455.28,455.28,1956.0,450.4658,450.5547,450.0901,450.0901,1956.0
2024-02-01 14:35:00,455.35,455.82,455.35,455.76,1361.0,450.1593,450.6239,450.1593,450.5646,1361.0
2024-02-01 14:40:00,455.9,456.09,455.88,456.09,1700.0,450.703,450.8909,450.6833,450.8909,1700.0
2024-02-01 14:45:00,456.08,456.73,456.07,456.17,3590.0,450.881,451.5236,450.8711,450.97,3590.0
2024-02-01 14:50:00,456.32,456.49,456.28,456.36,2283.0,451.1182,451.2863,451.0787,451.1578,2283.0
2024-02-01 14:55:00,456.47,456.63,456.4,456.46,3263.0,451.2665,451.4247,451.1973,451.2567,3263.0
2024-02-01 15:00:00,456.57,456.94,456.5,456.94,2533.0,451.3654,451.7312,451.2962,451.7312,2533.0
2024-02-01 15:05:00,456.92,457.21,456.71,456.84,2752.0,451.7114,451.9981,451.5038,451.6323,2752.0
2024-02-01 15:10:00,456.91,457.0,456.58,457.0,4300.0,451.7015,451.7905,451.3753,451.7905,4300.0
2024-02-01 15:15:00,457.0,457.14,456.92,457.09,4282.0,451.7905,451.9289,451.7114,451.8795,4282.0
2024-02-01 15:20:00,457.09,457.16,456.96,457.06,4732.0,451.8795,451.9487,451.751,451.8498,4732.0
2024-02-01 15:25:00,457.03,457.21,456.73,456.81,4203.0,451.8202,451.9981,451.5236,451.6027,4203.0
2024-02-01 15:30:00,456.81,456.93,456.74,456.92,5599.0,451.6027,451.7213,451.5335,451.7114,5599.0
2024-02-01 15:35:00,456.97,457.2,456.88,457.19,4660.0,451.7608,451.9882,451.6719,451.9783,4660.0
2024-02-01 15:40:00,457.21,457.46,457.21,457.29,6967.0,451.9981,452.2453,451.9981,452.0772,6967.0
2024-02-01 15:45:00,457.35,457.42,456.68,456.68,8802.0,452.1365,452.2057,451.4741,451.4741,8802.0
2024-02-01 15:50:00,456.87,456.97,456.22,456.8,11751.0,451.662,451.7608,451.0194,451.5928,11751.0
2024-02-01 15:55:00,456.99,457.41,456.99,457.08,34503.0,451.7806,452.1958,451.7806,451.8696,34503.0
2024-02-02 09:30:00,455.0,456.73,451.79,451.79,43611.0,449.8133,451.5236,446.6399,446.6399,43611.0
2024-02-02 09:35:00,452.25,452.92,451.12,451.9,10143.0,447.0946,447.757,445.9775,446.7486,10143.0
2024-02-02 09:40:00,452.0,452.0,450.29,451.49,5796.0,446.8475,446.8475,445.157,446.3433,5796.0
2024-02-02 09:45:00,451.44,452.29,450.66,450.78,9720.0,446.2939,447.1342,445.5228,445.6414,9720.0
2024-02-02 09:50:00,450.63,450.96,449.91,450.9,6637.0,445.4931,445.8193,444.7813,445.76,6637.0
2024-02-02 09:55:00,451.14,451.76,451.12,451.13,4334.0,445.9973,446.6102,445.9775,445.9874,4334.0
2024-02-02 10:00:00,450.83,451.29,450.12,450.64,12060.0,445.6908,446.1456,444.9889,445.503,12060.0
2024-02-02 10:05:00,450.52,450.53,449.47,449.84,9747.0,445.3844,445.3942,444.3463,444.7121,9747.0
2024-02-02 10:10:00,449.5,450.35,449.5,450.21,14018.0,444.376,445.2163,444.376,445.0779,14018.0
2024-02-02 10:15:00,450.09,450.16,448.66,448.94,6976.0,444.9593,445.0285,443.5456,443.8224,6976.0
2024-02-02 10:20:00,448.67,448.99,448.18,448.99,8476.0,443.5555,443.8718,443.071,443.8718,8476.0
2024-02-02 10:25:00,449.01,449.89,448.62,449.89,8855.0,443.8916,444.7615,443.506,444.7615,8855.0
2024-02-02 10:30:00,449.86,450.26,449.57,449.93,3690.0,444.7319,445.1273,444.4452,444.8011,3690.0
2024-02-02 10:35:00,449.95,450.08,449.34,449.74,6209.0,444.8209,444.9494,444.2178,444.6133,6209.0
2024-02-02 10:40:00,449.73,451.38,449.73,451.26,8739.0,444.6034,446.2346,444.6034,446.1159,8739.0
2024-02-02 10:45:00,451.52,451.99,451.26,451.99,5431.0,446.373,446.8376,446.1159,446.8376,5431.0
2024-02-02 10:50:00,451.85,452.14,451.69,452.08,5614.0,446.6992,446.9859,446.541,446.9266,5614.0
2024-02-02 10:55:00,452.2,452.22,451.88,451.97,11254.0,447.0452,447.065,446.7289,446.8178,11254.0
2024-02-02 11:00:00,452.11,452.12,451.5,451.72,6808.0,446.9562,446.9661,446.3532,446.5707,6808.0
2024-02-02 11:05:00,451.75,452.37,451.64,452.06,11965.0,446.6003,447.2133,446.4916,446.9068,11965.0
2024-02-02 11:10:00,452.06,452.27,451.85,452.03,6287.0,446.9068,447.1144,446.6992,446.8772,6287.0
2024-02-02 11:15:00,452.18,452.21,451.87,451.91,32566.0,447.0254,447.0551,446.719,446.7585,32566.0
2024-02-02 11:20:00,451.89,452.15,451.74,451.92,8876.0,446.7387,446.9958,446.5905,446.7684,8876.0
2024-02-02 11:25:00,452.04,452.4,451.69,452.39,17396.0,446.887,447.2429,446.541,447.233,17396.0
2024-02-02 11:30:00,452.33,452.78,452.33,452.72,11385.0,447.1737,447.6186,447.1737,447.5593,11385.0
2024-02-02 11:35:00,452.77,453.06,452.72,453.02,19211.0,447.6087,447.8954,447.5593,447.8559,19211.0
2024-02-02 11:40:00,453.02,453.28,452.99,453.0,7087.0,447.8559,448.1129,447.8262,447.8361,7087.0
2024-02-02 11:45:00,453.0,453.1,452.88,453.0,14185.0,447.8361,447.935,447.7175,447.8361,14185.0
2024-02-02 11:50:00,452.99,453.43,452.96,453.29,9408.0,447.8262,448.2612,447.7965,448.1228,9408.0
2024-02-02 11:55:00,453.36,453.36,452.61,452.61,10227.0,448.192,448.192,447.4505,447.4505,10227.0
2024-02-02 12:00:00,452.61,452.74,452.34,452.4,8415.0,447.4505,447.5791,447.1836,447.2429,8415.0
2024-02-02 12:05:00,452.4,452.47,451.89,451.95,9135.0,447.2429,447.3121,446.7387,446.7981,9135.0
2024-02-02 12:10:00,451.87,452.86,451.87,452.69,5353.0,446.719,447.6977,446.719,447.5296,5353.0
2024-02-02 12:15:00,452.63,453.04,452.63,453.04,1524.0,447.4703,447.8756,447.4703,447.8756,1524.0
2024-02-02 12:20:00,453.02,453.54,453.02,453.32,2656.0,447.8559,448.3699,447.8559,448.1524,2656.0
2024-02-02 12:25:00,453.43,453.49,453.04,453.39,6906.0,448.2612,448.3205,447.8756,448.2216,6906.0
2024-02-02 12:30:00,453.48,453.78,453.4,453.48,18224.0,448.3106,448.6072,448.2315,448.3106,18224.0
2024-02-02 12:35:00,453.61,453.94,453.57,453.94,5847.0,448.4391,448.7654,448.3996,448.7654,5847.0
2024-02-02 12:40:00,453.74,453.96,452.29,452.3,18420.0,448.5677,448.7852,447.1342,447.1441,18420.0
2024-02-02 12:45:00,452.17,452.74,451.63,452.58,7440.0,447.0156,447.5791,446.4817,447.4209,7440.0
2024-02-02 12:50:00,452.47,452.69,451.81,452.31,5909.0,447.3121,447.5296,446.6597,447.154,5909.0
2024-02-02 12:55:00,452.49,453.16,452.45,453.16,6160.0,447.3319,447.9943,447.2924,447.9943,6160.0
2024-02-02 13:00:00,453.16,453.48,453.03,453.05,6409.0,447.9943,448.3106,447.8658,447.8855,6409.0
2024-02-02 13:05:00,453.2,453.45,452.73,452.96,10272.0,448.0338,448.281,447.5692,447.7965,10272.0
2024-02-02 13:10:00,452.97,453.3,452.78,453.13,11225.0,447.8064,448.1327,447.6186,447.9646,11225.0
2024-02-02 13:15:00,453.21,453.59,453.06,453.45,2445.0,448.0437,448.4194,447.8954,448.281,2445.0
2024-02-02 13:20:00,453.56,453.83,453.41,453.71,3296.0,448.3897,448.6566,448.2414,448.538,3296.0
2024-02-02 13:25:00,453.6,453.65,452.8,452.9,4408.0,448.4293,448.4787,447.6384,447.7372,4408.0
2024-02-02 13:30:00,452.9,453.19,452.8,453.19,8561.0,447.7372,448.0239,447.6384,448.0239,8561.0
2024-02-02 13:35:00,453.28,454.3,453.28,453.94,12016.0,448.1129,449.1213,448.1129,448.7654,12016.0
2024-02-02 13:40:00,453.96,454.27,453.87,454.18,8960.0,448.7852,449.0916,448.6962,449.0026,8960.0
2024-02-02 13:45:00,454.13,454.58,454.08,454.27,4389.0,448.9532,449.3981,448.9038,449.0916,4389.0
2024-02-02 13:50:00,454.44,454.76,454.12,454.31,3119.0,449.2597,449.576,448.9433,449.1312,3119.0
2024-02-02 13:55:00,454.17,454.48,453.82,453.82,5856.0,448.9928,449.2992,448.6467,448.6467,5856.0
2024-02-02 14:00:00,454.0,454.86,453.91,454.53,7640.0,448.8247,449.6749,448.7357,449.3487,7640.0
2024-02-02 14:05:00,454.48,454.83,454.48,454.75,2700.0,449.2992,449.6452,449.2992,449.5661,2700.0
2024-02-02 14:10:00,454.85,455.63,454.76,455.49,8026.0,449.665,450.4361,449.576,450.2977,8026.0
2024-02-02 14:15:00,455.53,455.98,455.53,455.57,9116.0,450.3373,450.7821,450.3373,450.3768,9116.0
2024-02-02 14:20:00,455.58,455.64,455.02,455.02,14868.0,450.3867,450.446,449.8331,449.8331,14868.0
2024-02-02 14:25:00,455.17,455.22,454.9,455.0,5333.0,449.9814,450.0308,449.7144,449.8133,5333.0
2024-02-02 14:30:00,454.93,455.35,454.82,455.35,7764.0,449.7441,450.1593,449.6353,450.1593,7764.0
2024-02-02 14:35:00,455.43,455.43,455.09,455.2,8424.0,450.2384,450.2384,449.9023,450.011,8424.0
2024-02-02 14:40:00,455.28,455.75,455.18,455.42,9293.0,450.0901,450.5547,449.9912,450.2285,9293.0
2024-02-02 14:45:00,455.42,455.59,455.29,455.42,7195.0,450.2285,450.3966,450.1,450.2285,7195.0
2024-02-02 14:50:00,455.43,455.63,455.31,455.45,4397.0,450.2384,450.4361,450.1198,450.2582,4397.0
2024-02-02 14:55:00,455.35,455.94,455.31,455.92,5109.0,450.1593,450.7426,450.1198,450.7228,5109.0
2024-02-02 15:00:00,455.86,455.93,455.61,455.61,5025.0,450.6635,450.7327,450.4163,450.4163,5025.0
2024-02-02 15:05:00,455.61,455.96,455.61,455.96,9011.0,450.4163,450.7624,450.4163,450.7624,9011.0
2024-02-02 15:10:00,455.89,456.06,455.6,455.61,6758.0,450.6931,450.8612,450.4065,450.4163,6758.0
2024-02-02 15:15:00,455.6,455.89,455.58,455.89,5191.0,450.4065,450.6931,450.3867,450.6931,5191.0
2024-02-02 15:20:00,455.89,455.93,455.05,455.12,10625.0,450.6931,450.7327,449.8627,449.9319,10625.0
2024-02-02 15:25:00,455.14,455.98,455.14,455.98,7409.0,449.9517,450.7821,449.9517,450.7821,7409.0
2024-02-02 15:30:00,455.89,456.19,455.47,455.65,10820.0,450.6931,450.9897,450.2779,450.4559,10820.0
2024-02-02 15:35:00,455.52,455.67,455.11,455.33,8729.0,450.3274,450.4757,449.922,450.1395,8729.0
2024-02-02 15:40:00,455.04,455.64,454.64,454.64,13757.0,449.8528,450.446,449.4574,449.4574,13757.0
2024-02-02 15:45:00,454.54,454.57,453.8,454.18,25715.0,449.3585,449.3882,448.627,449.0026,25715.0
2024-02-02 15:50:00,453.97,455.11,453.97,454.89,11710.0,448.795,449.922,448.795,449.7045,11710.0
2024-02-02 15:55:00,455.2,455.3,453.91,453.91,48348.0,450.011,450.1099,448.7357,448.7357,48348.0
2024-02-05 09:30:00,450.0,450.0,447.66,448.44,30525.0,444.8703,444.8703,442.557,443.3281,30525.0
2024-02-05 09:35:00,448.59,449.32,447.94,448.6,5829.0,443.4764,444.198,442.8338,443.4863,5829.0
2024-02-05 09:40:00,448.8,449.74,448.29,449.06,25865.0,443.684,444.6133,443.1798,443.941,25865.0
2024-02-05 09:45:00,448.63,449.2,448.43,448.84,10925.0,443.5159,444.0794,443.3182,443.7235,10925.0
2024-02-05 09:50:00,448.85,448.88,447.89,447.9,5440.0,443.7334,443.7631,442.7843,442.7942,5440.0
2024-02-05 09:55:00,447.72,448.18,447.64,448.17,4835.0,442.6163,443.071,442.5372,443.0612,4835.0
2024-02-05 10:00:00,447.32,447.32,445.67,446.4,9460.0,442.2208,442.2208,440.5897,441.3113,9460.0
2024-02-05 10:05:00,446.12,446.95,446.12,446.53,13408.0,441.0345,441.8551,441.0345,441.4398,13408.0
2024-02-05 10:10:00,446.72,447.18,446.54,447.18,5716.0,441.6277,442.0824,441.4497,442.0824,5716.0
2024-02-05 10:15:00,447.05,447.29,445.91,446.04,9219.0,441.9539,442.1912,440.8269,440.9554,9219.0
2024-02-05 10:20:00,446.03,446.31,445.76,446.21,9385.0,440.9455,441.2224,440.6786,441.1235,9385.0
2024-02-05 10:25:00,446.3,446.69,446.09,446.68,7236.0,441.2125,441.598,441.0049,441.5881,7236.0
2024-02-05 10:30:00,446.69,446.85,446.16,446.44,6020.0,441.598,441.7562,441.0741,441.3509,6020.0
2024-02-05 10:35:00,446.38,447.03,446.38,446.93,9708.0,441.2916,441.9341,441.2916,441.8353,9708.0
2024-02-05 10:40:00,447.06,447.29,446.82,446.9,13606.0,441.9638,442.1912,441.7265,441.8056,13606.0
2024-02-05 10:45:00,446.9,447.92,446.86,447.85,6252.0,441.8056,442.814,441.7661,442.7448,6252.0
2024-02-05 10:50:00,447.88,448.26,447.88,448.15,4807.0,442.7745,443.1501,442.7745,443.0414,4807.0
2024-02-05 10:55:00,448.22,448.22,447.61,448.0,5168.0,443.1106,443.1106,442.5075,442.8931,5168.0
2024-02-05 11:00:00,448.19,448.62,447.99,448.48,2664.0,443.0809,443.506,442.8832,443.3676,2664.0
2024-02-05 11:05:00,448.51,449.0,448.44,448.99,4363.0,443.3973,443.8817,443.3281,443.8718,4363.0
2024-02-05 11:10:00,449.0,449.0,448.71,448.83,3793.0,443.8817,443.8817,443.595,443.7136,3793.0
2024-02-05 11:15:00,448.93,448.98,448.74,448.97,2822.0,443.8125,443.8619,443.6247,443.852,2822.0
2024-02-05 11:20:00,448.92,449.0,448.21,448.22,7733.0,443.8026,443.8817,443.1007,443.1106,7733.0
2024-02-05 11:25:00,448.21,448.74,448.14,448.47,4726.0,443.1007,443.6247,443.0315,443.3577,4726.0
2024-02-05 11:30:00,448.49,448.85,448.36,448.73,3545.0,443.3775,443.7334,443.249,443.6148,3545.0
2024-02-05 11:35:00,448.59,448.87,448.58,448.74,1726.0,443.4764,443.7532,443.4665,443.6247,1726.0
2024-02-05 11:40:00,448.74,448.8,448.42,448.6,9848.0,443.6247,443.684,443.3083,443.4863,9848.0
2024-02-05 11:45:00,448.62,449.03,448.48,448.87,27621.0,443.506,443.9113,443.3676,443.7532,27621.0
2024-02-05 11:50:00,448.84,448.9,448.39,448.68,12290.0,443.7235,443.7828,443.2786,443.5653,12290.0
2024-02-05 11:55:00,448.63,448.74,448.49,448.49,3459.0,443.5159,443.6247,443.3775,443.3775,3459.0
2024-02-05 12:00:00,448.41,448.59,448.17,448.59,3760.0,443.2984,443.4764,443.0612,443.4764,3760.0
2024-02-05 12:05:00,448.39,448.73,448.39,448.59,3831.0,443.2786,443.6148,443.2786,443.4764,3831.0
2024-02-05 12:10:00,448.64,449.08,448.56,448.82,16342.0,443.5258,443.9608,443.4467,443.7037,16342.0
2024-02-05 12:15:00,448.84,448.92,448.78,448.78,3990.0,443.7235,443.8026,443.6642,443.6642,3990.0
2024-02-05 12:20:00,448.76,449.14,448.49,449.13,10081.0,443.6444,444.0201,443.3775,444.0102,10081.0
2024-02-05 12:25:00,449.11,449.2,448.98,449.01,10214.0,443.9904,444.0794,443.8619,443.8916,10214.0
2024-02-05 12:30:00,449.14,449.93,449.14,449.93,4848.0,444.0201,444.8011,444.0201,444.8011,4848.0
2024-02-05 12:35:00,449.88,450.46,449.82,450.32,5052.0,444.7517,445.325,444.6923,445.1866,5052.0
2024-02-05 12:40:00,450.41,450.41,450.21,450.25,3398.0,445.2756,445.2756,445.0779,445.1174,3398.0
2024-02-05 12:45:00,450.23,450.26,449.95,450.11,2417.0,445.0977,445.1273,444.8209,444.979,2417.0
2024-02-05 12:50:00,450.13,450.13,449.97,450.05,1300.0,444.9988,444.9988,444.8406,444.9197,1300.0
2024-02-05 12:55:00,450.02,450.21,450.02,450.21,903.0,444.8901,445.0779,444.8901,445.0779,903.0
2024-02-05 13:00:00,450.21,450.21,449.8,450.03,3764.0,445.0779,445.0779,444.6726,444.8999,3764.0
2024-02-05 13:05:00,449.96,450.11,449.94,450.1,1111.0,444.8307,444.979,444.811,444.9692,1111.0
2024-02-05 13:10:00,450.1,450.49,450.02,450.49,1423.0,444.9692,445.3547,444.8901,445.3547,1423.0
2024-02-05 13:15:00,450.46,450.63,450.34,450.59,4227.0,445.325,445.4931,445.2064,445.4536,4227.0
2024-02-05 13:20:00,450.62,450.92,450.58,450.92,5101.0,445.4832,445.7798,445.4437,445.7798,5101.0
2024-02-05 13:25:00,450.78,450.85,450.64,450.85,7350.0,445.6414,445.7106,445.503,445.7106,7350.0
2024-02-05 13:30:00,450.63,450.99,450.63,450.97,3352.0,445.4931,445.849,445.4931,445.8292,3352.0
2024-02-05 13:35:00,451.12,451.13,450.89,450.94,3126.0,445.9775,445.9874,445.7501,445.7996,3126.0
2024-02-05 13:40:00,450.88,450.93,450.6,450.85,4792.0,445.7403,445.7897,445.4635,445.7106,4792.0
2024-02-05 13:45:00,451.01,451.21,450.87,451.1,2654.0,445.8688,446.0665,445.7304,445.9578,2654.0
2024-02-05 13:50:00,451.15,451.21,450.71,450.72,7063.0,446.0072,446.0665,445.5722,445.5821,7063.0
2024-02-05 13:55:00,450.66,450.89,450.66,450.89,564.0,445.5228,445.7501,445.5228,445.7501,564.0
2024-02-05 14:00:00,450.75,450.94,450.72,450.94,1794.0,445.6117,445.7996,445.5821,445.7996,1794.0
2024-02-05 14:05:00,450.83,450.94,450.68,450.9,1622.0,445.6908,445.7996,445.5425,445.76,1622.0
2024-02-05 14:10:00,450.87,451.38,450.83,451.18,4408.0,445.7304,446.2346,445.6908,446.0368,4408.0
2024-02-05 14:15:00,451.18,451.18,451.06,451.14,1119.0,446.0368,446.0368,445.9182,445.9973,1119.0
2024-02-05 14:20:00,451.18,451.67,451.18,451.67,3366.0,446.0368,446.5213,446.0368,446.5213,3366.0
2024-02-05 14:25:00,451.59,451.94,451.54,451.57,3534.0,446.4422,446.7882,446.3927,446.4224,3534.0
2024-02-05 14:30:00,451.59,451.97,451.59,451.92,3346.0,446.4422,446.8178,446.4422,446.7684,3346.0
2024-02-05 14:35:00,452.08,452.21,452.08,452.08,1005.0,446.9266,447.0551,446.9266,446.9266,1005.0
2024-02-05 14:40:00,452.1,452.15,451.99,452.15,2098.0,446.9464,446.9958,446.8376,446.9958,2098.0
2024-02-05 14:45:00,452.17,452.43,452.14,452.35,1067.0,447.0156,447.2726,446.9859,447.1935,1067.0
2024-02-05 14:50:00,452.41,452.41,452.15,452.25,3143.0,447.2528,447.2528,446.9958,447.0946,3143.0
2024-02-05 14:55:00,452.31,452.34,452.09,452.34,1930.0,447.154,447.1836,446.9365,447.1836,1930.0
2024-02-05 15:00:00,452.36,452.46,452.13,452.27,4148.0,447.2034,447.3022,446.976,447.1144,4148.0
2024-02-05 15:05:00,452.15,452.15,451.75,451.82,4286.0,446.9958,446.9958,446.6003,446.6695,4286.0
2024-02-05 15:10:00,451.81,451.81,451.38,451.38,5182.0,446.6597,446.6597,446.2346,446.2346,5182.0
2024-02-05 15:15:00,451.38,451.9,451.26,451.76,3182.0,446.2346,446.7486,446.1159,446.6102,3182.0
2024-02-05 15:20:00,451.79,452.14,451.77,452.14,2620.0,446.6399,446.9859,446.6201,446.9859,2620.0
2024-02-05 15:25:00,452.33,452.72,452.27,452.72,4145.0,447.1737,447.5593,447.1144,447.5593,4145.0
2024-02-05 15:30:00,452.76,453.02,452.58,452.9,2372.0,447.5988,447.8559,447.4209,447.7372,2372.0
2024-02-05 15:35:00,452.92,452.92,452.35,452.38,9754.0,447.757,447.757,447.1935,447.2232,9754.0
2024-02-05 15:40:00,452.43,452.65,452.41,452.48,11994.0,447.2726,447.4901,447.2528,447.322,11994.0
2024-02-05 15:45:00,452.45,452.95,452.39,452.46,16198.0,447.2924,447.7867,447.233,447.3022,16198.0
2024-02-05 15:50:00,452.63,452.93,451.67,451.87,18476.0,447.4703,447.7669,446.5213,446.719,18476.0
2024-02-05 15:55:00,451.87,452.33,451.33,451.58,39891.0,446.719,447.1737,446.1851,446.4323,39891.0
2024-02-06 09:30:00,451.79,454.52,451.79,452.9,23532.0,446.6399,449.3388,446.6399,447.7372,23532.0
2024-02-06 09:35:00,452.88,453.18,451.47,452.01,1215.0,447.7175,448.014,446.3235,446.8574,1215.0
2024-02-06 09:40:00,452.81,452.81,451.21,451.24,6922.0,447.6483,447.6483,446.0665,446.0962,6922.0
2024-02-06 09:45:00,451.57,451.96,451.29,451.49,6183.0,446.4224,446.8079,446.1456,446.3433,6183.0
2024-02-06 09:50:00,451.42,451.45,450.88,450.9,4486.0,446.2741,446.3038,445.7403,445.76,4486.0
2024-02-06 09:55:00,450.97,450.97,450.09,450.67,4645.0,445.8292,445.8292,444.9593,445.5327,4645.0
2024-02-06 10:00:00,450.5,451.32,450.1,451.08,15917.0,445.3646,446.1752,444.9692,445.938,15917.0
2024-02-06 10:05:00,451.21,451.21,450.31,450.89,8918.0,446.0665,446.0665,445.1768,445.7501,8918.0
2024-02-06 10:10:00,450.89,450.89,449.72,449.92,13117.0,445.7501,445.7501,444.5935,444.7912,13117.0
2024-02-06 10:15:00,449.9,451.22,449.85,451.0,15083.0,444.7714,446.0764,444.722,445.8589,15083.0
2024-02-06 10:20:00,451.07,451.22,450.37,450.37,5431.0,445.9281,446.0764,445.2361,445.2361,5431.0
2024-02-06 10:25:00,450.41,450.63,450.07,450.25,6725.0,445.2756,445.4931,444.9395,445.1174,6725.0
2024-02-06 10:30:00,450.39,450.49,449.73,449.97,6979.0,445.2558,445.3547,444.6034,444.8406,6979.0
2024-02-06 10:35:00,449.84,450.31,449.8,449.99,5735.0,444.7121,445.1768,444.6726,444.8604,5735.0
2024-02-06 10:40:00,450.06,450.3,449.79,450.3,2464.0,444.9296,445.1669,444.6627,445.1669,2464.0
2024-02-06 10:45:00,450.5,450.87,450.2,450.22,7296.0,445.3646,445.7304,445.068,445.0878,7296.0
2024-02-06 10:50:00,450.28,450.55,449.85,450.28,3152.0,445.1471,445.414,444.722,445.1471,3152.0
2024-02-06 10:55:00,450.55,450.84,450.5,450.55,4296.0,445.414,445.7007,445.3646,445.414,4296.0
2024-02-06 11:00:00,450.6,450.71,450.49,450.59,2763.0,445.4635,445.5722,445.3547,445.4536,2763.0
2024-02-06 11:05:00,450.57,450.77,450.36,450.36,6847.0,445.4338,445.6315,445.2262,445.2262,6847.0
2024-02-06 11:10:00,450.42,450.87,450.42,450.68,4502.0,445.2855,445.7304,445.2855,445.5425,4502.0
2024-02-06 11:15:00,450.83,451.34,450.83,451.25,3532.0,445.6908,446.195,445.6908,446.106,3532.0
2024-02-06 11:20:00,451.3,451.9,451.23,451.9,1893.0,446.1555,446.7486,446.0863,446.7486,1893.0
2024-02-06 11:25:00,451.92,451.92,451.46,451.82,2361.0,446.7684,446.7684,446.3136,446.6695,2361.0
2024-02-06 11:30:00,451.8,451.85,451.75,451.75,834.0,446.6498,446.6992,446.6003,446.6003,834.0
2024-02-06 11:35:00,451.75,451.77,451.55,451.56,4099.0,446.6003,446.6201,446.4026,446.4125,4099.0
2024-02-06 11:40:00,451.57,451.82,451.33,451.54,3831.0,446.4224,446.6695,446.1851,446.3927,3831.0
2024-02-06 11:45:00,451.45,451.49,451.22,451.36,2712.0,446.3038,446.3433,446.0764,446.2148,2712.0
2024-02-06 11:50:00,451.3,451.3,450.77,450.99,3494.0,446.1555,446.1555,445.6315,445.849,3494.0
2024-02-06 11:55:00,450.96,450.97,450.73,450.73,2375.0,445.8193,445.8292,445.592,445.592,2375.0
2024-02-06 12:00:00,450.7,450.89,450.49,450.56,5797.0,445.5623,445.7501,445.3547,445.4239,5797.0
2024-02-06 12:05:00,450.48,450.55,450.14,450.22,4326.0,445.3448,445.414,445.0087,445.0878,4326.0
2024-02-06 12:10:00,450.27,450.31,450.1,450.3,2736.0,445.1372,445.1768,444.9692,445.1669,2736.0
2024-02-06 12:15:00,450.3,450.47,450.24,450.35,3550.0,445.1669,445.3349,445.1076,445.2163,3550.0
2024-02-06 12:20:00,450.35,450.4,450.18,450.31,3328.0,445.2163,445.2657,445.0482,445.1768,3328.0
2024-02-06 12:25:00,450.31,450.8,450.31,450.73,12751.0,445.1768,445.6612,445.1768,445.592,12751.0
2024-02-06 12:30:00,450.59,450.89,450.33,450.8,5336.0,445.4536,445.7501,445.1965,445.6612,5336.0
2024-02-06 12:35:00,450.72,451.15,450.72,451.07,3980.0,445.5821,446.0072,445.5821,445.9281,3980.0
2024-02-06 12:40:00,451.07,451.38,451.05,451.36,3664.0,445.9281,446.2346,445.9083,446.2148,3664.0
2024-02-06 12:45:00,451.26,451.33,450.83,450.83,2747.0,446.1159,446.1851,445.6908,445.6908,2747.0
2024-02-06 12:50:00,450.99,451.46,450.99,451.34,3450.0,445.849,446.3136,445.849,446.195,3450.0
2024-02-06 12:55:00,451.33,451.6,451.33,451.5,5703.0,446.1851,446.4521,446.1851,446.3532,5703.0
2024-02-06 13:00:00,451.49,451.94,451.48,451.94,4538.0,446.3433,446.7882,446.3334,446.7882,4538.0
2024-02-06 13:05:00,452.02,452.24,451.95,451.95,2374.0,446.8673,447.0848,446.7981,446.7981,2374.0
2024-02-06 13:10:00,451.95,451.95,451.57,451.77,3785.0,446.7981,446.7981,446.4224,446.6201,3785.0
2024-02-06 13:15:00,451.87,451.87,451.6,451.7,1612.0,446.719,446.719,446.4521,446.5509,1612.0
2024-02-06 13:20:00,451.59,451.69,451.45,451.47,4805.0,446.4422,446.541,446.3038,446.3235,4805.0
2024-02-06 13:25:00,451.46,451.67,451.24,451.67,6876.0,446.3136,446.5213,446.0962,446.5213,6876.0
2024-02-06 13:30:00,451.85,452.1,451.69,452.1,1013.0,446.6992,446.9464,446.541,446.9464,1013.0
2024-02-06 13:35:00,452.02,452.26,451.79,452.03,7297.0,446.8673,447.1045,446.6399,446.8772,7297.0
2024-02-06 13:40:00,451.78,451.91,451.72,451.74,1775.0,446.63,446.7585,446.5707,446.5905,1775.0
2024-02-06 13:45:00,451.64,451.82,451.55,451.8,5653.0,446.4916,446.6695,446.4026,446.6498,5653.0
2024-02-06 13:50:00,451.76,451.76,451.44,451.44,7020.0,446.6102,446.6102,446.2939,446.2939,7020.0
2024-02-06 13:55:00,451.5,451.83,451.49,451.83,5432.0,446.3532,446.6794,446.3433,446.6794,5432.0
2024-02-06 14:00:00,451.73,451.73,451.35,451.36,3209.0,446.5806,446.5806,446.2049,446.2148,3209.0
2024-02-06 14:05:00,451.38,451.38,450.26,450.26,4255.0,446.2346,446.2346,445.1273,445.1273,4255.0
2024-02-06 14:10:00,450.46,450.5,449.99,450.27,2840.0,445.325,445.3646,444.8604,445.1372,2840.0
2024-02-06 14:15:00,450.33,450.76,450.31,450.66,2671.0,445.1965,445.6216,445.1768,445.5228,2671.0
2024-02-06 14:20:00,450.63,451.02,450.56,450.94,3786.0,445.4931,445.8787,445.4239,445.7996,3786.0
2024-02-06 14:25:00,450.89,450.9,450.62,450.79,3499.0,445.7501,445.76,445.4832,445.6513,3499.0
2024-02-06 14:30:00,450.93,451.09,450.88,451.09,1843.0,445.7897,445.9479,445.7403,445.9479,1843.0
2024-02-06 14:35:00,451.09,451.28,450.4,450.65,9411.0,445.9479,446.1357,445.2657,445.5129,9411.0
2024-02-06 14:40:00,450.67,450.69,450.54,450.56,4826.0,445.5327,445.5524,445.4041,445.4239,4826.0
2024-02-06 14:45:00,450.57,451.03,450.52,450.91,5078.0,445.4338,445.8886,445.3844,445.7699,5078.0
2024-02-06 14:50:00,451.04,451.44,451.0,451.44,2318.0,445.8984,446.2939,445.8589,446.2939,2318.0
2024-02-06 14:55:00,451.46,451.8,451.46,451.71,2087.0,446.3136,446.6498,446.3136,446.5608,2087.0
2024-02-06 15:00:00,451.75,452.2,451.75,452.2,3000.0,446.6003,447.0452,446.6003,447.0452,3000.0
2024-02-06 15:05:00,452.16,452.57,452.12,452.4,3427.0,447.0057,447.411,446.9661,447.2429,3427.0
2024-02-06 15:10:00,452.45,452.65,452.43,452.62,3114.0,447.2924,447.4901,447.2726,447.4604,3114.0
2024-02-06 15:15:00,452.55,452.66,452.29,452.66,3898.0,447.3912,447.5,447.1342,447.5,3898.0
2024-02-06 15:20:00,452.63,452.73,452.18,452.31,7154.0,447.4703,447.5692,447.0254,447.154,7154.0
2024-02-06 15:25:00,452.3,452.47,452.12,452.41,5309.0,447.1441,447.3121,446.9661,447.2528,5309.0
2024-02-06 15:30:00,452.42,452.42,451.88,452.06,4215.0,447.2627,447.2627,446.7289,446.9068,4215.0
2024-02-06 15:35:00,452.23,452.38,452.09,452.3,5411.0,447.0749,447.2232,446.9365,447.1441,5411.0
2024-02-06 15:40:00,452.36,453.09,452.33,452.95,8532.0,447.2034,447.9251,447.1737,447.7867,8532.0
2024-02-06 15:45:00,452.88,453.23,452.79,452.84,7839.0,447.7175,448.0635,447.6285,447.6779,7839.0
2024-02-06 15:50:00,452.95,453.46,452.8,453.4,17565.0,447.7867,448.2908,447.6384,448.2315,17565.0
2024-02-06 15:55:00,453.39,454.1,453.14,453.31,54213.0,448.2216,448.9236,447.9745,448.1426,54213.0
2024-02-07 09:30:00,459.38,460.47,457.34,457.7,39884.0,454.1434,455.2209,452.1266,452.4825,39884.0
2024-02-07 09:35:00,458.1,458.12,456.49,456.49,10989.0,452.878,452.8977,451.2863,451.2863,10989.0
2024-02-07 09:40:00,456.25,456.26,454.24,454.52,10485.0,451.049,451.0589,449.062,449.3388,10485.0
2024-02-07 09:45:00,454.58,454.58,453.63,454.43,11348.0,449.3981,449.3981,448.4589,449.2498,11348.0
2024-02-07 09:50:00,454.42,455.64,454.39,455.19,7353.0,449.2399,450.446,449.2102,450.0011,7353.0
2024-02-07 09:55:00,455.23,455.23,454.39,455.14,23854.0,450.0407,450.0407,449.2102,449.9517,23854.0
2024-02-07 10:00:00,454.92,456.02,454.43,456.02,12257.0,449.7342,450.8217,449.2498,450.8217,12257.0
2024-02-07 10:05:00,456.11,456.34,455.68,456.27,9942.0,450.9106,451.138,450.4855,451.0688,9942.0
2024-02-07 10:10:00,456.27,457.35,456.21,457.35,12636.0,451.0688,452.1365,451.0095,452.1365,12636.0
2024-02-07 10:15:00,457.24,458.14,457.22,457.72,18428.0,452.0278,452.9175,452.008,452.5023,18428.0
2024-02-07 10:20:00,457.72,458.22,457.11,458.09,10910.0,452.5023,452.9966,451.8992,452.8681,10910.0
2024-02-07 10:25:00,458.01,458.1,457.4,458.1,10815.0,452.789,452.878,452.1859,452.878,10815.0
2024-02-07 10:30:00,458.02,458.33,457.74,458.19,21011.0,452.7989,453.1053,452.5221,452.9669,21011.0
2024-02-07 10:35:00,458.25,458.3,456.9,457.09,15540.0,453.0262,453.0757,451.6916,451.8795,15540.0
2024-02-07 10:40:00,457.13,458.27,457.1,458.11,9700.0,451.919,453.046,451.8894,452.8878,9700.0
2024-02-07 10:45:00,458.12,458.23,457.83,457.89,5169.0,452.8977,453.0065,452.611,452.6704,5169.0
2024-02-07 10:50:00,457.99,458.31,457.76,457.76,9531.0,452.7692,453.0856,452.5418,452.5418,9531.0
2024-02-07 10:55:00,457.81,457.81,457.31,457.39,7342.0,452.5913,452.5913,452.097,452.1761,7342.0
2024-02-07 11:00:00,457.22,457.62,456.71,457.61,3157.0,452.008,452.4034,451.5038,452.3935,3157.0
2024-02-07 11:05:00,457.62,458.13,457.62,457.94,4650.0,452.4034,452.9076,452.4034,452.7198,4650.0
2024-02-07 11:10:00,458.03,458.12,457.75,457.8,4359.0,452.8088,452.8977,452.5319,452.5814,4359.0
2024-02-07 11:15:00,457.88,457.92,457.64,457.7,5028.0,452.6605,452.7,452.4232,452.4825,5028.0
2024-02-07 11:20:00,457.52,457.52,457.21,457.3,4646.0,452.3046,452.3046,451.9981,452.0871,4646.0
2024-02-07 11:25:00,457.28,457.54,457.12,457.12,4393.0,452.0673,452.3243,451.9091,451.9091,4393.0
2024-02-07 11:30:00,457.17,457.45,456.66,456.95,12086.0,451.9586,452.2354,451.4544,451.7411,12086.0
2024-02-07 11:35:00,456.8,457.01,456.75,456.95,3610.0,451.5928,451.8004,451.5433,451.7411,3610.0
2024-02-07 11:40:00,456.95,458.13,456.95,458.13,4055.0,451.7411,452.9076,451.7411,452.9076,4055.0
2024-02-07 11:45:00,458.13,458.13,457.77,458.1,5347.0,452.9076,452.9076,452.5517,452.878,5347.0
2024-02-07 11:50:00,457.92,458.06,457.84,457.84,4349.0,452.7,452.8384,452.6209,452.6209,4349.0
2024-02-07 11:55:00,457.83,457.99,457.69,457.78,4600.0,452.611,452.7692,452.4726,452.5616,4600.0
2024-02-07 12:00:00,457.69,458.04,457.59,457.73,2732.0,452.4726,452.8186,452.3738,452.5122,2732.0
2024-02-07 12:05:00,457.86,458.2,457.85,458.0,5695.0,452.6407,452.9768,452.6308,452.7791,5695.0
2024-02-07 12:10:00,457.97,458.1,457.87,458.0,2743.0,452.7494,452.878,452.6506,452.7791,2743.0
2024-02-07 12:15:00,457.97,458.1,457.91,458.0,5363.0,452.7494,452.878,452.6901,452.7791,5363.0
2024-02-07 12:20:00,458.0,458.1,457.85,457.93,3927.0,452.7791,452.878,452.6308,452.7099,3927.0
2024-02-07 12:25:00,457.85,457.85,457.5,457.51,5122.0,452.6308,452.6308,452.2848,452.2947,5122.0
2024-02-07 12:30:00,457.54,457.54,457.07,457.49,7548.0,452.3243,452.3243,451.8597,452.2749,7548.0
2024-02-07 12:35:00,457.3,457.77,457.19,457.73,4070.0,452.0871,452.5517,451.9783,452.5122,4070.0
2024-02-07 12:40:00,457.78,458.06,457.54,458.06,4003.0,452.5616,452.8384,452.3243,452.8384,4003.0
2024-02-07 12:45:00,458.1,458.31,457.92,458.01,6286.0,452.878,453.0856,452.7,452.789,6286.0
2024-02-07 12:50:00,458.01,458.35,457.99,458.17,7001.0,452.789,453.1251,452.7692,452.9472,7001.0
2024-02-07 12:55:00,458.17,458.68,458.04,458.63,5281.0,452.9472,453.4513,452.8186,453.4019,5281.0
2024-02-07 13:00:00,458.66,459.27,458.46,458.58,10383.0,453.4316,454.0346,453.2339,453.3525,10383.0
2024-02-07 13:05:00,458.66,458.89,458.54,458.57,3299.0,453.4316,453.659,453.3129,453.3426,3299.0
2024-02-07 13:10:00,458.63,458.94,458.62,458.62,5377.0,453.4019,453.7084,453.392,453.392,5377.0
2024-02-07 13:15:00,458.77,459.1,458.67,459.1,2839.0,453.5403,453.8666,453.4415,453.8666,2839.0
2024-02-07 13:20:00,459.04,459.29,459.04,459.17,3090.0,453.8072,454.0544,453.8072,453.9358,3090.0
2024-02-07 13:25:00,459.18,459.18,459.03,459.18,3892.0,453.9456,453.9456,453.7974,453.9456,3892.0
2024-02-07 13:30:00,459.23,459.58,459.14,459.19,6756.0,453.9951,454.3411,453.9061,453.9555,6756.0
2024-02-07 13:35:00,459.23,459.41,459.23,459.41,3874.0,453.9951,454.173,453.9951,454.173,3874.0
2024-02-07 13:40:00,459.35,459.4,459.07,459.4,3411.0,454.1137,454.1631,453.8369,454.1631,3411.0
2024-02-07 13:45:00,459.32,459.56,459.32,459.56,1112.0,454.084,454.3213,454.084,454.3213,1112.0
2024-02-07 13:50:00,459.65,459.79,459.61,459.69,3962.0,454.4103,454.5487,454.3707,454.4498,3962.0
2024-02-07 13:55:00,459.82,459.95,459.71,459.95,3407.0,454.5783,454.7069,454.4696,454.7069,3407.0
2024-02-07 14:00:00,459.94,459.98,459.63,459.63,5491.0,454.697,454.7365,454.3905,454.3905,5491.0
2024-02-07 14:05:00,459.62,459.92,459.57,459.92,7992.0,454.3806,454.6772,454.3312,454.6772,7992.0
2024-02-07 14:10:00,459.9,460.3,459.89,460.19,3310.0,454.6574,455.0529,454.6476,454.9441,3310.0
2024-02-07 14:15:00,460.02,460.03,459.85,459.85,2771.0,454.7761,454.786,454.608,454.608,2771.0
2024-02-07 14:20:00,459.95,460.13,459.95,460.03,2000.0,454.7069,454.8848,454.7069,454.786,2000.0
2024-02-07 14:25:00,460.08,460.14,460.02,460.06,5347.0,454.8354,454.8947,454.7761,454.8156,5347.0
2024-02-07 14:30:00,460.06,460.32,459.9,459.94,7189.0,454.8156,455.0727,454.6574,454.697,7189.0
2024-02-07 14:35:00,459.89,459.91,459.71,459.82,2238.0,454.6476,454.6673,454.4696,454.5783,2238.0
2024-02-07 14:40:00,459.82,460.05,459.82,459.95,3058.0,454.5783,454.8057,454.5783,454.7069,3058.0
2024-02-07 14:45:00,459.94,460.26,459.93,460.23,5476.0,454.697,455.0133,454.6871,454.9837,5476.0
2024-02-07 14:50:00,460.18,460.33,460.13,460.32,3276.0,454.9342,455.0825,454.8848,455.0727,3276.0
2024-02-07 14:55:00,460.42,460.42,460.19,460.22,4139.0,455.1715,455.1715,454.9441,454.9738,4139.0
2024-02-07 15:00:00,460.24,460.61,460.15,460.61,2887.0,454.9936,455.3593,454.9046,455.3593,2887.0
2024-02-07 15:05:00,460.53,460.72,460.51,460.64,5026.0,455.2803,455.4681,455.2605,455.389,5026.0
2024-02-07 15:10:00,460.69,461.0,460.58,460.59,13062.0,455.4384,455.7449,455.3297,455.3396,13062.0
2024-02-07 15:15:00,460.56,460.73,460.26,460.34,10208.0,455.3099,455.478,455.0133,455.0924,10208.0
2024-02-07 15:20:00,460.32,460.41,460.25,460.34,5516.0,455.0727,455.1616,455.0034,455.0924,5516.0
2024-02-07 15:25:00,460.24,460.5,460.24,460.36,3331.0,454.9936,455.2506,454.9936,455.1122,3331.0
2024-02-07 15:30:00,460.42,460.82,460.4,460.69,5255.0,455.1715,455.567,455.1517,455.4384,5255.0
2024-02-07 15:35:00,460.75,461.16,460.75,460.87,12500.0,455.4977,455.9031,455.4977,455.6164,12500.0
2024-02-07 15:40:00,460.85,460.96,459.96,460.15,16240.0,455.5966,455.7054,454.7168,454.9046,16240.0
2024-02-07 15:45:00,460.16,460.82,460.16,460.24,17650.0,454.9145,455.567,454.9145,454.9936,17650.0
2024-02-07 15:50:00,460.16,460.32,459.67,459.8,26282.0,454.9145,455.0727,454.4301,454.5586,26282.0
2024-02-07 15:55:00,459.79,460.35,459.59,459.72,77064.0,454.5487,455.1023,454.351,454.4795,77064.0
2024-02-08 09:30:00,431.8,435.76,428.0,432.36,74876.0,426.8778,430.7926,423.1211,427.4314,74876.0
2024-02-08 09:35:00,432.63,432.96,422.24,422.71,70035.0,427.6983,428.0245,417.4267,417.8914,70035.0
2024-02-08 09:40:00,423.74,424.99,419.85,421.44,95152.0,418.9096,420.1454,415.064,416.6359,95152.0
2024-02-08 09:45:00,421.44,427.31,421.14,427.23,66118.0,416.6359,422.4389,416.3393,422.3599,66118.0
2024-02-08 09:50:00,427.07,429.27,427.0,427.78,45201.0,422.2017,424.3766,422.1325,422.9036,45201.0
2024-02-08 09:55:00,428.21,433.14,428.06,431.23,90781.0,423.3287,428.2025,423.1804,426.3143,90781.0
2024-02-08 10:00:00,431.23,432.44,430.5,430.58,44184.0,426.3143,427.5105,425.5926,425.6717,44184.0
2024-02-08 10:05:00,430.84,430.85,427.35,428.35,23895.0,425.9287,425.9386,422.4785,423.4671,23895.0
2024-02-08 10:10:00,428.06,429.43,427.61,428.18,33975.0,423.1804,424.5348,422.7355,423.299,33975.0
2024-02-08 10:15:00,428.04,428.34,426.89,427.27,36025.0,423.1606,423.4572,422.0237,422.3994,36025.0
2024-02-08 10:20:00,427.27,428.49,426.77,427.68,29094.0,422.3994,423.6055,421.9051,422.8047,29094.0
2024-02-08 10:25:00,427.68,429.1,427.06,428.13,31382.0,422.8047,424.2085,422.1918,423.2496,31382.0
2024-02-08 10:30:00,428.3,428.9,427.83,428.7,37480.0,423.4177,424.0108,422.953,423.8131,37480.0
2024-02-08 10:35:00,428.82,428.96,428.31,428.68,22277.0,423.9317,424.0701,423.4275,423.7933,22277.0
2024-02-08 10:40:00,428.72,429.64,428.58,429.5,37052.0,423.8329,424.7424,423.6945,424.604,37052.0
2024-02-08 10:45:00,429.5,429.5,428.7,429.44,34059.0,424.604,424.604,423.8131,424.5447,34059.0
2024-02-08 10:50:00,429.27,430.75,428.53,430.75,41675.0,424.3766,425.8397,423.645,425.8397,41675.0
2024-02-08 10:55:00,430.75,432.27,430.24,432.27,24304.0,425.8397,427.3424,425.3355,427.3424,24304.0
2024-02-08 11:00:00,432.14,433.0,431.18,431.22,52416.0,427.2139,428.0641,426.2648,426.3044,52416.0
2024-02-08 11:05:00,431.22,431.89,430.51,430.52,10563.0,426.3044,426.9667,425.6025,425.6124,10563.0
2024-02-08 11:10:00,430.46,431.0,430.21,430.68,27387.0,425.553,426.0869,425.3059,425.7705,27387.0
2024-02-08 11:15:00,430.66,430.92,429.81,430.61,21150.0,425.7508,426.0078,424.9104,425.7013,21150.0
2024-02-08 11:20:00,430.53,431.94,430.36,431.93,28236.0,425.6222,427.0162,425.4542,427.0063,28236.0
2024-02-08 11:25:00,431.85,432.72,431.39,431.91,47321.0,426.9272,427.7873,426.4724,426.9865,47321.0
2024-02-08 11:30:00,432.2,432.73,431.47,432.03,24890.0,427.2732,427.7972,426.5515,427.1051,24890.0
2024-02-08 11:35:00,431.85,432.06,430.11,431.65,52294.0,426.9272,427.1348,425.207,426.7295,52294.0
2024-02-08 11:40:00,431.75,431.94,431.36,431.81,16448.0,426.8283,427.0162,426.4428,426.8876,16448.0
2024-02-08 11:45:00,431.9,432.61,431.66,432.45,14106.0,426.9766,427.6785,426.7394,427.5204,14106.0
2024-02-08 11:50:00,432.45,433.56,432.31,433.53,21569.0,427.5204,428.6177,427.3819,428.588,21569.0
2024-02-08 11:55:00,433.51,434.62,433.42,434.45,24909.0,428.5683,429.6656,428.4793,429.4976,24909.0
2024-02-08 12:00:00,434.46,435.0,434.01,434.47,24293.0,429.5074,430.0413,429.0626,429.5173,24293.0
2024-02-08 12:05:00,434.48,434.7,434.21,434.45,10275.0,429.5272,429.7447,429.2603,429.4976,10275.0
2024-02-08 12:10:00,434.52,435.28,434.51,435.06,18342.0,429.5668,430.3181,429.5569,430.1006,18342.0
2024-02-08 12:15:00,435.13,435.31,434.23,434.56,20603.0,430.1698,430.3477,429.2801,429.6063,20603.0
2024-02-08 12:20:00,434.4,434.48,434.0,434.18,12547.0,429.4481,429.5272,429.0527,429.2306,12547.0
2024-02-08 12:25:00,434.26,434.88,434.08,434.41,21809.0,429.3097,429.9226,429.1318,429.458,21809.0
2024-02-08 12:30:00,434.41,434.87,434.4,434.74,10696.0,429.458,429.9128,429.4481,429.7842,10696.0
2024-02-08 12:35:00,434.83,434.86,433.78,434.16,7091.0,429.8732,429.9029,428.8352,429.2109,7091.0
2024-02-08 12:40:00,434.14,434.85,434.0,434.85,6349.0,429.1911,429.893,429.0527,429.893,6349.0
2024-02-08 12:45:00,434.75,434.9,434.6,434.81,3441.0,429.7941,429.9424,429.6458,429.8534,3441.0
2024-02-08 12:50:00,434.96,436.03,434.77,436.02,16385.0,430.0017,431.0595,429.8139,431.0497,16385.0
2024-02-08 12:55:00,435.88,436.08,435.41,435.51,14663.0,430.9113,431.109,430.4466,430.5455,14663.0
2024-02-08 13:00:00,435.54,436.42,435.46,435.46,36860.0,430.5751,431.4451,430.496,430.496,36860.0
2024-02-08 13:05:00,435.18,435.21,433.64,434.64,14878.0,430.2192,430.2489,428.6968,429.6854,14878.0
2024-02-08 13:10:00,434.66,435.05,434.56,434.8,8068.0,429.7052,430.0907,429.6063,429.8436,8068.0
2024-02-08 13:15:00,434.73,435.29,434.56,435.0,9356.0,429.7744,430.328,429.6063,430.0413,9356.0
2024-02-08 13:20:00,435.06,435.17,434.73,434.99,3820.0,430.1006,430.2093,429.7744,430.0314,3820.0
2024-02-08 13:25:00,434.9,435.34,434.81,435.34,11853.0,429.9424,430.3774,429.8534,430.3774,11853.0
2024-02-08 13:30:00,435.24,435.38,435.0,435.11,15862.0,430.2785,430.417,430.0413,430.15,15862.0
2024-02-08 13:35:00,435.01,435.67,434.94,435.44,11876.0,430.0512,430.7036,429.982,430.4763,11876.0
2024-02-08 13:40:00,435.26,436.01,435.0,435.87,22240.0,430.2983,431.0398,430.0413,430.9014,22240.0
2024-02-08 13:45:00,436.01,436.29,435.87,436.28,9345.0,431.0398,431.3166,430.9014,431.3067,9345.0
2024-02-08 13:50:00,436.35,436.35,435.56,435.56,13983.0,431.3759,431.3759,430.5949,430.5949,13983.0
2024-02-08 13:55:00,435.56,435.78,435.53,435.77,4867.0,430.5949,430.8124,430.5652,430.8025,4867.0
2024-02-08 14:00:00,435.67,436.12,435.15,435.31,9897.0,430.7036,431.1485,430.1896,430.3477,9897.0
2024-02-08 14:05:00,435.36,435.36,434.89,434.89,12356.0,430.3972,430.3972,429.9325,429.9325,12356.0
2024-02-08 14:10:00,435.01,435.18,434.57,435.0,14079.0,430.0512,430.2192,429.6162,430.0413,14079.0
2024-02-08 14:15:00,435.0,435.45,434.95,435.34,9520.0,430.0413,430.4862,429.9919,430.3774,9520.0
2024-02-08 14:20:00,435.36,435.6,435.15,435.31,15205.0,430.3972,430.6344,430.1896,430.3477,15205.0
2024-02-08 14:25:00,435.31,435.55,435.18,435.5,4934.0,430.3477,430.585,430.2192,430.5356,4934.0
2024-02-08 14:30:00,435.5,436.2,435.38,435.78,21248.0,430.5356,431.2276,430.417,430.8124,21248.0
2024-02-08 14:35:00,435.77,435.98,435.34,435.81,11785.0,430.8025,431.0101,430.3774,430.842,11785.0
2024-02-08 14:40:00,435.81,435.91,435.34,435.55,23739.0,430.842,430.9409,430.3774,430.585,23739.0
2024-02-08 14:45:00,435.5,435.67,435.17,435.34,13212.0,430.5356,430.7036,430.2093,430.3774,13212.0
2024-02-08 14:50:00,435.33,435.65,435.24,435.65,4374.0,430.3675,430.6839,430.2785,430.6839,4374.0
2024-02-08 14:55:00,435.63,436.32,435.61,436.32,18333.0,430.6641,431.3462,430.6443,431.3462,18333.0
2024-02-08 15:00:00,436.22,436.55,435.85,436.06,15181.0,431.2474,431.5736,430.8816,431.0892,15181.0
2024-02-08 15:05:00,436.05,436.48,435.99,436.17,10307.0,431.0793,431.5044,431.02,431.1979,10307.0
2024-02-08 15:10:00,436.27,436.42,436.14,436.4,7370.0,431.2968,431.4451,431.1683,431.4253,7370.0
2024-02-08 15:15:00,436.42,436.96,436.37,436.96,18523.0,431.4451,431.9789,431.3957,431.9789,18523.0
2024-02-08 15:20:00,436.82,437.33,436.82,436.95,32231.0,431.8405,432.3447,431.8405,431.9691,32231.0
2024-02-08 15:25:00,436.85,436.97,434.5,434.63,16410.0,431.8702,431.9888,429.547,429.6755,16410.0
2024-02-08 15:30:00,434.62,435.21,433.78,434.63,18155.0,429.6656,430.2489,428.8352,429.6755,18155.0
2024-02-08 15:35:00,434.65,435.25,434.6,434.73,13567.0,429.6953,430.2884,429.6458,429.7744,13567.0
2024-02-08 15:40:00,434.85,435.7,434.82,435.7,17031.0,429.893,430.7333,429.8633,430.7333,17031.0
2024-02-08 15:45:00,435.64,435.72,435.0,435.65,39860.0,430.674,430.7531,430.0413,430.6839,39860.0
2024-02-08 15:50:00,435.54,436.12,435.37,435.9,44673.0,430.5751,431.1485,430.4071,430.931,44673.0
2024-02-08 15:55:00,435.95,437.34,435.72,436.6,142842.0,430.9805,432.3546,430.7531,431.623,142842.0
2024-02-09 09:30:00,436.93,439.09,434.3,435.4,63110.0,431.9493,434.0847,429.3493,430.4367,63110.0
2024-02-09 09:35:00,435.43,436.0,431.33,431.54,11523.0,430.4664,431.0299,426.4131,426.6207,11523.0
2024-02-09 09:40:00,431.71,434.61,431.71,433.85,13006.0,426.7888,429.6557,426.7888,428.9044,13006.0
2024-02-09 09:45:00,433.29,433.88,432.88,433.25,11788.0,428.3508,428.934,427.9454,428.3112,11788.0
2024-02-09 09:50:00,433.2,434.51,433.12,434.51,16969.0,428.2618,429.5569,428.1827,429.5569,16969.0
2024-02-09 09:55:00,434.87,436.56,434.87,436.16,7204.0,429.9128,431.5835,429.9128,431.1881,7204.0
2024-02-09 10:00:00,436.36,438.0,436.25,436.93,19721.0,431.3858,433.0071,431.277,431.9493,19721.0
2024-02-09 10:05:00,436.84,438.11,436.57,438.11,13776.0,431.8603,433.1158,431.5934,433.1158,13776.0
2024-02-09 10:10:00,437.97,439.25,437.97,439.05,14539.0,432.9774,434.2428,432.9774,434.0451,14539.0
2024-02-09 10:15:00,439.23,439.23,437.43,437.66,8938.0,434.2231,434.2231,432.4436,432.671,8938.0
2024-02-09 10:20:00,437.62,438.94,437.62,438.37,6972.0,432.6314,433.9364,432.6314,433.3729,6972.0
2024-02-09 10:25:00,438.34,438.34,437.05,437.05,11599.0,433.3432,433.3432,432.0679,432.0679,11599.0
2024-02-09 10:30:00,437.0,437.56,436.72,437.49,5997.0,432.0185,432.5721,431.7417,432.5029,5997.0
2024-02-09 10:35:00,437.53,438.18,437.15,437.28,14564.0,432.5424,433.185,432.1668,432.2953,14564.0
2024-02-09 10:40:00,437.23,437.53,436.85,436.97,10976.0,432.2459,432.5424,431.8702,431.9888,10976.0
2024-02-09 10:45:00,436.75,437.41,436.27,437.26,8071.0,431.7713,432.4238,431.2968,432.2755,8071.0
2024-02-09 10:50:00,437.25,437.82,437.25,437.52,6652.0,432.2656,432.8291,432.2656,432.5326,6652.0
2024-02-09 10:55:00,437.6,437.94,437.17,437.25,12493.0,432.6116,432.9478,432.1865,432.2656,12493.0
2024-02-09 11:00:00,437.39,437.57,437.18,437.31,6165.0,432.404,432.582,432.1964,432.3249,6165.0
2024-02-09 11:05:00,437.23,437.56,436.99,437.37,18182.0,432.2459,432.5721,432.0086,432.3843,18182.0
2024-02-09 11:10:00,437.37,437.57,437.33,437.44,6519.0,432.3843,432.582,432.3447,432.4535,6519.0
2024-02-09 11:15:00,437.37,437.46,436.51,436.84,12142.0,432.3843,432.4732,431.5341,431.8603,12142.0
2024-02-09 11:20:00,436.61,436.66,436.16,436.22,4596.0,431.6329,431.6824,431.1881,431.2474,4596.0
2024-02-09 11:25:00,436.22,436.48,436.12,436.32,8251.0,431.2474,431.5044,431.1485,431.3462,8251.0
2024-02-09 11:30:00,436.29,437.08,436.29,436.94,20840.0,431.3166,432.0976,431.3166,431.9592,20840.0
2024-02-09 11:35:00,436.83,437.03,436.49,436.65,12164.0,431.8504,432.0481,431.5143,431.6725,12164.0
2024-02-09 11:40:00,436.69,436.83,436.39,436.67,16624.0,431.712,431.8504,431.4154,431.6922,16624.0
2024-02-09 11:45:00,436.65,436.65,435.82,436.19,22202.0,431.6725,431.6725,430.8519,431.2177,22202.0
2024-02-09 11:50:00,436.19,436.64,435.78,435.85,12270.0,431.2177,431.6626,430.8124,430.8816,12270.0
2024-02-09 11:55:00,435.71,436.25,435.57,435.77,7141.0,430.7432,431.277,430.6048,430.8025,7141.0
2024-02-09 12:00:00,435.74,435.89,435.72,435.8,1437.0,430.7728,430.9211,430.7531,430.8322,1437.0
2024-02-09 12:05:00,435.88,436.16,435.7,436.04,8833.0,430.9113,431.1881,430.7333,431.0694,8833.0
2024-02-09 12:10:00,436.07,436.07,435.87,435.99,4400.0,431.0991,431.0991,430.9014,431.02,4400.0
2024-02-09 12:15:00,436.0,436.07,435.87,435.9,5377.0,431.0299,431.0991,430.9014,430.931,5377.0
2024-02-09 12:20:00,435.95,436.26,435.95,436.03,7991.0,430.9805,431.2869,430.9805,431.0595,7991.0
2024-02-09 12:25:00,436.09,436.24,436.05,436.12,3315.0,431.1189,431.2671,431.0793,431.1485,3315.0
2024-02-09 12:30:00,436.05,436.11,435.82,436.01,9625.0,431.0793,431.1386,430.8519,431.0398,9625.0
2024-02-09 12:35:00,436.01,436.71,436.01,436.71,4822.0,431.0398,431.7318,431.0398,431.7318,4822.0
2024-02-09 12:40:00,436.66,437.24,436.59,437.18,3989.0,431.6824,432.2557,431.6132,432.1964,3989.0
2024-02-09 12:45:00,437.18,437.25,436.85,437.0,3994.0,432.1964,432.2656,431.8702,432.0185,3994.0
2024-02-09 12:50:00,436.93,437.11,436.65,436.86,5907.0,431.9493,432.1272,431.6725,431.8801,5907.0
2024-02-09 12:55:00,436.63,437.16,436.57,437.16,10365.0,431.6527,432.1767,431.5934,432.1767,10365.0
2024-02-09 13:00:00,437.1,437.21,436.81,436.98,2806.0,432.1173,432.2261,431.8306,431.9987,2806.0
2024-02-09 13:05:00,436.97,436.98,436.64,436.87,2892.0,431.9888,431.9987,431.6626,431.89,2892.0
2024-02-09 13:10:00,436.85,437.02,436.81,436.92,5922.0,431.8702,432.0383,431.8306,431.9394,5922.0
2024-02-09 13:15:00,436.95,437.24,436.84,437.23,4320.0,431.9691,432.2557,431.8603,432.2459,4320.0
2024-02-09 13:20:00,437.33,437.5,437.26,437.47,2861.0,432.3447,432.5128,432.2755,432.4831,2861.0
2024-02-09 13:25:00,437.49,438.33,437.49,438.11,6373.0,432.5029,433.3333,432.5029,433.1158,6373.0
2024-02-09 13:30:00,438.21,438.32,438.04,438.26,8447.0,433.2147,433.3234,433.0466,433.2641,8447.0
2024-02-09 13:35:00,438.25,438.33,438.09,438.29,3230.0,433.2542,433.3333,433.0961,433.2938,3230.0
2024-02-09 13:40:00,438.32,438.32,438.03,438.15,5405.0,433.3234,433.3234,433.0367,433.1554,5405.0
2024-02-09 13:45:00,438.18,438.52,438.18,438.52,4905.0,433.185,433.5212,433.185,433.5212,4905.0
2024-02-09 13:50:00,438.52,438.97,438.52,438.9,9645.0,433.5212,433.966,433.5212,433.8968,9645.0
2024-02-09 13:55:00,438.87,439.45,438.72,439.32,6271.0,433.8672,434.4406,433.7189,434.312,6271.0
2024-02-09 14:00:00,439.32,439.74,439.3,439.69,6325.0,434.312,434.7272,434.2923,434.6778,6325.0
2024-02-09 14:05:00,439.74,439.84,439.64,439.81,4630.0,434.7272,434.8261,434.6284,434.7965,4630.0
2024-02-09 14:10:00,439.81,440.52,439.77,440.51,12418.0,434.7965,435.4984,434.7569,435.4885,12418.0
2024-02-09 14:15:00,440.51,440.51,440.17,440.44,7099.0,435.4885,435.4885,435.1523,435.4193,7099.0
2024-02-09 14:20:00,440.44,440.62,440.17,440.2,4083.0,435.4193,435.5972,435.1523,435.182,4083.0
2024-02-09 14:25:00,440.25,440.33,440.01,440.13,10125.0,435.2314,435.3105,434.9942,435.1128,10125.0
2024-02-09 14:30:00,440.13,440.74,440.12,440.33,13899.0,435.1128,435.7158,435.1029,435.3105,13899.0
2024-02-09 14:35:00,440.31,440.32,440.0,440.29,4623.0,435.2908,435.3006,434.9843,435.271,4623.0
2024-02-09 14:40:00,440.29,440.71,440.28,440.42,8063.0,435.271,435.6862,435.2611,435.3995,8063.0
2024-02-09 14:45:00,440.47,441.04,440.37,440.87,25085.0,435.4489,436.0124,435.3501,435.8444,25085.0
2024-02-09 14:50:00,440.78,440.94,440.71,440.86,5609.0,435.7554,435.9136,435.6862,435.8345,5609.0
2024-02-09 14:55:00,440.79,440.99,440.47,440.47,21879.0,435.7653,435.963,435.4489,435.4489,21879.0
2024-02-09 15:00:00,440.53,440.55,439.58,439.7,7462.0,435.5082,435.528,434.5691,434.6877,7462.0
2024-02-09 15:05:00,439.81,439.93,439.5,439.76,5634.0,434.7965,434.9151,434.49,434.747,5634.0
2024-02-09 15:10:00,439.77,439.9,439.51,439.86,8710.0,434.7569,434.8854,434.4999,434.8459,8710.0
2024-02-09 15:15:00,439.77,440.72,439.69,440.72,17351.0,434.7569,435.6961,434.6778,435.6961,17351.0
2024-02-09 15:20:00,440.73,440.83,439.97,439.98,19900.0,435.706,435.8048,434.9546,434.9645,19900.0
2024-02-09 15:25:00,439.98,439.98,439.29,439.53,12532.0,434.9645,434.9645,434.2824,434.5196,12532.0
2024-02-09 15:30:00,439.52,440.09,439.15,439.43,13707.0,434.5098,435.0733,434.144,434.4208,13707.0
2024-02-09 15:35:00,439.51,439.52,439.1,439.21,9260.0,434.4999,434.5098,434.0945,434.2033,9260.0
2024-02-09 15:40:00,439.13,439.25,438.95,438.97,11345.0,434.1242,434.2428,433.9463,433.966,11345.0
2024-02-09 15:45:00,439.0,439.17,438.58,438.65,17120.0,433.9957,434.1637,433.5805,433.6497,17120.0
2024-02-09 15:50:00,438.65,439.05,438.31,438.43,26609.0,433.6497,434.0451,433.3135,433.4322,26609.0
2024-02-09 15:55:00,438.46,438.89,437.87,437.87,110503.0,433.4618,433.8869,432.8786,432.8786,110503.0
2024-02-12 09:30:00,439.14,439.14,432.01,432.01,70910.0,434.1341,434.1341,427.0854,427.0854,70910.0
2024-02-12 09:35:00,431.68,433.5,431.1,431.91,37243.0,426.7591,428.5584,426.1857,426.9865,37243.0
2024-02-12 09:40:00,431.97,434.57,431.17,433.04,23510.0,427.0458,429.6162,426.2549,428.1036,23510.0
2024-02-12 09:45:00,432.62,433.82,432.13,433.17,9719.0,427.6884,428.8747,427.204,428.2321,9719.0
2024-02-12 09:50:00,433.12,434.1,432.37,432.63,12558.0,428.1827,429.1515,427.4413,427.6983,12558.0
2024-02-12 09:55:00,432.41,432.41,430.15,430.43,6280.0,427.4808,427.4808,425.2466,425.5234,6280.0
2024-02-12 10:00:00,430.12,430.93,429.43,430.42,8896.0,425.2169,426.0177,424.5348,425.5135,8896.0
2024-02-12 10:05:00,430.29,431.48,429.92,431.47,11904.0,425.385,426.5614,425.0192,426.5515,11904.0
2024-02-12 10:10:00,431.64,432.09,430.73,431.07,7737.0,426.7196,427.1645,425.82,426.1561,7737.0
2024-02-12 10:15:00,430.88,431.87,430.88,431.75,7324.0,425.9682,426.947,425.9682,426.8283,7324.0
2024-02-12 10:20:00,431.56,431.56,430.23,430.23,22907.0,426.6405,426.6405,425.3257,425.3257,22907.0
2024-02-12 10:25:00,430.23,430.63,429.62,430.41,48108.0,425.3257,425.7211,424.7226,425.5036,48108.0
2024-02-12 10:30:00,430.39,431.0,429.83,429.83,6109.0,425.4838,426.0869,424.9302,424.9302,6109.0
2024-02-12 10:35:00,430.11,430.45,429.83,430.31,7982.0,425.207,425.5431,424.9302,425.4047,7982.0
2024-02-12 10:40:00,430.1,431.34,429.85,431.23,8196.0,425.1971,426.423,424.95,426.3143,8196.0
2024-02-12 10:45:00,431.14,431.56,431.05,431.37,7653.0,426.2253,426.6405,426.1363,426.4527,7653.0
2024-02-12 10:50:00,431.37,431.95,431.01,431.95,13614.0,426.4527,427.026,426.0968,427.026,13614.0
2024-02-12 10:55:00,431.98,432.35,431.91,432.04,9300.0,427.0557,427.4215,426.9865,427.115,9300.0
2024-02-12 11:00:00,432.04,432.11,431.79,431.89,5474.0,427.115,427.1842,426.8679,426.9667,5474.0
2024-02-12 11:05:00,431.89,432.05,431.64,432.02,9071.0,426.9667,427.1249,426.7196,427.0953,9071.0
2024-02-12 11:10:00,431.99,432.42,431.69,432.37,10463.0,427.0656,427.4907,426.769,427.4413,10463.0
2024-02-12 11:15:00,432.31,433.0,432.31,433.0,6139.0,427.3819,428.0641,427.3819,428.0641,6139.0
2024-02-12 11:20:00,433.05,433.49,432.84,433.49,18385.0,428.1135,428.5485,427.9059,428.5485,18385.0
2024-02-12 11:25:00,433.48,433.56,433.32,433.44,6198.0,428.5386,428.6177,428.3804,428.4991,6198.0
2024-02-12 11:30:00,433.33,433.41,433.21,433.32,5175.0,428.3903,428.4694,428.2717,428.3804,5175.0
2024-02-12 11:35:00,433.24,433.24,432.78,432.79,5635.0,428.3013,428.3013,427.8466,427.8565,5635.0
2024-02-12 11:40:00,432.81,432.93,432.5,432.73,3268.0,427.8762,427.9949,427.5698,427.7972,3268.0
2024-02-12 11:45:00,432.74,432.83,432.11,432.35,5158.0,427.807,427.896,427.1842,427.4215,5158.0
2024-02-12 11:50:00,432.39,432.6,432.31,432.46,9598.0,427.461,427.6686,427.3819,427.5302,9598.0
2024-02-12 11:55:00,432.42,432.42,432.27,432.27,1186.0,427.4907,427.4907,427.3424,427.3424,1186.0
2024-02-12 12:00:00,432.33,432.5,432.07,432.41,4468.0,427.4017,427.5698,427.1447,427.4808,4468.0
2024-02-12 12:05:00,432.46,432.75,432.24,432.38,13248.0,427.5302,427.8169,427.3127,427.4511,13248.0
2024-02-12 12:10:00,432.5,432.67,432.43,432.54,7439.0,427.5698,427.7378,427.5006,427.6093,7439.0
2024-02-12 12:15:00,432.41,432.75,432.36,432.75,2273.0,427.4808,427.8169,427.4314,427.8169,2273.0
2024-02-12 12:20:00,432.64,432.71,431.75,431.75,3366.0,427.7082,427.7774,426.8283,426.8283,3366.0
2024-02-12 12:25:00,431.79,431.84,431.53,431.7,3135.0,426.8679,426.9173,426.6108,426.7789,3135.0
2024-02-12 12:30:00,431.56,431.58,431.31,431.5,3608.0,426.6405,426.6603,426.3933,426.5812,3608.0
2024-02-12 12:35:00,431.31,431.38,430.97,431.02,1401.0,426.3933,426.4625,426.0572,426.1067,1401.0
2024-02-12 12:40:00,431.02,431.08,430.39,430.39,6130.0,426.1067,426.166,425.4838,425.4838,6130.0
2024-02-12 12:45:00,430.53,430.76,430.3,430.58,8045.0,425.6222,425.8496,425.3949,425.6717,8045.0
2024-02-12 12:50:00,430.7,430.72,430.42,430.48,1679.0,425.7903,425.8101,425.5135,425.5728,1679.0
2024-02-12 12:55:00,430.28,430.29,429.96,430.16,3893.0,425.3751,425.385,425.0587,425.2565,3893.0
2024-02-12 13:00:00,430.0,430.32,429.98,430.26,4835.0,425.0983,425.4146,425.0785,425.3553,4835.0
2024-02-12 13:05:00,430.27,430.27,429.88,430.15,4280.0,425.3652,425.3652,424.9796,425.2466,4280.0
2024-02-12 13:10:00,430.18,430.56,430.12,430.3,3979.0,425.2762,425.6519,425.2169,425.3949,3979.0
2024-02-12 13:15:00,430.39,430.97,430.38,430.9,2594.0,425.4838,426.0572,425.4739,425.988,2594.0
2024-02-12 13:20:00,430.95,430.95,430.18,430.22,2388.0,426.0374,426.0374,425.2762,425.3158,2388.0
2024-02-12 13:25:00,430.09,430.2,429.78,429.94,6945.0,425.1873,425.296,424.8808,425.039,6945.0
2024-02-12 13:30:00,429.85,430.18,429.77,430.18,8362.0,424.95,425.2762,424.8709,425.2762,8362.0
2024-02-12 13:35:00,430.03,430.2,429.88,430.16,3350.0,425.1279,425.296,424.9796,425.2565,3350.0
2024-02-12 13:40:00,430.1,430.82,430.03,430.05,5866.0,425.1971,425.9089,425.1279,425.1477,5866.0
2024-02-12 13:45:00,430.02,430.47,430.0,430.0,3807.0,425.1181,425.5629,425.0983,425.0983,3807.0
2024-02-12 13:50:00,430.2,430.6,430.16,430.51,5024.0,425.296,425.6914,425.2565,425.6025,5024.0
2024-02-12 13:55:00,430.39,430.52,430.27,430.27,3614.0,425.4838,425.6124,425.3652,425.3652,3614.0
2024-02-12 14:00:00,430.26,430.62,430.22,430.61,4472.0,425.3553,425.7112,425.3158,425.7013,4472.0
2024-02-12 14:05:00,430.63,430.94,430.48,430.86,4225.0,425.7211,426.0276,425.5728,425.9485,4225.0
2024-02-12 14:10:00,430.87,430.97,430.79,430.9,6240.0,425.9584,426.0572,425.8793,425.988,6240.0
2024-02-12 14:15:00,430.9,430.96,429.9,429.92,9006.0,425.988,426.0473,424.9994,425.0192,9006.0
2024-02-12 14:20:00,429.8,430.42,429.69,430.29,11113.0,424.9006,425.5135,424.7918,425.385,11113.0
2024-02-12 14:25:00,430.35,430.43,430.13,430.31,2739.0,425.4443,425.5234,425.2268,425.4047,2739.0
2024-02-12 14:30:00,430.42,430.86,430.26,430.59,5674.0,425.5135,425.9485,425.3553,425.6816,5674.0
2024-02-12 14:35:00,430.57,430.76,430.45,430.61,4510.0,425.6618,425.8496,425.5431,425.7013,4510.0
2024-02-12 14:40:00,430.61,430.72,430.49,430.59,8204.0,425.7013,425.8101,425.5827,425.6816,8204.0
2024-02-12 14:45:00,430.58,430.58,429.72,429.97,5597.0,425.6717,425.6717,424.8215,425.0686,5597.0
2024-02-12 14:50:00,429.87,430.09,429.5,430.0,12549.0,424.9698,425.1873,424.604,425.0983,12549.0
2024-02-12 14:55:00,429.96,430.08,429.73,429.86,7625.0,425.0587,425.1774,424.8314,424.9599,7625.0
2024-02-12 15:00:00,429.98,430.15,429.63,429.88,7733.0,425.0785,425.2466,424.7325,424.9796,7733.0
2024-02-12 15:05:00,429.9,430.22,429.75,430.13,5418.0,424.9994,425.3158,424.8511,425.2268,5418.0
2024-02-12 15:10:00,430.03,430.3,429.84,430.21,7648.0,425.1279,425.3949,424.9401,425.3059,7648.0
2024-02-12 15:15:00,430.12,430.19,429.93,430.05,4277.0,425.2169,425.2861,425.0291,425.1477,4277.0
2024-02-12 15:20:00,430.09,430.2,429.81,429.81,14792.0,425.1873,425.296,424.9104,424.9104,14792.0
2024-02-12 15:25:00,429.74,430.19,429.74,430.0,19619.0,424.8412,425.2861,424.8412,425.0983,19619.0
2024-02-12 15:30:00,430.06,430.06,429.55,429.62,9020.0,425.1576,425.1576,424.6534,424.7226,9020.0
2024-02-12 15:35:00,429.53,429.68,429.48,429.66,5620.0,424.6336,424.7819,424.5842,424.7622,5620.0
2024-02-12 15:40:00,429.55,429.7,429.39,429.66,7935.0,424.6534,424.8017,424.4952,424.7622,7935.0
2024-02-12 15:45:00,429.7,429.98,429.63,429.98,17131.0,424.8017,425.0785,424.7325,425.0785,17131.0
2024-02-12 15:50:00,430.31,431.01,430.12,430.51,24858.0,425.4047,426.0968,425.2169,425.6025,24858.0
2024-02-12 15:55:00,430.54,430.6,429.18,429.44,107540.0,425.6321,425.6914,424.2876,424.5447,107540.0
2024-02-13 09:30:00,421.84,423.6,420.24,423.12,54021.0,417.0313,418.7712,415.4495,418.2967,54021.0
2024-02-13 09:35:00,423.38,424.61,420.82,423.81,20049.0,418.5537,419.7697,416.0229,418.9788,20049.0
2024-02-13 09:40:00,423.81,424.1,422.26,423.19,20239.0,418.9788,419.2655,417.4465,418.3659,20239.0
2024-02-13 09:45:00,423.17,423.5,421.91,423.29,25137.0,418.3461,418.6724,417.1005,418.4648,25137.0
2024-02-13 09:50:00,423.25,423.28,421.56,422.42,14407.0,418.4252,418.4549,416.7545,417.6047,14407.0
2024-02-13 09:55:00,422.23,423.09,422.0,422.17,13713.0,417.4169,418.267,417.1895,417.3575,13713.0
2024-02-13 10:00:00,422.29,423.09,421.77,421.89,17003.0,417.4762,418.267,416.9621,417.0807,17003.0
2024-02-13 10:05:00,421.99,422.68,421.94,422.68,13398.0,417.1796,417.8617,417.1302,417.8617,13398.0
2024-02-13 10:10:00,423.18,423.18,422.1,422.31,6497.0,418.356,418.356,417.2883,417.4959,6497.0
2024-02-13 10:15:00,422.17,422.93,421.77,422.78,8518.0,417.3575,418.1089,416.9621,417.9606,8518.0
2024-02-13 10:20:00,422.82,422.94,422.04,422.64,9459.0,418.0001,418.1188,417.229,417.8222,9459.0
2024-02-13 10:25:00,422.76,423.19,421.82,422.74,11618.0,417.9408,418.3659,417.0115,417.921,11618.0
2024-02-13 10:30:00,423.25,423.67,422.9,423.6,24107.0,418.4252,418.8404,418.0792,418.7712,24107.0
2024-02-13 10:35:00,423.42,423.42,422.13,422.37,11418.0,418.5933,418.5933,417.318,417.5553,11418.0
2024-02-13 10:40:00,422.39,423.1,422.24,423.0,7797.0,417.575,418.2769,417.4267,418.1781,7797.0
2024-02-13 10:45:00,423.05,423.28,422.62,423.08,10613.0,418.2275,418.4549,417.8024,418.2572,10613.0
2024-02-13 10:50:00,423.09,423.19,422.02,422.02,62564.0,418.267,418.3659,417.2092,417.2092,62564.0
2024-02-13 10:55:00,422.21,422.27,421.76,422.09,3743.0,417.3971,417.4564,416.9522,417.2784,3743.0
2024-02-13 11:00:00,422.12,422.8,422.12,422.75,16364.0,417.3081,417.9804,417.3081,417.9309,16364.0
2024-02-13 11:05:00,422.79,423.24,422.77,423.24,11420.0,417.9705,418.4153,417.9507,418.4153,11420.0
2024-02-13 11:10:00,423.35,423.65,423.06,423.48,15342.0,418.5241,418.8207,418.2374,418.6526,15342.0
2024-02-13 11:15:00,423.53,424.07,423.26,423.94,12198.0,418.702,419.2359,418.4351,419.1074,12198.0
2024-02-13 11:20:00,423.97,424.44,423.95,424.2,17572.0,419.137,419.6017,419.1172,419.3644,17572.0
2024-02-13 11:25:00,424.28,424.3,423.78,423.94,6461.0,419.4435,419.4633,418.9492,419.1074,6461.0
2024-02-13 11:30:00,424.03,424.38,423.88,424.09,19059.0,419.1963,419.5423,419.048,419.2556,19059.0
2024-02-13 11:35:00,424.0,424.0,423.24,423.41,15645.0,419.1667,419.1667,418.4153,418.5834,15645.0
2024-02-13 11:40:00,423.41,423.78,423.35,423.55,15903.0,418.5834,418.9492,418.5241,418.7218,15903.0
2024-02-13 11:45:00,423.74,423.99,423.45,423.95,7107.0,418.9096,419.1568,418.6229,419.1172,7107.0
2024-02-13 11:50:00,424.0,424.32,423.88,424.31,6542.0,419.1667,419.483,419.048,419.4731,6542.0
2024-02-13 11:55:00,424.31,424.36,423.86,423.92,6991.0,419.4731,419.5226,419.0283,419.0876,6991.0
2024-02-13 12:00:00,423.85,424.04,423.56,423.98,9368.0,419.0184,419.2062,418.7317,419.1469,9368.0
2024-02-13 12:05:00,424.06,424.18,423.87,423.92,6258.0,419.226,419.3446,419.0382,419.0876,6258.0
2024-02-13 12:10:00,423.93,424.28,423.73,424.28,4746.0,419.0975,419.4435,418.8998,419.4435,4746.0
2024-02-13 12:15:00,424.29,424.7,424.21,424.59,5725.0,419.4534,419.8587,419.3743,419.7499,5725.0
2024-02-13 12:20:00,424.59,425.13,424.59,424.91,7392.0,419.7499,420.2838,419.7499,420.0663,7392.0
2024-02-13 12:25:00,424.93,425.05,424.7,425.05,4831.0,420.0861,420.2047,419.8587,420.2047,4831.0
2024-02-13 12:30:00,425.05,425.66,425.05,425.57,2573.0,420.2047,420.8078,420.2047,420.7188,2573.0
2024-02-13 12:35:00,425.57,425.59,424.97,425.05,17690.0,420.7188,420.7385,420.1256,420.2047,17690.0
2024-02-13 12:40:00,425.05,425.52,424.93,425.5,12946.0,420.2047,420.6693,420.0861,420.6496,12946.0
2024-02-13 12:45:00,425.48,425.64,425.31,425.47,6898.0,420.6298,420.788,420.4617,420.6199,6898.0
2024-02-13 12:50:00,425.37,425.97,425.1,425.8,7419.0,420.5211,421.1142,420.2541,420.9462,7419.0
2024-02-13 12:55:00,425.79,426.26,425.54,425.98,16202.0,420.9363,421.4009,420.6891,421.1241,16202.0
2024-02-13 13:00:00,425.88,425.88,424.85,425.35,11511.0,421.0252,421.0252,420.007,420.5013,11511.0
2024-02-13 13:05:00,425.35,425.35,424.76,425.02,17162.0,420.5013,420.5013,419.918,420.175,17162.0
2024-02-13 13:10:00,424.94,425.48,424.85,425.48,4222.0,420.096,420.6298,420.007,420.6298,4222.0
2024-02-13 13:15:00,425.34,425.42,424.88,425.3,5770.0,420.4914,420.5705,420.0366,420.4519,5770.0
2024-02-13 13:20:00,425.24,425.26,425.0,425.25,3746.0,420.3925,420.4123,420.1553,420.4024,3746.0
2024-02-13 13:25:00,425.38,425.79,425.36,425.79,2477.0,420.5309,420.9363,420.5112,420.9363,2477.0
2024-02-13 13:30:00,425.57,425.77,424.99,425.13,16007.0,420.7188,420.9165,420.1454,420.2838,16007.0
2024-02-13 13:35:00,425.24,425.45,424.81,425.31,7496.0,420.3925,420.6001,419.9674,420.4617,7496.0
2024-02-13 13:40:00,425.37,425.37,424.23,424.23,6703.0,420.5211,420.5211,419.3941,419.3941,6703.0
2024-02-13 13:45:00,424.26,424.26,423.88,423.99,4569.0,419.4237,419.4237,419.048,419.1568,4569.0
2024-02-13 13:50:00,423.84,423.94,423.5,423.5,7176.0,419.0085,419.1074,418.6724,418.6724,7176.0
2024-02-13 13:55:00,423.5,423.6,423.37,423.55,3721.0,418.6724,418.7712,418.5439,418.7218,3721.0
2024-02-13 14:00:00,423.42,423.42,422.63,422.69,9573.0,418.5933,418.5933,417.8123,417.8716,9573.0
2024-02-13 14:05:00,422.7,422.85,422.46,422.57,8914.0,417.8815,418.0298,417.6442,417.753,8914.0
2024-02-13 14:10:00,422.56,422.57,421.8,421.92,4924.0,417.7431,417.753,416.9918,417.1104,4924.0
2024-02-13 14:15:00,421.94,422.18,421.64,421.74,2689.0,417.1302,417.3674,416.8336,416.9324,2689.0
2024-02-13 14:20:00,421.7,421.86,421.58,421.58,2581.0,416.8929,417.0511,416.7743,416.7743,2581.0
2024-02-13 14:25:00,421.5,421.71,421.35,421.69,2256.0,416.6952,416.9028,416.5469,416.883,2256.0
2024-02-13 14:30:00,421.69,422.05,421.59,422.01,4579.0,416.883,417.2389,416.7841,417.1994,4579.0
2024-02-13 14:35:00,421.99,422.37,421.99,422.37,1537.0,417.1796,417.5553,417.1796,417.5553,1537.0
2024-02-13 14:40:00,422.17,422.38,421.74,421.76,4341.0,417.3575,417.5651,416.9324,416.9522,4341.0
2024-02-13 14:45:00,421.74,421.85,420.99,420.99,3473.0,416.9324,417.0412,416.191,416.191,3473.0
2024-02-13 14:50:00,421.04,421.08,420.31,420.6,3820.0,416.2404,416.28,415.5187,415.8054,3820.0
2024-02-13 14:55:00,420.5,420.91,420.5,420.75,3474.0,415.7066,416.1119,415.7066,415.9537,3474.0
2024-02-13 15:00:00,420.93,421.23,420.92,421.19,11686.0,416.1317,416.4283,416.1218,416.3887,11686.0
2024-02-13 15:05:00,421.18,421.52,421.04,421.5,8707.0,416.3788,416.7149,416.2404,416.6952,8707.0
2024-02-13 15:10:00,421.36,421.44,421.02,421.06,4308.0,416.5568,416.6359,416.2206,416.2602,4308.0
2024-02-13 15:15:00,420.99,420.99,420.24,420.24,6183.0,416.191,416.191,415.4495,415.4495,6183.0
2024-02-13 15:20:00,420.24,420.59,420.13,420.41,6456.0,415.4495,415.7955,415.3408,415.6176,6456.0
2024-02-13 15:25:00,420.5,420.89,420.32,420.89,6431.0,415.7066,416.0921,415.5286,416.0921,6431.0
2024-02-13 15:30:00,420.89,421.15,420.74,421.15,7561.0,416.0921,416.3492,415.9438,416.3492,7561.0
2024-02-13 15:35:00,421.08,421.22,420.68,420.84,6166.0,416.28,416.4184,415.8845,416.0427,6166.0
2024-02-13 15:40:00,420.78,421.47,420.78,421.38,18147.0,415.9834,416.6655,415.9834,416.5765,18147.0
2024-02-13 15:45:00,421.44,421.65,421.06,421.27,29536.0,416.6359,416.8435,416.2602,416.4678,29536.0
2024-02-13 15:50:00,421.31,421.86,420.92,421.32,35945.0,416.5073,417.0511,416.1218,416.5172,35945.0
2024-02-13 15:55:00,421.36,422.66,421.35,422.4,77511.0,416.5568,417.8419,416.5469,417.5849,77511.0
2024-02-14 09:30:00,424.45,425.5,422.57,424.39,37404.0,419.6115,420.6496,417.753,419.5522,37404.0
2024-02-14 09:35:00,424.08,424.18,423.1,424.1,8724.0,419.2458,419.3446,418.2769,419.2655,8724.0
2024-02-14 09:40:00,424.09,424.19,423.42,423.73,17220.0,419.2556,419.3545,418.5933,418.8998,17220.0
2024-02-14 09:45:00,423.5,423.7,422.78,422.99,2686.0,418.6724,418.8701,417.9606,418.1682,2686.0
2024-02-14 09:50:00,422.9,424.0,422.9,423.53,5836.0,418.0792,419.1667,418.0792,418.702,5836.0
2024-02-14 09:55:00,423.4,423.4,422.37,422.6,7234.0,418.5735,418.5735,417.5553,417.7826,7234.0
2024-02-14 10:00:00,422.82,422.82,421.48,421.48,5359.0,418.0001,418.0001,416.6754,416.6754,5359.0
2024-02-14 10:05:00,421.47,421.92,421.28,421.57,3399.0,416.6655,417.1104,416.4777,416.7644,3399.0
2024-02-14 10:10:00,421.44,421.89,421.41,421.58,3772.0,416.6359,417.0807,416.6062,416.7743,3772.0
2024-02-14 10:15:00,421.59,422.08,421.29,422.06,4254.0,416.7841,417.2686,416.4876,417.2488,4254.0
2024-02-14 10:20:00,422.33,422.33,420.86,421.06,12234.0,417.5157,417.5157,416.0625,416.2602,12234.0
2024-02-14 10:25:00,421.25,421.6,421.07,421.25,6157.0,416.448,416.794,416.2701,416.448,6157.0
2024-02-14 10:30:00,421.19,421.19,420.62,421.0,13009.0,416.3887,416.3887,415.8252,416.2009,13009.0
2024-02-14 10:35:00,421.0,421.09,420.11,420.21,7497.0,416.2009,416.2898,415.321,415.4199,7497.0
2024-02-14 10:40:00,420.17,420.45,419.55,419.93,9102.0,415.3803,415.6571,414.7674,415.1431,9102.0
2024-02-14 10:45:00,420.06,420.19,419.79,419.82,4706.0,415.2716,415.4001,415.0047,415.0343,4706.0
2024-02-14 10:50:00,419.99,420.07,418.85,419.0,12166.0,415.2024,415.2815,414.0754,414.2237,12166.0
2024-02-14 10:55:00,419.0,419.13,418.06,418.25,5046.0,414.2237,414.3522,413.2944,413.4822,5046.0
2024-02-14 11:00:00,418.19,418.19,417.47,417.54,11730.0,413.4229,413.4229,412.7111,412.7803,11730.0
2024-02-14 11:05:00,417.67,418.85,417.56,418.57,12859.0,412.9088,414.0754,412.8001,413.7986,12859.0
2024-02-14 11:10:00,418.5,418.8,418.13,418.54,14941.0,413.7294,414.026,413.3636,413.7689,14941.0
2024-02-14 11:15:00,418.69,419.53,418.61,419.52,8678.0,413.9172,414.7476,413.8381,414.7377,8678.0
2024-02-14 11:20:00,419.35,420.53,419.19,420.5,6191.0,414.5697,415.7362,414.4115,415.7066,6191.0
2024-02-14 11:25:00,420.41,420.42,419.79,419.9,6212.0,415.6176,415.6275,415.0047,415.1134,6212.0
2024-02-14 11:30:00,419.85,420.46,419.7,419.82,12330.0,415.064,415.667,414.9157,415.0343,12330.0
2024-02-14 11:35:00,419.76,419.8,419.57,419.75,3422.0,414.975,415.0146,414.7872,414.9651,3422.0
2024-02-14 11:40:00,419.83,419.86,419.0,419.22,5713.0,415.0442,415.0739,414.2237,414.4412,5713.0
2024-02-14 11:45:00,419.05,419.36,418.88,419.08,4223.0,414.2731,414.5796,414.105,414.3028,4223.0
2024-02-14 11:50:00,419.08,419.39,419.02,419.26,6068.0,414.3028,414.6092,414.2434,414.4807,6068.0
2024-02-14 11:55:00,419.21,419.21,418.36,418.54,5642.0,414.4313,414.4313,413.591,413.7689,5642.0
2024-02-14 12:00:00,418.66,418.67,418.05,418.55,7059.0,413.8875,413.8974,413.2845,413.7788,7059.0
2024-02-14 12:05:00,418.7,418.93,418.45,418.65,4723.0,413.9271,414.1545,413.6799,413.8777,4723.0
2024-02-14 12:10:00,418.93,419.49,418.93,419.2,6858.0,414.1545,414.7081,414.1545,414.4214,6858.0
2024-02-14 12:15:00,419.11,419.79,418.99,419.58,4595.0,414.3324,415.0047,414.2138,414.7971,4595.0
2024-02-14 12:20:00,419.58,419.76,419.24,419.56,4362.0,414.7971,414.975,414.4609,414.7773,4362.0
2024-02-14 12:25:00,419.48,419.56,419.13,419.38,3093.0,414.6982,414.7773,414.3522,414.5993,3093.0
2024-02-14 12:30:00,419.51,419.88,419.49,419.64,2834.0,414.7279,415.0936,414.7081,414.8564,2834.0
2024-02-14 12:35:00,419.6,420.03,419.48,419.8,3991.0,414.8168,415.2419,414.6982,415.0146,3991.0
2024-02-14 12:40:00,419.68,420.03,419.67,419.97,2301.0,414.8959,415.2419,414.886,415.1826,2301.0
2024-02-14 12:45:00,419.83,420.1,419.8,420.1,3679.0,415.0442,415.3111,415.0146,415.3111,3679.0
2024-02-14 12:50:00,419.86,420.03,419.52,419.57,5602.0,415.0739,415.2419,414.7377,414.7872,5602.0
2024-02-14 12:55:00,419.43,419.66,419.13,419.37,6557.0,414.6488,414.8761,414.3522,414.5895,6557.0
2024-02-14 13:00:00,419.28,420.18,419.28,420.18,7790.0,414.5005,415.3902,414.5005,415.3902,7790.0
2024-02-14 13:05:00,420.1,420.21,419.66,419.81,5772.0,415.3111,415.4199,414.8761,415.0244,5772.0
2024-02-14 13:10:00,419.69,419.74,419.37,419.48,4019.0,414.9058,414.9552,414.5895,414.6982,4019.0
2024-02-14 13:15:00,419.34,419.65,419.24,419.48,2038.0,414.5598,414.8663,414.4609,414.6982,2038.0
2024-02-14 13:20:00,419.56,419.88,419.31,419.48,2773.0,414.7773,415.0936,414.5301,414.6982,2773.0
2024-02-14 13:25:00,419.47,419.89,419.33,419.89,5487.0,414.6883,415.1035,414.5499,415.1035,5487.0
2024-02-14 13:30:00,419.99,420.62,419.99,420.54,16619.0,415.2024,415.8252,415.2024,415.7461,16619.0
2024-02-14 13:35:00,420.51,421.04,420.47,421.04,7808.0,415.7165,416.2404,415.6769,416.2404,7808.0
2024-02-14 13:40:00,421.25,421.25,420.83,421.14,3104.0,416.448,416.448,416.0328,416.3393,3104.0
2024-02-14 13:45:00,421.14,421.28,420.89,421.12,5295.0,416.3393,416.4777,416.0921,416.3195,5295.0
2024-02-14 13:50:00,420.94,421.2,420.88,421.0,16252.0,416.1416,416.3986,416.0822,416.2009,16252.0
2024-02-14 13:55:00,420.97,421.02,420.59,420.93,5839.0,416.1712,416.2206,415.7955,416.1317,5839.0
2024-02-14 14:00:00,421.05,421.05,420.2,420.23,3213.0,416.2503,416.2503,415.41,415.4397,3213.0
2024-02-14 14:05:00,420.2,420.22,419.66,420.02,4783.0,415.41,415.4298,414.8761,415.232,4783.0
2024-02-14 14:10:00,419.75,420.02,419.75,419.99,5271.0,414.9651,415.232,414.9651,415.2024,5271.0
2024-02-14 14:15:00,420.01,420.63,420.01,420.19,5392.0,415.2222,415.8351,415.2222,415.4001,5392.0
2024-02-14 14:20:00,420.36,420.85,420.35,420.85,1907.0,415.5682,416.0526,415.5583,416.0526,1907.0
2024-02-14 14:25:00,420.73,421.13,420.73,421.02,5616.0,415.934,416.3294,415.934,416.2206,5616.0
2024-02-14 14:30:00,420.92,420.92,420.64,420.89,6697.0,416.1218,416.1218,415.845,416.0921,6697.0
2024-02-14 14:35:00,420.88,421.2,420.84,420.94,4272.0,416.0822,416.3986,416.0427,416.1416,4272.0
2024-02-14 14:40:00,420.81,420.83,420.54,420.55,2700.0,416.013,416.0328,415.7461,415.756,2700.0
2024-02-14 14:45:00,420.42,420.43,420.09,420.32,4565.0,415.6275,415.6374,415.3012,415.5286,4565.0
2024-02-14 14:50:00,420.14,420.23,419.75,420.03,7103.0,415.3507,415.4397,414.9651,415.2419,7103.0
2024-02-14 14:55:00,419.9,420.17,419.78,419.94,7176.0,415.1134,415.3803,414.9948,415.153,7176.0
2024-02-14 15:00:00,420.06,420.79,420.06,420.61,12101.0,415.2716,415.9933,415.2716,415.8153,12101.0
2024-02-14 15:05:00,420.63,420.98,420.61,420.87,5818.0,415.8351,416.1811,415.8153,416.0724,5818.0
2024-02-14 15:10:00,420.82,421.09,420.66,420.94,6132.0,416.0229,416.2898,415.8647,416.1416,6132.0
2024-02-14 15:15:00,420.86,421.13,420.86,421.05,6674.0,416.0625,416.3294,416.0625,416.2503,6674.0
2024-02-14 15:20:00,421.03,421.15,420.93,421.01,12212.0,416.2305,416.3492,416.1317,416.2108,12212.0
2024-02-14 15:25:00,421.02,421.56,420.96,421.23,32289.0,416.2206,416.7545,416.1613,416.4283,32289.0
2024-02-14 15:30:00,421.25,421.3,420.85,421.0,20858.0,416.448,416.4975,416.0526,416.2009,20858.0
2024-02-14 15:35:00,420.96,421.16,420.87,421.05,23277.0,416.1613,416.359,416.0724,416.2503,23277.0
2024-02-14 15:40:00,421.1,421.39,421.04,421.36,12412.0,416.2997,416.5864,416.2404,416.5568,12412.0
2024-02-14 15:45:00,421.34,421.9,421.34,421.44,10464.0,416.537,417.0906,416.537,416.6359,10464.0
2024-02-14 15:50:00,421.44,421.49,420.43,420.76,25631.0,416.6359,416.6853,415.6374,415.9636,25631.0
2024-02-14 15:55:00,420.82,421.33,420.54,421.08,54368.0,416.0229,416.5271,415.7461,416.28,54368.0
2024-02-15 09:30:00,423.49,426.0,422.66,425.92,39806.0,418.6625,421.1439,417.8419,421.0648,39806.0
2024-02-15 09:35:00,425.9,426.66,424.66,425.68,19025.0,421.045,421.7964,419.8192,420.8275,19025.0
2024-02-15 09:40:00,425.56,425.67,424.38,424.71,9942.0,420.7089,420.8176,419.5423,419.8686,9942.0
2024-02-15 09:45:00,424.97,425.75,424.62,425.11,13036.0,420.1256,420.8967,419.7796,420.264,13036.0
2024-02-15 09:50:00,425.03,425.48,424.25,424.25,15216.0,420.1849,420.6298,419.4138,419.4138,15216.0
2024-02-15 09:55:00,423.85,425.65,423.52,425.65,10003.0,419.0184,420.7979,418.6921,420.7979,10003.0
2024-02-15 10:00:00,425.25,425.77,424.75,425.14,9134.0,420.4024,420.9165,419.9081,420.2937,9134.0
2024-02-15 10:05:00,424.82,425.29,424.82,424.87,6468.0,419.9773,420.442,419.9773,420.0268,6468.0
2024-02-15 10:10:00,424.99,424.99,424.02,424.17,4612.0,420.1454,420.1454,419.1864,419.3347,4612.0
2024-02-15 10:15:00,424.37,424.72,423.82,423.82,6261.0,419.5325,419.8785,418.9887,418.9887,6261.0
2024-02-15 10:20:00,423.85,424.38,423.4,424.37,4734.0,419.0184,419.5423,418.5735,419.5325,4734.0
2024-02-15 10:25:00,424.37,424.85,423.99,423.99,6045.0,419.5325,420.007,419.1568,419.1568,6045.0
2024-02-15 10:30:00,423.8,423.8,423.04,423.24,6954.0,418.969,418.969,418.2176,418.4153,6954.0
2024-02-15 10:35:00,423.23,423.87,423.22,423.73,4592.0,418.4055,419.0382,418.3956,418.8998,4592.0
2024-02-15 10:40:00,423.71,423.71,423.19,423.31,3925.0,418.88,418.88,418.3659,418.4845,3925.0
2024-02-15 10:45:00,423.27,424.06,423.24,424.01,5397.0,418.445,419.226,418.4153,419.1766,5397.0
2024-02-15 10:50:00,423.95,424.36,423.78,424.36,9619.0,419.1172,419.5226,418.9492,419.5226,9619.0
2024-02-15 10:55:00,424.34,424.38,423.92,424.03,4134.0,419.5028,419.5423,419.0876,419.1963,4134.0
2024-02-15 11:00:00,423.86,423.86,423.33,423.33,3638.0,419.0283,419.0283,418.5043,418.5043,3638.0
2024-02-15 11:05:00,423.37,423.37,422.82,422.82,5395.0,418.5439,418.5439,418.0001,418.0001,5395.0
2024-02-15 11:10:00,422.87,423.78,422.86,423.65,5431.0,418.0496,418.9492,418.0397,418.8207,5431.0
2024-02-15 11:15:00,423.61,423.63,423.2,423.34,5584.0,418.7811,418.8009,418.3758,418.5142,5584.0
2024-02-15 11:20:00,423.19,423.29,422.38,422.79,5599.0,418.3659,418.4648,417.5651,417.9705,5599.0
2024-02-15 11:25:00,422.66,422.7,422.12,422.27,4095.0,417.8419,417.8815,417.3081,417.4564,4095.0
2024-02-15 11:30:00,422.27,422.62,422.08,422.48,4643.0,417.4564,417.8024,417.2686,417.664,4643.0
2024-02-15 11:35:00,422.45,422.52,422.24,422.52,2956.0,417.6343,417.7035,417.4267,417.7035,2956.0
2024-02-15 11:40:00,422.67,423.16,422.67,423.12,3445.0,417.8518,418.3363,417.8518,418.2967,3445.0
2024-02-15 11:45:00,423.17,423.17,422.66,422.82,3447.0,418.3461,418.3461,417.8419,418.0001,3447.0
2024-02-15 11:50:00,422.96,423.12,422.25,422.59,3560.0,418.1385,418.2967,417.4366,417.7727,3560.0
2024-02-15 11:55:00,422.73,423.09,422.62,423.0,6313.0,417.9112,418.267,417.8024,418.1781,6313.0
2024-02-15 12:00:00,423.1,423.36,422.99,423.29,5029.0,418.2769,418.534,418.1682,418.4648,5029.0
2024-02-15 12:05:00,423.21,423.56,423.21,423.47,3191.0,418.3857,418.7317,418.3857,418.6427,3191.0
2024-02-15 12:10:00,423.53,423.53,422.99,423.11,4349.0,418.702,418.702,418.1682,418.2868,4349.0
2024-02-15 12:15:00,423.12,423.66,423.06,423.49,3929.0,418.2967,418.8306,418.2374,418.6625,3929.0
2024-02-15 12:20:00,423.59,423.69,423.19,423.26,3138.0,418.7613,418.8602,418.3659,418.4351,3138.0
2024-02-15 12:25:00,423.27,423.69,423.27,423.58,3014.0,418.445,418.8602,418.445,418.7515,3014.0
2024-02-15 12:30:00,423.59,423.62,423.38,423.39,3623.0,418.7613,418.791,418.5537,418.5636,3623.0
2024-02-15 12:35:00,423.43,423.56,423.31,423.4,4490.0,418.6032,418.7317,418.4845,418.5735,4490.0
2024-02-15 12:40:00,423.4,423.45,423.13,423.35,2231.0,418.5735,418.6229,418.3066,418.5241,2231.0
2024-02-15 12:45:00,423.37,423.44,422.99,423.11,3937.0,418.5439,418.6131,418.1682,418.2868,3937.0
2024-02-15 12:50:00,423.11,423.66,423.08,423.66,1715.0,418.2868,418.8306,418.2572,418.8306,1715.0
2024-02-15 12:55:00,423.51,423.64,423.43,423.52,4449.0,418.6823,418.8108,418.6032,418.6921,4449.0
2024-02-15 13:00:00,423.41,423.61,423.38,423.49,1663.0,418.5834,418.7811,418.5537,418.6625,1663.0
2024-02-15 13:05:00,423.6,424.15,423.58,424.08,7410.0,418.7712,419.315,418.7515,419.2458,7410.0
2024-02-15 13:10:00,424.0,424.52,423.9,424.31,10464.0,419.1667,419.6807,419.0678,419.4731,10464.0
2024-02-15 13:15:00,424.27,424.39,424.05,424.39,27509.0,419.4336,419.5522,419.2161,419.5522,27509.0
2024-02-15 13:20:00,424.38,424.68,424.26,424.45,6795.0,419.5423,419.8389,419.4237,419.6115,6795.0
2024-02-15 13:25:00,424.45,425.0,424.42,424.82,6838.0,419.6115,420.1553,419.5819,419.9773,6838.0
2024-02-15 13:30:00,424.71,425.13,424.65,424.65,11296.0,419.8686,420.2838,419.8093,419.8093,11296.0
2024-02-15 13:35:00,424.66,424.77,424.16,424.66,3993.0,419.8192,419.9279,419.3249,419.8192,3993.0
2024-02-15 13:40:00,424.78,424.83,424.49,424.71,7404.0,419.9378,419.9872,419.6511,419.8686,7404.0
2024-02-15 13:45:00,424.81,425.01,424.6,424.6,7210.0,419.9674,420.1652,419.7598,419.7598,7210.0
2024-02-15 13:50:00,424.71,425.1,424.7,424.8,11867.0,419.8686,420.2541,419.8587,419.9576,11867.0
2024-02-15 13:55:00,424.83,425.08,424.8,424.84,7981.0,419.9872,420.2344,419.9576,419.9971,7981.0
2024-02-15 14:00:00,424.89,425.09,424.88,424.99,37932.0,420.0465,420.2442,420.0366,420.1454,37932.0
2024-02-15 14:05:00,424.99,425.11,424.76,424.76,33565.0,420.1454,420.264,419.918,419.918,33565.0
2024-02-15 14:10:00,424.82,424.85,424.3,424.49,6431.0,419.9773,420.007,419.4633,419.6511,6431.0
2024-02-15 14:15:00,424.66,424.9,424.53,424.75,5871.0,419.8192,420.0564,419.6906,419.9081,5871.0
2024-02-15 14:20:00,424.78,424.91,424.66,424.91,2678.0,419.9378,420.0663,419.8192,420.0663,2678.0
2024-02-15 14:25:00,424.79,424.83,424.58,424.79,3253.0,419.9477,419.9872,419.7401,419.9477,3253.0
2024-02-15 14:30:00,424.71,425.0,424.7,425.0,3209.0,419.8686,420.1553,419.8587,420.1553,3209.0
2024-02-15 14:35:00,425.0,425.08,424.93,424.95,4403.0,420.1553,420.2344,420.0861,420.1058,4403.0
2024-02-15 14:40:00,424.95,424.95,424.7,424.82,4701.0,420.1058,420.1058,419.8587,419.9773,4701.0
2024-02-15 14:45:00,424.76,425.02,424.74,425.0,5618.0,419.918,420.175,419.8982,420.1553,5618.0
2024-02-15 14:50:00,425.01,425.02,424.8,424.96,7360.0,420.1652,420.175,419.9576,420.1157,7360.0
2024-02-15 14:55:00,424.96,425.22,424.85,425.01,21799.0,420.1157,420.3728,420.007,420.1652,21799.0
2024-02-15 15:00:00,425.11,425.22,424.93,424.97,4754.0,420.264,420.3728,420.0861,420.1256,4754.0
2024-02-15 15:05:00,424.97,424.97,424.56,424.83,6669.0,420.1256,420.1256,419.7203,419.9872,6669.0
2024-02-15 15:10:00,424.82,425.16,424.82,424.98,5520.0,419.9773,420.3135,419.9773,420.1355,5520.0
2024-02-15 15:15:00,424.83,424.95,424.74,424.77,3108.0,419.9872,420.1058,419.8982,419.9279,3108.0
2024-02-15 15:20:00,424.82,424.87,424.28,424.3,7159.0,419.9773,420.0268,419.4435,419.4633,7159.0
2024-02-15 15:25:00,424.29,424.86,424.29,424.77,28739.0,419.4534,420.0169,419.4534,419.9279,28739.0
2024-02-15 15:30:00,424.74,425.55,424.57,425.5,21250.0,419.8982,420.699,419.7302,420.6496,21250.0
2024-02-15 15:35:00,425.46,425.46,424.95,425.04,9694.0,420.61,420.61,420.1058,420.1948,9694.0
2024-02-15 15:40:00,425.12,425.3,424.98,424.98,10703.0,420.2739,420.4519,420.1355,420.1355,10703.0
2024-02-15 15:45:00,424.89,425.12,424.69,424.97,17622.0,420.0465,420.2739,419.8488,420.1256,17622.0
2024-02-15 15:50:00,424.95,425.1,424.09,424.42,27787.0,420.1058,420.2541,419.2556,419.5819,27787.0
2024-02-15 15:55:00,424.39,424.84,424.2,424.65,58518.0,419.5522,419.9971,419.3644,419.8093,58518.0
2024-02-16 09:30:00,422.0,425.47,422.0,423.49,84016.0,417.1895,420.6199,417.1895,418.6625,84016.0
2024-02-16 09:35:00,423.49,423.63,422.48,423.63,41058.0,418.6625,418.8009,417.664,418.8009,41058.0
2024-02-16 09:40:00,423.88,424.25,423.28,423.99,62371.0,419.048,419.4138,418.4549,419.1568,62371.0
2024-02-16 09:45:00,424.21,424.35,423.23,423.75,12191.0,419.3743,419.5127,418.4055,418.9195,12191.0
2024-02-16 09:50:00,423.76,423.78,422.95,423.24,25651.0,418.9294,418.9492,418.1286,418.4153,25651.0
2024-02-16 09:55:00,423.24,423.85,422.89,422.89,14189.0,418.4153,419.0184,418.0693,418.0693,14189.0
2024-02-16 10:00:00,422.89,423.34,421.85,423.09,12178.0,418.0693,418.5142,417.0412,418.267,12178.0
2024-02-16 10:05:00,422.95,423.25,422.53,422.66,9832.0,418.1286,418.4252,417.7134,417.8419,9832.0
2024-02-16 10:10:00,422.75,423.63,422.34,423.34,22204.0,417.9309,418.8009,417.5256,418.5142,22204.0
2024-02-16 10:15:00,423.49,423.67,423.04,423.35,9428.0,418.6625,418.8404,418.2176,418.5241,9428.0
2024-02-16 10:20:00,423.07,423.71,422.74,423.49,18467.0,418.2473,418.88,417.921,418.6625,18467.0
2024-02-16 10:25:00,423.68,423.91,423.38,423.6,17088.0,418.8503,419.0777,418.5537,418.7712,17088.0
2024-02-16 10:30:00,423.44,424.6,423.44,424.05,16003.0,418.6131,419.7598,418.6131,419.2161,16003.0
2024-02-16 10:35:00,424.31,425.37,424.31,425.24,4302.0,419.4731,420.5211,419.4731,420.3925,4302.0
2024-02-16 10:40:00,425.23,425.69,424.98,425.29,4570.0,420.3827,420.8374,420.1355,420.442,4570.0
2024-02-16 10:45:00,425.19,426.16,425.1,425.6,29849.0,420.3431,421.3021,420.2541,420.7484,29849.0
2024-02-16 10:50:00,425.55,425.77,425.13,425.77,14344.0,420.699,420.9165,420.2838,420.9165,14344.0
2024-02-16 10:55:00,425.8,425.8,425.29,425.52,13735.0,420.9462,420.9462,420.442,420.6693,13735.0
2024-02-16 11:00:00,425.71,426.16,425.46,426.1,21757.0,420.8572,421.3021,420.61,421.2427,21757.0
2024-02-16 11:05:00,425.94,426.34,425.5,425.81,8010.0,421.0846,421.48,420.6496,420.956,8010.0
2024-02-16 11:10:00,425.69,426.04,425.56,425.92,4200.0,420.8374,421.1834,420.7089,421.0648,4200.0
2024-02-16 11:15:00,425.92,426.02,425.82,425.9,4175.0,421.0648,421.1636,420.9659,421.045,4175.0
2024-02-16 11:20:00,425.77,426.08,425.72,426.0,10391.0,420.9165,421.223,420.8671,421.1439,10391.0
2024-02-16 11:25:00,425.94,426.17,425.86,426.04,16113.0,421.0846,421.3119,421.0055,421.1834,16113.0
2024-02-16 11:30:00,426.07,427.16,426.07,426.69,3552.0,421.2131,422.2907,421.2131,421.826,3552.0
2024-02-16 11:35:00,426.53,426.66,426.03,426.12,18984.0,421.6678,421.7964,421.1735,421.2625,18984.0
2024-02-16 11:40:00,426.34,426.5,426.28,426.36,1506.0,421.48,421.6382,421.4207,421.4998,1506.0
2024-02-16 11:45:00,426.39,426.39,426.12,426.3,2443.0,421.5294,421.5294,421.2625,421.4405,2443.0
2024-02-16 11:50:00,426.28,426.95,426.27,426.87,4405.0,421.4207,422.083,421.4108,422.004,4405.0
2024-02-16 11:55:00,426.85,427.13,426.61,426.97,3742.0,421.9842,422.261,421.7469,422.1028,3742.0
2024-02-16 12:00:00,426.84,426.93,426.68,426.74,4474.0,421.9743,422.0633,421.8161,421.8754,4474.0
2024-02-16 12:05:00,426.68,426.7,426.4,426.62,4484.0,421.8161,421.8359,421.5393,421.7568,4484.0
2024-02-16 12:10:00,426.62,426.73,426.27,426.59,4291.0,421.7568,421.8656,421.4108,421.7272,4291.0
2024-02-16 12:15:00,426.5,426.62,426.39,426.62,3314.0,421.6382,421.7568,421.5294,421.7568,3314.0
2024-02-16 12:20:00,426.64,426.92,426.51,426.92,2126.0,421.7766,422.0534,421.6481,422.0534,2126.0
2024-02-16 12:25:00,426.96,427.17,426.5,427.14,21686.0,422.0929,422.3005,421.6382,422.2709,21686.0
2024-02-16 12:30:00,427.19,427.21,427.11,427.21,4708.0,422.3203,422.3401,422.2412,422.3401,4708.0
2024-02-16 12:35:00,427.21,427.22,426.85,426.92,4070.0,422.3401,422.35,421.9842,422.0534,4070.0
2024-02-16 12:40:00,426.87,427.14,426.82,427.07,2341.0,422.004,422.2709,421.9545,422.2017,2341.0
2024-02-16 12:45:00,427.09,427.19,426.99,426.99,1750.0,422.2215,422.3203,422.1226,422.1226,1750.0
2024-02-16 12:50:00,427.0,427.02,426.5,426.77,9348.0,422.1325,422.1522,421.6382,421.9051,9348.0
2024-02-16 12:55:00,426.65,426.71,426.41,426.51,3764.0,421.7865,421.8458,421.5492,421.6481,3764.0
2024-02-16 13:00:00,426.44,426.5,426.2,426.34,4070.0,421.5789,421.6382,421.3416,421.48,4070.0
2024-02-16 13:05:00,426.32,426.85,426.22,426.85,4115.0,421.4602,421.9842,421.3614,421.9842,4115.0
2024-02-16 13:10:00,426.71,426.88,426.64,426.69,2119.0,421.8458,422.0138,421.7766,421.826,2119.0
2024-02-16 13:15:00,426.68,426.74,426.56,426.74,789.0,421.8161,421.8754,421.6975,421.8754,789.0
2024-02-16 13:20:00,426.97,427.15,426.78,426.99,9096.0,422.1028,422.2808,421.915,422.1226,9096.0
2024-02-16 13:25:00,427.06,427.08,426.84,426.93,3557.0,422.1918,422.2116,421.9743,422.0633,3557.0
2024-02-16 13:30:00,426.83,427.45,426.82,427.29,5347.0,421.9644,422.5773,421.9545,422.4192,5347.0
2024-02-16 13:35:00,427.43,427.51,426.97,427.0,10427.0,422.5576,422.6367,422.1028,422.1325,10427.0
2024-02-16 13:40:00,426.92,427.08,426.88,426.92,23768.0,422.0534,422.2116,422.0138,422.0534,23768.0
2024-02-16 13:45:00,427.0,427.03,426.89,426.9,2498.0,422.1325,422.1621,422.0237,422.0336,2498.0
2024-02-16 13:50:00,426.91,426.94,426.63,426.69,2044.0,422.0435,422.0732,421.7667,421.826,2044.0
2024-02-16 13:55:00,426.63,427.1,426.63,427.0,3718.0,421.7667,422.2313,421.7667,422.1325,3718.0
2024-02-16 14:00:00,426.9,427.09,426.84,427.0,11266.0,422.0336,422.2215,421.9743,422.1325,11266.0
2024-02-16 14:05:00,427.0,427.01,426.66,426.8,3190.0,422.1325,422.1424,421.7964,421.9348,3190.0
2024-02-16 14:10:00,426.7,426.88,426.63,426.7,3261.0,421.8359,422.0138,421.7667,421.8359,3261.0
2024-02-16 14:15:00,426.7,426.83,426.4,426.46,4020.0,421.8359,421.9644,421.5393,421.5986,4020.0
2024-02-16 14:20:00,426.35,426.38,426.26,426.33,2125.0,421.4899,421.5195,421.4009,421.4701,2125.0
2024-02-16 14:25:00,426.44,426.56,426.31,426.5,3679.0,421.5789,421.6975,421.4503,421.6382,3679.0
2024-02-16 14:30:00,426.45,426.52,425.91,425.91,6449.0,421.5887,421.6579,421.0549,421.0549,6449.0
2024-02-16 14:35:00,425.86,425.95,425.54,425.87,3384.0,421.0055,421.0944,420.6891,421.0154,3384.0
2024-02-16 14:40:00,425.69,425.97,425.65,425.95,3719.0,420.8374,421.1142,420.7979,421.0944,3719.0
2024-02-16 14:45:00,425.91,425.91,424.16,424.31,8808.0,421.0549,421.0549,419.3249,419.4731,8808.0
2024-02-16 14:50:00,424.29,424.62,424.13,424.46,5618.0,419.4534,419.7796,419.2952,419.6214,5618.0
2024-02-16 14:55:00,424.58,424.67,424.33,424.6,3322.0,419.7401,419.829,419.4929,419.7598,3322.0
2024-02-16 15:00:00,424.5,424.72,424.24,424.35,7183.0,419.661,419.8785,419.4039,419.5127,7183.0
2024-02-16 15:05:00,424.36,424.98,424.35,424.87,3061.0,419.5226,420.1355,419.5127,420.0268,3061.0
2024-02-16 15:10:00,424.9,425.05,424.16,424.17,12508.0,420.0564,420.2047,419.3249,419.3347,12508.0
2024-02-16 15:15:00,424.18,424.2,423.96,423.99,6550.0,419.3446,419.3644,419.1271,419.1568,6550.0
2024-02-16 15:20:00,424.0,424.34,423.98,424.28,12137.0,419.1667,419.5028,419.1469,419.4435,12137.0
2024-02-16 15:25:00,424.13,424.5,424.13,424.41,6599.0,419.2952,419.661,419.2952,419.572,6599.0
2024-02-16 15:30:00,424.36,424.54,424.24,424.34,9850.0,419.5226,419.7005,419.4039,419.5028,9850.0
2024-02-16 15:35:00,424.44,424.45,423.84,423.84,4888.0,419.6017,419.6115,419.0085,419.0085,4888.0
2024-02-16 15:40:00,423.8,423.83,422.97,423.08,12039.0,418.969,418.9986,418.1484,418.2572,12039.0
2024-02-16 15:45:00,422.96,423.23,422.77,422.9,6707.0,418.1385,418.4055,417.9507,418.0792,6707.0
2024-02-16 15:50:00,422.84,423.49,422.8,423.42,12480.0,418.0199,418.6625,417.9804,418.5933,12480.0
2024-02-16 15:55:00,423.53,423.87,423.52,423.57,44208.0,418.702,419.0382,418.6921,418.7416,44208.0
2024-02-20 09:30:00,423.16,424.69,422.32,424.16,50268.0,418.3363,419.8488,417.5058,419.3249,50268.0
2024-02-20 09:35:00,424.37,424.37,422.6,422.6,9086.0,419.5325,419.5325,417.7826,417.7826,9086.0
2024-02-20 09:40:00,422.7,423.21,421.88,422.81,34565.0,417.8815,418.3857,417.0708,417.9902,34565.0
2024-02-20 09:45:00,422.81,423.28,422.09,422.51,15407.0,417.9902,418.4549,417.2784,417.6937,15407.0
2024-02-20 09:50:00,422.37,422.65,421.73,421.73,4294.0,417.5553,417.8321,416.9226,416.9226,4294.0
2024-02-20 09:55:00,421.88,421.93,420.68,420.69,8829.0,417.0708,417.1203,415.8845,415.8944,8829.0
2024-02-20 10:00:00,420.94,421.62,420.82,421.42,23894.0,416.1416,416.8138,416.0229,416.6161,23894.0
2024-02-20 10:05:00,421.43,422.1,421.37,421.45,3629.0,416.626,417.2883,416.5667,416.6457,3629.0
2024-02-20 10:10:00,421.68,421.69,421.09,421.19,5572.0,416.8731,416.883,416.2898,416.3887,5572.0
2024-02-20 10:15:00,421.03,421.7,420.76,421.55,5464.0,416.2305,416.8929,415.9636,416.7446,5464.0
2024-02-20 10:20:00,421.48,422.4,421.47,422.16,4287.0,416.6754,417.5849,416.6655,417.3476,4287.0
2024-02-20 10:25:00,422.25,422.69,422.14,422.14,7019.0,417.4366,417.8716,417.3279,417.3279,7019.0
2024-02-20 10:30:00,422.18,422.7,422.18,422.45,4115.0,417.3674,417.8815,417.3674,417.6343,4115.0
2024-02-20 10:35:00,422.41,422.59,422.07,422.59,3829.0,417.5948,417.7727,417.2587,417.7727,3829.0
2024-02-20 10:40:00,422.49,422.82,422.38,422.4,7188.0,417.6739,418.0001,417.5651,417.5849,7188.0
2024-02-20 10:45:00,422.38,422.83,422.38,422.7,7396.0,417.5651,418.01,417.5651,417.8815,7396.0
2024-02-20 10:50:00,422.83,422.98,422.58,422.74,5007.0,418.01,418.1583,417.7629,417.921,5007.0
2024-02-20 10:55:00,422.72,422.9,422.7,422.82,10812.0,417.9013,418.0792,417.8815,418.0001,10812.0
2024-02-20 11:00:00,422.84,423.01,422.39,422.49,7044.0,418.0199,418.188,417.575,417.6739,7044.0
2024-02-20 11:05:00,422.53,423.09,422.53,422.92,8200.0,417.7134,418.267,417.7134,418.099,8200.0
2024-02-20 11:10:00,422.85,423.59,422.66,423.43,9490.0,418.0298,418.7613,417.8419,418.6032,9490.0
2024-02-20 11:15:00,423.48,424.07,423.45,423.89,6565.0,418.6526,419.2359,418.6229,419.0579,6565.0
2024-02-20 11:20:00,423.99,424.32,423.67,424.07,11024.0,419.1568,419.483,418.8404,419.2359,11024.0
2024-02-20 11:25:00,423.96,424.34,423.96,424.3,6265.0,419.1271,419.5028,419.1271,419.4633,6265.0
2024-02-20 11:30:00,424.39,424.46,423.5,423.69,12339.0,419.5522,419.6214,418.6724,418.8602,12339.0
2024-02-20 11:35:00,423.68,423.69,423.19,423.21,6459.0,418.8503,418.8602,418.3659,418.3857,6459.0
2024-02-20 11:40:00,423.24,423.37,423.03,423.17,9062.0,418.4153,418.5439,418.2077,418.3461,9062.0
2024-02-20 11:45:00,423.15,423.51,423.05,423.42,18474.0,418.3264,418.6823,418.2275,418.5933,18474.0
2024-02-20 11:50:00,423.32,423.86,423.26,423.86,4496.0,418.4944,419.0283,418.4351,419.0283,4496.0
2024-02-20 11:55:00,423.8,423.8,423.21,423.41,2944.0,418.969,418.969,418.3857,418.5834,2944.0
2024-02-20 12:00:00,423.41,423.41,423.1,423.31,3580.0,418.5834,418.5834,418.2769,418.4845,3580.0
2024-02-20 12:05:00,423.31,423.71,423.27,423.59,8732.0,418.4845,418.88,418.445,418.7613,8732.0
2024-02-20 12:10:00,423.52,423.66,423.45,423.45,2015.0,418.6921,418.8306,418.6229,418.6229,2015.0
2024-02-20 12:15:00,423.41,423.74,423.4,423.43,5886.0,418.5834,418.9096,418.5735,418.6032,5886.0
2024-02-20 12:20:00,423.39,423.51,423.2,423.3,4736.0,418.5636,418.6823,418.3758,418.4747,4736.0
2024-02-20 12:25:00,423.25,423.41,423.18,423.32,4170.0,418.4252,418.5834,418.356,418.4944,4170.0
2024-02-20 12:30:00,423.32,423.9,423.25,423.85,5375.0,418.4944,419.0678,418.4252,419.0184,5375.0
2024-02-20 12:35:00,423.94,423.95,423.21,423.21,4196.0,419.1074,419.1172,418.3857,418.3857,4196.0
2024-02-20 12:40:00,423.36,423.95,423.23,423.92,7181.0,418.534,419.1172,418.4055,419.0876,7181.0
2024-02-20 12:45:00,423.97,424.34,423.97,424.34,3113.0,419.137,419.5028,419.137,419.5028,3113.0
2024-02-20 12:50:00,424.2,424.64,424.04,424.48,5770.0,419.3644,419.7994,419.2062,419.6412,5770.0
2024-02-20 12:55:00,424.57,424.83,424.51,424.65,5306.0,419.7302,419.9872,419.6709,419.8093,5306.0
2024-02-20 13:00:00,424.73,424.73,424.48,424.48,3757.0,419.8884,419.8884,419.6412,419.6412,3757.0
2024-02-20 13:05:00,424.5,424.82,424.33,424.81,3230.0,419.661,419.9773,419.4929,419.9674,3230.0
2024-02-20 13:10:00,424.83,424.92,424.71,424.91,2487.0,419.9872,420.0762,419.8686,420.0663,2487.0
2024-02-20 13:15:00,424.82,424.82,424.42,424.69,5233.0,419.9773,419.9773,419.5819,419.8488,5233.0
2024-02-20 13:20:00,424.9,425.29,424.85,424.87,4891.0,420.0564,420.442,420.007,420.0268,4891.0
2024-02-20 13:25:00,424.84,424.84,424.2,424.43,4425.0,419.9971,419.9971,419.3644,419.5918,4425.0
2024-02-20 13:30:00,424.33,424.33,423.86,424.21,4873.0,419.4929,419.4929,419.0283,419.3743,4873.0
2024-02-20 13:35:00,424.22,424.31,424.01,424.11,5890.0,419.3842,419.4731,419.1766,419.2754,5890.0
2024-02-20 13:40:00,424.14,424.54,424.14,424.53,7798.0,419.3051,419.7005,419.3051,419.6906,7798.0
2024-02-20 13:45:00,424.52,424.67,424.43,424.49,3739.0,419.6807,419.829,419.5918,419.6511,3739.0
2024-02-20 13:50:00,424.47,424.69,424.44,424.66,3600.0,419.6313,419.8488,419.6017,419.8192,3600.0
2024-02-20 13:55:00,424.65,424.74,424.61,424.66,3140.0,419.8093,419.8982,419.7697,419.8192,3140.0
2024-02-20 14:00:00,424.71,424.71,424.06,424.06,4215.0,419.8686,419.8686,419.226,419.226,4215.0
2024-02-20 14:05:00,424.06,424.4,423.98,424.4,3004.0,419.226,419.5621,419.1469,419.5621,3004.0
2024-02-20 14:10:00,424.48,424.55,424.31,424.55,3354.0,419.6412,419.7104,419.4731,419.7104,3354.0
2024-02-20 14:15:00,424.48,424.75,424.14,424.75,4179.0,419.6412,419.9081,419.3051,419.9081,4179.0
2024-02-20 14:20:00,424.87,424.87,424.5,424.69,5828.0,420.0268,420.0268,419.661,419.8488,5828.0
2024-02-20 14:25:00,424.62,424.88,424.51,424.88,2787.0,419.7796,420.0366,419.6709,420.0366,2787.0
2024-02-20 14:30:00,424.76,425.0,424.65,424.74,6021.0,419.918,420.1553,419.8093,419.8982,6021.0
2024-02-20 14:35:00,424.83,424.99,424.45,424.46,5836.0,419.9872,420.1454,419.6115,419.6214,5836.0
2024-02-20 14:40:00,424.54,424.74,424.47,424.72,5008.0,419.7005,419.8982,419.6313,419.8785,5008.0
2024-02-20 14:45:00,424.73,425.11,424.72,425.11,6232.0,419.8884,420.264,419.8785,420.264,6232.0
2024-02-20 14:50:00,425.19,425.36,425.14,425.19,4124.0,420.3431,420.5112,420.2937,420.3431,4124.0
2024-02-20 14:55:00,425.19,425.36,424.83,424.87,15654.0,420.3431,420.5112,419.9872,420.0268,15654.0
2024-02-20 15:00:00,424.9,424.95,424.64,424.86,6355.0,420.0564,420.1058,419.7994,420.0169,6355.0
2024-02-20 15:05:00,424.84,425.08,424.84,424.99,28975.0,419.9971,420.2344,419.9971,420.1454,28975.0
2024-02-20 15:10:00,425.13,425.18,424.85,424.85,5438.0,420.2838,420.3332,420.007,420.007,5438.0
2024-02-20 15:15:00,424.82,424.96,424.69,424.73,4633.0,419.9773,420.1157,419.8488,419.8884,4633.0
2024-02-20 15:20:00,424.78,425.09,424.74,424.98,5969.0,419.9378,420.2442,419.8982,420.1355,5969.0
2024-02-20 15:25:00,425.07,425.5,424.88,425.46,6049.0,420.2245,420.6496,420.0366,420.61,6049.0
2024-02-20 15:30:00,425.47,425.72,424.4,424.6,17747.0,420.6199,420.8671,419.5621,419.7598,17747.0
2024-02-20 15:35:00,424.56,424.88,424.46,424.83,25610.0,419.7203,420.0366,419.6214,419.9872,25610.0
2024-02-20 15:40:00,424.82,425.42,424.76,425.31,17466.0,419.9773,420.5705,419.918,420.4617,17466.0
2024-02-20 15:45:00,425.3,425.87,425.11,425.51,29058.0,420.4519,421.0154,420.264,420.6595,29058.0
2024-02-20 15:50:00,425.86,426.11,425.52,425.98,26675.0,421.0055,421.2526,420.6693,421.1241,26675.0
2024-02-20 15:55:00,426.12,426.21,425.35,426.11,77655.0,421.2625,421.3515,420.5013,421.2526,77655.0
2024-02-21 09:30:00,425.51,429.49,424.68,424.68,32850.0,420.6595,424.5941,419.8389,419.8389,32850.0
2024-02-21 09:35:00,424.6,425.99,424.6,424.92,4707.0,419.7598,421.134,419.7598,420.0762,4707.0
2024-02-21 09:40:00,424.98,425.0,423.66,423.73,4292.0,420.1355,420.1553,418.8306,418.8998,4292.0
2024-02-21 09:45:00,423.8,424.05,423.22,423.29,5203.0,418.969,419.2161,418.3956,418.4648,5203.0
2024-02-21 09:50:00,423.38,423.38,422.48,422.6,3300.0,418.5537,418.5537,417.664,417.7826,3300.0
2024-02-21 09:55:00,422.63,422.91,421.38,421.67,9897.0,417.8123,418.0891,416.5765,416.8632,9897.0
2024-02-21 10:00:00,421.82,423.31,421.67,422.91,10291.0,417.0115,418.4845,416.8632,418.0891,10291.0
2024-02-21 10:05:00,422.82,423.21,422.65,422.75,3201.0,418.0001,418.3857,417.8321,417.9309,3201.0
2024-02-21 10:10:00,422.9,423.28,422.74,422.87,4034.0,418.0792,418.4549,417.921,418.0496,4034.0
2024-02-21 10:15:00,422.7,423.31,422.67,422.68,4203.0,417.8815,418.4845,417.8518,417.8617,4203.0
2024-02-21 10:20:00,422.65,423.84,422.62,423.4,13791.0,417.8321,419.0085,417.8024,418.5735,13791.0
2024-02-21 10:25:00,423.27,423.6,422.96,423.02,8538.0,418.445,418.7712,418.1385,418.1978,8538.0
2024-02-21 10:30:00,423.25,423.25,421.92,421.92,4197.0,418.4252,418.4252,417.1104,417.1104,4197.0
2024-02-21 10:35:00,421.94,422.54,421.88,422.29,4453.0,417.1302,417.7233,417.0708,417.4762,4453.0
2024-02-21 10:40:00,422.22,422.58,422.02,422.09,3216.0,417.407,417.7629,417.2092,417.2784,3216.0
2024-02-21 10:45:00,422.06,422.16,421.63,421.63,2495.0,417.2488,417.3476,416.8237,416.8237,2495.0
2024-02-21 10:50:00,421.78,422.22,421.61,422.22,5032.0,416.972,417.407,416.8039,417.407,5032.0
2024-02-21 10:55:00,422.33,422.57,422.06,422.38,9657.0,417.5157,417.753,417.2488,417.5651,9657.0
2024-02-21 11:00:00,422.38,422.63,422.37,422.39,4008.0,417.5651,417.8123,417.5553,417.575,4008.0
2024-02-21 11:05:00,422.41,423.1,422.35,423.05,3804.0,417.5948,418.2769,417.5355,418.2275,3804.0
2024-02-21 11:10:00,422.95,423.03,422.84,422.87,2007.0,418.1286,418.2077,418.0199,418.0496,2007.0
2024-02-21 11:15:00,422.87,423.19,422.67,422.86,4395.0,418.0496,418.3659,417.8518,418.0397,4395.0
2024-02-21 11:20:00,422.76,422.86,422.72,422.85,1510.0,417.9408,418.0397,417.9013,418.0298,1510.0
2024-02-21 11:25:00,422.7,422.77,422.52,422.52,2475.0,417.8815,417.9507,417.7035,417.7035,2475.0
2024-02-21 11:30:00,422.44,422.44,422.0,422.25,5229.0,417.6245,417.6245,417.1895,417.4366,5229.0
2024-02-21 11:35:00,422.25,422.26,421.97,422.18,2059.0,417.4366,417.4465,417.1598,417.3674,2059.0
2024-02-21 11:40:00,422.19,422.51,422.18,422.46,3646.0,417.3773,417.6937,417.3674,417.6442,3646.0
2024-02-21 11:45:00,422.54,422.85,422.44,422.85,2385.0,417.7233,418.0298,417.6245,418.0298,2385.0
2024-02-21 11:50:00,422.89,422.96,422.74,422.77,2937.0,418.0693,418.1385,417.921,417.9507,2937.0
2024-02-21 11:55:00,422.84,422.85,422.63,422.84,3227.0,418.0199,418.0298,417.8123,418.0199,3227.0
2024-02-21 12:00:00,422.84,422.84,422.54,422.69,1721.0,418.0199,418.0199,417.7233,417.8716,1721.0
2024-02-21 12:05:00,422.58,422.58,421.97,422.06,2839.0,417.7629,417.7629,417.1598,417.2488,2839.0
2024-02-21 12:10:00,422.15,422.33,422.1,422.1,2035.0,417.3378,417.5157,417.2883,417.2883,2035.0
2024-02-21 12:15:00,422.19,422.7,422.18,422.69,3140.0,417.3773,417.8815,417.3674,417.8716,3140.0
2024-02-21 12:20:00,422.62,422.82,422.36,422.82,2549.0,417.8024,418.0001,417.5454,418.0001,2549.0
2024-02-21 12:25:00,422.86,422.87,422.37,422.47,1836.0,418.0397,418.0496,417.5553,417.6541,1836.0
2024-02-21 12:30:00,422.47,422.61,422.05,422.05,2134.0,417.6541,417.7925,417.2389,417.2389,2134.0
2024-02-21 12:35:00,422.09,422.36,422.09,422.36,1835.0,417.2784,417.5454,417.2784,417.5454,1835.0
2024-02-21 12:40:00,422.35,422.56,422.3,422.48,8383.0,417.5355,417.7431,417.4861,417.664,8383.0
2024-02-21 12:45:00,422.44,422.96,422.43,422.96,2458.0,417.6245,418.1385,417.6146,418.1385,2458.0
2024-02-21 12:50:00,423.06,423.14,422.89,423.14,2473.0,418.2374,418.3165,418.0693,418.3165,2473.0
2024-02-21 12:55:00,423.14,423.21,422.98,423.08,6213.0,418.3165,418.3857,418.1583,418.2572,6213.0
2024-02-21 13:00:00,423.03,423.17,422.36,422.78,3313.0,418.2077,418.3461,417.5454,417.9606,3313.0
2024-02-21 13:05:00,422.67,423.17,422.52,423.0,11775.0,417.8518,418.3461,417.7035,418.1781,11775.0
2024-02-21 13:10:00,423.07,423.41,423.01,423.23,7826.0,418.2473,418.5834,418.188,418.4055,7826.0
2024-02-21 13:15:00,423.31,423.65,423.23,423.52,3894.0,418.4845,418.8207,418.4055,418.6921,3894.0
2024-02-21 13:20:00,423.45,423.57,423.28,423.57,2756.0,418.6229,418.7416,418.4549,418.7416,2756.0
2024-02-21 13:25:00,423.64,423.74,423.43,423.48,5870.0,418.8108,418.9096,418.6032,418.6526,5870.0
2024-02-21 13:30:00,423.5,423.62,423.21,423.21,5267.0,418.6724,418.791,418.3857,418.3857,5267.0
2024-02-21 13:35:00,423.36,423.49,423.25,423.36,2382.0,418.534,418.6625,418.4252,418.534,2382.0
2024-02-21 13:40:00,423.29,423.36,423.18,423.27,2440.0,418.4648,418.534,418.356,418.445,2440.0
2024-02-21 13:45:00,423.19,423.42,423.18,423.21,2747.0,418.3659,418.5933,418.356,418.3857,2747.0
2024-02-21 13:50:00,423.38,423.45,423.19,423.2,1811.0,418.5537,418.6229,418.3659,418.3758,1811.0
2024-02-21 13:55:00,423.08,423.43,423.07,423.38,3105.0,418.2572,418.6032,418.2473,418.5537,3105.0
2024-02-21 14:00:00,423.25,424.0,423.05,423.67,5205.0,418.4252,419.1667,418.2275,418.8404,5205.0
2024-02-21 14:05:00,423.47,423.84,423.46,423.53,3712.0,418.6427,419.0085,418.6328,418.702,3712.0
2024-02-21 14:10:00,423.67,423.67,423.27,423.28,4809.0,418.8404,418.8404,418.445,418.4549,4809.0
2024-02-21 14:15:00,423.16,423.39,423.13,423.21,1873.0,418.3363,418.5636,418.3066,418.3857,1873.0
2024-02-21 14:20:00,423.19,423.51,423.11,423.24,4045.0,418.3659,418.6823,418.2868,418.4153,4045.0
2024-02-21 14:25:00,423.09,423.69,423.0,423.59,5218.0,418.267,418.8602,418.1781,418.7613,5218.0
2024-02-21 14:30:00,423.37,423.59,423.01,423.18,2373.0,418.5439,418.7613,418.188,418.356,2373.0
2024-02-21 14:35:00,423.34,423.34,422.77,422.82,1778.0,418.5142,418.5142,417.9507,418.0001,1778.0
2024-02-21 14:40:00,422.69,422.93,422.57,422.82,3949.0,417.8716,418.1089,417.753,418.0001,3949.0
2024-02-21 14:45:00,422.69,422.92,422.68,422.92,1100.0,417.8716,418.099,417.8617,418.099,1100.0
2024-02-21 14:50:00,422.84,423.39,422.83,423.35,7837.0,418.0199,418.5636,418.01,418.5241,7837.0
2024-02-21 14:55:00,423.47,423.58,422.95,423.02,7826.0,418.6427,418.7515,418.1286,418.1978,7826.0
2024-02-21 15:00:00,423.12,423.33,423.01,423.01,2660.0,418.2967,418.5043,418.188,418.188,2660.0
2024-02-21 15:05:00,422.98,423.15,422.88,423.02,2714.0,418.1583,418.3264,418.0594,418.1978,2714.0
2024-02-21 15:10:00,423.08,423.12,422.53,422.68,3218.0,418.2572,418.2967,417.7134,417.8617,3218.0
2024-02-21 15:15:00,422.5,422.81,422.36,422.37,3698.0,417.6838,417.9902,417.5454,417.5553,3698.0
2024-02-21 15:20:00,422.13,422.13,421.7,421.78,3808.0,417.318,417.318,416.8929,416.972,3808.0
2024-02-21 15:25:00,421.91,422.39,421.91,422.06,5445.0,417.1005,417.575,417.1005,417.2488,5445.0
2024-02-21 15:30:00,422.24,423.04,422.14,422.81,6455.0,417.4267,418.2176,417.3279,417.9902,6455.0
2024-02-21 15:35:00,423.01,423.44,423.01,423.18,9681.0,418.188,418.6131,418.188,418.356,9681.0
2024-02-21 15:40:00,423.3,423.48,423.17,423.32,13289.0,418.4747,418.6526,418.3461,418.4944,13289.0
2024-02-21 15:45:00,423.19,423.56,423.08,423.42,9472.0,418.3659,418.7317,418.2572,418.5933,9472.0
2024-02-21 15:50:00,423.58,424.21,423.45,424.21,19721.0,418.7515,419.3743,418.6229,419.3743,19721.0
2024-02-21 15:55:00,424.45,424.49,424.0,424.33,44293.0,419.6115,419.6511,419.1667,419.4929,44293.0
2024-02-22 09:30:00,429.11,430.69,428.48,429.79,29946.0,424.2184,425.7804,423.5956,424.8907,29946.0
2024-02-22 09:35:00,429.5,430.98,428.58,430.58,21912.0,424.604,426.0671,423.6945,425.6717,21912.0
2024-02-22 09:40:00,430.5,430.99,429.52,430.34,18635.0,425.5926,426.077,424.6238,425.4344,18635.0
2024-02-22 09:45:00,430.37,431.68,429.65,431.64,4424.0,425.4641,426.7591,424.7523,426.7196,4424.0
2024-02-22 09:50:00,432.06,432.51,431.46,431.63,5628.0,427.1348,427.5797,426.5416,426.7097,5628.0
2024-02-22 09:55:00,431.86,432.98,431.85,432.27,4686.0,426.9371,428.0443,426.9272,427.3424,4686.0
2024-02-22 10:00:00,431.98,432.63,431.76,432.0,13731.0,427.0557,427.6983,426.8382,427.0755,13731.0
2024-02-22 10:05:00,432.01,432.01,430.86,430.99,11045.0,427.0854,427.0854,425.9485,426.077,11045.0
2024-02-22 10:10:00,431.29,431.93,431.28,431.75,4996.0,426.3736,427.0063,426.3637,426.8283,4996.0
2024-02-22 10:15:00,431.42,432.12,431.0,431.01,7223.0,426.5021,427.1941,426.0869,426.0968,7223.0
2024-02-22 10:20:00,431.38,432.14,431.3,432.03,8084.0,426.4625,427.2139,426.3835,427.1051,8084.0
2024-02-22 10:25:00,432.0,432.39,431.83,432.25,4698.0,427.0755,427.461,426.9074,427.3226,4698.0
2024-02-22 10:30:00,431.98,433.49,431.98,433.33,7293.0,427.0557,428.5485,427.0557,428.3903,7293.0
2024-02-22 10:35:00,433.49,433.8,433.22,433.36,15516.0,428.5485,428.855,428.2816,428.42,15516.0
2024-02-22 10:40:00,433.54,433.71,432.78,432.95,7207.0,428.5979,428.766,427.8466,428.0147,7207.0
2024-02-22 10:45:00,432.87,433.57,432.87,433.47,2905.0,427.9356,428.6276,427.9356,428.5287,2905.0
2024-02-22 10:50:00,433.27,433.96,433.13,433.64,8208.0,428.331,429.0131,428.1926,428.6968,8208.0
2024-02-22 10:55:00,433.75,434.05,433.58,433.63,7270.0,428.8055,429.1021,428.6375,428.6869,7270.0
2024-02-22 11:00:00,433.5,433.58,432.9,433.22,11854.0,428.5584,428.6375,427.9652,428.2816,11854.0
2024-02-22 11:05:00,433.21,434.26,433.21,433.8,7029.0,428.2717,429.3097,428.2717,428.855,7029.0
2024-02-22 11:10:00,433.97,434.62,433.91,434.48,7246.0,429.023,429.6656,428.9637,429.5272,7246.0
2024-02-22 11:15:00,434.65,434.76,434.22,434.48,4344.0,429.6953,429.804,429.2702,429.5272,4344.0
2024-02-22 11:20:00,434.51,434.83,434.21,434.74,5189.0,429.5569,429.8732,429.2603,429.7842,5189.0
2024-02-22 11:25:00,434.71,435.41,434.61,435.15,4345.0,429.7546,430.4466,429.6557,430.1896,4345.0
2024-02-22 11:30:00,435.29,435.51,435.09,435.51,4304.0,430.328,430.5455,430.1303,430.5455,4304.0
2024-02-22 11:35:00,435.21,435.3,434.84,434.93,2917.0,430.2489,430.3379,429.8831,429.9721,2917.0
2024-02-22 11:40:00,434.84,435.04,434.76,434.9,2791.0,429.8831,430.0808,429.804,429.9424,2791.0
2024-02-22 11:45:00,435.15,435.15,434.23,434.27,3932.0,430.1896,430.1896,429.2801,429.3196,3932.0
2024-02-22 11:50:00,434.37,434.94,434.36,434.79,2526.0,429.4185,429.982,429.4086,429.8337,2526.0
2024-02-22 11:55:00,434.91,435.01,434.61,434.73,3969.0,429.9523,430.0512,429.6557,429.7744,3969.0
2024-02-22 12:00:00,434.75,435.32,434.75,435.32,1380.0,429.7941,430.3576,429.7941,430.3576,1380.0
2024-02-22 12:05:00,435.26,435.38,435.03,435.14,1695.0,430.2983,430.417,430.0709,430.1797,1695.0
2024-02-22 12:10:00,435.02,435.07,434.71,434.77,3122.0,430.0611,430.1105,429.7546,429.8139,3122.0
2024-02-22 12:15:00,434.69,434.69,434.41,434.49,3621.0,429.7348,429.7348,429.458,429.5371,3621.0
2024-02-22 12:20:00,434.61,434.96,434.46,434.96,3128.0,429.6557,430.0017,429.5074,430.0017,3128.0
2024-02-22 12:25:00,435.22,435.22,435.01,435.02,635.0,430.2588,430.2588,430.0512,430.0611,635.0
2024-02-22 12:30:00,435.21,435.34,434.99,435.0,1816.0,430.2489,430.3774,430.0314,430.0413,1816.0
2024-02-22 12:35:00,435.01,435.01,434.76,434.76,1130.0,430.0512,430.0512,429.804,429.804,1130.0
2024-02-22 12:40:00,434.77,434.83,434.49,434.83,2772.0,429.8139,429.8732,429.5371,429.8732,2772.0
2024-02-22 12:45:00,434.54,434.78,434.54,434.78,2204.0,429.5865,429.8238,429.5865,429.8238,2204.0
2024-02-22 12:50:00,434.83,434.92,434.74,434.91,2160.0,429.8732,429.9622,429.7842,429.9523,2160.0
2024-02-22 12:55:00,434.87,435.52,434.87,435.46,4355.0,429.9128,430.5554,429.9128,430.496,4355.0
2024-02-22 13:00:00,435.19,435.24,434.96,435.22,4153.0,430.2291,430.2785,430.0017,430.2588,4153.0
2024-02-22 13:05:00,435.11,435.31,435.03,435.23,1934.0,430.15,430.3477,430.0709,430.2687,1934.0
2024-02-22 13:10:00,435.09,435.14,434.54,434.54,2200.0,430.1303,430.1797,429.5865,429.5865,2200.0
2024-02-22 13:15:00,434.42,434.69,434.41,434.56,4410.0,429.4679,429.7348,429.458,429.6063,4410.0
2024-02-22 13:20:00,434.65,435.17,434.54,435.02,2761.0,429.6953,430.2093,429.5865,430.0611,2761.0
2024-02-22 13:25:00,435.1,435.46,435.08,435.37,1299.0,430.1401,430.496,430.1204,430.4071,1299.0
2024-02-22 13:30:00,435.47,435.63,435.3,435.35,3559.0,430.5059,430.6641,430.3379,430.3873,3559.0
2024-02-22 13:35:00,435.24,435.45,435.14,435.42,4649.0,430.2785,430.4862,430.1797,430.4565,4649.0
2024-02-22 13:40:00,435.5,435.75,435.36,435.37,2700.0,430.5356,430.7827,430.3972,430.4071,2700.0
2024-02-22 13:45:00,435.48,435.48,435.14,435.42,3556.0,430.5158,430.5158,430.1797,430.4565,3556.0
2024-02-22 13:50:00,435.39,435.41,435.03,435.32,6317.0,430.4268,430.4466,430.0709,430.3576,6317.0
2024-02-22 13:55:00,435.45,435.6,435.36,435.46,2034.0,430.4862,430.6344,430.3972,430.496,2034.0
2024-02-22 14:00:00,435.29,436.06,435.29,436.01,3026.0,430.328,431.0892,430.328,431.0398,3026.0
2024-02-22 14:05:00,435.9,435.9,435.35,435.35,4860.0,430.931,430.931,430.3873,430.3873,4860.0
2024-02-22 14:10:00,435.48,435.67,435.42,435.47,3847.0,430.5158,430.7036,430.4565,430.5059,3847.0
2024-02-22 14:15:00,435.62,435.62,435.3,435.43,8394.0,430.6542,430.6542,430.3379,430.4664,8394.0
2024-02-22 14:20:00,435.34,436.14,435.33,436.14,3041.0,430.3774,431.1683,430.3675,431.1683,3041.0
2024-02-22 14:25:00,436.1,436.31,436.1,436.31,1600.0,431.1287,431.3363,431.1287,431.3363,1600.0
2024-02-22 14:30:00,436.31,436.51,436.02,436.27,7001.0,431.3363,431.5341,431.0497,431.2968,7001.0
2024-02-22 14:35:00,436.22,436.57,436.2,436.31,5645.0,431.2474,431.5934,431.2276,431.3363,5645.0
2024-02-22 14:40:00,436.25,436.28,436.07,436.14,6670.0,431.277,431.3067,431.0991,431.1683,6670.0
2024-02-22 14:45:00,436.14,436.5,436.08,436.4,11837.0,431.1683,431.5242,431.109,431.4253,11837.0
2024-02-22 14:50:00,436.39,436.95,436.38,436.87,3700.0,431.4154,431.9691,431.4056,431.89,3700.0
2024-02-22 14:55:00,436.89,436.99,436.39,436.85,27503.0,431.9097,432.0086,431.4154,431.8702,27503.0
2024-02-22 15:00:00,436.8,436.94,436.47,436.61,10772.0,431.8208,431.9592,431.4945,431.6329,10772.0
2024-02-22 15:05:00,436.56,436.94,436.5,436.53,8850.0,431.5835,431.9592,431.5242,431.5538,8850.0
2024-02-22 15:10:00,436.61,436.78,436.4,436.41,5776.0,431.6329,431.801,431.4253,431.4352,5776.0
2024-02-22 15:15:00,436.41,437.04,436.4,437.01,4619.0,431.4352,432.058,431.4253,432.0284,4619.0
2024-02-22 15:20:00,437.15,437.41,436.95,437.29,8178.0,432.1668,432.4238,431.9691,432.3052,8178.0
2024-02-22 15:25:00,437.29,437.62,436.92,436.92,7980.0,432.3052,432.6314,431.9394,431.9394,7980.0
2024-02-22 15:30:00,436.86,436.9,436.04,436.16,9427.0,431.8801,431.9196,431.0694,431.1881,9427.0
2024-02-22 15:35:00,436.06,436.67,436.06,436.64,7990.0,431.0892,431.6922,431.0892,431.6626,7990.0
2024-02-22 15:40:00,436.68,436.96,436.41,436.42,7411.0,431.7021,431.9789,431.4352,431.4451,7411.0
2024-02-22 15:45:00,436.24,436.31,435.75,435.75,13028.0,431.2671,431.3363,430.7827,430.7827,13028.0
2024-02-22 15:50:00,435.81,436.13,435.5,435.9,24332.0,430.842,431.1584,430.5356,430.931,24332.0
2024-02-22 15:55:00,436.09,436.41,435.1,435.21,80343.0,431.1189,431.4352,430.1401,430.2489,80343.0
2024-02-23 09:30:00,436.48,438.79,436.16,437.75,22579.0,431.5044,433.7881,431.1881,432.7599,22579.0
2024-02-23 09:35:00,438.02,439.52,437.8,439.52,7373.0,433.0269,434.5098,432.8094,434.5098,7373.0
2024-02-23 09:40:00,439.53,439.55,438.7,438.99,12030.0,434.5196,434.5394,433.6991,433.9858,12030.0
2024-02-23 09:45:00,438.85,439.01,438.55,438.59,4609.0,433.8474,434.0056,433.5508,433.5904,4609.0
2024-02-23 09:50:00,438.35,439.15,438.35,439.09,5248.0,433.3531,434.144,433.3531,434.0847,5248.0
2024-02-23 09:55:00,439.08,439.45,438.35,439.31,6686.0,434.0748,434.4406,433.3531,434.3022,6686.0
2024-02-23 10:00:00,439.31,439.66,438.5,438.87,5111.0,434.3022,434.6482,433.5014,433.8672,5111.0
2024-02-23 10:05:00,438.85,439.22,438.45,439.14,3175.0,433.8474,434.2132,433.452,434.1341,3175.0
2024-02-23 10:10:00,439.2,439.95,439.12,439.95,3228.0,434.1934,434.9349,434.1143,434.9349,3228.0
2024-02-23 10:15:00,439.98,440.22,439.62,439.75,4677.0,434.9645,435.2018,434.6086,434.7371,4677.0
2024-02-23 10:20:00,439.89,440.15,439.77,440.0,3477.0,434.8755,435.1326,434.7569,434.9843,3477.0
2024-02-23 10:25:00,440.03,440.32,440.02,440.12,5901.0,435.0139,435.3006,435.0041,435.1029,5901.0
2024-02-23 10:30:00,440.13,440.3,439.9,439.9,3290.0,435.1128,435.2809,434.8854,434.8854,3290.0
2024-02-23 10:35:00,439.84,440.04,439.68,439.68,1785.0,434.8261,435.0238,434.6679,434.6679,1785.0
2024-02-23 10:40:00,439.81,439.99,439.68,439.75,2009.0,434.7965,434.9744,434.6679,434.7371,2009.0
2024-02-23 10:45:00,439.47,439.71,439.28,439.29,2210.0,434.4603,434.6976,434.2725,434.2824,2210.0
2024-02-23 10:50:00,439.1,439.1,438.59,438.59,2003.0,434.0945,434.0945,433.5904,433.5904,2003.0
2024-02-23 10:55:00,438.59,438.99,438.41,438.99,5188.0,433.5904,433.9858,433.4124,433.9858,5188.0
2024-02-23 11:00:00,439.17,439.22,438.14,438.14,3048.0,434.1637,434.2132,433.1455,433.1455,3048.0
2024-02-23 11:05:00,438.19,438.79,437.84,438.67,6411.0,433.1949,433.7881,432.8489,433.6694,6411.0
2024-02-23 11:10:00,438.52,438.71,438.26,438.42,3396.0,433.5212,433.709,433.2641,433.4223,3396.0
2024-02-23 11:15:00,438.26,438.83,438.26,438.82,3951.0,433.2641,433.8276,433.2641,433.8177,3951.0
2024-02-23 11:20:00,438.9,439.11,438.67,438.7,4871.0,433.8968,434.1044,433.6694,433.6991,4871.0
2024-02-23 11:25:00,438.82,439.19,438.82,439.06,3705.0,433.8177,434.1835,433.8177,434.055,3705.0
2024-02-23 11:30:00,438.94,439.2,438.7,439.09,2678.0,433.9364,434.1934,433.6991,434.0847,2678.0
2024-02-23 11:35:00,439.08,439.1,438.84,439.09,3213.0,434.0748,434.0945,433.8375,434.0847,3213.0
2024-02-23 11:40:00,439.1,439.33,439.0,439.08,6016.0,434.0945,434.3219,433.9957,434.0748,6016.0
2024-02-23 11:45:00,439.27,439.81,439.19,439.49,4662.0,434.2626,434.7965,434.1835,434.4801,4662.0
2024-02-23 11:50:00,439.53,439.59,439.18,439.3,2823.0,434.5196,434.579,434.1736,434.2923,2823.0
2024-02-23 11:55:00,439.41,439.47,438.98,439.18,3857.0,434.401,434.4603,433.9759,434.1736,3857.0
2024-02-23 12:00:00,439.23,439.29,439.0,439.0,1302.0,434.2231,434.2824,433.9957,433.9957,1302.0
2024-02-23 12:05:00,439.11,439.25,439.0,439.08,3559.0,434.1044,434.2428,433.9957,434.0748,3559.0
2024-02-23 12:10:00,439.14,439.14,438.98,438.99,5274.0,434.1341,434.1341,433.9759,433.9858,5274.0
2024-02-23 12:15:00,438.98,438.98,438.26,438.57,4048.0,433.9759,433.9759,433.2641,433.5706,4048.0
2024-02-23 12:20:00,438.59,438.81,438.57,438.62,3040.0,433.5904,433.8079,433.5706,433.62,3040.0
2024-02-23 12:25:00,438.67,438.67,438.27,438.54,4459.0,433.6694,433.6694,433.274,433.5409,4459.0
2024-02-23 12:30:00,438.42,438.58,438.37,438.44,2969.0,433.4223,433.5805,433.3729,433.4421,2969.0
2024-02-23 12:35:00,438.44,438.68,438.26,438.68,4397.0,433.4421,433.6793,433.2641,433.6793,4397.0
2024-02-23 12:40:00,438.63,438.63,438.39,438.61,2252.0,433.6299,433.6299,433.3926,433.6101,2252.0
2024-02-23 12:45:00,438.69,438.81,438.62,438.65,1367.0,433.6892,433.8079,433.62,433.6497,1367.0
2024-02-23 12:50:00,438.6,438.74,438.41,438.57,2714.0,433.6002,433.7386,433.4124,433.5706,2714.0
2024-02-23 12:55:00,438.63,438.84,438.63,438.84,1016.0,433.6299,433.8375,433.6299,433.8375,1016.0
2024-02-23 13:00:00,438.88,438.88,438.5,438.71,6117.0,433.8771,433.8771,433.5014,433.709,6117.0
2024-02-23 13:05:00,438.7,438.73,438.4,438.43,3525.0,433.6991,433.7288,433.4025,433.4322,3525.0
2024-02-23 13:10:00,438.5,438.62,438.5,438.56,1920.0,433.5014,433.62,433.5014,433.5607,1920.0
2024-02-23 13:15:00,438.55,438.69,438.45,438.65,4009.0,433.5508,433.6892,433.452,433.6497,4009.0
2024-02-23 13:20:00,438.6,438.64,438.44,438.51,2596.0,433.6002,433.6398,433.4421,433.5113,2596.0
2024-02-23 13:25:00,438.41,438.52,438.07,438.3,4459.0,433.4124,433.5212,433.0763,433.3037,4459.0
2024-02-23 13:30:00,438.3,438.31,438.0,438.17,7428.0,433.3037,433.3135,433.0071,433.1751,7428.0
2024-02-23 13:35:00,438.17,438.17,437.97,438.1,2219.0,433.1751,433.1751,432.9774,433.1059,2219.0
2024-02-23 13:40:00,438.14,438.14,437.67,437.67,1300.0,433.1455,433.1455,432.6808,432.6808,1300.0
2024-02-23 13:45:00,437.55,437.77,437.53,437.77,2077.0,432.5622,432.7797,432.5424,432.7797,2077.0
2024-02-23 13:50:00,437.69,437.7,437.55,437.61,1100.0,432.7006,432.7105,432.5622,432.6215,1100.0
2024-02-23 13:55:00,437.75,437.79,437.39,437.5,4824.0,432.7599,432.7995,432.404,432.5128,4824.0
2024-02-23 14:00:00,437.43,437.51,437.02,437.15,4547.0,432.4436,432.5227,432.0383,432.1668,4547.0
2024-02-23 14:05:00,437.15,437.46,437.13,437.33,3220.0,432.1668,432.4732,432.147,432.3447,3220.0
2024-02-23 14:10:00,437.14,437.34,437.05,437.22,4199.0,432.1569,432.3546,432.0679,432.236,4199.0
2024-02-23 14:15:00,437.2,437.2,437.04,437.07,928.0,432.2162,432.2162,432.058,432.0877,928.0
2024-02-23 14:20:00,437.02,437.21,437.01,437.04,2459.0,432.0383,432.2261,432.0284,432.058,2459.0
2024-02-23 14:25:00,437.09,437.17,436.94,437.06,1407.0,432.1075,432.1865,431.9592,432.0778,1407.0
2024-02-23 14:30:00,437.1,437.3,437.09,437.3,1116.0,432.1173,432.3151,432.1075,432.3151,1116.0
2024-02-23 14:35:00,437.39,437.56,437.31,437.56,2136.0,432.404,432.5721,432.3249,432.5721,2136.0
2024-02-23 14:40:00,437.64,437.8,437.49,437.67,2321.0,432.6512,432.8094,432.5029,432.6808,2321.0
2024-02-23 14:45:00,437.72,437.92,437.65,437.76,4658.0,432.7303,432.928,432.6611,432.7698,4658.0
2024-02-23 14:50:00,437.66,437.78,437.41,437.75,2493.0,432.671,432.7896,432.4238,432.7599,2493.0
2024-02-23 14:55:00,437.73,437.84,437.57,437.75,3194.0,432.7402,432.8489,432.582,432.7599,3194.0
2024-02-23 15:00:00,437.77,437.93,437.61,437.86,3813.0,432.7797,432.9379,432.6215,432.8687,3813.0
2024-02-23 15:05:00,437.94,437.94,437.44,437.55,2935.0,432.9478,432.9478,432.4535,432.5622,2935.0
2024-02-23 15:10:00,437.5,437.77,437.44,437.66,2147.0,432.5128,432.7797,432.4535,432.671,2147.0
2024-02-23 15:15:00,437.75,438.05,437.74,437.93,2717.0,432.7599,433.0565,432.75,432.9379,2717.0
2024-02-23 15:20:00,437.96,438.12,437.85,437.93,5405.0,432.9675,433.1257,432.8588,432.9379,5405.0
2024-02-23 15:25:00,437.98,438.0,437.72,437.78,7996.0,432.9873,433.0071,432.7303,432.7896,7996.0
2024-02-23 15:30:00,437.91,438.13,437.8,438.0,5010.0,432.9181,433.1356,432.8094,433.0071,5010.0
2024-02-23 15:35:00,438.02,438.39,437.89,438.24,5176.0,433.0269,433.3926,432.8983,433.2443,5176.0
2024-02-23 15:40:00,438.2,438.29,438.11,438.11,4177.0,433.2048,433.2938,433.1158,433.1158,4177.0
2024-02-23 15:45:00,438.14,438.98,438.1,438.87,7229.0,433.1455,433.9759,433.1059,433.8672,7229.0
2024-02-23 15:50:00,438.87,438.95,438.5,438.6,9393.0,433.8672,433.9463,433.5014,433.6002,9393.0
2024-02-23 15:55:00,438.56,438.85,438.27,438.44,38336.0,433.5607,433.8474,433.274,433.4421,38336.0
2024-02-26 09:30:00,436.68,438.4,436.44,436.75,16040.0,432.6085,434.3125,432.3708,432.6779,16040.0
2024-02-26 09:35:00,436.77,437.62,436.0,436.15,2638.0,432.6977,433.5398,431.9349,432.0835,2638.0
2024-02-26 09:40:00,436.23,437.45,436.22,437.04,4191.0,432.1627,433.3714,432.1528,432.9652,4191.0
2024-02-26 09:45:00,437.19,437.35,436.59,437.22,2117.0,433.1138,433.2723,432.5194,433.1435,2117.0
2024-02-26 09:50:00,437.26,438.02,437.13,438.02,3727.0,433.1831,433.9361,433.0543,433.9361,3727.0
2024-02-26 09:55:00,437.61,439.3,437.04,439.3,6044.0,433.5299,435.2041,432.9652,435.2041,6044.0
2024-02-26 10:00:00,437.8,437.93,436.73,436.98,4179.0,433.7181,433.8469,432.6581,432.9057,4179.0
2024-02-26 10:05:00,437.07,437.45,437.07,437.45,2400.0,432.9949,433.3714,432.9949,433.3714,2400.0
2024-02-26 10:10:00,437.24,437.4,436.51,436.51,1590.0,433.1633,433.3218,432.4401,432.4401,1590.0
2024-02-26 10:15:00,436.16,436.16,435.8,435.99,2353.0,432.0934,432.0934,431.7367,431.925,2353.0
2024-02-26 10:20:00,435.88,435.95,435.47,435.87,8054.0,431.816,431.8854,431.4098,431.8061,8054.0
2024-02-26 10:25:00,435.53,435.66,435.31,435.53,2998.0,431.4693,431.5981,431.2513,431.4693,2998.0
2024-02-26 10:30:00,435.34,435.97,435.34,435.95,2547.0,431.281,431.9052,431.281,431.8854,2547.0
2024-02-26 10:35:00,435.8,436.35,435.8,435.87,2905.0,431.7367,432.2816,431.7367,431.8061,2905.0
2024-02-26 10:40:00,435.86,435.86,435.36,435.36,2818.0,431.7962,431.7962,431.3009,431.3009,2818.0
2024-02-26 10:45:00,435.57,435.59,434.95,434.95,3296.0,431.5089,431.5287,430.8947,430.8947,3296.0
2024-02-26 10:50:00,434.93,435.48,434.76,435.48,1800.0,430.8749,431.4197,430.7064,431.4197,1800.0
2024-02-26 10:55:00,435.46,435.46,435.1,435.3,2000.0,431.3999,431.3999,431.0433,431.2414,2000.0
2024-02-26 11:00:00,435.14,435.25,435.06,435.13,2874.0,431.0829,431.1919,431.0036,431.073,2874.0
2024-02-26 11:05:00,435.13,435.13,434.67,434.86,2778.0,431.073,431.073,430.6173,430.8055,2778.0
2024-02-26 11:10:00,434.97,435.16,434.81,435.07,7367.0,430.9145,431.1027,430.756,431.0136,7367.0
2024-02-26 11:15:00,435.0,435.5,434.82,435.24,4606.0,430.9442,431.4395,430.7659,431.182,4606.0
2024-02-26 11:20:00,434.98,435.35,434.98,435.23,4180.0,430.9244,431.2909,430.9244,431.1721,4180.0
2024-02-26 11:25:00,435.23,435.69,435.22,435.55,6645.0,431.1721,431.6278,431.1622,431.4891,6645.0
2024-02-26 11:30:00,435.7,436.04,435.68,436.04,2992.0,431.6377,431.9745,431.6179,431.9745,2992.0
2024-02-26 11:35:00,435.8,436.22,435.67,436.22,4736.0,431.7367,432.1528,431.608,432.1528,4736.0
2024-02-26 11:40:00,436.25,436.74,436.25,436.44,3876.0,432.1826,432.668,432.1826,432.3708,3876.0
2024-02-26 11:45:00,436.44,436.45,435.91,436.05,4101.0,432.3708,432.3807,431.8457,431.9844,4101.0
2024-02-26 11:50:00,436.05,436.1,435.86,435.93,2857.0,431.9844,432.034,431.7962,431.8655,2857.0
2024-02-26 11:55:00,435.97,436.6,435.96,436.34,4982.0,431.9052,432.5293,431.8953,432.2717,4982.0
2024-02-26 12:00:00,436.19,436.29,435.81,436.04,1160.0,432.1231,432.2222,431.7467,431.9745,1160.0
2024-02-26 12:05:00,436.0,436.37,435.98,435.98,1733.0,431.9349,432.3014,431.9151,431.9151,1733.0
2024-02-26 12:10:00,436.18,436.19,435.95,435.95,719.0,432.1132,432.1231,431.8854,431.8854,719.0
2024-02-26 12:15:00,435.95,436.23,435.95,436.12,2716.0,431.8854,432.1627,431.8854,432.0538,2716.0
2024-02-26 12:20:00,435.96,436.1,435.95,436.01,1492.0,431.8953,432.034,431.8854,431.9448,1492.0
2024-02-26 12:25:00,436.03,436.26,435.77,435.77,1807.0,431.9646,432.1925,431.707,431.707,1807.0
2024-02-26 12:30:00,435.86,435.86,435.3,435.4,1398.0,431.7962,431.7962,431.2414,431.3405,1398.0
2024-02-26 12:35:00,435.26,435.57,435.13,435.21,17757.0,431.2018,431.5089,431.073,431.1523,17757.0
2024-02-26 12:40:00,435.15,435.15,434.61,434.61,76354.0,431.0928,431.0928,430.5578,430.5578,76354.0
2024-02-26 12:45:00,434.54,434.82,434.53,434.68,1456.0,430.4885,430.7659,430.4786,430.6272,1456.0
2024-02-26 12:50:00,434.78,435.05,434.67,434.73,1779.0,430.7263,430.9937,430.6173,430.6767,1779.0
2024-02-26 12:55:00,434.75,434.87,434.64,434.65,1056.0,430.6965,430.8154,430.5876,430.5975,1056.0
2024-02-26 13:00:00,434.74,434.81,434.49,434.81,1850.0,430.6866,430.756,430.439,430.756,1850.0
2024-02-26 13:05:00,434.79,434.88,434.6,434.87,2432.0,430.7362,430.8253,430.5479,430.8154,2432.0
2024-02-26 13:10:00,434.71,434.93,434.57,434.61,3058.0,430.6569,430.8749,430.5182,430.5578,3058.0
2024-02-26 13:15:00,434.75,434.97,434.74,434.83,2698.0,430.6965,430.9145,430.6866,430.7758,2698.0
2024-02-26 13:20:00,434.65,434.68,434.26,434.67,5656.0,430.5975,430.6272,430.2111,430.6173,5656.0
2024-02-26 13:25:00,434.56,434.56,434.28,434.31,1740.0,430.5083,430.5083,430.2309,430.2606,1740.0
2024-02-26 13:30:00,434.45,434.45,434.04,434.18,2499.0,430.3993,430.3993,429.9932,430.1319,2499.0
2024-02-26 13:35:00,434.11,434.29,433.85,434.29,1157.0,430.0625,430.2408,429.8049,430.2408,1157.0
2024-02-26 13:40:00,434.21,434.46,434.13,434.13,1650.0,430.1616,430.4092,430.0823,430.0823,1650.0
2024-02-26 13:45:00,434.31,434.4,434.14,434.15,972.0,430.2606,430.3498,430.0922,430.1021,972.0
2024-02-26 13:50:00,434.23,434.35,433.99,434.35,2436.0,430.1814,430.3003,429.9436,430.3003,2436.0
2024-02-26 13:55:00,434.28,434.42,434.25,434.42,1145.0,430.2309,430.3696,430.2012,430.3696,1145.0
2024-02-26 14:00:00,434.23,434.53,434.23,434.29,2601.0,430.1814,430.4786,430.1814,430.2408,2601.0
2024-02-26 14:05:00,434.29,434.37,433.96,433.96,3211.0,430.2408,430.3201,429.9139,429.9139,3211.0
2024-02-26 14:10:00,433.95,434.17,433.64,434.03,16037.0,429.904,430.1219,429.5969,429.9833,16037.0
2024-02-26 14:15:00,434.03,434.07,433.77,434.0,3789.0,429.9833,430.0229,429.7257,429.9535,3789.0
2024-02-26 14:20:00,434.0,434.5,433.99,434.34,5023.0,429.9535,430.4489,429.9436,430.2904,5023.0
2024-02-26 14:25:00,434.34,435.07,434.34,435.07,9110.0,430.2904,431.0136,430.2904,431.0136,9110.0
2024-02-26 14:30:00,435.01,435.35,434.8,434.88,2310.0,430.9541,431.2909,430.7461,430.8253,2310.0
2024-02-26 14:35:00,434.89,435.07,434.69,434.83,7006.0,430.8352,431.0136,430.6371,430.7758,7006.0
2024-02-26 14:40:00,434.92,435.18,434.8,435.03,4064.0,430.865,431.1225,430.7461,430.9739,4064.0
2024-02-26 14:45:00,435.12,435.54,434.99,435.45,3538.0,431.0631,431.4792,430.9343,431.39,3538.0
2024-02-26 14:50:00,435.38,435.51,435.17,435.26,3884.0,431.3207,431.4495,431.1126,431.2018,3884.0
2024-02-26 14:55:00,435.15,435.2,434.83,434.9,7349.0,431.0928,431.1423,430.7758,430.8451,7349.0
2024-02-26 15:00:00,434.8,435.0,434.77,434.98,1750.0,430.7461,430.9442,430.7164,430.9244,1750.0
2024-02-26 15:05:00,435.07,435.51,435.02,435.5,3853.0,431.0136,431.4495,430.964,431.4395,3853.0
2024-02-26 15:10:00,435.53,435.67,435.35,435.37,3274.0,431.4693,431.608,431.2909,431.3108,3274.0
2024-02-26 15:15:00,435.49,435.49,435.16,435.17,4082.0,431.4296,431.4296,431.1027,431.1126,4082.0
2024-02-26 15:20:00,435.17,435.33,435.08,435.25,3747.0,431.1126,431.2711,431.0235,431.1919,3747.0
2024-02-26 15:25:00,435.29,435.37,435.15,435.37,3839.0,431.2315,431.3108,431.0928,431.3108,3839.0
2024-02-26 15:30:00,435.41,435.62,434.7,434.7,6337.0,431.3504,431.5584,430.647,430.647,6337.0
2024-02-26 15:35:00,434.77,434.82,434.58,434.74,6420.0,430.7164,430.7659,430.5281,430.6866,6420.0
2024-02-26 15:40:00,434.65,434.76,434.59,434.76,5545.0,430.5975,430.7064,430.538,430.7064,5545.0
2024-02-26 15:45:00,434.76,435.54,434.76,435.54,9501.0,430.7064,431.4792,430.7064,431.4792,9501.0
2024-02-26 15:50:00,435.29,435.54,434.58,434.58,12105.0,431.2315,431.4792,430.5281,430.5281,12105.0
2024-02-26 15:55:00,434.73,434.82,433.39,433.41,85396.0,430.6767,430.7659,429.3492,429.369,85396.0
2024-02-27 09:30:00,433.25,434.6,430.47,430.47,20087.0,429.2105,430.5479,426.4564,426.4564,20087.0
2024-02-27 09:35:00,430.36,430.37,429.03,429.11,5344.0,426.3475,426.3574,425.0299,425.1091,5344.0
2024-02-27 09:40:00,429.36,430.38,428.66,428.88,10362.0,425.3568,426.3673,424.6633,424.8813,10362.0
2024-02-27 09:45:00,429.04,429.26,427.99,429.15,30069.0,425.0398,425.2577,423.9996,425.1488,30069.0
2024-02-27 09:50:00,429.07,430.11,429.01,429.14,8179.0,425.0695,426.0998,425.0101,425.1388,8179.0
2024-02-27 09:55:00,428.93,429.52,428.7,428.96,12077.0,424.9308,425.5153,424.7029,424.9605,12077.0
2024-02-27 10:00:00,429.04,429.28,427.78,427.97,9645.0,425.0398,425.2775,423.7915,423.9798,9645.0
2024-02-27 10:05:00,427.84,428.36,427.36,428.14,11184.0,423.851,424.3661,423.3754,424.1482,11184.0
2024-02-27 10:10:00,428.2,428.84,428.08,428.09,8902.0,424.2076,424.8416,424.0887,424.0986,8902.0
2024-02-27 10:15:00,428.24,428.95,428.13,428.57,16346.0,424.2472,424.9506,424.1383,424.5742,16346.0
2024-02-27 10:20:00,428.62,428.76,428.15,428.67,4484.0,424.6237,424.7624,424.1581,424.6732,4484.0
2024-02-27 10:25:00,428.6,428.65,428.11,428.53,6558.0,424.6039,424.6534,424.1184,424.5345,6558.0
2024-02-27 10:30:00,428.61,428.76,428.44,428.68,4308.0,424.6138,424.7624,424.4454,424.6831,4308.0
2024-02-27 10:35:00,428.25,428.39,427.43,427.47,5594.0,424.2571,424.3958,423.4448,423.4844,5594.0
2024-02-27 10:40:00,427.4,427.47,426.81,427.11,7760.0,423.4151,423.4844,422.8306,423.1278,7760.0
2024-02-27 10:45:00,427.01,427.26,426.81,426.99,6751.0,423.0287,423.2764,422.8306,423.0089,6751.0
2024-02-27 10:50:00,427.12,427.46,427.05,427.31,5864.0,423.1377,423.4745,423.0683,423.3259,5864.0
2024-02-27 10:55:00,427.4,427.96,427.39,427.77,5198.0,423.4151,423.9698,423.4052,423.7816,5198.0
2024-02-27 11:00:00,427.77,427.98,427.35,427.98,5391.0,423.7816,423.9897,423.3655,423.9897,5391.0
2024-02-27 11:05:00,428.12,428.12,427.43,427.43,3715.0,424.1284,424.1284,423.4448,423.4448,3715.0
2024-02-27 11:10:00,427.35,427.77,427.28,427.65,5283.0,423.3655,423.7816,423.2962,423.6627,5283.0
2024-02-27 11:15:00,427.76,427.93,427.68,427.84,4623.0,423.7717,423.9401,423.6925,423.851,4623.0
2024-02-27 11:20:00,427.67,427.7,427.2,427.41,2625.0,423.6826,423.7123,423.2169,423.425,2625.0
2024-02-27 11:25:00,427.24,427.34,427.02,427.23,5369.0,423.2566,423.3556,423.0386,423.2467,5369.0
2024-02-27 11:30:00,427.28,427.67,427.17,427.4,4449.0,423.2962,423.6826,423.1872,423.4151,4449.0
2024-02-27 11:35:00,427.43,427.43,426.72,426.83,3188.0,423.4448,423.4448,422.7414,422.8504,3188.0
2024-02-27 11:40:00,426.86,427.0,426.71,426.88,10018.0,422.8801,423.0188,422.7315,422.8999,10018.0
2024-02-27 11:45:00,426.9,427.48,426.82,427.48,7394.0,422.9197,423.4943,422.8405,423.4943,7394.0
2024-02-27 11:50:00,427.36,427.4,427.2,427.2,3376.0,423.3754,423.4151,423.2169,423.2169,3376.0
2024-02-27 11:55:00,427.27,427.68,427.2,427.46,6347.0,423.2863,423.6925,423.2169,423.4745,6347.0
2024-02-27 12:00:00,427.49,427.68,427.49,427.68,2595.0,423.5042,423.6925,423.5042,423.6925,2595.0
2024-02-27 12:05:00,427.58,427.77,427.37,427.37,6496.0,423.5934,423.7816,423.3853,423.3853,6496.0
2024-02-27 12:10:00,427.26,427.54,427.13,427.52,4362.0,423.2764,423.5538,423.1476,423.5339,4362.0
2024-02-27 12:15:00,427.47,427.47,426.9,426.9,2440.0,423.4844,423.4844,422.9197,422.9197,2440.0
2024-02-27 12:20:00,426.9,427.05,426.72,426.72,4943.0,422.9197,423.0683,422.7414,422.7414,4943.0
2024-02-27 12:25:00,426.75,427.24,426.75,427.21,6211.0,422.7711,423.2566,422.7711,423.2268,6211.0
2024-02-27 12:30:00,427.22,427.32,427.11,427.27,2666.0,423.2367,423.3358,423.1278,423.2863,2666.0
2024-02-27 12:35:00,427.3,427.5,427.17,427.17,3728.0,423.316,423.5141,423.1872,423.1872,3728.0
2024-02-27 12:40:00,427.15,427.27,427.04,427.09,3726.0,423.1674,423.2863,423.0584,423.108,3726.0
2024-02-27 12:45:00,427.0,427.0,426.77,426.81,3118.0,423.0188,423.0188,422.7909,422.8306,3118.0
2024-02-27 12:50:00,426.78,426.91,426.69,426.84,3292.0,422.8008,422.9296,422.7117,422.8603,3292.0
2024-02-27 12:55:00,426.87,426.87,426.37,426.47,6337.0,422.89,422.89,422.3947,422.4937,6337.0
2024-02-27 13:00:00,426.46,426.97,426.24,426.97,5428.0,422.4838,422.9891,422.2659,422.9891,5428.0
2024-02-27 13:05:00,426.92,427.01,426.74,426.88,1558.0,422.9395,423.0287,422.7612,422.8999,1558.0
2024-02-27 13:10:00,426.8,426.94,426.79,426.85,3342.0,422.8207,422.9594,422.8108,422.8702,3342.0
2024-02-27 13:15:00,426.91,426.93,426.65,426.67,3502.0,422.9296,422.9495,422.6721,422.6919,3502.0
2024-02-27 13:20:00,426.59,426.83,426.52,426.83,6092.0,422.6126,422.8504,422.5433,422.8504,6092.0
2024-02-27 13:25:00,426.84,426.98,426.69,426.82,3563.0,422.8603,422.999,422.7117,422.8405,3563.0
2024-02-27 13:30:00,426.75,427.06,426.75,427.0,4265.0,422.7711,423.0782,422.7711,423.0188,4265.0
2024-02-27 13:35:00,426.93,427.14,426.93,427.12,2820.0,422.9495,423.1575,422.9495,423.1377,2820.0
2024-02-27 13:40:00,427.13,427.35,427.12,427.2,4548.0,423.1476,423.3655,423.1377,423.2169,4548.0
2024-02-27 13:45:00,427.22,427.22,426.96,427.14,3038.0,423.2367,423.2367,422.9792,423.1575,3038.0
2024-02-27 13:50:00,427.14,427.28,427.03,427.1,4849.0,423.1575,423.2962,423.0485,423.1179,4849.0
2024-02-27 13:55:00,427.18,427.6,427.13,427.46,3907.0,423.1971,423.6132,423.1476,423.4745,3907.0
2024-02-27 14:00:00,427.67,427.74,427.51,427.59,5151.0,423.6826,423.7519,423.524,423.6033,5151.0
2024-02-27 14:05:00,427.51,427.59,427.45,427.53,4313.0,423.524,423.6033,423.4646,423.5439,4313.0
2024-02-27 14:10:00,427.53,427.55,427.31,427.43,8116.0,423.5439,423.5637,423.3259,423.4448,8116.0
2024-02-27 14:15:00,427.47,428.08,427.47,427.86,8049.0,423.4844,424.0887,423.4844,423.8708,8049.0
2024-02-27 14:20:00,427.85,427.85,427.62,427.79,6598.0,423.8609,423.8609,423.633,423.8014,6598.0
2024-02-27 14:25:00,427.79,427.79,427.46,427.6,4551.0,423.8014,423.8014,423.4745,423.6132,4551.0
2024-02-27 14:30:00,427.65,427.66,427.49,427.54,8643.0,423.6627,423.6726,423.5042,423.5538,8643.0
2024-02-27 14:35:00,427.5,427.72,427.35,427.55,10706.0,423.5141,423.7321,423.3655,423.5637,10706.0
2024-02-27 14:40:00,427.58,427.58,427.0,427.12,10336.0,423.5934,423.5934,423.0188,423.1377,10336.0
2024-02-27 14:45:00,427.06,427.63,427.0,427.48,12738.0,423.0782,423.6429,423.0188,423.4943,12738.0
2024-02-27 14:50:00,427.43,427.78,427.37,427.62,11642.0,423.4448,423.7915,423.3853,423.633,11642.0
2024-02-27 14:55:00,427.71,427.78,427.57,427.72,16670.0,423.7222,423.7915,423.5835,423.7321,16670.0
2024-02-27 15:00:00,427.73,428.72,427.7,428.68,9558.0,423.742,424.7228,423.7123,424.6831,9558.0
2024-02-27 15:05:00,428.61,428.68,428.23,428.27,4767.0,424.6138,424.6831,424.2373,424.277,4767.0
2024-02-27 15:10:00,428.26,428.43,428.03,428.11,3242.0,424.2671,424.4355,424.0392,424.1184,3242.0
2024-02-27 15:15:00,428.06,428.1,427.59,427.68,6693.0,424.0689,424.1085,423.6033,423.6925,6693.0
2024-02-27 15:20:00,427.78,428.25,427.69,428.16,11715.0,423.7915,424.2571,423.7024,424.168,11715.0
2024-02-27 15:25:00,428.25,428.34,428.0,428.15,16337.0,424.2571,424.3463,424.0095,424.1581,16337.0
2024-02-27 15:30:00,428.23,428.3,427.96,427.98,10907.0,424.2373,424.3067,423.9698,423.9897,10907.0
2024-02-27 15:35:00,428.01,428.21,428.01,428.04,12797.0,424.0194,424.2175,424.0194,424.0491,12797.0
2024-02-27 15:40:00,428.03,428.21,427.8,428.09,20193.0,424.0392,424.2175,423.8113,424.0986,20193.0
2024-02-27 15:45:00,428.13,428.19,427.91,428.07,26616.0,424.1383,424.1977,423.9203,424.0788,26616.0
2024-02-27 15:50:00,428.19,428.23,427.82,427.95,34699.0,424.1977,424.2373,423.8312,423.9599,34699.0
2024-02-27 15:55:00,428.0,428.07,427.69,427.77,74134.0,424.0095,424.0788,423.7024,423.7816,74134.0
2024-02-28 09:30:00,427.47,428.17,426.53,427.13,27366.0,423.4844,424.1779,422.5532,423.1476,27366.0
2024-02-28 09:35:00,427.34,427.47,426.56,426.58,10203.0,423.3556,423.4844,422.5829,422.6027,10203.0
2024-02-28 09:40:00,427.01,427.15,426.28,426.58,4800.0,423.0287,423.1674,422.3055,422.6027,4800.0
2024-02-28 09:45:00,426.38,427.12,426.28,427.12,13175.0,422.4046,423.1377,422.3055,423.1377,13175.0
2024-02-28 09:50:00,427.01,427.06,426.16,426.42,9011.0,423.0287,423.0782,422.1866,422.4442,9011.0
2024-02-28 09:55:00,426.37,426.86,426.24,426.86,2524.0,422.3947,422.8801,422.2659,422.8801,2524.0
2024-02-28 10:00:00,426.85,427.7,426.61,427.62,6460.0,422.8702,423.7123,422.6324,423.633,6460.0
2024-02-28 10:05:00,427.49,427.66,427.23,427.42,11205.0,423.5042,423.6726,423.2467,423.4349,11205.0
2024-02-28 10:10:00,427.43,427.75,427.31,427.75,6247.0,423.4448,423.7618,423.3259,423.7618,6247.0
2024-02-28 10:15:00,427.86,429.3,427.76,429.15,10015.0,423.8708,425.2974,423.7717,425.1488,10015.0
2024-02-28 10:20:00,429.08,429.39,428.84,429.39,3622.0,425.0794,425.3865,424.8416,425.3865,3622.0
2024-02-28 10:25:00,429.37,429.54,428.84,428.88,6253.0,425.3667,425.5351,424.8416,424.8813,6253.0
2024-02-28 10:30:00,429.08,429.49,428.85,429.49,15608.0,425.0794,425.4856,424.8515,425.4856,15608.0
2024-02-28 10:35:00,429.52,429.73,429.1,429.61,7251.0,425.5153,425.7233,425.0992,425.6045,7251.0
2024-02-28 10:40:00,429.75,429.85,429.48,429.48,2937.0,425.7432,425.8422,425.4757,425.4757,2937.0
2024-02-28 10:45:00,429.66,430.43,429.66,430.43,4055.0,425.654,426.4168,425.654,426.4168,4055.0
2024-02-28 10:50:00,430.33,430.99,430.13,430.99,10727.0,426.3178,426.9716,426.1196,426.9716,10727.0
2024-02-28 10:55:00,430.84,431.25,430.66,431.25,4234.0,426.823,427.2292,426.6447,427.2292,4234.0
2024-02-28 11:00:00,431.31,431.5,431.0,431.01,9177.0,427.2886,427.4768,426.9815,426.9914,9177.0
2024-02-28 11:05:00,430.93,431.09,430.75,430.75,8020.0,426.9122,427.0707,426.7338,426.7338,8020.0
2024-02-28 11:10:00,430.67,430.75,430.42,430.48,4412.0,426.6546,426.7338,426.4069,426.4664,4412.0
2024-02-28 11:15:00,430.49,430.84,430.22,430.84,15629.0,426.4763,426.823,426.2088,426.823,15629.0
2024-02-28 11:20:00,430.4,430.91,430.39,430.7,8350.0,426.3871,426.8923,426.3772,426.6843,8350.0
2024-02-28 11:25:00,430.73,430.73,430.46,430.62,3326.0,426.714,426.714,426.4465,426.605,3326.0
2024-02-28 11:30:00,430.56,430.82,430.55,430.73,5598.0,426.5456,426.8032,426.5357,426.714,5598.0
2024-02-28 11:35:00,430.82,431.06,430.42,430.92,14047.0,426.8032,427.0409,426.4069,426.9022,14047.0
2024-02-28 11:40:00,430.9,431.14,430.88,430.99,4941.0,426.8824,427.1202,426.8626,426.9716,4941.0
2024-02-28 11:45:00,431.12,431.72,431.11,431.72,2102.0,427.1004,427.6948,427.0905,427.6948,2102.0
2024-02-28 11:50:00,431.58,431.65,431.25,431.26,5129.0,427.5561,427.6254,427.2292,427.2391,5129.0
2024-02-28 11:55:00,431.16,431.49,431.09,431.21,5831.0,427.14,427.4669,427.0707,427.1895,5831.0
2024-02-28 12:00:00,431.3,431.38,431.02,431.33,3370.0,427.2787,427.358,427.0013,427.3084,3370.0
2024-02-28 12:05:00,431.42,431.43,431.28,431.37,1613.0,427.3976,427.4075,427.2589,427.3481,1613.0
2024-02-28 12:10:00,431.37,431.37,431.22,431.26,1552.0,427.3481,427.3481,427.1995,427.2391,1552.0
2024-02-28 12:15:00,431.17,431.17,430.61,430.62,1821.0,427.1499,427.1499,426.5951,426.605,1821.0
2024-02-28 12:20:00,430.48,430.54,430.42,430.47,857.0,426.4664,426.5258,426.4069,426.4564,857.0
2024-02-28 12:25:00,430.46,430.46,429.82,430.09,2903.0,426.4465,426.4465,425.8125,426.08,2903.0
2024-02-28 12:30:00,430.06,430.19,429.95,430.06,3858.0,426.0503,426.1791,425.9413,426.0503,3858.0
2024-02-28 12:35:00,429.9,429.98,429.81,429.84,1776.0,425.8918,425.971,425.8026,425.8323,1776.0
2024-02-28 12:40:00,430.04,430.14,429.83,429.96,5004.0,426.0305,426.1295,425.8224,425.9512,5004.0
2024-02-28 12:45:00,429.99,430.34,429.87,430.34,3906.0,425.9809,426.3277,425.862,426.3277,3906.0
2024-02-28 12:50:00,430.37,430.47,430.26,430.37,600.0,426.3574,426.4564,426.2484,426.3574,600.0
2024-02-28 12:55:00,430.47,430.54,430.2,430.22,2188.0,426.4564,426.5258,426.189,426.2088,2188.0
2024-02-28 13:00:00,430.22,430.53,430.21,430.34,2018.0,426.2088,426.5159,426.1989,426.3277,2018.0
2024-02-28 13:05:00,430.57,430.57,430.2,430.28,2167.0,426.5555,426.5555,426.189,426.2682,2167.0
2024-02-28 13:10:00,430.27,430.3,430.1,430.1,1433.0,426.2583,426.288,426.0899,426.0899,1433.0
2024-02-28 13:15:00,430.14,430.47,430.14,430.43,700.0,426.1295,426.4564,426.1295,426.4168,700.0
2024-02-28 13:20:00,430.56,430.83,430.56,430.78,1175.0,426.5456,426.8131,426.5456,426.7636,1175.0
2024-02-28 13:25:00,430.79,431.2,430.78,431.2,1625.0,426.7735,427.1796,426.7636,427.1796,1625.0
2024-02-28 13:30:00,431.29,431.67,431.28,431.67,8376.0,427.2688,427.6453,427.2589,427.6453,8376.0
2024-02-28 13:35:00,431.67,431.81,431.6,431.78,2465.0,427.6453,427.784,427.5759,427.7542,2465.0
2024-02-28 13:40:00,431.8,431.8,431.27,431.39,4779.0,427.774,427.774,427.249,427.3679,4779.0
2024-02-28 13:45:00,431.26,431.47,431.19,431.47,2559.0,427.2391,427.4471,427.1697,427.4471,2559.0
2024-02-28 13:50:00,431.37,431.44,431.25,431.28,2958.0,427.3481,427.4174,427.2292,427.2589,2958.0
2024-02-28 13:55:00,431.28,431.51,430.94,430.94,3816.0,427.2589,427.4867,426.9221,426.9221,3816.0
2024-02-28 14:00:00,431.01,431.02,430.72,430.96,1299.0,426.9914,427.0013,426.7041,426.9419,1299.0
2024-02-28 14:05:00,430.87,430.87,430.37,430.68,2312.0,426.8527,426.8527,426.3574,426.6645,2312.0
2024-02-28 14:10:00,429.93,429.93,429.88,429.89,500.0,425.9215,425.9215,425.8719,425.8819,500.0
2024-02-28 14:15:00,429.88,430.33,429.82,430.31,3181.0,425.8719,426.3178,425.8125,426.2979,3181.0
2024-02-28 14:20:00,430.4,430.57,430.35,430.5,2512.0,426.3871,426.5555,426.3376,426.4862,2512.0
2024-02-28 14:25:00,430.5,430.53,430.1,430.1,3206.0,426.4862,426.5159,426.0899,426.0899,3206.0
2024-02-28 14:30:00,430.1,430.24,429.92,429.92,2501.0,426.0899,426.2286,425.9116,425.9116,2501.0
2024-02-28 14:35:00,429.91,429.91,429.52,429.9,1773.0,425.9017,425.9017,425.5153,425.8918,1773.0
2024-02-28 14:40:00,429.75,429.84,429.72,429.81,1385.0,425.7432,425.8323,425.7134,425.8026,1385.0
2024-02-28 14:45:00,429.72,430.0,429.7,429.93,3770.0,425.7134,425.9908,425.6936,425.9215,3770.0
2024-02-28 14:50:00,429.92,430.23,429.73,430.13,6951.0,425.9116,426.2187,425.7233,426.1196,6951.0
2024-02-28 14:55:00,430.13,430.45,430.13,430.38,3467.0,426.1196,426.4366,426.1196,426.3673,3467.0
2024-02-28 15:00:00,430.42,430.62,430.38,430.52,7015.0,426.4069,426.605,426.3673,426.506,7015.0
2024-02-28 15:05:00,430.51,430.51,429.75,429.76,6120.0,426.4961,426.4961,425.7432,425.7531,6120.0
2024-02-28 15:10:00,429.75,430.16,429.71,430.0,5166.0,425.7432,426.1493,425.7035,425.9908,5166.0
2024-02-28 15:15:00,430.1,430.3,430.01,430.1,3676.0,426.0899,426.288,426.0007,426.0899,3676.0
2024-02-28 15:20:00,430.13,430.53,430.01,430.37,5438.0,426.1196,426.5159,426.0007,426.3574,5438.0
2024-02-28 15:25:00,430.33,430.57,430.33,430.4,7906.0,426.3178,426.5555,426.3178,426.3871,7906.0
2024-02-28 15:30:00,430.24,430.25,430.07,430.08,4096.0,426.2286,426.2385,426.0602,426.0701,4096.0
2024-02-28 15:35:00,430.18,430.2,429.95,430.04,4793.0,426.1691,426.189,425.9413,426.0305,4793.0
2024-02-28 15:40:00,429.96,430.04,429.34,429.35,7530.0,425.9512,426.0305,425.337,425.3469,7530.0
2024-02-28 15:45:00,429.4,429.86,429.26,429.77,12122.0,425.3964,425.8521,425.2577,425.763,12122.0
2024-02-28 15:50:00,429.85,429.91,428.75,428.91,18947.0,425.8422,425.9017,424.7525,424.911,18947.0
2024-02-28 15:55:00,429.02,429.61,428.94,429.4,51034.0,425.02,425.6045,424.9407,425.3964,51034.0
2024-02-29 09:30:00,432.51,432.56,431.15,432.04,38579.0,428.4774,428.527,427.1301,428.0118,38579.0
2024-02-29 09:35:00,432.34,433.08,432.06,433.03,15204.0,428.309,429.0421,428.0316,428.9926,15204.0
2024-02-29 09:40:00,432.7,432.7,430.34,430.98,11778.0,428.6657,428.6657,426.3277,426.9617,11778.0
2024-02-29 09:45:00,431.39,431.68,430.36,431.2,9557.0,427.3679,427.6552,426.3475,427.1796,9557.0
2024-02-29 09:50:00,431.21,431.91,430.89,431.82,8166.0,427.1895,427.883,426.8725,427.7939,8166.0
2024-02-29 09:55:00,431.78,432.93,431.77,432.93,3927.0,427.7542,428.8935,427.7443,428.8935,3927.0
2024-02-29 10:00:00,432.94,433.57,432.9,432.91,12412.0,428.9034,429.5275,428.8638,428.8737,12412.0
2024-02-29 10:05:00,432.93,433.23,432.73,432.82,5795.0,428.8935,429.1907,428.6954,428.7845,5795.0
2024-02-29 10:10:00,432.94,433.12,432.22,432.51,8037.0,428.9034,429.0817,428.1901,428.4774,8037.0
2024-02-29 10:15:00,432.46,433.23,432.41,433.0,7607.0,428.4279,429.1907,428.3784,428.9629,7607.0
2024-02-29 10:20:00,432.85,433.59,432.82,433.35,12252.0,428.8143,429.5474,428.7845,429.3096,12252.0
2024-02-29 10:25:00,433.47,433.58,433.24,433.27,4612.0,429.4285,429.5374,429.2006,429.2303,4612.0
2024-02-29 10:30:00,433.26,433.38,432.33,432.34,3553.0,429.2204,429.3393,428.2991,428.309,3553.0
2024-02-29 10:35:00,432.32,432.86,432.1,432.29,11800.0,428.2892,428.8242,428.0712,428.2595,11800.0
2024-02-29 10:40:00,432.15,432.19,431.76,432.11,7909.0,428.1208,428.1604,427.7344,428.0812,7909.0
2024-02-29 10:45:00,432.04,432.29,431.42,432.29,24996.0,428.0118,428.2595,427.3976,428.2595,24996.0
2024-02-29 10:50:00,432.09,432.17,431.36,431.36,1559.0,428.0613,428.1406,427.3381,427.3381,1559.0
2024-02-29 10:55:00,431.23,431.72,430.94,431.72,3447.0,427.2094,427.6948,426.9221,427.6948,3447.0
2024-02-29 11:00:00,431.89,432.05,431.72,431.94,1192.0,427.8632,428.0217,427.6948,427.9127,1192.0
2024-02-29 11:05:00,432.26,432.85,432.12,432.85,2448.0,428.2298,428.8143,428.0911,428.8143,2448.0
2024-02-29 11:10:00,433.13,433.16,432.69,432.78,1668.0,429.0916,429.1214,428.6557,428.7449,1668.0
2024-02-29 11:15:00,432.65,432.91,432.58,432.77,1826.0,428.6161,428.8737,428.5468,428.735,1826.0
2024-02-29 11:20:00,432.78,433.22,432.78,433.22,2852.0,428.7449,429.1808,428.7449,429.1808,2852.0
2024-02-29 11:25:00,433.24,433.24,432.76,432.94,4355.0,429.2006,429.2006,428.7251,428.9034,4355.0
2024-02-29 11:30:00,432.86,432.94,432.48,432.49,5787.0,428.8242,428.9034,428.4477,428.4576,5787.0
2024-02-29 11:35:00,432.61,432.75,432.31,432.31,7144.0,428.5765,428.7152,428.2793,428.2793,7144.0
2024-02-29 11:40:00,432.24,432.47,431.91,432.18,12051.0,428.2099,428.4378,427.883,428.1505,12051.0
2024-02-29 11:45:00,432.28,432.8,432.23,432.65,2266.0,428.2496,428.7647,428.2,428.6161,2266.0
2024-02-29 11:50:00,432.72,432.72,432.31,432.33,1091.0,428.6855,428.6855,428.2793,428.2991,1091.0
2024-02-29 11:55:00,431.99,432.08,431.76,431.89,2425.0,427.9623,428.0514,427.7344,427.8632,2425.0
2024-02-29 12:00:00,431.89,431.89,431.58,431.81,1772.0,427.8632,427.8632,427.5561,427.784,1772.0
2024-02-29 12:05:00,432.0,432.16,431.23,431.23,1779.0,427.9722,428.1307,427.2094,427.2094,1779.0
2024-02-29 12:10:00,431.15,431.42,431.13,431.42,1293.0,427.1301,427.3976,427.1103,427.3976,1293.0
2024-02-29 12:15:00,431.63,431.92,431.63,431.91,894.0,427.6056,427.8929,427.6056,427.883,894.0
2024-02-29 12:20:00,432.05,432.27,431.69,431.69,2860.0,428.0217,428.2397,427.6651,427.6651,2860.0
2024-02-29 12:25:00,431.63,431.76,431.2,431.2,7209.0,427.6056,427.7344,427.1796,427.1796,7209.0
2024-02-29 12:30:00,431.18,431.82,431.18,431.55,5603.0,427.1598,427.7939,427.1598,427.5264,5603.0
2024-02-29 12:35:00,431.54,431.6,431.42,431.47,2982.0,427.5165,427.5759,427.3976,427.4471,2982.0
2024-02-29 12:40:00,431.47,431.66,431.18,431.25,12423.0,427.4471,427.6353,427.1598,427.2292,12423.0
2024-02-29 12:45:00,431.42,432.14,431.42,431.95,1353.0,427.3976,428.1109,427.3976,427.9226,1353.0
2024-02-29 12:50:00,431.98,432.3,431.95,432.15,2703.0,427.9524,428.2694,427.9226,428.1208,2703.0
2024-02-29 12:55:00,432.11,432.28,432.0,432.16,1397.0,428.0812,428.2496,427.9722,428.1307,1397.0
2024-02-29 13:00:00,432.27,432.37,431.95,431.95,4252.0,428.2397,428.3387,427.9226,427.9226,4252.0
2024-02-29 13:05:00,431.92,431.98,431.58,431.85,2992.0,427.8929,427.9524,427.5561,427.8236,2992.0
2024-02-29 13:10:00,431.72,431.85,431.51,431.63,2243.0,427.6948,427.8236,427.4867,427.6056,2243.0
2024-02-29 13:15:00,431.51,431.51,431.34,431.42,999.0,427.4867,427.4867,427.3183,427.3976,999.0
2024-02-29 13:20:00,431.44,431.44,430.97,431.03,4851.0,427.4174,427.4174,426.9518,427.0112,4851.0
2024-02-29 13:25:00,431.03,431.2,430.85,430.85,3676.0,427.0112,427.1796,426.8329,426.8329,3676.0
2024-02-29 13:30:00,430.83,430.95,430.81,430.88,514.0,426.8131,426.932,426.7933,426.8626,514.0
2024-02-29 13:35:00,430.82,430.88,430.65,430.86,2937.0,426.8032,426.8626,426.6348,426.8428,2937.0
2024-02-29 13:40:00,430.84,430.88,430.71,430.85,2158.0,426.823,426.8626,426.6942,426.8329,2158.0
2024-02-29 13:45:00,430.77,430.86,430.69,430.74,2370.0,426.7536,426.8428,426.6744,426.7239,2370.0
2024-02-29 13:50:00,430.85,430.96,430.77,430.91,2079.0,426.8329,426.9419,426.7536,426.8923,2079.0
2024-02-29 13:55:00,430.83,430.92,430.69,430.92,1909.0,426.8131,426.9022,426.6744,426.9022,1909.0
2024-02-29 14:00:00,430.85,430.85,430.66,430.74,1482.0,426.8329,426.8329,426.6447,426.7239,1482.0
2024-02-29 14:05:00,430.65,430.73,430.3,430.3,4741.0,426.6348,426.714,426.288,426.288,4741.0
2024-02-29 14:10:00,430.29,430.64,430.29,430.48,4686.0,426.2781,426.6249,426.2781,426.4664,4686.0
2024-02-29 14:15:00,430.63,430.96,430.6,430.74,4964.0,426.615,426.9419,426.5852,426.7239,4964.0
2024-02-29 14:20:00,430.74,430.74,430.51,430.51,2252.0,426.7239,426.7239,426.4961,426.4961,2252.0
2024-02-29 14:25:00,430.42,430.49,430.14,430.16,3063.0,426.4069,426.4763,426.1295,426.1493,3063.0
2024-02-29 14:30:00,430.59,430.67,430.41,430.49,2443.0,426.5753,426.6546,426.397,426.4763,2443.0
2024-02-29 14:35:00,430.49,430.49,430.33,430.38,1908.0,426.4763,426.4763,426.3178,426.3673,1908.0
2024-02-29 14:40:00,430.29,430.34,430.17,430.17,2424.0,426.2781,426.3277,426.1592,426.1592,2424.0
2024-02-29 14:45:00,429.99,430.11,429.97,430.0,3346.0,425.9809,426.0998,425.9611,425.9908,3346.0
2024-02-29 14:50:00,429.96,430.04,429.72,429.75,3472.0,425.9512,426.0305,425.7134,425.7432,3472.0
2024-02-29 14:55:00,429.73,430.44,429.7,430.41,3832.0,425.7233,426.4267,425.6936,426.397,3832.0
2024-02-29 15:00:00,430.65,430.71,430.31,430.49,2467.0,426.6348,426.6942,426.2979,426.4763,2467.0
2024-02-29 15:05:00,430.49,430.62,430.49,430.56,2908.0,426.4763,426.605,426.4763,426.5456,2908.0
2024-02-29 15:10:00,430.48,430.72,430.31,430.31,4114.0,426.4664,426.7041,426.2979,426.2979,4114.0
2024-02-29 15:15:00,430.27,430.52,430.26,430.31,5745.0,426.2583,426.506,426.2484,426.2979,5745.0
2024-02-29 15:20:00,430.39,430.52,430.25,430.25,6070.0,426.3772,426.506,426.2385,426.2385,6070.0
2024-02-29 15:25:00,430.24,430.33,430.01,430.01,5578.0,426.2286,426.3178,426.0007,426.0007,5578.0
2024-02-29 15:30:00,429.95,430.41,429.95,430.04,6419.0,425.9413,426.397,425.9413,426.0305,6419.0
2024-02-29 15:35:00,430.14,430.29,429.63,429.71,7149.0,426.1295,426.2781,425.6243,425.7035,7149.0
2024-02-29 15:40:00,429.63,429.82,429.3,429.37,11801.0,425.6243,425.8125,425.2974,425.3667,11801.0
2024-02-29 15:45:00,429.4,429.91,429.39,429.57,26522.0,425.3964,425.9017,425.3865,425.5648,26522.0
2024-02-29 15:50:00,429.72,430.65,429.05,429.27,48333.0,425.7134,426.6348,425.0497,425.2676,48333.0
2024-02-29 15:55:00,429.28,429.77,428.02,428.02,147130.0,425.2775,425.763,424.0293,424.0293,147130.0
2024-03-01 09:30:00,428.0,429.19,427.18,427.53,30671.0,424.0095,425.1884,423.1971,423.5439,30671.0
2024-03-01 09:35:00,428.14,428.56,426.98,427.34,9090.0,424.1482,424.5643,422.999,423.3556,9090.0
2024-03-01 09:40:00,427.12,428.0,427.0,427.74,6463.0,423.1377,424.0095,423.0188,423.7519,6463.0
2024-03-01 09:45:00,427.84,428.78,427.83,428.42,15403.0,423.851,424.7822,423.8411,424.4256,15403.0
2024-03-01 09:50:00,427.99,428.4,427.83,428.22,7910.0,423.9996,424.4057,423.8411,424.2274,7910.0
2024-03-01 09:55:00,427.96,428.14,427.44,427.96,5232.0,423.9698,424.1482,423.4547,423.9698,5232.0
2024-03-01 10:00:00,428.13,428.51,427.04,427.06,6491.0,424.1383,424.5147,423.0584,423.0782,6491.0
2024-03-01 10:05:00,427.23,428.22,427.19,428.04,3980.0,423.2467,424.2274,423.207,424.0491,3980.0
2024-03-01 10:10:00,427.97,427.97,427.25,427.62,5374.0,423.9798,423.9798,423.2665,423.633,5374.0
2024-03-01 10:15:00,427.87,428.35,427.68,428.13,5851.0,423.8807,424.3562,423.6925,424.1383,5851.0
2024-03-01 10:20:00,428.17,428.23,427.77,427.88,4271.0,424.1779,424.2373,423.7816,423.8906,4271.0
2024-03-01 10:25:00,427.81,428.11,427.81,427.97,5263.0,423.8212,424.1184,423.8212,423.9798,5263.0
2024-03-01 10:30:00,428.0,428.0,427.15,427.16,8317.0,424.0095,424.0095,423.1674,423.1773,8317.0
2024-03-01 10:35:00,427.22,427.83,427.14,427.41,9930.0,423.2367,423.8411,423.1575,423.425,9930.0
2024-03-01 10:40:00,427.41,428.4,427.41,428.27,5302.0,423.425,424.4057,423.425,424.277,5302.0
2024-03-01 10:45:00,428.49,428.82,428.35,428.53,5824.0,424.4949,424.8218,424.3562,424.5345,5824.0
2024-03-01 10:50:00,428.63,429.49,428.58,429.36,12646.0,424.6336,425.4856,424.5841,425.3568,12646.0
2024-03-01 10:55:00,429.34,429.42,428.87,429.12,5549.0,425.337,425.4162,424.8714,425.119,5549.0
2024-03-01 11:00:00,429.35,429.55,429.3,429.5,2199.0,425.3469,425.545,425.2974,425.4955,2199.0
2024-03-01 11:05:00,429.59,429.68,429.43,429.56,11181.0,425.5846,425.6738,425.4261,425.5549,11181.0
2024-03-01 11:10:00,429.56,429.71,429.22,429.3,12753.0,425.5549,425.7035,425.2181,425.2974,12753.0
2024-03-01 11:15:00,429.46,429.54,429.14,429.29,6699.0,425.4559,425.5351,425.1388,425.2874,6699.0
2024-03-01 11:20:00,429.29,429.74,429.27,429.55,8490.0,425.2874,425.7333,425.2676,425.545,8490.0
2024-03-01 11:25:00,429.53,429.53,428.92,429.0,8281.0,425.5252,425.5252,424.9209,425.0002,8281.0
2024-03-01 11:30:00,429.03,429.1,428.4,428.63,7884.0,425.0299,425.0992,424.4057,424.6336,7884.0
2024-03-01 11:35:00,428.53,429.03,428.16,428.93,4196.0,424.5345,425.0299,424.168,424.9308,4196.0
2024-03-01 11:40:00,428.99,428.99,428.52,428.87,7914.0,424.9902,424.9902,424.5246,424.8714,7914.0
2024-03-01 11:45:00,428.86,429.5,428.86,429.42,14198.0,424.8615,425.4955,424.8615,425.4162,14198.0
2024-03-01 11:50:00,429.5,429.87,429.06,429.87,7488.0,425.4955,425.862,425.0596,425.862,7488.0
2024-03-01 11:55:00,429.65,429.82,429.43,429.63,8950.0,425.6441,425.8125,425.4261,425.6243,8950.0
2024-03-01 12:00:00,429.76,429.76,429.37,429.54,2838.0,425.7531,425.7531,425.3667,425.5351,2838.0
2024-03-01 12:05:00,429.54,429.87,429.37,429.86,9742.0,425.5351,425.862,425.3667,425.8521,9742.0
2024-03-01 12:10:00,429.98,430.46,429.98,430.2,11876.0,425.971,426.4465,425.971,426.189,11876.0
2024-03-01 12:15:00,430.38,430.74,430.03,430.74,27574.0,426.3673,426.7239,426.0205,426.7239,27574.0
2024-03-01 12:20:00,431.04,431.3,430.87,431.3,1347.0,427.0211,427.2787,426.8527,427.2787,1347.0
2024-03-01 12:25:00,431.25,431.31,431.12,431.24,5148.0,427.2292,427.2886,427.1004,427.2193,5148.0
2024-03-01 12:30:00,431.34,431.41,431.24,431.35,2400.0,427.3183,427.3877,427.2193,427.3282,2400.0
2024-03-01 12:35:00,431.35,431.35,431.16,431.22,4312.0,427.3282,427.3282,427.14,427.1995,4312.0
2024-03-01 12:40:00,431.22,431.41,431.1,431.41,3500.0,427.1995,427.3877,427.0806,427.3877,3500.0
2024-03-01 12:45:00,431.48,431.67,431.48,431.67,300.0,427.457,427.6453,427.457,427.6453,300.0
2024-03-01 12:50:00,431.84,432.21,431.79,432.17,4659.0,427.8137,428.1802,427.7641,428.1406,4659.0
2024-03-01 12:55:00,432.17,432.27,432.01,432.01,5587.0,428.1406,428.2397,427.9821,427.9821,5587.0
2024-03-01 13:00:00,432.02,432.04,431.76,431.8,4053.0,427.992,428.0118,427.7344,427.774,4053.0
2024-03-01 13:05:00,431.75,431.97,431.62,431.62,3514.0,427.7245,427.9425,427.5957,427.5957,3514.0
2024-03-01 13:10:00,431.63,431.69,431.42,431.46,2186.0,427.6056,427.6651,427.3976,427.4372,2186.0
2024-03-01 13:15:00,431.37,431.47,431.16,431.16,2219.0,427.3481,427.4471,427.14,427.14,2219.0
2024-03-01 13:20:00,431.22,431.28,430.98,431.07,2914.0,427.1995,427.2589,426.9617,427.0509,2914.0
2024-03-01 13:25:00,431.06,431.07,430.62,430.62,2603.0,427.0409,427.0509,426.605,426.605,2603.0
2024-03-01 13:30:00,430.59,430.78,430.51,430.69,8402.0,426.5753,426.7636,426.4961,426.6744,8402.0
2024-03-01 13:35:00,430.74,430.87,430.33,430.33,7869.0,426.7239,426.8527,426.3178,426.3178,7869.0
2024-03-01 13:40:00,430.36,430.48,430.32,430.48,4322.0,426.3475,426.4664,426.3078,426.4664,4322.0
2024-03-01 13:45:00,430.5,430.61,430.21,430.22,3961.0,426.4862,426.5951,426.1989,426.2088,3961.0
2024-03-01 13:50:00,430.1,430.3,429.98,429.99,2760.0,426.0899,426.288,425.971,425.9809,2760.0
2024-03-01 13:55:00,430.16,430.53,430.12,430.36,1691.0,426.1493,426.5159,426.1097,426.3475,1691.0
2024-03-01 14:00:00,430.4,430.78,430.4,430.73,3415.0,426.3871,426.7636,426.3871,426.714,3415.0
2024-03-01 14:05:00,430.74,430.9,430.54,430.81,3422.0,426.7239,426.8824,426.5258,426.7933,3422.0
2024-03-01 14:10:00,430.69,430.87,430.59,430.67,7689.0,426.6744,426.8527,426.5753,426.6546,7689.0
2024-03-01 14:15:00,430.67,430.67,430.3,430.31,2456.0,426.6546,426.6546,426.288,426.2979,2456.0
2024-03-01 14:20:00,430.33,430.43,429.76,430.11,4068.0,426.3178,426.4168,425.7531,426.0998,4068.0
2024-03-01 14:25:00,430.02,430.52,430.02,430.52,4673.0,426.0106,426.506,426.0106,426.506,4673.0
2024-03-01 14:30:00,430.77,431.0,430.74,430.93,5891.0,426.7536,426.9815,426.7239,426.9122,5891.0
2024-03-01 14:35:00,430.88,431.0,430.65,430.65,6290.0,426.8626,426.9815,426.6348,426.6348,6290.0
2024-03-01 14:40:00,430.65,430.65,430.51,430.6,2548.0,426.6348,426.6348,426.4961,426.5852,2548.0
2024-03-01 14:45:00,430.57,430.57,430.13,430.14,2903.0,426.5555,426.5555,426.1196,426.1295,2903.0
2024-03-01 14:50:00,430.24,430.41,430.18,430.31,11198.0,426.2286,426.397,426.1691,426.2979,11198.0
2024-03-01 14:55:00,430.3,430.66,430.29,430.44,18306.0,426.288,426.6447,426.2781,426.4267,18306.0
2024-03-01 15:00:00,430.32,430.36,430.17,430.19,3411.0,426.3078,426.3475,426.1592,426.1791,3411.0
2024-03-01 15:05:00,430.2,430.31,429.83,429.96,4324.0,426.189,426.2979,425.8224,425.9512,4324.0
2024-03-01 15:10:00,429.89,429.95,429.71,429.85,1417.0,425.8819,425.9413,425.7035,425.8422,1417.0
2024-03-01 15:15:00,429.8,430.09,429.64,430.0,10035.0,425.7927,426.08,425.6342,425.9908,10035.0
2024-03-01 15:20:00,429.85,430.05,429.73,429.73,10432.0,425.8422,426.0404,425.7233,425.7233,10432.0
2024-03-01 15:25:00,429.73,429.95,429.6,429.89,9752.0,425.7233,425.9413,425.5946,425.8819,9752.0
2024-03-01 15:30:00,429.98,430.05,429.83,430.03,14666.0,425.971,426.0404,425.8224,426.0205,14666.0
2024-03-01 15:35:00,429.92,430.05,429.64,429.71,11820.0,425.9116,426.0404,425.6342,425.7035,11820.0
2024-03-01 15:40:00,429.73,430.03,429.62,430.03,7238.0,425.7233,426.0205,425.6144,426.0205,7238.0
2024-03-01 15:45:00,430.1,430.19,429.98,430.04,9225.0,426.0899,426.1791,425.971,426.0305,9225.0
2024-03-01 15:50:00,430.03,430.04,429.23,429.23,60916.0,426.0205,426.0305,425.228,425.228,60916.0
2024-03-01 15:55:00,429.31,429.54,428.57,429.13,131236.0,425.3073,425.5351,424.5742,425.1289,131236.0
2024-03-04 09:30:00,428.38,429.51,428.13,428.81,22043.0,424.3859,425.5054,424.1383,424.8119,22043.0
2024-03-04 09:35:00,428.64,428.64,426.74,426.75,3573.0,424.6435,424.6435,422.7612,422.7711,3573.0
2024-03-04 09:40:00,426.92,426.93,423.95,425.85,13325.0,422.9395,422.9495,419.9972,421.8795,13325.0
2024-03-04 09:45:00,426.01,426.52,425.6,426.4,5341.0,422.038,422.5433,421.6319,422.4244,5341.0
2024-03-04 09:50:00,426.6,426.91,425.99,426.43,10554.0,422.6225,422.9296,422.0182,422.4541,10554.0
2024-03-04 09:55:00,426.79,427.81,426.5,427.46,10313.0,422.8108,423.8212,422.5235,423.4745,10313.0
2024-03-04 10:00:00,427.48,428.02,427.16,427.32,7176.0,423.4943,424.0293,423.1773,423.3358,7176.0
2024-03-04 10:05:00,427.14,427.4,426.73,426.98,3370.0,423.1575,423.4151,422.7513,422.999,3370.0
2024-03-04 10:10:00,426.98,426.98,425.34,425.34,5731.0,422.999,422.999,421.3743,421.3743,5731.0
2024-03-04 10:15:00,425.24,425.94,425.24,425.37,2689.0,421.2752,421.9687,421.2752,421.404,2689.0
2024-03-04 10:20:00,425.36,425.85,425.27,425.52,5317.0,421.3941,421.8795,421.3049,421.5526,5317.0
2024-03-04 10:25:00,425.52,425.58,424.92,425.27,5418.0,421.5526,421.612,420.9582,421.3049,5418.0
2024-03-04 10:30:00,425.57,425.73,425.43,425.58,7119.0,421.6021,421.7606,421.4634,421.612,7119.0
2024-03-04 10:35:00,425.62,426.14,425.5,425.84,20317.0,421.6517,422.1668,421.5328,421.8696,20317.0
2024-03-04 10:40:00,425.84,426.79,425.65,426.7,12579.0,421.8696,422.8108,421.6814,422.7216,12579.0
2024-03-04 10:45:00,426.7,426.84,426.27,426.27,3205.0,422.7216,422.8603,422.2956,422.2956,3205.0
2024-03-04 10:50:00,426.42,427.06,426.41,426.96,7786.0,422.4442,423.0782,422.4343,422.9792,7786.0
2024-03-04 10:55:00,426.97,427.14,426.36,426.37,7764.0,422.9891,423.1575,422.3848,422.3947,7764.0
2024-03-04 11:00:00,426.58,427.26,426.53,427.08,7476.0,422.6027,423.2764,422.5532,423.0981,7476.0
2024-03-04 11:05:00,426.98,426.98,426.56,426.74,3951.0,422.999,422.999,422.5829,422.7612,3951.0
2024-03-04 11:10:00,426.76,426.82,426.23,426.43,7866.0,422.781,422.8405,422.256,422.4541,7866.0
2024-03-04 11:15:00,426.49,426.53,426.33,426.4,11302.0,422.5136,422.5532,422.355,422.4244,11302.0
2024-03-04 11:20:00,426.4,426.56,426.18,426.21,6403.0,422.4244,422.5829,422.2064,422.2362,6403.0
2024-03-04 11:25:00,426.16,426.2,426.03,426.07,5869.0,422.1866,422.2263,422.0578,422.0975,5869.0
2024-03-04 11:30:00,426.21,426.72,426.21,426.48,10749.0,422.2362,422.7414,422.2362,422.5036,10749.0
2024-03-04 11:35:00,426.48,426.7,426.22,426.41,2658.0,422.5036,422.7216,422.2461,422.4343,2658.0
2024-03-04 11:40:00,426.46,426.46,425.91,425.91,6537.0,422.4838,422.4838,421.939,421.939,6537.0
2024-03-04 11:45:00,425.87,426.23,425.87,426.22,4163.0,421.8993,422.256,421.8993,422.2461,4163.0
2024-03-04 11:50:00,426.23,426.46,426.23,426.44,3154.0,422.256,422.4838,422.256,422.464,3154.0
2024-03-04 11:55:00,426.6,426.75,426.36,426.63,5229.0,422.6225,422.7711,422.3848,422.6522,5229.0
2024-03-04 12:00:00,426.64,426.8,426.6,426.78,6165.0,422.6622,422.8207,422.6225,422.8008,6165.0
2024-03-04 12:05:00,426.85,426.85,426.5,426.69,3038.0,422.8702,422.8702,422.5235,422.7117,3038.0
2024-03-04 12:10:00,426.69,426.92,426.61,426.61,6455.0,422.7117,422.9395,422.6324,422.6324,6455.0
2024-03-04 12:15:00,426.72,426.86,426.48,426.6,5016.0,422.7414,422.8801,422.5036,422.6225,5016.0
2024-03-04 12:20:00,426.61,426.61,426.57,426.57,1011.0,422.6324,422.6324,422.5928,422.5928,1011.0
2024-03-04 12:25:00,426.46,426.99,426.37,426.94,6432.0,422.4838,423.0089,422.3947,422.9594,6432.0
2024-03-04 12:30:00,426.9,426.98,426.71,426.91,22348.0,422.9197,422.999,422.7315,422.9296,22348.0
2024-03-04 12:35:00,426.97,427.22,426.73,426.9,4372.0,422.9891,423.2367,422.7513,422.9197,4372.0
2024-03-04 12:40:00,426.91,427.13,426.81,426.94,2301.0,422.9296,423.1476,422.8306,422.9594,2301.0
2024-03-04 12:45:00,426.97,427.21,426.74,426.74,3809.0,422.9891,423.2268,422.7612,422.7612,3809.0
2024-03-04 12:50:00,426.73,426.77,426.47,426.66,4859.0,422.7513,422.7909,422.4937,422.682,4859.0
2024-03-04 12:55:00,426.68,426.68,426.46,426.5,3153.0,422.7018,422.7018,422.4838,422.5235,3153.0
2024-03-04 13:00:00,426.43,426.51,426.24,426.42,2459.0,422.4541,422.5334,422.2659,422.4442,2459.0
2024-03-04 13:05:00,426.39,426.61,426.29,426.5,3779.0,422.4145,422.6324,422.3154,422.5235,3779.0
2024-03-04 13:10:00,426.41,426.49,425.97,425.97,5059.0,422.4343,422.5136,421.9984,421.9984,5059.0
2024-03-04 13:15:00,425.91,426.1,425.85,426.02,4248.0,421.939,422.1272,421.8795,422.0479,4248.0
2024-03-04 13:20:00,426.01,426.02,425.75,425.75,3420.0,422.038,422.0479,421.7805,421.7805,3420.0
2024-03-04 13:25:00,425.74,425.9,425.59,425.89,3704.0,421.7705,421.9291,421.6219,421.9191,3704.0
2024-03-04 13:30:00,425.89,425.89,425.41,425.67,5382.0,421.9191,421.9191,421.4436,421.7012,5382.0
2024-03-04 13:35:00,425.66,425.88,425.52,425.73,1818.0,421.6913,421.9092,421.5526,421.7606,1818.0
2024-03-04 13:40:00,425.85,426.18,425.84,426.18,3869.0,421.8795,422.2064,421.8696,422.2064,3869.0
2024-03-04 13:45:00,426.08,426.18,425.87,425.87,3370.0,422.1074,422.2064,421.8993,421.8993,3370.0
2024-03-04 13:50:00,425.9,426.2,425.88,425.93,2694.0,421.9291,422.2263,421.9092,421.9588,2694.0
2024-03-04 13:55:00,426.06,426.18,426.05,426.06,3765.0,422.0876,422.2064,422.0777,422.0876,3765.0
2024-03-04 14:00:00,426.13,426.13,425.87,426.0,7636.0,422.1569,422.1569,421.8993,422.0281,7636.0
2024-03-04 14:05:00,426.0,426.32,425.95,426.3,3507.0,422.0281,422.3451,421.9786,422.3253,3507.0
2024-03-04 14:10:00,426.31,426.5,426.28,426.28,3367.0,422.3352,422.5235,422.3055,422.3055,3367.0
2024-03-04 14:15:00,426.29,426.37,426.13,426.37,4388.0,422.3154,422.3947,422.1569,422.3947,4388.0
2024-03-04 14:20:00,426.3,426.36,425.88,426.07,9432.0,422.3253,422.3848,421.9092,422.0975,9432.0
2024-03-04 14:25:00,426.08,426.35,426.07,426.19,2591.0,422.1074,422.3749,422.0975,422.2164,2591.0
2024-03-04 14:30:00,426.21,426.31,425.79,426.31,19164.0,422.2362,422.3352,421.8201,422.3352,19164.0
2024-03-04 14:35:00,426.37,426.64,426.13,426.64,27800.0,422.3947,422.6622,422.1569,422.6622,27800.0
2024-03-04 14:40:00,426.74,427.0,426.6,426.84,17867.0,422.7612,423.0188,422.6225,422.8603,17867.0
2024-03-04 14:45:00,426.95,427.14,426.86,427.12,22691.0,422.9693,423.1575,422.8801,423.1377,22691.0
2024-03-04 14:50:00,427.15,427.37,427.14,427.37,4559.0,423.1674,423.3853,423.1575,423.3853,4559.0
2024-03-04 14:55:00,427.37,427.44,426.75,426.78,6436.0,423.3853,423.4547,422.7711,422.8008,6436.0
2024-03-04 15:00:00,426.85,426.85,426.6,426.63,4346.0,422.8702,422.8702,422.6225,422.6522,4346.0
2024-03-04 15:05:00,426.62,426.69,426.32,426.37,7855.0,422.6423,422.7117,422.3451,422.3947,7855.0
2024-03-04 15:10:00,426.4,426.41,426.14,426.38,8501.0,422.4244,422.4343,422.1668,422.4046,8501.0
2024-03-04 15:15:00,426.42,426.71,426.29,426.61,12721.0,422.4442,422.7315,422.3154,422.6324,12721.0
2024-03-04 15:20:00,426.49,426.57,426.25,426.28,13972.0,422.5136,422.5928,422.2758,422.3055,13972.0
2024-03-04 15:25:00,426.17,426.33,426.13,426.19,7304.0,422.1965,422.355,422.1569,422.2164,7304.0
2024-03-04 15:30:00,426.25,426.63,426.15,426.16,9007.0,422.2758,422.6522,422.1767,422.1866,9007.0
2024-03-04 15:35:00,426.1,426.23,425.72,426.12,7573.0,422.1272,422.256,421.7507,422.147,7573.0
2024-03-04 15:40:00,426.37,426.5,425.96,426.01,14499.0,422.3947,422.5235,421.9885,422.038,14499.0
2024-03-04 15:45:00,426.06,426.39,425.91,426.24,21972.0,422.0876,422.4145,421.939,422.2659,21972.0
2024-03-04 15:50:00,426.3,426.84,426.23,426.48,81226.0,422.3253,422.8603,422.256,422.5036,81226.0
2024-03-04 15:55:00,426.52,426.65,425.42,425.43,169851.0,422.5433,422.6721,421.4535,421.4634,169851.0
2024-03-05 09:30:00,423.81,425.58,422.78,423.36,37209.0,419.8585,421.612,418.8381,419.4127,37209.0
2024-03-05 09:35:00,423.54,424.49,423.44,424.03,9549.0,419.5911,420.5322,419.492,420.0765,9549.0
2024-03-05 09:40:00,424.19,425.35,423.8,424.86,13245.0,420.235,421.3842,419.8486,420.8988,13245.0
2024-03-05 09:45:00,424.67,425.29,424.56,424.56,4349.0,420.7105,421.3247,420.6015,420.6015,4349.0
2024-03-05 09:50:00,424.52,425.15,424.33,425.14,15107.0,420.5619,421.186,420.3737,421.1761,15107.0
2024-03-05 09:55:00,425.14,426.33,424.96,426.33,12330.0,421.1761,422.355,420.9978,422.355,12330.0
2024-03-05 10:00:00,426.28,427.06,425.87,425.91,11102.0,422.3055,423.0782,421.8993,421.939,11102.0
2024-03-05 10:05:00,425.81,426.11,425.0,425.0,11047.0,421.8399,422.1371,421.0374,421.0374,11047.0
2024-03-05 10:10:00,425.12,425.41,424.67,424.69,8185.0,421.1563,421.4436,420.7105,420.7303,8185.0
2024-03-05 10:15:00,424.55,424.71,424.13,424.14,10704.0,420.5916,420.7501,420.1756,420.1855,10704.0
2024-03-05 10:20:00,423.97,424.34,423.38,423.62,11896.0,420.017,420.3836,419.4325,419.6703,11896.0
2024-03-05 10:25:00,423.38,423.69,423.27,423.63,7588.0,419.4325,419.7397,419.3236,419.6802,7588.0
2024-03-05 10:30:00,423.44,423.46,422.49,422.73,8277.0,419.492,419.5118,418.5508,418.7886,8277.0
2024-03-05 10:35:00,422.86,423.11,422.35,423.04,19367.0,418.9174,419.1651,418.4122,419.0957,19367.0
2024-03-05 10:40:00,423.04,423.98,423.03,423.96,4930.0,419.0957,420.027,419.0858,420.0071,4930.0
2024-03-05 10:45:00,424.12,424.88,424.12,424.72,3609.0,420.1657,420.9186,420.1657,420.7601,3609.0
2024-03-05 10:50:00,424.91,424.99,424.5,424.53,5034.0,420.9483,421.0275,420.5421,420.5718,5034.0
2024-03-05 10:55:00,424.47,424.94,424.47,424.94,6163.0,420.5124,420.978,420.5124,420.978,6163.0
2024-03-05 11:00:00,424.95,425.11,424.68,424.91,4217.0,420.9879,421.1464,420.7204,420.9483,4217.0
2024-03-05 11:05:00,424.92,425.07,424.84,425.06,4686.0,420.9582,421.1068,420.8789,421.0969,4686.0
2024-03-05 11:10:00,424.99,424.99,424.53,424.71,7133.0,421.0275,421.0275,420.5718,420.7501,7133.0
2024-03-05 11:15:00,424.67,425.27,424.6,425.13,5264.0,420.7105,421.3049,420.6412,421.1662,5264.0
2024-03-05 11:20:00,425.13,425.45,424.95,425.35,6426.0,421.1662,421.4832,420.9879,421.3842,6426.0
2024-03-05 11:25:00,425.35,425.35,424.93,425.17,10224.0,421.3842,421.3842,420.9681,421.2059,10224.0
2024-03-05 11:30:00,425.25,425.6,425.22,425.47,11907.0,421.2851,421.6319,421.2554,421.5031,11907.0
2024-03-05 11:35:00,425.46,425.7,425.24,425.39,5877.0,421.4932,421.7309,421.2752,421.4238,5877.0
2024-03-05 11:40:00,425.46,425.79,425.01,425.28,10089.0,421.4932,421.8201,421.0474,421.3148,10089.0
2024-03-05 11:45:00,425.16,425.16,424.4,424.4,3851.0,421.196,421.196,420.443,420.443,3851.0
2024-03-05 11:50:00,424.32,424.32,424.03,424.11,2831.0,420.3638,420.3638,420.0765,420.1557,2831.0
2024-03-05 11:55:00,424.03,424.35,423.87,424.35,3273.0,420.0765,420.3935,419.918,420.3935,3273.0
2024-03-05 12:00:00,424.41,424.41,423.89,423.9,2547.0,420.4529,420.4529,419.9378,419.9477,2547.0
2024-03-05 12:05:00,423.8,424.03,423.5,423.76,3203.0,419.8486,420.0765,419.5514,419.809,3203.0
2024-03-05 12:10:00,423.77,424.01,423.48,423.71,3451.0,419.8189,420.0567,419.5316,419.7595,3451.0
2024-03-05 12:15:00,423.57,424.01,423.57,424.01,2012.0,419.6208,420.0567,419.6208,420.0567,2012.0
2024-03-05 12:20:00,424.04,424.53,423.98,424.31,2379.0,420.0864,420.5718,420.027,420.3539,2379.0
2024-03-05 12:25:00,424.43,424.56,424.15,424.2,3152.0,420.4728,420.6015,420.1954,420.2449,3152.0
2024-03-05 12:30:00,424.2,424.26,424.04,424.08,1698.0,420.2449,420.3043,420.0864,420.126,1698.0
2024-03-05 12:35:00,424.13,424.13,423.66,423.86,6919.0,420.1756,420.1756,419.7099,419.9081,6919.0
2024-03-05 12:40:00,423.75,424.1,423.41,424.1,4497.0,419.7991,420.1458,419.4623,420.1458,4497.0
2024-03-05 12:45:00,424.11,424.46,424.1,424.13,2241.0,420.1557,420.5025,420.1458,420.1756,2241.0
2024-03-05 12:50:00,424.22,424.29,424.02,424.29,1085.0,420.2647,420.3341,420.0666,420.3341,1085.0
2024-03-05 12:55:00,424.37,424.38,424.06,424.06,2180.0,420.4133,420.4232,420.1062,420.1062,2180.0
2024-03-05 13:00:00,423.97,424.06,423.7,423.71,3124.0,420.017,420.1062,419.7496,419.7595,3124.0
2024-03-05 13:05:00,423.81,423.94,423.64,423.89,3374.0,419.8585,419.9873,419.6901,419.9378,3374.0
2024-03-05 13:10:00,423.78,424.0,423.64,423.86,8068.0,419.8288,420.0468,419.6901,419.9081,8068.0
2024-03-05 13:15:00,423.86,423.98,423.58,423.63,3346.0,419.9081,420.027,419.6307,419.6802,3346.0
2024-03-05 13:20:00,423.53,423.57,423.25,423.25,4589.0,419.5812,419.6208,419.3038,419.3038,4589.0
2024-03-05 13:25:00,423.22,423.49,423.2,423.24,2160.0,419.274,419.5415,419.2542,419.2939,2160.0
2024-03-05 13:30:00,423.09,423.75,423.07,423.48,5447.0,419.1453,419.7991,419.1254,419.5316,5447.0
2024-03-05 13:35:00,423.55,423.58,423.05,423.58,2529.0,419.601,419.6307,419.1056,419.6307,2529.0
2024-03-05 13:40:00,423.29,423.3,423.04,423.04,3267.0,419.3434,419.3533,419.0957,419.0957,3267.0
2024-03-05 13:45:00,423.11,423.26,422.82,422.94,5252.0,419.1651,419.3137,418.8778,418.9967,5252.0
2024-03-05 13:50:00,422.91,423.24,422.83,423.24,1657.0,418.9669,419.2939,418.8877,419.2939,1657.0
2024-03-05 13:55:00,423.06,423.38,423.06,423.27,1984.0,419.1155,419.4325,419.1155,419.3236,1984.0
2024-03-05 14:00:00,423.13,423.31,423.04,423.28,6243.0,419.1849,419.3632,419.0957,419.3335,6243.0
2024-03-05 14:05:00,423.17,423.33,422.8,423.23,3123.0,419.2245,419.383,418.858,419.2839,3123.0
2024-03-05 14:10:00,423.17,423.57,423.15,423.35,12566.0,419.2245,419.6208,419.2047,419.4028,12566.0
2024-03-05 14:15:00,423.35,423.35,422.93,423.06,3311.0,419.4028,419.4028,418.9867,419.1155,3311.0
2024-03-05 14:20:00,423.03,423.13,422.94,423.06,4721.0,419.0858,419.1849,418.9967,419.1155,4721.0
2024-03-05 14:25:00,423.14,423.47,423.06,423.09,3776.0,419.1948,419.5217,419.1155,419.1453,3776.0
2024-03-05 14:30:00,422.92,422.92,422.44,422.56,3775.0,418.9768,418.9768,418.5013,418.6202,3775.0
2024-03-05 14:35:00,422.33,422.53,422.2,422.39,3453.0,418.3923,418.5905,418.2636,418.4518,3453.0
2024-03-05 14:40:00,422.3,422.54,422.11,422.3,5520.0,418.3626,418.6004,418.1744,418.3626,5520.0
2024-03-05 14:45:00,422.3,422.38,421.96,422.06,4621.0,418.3626,418.4419,418.0258,418.1249,4621.0
2024-03-05 14:50:00,422.08,422.08,421.66,421.76,6130.0,418.1447,418.1447,417.7286,417.8277,6130.0
2024-03-05 14:55:00,421.66,422.08,421.63,421.83,7762.0,417.7286,418.1447,417.6989,417.897,7762.0
2024-03-05 15:00:00,421.75,422.16,421.74,421.87,5035.0,417.8177,418.2239,417.8078,417.9366,5035.0
2024-03-05 15:05:00,422.09,422.18,421.72,421.81,4263.0,418.1546,418.2437,417.788,417.8772,4263.0
2024-03-05 15:10:00,421.73,421.93,421.4,421.44,5523.0,417.7979,417.9961,417.471,417.5106,5523.0
2024-03-05 15:15:00,421.39,421.77,421.39,421.68,4990.0,417.4611,417.8376,417.4611,417.7484,4990.0
2024-03-05 15:20:00,421.68,422.06,421.48,422.06,9146.0,417.7484,418.1249,417.5503,418.1249,9146.0
2024-03-05 15:25:00,421.97,422.03,421.76,421.88,9034.0,418.0357,418.0951,417.8277,417.9465,9034.0
2024-03-05 15:30:00,421.81,422.08,421.66,422.05,10545.0,417.8772,418.1447,417.7286,418.115,10545.0
2024-03-05 15:35:00,422.15,422.56,422.14,422.39,4061.0,418.214,418.6202,418.2041,418.4518,4061.0
2024-03-05 15:40:00,422.33,422.83,422.12,422.71,12755.0,418.3923,418.8877,418.1843,418.7688,12755.0
2024-03-05 15:45:00,422.68,423.08,422.56,423.04,6295.0,418.7391,419.1353,418.6202,419.0957,6295.0
2024-03-05 15:50:00,423.11,423.16,422.46,422.91,25032.0,419.1651,419.2146,418.5211,418.9669,25032.0
2024-03-05 15:55:00,422.91,423.12,422.19,422.3,102213.0,418.9669,419.175,418.2536,418.3626,102213.0
2024-03-06 09:30:00,424.33,424.92,422.56,423.59,30011.0,420.3737,420.9582,418.6202,419.6406,30011.0
2024-03-06 09:35:00,423.28,424.15,423.14,424.15,8857.0,419.3335,420.1954,419.1948,420.1954,8857.0
2024-03-06 09:40:00,424.11,424.32,422.56,422.8,12841.0,420.1557,420.3638,418.6202,418.858,12841.0
2024-03-06 09:45:00,423.05,423.33,422.35,423.24,7091.0,419.1056,419.383,418.4122,419.2939,7091.0
2024-03-06 09:50:00,423.24,424.79,423.05,424.32,8074.0,419.2939,420.8294,419.1056,420.3638,8074.0
2024-03-06 09:55:00,424.6,424.84,424.05,424.49,8016.0,420.6412,420.8789,420.0963,420.5322,8016.0
2024-03-06 10:00:00,424.27,424.41,422.78,422.78,10182.0,420.3143,420.4529,418.8381,418.8381,10182.0
2024-03-06 10:05:00,423.05,424.31,423.05,424.03,9433.0,419.1056,420.3539,419.1056,420.0765,9433.0
2024-03-06 10:10:00,424.06,425.56,424.06,425.36,3292.0,420.1062,421.5922,420.1062,421.3941,3292.0
2024-03-06 10:15:00,425.54,426.31,425.49,425.52,7474.0,421.5724,422.3352,421.5229,421.5526,7474.0
2024-03-06 10:20:00,425.52,425.95,425.35,425.81,2471.0,421.5526,421.9786,421.3842,421.8399,2471.0
2024-03-06 10:25:00,425.9,425.9,425.12,425.33,4278.0,421.9291,421.9291,421.1563,421.3644,4278.0
2024-03-06 10:30:00,425.01,425.48,424.59,425.47,12005.0,421.0474,421.513,420.6313,421.5031,12005.0
2024-03-06 10:35:00,425.47,425.58,424.38,424.38,14995.0,421.5031,421.612,420.4232,420.4232,14995.0
2024-03-06 10:40:00,424.63,425.2,424.62,425.02,9944.0,420.6709,421.2356,420.661,421.0573,9944.0
2024-03-06 10:45:00,424.83,424.84,424.54,424.61,3054.0,420.869,420.8789,420.5817,420.6511,3054.0
2024-03-06 10:50:00,424.55,424.65,424.23,424.48,5333.0,420.5916,420.6907,420.2746,420.5223,5333.0
2024-03-06 10:55:00,424.48,424.91,424.32,424.76,19754.0,420.5223,420.9483,420.3638,420.7997,19754.0
2024-03-06 11:00:00,424.61,425.2,424.46,424.62,10829.0,420.6511,421.2356,420.5025,420.661,10829.0
2024-03-06 11:05:00,424.62,424.75,424.52,424.69,3500.0,420.661,420.7898,420.5619,420.7303,3500.0
2024-03-06 11:10:00,424.69,424.74,424.52,424.72,6525.0,420.7303,420.7799,420.5619,420.7601,6525.0
2024-03-06 11:15:00,424.61,424.92,424.61,424.91,7038.0,420.6511,420.9582,420.6511,420.9483,7038.0
2024-03-06 11:20:00,424.91,425.14,424.73,425.1,61908.0,420.9483,421.1761,420.77,421.1365,61908.0
2024-03-06 11:25:00,425.1,425.79,425.09,425.79,17557.0,421.1365,421.8201,421.1266,421.8201,17557.0
2024-03-06 11:30:00,425.78,425.89,425.12,425.18,6594.0,421.8102,421.9191,421.1563,421.2158,6594.0
2024-03-06 11:35:00,425.18,425.71,425.11,425.49,32863.0,421.2158,421.7408,421.1464,421.5229,32863.0
2024-03-06 11:40:00,425.48,425.51,425.19,425.3,26529.0,421.513,421.5427,421.2257,421.3346,26529.0
2024-03-06 11:45:00,425.39,426.18,425.26,426.11,3649.0,421.4238,422.2064,421.295,422.1371,3649.0
2024-03-06 11:50:00,426.15,426.55,425.97,425.97,3146.0,422.1767,422.573,421.9984,421.9984,3146.0
2024-03-06 11:55:00,426.09,426.1,425.76,425.82,1957.0,422.1173,422.1272,421.7904,421.8498,1957.0
2024-03-06 12:00:00,425.79,425.93,425.68,425.93,2680.0,421.8201,421.9588,421.7111,421.9588,2680.0
2024-03-06 12:05:00,426.05,426.45,426.0,426.18,2976.0,422.0777,422.4739,422.0281,422.2064,2976.0
2024-03-06 12:10:00,426.27,426.67,426.13,426.43,3915.0,422.2956,422.6919,422.1569,422.4541,3915.0
2024-03-06 12:15:00,426.6,426.6,425.77,425.78,3301.0,422.6225,422.6225,421.8003,421.8102,3301.0
2024-03-06 12:20:00,425.63,425.84,425.63,425.71,2730.0,421.6616,421.8696,421.6616,421.7408,2730.0
2024-03-06 12:25:00,425.73,425.73,425.4,425.56,3591.0,421.7606,421.7606,421.4337,421.5922,3591.0
2024-03-06 12:30:00,425.92,426.25,425.87,425.88,1620.0,421.9489,422.2758,421.8993,421.9092,1620.0
2024-03-06 12:35:00,425.91,425.99,425.66,425.9,2703.0,421.939,422.0182,421.6913,421.9291,2703.0
2024-03-06 12:40:00,425.84,426.16,425.81,426.16,10603.0,421.8696,422.1866,421.8399,422.1866,10603.0
2024-03-06 12:45:00,426.06,426.32,425.93,426.11,3958.0,422.0876,422.3451,421.9588,422.1371,3958.0
2024-03-06 12:50:00,426.2,426.35,425.87,425.87,5464.0,422.2263,422.3749,421.8993,421.8993,5464.0
2024-03-06 12:55:00,426.03,426.22,425.87,426.11,4466.0,422.0578,422.2461,421.8993,422.1371,4466.0
2024-03-06 13:00:00,426.25,426.53,426.11,426.47,1897.0,422.2758,422.5532,422.1371,422.4937,1897.0
2024-03-06 13:05:00,426.45,426.45,426.13,426.13,6993.0,422.4739,422.4739,422.1569,422.1569,6993.0
2024-03-06 13:10:00,426.2,426.3,426.09,426.21,1919.0,422.2263,422.3253,422.1173,422.2362,1919.0
2024-03-06 13:15:00,426.42,426.68,426.42,426.68,1627.0,422.4442,422.7018,422.4442,422.7018,1627.0
2024-03-06 13:20:00,426.77,426.9,426.74,426.8,2475.0,422.7909,422.9197,422.7612,422.8207,2475.0
2024-03-06 13:25:00,426.8,426.8,426.5,426.61,2601.0,422.8207,422.8207,422.5235,422.6324,2601.0
2024-03-06 13:30:00,426.61,426.61,425.72,426.28,18945.0,422.6324,422.6324,421.7507,422.3055,18945.0
2024-03-06 13:35:00,426.25,426.25,425.6,426.19,13172.0,422.2758,422.2758,421.6319,422.2164,13172.0
2024-03-06 13:40:00,426.24,426.72,426.18,426.67,4788.0,422.2659,422.7414,422.2064,422.6919,4788.0
2024-03-06 13:45:00,426.64,426.66,425.19,425.24,3537.0,422.6622,422.682,421.2257,421.2752,3537.0
2024-03-06 13:50:00,425.24,425.68,425.12,425.64,3764.0,421.2752,421.7111,421.1563,421.6715,3764.0
2024-03-06 13:55:00,425.77,426.24,425.57,426.22,13459.0,421.8003,422.2659,421.6021,422.2461,13459.0
2024-03-06 14:00:00,425.96,425.97,425.48,425.53,2785.0,421.9885,421.9984,421.513,421.5625,2785.0
2024-03-06 14:05:00,425.52,426.14,425.52,425.78,3925.0,421.5526,422.1668,421.5526,421.8102,3925.0
2024-03-06 14:10:00,425.62,426.04,425.3,425.47,10762.0,421.6517,422.0677,421.3346,421.5031,10762.0
2024-03-06 14:15:00,425.38,425.81,425.05,425.56,21948.0,421.4139,421.8399,421.087,421.5922,21948.0
2024-03-06 14:20:00,425.55,426.07,425.54,425.91,2380.0,421.5823,422.0975,421.5724,421.939,2380.0
2024-03-06 14:25:00,425.92,426.35,425.71,426.35,1830.0,421.9489,422.3749,421.7408,422.3749,1830.0
2024-03-06 14:30:00,426.52,426.52,425.65,425.66,5294.0,422.5433,422.5433,421.6814,421.6913,5294.0
2024-03-06 14:35:00,425.7,425.75,425.39,425.4,3841.0,421.7309,421.7805,421.4238,421.4337,3841.0
2024-03-06 14:40:00,425.4,425.61,425.21,425.5,2492.0,421.4337,421.6418,421.2455,421.5328,2492.0
2024-03-06 14:45:00,425.46,425.59,424.86,425.42,5259.0,421.4932,421.6219,420.8988,421.4535,5259.0
2024-03-06 14:50:00,425.57,425.86,425.36,425.45,8426.0,421.6021,421.8894,421.3941,421.4832,8426.0
2024-03-06 14:55:00,425.49,425.65,425.39,425.43,9957.0,421.5229,421.6814,421.4238,421.4634,9957.0
2024-03-06 15:00:00,425.42,426.3,425.42,426.02,5110.0,421.4535,422.3253,421.4535,422.0479,5110.0
2024-03-06 15:05:00,426.06,426.22,425.96,426.05,5045.0,422.0876,422.2461,421.9885,422.0777,5045.0
2024-03-06 15:10:00,426.13,426.32,425.5,425.5,10952.0,422.1569,422.3451,421.5328,421.5328,10952.0
2024-03-06 15:15:00,425.6,426.55,425.49,426.31,4438.0,421.6319,422.573,421.5229,422.3352,4438.0
2024-03-06 15:20:00,426.38,426.38,425.97,425.97,7356.0,422.4046,422.4046,421.9984,421.9984,7356.0
2024-03-06 15:25:00,426.03,426.22,425.89,426.22,6425.0,422.0578,422.2461,421.9191,422.2461,6425.0
2024-03-06 15:30:00,426.17,426.24,425.79,425.8,2942.0,422.1965,422.2659,421.8201,421.83,2942.0
2024-03-06 15:35:00,425.74,426.08,425.58,425.98,10625.0,421.7705,422.1074,421.612,422.0083,10625.0
2024-03-06 15:40:00,426.06,426.19,425.77,425.93,9015.0,422.0876,422.2164,421.8003,421.9588,9015.0
2024-03-06 15:45:00,425.97,426.57,425.81,426.21,8491.0,421.9984,422.5928,421.8399,422.2362,8491.0
2024-03-06 15:50:00,426.19,426.41,425.47,426.23,18561.0,422.2164,422.4343,421.5031,422.256,18561.0
2024-03-06 15:55:00,426.4,426.51,425.88,426.04,40432.0,422.4244,422.5334,421.9092,422.0677,40432.0
2024-03-07 09:30:00,430.73,430.73,429.18,429.57,24250.0,426.714,426.714,425.1785,425.5648,24250.0
2024-03-07 09:35:00,429.26,430.02,428.14,429.7,13320.0,425.2577,426.0106,424.1482,425.6936,13320.0
2024-03-07 09:40:00,430.03,430.03,427.89,428.47,9275.0,426.0205,426.0205,423.9005,424.4751,9275.0
2024-03-07 09:45:00,428.52,429.57,428.5,429.01,17441.0,424.5246,425.5648,424.5048,425.0101,17441.0
2024-03-07 09:50:00,428.78,429.01,428.4,428.54,4186.0,424.7822,425.0101,424.4057,424.5444,4186.0
2024-03-07 09:55:00,428.59,428.91,428.46,428.69,9086.0,424.594,424.911,424.4652,424.693,9086.0
2024-03-07 10:00:00,428.47,428.75,428.35,428.66,8257.0,424.4751,424.7525,424.3562,424.6633,8257.0
2024-03-07 10:05:00,428.67,429.06,428.24,428.31,6904.0,424.6732,425.0596,424.2472,424.3166,6904.0
2024-03-07 10:10:00,428.56,429.68,428.52,429.39,71938.0,424.5643,425.6738,424.5246,425.3865,71938.0
2024-03-07 10:15:00,429.65,430.16,429.41,429.89,15886.0,425.6441,426.1493,425.4063,425.8819,15886.0
2024-03-07 10:20:00,429.76,430.38,429.57,429.7,9688.0,425.7531,426.3673,425.5648,425.6936,9688.0
2024-03-07 10:25:00,429.71,430.21,429.66,430.19,17356.0,425.7035,426.1989,425.654,426.1791,17356.0
2024-03-07 10:30:00,430.23,430.48,429.84,430.41,14455.0,426.2187,426.4664,425.8323,426.397,14455.0
2024-03-07 10:35:00,430.62,430.62,429.83,429.86,9435.0,426.605,426.605,425.8224,425.8521,9435.0
2024-03-07 10:40:00,429.9,430.41,429.74,430.32,7829.0,425.8918,426.397,425.7333,426.3078,7829.0
2024-03-07 10:45:00,430.23,430.23,429.47,429.65,4894.0,426.2187,426.2187,425.4658,425.6441,4894.0
2024-03-07 10:50:00,429.41,429.89,429.4,429.64,3363.0,425.4063,425.8819,425.3964,425.6342,3363.0
2024-03-07 10:55:00,429.84,430.39,429.63,429.96,13731.0,425.8323,426.3772,425.6243,425.9512,13731.0
2024-03-07 11:00:00,429.88,429.88,429.2,429.7,7932.0,425.8719,425.8719,425.1983,425.6936,7932.0
2024-03-07 11:05:00,429.69,429.7,429.33,429.55,4869.0,425.6837,425.6936,425.3271,425.545,4869.0
2024-03-07 11:10:00,429.44,429.45,428.49,428.49,3289.0,425.436,425.446,424.4949,424.4949,3289.0
2024-03-07 11:15:00,428.33,428.34,428.22,428.22,1200.0,424.3364,424.3463,424.2274,424.2274,1200.0
2024-03-07 11:20:00,427.86,428.2,427.86,428.15,5778.0,423.8708,424.2076,423.8708,424.1581,5778.0
2024-03-07 11:25:00,428.16,428.16,427.74,427.74,2609.0,424.168,424.168,423.7519,423.7519,2609.0
2024-03-07 11:30:00,427.74,427.91,427.54,427.57,4406.0,423.7519,423.9203,423.5538,423.5835,4406.0
2024-03-07 11:35:00,427.42,428.1,427.39,427.87,4079.0,423.4349,424.1085,423.4052,423.8807,4079.0
2024-03-07 11:40:00,427.85,428.16,427.82,427.94,1773.0,423.8609,424.168,423.8312,423.95,1773.0
2024-03-07 11:45:00,428.1,428.14,427.94,428.07,1528.0,424.1085,424.1482,423.95,424.0788,1528.0
2024-03-07 11:50:00,427.98,428.38,427.95,428.38,1896.0,423.9897,424.3859,423.9599,424.3859,1896.0
2024-03-07 11:55:00,428.38,428.69,428.35,428.49,4776.0,424.3859,424.693,424.3562,424.4949,4776.0
2024-03-07 12:00:00,428.64,428.74,428.44,428.44,3472.0,424.6435,424.7426,424.4454,424.4454,3472.0
2024-03-07 12:05:00,428.36,428.36,427.84,428.0,2793.0,424.3661,424.3661,423.851,424.0095,2793.0
2024-03-07 12:10:00,427.94,428.18,427.87,428.05,3804.0,423.95,424.1878,423.8807,424.059,3804.0
2024-03-07 12:15:00,428.17,428.26,428.09,428.26,2168.0,424.1779,424.2671,424.0986,424.2671,2168.0
2024-03-07 12:20:00,428.19,428.41,428.03,428.09,1901.0,424.1977,424.4157,424.0392,424.0986,1901.0
2024-03-07 12:25:00,428.03,428.15,427.93,428.0,4800.0,424.0392,424.1581,423.9401,424.0095,4800.0
2024-03-07 12:30:00,427.8,428.0,427.58,428.0,2598.0,423.8113,424.0095,423.5934,424.0095,2598.0
2024-03-07 12:35:00,427.97,428.2,427.86,428.13,3372.0,423.9798,424.2076,423.8708,424.1383,3372.0
2024-03-07 12:40:00,428.1,428.1,427.61,428.0,2062.0,424.1085,424.1085,423.6231,424.0095,2062.0
2024-03-07 12:45:00,428.03,428.27,427.9,427.9,2112.0,424.0392,424.277,423.9104,423.9104,2112.0
2024-03-07 12:50:00,427.78,427.89,427.78,427.81,1100.0,423.7915,423.9005,423.7915,423.8212,1100.0
2024-03-07 12:55:00,427.81,427.88,427.58,427.71,2996.0,423.8212,423.8906,423.5934,423.7222,2996.0
2024-03-07 13:00:00,427.83,427.83,427.55,427.69,1407.0,423.8411,423.8411,423.5637,423.7024,1407.0
2024-03-07 13:05:00,427.49,427.83,427.4,427.83,2624.0,423.5042,423.8411,423.4151,423.8411,2624.0
2024-03-07 13:10:00,427.92,427.95,427.64,427.64,1617.0,423.9302,423.9599,423.6528,423.6528,1617.0
2024-03-07 13:15:00,427.72,427.94,427.72,427.73,500.0,423.7321,423.95,423.7321,423.742,500.0
2024-03-07 13:20:00,427.72,427.72,427.42,427.58,1450.0,423.7321,423.7321,423.4349,423.5934,1450.0
2024-03-07 13:25:00,427.58,427.82,427.51,427.74,1203.0,423.5934,423.8312,423.524,423.7519,1203.0
2024-03-07 13:30:00,427.8,427.94,427.7,427.74,3678.0,423.8113,423.95,423.7123,423.7519,3678.0
2024-03-07 13:35:00,427.77,428.03,427.77,428.0,2007.0,423.7816,424.0392,423.7816,424.0095,2007.0
2024-03-07 13:40:00,427.92,428.04,427.74,428.04,2555.0,423.9302,424.0491,423.7519,424.0491,2555.0
2024-03-07 13:45:00,428.1,428.58,428.1,428.58,1414.0,424.1085,424.5841,424.1085,424.5841,1414.0
2024-03-07 13:50:00,428.45,428.69,428.35,428.6,5943.0,424.4553,424.693,424.3562,424.6039,5943.0
2024-03-07 13:55:00,428.6,428.75,428.39,428.5,950.0,424.6039,424.7525,424.3958,424.5048,950.0
2024-03-07 14:00:00,428.36,428.56,428.36,428.4,800.0,424.3661,424.5643,424.3661,424.4057,800.0
2024-03-07 14:05:00,428.4,428.51,428.2,428.2,1556.0,424.4057,424.5147,424.2076,424.2076,1556.0
2024-03-07 14:10:00,428.21,428.34,428.12,428.17,2189.0,424.2175,424.3463,424.1284,424.1779,2189.0
2024-03-07 14:15:00,428.34,428.37,428.09,428.24,659.0,424.3463,424.376,424.0986,424.2472,659.0
2024-03-07 14:20:00,428.2,428.27,428.04,428.04,2729.0,424.2076,424.277,424.0491,424.0491,2729.0
2024-03-07 14:25:00,428.01,428.01,427.74,427.95,2103.0,424.0194,424.0194,423.7519,423.9599,2103.0
2024-03-07 14:30:00,427.85,427.92,427.73,427.9,899.0,423.8609,423.9302,423.742,423.9104,899.0
2024-03-07 14:35:00,427.71,427.76,427.62,427.65,1743.0,423.7222,423.7717,423.633,423.6627,1743.0
2024-03-07 14:40:00,427.63,427.67,427.39,427.39,1675.0,423.6429,423.6826,423.4052,423.4052,1675.0
2024-03-07 14:45:00,427.29,427.48,427.25,427.48,479.0,423.3061,423.4943,423.2665,423.4943,479.0
2024-03-07 14:50:00,427.45,427.6,427.43,427.46,1546.0,423.4646,423.6132,423.4448,423.4745,1546.0
2024-03-07 14:55:00,427.48,427.57,426.96,427.16,5040.0,423.4943,423.5835,422.9792,423.1773,5040.0
2024-03-07 15:00:00,427.16,427.16,426.59,426.95,4352.0,423.1773,423.1773,422.6126,422.9693,4352.0
2024-03-07 15:05:00,427.13,427.13,426.76,426.81,2511.0,423.1476,423.1476,422.781,422.8306,2511.0
2024-03-07 15:10:00,426.88,427.23,426.66,427.14,3630.0,422.8999,423.2467,422.682,423.1575,3630.0
2024-03-07 15:15:00,427.07,427.09,426.88,426.88,1492.0,423.0881,423.108,422.8999,422.8999,1492.0
2024-03-07 15:20:00,426.81,427.07,426.81,426.9,2554.0,422.8306,423.0881,422.8306,422.9197,2554.0
2024-03-07 15:25:00,426.89,427.08,426.52,426.68,7257.0,422.9098,423.0981,422.5433,422.7018,7257.0
2024-03-07 15:30:00,426.67,426.68,426.4,426.68,7781.0,422.6919,422.7018,422.4244,422.7018,7781.0
2024-03-07 15:35:00,426.62,426.8,426.55,426.75,4390.0,422.6423,422.8207,422.573,422.7711,4390.0
2024-03-07 15:40:00,426.94,427.37,426.94,427.21,3434.0,422.9594,423.3853,422.9594,423.2268,3434.0
2024-03-07 15:45:00,427.34,427.35,427.13,427.28,5477.0,423.3556,423.3655,423.1476,423.2962,5477.0
2024-03-07 15:50:00,427.25,427.67,426.94,427.67,10830.0,423.2665,423.6826,422.9594,423.6826,10830.0
2024-03-07 15:55:00,427.78,427.89,426.65,426.67,54813.0,423.7915,423.9005,422.6721,422.6919,54813.0
2024-03-08 09:30:00,427.74,428.78,427.31,427.93,27535.0,423.7519,424.7822,423.3259,423.9401,27535.0
2024-03-08 09:35:00,427.49,428.19,427.07,428.19,6626.0,423.5042,424.1977,423.0881,424.1977,6626.0
2024-03-08 09:40:00,428.4,429.29,428.39,429.13,5461.0,424.4057,425.2874,424.3958,425.1289,5461.0
2024-03-08 09:45:00,429.24,430.22,428.99,429.37,14364.0,425.2379,426.2088,424.9902,425.3667,14364.0
2024-03-08 09:50:00,429.5,429.5,428.78,428.94,6010.0,425.4955,425.4955,424.7822,424.9407,6010.0
2024-03-08 09:55:00,429.07,429.23,428.63,429.18,4457.0,425.0695,425.228,424.6336,425.1785,4457.0
2024-03-08 10:00:00,429.34,429.53,429.0,429.2,13814.0,425.337,425.5252,425.0002,425.1983,13814.0
2024-03-08 10:05:00,429.22,430.01,428.94,429.92,45271.0,425.2181,426.0007,424.9407,425.9116,45271.0
2024-03-08 10:10:00,430.07,430.39,429.77,430.09,7251.0,426.0602,426.3772,425.763,426.08,7251.0
2024-03-08 10:15:00,429.99,429.99,429.42,429.56,5631.0,425.9809,425.9809,425.4162,425.5549,5631.0
2024-03-08 10:20:00,429.54,429.8,429.41,429.79,6296.0,425.5351,425.7927,425.4063,425.7828,6296.0
2024-03-08 10:25:00,429.79,430.0,429.52,429.52,3282.0,425.7828,425.9908,425.5153,425.5153,3282.0
2024-03-08 10:30:00,429.45,429.72,429.42,429.5,2796.0,425.446,425.7134,425.4162,425.4955,2796.0
2024-03-08 10:35:00,429.35,429.44,428.72,429.31,2160.0,425.3469,425.436,424.7228,425.3073,2160.0
2024-03-08 10:40:00,429.33,430.05,428.91,430.05,5861.0,425.3271,426.0404,424.911,426.0404,5861.0
2024-03-08 10:45:00,429.85,430.5,429.63,430.38,3012.0,425.8422,426.4862,425.6243,426.3673,3012.0
2024-03-08 10:50:00,430.22,430.3,430.07,430.3,4170.0,426.2088,426.288,426.0602,426.288,4170.0
2024-03-08 10:55:00,430.4,430.6,429.76,429.77,5097.0,426.3871,426.5852,425.7531,425.763,5097.0
2024-03-08 11:00:00,429.82,429.92,429.65,429.92,1588.0,425.8125,425.9116,425.6441,425.9116,1588.0
2024-03-08 11:05:00,429.69,429.89,429.69,429.78,500.0,425.6837,425.8819,425.6837,425.7729,500.0
2024-03-08 11:10:00,429.56,429.99,429.5,429.99,3151.0,425.5549,425.9809,425.4955,425.9809,3151.0
2024-03-08 11:15:00,429.86,430.0,429.25,429.25,8559.0,425.8521,425.9908,425.2478,425.2478,8559.0
2024-03-08 11:20:00,429.31,429.74,429.31,429.46,3387.0,425.3073,425.7333,425.3073,425.4559,3387.0
2024-03-08 11:25:00,429.36,429.66,429.12,429.25,3189.0,425.3568,425.654,425.119,425.2478,3189.0
2024-03-08 11:30:00,429.08,429.36,429.07,429.28,3052.0,425.0794,425.3568,425.0695,425.2775,3052.0
2024-03-08 11:35:00,429.03,429.29,428.53,428.76,3534.0,425.0299,425.2874,424.5345,424.7624,3534.0
2024-03-08 11:40:00,428.64,428.86,428.29,428.39,4734.0,424.6435,424.8615,424.2968,424.3958,4734.0
2024-03-08 11:45:00,428.2,428.67,428.18,428.37,5995.0,424.2076,424.6732,424.1878,424.376,5995.0
2024-03-08 11:50:00,428.49,428.94,428.48,428.63,1484.0,424.4949,424.9407,424.485,424.6336,1484.0
2024-03-08 11:55:00,428.96,429.08,428.66,428.73,3743.0,424.9605,425.0794,424.6633,424.7327,3743.0
2024-03-08 12:00:00,428.6,429.39,428.6,429.02,4421.0,424.6039,425.3865,424.6039,425.02,4421.0
2024-03-08 12:05:00,428.87,429.13,428.63,428.65,3822.0,424.8714,425.1289,424.6336,424.6534,3822.0
2024-03-08 12:10:00,428.8,428.8,428.5,428.65,3218.0,424.802,424.802,424.5048,424.6534,3218.0
2024-03-08 12:15:00,428.76,428.95,428.44,428.72,2433.0,424.7624,424.9506,424.4454,424.7228,2433.0
2024-03-08 12:20:00,429.03,429.03,428.78,428.88,1718.0,425.0299,425.0299,424.7822,424.8813,1718.0
2024-03-08 12:25:00,429.04,429.49,429.04,429.42,1168.0,425.0398,425.4856,425.0398,425.4162,1168.0
2024-03-08 12:30:00,429.42,429.54,429.31,429.42,1195.0,425.4162,425.5351,425.3073,425.4162,1195.0
2024-03-08 12:35:00,429.09,429.26,428.93,429.26,1654.0,425.0893,425.2577,424.9308,425.2577,1654.0
2024-03-08 12:40:00,429.4,429.4,428.97,429.21,1804.0,425.3964,425.3964,424.9704,425.2082,1804.0
2024-03-08 12:45:00,429.21,429.21,428.85,428.85,600.0,425.2082,425.2082,424.8515,424.8515,600.0
2024-03-08 12:50:00,428.99,428.99,428.32,428.32,2691.0,424.9902,424.9902,424.3265,424.3265,2691.0
2024-03-08 12:55:00,428.31,428.75,428.08,428.65,4523.0,424.3166,424.7525,424.0887,424.6534,4523.0
2024-03-08 13:00:00,428.79,428.79,428.41,428.56,4276.0,424.7921,424.7921,424.4157,424.5643,4276.0
2024-03-08 13:05:00,428.56,428.57,428.41,428.51,6537.0,424.5643,424.5742,424.4157,424.5147,6537.0
2024-03-08 13:10:00,428.43,428.52,428.18,428.35,6744.0,424.4355,424.5246,424.1878,424.3562,6744.0
2024-03-08 13:15:00,428.4,428.69,428.35,428.58,11616.0,424.4057,424.693,424.3562,424.5841,11616.0
2024-03-08 13:20:00,428.58,428.58,428.14,428.23,4209.0,424.5841,424.5841,424.1482,424.2373,4209.0
2024-03-08 13:25:00,428.23,428.29,428.15,428.16,1144.0,424.2373,424.2968,424.1581,424.168,1144.0
2024-03-08 13:30:00,428.12,428.18,427.75,427.89,1774.0,424.1284,424.1878,423.7618,423.9005,1774.0
2024-03-08 13:35:00,427.72,427.75,427.24,427.46,3551.0,423.7321,423.7618,423.2566,423.4745,3551.0
2024-03-08 13:40:00,427.36,427.36,427.16,427.26,3520.0,423.3754,423.3754,423.1773,423.2764,3520.0
2024-03-08 13:45:00,427.22,427.22,426.93,426.93,1868.0,423.2367,423.2367,422.9495,422.9495,1868.0
2024-03-08 13:50:00,427.07,427.31,426.87,427.1,4972.0,423.0881,423.3259,422.89,423.1179,4972.0
2024-03-08 13:55:00,427.29,427.71,427.11,427.59,2353.0,423.3061,423.7222,423.1278,423.6033,2353.0
2024-03-08 14:00:00,427.59,428.04,427.58,428.04,1738.0,423.6033,424.0491,423.5934,424.0491,1738.0
2024-03-08 14:05:00,428.07,428.19,427.95,428.09,1561.0,424.0788,424.1977,423.9599,424.0986,1561.0
2024-03-08 14:10:00,428.08,428.08,427.89,427.99,1533.0,424.0887,424.0887,423.9005,423.9996,1533.0
2024-03-08 14:15:00,428.18,428.3,428.05,428.2,1729.0,424.1878,424.3067,424.059,424.2076,1729.0
2024-03-08 14:20:00,428.31,428.69,428.12,428.44,3836.0,424.3166,424.693,424.1284,424.4454,3836.0
2024-03-08 14:25:00,428.53,428.69,428.37,428.68,3306.0,424.5345,424.693,424.376,424.6831,3306.0
2024-03-08 14:30:00,428.59,428.94,428.54,428.64,4191.0,424.594,424.9407,424.5444,424.6435,4191.0
2024-03-08 14:35:00,428.63,428.8,428.6,428.6,1628.0,424.6336,424.802,424.6039,424.6039,1628.0
2024-03-08 14:40:00,428.62,428.8,428.58,428.71,2273.0,424.6237,424.802,424.5841,424.7129,2273.0
2024-03-08 14:45:00,428.78,429.07,428.75,428.99,3524.0,424.7822,425.0695,424.7525,424.9902,3524.0
2024-03-08 14:50:00,428.9,429.31,428.89,429.01,5738.0,424.9011,425.3073,424.8912,425.0101,5738.0
2024-03-08 14:55:00,429.13,429.17,428.77,429.08,1700.0,425.1289,425.1686,424.7723,425.0794,1700.0
2024-03-08 15:00:00,429.04,429.3,429.03,429.17,5333.0,425.0398,425.2974,425.0299,425.1686,5333.0
2024-03-08 15:05:00,429.13,429.13,428.61,428.82,3741.0,425.1289,425.1289,424.6138,424.8218,3741.0
2024-03-08 15:10:00,428.53,428.65,428.29,428.37,1918.0,424.5345,424.6534,424.2968,424.376,1918.0
2024-03-08 15:15:00,428.41,428.53,428.27,428.37,1483.0,424.4157,424.5345,424.277,424.376,1483.0
2024-03-08 15:20:00,428.3,428.45,428.18,428.37,2678.0,424.3067,424.4553,424.1878,424.376,2678.0
2024-03-08 15:25:00,428.28,428.31,427.72,427.73,5404.0,424.2869,424.3166,423.7321,423.742,5404.0
2024-03-08 15:30:00,427.75,428.51,427.75,428.44,4134.0,423.7618,424.5147,423.7618,424.4454,4134.0
2024-03-08 15:35:00,428.5,428.59,428.03,428.09,5791.0,424.5048,424.594,424.0392,424.0986,5791.0
2024-03-08 15:40:00,428.13,428.45,428.07,428.23,3894.0,424.1383,424.4553,424.0788,424.2373,3894.0
2024-03-08 15:45:00,428.06,428.27,427.97,428.15,5494.0,424.0689,424.277,423.9798,424.1581,5494.0
2024-03-08 15:50:00,428.16,428.45,427.97,428.23,9596.0,424.168,424.4553,423.9798,424.2373,9596.0
2024-03-08 15:55:00,428.1,428.48,427.97,428.27,31828.0,424.1085,424.485,423.9798,424.277,31828.0
2024-03-11 09:30:00,427.0,428.69,426.31,427.81,17220.0,423.0188,424.693,422.3352,423.8212,17220.0
2024-03-11 09:35:00,427.88,428.15,426.29,426.29,5621.0,423.8906,424.1581,422.3154,422.3154,5621.0
2024-03-11 09:40:00,426.33,426.33,425.52,425.69,6406.0,422.355,422.355,421.5526,421.721,6406.0
2024-03-11 09:45:00,425.69,425.84,425.3,425.5,5929.0,421.721,421.8696,421.3346,421.5328,5929.0
2024-03-11 09:50:00,425.5,425.74,424.22,424.51,5953.0,421.5328,421.7705,420.2647,420.552,5953.0
2024-03-11 09:55:00,424.49,425.13,424.39,424.95,3799.0,420.5322,421.1662,420.4331,420.9879,3799.0
2024-03-11 10:00:00,424.5,425.25,424.23,424.42,7348.0,420.5421,421.2851,420.2746,420.4629,7348.0
2024-03-11 10:05:00,424.0,424.02,423.43,423.5,1414.0,420.0468,420.0666,419.4821,419.5514,1414.0
2024-03-11 10:10:00,423.66,424.02,423.29,423.9,6807.0,419.7099,420.0666,419.3434,419.9477,6807.0
2024-03-11 10:15:00,423.68,423.99,423.4,423.93,9214.0,419.7298,420.0369,419.4524,419.9774,9214.0
2024-03-11 10:20:00,424.14,424.46,423.72,423.72,3330.0,420.1855,420.5025,419.7694,419.7694,3330.0
2024-03-11 10:25:00,423.78,423.97,423.58,423.84,2266.0,419.8288,420.017,419.6307,419.8883,2266.0
2024-03-11 10:30:00,423.94,424.26,423.78,424.06,4900.0,419.9873,420.3043,419.8288,420.1062,4900.0
2024-03-11 10:35:00,423.95,424.78,423.95,424.5,9346.0,419.9972,420.8195,419.9972,420.5421,9346.0
2024-03-11 10:40:00,424.45,424.83,424.43,424.48,6573.0,420.4926,420.869,420.4728,420.5223,6573.0
2024-03-11 10:45:00,424.32,424.57,424.11,424.32,1988.0,420.3638,420.6115,420.1557,420.3638,1988.0
2024-03-11 10:50:00,424.31,425.26,424.3,425.26,5254.0,420.3539,421.295,420.344,421.295,5254.0
2024-03-11 10:55:00,425.61,425.61,425.18,425.57,10849.0,421.6418,421.6418,421.2158,421.6021,10849.0
2024-03-11 11:00:00,425.25,425.61,425.19,425.36,5905.0,421.2851,421.6418,421.2257,421.3941,5905.0
2024-03-11 11:05:00,425.58,425.58,425.41,425.48,2145.0,421.612,421.612,421.4436,421.513,2145.0
2024-03-11 11:10:00,425.41,425.41,424.68,425.11,6295.0,421.4436,421.4436,420.7204,421.1464,6295.0
2024-03-11 11:15:00,425.27,425.33,425.0,425.14,3278.0,421.3049,421.3644,421.0374,421.1761,3278.0
2024-03-11 11:20:00,425.14,425.34,425.02,425.21,3953.0,421.1761,421.3743,421.0573,421.2455,3953.0
2024-03-11 11:25:00,425.21,425.51,425.13,425.33,2751.0,421.2455,421.5427,421.1662,421.3644,2751.0
2024-03-11 11:30:00,425.16,425.59,425.08,425.45,3188.0,421.196,421.6219,421.1167,421.4832,3188.0
2024-03-11 11:35:00,425.39,425.53,425.3,425.53,1102.0,421.4238,421.5625,421.3346,421.5625,1102.0
2024-03-11 11:40:00,425.34,425.81,425.34,425.78,3200.0,421.3743,421.8399,421.3743,421.8102,3200.0
2024-03-11 11:45:00,425.81,426.17,425.81,426.17,1616.0,421.8399,422.1965,421.8399,422.1965,1616.0
2024-03-11 11:50:00,426.18,426.59,426.18,426.46,3988.0,422.2064,422.6126,422.2064,422.4838,3988.0
2024-03-11 11:55:00,426.47,426.83,426.35,426.83,3401.0,422.4937,422.8504,422.3749,422.8504,3401.0
2024-03-11 12:00:00,426.94,427.04,426.6,426.6,8225.0,422.9594,423.0584,422.6225,422.6225,8225.0
2024-03-11 12:05:00,426.53,426.76,426.46,426.55,1907.0,422.5532,422.781,422.4838,422.573,1907.0
2024-03-11 12:10:00,426.67,427.06,426.47,426.96,18876.0,422.6919,423.0782,422.4937,422.9792,18876.0
2024-03-11 12:15:00,426.93,427.04,426.83,427.03,1378.0,422.9495,423.0584,422.8504,423.0485,1378.0
2024-03-11 12:20:00,427.11,427.12,426.93,426.93,2673.0,423.1278,423.1377,422.9495,422.9495,2673.0
2024-03-11 12:25:00,427.0,427.0,426.55,426.63,10110.0,423.0188,423.0188,422.573,422.6522,10110.0
2024-03-11 12:30:00,426.7,426.91,426.68,426.73,3973.0,422.7216,422.9296,422.7018,422.7513,3973.0
2024-03-11 12:35:00,426.57,426.65,426.5,426.5,9016.0,422.5928,422.6721,422.5235,422.5235,9016.0
2024-03-11 12:40:00,426.5,426.76,426.5,426.58,4673.0,422.5235,422.781,422.5235,422.6027,4673.0
2024-03-11 12:45:00,426.65,426.8,426.5,426.56,6006.0,422.6721,422.8207,422.5235,422.5829,6006.0
2024-03-11 12:50:00,426.49,426.49,426.32,426.43,1743.0,422.5136,422.5136,422.3451,422.4541,1743.0
2024-03-11 12:55:00,426.37,426.63,426.37,426.44,2330.0,422.3947,422.6522,422.3947,422.464,2330.0
2024-03-11 13:00:00,426.44,426.44,426.0,426.0,2571.0,422.464,422.464,422.0281,422.0281,2571.0
2024-03-11 13:05:00,426.04,426.07,425.4,425.6,4257.0,422.0677,422.0975,421.4337,421.6319,4257.0
2024-03-11 13:10:00,425.59,425.63,425.03,425.56,3645.0,421.6219,421.6616,421.0672,421.5922,3645.0
2024-03-11 13:15:00,425.57,425.92,425.57,425.86,3880.0,421.6021,421.9489,421.6021,421.8894,3880.0
2024-03-11 13:20:00,425.87,426.06,425.78,425.96,8286.0,421.8993,422.0876,421.8102,421.9885,8286.0
2024-03-11 13:25:00,425.94,426.46,425.87,426.42,3044.0,421.9687,422.4838,421.8993,422.4442,3044.0
2024-03-11 13:30:00,426.38,426.66,426.38,426.46,2297.0,422.4046,422.682,422.4046,422.4838,2297.0
2024-03-11 13:35:00,426.5,426.57,426.27,426.54,1357.0,422.5235,422.5928,422.2956,422.5631,1357.0
2024-03-11 13:40:00,426.52,426.97,426.28,426.41,30469.0,422.5433,422.9891,422.3055,422.4343,30469.0
2024-03-11 13:45:00,426.5,426.5,426.3,426.42,2254.0,422.5235,422.5235,422.3253,422.4442,2254.0
2024-03-11 13:50:00,426.47,426.71,426.4,426.68,2409.0,422.4937,422.7315,422.4244,422.7018,2409.0
2024-03-11 13:55:00,426.65,426.91,426.56,426.84,4211.0,422.6721,422.9296,422.5829,422.8603,4211.0
2024-03-11 14:00:00,426.84,426.85,426.65,426.85,1300.0,422.8603,422.8702,422.6721,422.8702,1300.0
2024-03-11 14:05:00,426.89,426.99,426.8,426.85,5405.0,422.9098,423.0089,422.8207,422.8702,5405.0
2024-03-11 14:10:00,426.84,426.86,426.44,426.58,8410.0,422.8603,422.8801,422.464,422.6027,8410.0
2024-03-11 14:15:00,426.57,426.73,426.42,426.42,4038.0,422.5928,422.7513,422.4442,422.4442,4038.0
2024-03-11 14:20:00,426.43,426.82,426.42,426.72,4203.0,422.4541,422.8405,422.4442,422.7414,4203.0
2024-03-11 14:25:00,426.72,426.85,426.59,426.76,3065.0,422.7414,422.8702,422.6126,422.781,3065.0
2024-03-11 14:30:00,426.81,426.9,426.59,426.6,6138.0,422.8306,422.9197,422.6126,422.6225,6138.0
2024-03-11 14:35:00,426.6,426.73,426.43,426.44,4862.0,422.6225,422.7513,422.4541,422.464,4862.0
2024-03-11 14:40:00,426.45,426.7,426.45,426.67,3180.0,422.4739,422.7216,422.4739,422.6919,3180.0
2024-03-11 14:45:00,426.6,426.6,426.43,426.58,3617.0,422.6225,422.6225,422.4541,422.6027,3617.0
2024-03-11 14:50:00,426.58,426.72,426.35,426.45,7713.0,422.6027,422.7414,422.3749,422.4739,7713.0
2024-03-11 14:55:00,426.45,426.72,426.36,426.65,4857.0,422.4739,422.7414,422.3848,422.6721,4857.0
2024-03-11 15:00:00,426.75,426.83,426.62,426.72,2610.0,422.7711,422.8504,422.6423,422.7414,2610.0
2024-03-11 15:05:00,426.73,426.91,426.63,426.7,2865.0,422.7513,422.9296,422.6522,422.7216,2865.0
2024-03-11 15:10:00,426.77,426.84,426.42,426.49,6848.0,422.7909,422.8603,422.4442,422.5136,6848.0
2024-03-11 15:15:00,426.49,426.57,426.25,426.25,4797.0,422.5136,422.5928,422.2758,422.2758,4797.0
2024-03-11 15:20:00,426.36,426.52,426.32,426.32,7079.0,422.3848,422.5433,422.3451,422.3451,7079.0
2024-03-11 15:25:00,426.17,426.26,426.03,426.08,3612.0,422.1965,422.2857,422.0578,422.1074,3612.0
2024-03-11 15:30:00,425.95,426.33,425.87,426.14,7592.0,421.9786,422.355,421.8993,422.1668,7592.0
2024-03-11 15:35:00,426.25,426.56,426.01,426.56,5311.0,422.2758,422.5829,422.038,422.5829,5311.0
2024-03-11 15:40:00,426.59,426.99,426.52,426.99,3157.0,422.6126,423.0089,422.5433,423.0089,3157.0
2024-03-11 15:45:00,426.79,426.91,426.13,426.13,7222.0,422.8108,422.9296,422.1569,422.1569,7222.0
2024-03-11 15:50:00,426.26,426.42,425.75,425.9,13045.0,422.2857,422.4442,421.7805,421.9291,13045.0
2024-03-11 15:55:00,425.9,426.89,425.86,426.8,29103.0,421.9291,422.9098,421.8894,422.8207,29103.0
2024-03-12 09:30:00,429.32,429.98,427.4,427.96,14766.0,425.3172,425.971,423.4151,423.9698,14766.0
2024-03-12 09:35:00,427.6,427.6,426.69,426.69,891.0,423.6132,423.6132,422.7117,422.7117,891.0
2024-03-12 09:40:00,426.15,427.72,426.15,427.71,1106.0,422.1767,423.7321,422.1767,423.7222,1106.0
2024-03-12 09:45:00,427.53,428.06,427.07,427.7,2966.0,423.5439,424.0689,423.0881,423.7123,2966.0
2024-03-12 09:50:00,428.33,428.76,428.31,428.31,1545.0,424.3364,424.7624,424.3166,424.3166,1545.0
2024-03-12 09:55:00,428.56,429.75,428.56,429.52,5021.0,424.5643,425.7432,424.5643,425.5153,5021.0
2024-03-12 10:00:00,429.72,429.79,429.21,429.42,3922.0,425.7134,425.7828,425.2082,425.4162,3922.0
2024-03-12 10:05:00,429.42,430.26,429.13,429.89,7356.0,425.4162,426.2484,425.1289,425.8819,7356.0
2024-03-12 10:10:00,430.24,430.73,430.06,430.43,6895.0,426.2286,426.714,426.0503,426.4168,6895.0
2024-03-12 10:15:00,430.32,430.39,429.56,429.85,8033.0,426.3078,426.3772,425.5549,425.8422,8033.0
2024-03-12 10:20:00,430.1,430.16,429.69,430.15,6186.0,426.0899,426.1493,425.6837,426.1394,6186.0
2024-03-12 10:25:00,430.14,430.16,429.91,430.08,1300.0,426.1295,426.1493,425.9017,426.0701,1300.0
2024-03-12 10:30:00,430.25,430.35,429.74,429.92,2422.0,426.2385,426.3376,425.7333,425.9116,2422.0
2024-03-12 10:35:00,429.77,429.77,429.53,429.73,1260.0,425.763,425.763,425.5252,425.7233,1260.0
2024-03-12 10:40:00,429.17,429.61,428.98,429.45,1637.0,425.1686,425.6045,424.9803,425.446,1637.0
2024-03-12 10:45:00,429.37,429.98,429.37,429.98,6288.0,425.3667,425.971,425.3667,425.971,6288.0
2024-03-12 10:50:00,429.88,430.02,429.76,429.96,2635.0,425.8719,426.0106,425.7531,425.9512,2635.0
2024-03-12 10:55:00,430.01,430.12,429.17,429.27,2027.0,426.0007,426.1097,425.1686,425.2676,2027.0
2024-03-12 11:00:00,429.57,429.61,429.18,429.24,1846.0,425.5648,425.6045,425.1785,425.2379,1846.0
2024-03-12 11:05:00,428.86,429.2,428.74,429.01,2356.0,424.8615,425.1983,424.7426,425.0101,2356.0
2024-03-12 11:10:00,429.0,429.02,428.75,428.75,1367.0,425.0002,425.02,424.7525,424.7525,1367.0
2024-03-12 11:15:00,428.66,428.75,428.49,428.5,2542.0,424.6633,424.7525,424.4949,424.5048,2542.0
2024-03-12 11:20:00,428.56,428.56,428.05,428.05,1818.0,424.5643,424.5643,424.059,424.059,1818.0
2024-03-12 11:25:00,428.05,428.37,427.66,428.33,2325.0,424.059,424.376,423.6726,424.3364,2325.0
2024-03-12 11:30:00,427.89,428.29,427.88,428.02,2145.0,423.9005,424.2968,423.8906,424.0293,2145.0
2024-03-12 11:35:00,428.2,428.3,427.77,427.88,4500.0,424.2076,424.3067,423.7816,423.8906,4500.0
2024-03-12 11:40:00,427.84,428.06,427.51,427.96,2459.0,423.851,424.0689,423.524,423.9698,2459.0
2024-03-12 11:45:00,427.8,428.24,427.6,428.01,5596.0,423.8113,424.2472,423.6132,424.0194,5596.0
2024-03-12 11:50:00,428.23,428.37,427.98,428.37,2087.0,424.2373,424.376,423.9897,424.376,2087.0
2024-03-12 11:55:00,428.21,428.21,427.99,427.99,2017.0,424.2175,424.2175,423.9996,423.9996,2017.0
2024-03-12 12:00:00,427.97,427.97,427.65,427.68,2686.0,423.9798,423.9798,423.6627,423.6925,2686.0
2024-03-12 12:05:00,427.78,428.11,427.78,427.91,2935.0,423.7915,424.1184,423.7915,423.9203,2935.0
2024-03-12 12:10:00,427.9,428.36,427.83,428.05,2188.0,423.9104,424.3661,423.8411,424.059,2188.0
2024-03-12 12:15:00,428.06,428.23,427.78,427.91,3739.0,424.0689,424.2373,423.7915,423.9203,3739.0
2024-03-12 12:20:00,428.08,428.23,427.76,427.8,3579.0,424.0887,424.2373,423.7717,423.8113,3579.0
2024-03-12 12:25:00,427.85,427.89,427.61,427.89,953.0,423.8609,423.9005,423.6231,423.9005,953.0
2024-03-12 12:30:00,427.73,427.77,427.69,427.69,738.0,423.742,423.7816,423.7024,423.7024,738.0
2024-03-12 12:35:00,427.84,427.84,427.37,427.51,3610.0,423.851,423.851,423.3853,423.524,3610.0
2024-03-12 12:40:00,427.62,427.62,427.06,427.06,1009.0,423.633,423.633,423.0782,423.0782,1009.0
2024-03-12 12:45:00,426.81,426.88,426.54,426.74,3150.0,422.8306,422.8999,422.5631,422.7612,3150.0
2024-03-12 12:50:00,426.77,427.41,426.76,427.41,608.0,422.7909,423.425,422.781,423.425,608.0
2024-03-12 12:55:00,427.48,427.48,427.07,427.37,6312.0,423.4943,423.4943,423.0881,423.3853,6312.0
2024-03-12 13:00:00,427.17,427.38,426.73,427.38,3537.0,423.1872,423.3953,422.7513,423.3953,3537.0
2024-03-12 13:05:00,427.12,427.36,427.08,427.08,1695.0,423.1377,423.3754,423.0981,423.0981,1695.0
2024-03-12 13:10:00,427.08,427.3,427.06,427.3,1705.0,423.0981,423.316,423.0782,423.316,1705.0
2024-03-12 13:15:00,427.41,427.41,427.2,427.41,4904.0,423.425,423.425,423.2169,423.425,4904.0
2024-03-12 13:20:00,427.61,428.24,427.59,428.09,6632.0,423.6231,424.2472,423.6033,424.0986,6632.0
2024-03-12 13:25:00,428.0,428.06,427.88,427.88,3860.0,424.0095,424.0689,423.8906,423.8906,3860.0
2024-03-12 13:30:00,427.88,428.22,427.88,428.22,1235.0,423.8906,424.2274,423.8906,424.2274,1235.0
2024-03-12 13:35:00,428.23,428.47,428.23,428.47,1000.0,424.2373,424.4751,424.2373,424.4751,1000.0
2024-03-12 13:40:00,428.39,428.63,428.23,428.52,1659.0,424.3958,424.6336,424.2373,424.5246,1659.0
2024-03-12 13:45:00,428.66,429.02,428.56,429.02,2200.0,424.6633,425.02,424.5643,425.02,2200.0
2024-03-12 13:50:00,428.89,429.11,428.75,428.85,3929.0,424.8912,425.1091,424.7525,424.8515,3929.0
2024-03-12 13:55:00,428.75,428.85,428.57,428.71,5022.0,424.7525,424.8515,424.5742,424.7129,5022.0
2024-03-12 14:00:00,428.71,429.15,428.66,429.06,8011.0,424.7129,425.1488,424.6633,425.0596,8011.0
2024-03-12 14:05:00,429.07,429.21,429.03,429.2,1010.0,425.0695,425.2082,425.0299,425.1983,1010.0
2024-03-12 14:10:00,428.89,429.08,428.83,428.83,2251.0,424.8912,425.0794,424.8317,424.8317,2251.0
2024-03-12 14:15:00,428.83,428.97,428.83,428.97,904.0,424.8317,424.9704,424.8317,424.9704,904.0
2024-03-12 14:20:00,428.87,428.98,428.74,428.84,1514.0,424.8714,424.9803,424.7426,424.8416,1514.0
2024-03-12 14:25:00,428.98,429.18,428.86,429.18,2433.0,424.9803,425.1785,424.8615,425.1785,2433.0
2024-03-12 14:30:00,429.19,429.33,429.03,429.03,2805.0,425.1884,425.3271,425.0299,425.0299,2805.0
2024-03-12 14:35:00,429.01,429.02,428.45,428.46,2383.0,425.0101,425.02,424.4553,424.4652,2383.0
2024-03-12 14:40:00,428.46,428.46,427.67,427.67,2520.0,424.4652,424.4652,423.6826,423.6826,2520.0
2024-03-12 14:45:00,427.89,428.62,427.76,428.3,5536.0,423.9005,424.6237,423.7717,424.3067,5536.0
2024-03-12 14:50:00,428.66,429.04,428.66,428.73,4940.0,424.6633,425.0398,424.6633,424.7327,4940.0
2024-03-12 14:55:00,428.76,429.13,428.76,429.09,4319.0,424.7624,425.1289,424.7624,425.0893,4319.0
2024-03-12 15:00:00,428.89,429.57,428.86,429.57,5010.0,424.8912,425.5648,424.8615,425.5648,5010.0
2024-03-12 15:05:00,429.57,429.84,429.35,429.62,5302.0,425.5648,425.8323,425.3469,425.6144,5302.0
2024-03-12 15:10:00,429.74,429.81,429.55,429.73,5810.0,425.7333,425.8026,425.545,425.7233,5810.0
2024-03-12 15:15:00,429.55,429.62,429.26,429.31,4032.0,425.545,425.6144,425.2577,425.3073,4032.0
2024-03-12 15:20:00,429.31,429.58,429.25,429.45,2751.0,425.3073,425.5747,425.2478,425.446,2751.0
2024-03-12 15:25:00,429.62,429.68,429.4,429.47,2600.0,425.6144,425.6738,425.3964,425.4658,2600.0
2024-03-12 15:30:00,429.33,429.36,429.08,429.22,2535.0,425.3271,425.3568,425.0794,425.2181,2535.0
2024-03-12 15:35:00,429.17,429.42,429.15,429.29,2250.0,425.1686,425.4162,425.1488,425.2874,2250.0
2024-03-12 15:40:00,429.29,429.42,428.99,428.99,5595.0,425.2874,425.4162,424.9902,424.9902,5595.0
2024-03-12 15:45:00,428.89,429.25,428.88,429.24,3029.0,424.8912,425.2478,424.8813,425.2379,3029.0
2024-03-12 15:50:00,429.18,429.18,428.65,428.79,8186.0,425.1785,425.1785,424.6534,424.7921,8186.0
2024-03-12 15:55:00,428.9,429.23,428.58,428.67,20963.0,424.9011,425.228,424.5841,424.6732,20963.0
2024-03-13 09:30:00,428.29,428.63,427.47,428.23,15036.0,424.2968,424.6336,423.4844,424.2373,15036.0
2024-03-13 09:35:00,428.25,428.25,426.68,427.35,5711.0,424.2571,424.2571,422.7018,423.3655,5711.0
2024-03-13 09:40:00,427.22,427.56,426.76,426.77,3362.0,423.2367,423.5736,422.781,422.7909,3362.0
2024-03-13 09:45:00,426.77,428.39,426.77,428.39,4030.0,422.7909,424.3958,422.7909,424.3958,4030.0
2024-03-13 09:50:00,427.89,428.06,427.49,427.75,2535.0,423.9005,424.0689,423.5042,423.7618,2535.0
2024-03-13 09:55:00,427.67,428.41,427.67,428.41,1593.0,423.6826,424.4157,423.6826,424.4157,1593.0
2024-03-13 10:00:00,428.72,428.88,427.85,428.07,5371.0,424.7228,424.8813,423.8609,424.0788,5371.0
2024-03-13 10:05:00,427.85,428.54,427.85,428.54,6566.0,423.8609,424.5444,423.8609,424.5444,6566.0
2024-03-13 10:10:00,428.32,429.03,428.32,428.57,5933.0,424.3265,425.0299,424.3265,424.5742,5933.0
2024-03-13 10:15:00,428.55,428.62,428.3,428.3,1859.0,424.5543,424.6237,424.3067,424.3067,1859.0
2024-03-13 10:20:00,428.31,428.71,428.31,428.51,2760.0,424.3166,424.7129,424.3166,424.5147,2760.0
2024-03-13 10:25:00,428.79,428.97,428.73,428.79,3920.0,424.7921,424.9704,424.7327,424.7921,3920.0
2024-03-13 10:30:00,428.7,428.7,427.97,428.03,3960.0,424.7029,424.7029,423.9798,424.0392,3960.0
2024-03-13 10:35:00,428.07,428.14,427.66,427.75,2997.0,424.0788,424.1482,423.6726,423.7618,2997.0
2024-03-13 10:40:00,427.75,428.31,427.49,428.31,2384.0,423.7618,424.3166,423.5042,424.3166,2384.0
2024-03-13 10:45:00,428.09,428.35,428.03,428.09,4031.0,424.0986,424.3562,424.0392,424.0986,4031.0
2024-03-13 10:50:00,428.04,428.38,427.84,428.38,4594.0,424.0491,424.3859,423.851,424.3859,4594.0
2024-03-13 10:55:00,428.94,429.47,428.94,429.47,1378.0,424.9407,425.4658,424.9407,425.4658,1378.0
2024-03-13 11:00:00,429.25,429.46,429.06,429.25,3374.0,425.2478,425.4559,425.0596,425.2478,3374.0
2024-03-13 11:05:00,429.23,429.23,428.96,428.97,1318.0,425.228,425.228,424.9605,424.9704,1318.0
2024-03-13 11:10:00,429.11,429.33,428.99,429.21,1763.0,425.1091,425.3271,424.9902,425.2082,1763.0
2024-03-13 11:15:00,429.3,429.75,429.3,429.75,1863.0,425.2974,425.7432,425.2974,425.7432,1863.0
2024-03-13 11:20:00,429.79,429.87,429.24,429.3,2641.0,425.7828,425.862,425.2379,425.2974,2641.0
2024-03-13 11:25:00,429.31,429.4,429.17,429.29,998.0,425.3073,425.3964,425.1686,425.2874,998.0
2024-03-13 11:30:00,429.42,429.52,429.03,429.04,1572.0,425.4162,425.5153,425.0299,425.0398,1572.0
2024-03-13 11:35:00,429.21,429.38,429.21,429.38,747.0,425.2082,425.3766,425.2082,425.3766,747.0
2024-03-13 11:40:00,429.55,429.95,429.54,429.95,900.0,425.545,425.9413,425.5351,425.9413,900.0
2024-03-13 11:45:00,429.95,430.06,429.8,430.06,1976.0,425.9413,426.0503,425.7927,426.0503,1976.0
2024-03-13 11:50:00,430.08,430.08,429.57,429.57,2564.0,426.0701,426.0701,425.5648,425.5648,2564.0
2024-03-13 11:55:00,429.73,429.82,429.57,429.69,1435.0,425.7233,425.8125,425.5648,425.6837,1435.0
2024-03-13 12:00:00,429.81,429.82,429.27,429.28,2555.0,425.8026,425.8125,425.2676,425.2775,2555.0
2024-03-13 12:05:00,429.29,429.44,429.23,429.39,4567.0,425.2874,425.436,425.228,425.3865,4567.0
2024-03-13 12:10:00,429.45,429.53,429.27,429.37,992.0,425.446,425.5252,425.2676,425.3667,992.0
2024-03-13 12:15:00,429.4,429.49,429.09,429.23,1842.0,425.3964,425.4856,425.0893,425.228,1842.0
2024-03-13 12:20:00,429.21,429.37,429.21,429.35,2201.0,425.2082,425.3667,425.2082,425.3469,2201.0
2024-03-13 12:25:00,429.43,429.6,429.43,429.6,1021.0,425.4261,425.5946,425.4261,425.5946,1021.0
2024-03-13 12:30:00,429.53,429.6,429.5,429.6,1004.0,425.5252,425.5946,425.4955,425.5946,1004.0
2024-03-13 12:35:00,429.58,429.64,429.35,429.4,1033.0,425.5747,425.6342,425.3469,425.3964,1033.0
2024-03-13 12:40:00,429.54,429.7,429.54,429.68,739.0,425.5351,425.6936,425.5351,425.6738,739.0
2024-03-13 12:45:00,429.77,429.9,429.64,429.75,1665.0,425.763,425.8918,425.6342,425.7432,1665.0
2024-03-13 12:50:00,429.72,429.76,429.72,429.75,400.0,425.7134,425.7531,425.7134,425.7432,400.0
2024-03-13 12:55:00,429.76,429.77,429.66,429.77,505.0,425.7531,425.763,425.654,425.763,505.0
2024-03-13 13:00:00,429.92,430.04,429.72,429.84,1895.0,425.9116,426.0305,425.7134,425.8323,1895.0
2024-03-13 13:05:00,430.08,430.13,429.89,429.89,600.0,426.0701,426.1196,425.8819,425.8819,600.0
2024-03-13 13:10:00,429.99,430.01,429.87,429.97,1500.0,425.9809,426.0007,425.862,425.9611,1500.0
2024-03-13 13:15:00,430.06,430.17,429.87,429.9,3934.0,426.0503,426.1592,425.862,425.8918,3934.0
2024-03-13 13:20:00,429.94,430.03,429.79,429.92,1113.0,425.9314,426.0205,425.7828,425.9116,1113.0
2024-03-13 13:25:00,430.12,430.12,429.71,429.71,900.0,426.1097,426.1097,425.7035,425.7035,900.0
2024-03-13 13:30:00,429.82,429.82,429.62,429.62,1024.0,425.8125,425.8125,425.6144,425.6144,1024.0
2024-03-13 13:35:00,429.71,429.71,429.71,429.71,100.0,425.7035,425.7035,425.7035,425.7035,100.0
2024-03-13 13:40:00,429.45,429.62,429.45,429.5,922.0,425.446,425.6144,425.446,425.4955,922.0
2024-03-13 13:45:00,429.58,429.62,429.43,429.47,1894.0,425.5747,425.6144,425.4261,425.4658,1894.0
2024-03-13 13:50:00,429.42,429.43,429.2,429.43,1080.0,425.4162,425.4261,425.1983,425.4261,1080.0
2024-03-13 13:55:00,429.47,429.56,429.19,429.19,1749.0,425.4658,425.5549,425.1884,425.1884,1749.0
2024-03-13 14:00:00,429.13,429.36,429.13,429.21,1172.0,425.1289,425.3568,425.1289,425.2082,1172.0
2024-03-13 14:05:00,429.23,429.28,429.15,429.24,478.0,425.228,425.2775,425.1488,425.2379,478.0
2024-03-13 14:10:00,429.25,429.34,429.15,429.22,2351.0,425.2478,425.337,425.1488,425.2181,2351.0
2024-03-13 14:15:00,429.22,429.39,429.19,429.35,3534.0,425.2181,425.3865,425.1884,425.3469,3534.0
2024-03-13 14:20:00,429.35,429.35,429.13,429.2,1655.0,425.3469,425.3469,425.1289,425.1983,1655.0
2024-03-13 14:25:00,429.16,429.25,429.15,429.15,900.0,425.1587,425.2478,425.1488,425.1488,900.0
2024-03-13 14:30:00,429.09,429.09,428.95,429.0,1271.0,425.0893,425.0893,424.9506,425.0002,1271.0
2024-03-13 14:35:00,428.91,428.91,428.68,428.69,2418.0,424.911,424.911,424.6831,424.693,2418.0
2024-03-13 14:40:00,428.65,428.65,428.38,428.39,1322.0,424.6534,424.6534,424.3859,424.3958,1322.0
2024-03-13 14:45:00,428.51,428.53,428.4,428.4,1317.0,424.5147,424.5345,424.4057,424.4057,1317.0
2024-03-13 14:50:00,428.37,428.53,428.34,428.34,4922.0,424.376,424.5345,424.3463,424.3463,4922.0
2024-03-13 14:55:00,428.42,428.45,428.11,428.14,3544.0,424.4256,424.4553,424.1184,424.1482,3544.0
2024-03-13 15:00:00,428.25,428.46,428.21,428.44,2115.0,424.2571,424.4652,424.2175,424.4454,2115.0
2024-03-13 15:05:00,428.44,428.45,428.08,428.24,3604.0,424.4454,424.4553,424.0887,424.2472,3604.0
2024-03-13 15:10:00,428.3,428.3,428.13,428.17,960.0,424.3067,424.3067,424.1383,424.1779,960.0
2024-03-13 15:15:00,428.06,428.4,428.06,428.33,3274.0,424.0689,424.4057,424.0689,424.3364,3274.0
2024-03-13 15:20:00,428.41,428.46,428.24,428.42,4000.0,424.4157,424.4652,424.2472,424.4256,4000.0
2024-03-13 15:25:00,428.41,428.45,427.04,427.47,6661.0,424.4157,424.4553,423.0584,423.4844,6661.0
2024-03-13 15:30:00,427.56,428.44,427.56,428.4,5105.0,423.5736,424.4454,423.5736,424.4057,5105.0
2024-03-13 15:35:00,428.39,428.46,428.14,428.39,5508.0,424.3958,424.4652,424.1482,424.3958,5508.0
2024-03-13 15:40:00,428.28,428.49,428.14,428.24,9062.0,424.2869,424.4949,424.1482,424.2472,9062.0
2024-03-13 15:45:00,428.23,428.48,427.96,428.29,5810.0,424.2373,424.485,423.9698,424.2968,5810.0
2024-03-13 15:50:00,428.17,428.17,427.14,427.68,9720.0,424.1779,424.1779,423.1575,423.6925,9720.0
2024-03-13 15:55:00,427.68,428.38,427.35,428.2,28643.0,423.6925,424.3859,423.3655,424.2076,28643.0
2024-03-14 09:30:00,426.72,427.57,426.08,426.41,35585.0,422.7414,423.5835,422.1074,422.4343,35585.0
2024-03-14 09:35:00,426.3,427.56,426.13,427.31,6152.0,422.3253,423.5736,422.1569,423.3259,6152.0
2024-03-14 09:40:00,427.0,428.1,426.64,428.05,2825.0,423.0188,424.1085,422.6622,424.059,2825.0
2024-03-14 09:45:00,427.84,427.84,426.28,426.37,6360.0,423.851,423.851,422.3055,422.3947,6360.0
2024-03-14 09:50:00,426.1,426.1,423.88,423.89,5805.0,422.1272,422.1272,419.9279,419.9378,5805.0
2024-03-14 09:55:00,424.26,424.26,423.14,423.28,3302.0,420.3043,420.3043,419.1948,419.3335,3302.0
2024-03-14 10:00:00,422.88,424.11,422.56,423.49,5769.0,418.9372,420.1557,418.6202,419.5415,5769.0
2024-03-14 10:05:00,423.4,423.9,423.4,423.41,2489.0,419.4524,419.9477,419.4524,419.4623,2489.0
2024-03-14 10:10:00,423.17,424.18,423.17,424.18,4259.0,419.2245,420.2251,419.2245,420.2251,4259.0
2024-03-14 10:15:00,424.17,424.67,424.12,424.55,7027.0,420.2152,420.7105,420.1657,420.5916,7027.0
2024-03-14 10:20:00,424.63,424.63,423.82,424.11,13567.0,420.6709,420.6709,419.8684,420.1557,13567.0
2024-03-14 10:25:00,424.39,424.62,424.24,424.52,4251.0,420.4331,420.661,420.2845,420.5619,4251.0
2024-03-14 10:30:00,424.68,425.08,424.62,424.64,3604.0,420.7204,421.1167,420.661,420.6808,3604.0
2024-03-14 10:35:00,424.78,425.33,424.77,425.07,6511.0,420.8195,421.3644,420.8096,421.1068,6511.0
2024-03-14 10:40:00,424.67,424.7,424.22,424.33,2517.0,420.7105,420.7402,420.2647,420.3737,2517.0
2024-03-14 10:45:00,424.66,424.84,424.33,424.55,1608.0,420.7006,420.8789,420.3737,420.5916,1608.0
2024-03-14 10:50:00,424.36,424.4,423.82,423.82,3525.0,420.4034,420.443,419.8684,419.8684,3525.0
2024-03-14 10:55:00,423.64,423.64,423.16,423.51,2242.0,419.6901,419.6901,419.2146,419.5613,2242.0
2024-03-14 11:00:00,423.47,424.4,423.47,424.06,2465.0,419.5217,420.443,419.5217,420.1062,2465.0
2024-03-14 11:05:00,423.84,424.4,423.61,424.14,1985.0,419.8883,420.443,419.6604,420.1855,1985.0
2024-03-14 11:10:00,424.13,424.6,423.97,423.97,2522.0,420.1756,420.6412,420.017,420.017,2522.0
2024-03-14 11:15:00,423.69,424.2,423.69,424.04,5519.0,419.7397,420.2449,419.7397,420.0864,5519.0
2024-03-14 11:20:00,423.82,423.84,423.35,423.79,2942.0,419.8684,419.8883,419.4028,419.8387,2942.0
2024-03-14 11:25:00,423.76,423.77,423.16,423.43,3598.0,419.809,419.8189,419.2146,419.4821,3598.0
2024-03-14 11:30:00,423.65,423.92,423.39,423.84,2802.0,419.7,419.9675,419.4425,419.8883,2802.0
2024-03-14 11:35:00,423.9,424.31,423.89,423.96,3337.0,419.9477,420.3539,419.9378,420.0071,3337.0
2024-03-14 11:40:00,423.89,424.03,423.51,423.79,11951.0,419.9378,420.0765,419.5613,419.8387,11951.0
2024-03-14 11:45:00,423.75,424.03,423.62,423.62,3472.0,419.7991,420.0765,419.6703,419.6703,3472.0
2024-03-14 11:50:00,423.74,424.09,423.6,423.94,4870.0,419.7892,420.1359,419.6505,419.9873,4870.0
2024-03-14 11:55:00,423.98,424.5,423.98,424.5,2033.0,420.027,420.5421,420.027,420.5421,2033.0
2024-03-14 12:00:00,424.54,424.55,423.82,423.82,3767.0,420.5817,420.5916,419.8684,419.8684,3767.0
2024-03-14 12:05:00,423.83,423.9,423.51,423.69,5495.0,419.8784,419.9477,419.5613,419.7397,5495.0
2024-03-14 12:10:00,423.75,423.86,423.31,423.31,2349.0,419.7991,419.9081,419.3632,419.3632,2349.0
2024-03-14 12:15:00,423.41,423.61,422.89,422.89,2623.0,419.4623,419.6604,418.9471,418.9471,2623.0
2024-03-14 12:20:00,423.02,423.79,423.01,423.79,2446.0,419.0759,419.8387,419.066,419.8387,2446.0
2024-03-14 12:25:00,423.9,423.95,423.6,423.81,2892.0,419.9477,419.9972,419.6505,419.8585,2892.0
2024-03-14 12:30:00,423.67,423.84,423.3,423.3,4367.0,419.7198,419.8883,419.3533,419.3533,4367.0
2024-03-14 12:35:00,423.4,423.58,422.56,422.79,8672.0,419.4524,419.6307,418.6202,418.8481,8672.0
2024-03-14 12:40:00,422.6,423.05,422.6,423.05,6533.0,418.6598,419.1056,418.6598,419.1056,6533.0
2024-03-14 12:45:00,423.06,423.11,422.62,422.79,4611.0,419.1155,419.1651,418.6796,418.8481,4611.0
2024-03-14 12:50:00,422.79,422.9,422.17,422.87,8668.0,418.8481,418.957,418.2338,418.9273,8668.0
2024-03-14 12:55:00,422.95,423.11,422.64,422.64,4029.0,419.0066,419.1651,418.6994,418.6994,4029.0
2024-03-14 13:00:00,422.55,422.74,422.35,422.42,4072.0,418.6103,418.7985,418.4122,418.4815,4072.0
2024-03-14 13:05:00,422.3,422.57,422.1,422.57,2893.0,418.3626,418.6301,418.1645,418.6301,2893.0
2024-03-14 13:10:00,422.6,422.91,422.56,422.9,1500.0,418.6598,418.9669,418.6202,418.957,1500.0
2024-03-14 13:15:00,422.77,422.77,422.39,422.49,4831.0,418.8282,418.8282,418.4518,418.5508,4831.0
2024-03-14 13:20:00,422.54,422.56,422.1,422.35,6453.0,418.6004,418.6202,418.1645,418.4122,6453.0
2024-03-14 13:25:00,422.22,422.54,422.05,422.05,4823.0,418.2834,418.6004,418.115,418.115,4823.0
2024-03-14 13:30:00,421.91,421.98,421.54,421.87,6561.0,417.9763,418.0456,417.6097,417.9366,6561.0
2024-03-14 13:35:00,421.81,422.31,421.71,422.11,4257.0,417.8772,418.3725,417.7781,418.1744,4257.0
2024-03-14 13:40:00,421.9,422.02,421.54,422.02,3792.0,417.9663,418.0852,417.6097,418.0852,3792.0
2024-03-14 13:45:00,421.83,422.25,421.8,422.25,3685.0,417.897,418.3131,417.8673,418.3131,3685.0
2024-03-14 13:50:00,422.38,423.14,422.36,423.09,1626.0,418.4419,419.1948,418.4221,419.1453,1626.0
2024-03-14 13:55:00,422.95,423.19,422.85,423.04,5749.0,419.0066,419.2443,418.9075,419.0957,5749.0
2024-03-14 14:00:00,423.16,423.32,422.79,422.9,4785.0,419.2146,419.3731,418.8481,418.957,4785.0
2024-03-14 14:05:00,422.9,422.95,422.79,422.95,2479.0,418.957,419.0066,418.8481,419.0066,2479.0
2024-03-14 14:10:00,422.86,423.19,422.86,423.19,2846.0,418.9174,419.2443,418.9174,419.2443,2846.0
2024-03-14 14:15:00,423.16,423.33,422.99,423.1,4933.0,419.2146,419.383,419.0462,419.1552,4933.0
2024-03-14 14:20:00,423.21,423.26,422.85,423.03,1172.0,419.2641,419.3137,418.9075,419.0858,1172.0
2024-03-14 14:25:00,423.04,423.31,423.03,423.25,3587.0,419.0957,419.3632,419.0858,419.3038,3587.0
2024-03-14 14:30:00,423.17,423.17,422.8,423.08,3373.0,419.2245,419.2245,418.858,419.1353,3373.0
2024-03-14 14:35:00,423.04,423.13,422.83,423.0,4245.0,419.0957,419.1849,418.8877,419.0561,4245.0
2024-03-14 14:40:00,423.02,423.7,422.88,423.7,4857.0,419.0759,419.7496,418.9372,419.7496,4857.0
2024-03-14 14:45:00,423.58,423.67,423.47,423.47,2475.0,419.6307,419.7198,419.5217,419.5217,2475.0
2024-03-14 14:50:00,423.2,423.23,422.83,422.84,3039.0,419.2542,419.2839,418.8877,418.8976,3039.0
2024-03-14 14:55:00,422.76,422.86,422.56,422.56,2626.0,418.8183,418.9174,418.6202,418.6202,2626.0
2024-03-14 15:00:00,422.56,422.56,421.99,422.33,3329.0,418.6202,418.6202,418.0555,418.3923,3329.0
2024-03-14 15:05:00,422.31,422.47,421.68,421.68,6206.0,418.3725,418.531,417.7484,417.7484,6206.0
2024-03-14 15:10:00,421.88,422.21,421.68,422.14,9083.0,417.9465,418.2735,417.7484,418.2041,9083.0
2024-03-14 15:15:00,422.04,422.06,421.76,421.87,8044.0,418.105,418.1249,417.8277,417.9366,8044.0
2024-03-14 15:20:00,421.83,422.33,421.83,422.19,7142.0,417.897,418.3923,417.897,418.2536,7142.0
2024-03-14 15:25:00,422.14,422.48,421.98,422.24,9301.0,418.2041,418.5409,418.0456,418.3032,9301.0
2024-03-14 15:30:00,422.25,422.25,421.51,421.53,7750.0,418.3131,418.3131,417.58,417.5998,7750.0
2024-03-14 15:35:00,421.46,422.03,421.06,422.03,8598.0,417.5305,418.0951,417.1342,418.0951,8598.0
2024-03-14 15:40:00,421.93,422.41,421.93,422.16,13377.0,417.9961,418.4716,417.9961,418.2239,13377.0
2024-03-14 15:45:00,422.2,422.59,421.76,422.54,17340.0,418.2636,418.6499,417.8277,418.6004,17340.0
2024-03-14 15:50:00,422.58,423.07,422.28,422.85,17100.0,418.64,419.1254,418.3428,418.9075,17100.0
2024-03-14 15:55:00,422.83,423.83,422.77,423.83,64544.0,418.8877,419.8784,418.8282,419.8784,64544.0
2024-03-15 09:30:00,420.03,424.52,419.03,421.21,202087.0,416.1138,420.5619,415.1231,417.2828,202087.0
2024-03-15 09:35:00,420.6,421.14,419.94,420.08,8342.0,416.6785,417.2134,416.0246,416.1633,8342.0
2024-03-15 09:40:00,420.12,420.51,419.17,420.37,8101.0,416.2029,416.5893,415.2618,416.4506,8101.0
2024-03-15 09:45:00,420.36,420.46,418.65,418.72,13045.0,416.4407,416.5398,414.7467,414.816,13045.0
2024-03-15 09:50:00,418.85,420.25,418.84,419.81,11591.0,414.9448,416.3317,414.9349,415.8958,11591.0
2024-03-15 09:55:00,420.14,420.21,419.62,419.83,8962.0,416.2228,416.2921,415.7076,415.9156,8962.0
2024-03-15 10:00:00,419.71,420.25,419.29,420.07,12644.0,415.7968,416.3317,415.3807,416.1534,12644.0
2024-03-15 10:05:00,420.19,420.41,419.68,420.41,11148.0,416.2723,416.4902,415.767,416.4902,11148.0
2024-03-15 10:10:00,420.48,420.51,419.54,419.88,12868.0,416.5596,416.5893,415.6284,415.9652,12868.0
2024-03-15 10:15:00,419.99,420.67,419.98,420.23,17135.0,416.0742,416.7478,416.0643,416.3119,17135.0
2024-03-15 10:20:00,420.26,420.85,419.99,420.81,9344.0,416.3416,416.9261,416.0742,416.8865,9344.0
2024-03-15 10:25:00,420.93,420.93,420.01,420.32,6557.0,417.0054,417.0054,416.094,416.4011,6557.0
2024-03-15 10:30:00,420.39,420.9,420.04,420.57,8495.0,416.4704,416.9757,416.1237,416.6487,8495.0
2024-03-15 10:35:00,420.72,420.73,420.23,420.43,8459.0,416.7974,416.8073,416.3119,416.5101,8459.0
2024-03-15 10:40:00,420.56,421.22,420.35,421.08,11034.0,416.6388,417.2927,416.4308,417.154,11034.0
2024-03-15 10:45:00,421.09,421.79,421.02,421.79,10262.0,417.1639,417.8574,417.0946,417.8574,10262.0
2024-03-15 10:50:00,421.65,422.39,421.41,422.1,5621.0,417.7187,418.4518,417.4809,418.1645,5621.0
2024-03-15 10:55:00,422.18,422.68,421.45,421.9,7052.0,418.2437,418.7391,417.5205,417.9663,7052.0
2024-03-15 11:00:00,421.82,421.86,421.18,421.32,2387.0,417.8871,417.9267,417.2531,417.3918,2387.0
2024-03-15 11:05:00,421.25,421.3,420.9,421.3,3583.0,417.3224,417.3719,416.9757,417.3719,3583.0
2024-03-15 11:10:00,421.3,421.43,421.06,421.2,5063.0,417.3719,417.5007,417.1342,417.2729,5063.0
2024-03-15 11:15:00,421.08,421.32,420.83,421.0,2709.0,417.154,417.3918,416.9063,417.0747,2709.0
2024-03-15 11:20:00,421.15,421.35,421.01,421.3,4710.0,417.2233,417.4215,417.0846,417.3719,4710.0
2024-03-15 11:25:00,421.37,421.73,421.25,421.54,2807.0,417.4413,417.7979,417.3224,417.6097,2807.0
2024-03-15 11:30:00,421.67,422.12,421.53,421.53,3923.0,417.7385,418.1843,417.5998,417.5998,3923.0
2024-03-15 11:35:00,421.53,421.65,421.36,421.4,2451.0,417.5998,417.7187,417.4314,417.471,2451.0
2024-03-15 11:40:00,421.44,421.51,421.21,421.31,3203.0,417.5106,417.58,417.2828,417.3818,3203.0
2024-03-15 11:45:00,421.28,421.36,420.98,421.02,3796.0,417.3521,417.4314,417.0549,417.0946,3796.0
2024-03-15 11:50:00,421.14,421.38,421.08,421.08,8806.0,417.2134,417.4512,417.154,417.154,8806.0
2024-03-15 11:55:00,421.1,421.3,421.04,421.06,3873.0,417.1738,417.3719,417.1144,417.1342,3873.0
2024-03-15 12:00:00,420.97,421.67,420.84,421.46,9374.0,417.045,417.7385,416.9162,417.5305,9374.0
2024-03-15 12:05:00,421.6,421.64,421.36,421.64,1900.0,417.6691,417.7088,417.4314,417.7088,1900.0
2024-03-15 12:10:00,421.55,421.63,421.25,421.38,4781.0,417.6196,417.6989,417.3224,417.4512,4781.0
2024-03-15 12:15:00,421.39,421.99,421.39,421.72,3555.0,417.4611,418.0555,417.4611,417.788,3555.0
2024-03-15 12:20:00,421.87,422.17,421.78,422.05,3563.0,417.9366,418.2338,417.8475,418.115,3563.0
2024-03-15 12:25:00,422.18,422.24,421.81,421.83,1530.0,418.2437,418.3032,417.8772,417.897,1530.0
2024-03-15 12:30:00,422.04,422.1,421.67,421.69,1400.0,418.105,418.1645,417.7385,417.7583,1400.0
2024-03-15 12:35:00,421.52,421.77,421.11,421.51,3007.0,417.5899,417.8376,417.1837,417.58,3007.0
2024-03-15 12:40:00,421.53,421.53,421.09,421.49,2064.0,417.5998,417.5998,417.1639,417.5602,2064.0
2024-03-15 12:45:00,421.42,421.92,421.42,421.51,3160.0,417.4908,417.9862,417.4908,417.58,3160.0
2024-03-15 12:50:00,421.61,421.61,421.4,421.54,2267.0,417.6791,417.6791,417.471,417.6097,2267.0
2024-03-15 12:55:00,421.54,421.6,421.35,421.49,1834.0,417.6097,417.6691,417.4215,417.5602,1834.0
2024-03-15 13:00:00,421.35,421.5,421.28,421.47,3958.0,417.4215,417.5701,417.3521,417.5404,3958.0
2024-03-15 13:05:00,421.65,421.99,421.63,421.8,3635.0,417.7187,418.0555,417.6989,417.8673,3635.0
2024-03-15 13:10:00,421.91,422.18,421.75,421.75,4706.0,417.9763,418.2437,417.8177,417.8177,4706.0
2024-03-15 13:15:00,421.8,421.8,421.66,421.66,450.0,417.8673,417.8673,417.7286,417.7286,450.0
2024-03-15 13:20:00,421.87,422.36,421.87,422.36,2974.0,417.9366,418.4221,417.9366,418.4221,2974.0
2024-03-15 13:25:00,422.47,422.59,422.18,422.19,3691.0,418.531,418.6499,418.2437,418.2536,3691.0
2024-03-15 13:30:00,422.18,422.5,422.07,422.29,1723.0,418.2437,418.5608,418.1348,418.3527,1723.0
2024-03-15 13:35:00,422.4,422.46,422.15,422.43,1863.0,418.4617,418.5211,418.214,418.4914,1863.0
2024-03-15 13:40:00,422.43,422.6,422.2,422.2,1696.0,418.4914,418.6598,418.2636,418.2636,1696.0
2024-03-15 13:45:00,422.24,422.24,421.84,421.94,2447.0,418.3032,418.3032,417.9069,418.006,2447.0
2024-03-15 13:50:00,421.85,422.0,421.61,421.87,3574.0,417.9168,418.0654,417.6791,417.9366,3574.0
2024-03-15 13:55:00,421.91,422.12,421.74,422.12,2187.0,417.9763,418.1843,417.8078,418.1843,2187.0
2024-03-15 14:00:00,422.07,422.29,421.94,422.06,3186.0,418.1348,418.3527,418.006,418.1249,3186.0
2024-03-15 14:05:00,422.02,422.15,421.87,422.02,4403.0,418.0852,418.214,417.9366,418.0852,4403.0
2024-03-15 14:10:00,421.9,421.93,421.41,421.41,4346.0,417.9663,417.9961,417.4809,417.4809,4346.0
2024-03-15 14:15:00,421.61,421.9,421.56,421.87,3772.0,417.6791,417.9663,417.6295,417.9366,3772.0
2024-03-15 14:20:00,422.02,422.37,421.71,421.71,3552.0,418.0852,418.432,417.7781,417.7781,3552.0
2024-03-15 14:25:00,421.65,421.83,421.3,421.54,3061.0,417.7187,417.897,417.3719,417.6097,3061.0
2024-03-15 14:30:00,421.62,421.83,421.43,421.53,6250.0,417.689,417.897,417.5007,417.5998,6250.0
2024-03-15 14:35:00,421.59,422.05,421.45,421.98,7877.0,417.6592,418.115,417.5205,418.0456,7877.0
2024-03-15 14:40:00,421.92,422.52,421.81,422.36,4696.0,417.9862,418.5806,417.8772,418.4221,4696.0
2024-03-15 14:45:00,422.22,422.22,421.64,421.64,1800.0,418.2834,418.2834,417.7088,417.7088,1800.0
2024-03-15 14:50:00,421.83,422.33,421.7,422.16,5573.0,417.897,418.3923,417.7682,418.2239,5573.0
2024-03-15 14:55:00,422.16,422.19,421.87,421.9,7348.0,418.2239,418.2536,417.9366,417.9663,7348.0
2024-03-15 15:00:00,421.89,422.16,421.71,422.03,4226.0,417.9564,418.2239,417.7781,418.0951,4226.0
2024-03-15 15:05:00,422.27,422.27,421.86,421.95,3339.0,418.3329,418.3329,417.9267,418.0159,3339.0
2024-03-15 15:10:00,422.03,422.49,421.96,422.49,3621.0,418.0951,418.5508,418.0258,418.5508,3621.0
2024-03-15 15:15:00,422.36,422.4,421.93,422.15,5778.0,418.4221,418.4617,417.9961,418.214,5778.0
2024-03-15 15:20:00,422.22,422.37,421.98,422.25,10177.0,418.2834,418.432,418.0456,418.3131,10177.0
2024-03-15 15:25:00,422.31,422.79,422.28,422.42,6422.0,418.3725,418.8481,418.3428,418.4815,6422.0
2024-03-15 15:30:00,422.5,422.6,422.2,422.42,3233.0,418.5608,418.6598,418.2636,418.4815,3233.0
2024-03-15 15:35:00,422.49,422.67,422.34,422.35,4700.0,418.5508,418.7292,418.4022,418.4122,4700.0
2024-03-15 15:40:00,422.25,422.35,422.05,422.18,6546.0,418.3131,418.4122,418.115,418.2437,6546.0
2024-03-15 15:45:00,422.1,422.89,422.0,422.83,10899.0,418.1645,418.9471,418.0654,418.8877,10899.0
2024-03-15 15:50:00,422.95,422.95,422.6,422.75,22712.0,419.0066,419.0066,418.6598,418.8084,22712.0
2024-03-15 15:55:00,422.71,423.19,422.45,422.73,70517.0,418.7688,419.2443,418.5112,418.7886,70517.0
2024-03-18 09:30:00,424.07,426.22,423.8,425.68,22472.0,420.1161,422.2461,419.8486,421.7111,22472.0
2024-03-18 09:35:00,425.37,425.7,424.84,424.98,2469.0,421.404,421.7309,420.8789,421.0176,2469.0
2024-03-18 09:40:00,424.76,425.31,424.59,425.0,10044.0,420.7997,421.3446,420.6313,421.0374,10044.0
2024-03-18 09:45:00,425.0,425.23,423.91,423.95,14174.0,421.0374,421.2653,419.9576,419.9972,14174.0
2024-03-18 09:50:00,423.97,424.32,423.52,423.92,6885.0,420.017,420.3638,419.5712,419.9675,6885.0
2024-03-18 09:55:00,424.02,424.76,424.0,424.18,8433.0,420.0666,420.7997,420.0468,420.2251,8433.0
2024-03-18 10:00:00,424.19,424.98,424.01,424.34,13774.0,420.235,421.0176,420.0567,420.3836,13774.0
2024-03-18 10:05:00,424.31,424.31,423.82,424.25,3083.0,420.3539,420.3539,419.8684,420.2944,3083.0
2024-03-18 10:10:00,424.14,424.6,424.13,424.23,2596.0,420.1855,420.6412,420.1756,420.2746,2596.0
2024-03-18 10:15:00,424.38,424.6,424.14,424.47,2293.0,420.4232,420.6412,420.1855,420.5124,2293.0
2024-03-18 10:20:00,424.6,424.78,424.39,424.65,2015.0,420.6412,420.8195,420.4331,420.6907,2015.0
2024-03-18 10:25:00,424.7,424.86,424.43,424.47,5941.0,420.7402,420.8988,420.4728,420.5124,5941.0
2024-03-18 10:30:00,424.39,424.4,423.75,423.82,12957.0,420.4331,420.443,419.7991,419.8684,12957.0
2024-03-18 10:35:00,423.9,424.1,423.73,423.81,3266.0,419.9477,420.1458,419.7793,419.8585,3266.0
2024-03-18 10:40:00,423.62,423.83,423.06,423.24,2248.0,419.6703,419.8784,419.1155,419.2939,2248.0
2024-03-18 10:45:00,423.17,423.72,423.07,423.72,2679.0,419.2245,419.7694,419.1254,419.7694,2679.0
2024-03-18 10:50:00,423.81,424.01,423.72,423.98,700.0,419.8585,420.0567,419.7694,420.027,700.0
2024-03-18 10:55:00,424.1,424.21,423.85,423.96,6223.0,420.1458,420.2548,419.8982,420.0071,6223.0
2024-03-18 11:00:00,424.0,424.12,423.84,424.0,4415.0,420.0468,420.1657,419.8883,420.0468,4415.0
2024-03-18 11:05:00,423.9,424.32,423.85,424.02,1893.0,419.9477,420.3638,419.8982,420.0666,1893.0
2024-03-18 11:10:00,424.02,424.05,423.86,424.03,2000.0,420.0666,420.0963,419.9081,420.0765,2000.0
2024-03-18 11:15:00,423.82,424.04,423.8,423.87,2575.0,419.8684,420.0864,419.8486,419.918,2575.0
2024-03-18 11:20:00,423.91,424.01,423.87,424.0,3246.0,419.9576,420.0567,419.918,420.0468,3246.0
2024-03-18 11:25:00,423.99,424.24,423.98,424.22,17269.0,420.0369,420.2845,420.027,420.2647,17269.0
2024-03-18 11:30:00,424.38,424.43,424.12,424.32,3305.0,420.4232,420.4728,420.1657,420.3638,3305.0
2024-03-18 11:35:00,424.07,424.28,424.07,424.17,1321.0,420.1161,420.3242,420.1161,420.2152,1321.0
2024-03-18 11:40:00,424.06,424.33,424.05,424.2,1408.0,420.1062,420.3737,420.0963,420.2449,1408.0
2024-03-18 11:45:00,424.25,424.26,424.08,424.17,2285.0,420.2944,420.3043,420.126,420.2152,2285.0
2024-03-18 11:50:00,424.09,424.17,423.86,423.87,4074.0,420.1359,420.2152,419.9081,419.918,4074.0
2024-03-18 11:55:00,423.86,424.06,423.47,424.06,11334.0,419.9081,420.1062,419.5217,420.1062,11334.0
2024-03-18 12:00:00,424.14,424.26,423.9,423.91,5212.0,420.1855,420.3043,419.9477,419.9576,5212.0
2024-03-18 12:05:00,423.89,424.11,423.78,424.06,2694.0,419.9378,420.1557,419.8288,420.1062,2694.0
2024-03-18 12:10:00,424.04,424.18,423.93,424.06,2226.0,420.0864,420.2251,419.9774,420.1062,2226.0
2024-03-18 12:15:00,423.95,424.22,423.86,424.19,9670.0,419.9972,420.2647,419.9081,420.235,9670.0
2024-03-18 12:20:00,424.2,424.36,424.05,424.05,5143.0,420.2449,420.4034,420.0963,420.0963,5143.0
2024-03-18 12:25:00,424.03,424.23,423.83,424.23,2731.0,420.0765,420.2746,419.8784,420.2746,2731.0
2024-03-18 12:30:00,424.2,424.29,423.89,424.01,4739.0,420.2449,420.3341,419.9378,420.0567,4739.0
2024-03-18 12:35:00,423.93,423.97,423.87,423.88,800.0,419.9774,420.017,419.918,419.9279,800.0
2024-03-18 12:40:00,423.91,424.06,423.91,424.0,778.0,419.9576,420.1062,419.9576,420.0468,778.0
2024-03-18 12:45:00,424.07,424.07,423.89,423.89,952.0,420.1161,420.1161,419.9378,419.9378,952.0
2024-03-18 12:50:00,423.77,424.01,423.56,424.0,2089.0,419.8189,420.0567,419.6109,420.0468,2089.0
2024-03-18 12:55:00,424.01,424.01,423.88,423.89,1193.0,420.0567,420.0567,419.9279,419.9378,1193.0
2024-03-18 13:00:00,424.03,424.1,423.98,424.03,609.0,420.0765,420.1458,420.027,420.0765,609.0
2024-03-18 13:05:00,424.17,424.17,424.05,424.07,879.0,420.2152,420.2152,420.0963,420.1161,879.0
2024-03-18 13:10:00,424.11,424.35,424.11,424.32,1492.0,420.1557,420.3935,420.1557,420.3638,1492.0
2024-03-18 13:15:00,424.27,424.35,424.06,424.06,2825.0,420.3143,420.3935,420.1062,420.1062,2825.0
2024-03-18 13:20:00,424.16,424.25,424.14,424.18,1800.0,420.2053,420.2944,420.1855,420.2251,1800.0
2024-03-18 13:25:00,424.23,424.23,423.95,424.19,5983.0,420.2746,420.2746,419.9972,420.235,5983.0
2024-03-18 13:30:00,424.09,424.21,423.93,423.93,3542.0,420.1359,420.2548,419.9774,419.9774,3542.0
2024-03-18 13:35:00,423.94,423.94,423.5,423.54,1734.0,419.9873,419.9873,419.5514,419.5911,1734.0
2024-03-18 13:40:00,423.38,423.38,422.67,422.77,2538.0,419.4325,419.4325,418.7292,418.8282,2538.0
2024-03-18 13:45:00,422.78,422.78,422.6,422.66,1791.0,418.8381,418.8381,418.6598,418.7193,1791.0
2024-03-18 13:50:00,422.68,422.87,422.68,422.81,1842.0,418.7391,418.9273,418.7391,418.8679,1842.0
2024-03-18 13:55:00,422.79,422.86,422.52,422.86,3701.0,418.8481,418.9174,418.5806,418.9174,3701.0
2024-03-18 14:00:00,422.87,422.9,422.62,422.85,3236.0,418.9273,418.957,418.6796,418.9075,3236.0
2024-03-18 14:05:00,422.86,422.94,422.81,422.85,1288.0,418.9174,418.9967,418.8679,418.9075,1288.0
2024-03-18 14:10:00,422.95,423.03,422.64,422.64,3940.0,419.0066,419.0858,418.6994,418.6994,3940.0
2024-03-18 14:15:00,422.49,422.77,422.48,422.7,1818.0,418.5508,418.8282,418.5409,418.7589,1818.0
2024-03-18 14:20:00,422.84,422.89,422.43,422.63,3881.0,418.8976,418.9471,418.4914,418.6895,3881.0
2024-03-18 14:25:00,422.45,422.87,422.45,422.87,1001.0,418.5112,418.9273,418.5112,418.9273,1001.0
2024-03-18 14:30:00,422.82,422.82,422.5,422.62,5879.0,418.8778,418.8778,418.5608,418.6796,5879.0
2024-03-18 14:35:00,422.6,422.87,422.55,422.66,2569.0,418.6598,418.9273,418.6103,418.7193,2569.0
2024-03-18 14:40:00,422.61,422.64,422.04,422.28,3967.0,418.6697,418.6994,418.105,418.3428,3967.0
2024-03-18 14:45:00,422.18,422.45,422.18,422.37,2848.0,418.2437,418.5112,418.2437,418.432,2848.0
2024-03-18 14:50:00,422.41,422.81,422.4,422.59,1142.0,418.4716,418.8679,418.4617,418.6499,1142.0
2024-03-18 14:55:00,422.81,422.88,422.61,422.88,5589.0,418.8679,418.9372,418.6697,418.9372,5589.0
2024-03-18 15:00:00,422.88,423.1,422.79,422.86,3219.0,418.9372,419.1552,418.8481,418.9174,3219.0
2024-03-18 15:05:00,422.87,423.06,422.73,422.95,4992.0,418.9273,419.1155,418.7886,419.0066,4992.0
2024-03-18 15:10:00,422.98,423.06,422.69,422.69,3731.0,419.0363,419.1155,418.749,418.749,3731.0
2024-03-18 15:15:00,422.78,422.94,422.76,422.93,1810.0,418.8381,418.9967,418.8183,418.9867,1810.0
2024-03-18 15:20:00,423.02,423.02,422.51,422.51,4857.0,419.0759,419.0759,418.5707,418.5707,4857.0
2024-03-18 15:25:00,422.39,422.68,422.35,422.54,2531.0,418.4518,418.7391,418.4122,418.6004,2531.0
2024-03-18 15:30:00,422.5,423.01,422.5,422.52,6750.0,418.5608,419.066,418.5608,418.5806,6750.0
2024-03-18 15:35:00,422.53,422.56,422.21,422.34,4491.0,418.5905,418.6202,418.2735,418.4022,4491.0
2024-03-18 15:40:00,422.39,422.6,422.39,422.5,10730.0,418.4518,418.6598,418.4518,418.5608,10730.0
2024-03-18 15:45:00,422.46,422.57,422.1,422.25,16068.0,418.5211,418.6301,418.1645,418.3131,16068.0
2024-03-18 15:50:00,422.17,422.17,421.38,421.49,14796.0,418.2338,418.2338,417.4512,417.5602,14796.0
2024-03-18 15:55:00,421.51,421.8,421.36,421.64,25544.0,417.58,417.8673,417.4314,417.7088,25544.0
2024-03-19 09:30:00,422.39,422.67,421.35,421.81,19586.0,418.4518,418.7292,417.4215,417.8772,19586.0
2024-03-19 09:35:00,421.75,422.59,421.75,422.23,5136.0,417.8177,418.6499,417.8177,418.2933,5136.0
2024-03-19 09:40:00,422.5,422.73,422.07,422.41,9651.0,418.5608,418.7886,418.1348,418.4716,9651.0
2024-03-19 09:45:00,422.41,423.12,422.18,422.44,5467.0,418.4716,419.175,418.2437,418.5013,5467.0
2024-03-19 09:50:00,422.44,422.87,422.0,422.13,4400.0,418.5013,418.9273,418.0654,418.1942,4400.0
2024-03-19 09:55:00,421.88,422.61,421.88,422.32,10056.0,417.9465,418.6697,417.9465,418.3824,10056.0
2024-03-19 10:00:00,422.32,422.73,422.26,422.26,7266.0,418.3824,418.7886,418.323,418.323,7266.0
2024-03-19 10:05:00,422.22,422.33,421.81,422.0,20501.0,418.2834,418.3923,417.8772,418.0654,20501.0
2024-03-19 10:10:00,421.97,422.35,421.74,421.89,2448.0,418.0357,418.4122,417.8078,417.9564,2448.0
2024-03-19 10:15:00,421.94,422.24,421.72,422.13,6744.0,418.006,418.3032,417.788,418.1942,6744.0
2024-03-19 10:20:00,422.1,422.41,422.08,422.28,3801.0,418.1645,418.4716,418.1447,418.3428,3801.0
2024-03-19 10:25:00,422.17,422.41,421.53,421.61,5751.0,418.2338,418.4716,417.5998,417.6791,5751.0
2024-03-19 10:30:00,421.63,421.83,421.53,421.58,3235.0,417.6989,417.897,417.5998,417.6493,3235.0
2024-03-19 10:35:00,421.62,421.94,421.54,421.94,9467.0,417.689,418.006,417.6097,418.006,9467.0
2024-03-19 10:40:00,421.87,421.95,420.74,421.4,25786.0,417.9366,418.0159,416.8172,417.471,25786.0
2024-03-19 10:45:00,421.54,421.94,421.54,421.91,4354.0,417.6097,418.006,417.6097,417.9763,4354.0
2024-03-19 10:50:00,422.0,422.72,421.9,422.53,10709.0,418.0654,418.7787,417.9663,418.5905,10709.0
2024-03-19 10:55:00,422.68,422.77,422.43,422.44,3451.0,418.7391,418.8282,418.4914,418.5013,3451.0
2024-03-19 11:00:00,422.44,422.6,422.3,422.39,3915.0,418.5013,418.6598,418.3626,418.4518,3915.0
2024-03-19 11:05:00,422.42,422.45,422.22,422.44,1647.0,418.4815,418.5112,418.2834,418.5013,1647.0
2024-03-19 11:10:00,422.46,422.66,422.16,422.16,17221.0,418.5211,418.7193,418.2239,418.2239,17221.0
2024-03-19 11:15:00,422.1,422.88,422.1,422.88,18686.0,418.1645,418.9372,418.1645,418.9372,18686.0
2024-03-19 11:20:00,422.82,423.23,422.78,423.12,3880.0,418.8778,419.2839,418.8381,419.175,3880.0
2024-03-19 11:25:00,423.15,423.24,423.01,423.14,4530.0,419.2047,419.2939,419.066,419.1948,4530.0
2024-03-19 11:30:00,423.17,423.5,423.13,423.14,13568.0,419.2245,419.5514,419.1849,419.1948,13568.0
2024-03-19 11:35:00,423.24,423.37,423.13,423.23,3832.0,419.2939,419.4226,419.1849,419.2839,3832.0
2024-03-19 11:40:00,423.37,423.5,423.19,423.19,3738.0,419.4226,419.5514,419.2443,419.2443,3738.0
2024-03-19 11:45:00,423.19,423.5,423.18,423.49,5961.0,419.2443,419.5514,419.2344,419.5415,5961.0
2024-03-19 11:50:00,423.5,423.5,423.29,423.41,4917.0,419.5514,419.5514,419.3434,419.4623,4917.0
2024-03-19 11:55:00,423.46,423.52,423.32,423.41,5036.0,419.5118,419.5712,419.3731,419.4623,5036.0
2024-03-19 12:00:00,423.31,423.5,423.24,423.24,3166.0,419.3632,419.5514,419.2939,419.2939,3166.0
2024-03-19 12:05:00,423.21,423.45,423.2,423.2,1500.0,419.2641,419.5019,419.2542,419.2542,1500.0
2024-03-19 12:10:00,423.13,423.13,422.79,423.01,5538.0,419.1849,419.1849,418.8481,419.066,5538.0
2024-03-19 12:15:00,422.86,423.18,422.86,423.02,4218.0,418.9174,419.2344,418.9174,419.0759,4218.0
2024-03-19 12:20:00,423.03,423.37,423.01,423.37,6796.0,419.0858,419.4226,419.066,419.4226,6796.0
2024-03-19 12:25:00,423.36,423.49,423.2,423.49,2866.0,419.4127,419.5415,419.2542,419.5415,2866.0
2024-03-19 12:30:00,423.48,423.5,423.14,423.18,12686.0,419.5316,419.5514,419.1948,419.2344,12686.0
2024-03-19 12:35:00,423.29,423.63,423.23,423.6,28388.0,419.3434,419.6802,419.2839,419.6505,28388.0
2024-03-19 12:40:00,423.64,423.99,423.54,423.98,17194.0,419.6901,420.0369,419.5911,420.027,17194.0
2024-03-19 12:45:00,423.99,424.06,423.58,423.59,13483.0,420.0369,420.1062,419.6307,419.6406,13483.0
2024-03-19 12:50:00,423.6,423.72,423.26,423.26,8317.0,419.6505,419.7694,419.3137,419.3137,8317.0
2024-03-19 12:55:00,423.35,423.5,423.18,423.47,5493.0,419.4028,419.5514,419.2344,419.5217,5493.0
2024-03-19 13:00:00,423.57,423.98,423.3,423.3,10085.0,419.6208,420.027,419.3533,419.3533,10085.0
2024-03-19 13:05:00,423.24,423.57,423.06,423.57,4724.0,419.2939,419.6208,419.1155,419.6208,4724.0
2024-03-19 13:10:00,423.42,423.52,423.25,423.42,4872.0,419.4722,419.5712,419.3038,419.4722,4872.0
2024-03-19 13:15:00,423.38,423.48,423.32,423.43,4743.0,419.4325,419.5316,419.3731,419.4821,4743.0
2024-03-19 13:20:00,423.43,423.43,423.24,423.31,3793.0,419.4821,419.4821,419.2939,419.3632,3793.0
2024-03-19 13:25:00,423.3,423.38,423.22,423.32,6669.0,419.3533,419.4325,419.274,419.3731,6669.0
2024-03-19 13:30:00,423.33,423.4,423.25,423.29,6378.0,419.383,419.4524,419.3038,419.3434,6378.0
2024-03-19 13:35:00,423.29,423.29,422.96,423.11,4394.0,419.3434,419.3434,419.0165,419.1651,4394.0
2024-03-19 13:40:00,423.04,423.21,423.03,423.15,2766.0,419.0957,419.2641,419.0858,419.2047,2766.0
2024-03-19 13:45:00,423.15,423.24,422.94,422.99,3578.0,419.2047,419.2939,418.9967,419.0462,3578.0
2024-03-19 13:50:00,422.99,423.05,422.61,422.61,8962.0,419.0462,419.1056,418.6697,418.6697,8962.0
2024-03-19 13:55:00,422.68,422.79,422.61,422.61,6488.0,418.7391,418.8481,418.6697,418.6697,6488.0
2024-03-19 14:00:00,422.65,422.68,422.35,422.48,6193.0,418.7094,418.7391,418.4122,418.5409,6193.0
2024-03-19 14:05:00,422.46,422.74,422.46,422.69,13683.0,418.5211,418.7985,418.5211,418.749,13683.0
2024-03-19 14:10:00,422.65,422.68,422.39,422.39,7532.0,418.7094,418.7391,418.4518,418.4518,7532.0
2024-03-19 14:15:00,422.43,422.86,422.43,422.86,9097.0,418.4914,418.9174,418.4914,418.9174,9097.0
2024-03-19 14:20:00,422.93,423.11,422.93,423.11,2211.0,418.9867,419.1651,418.9867,419.1651,2211.0
2024-03-19 14:25:00,423.18,423.18,423.07,423.14,911.0,419.2344,419.2344,419.1254,419.1948,911.0
2024-03-19 14:30:00,423.14,423.33,423.14,423.31,2230.0,419.1948,419.383,419.1948,419.3632,2230.0
2024-03-19 14:35:00,423.38,423.38,423.16,423.31,5702.0,419.4325,419.4325,419.2146,419.3632,5702.0
2024-03-19 14:40:00,423.25,423.42,423.17,423.17,4546.0,419.3038,419.4722,419.2245,419.2245,4546.0
2024-03-19 14:45:00,423.23,423.23,423.09,423.11,4503.0,419.2839,419.2839,419.1453,419.1651,4503.0
2024-03-19 14:50:00,423.19,423.26,423.03,423.03,2792.0,419.2443,419.3137,419.0858,419.0858,2792.0
2024-03-19 14:55:00,423.0,423.04,422.8,422.98,12672.0,419.0561,419.0957,418.858,419.0363,12672.0
2024-03-19 15:00:00,422.98,423.16,422.98,423.08,5974.0,419.0363,419.2146,419.0363,419.1353,5974.0
2024-03-19 15:05:00,423.08,423.08,422.78,422.85,9266.0,419.1353,419.1353,418.8381,418.9075,9266.0
2024-03-19 15:10:00,422.85,423.19,422.85,423.13,10739.0,418.9075,419.2443,418.9075,419.1849,10739.0
2024-03-19 15:15:00,423.03,423.13,422.9,423.12,5814.0,419.0858,419.1849,418.957,419.175,5814.0
2024-03-19 15:20:00,423.12,423.22,422.97,423.13,16972.0,419.175,419.274,419.0264,419.1849,16972.0
2024-03-19 15:25:00,423.13,423.51,423.12,423.39,36733.0,419.1849,419.5613,419.175,419.4425,36733.0
2024-03-19 15:30:00,423.31,423.46,423.16,423.35,7447.0,419.3632,419.5118,419.2146,419.4028,7447.0
2024-03-19 15:35:00,423.41,423.83,423.31,423.64,6421.0,419.4623,419.8784,419.3632,419.6901,6421.0
2024-03-19 15:40:00,423.76,423.81,423.4,423.54,10636.0,419.809,419.8585,419.4524,419.5911,10636.0
2024-03-19 15:45:00,423.46,423.73,423.36,423.5,11483.0,419.5118,419.7793,419.4127,419.5514,11483.0
2024-03-19 15:50:00,423.57,423.57,423.31,423.42,14164.0,419.6208,419.6208,419.3632,419.4722,14164.0
2024-03-19 15:55:00,423.43,424.04,423.37,424.02,71885.0,419.4821,420.0864,419.4226,420.0666,71885.0
2024-03-20 09:30:00,424.15,425.0,422.77,422.77,28544.0,420.1954,421.0374,418.8282,418.8282,28544.0
2024-03-20 09:35:00,422.54,423.76,422.53,423.72,5932.0,418.6004,419.809,418.5905,419.7694,5932.0
2024-03-20 09:40:00,423.45,424.73,423.23,424.73,7160.0,419.5019,420.77,419.2839,420.77,7160.0
2024-03-20 09:45:00,424.67,424.76,423.98,423.98,5906.0,420.7105,420.7997,420.027,420.027,5906.0
2024-03-20 09:50:00,423.57,424.19,423.16,423.49,3415.0,419.6208,420.235,419.2146,419.5415,3415.0
2024-03-20 09:55:00,423.48,423.87,423.02,423.09,12926.0,419.5316,419.918,419.0759,419.1453,12926.0
2024-03-20 10:00:00,422.96,422.96,421.72,422.18,11788.0,419.0165,419.0165,417.788,418.2437,11788.0
2024-03-20 10:05:00,422.19,422.89,422.19,422.24,3838.0,418.2536,418.9471,418.2536,418.3032,3838.0
2024-03-20 10:10:00,422.42,423.04,422.24,422.96,12916.0,418.4815,419.0957,418.3032,419.0165,12916.0
2024-03-20 10:15:00,423.13,423.61,422.89,422.89,3185.0,419.1849,419.6604,418.9471,418.9471,3185.0
2024-03-20 10:20:00,423.0,423.28,422.37,422.95,4021.0,419.0561,419.3335,418.432,419.0066,4021.0
2024-03-20 10:25:00,422.98,422.98,422.48,422.58,5375.0,419.0363,419.0363,418.5409,418.64,5375.0
2024-03-20 10:30:00,422.56,422.85,422.39,422.85,4005.0,418.6202,418.9075,418.4518,418.9075,4005.0
2024-03-20 10:35:00,422.96,423.07,422.59,422.95,5739.0,419.0165,419.1254,418.6499,419.0066,5739.0
2024-03-20 10:40:00,422.99,423.03,422.53,422.54,5010.0,419.0462,419.0858,418.5905,418.6004,5010.0
2024-03-20 10:45:00,422.22,422.39,422.02,422.35,5658.0,418.2834,418.4518,418.0852,418.4122,5658.0
2024-03-20 10:50:00,422.47,422.47,422.08,422.09,4267.0,418.531,418.531,418.1447,418.1546,4267.0
2024-03-20 10:55:00,422.07,422.72,422.0,422.72,5092.0,418.1348,418.7787,418.0654,418.7787,5092.0
2024-03-20 11:00:00,422.74,422.86,422.47,422.47,2908.0,418.7985,418.9174,418.531,418.531,2908.0
2024-03-20 11:05:00,422.68,422.94,422.62,422.73,2882.0,418.7391,418.9967,418.6796,418.7886,2882.0
2024-03-20 11:10:00,422.81,422.84,422.8,422.84,500.0,418.8679,418.8976,418.858,418.8976,500.0
2024-03-20 11:15:00,422.78,423.01,422.66,422.9,14775.0,418.8381,419.066,418.7193,418.957,14775.0
2024-03-20 11:20:00,422.93,423.25,422.93,423.06,5977.0,418.9867,419.3038,418.9867,419.1155,5977.0
2024-03-20 11:25:00,423.17,423.44,422.96,423.44,2714.0,419.2245,419.492,419.0165,419.492,2714.0
2024-03-20 11:30:00,423.42,423.42,423.21,423.23,3690.0,419.4722,419.4722,419.2641,419.2839,3690.0
2024-03-20 11:35:00,423.24,423.29,423.05,423.15,2390.0,419.2939,419.3434,419.1056,419.2047,2390.0
2024-03-20 11:40:00,423.27,423.57,423.22,423.57,1900.0,419.3236,419.6208,419.274,419.6208,1900.0
2024-03-20 11:45:00,423.54,423.66,423.33,423.52,4589.0,419.5911,419.7099,419.383,419.5712,4589.0
2024-03-20 11:50:00,423.48,423.87,423.41,423.77,6700.0,419.5316,419.918,419.4623,419.8189,6700.0
2024-03-20 11:55:00,423.87,424.23,423.85,424.0,6359.0,419.918,420.2746,419.8982,420.0468,6359.0
2024-03-20 12:00:00,424.04,424.43,424.04,424.33,2084.0,420.0864,420.4728,420.0864,420.3737,2084.0
2024-03-20 12:05:00,424.41,424.58,424.35,424.39,2354.0,420.4529,420.6214,420.3935,420.4331,2354.0
2024-03-20 12:10:00,424.47,424.52,424.11,424.18,7128.0,420.5124,420.5619,420.1557,420.2251,7128.0
2024-03-20 12:15:00,424.08,424.13,423.64,423.77,5962.0,420.126,420.1756,419.6901,419.8189,5962.0
2024-03-20 12:20:00,423.69,423.81,423.69,423.73,1089.0,419.7397,419.8585,419.7397,419.7793,1089.0
2024-03-20 12:25:00,423.9,424.1,423.8,423.85,1416.0,419.9477,420.1458,419.8486,419.8982,1416.0
2024-03-20 12:30:00,423.75,423.81,423.57,423.67,1342.0,419.7991,419.8585,419.6208,419.7198,1342.0
2024-03-20 12:35:00,423.69,423.8,423.68,423.76,1787.0,419.7397,419.8486,419.7298,419.809,1787.0
2024-03-20 12:40:00,423.78,424.0,423.78,423.85,6391.0,419.8288,420.0468,419.8288,419.8982,6391.0
2024-03-20 12:45:00,423.94,423.97,423.8,423.97,902.0,419.9873,420.017,419.8486,420.017,902.0
2024-03-20 12:50:00,423.82,423.84,423.59,423.59,4842.0,419.8684,419.8883,419.6406,419.6406,4842.0
2024-03-20 12:55:00,423.69,424.05,423.56,424.03,14249.0,419.7397,420.0963,419.6109,420.0765,14249.0
2024-03-20 13:00:00,424.03,424.08,423.87,423.87,4331.0,420.0765,420.126,419.918,419.918,4331.0
2024-03-20 13:05:00,423.86,423.86,423.43,423.5,6765.0,419.9081,419.9081,419.4821,419.5514,6765.0
2024-03-20 13:10:00,423.43,423.69,423.27,423.58,8895.0,419.4821,419.7397,419.3236,419.6307,8895.0
2024-03-20 13:15:00,423.64,423.88,423.6,423.8,3494.0,419.6901,419.9279,419.6505,419.8486,3494.0
2024-03-20 13:20:00,423.79,423.81,423.49,423.6,3822.0,419.8387,419.8585,419.5415,419.6505,3822.0
2024-03-20 13:25:00,423.64,423.7,423.58,423.65,1694.0,419.6901,419.7496,419.6307,419.7,1694.0
2024-03-20 13:30:00,423.56,423.77,423.52,423.74,2301.0,419.6109,419.8189,419.5712,419.7892,2301.0
2024-03-20 13:35:00,423.67,423.7,423.32,423.33,6112.0,419.7198,419.7496,419.3731,419.383,6112.0
2024-03-20 13:40:00,423.3,423.3,422.68,422.68,1949.0,419.3533,419.3533,418.7391,418.7391,1949.0
2024-03-20 13:45:00,422.69,423.25,422.68,423.21,3612.0,418.749,419.3038,418.7391,419.2641,3612.0
2024-03-20 13:50:00,423.2,423.27,422.63,422.8,3504.0,419.2542,419.3236,418.6895,418.858,3504.0
2024-03-20 13:55:00,422.75,422.8,422.0,422.01,12295.0,418.8084,418.858,418.0654,418.0753,12295.0
2024-03-20 14:00:00,422.21,424.26,422.21,423.85,22806.0,418.2735,420.3043,418.2735,419.8982,22806.0
2024-03-20 14:05:00,423.87,424.69,423.38,423.62,7640.0,419.918,420.7303,419.4325,419.6703,7640.0
2024-03-20 14:10:00,423.61,424.4,423.6,424.18,3645.0,419.6604,420.443,419.6505,420.2251,3645.0
2024-03-20 14:15:00,424.25,424.26,423.4,423.4,6414.0,420.2944,420.3043,419.4524,419.4524,6414.0
2024-03-20 14:20:00,423.38,423.89,423.27,423.4,4188.0,419.4325,419.9378,419.3236,419.4524,4188.0
2024-03-20 14:25:00,423.55,424.22,423.44,424.22,2257.0,419.601,420.2647,419.492,420.2647,2257.0
2024-03-20 14:30:00,424.4,424.78,423.0,423.0,6757.0,420.443,420.8195,419.0561,419.0561,6757.0
2024-03-20 14:35:00,423.09,424.72,422.64,424.34,21721.0,419.1453,420.7601,418.6994,420.3836,21721.0
2024-03-20 14:40:00,424.38,425.12,424.07,424.4,6241.0,420.4232,421.1563,420.1161,420.443,6241.0
2024-03-20 14:45:00,424.4,425.41,424.38,425.12,12725.0,420.443,421.4436,420.4232,421.1563,12725.0
2024-03-20 14:50:00,425.15,425.24,424.54,424.79,12081.0,421.186,421.2752,420.5817,420.8294,12081.0
2024-03-20 14:55:00,424.79,425.32,424.62,424.77,13968.0,420.8294,421.3545,420.661,420.8096,13968.0
2024-03-20 15:00:00,424.94,425.18,424.53,424.69,5495.0,420.978,421.2158,420.5718,420.7303,5495.0
2024-03-20 15:05:00,424.67,425.16,424.63,424.79,10604.0,420.7105,421.196,420.6709,420.8294,10604.0
2024-03-20 15:10:00,424.68,424.93,424.24,424.63,23180.0,420.7204,420.9681,420.2845,420.6709,23180.0
2024-03-20 15:15:00,424.51,425.1,424.42,425.1,8718.0,420.552,421.1365,420.4629,421.1365,8718.0
2024-03-20 15:20:00,425.12,425.36,424.68,425.35,6004.0,421.1563,421.3941,420.7204,421.3842,6004.0
2024-03-20 15:25:00,425.34,425.7,425.24,425.53,8463.0,421.3743,421.7309,421.2752,421.5625,8463.0
2024-03-20 15:30:00,425.6,425.74,425.46,425.67,7951.0,421.6319,421.7705,421.4932,421.7012,7951.0
2024-03-20 15:35:00,425.74,425.86,425.27,425.77,9296.0,421.7705,421.8894,421.3049,421.8003,9296.0
2024-03-20 15:40:00,425.7,425.85,425.29,425.58,13402.0,421.7309,421.8795,421.3247,421.612,13402.0
2024-03-20 15:45:00,425.57,425.69,424.98,424.98,10178.0,421.6021,421.721,421.0176,421.0176,10178.0
2024-03-20 15:50:00,425.03,425.69,424.97,425.25,14463.0,421.0672,421.721,421.0077,421.2851,14463.0
2024-03-20 15:55:00,425.18,426.06,425.16,426.05,52160.0,421.2158,422.0876,421.196,422.0777,52160.0
2024-03-21 09:30:00,427.35,427.48,426.0,426.73,22079.0,423.3655,423.4943,422.0281,422.7513,22079.0
2024-03-21 09:35:00,426.77,427.63,426.76,427.27,6918.0,422.7909,423.6429,422.781,423.2863,6918.0
2024-03-21 09:40:00,427.32,427.78,427.03,427.38,9043.0,423.3358,423.7915,423.0485,423.3953,9043.0
2024-03-21 09:45:00,427.38,427.38,426.11,426.84,15417.0,423.3953,423.3953,422.1371,422.8603,15417.0
2024-03-21 09:50:00,427.01,427.33,426.76,427.12,17054.0,423.0287,423.3457,422.781,423.1377,17054.0
2024-03-21 09:55:00,427.25,427.6,427.09,427.55,18742.0,423.2665,423.6132,423.108,423.5637,18742.0
2024-03-21 10:00:00,427.46,427.87,427.45,427.65,12383.0,423.4745,423.8807,423.4646,423.6627,12383.0
2024-03-21 10:05:00,427.49,427.87,427.38,427.65,9087.0,423.5042,423.8807,423.3953,423.6627,9087.0
2024-03-21 10:10:00,427.69,428.13,427.65,427.85,17036.0,423.7024,424.1383,423.6627,423.8609,17036.0
2024-03-21 10:15:00,427.85,428.16,427.72,428.16,11193.0,423.8609,424.168,423.7321,424.168,11193.0
2024-03-21 10:20:00,428.03,428.5,428.03,428.14,13522.0,424.0392,424.5048,424.0392,424.1482,13522.0
2024-03-21 10:25:00,428.19,428.79,428.18,428.55,14341.0,424.1977,424.7921,424.1878,424.5543,14341.0
2024-03-21 10:30:00,428.8,428.83,428.39,428.83,18691.0,424.802,424.8317,424.3958,424.8317,18691.0
2024-03-21 10:35:00,428.79,429.31,428.79,429.04,9374.0,424.7921,425.3073,424.7921,425.0398,9374.0
2024-03-21 10:40:00,428.96,429.79,428.96,429.79,9615.0,424.9605,425.7828,424.9605,425.7828,9615.0
2024-03-21 10:45:00,429.8,431.25,429.8,431.01,6341.0,425.7927,427.2292,425.7927,426.9914,6341.0
2024-03-21 10:50:00,430.87,431.01,430.19,430.93,12280.0,426.8527,426.9914,426.1791,426.9122,12280.0
2024-03-21 10:55:00,431.15,431.4,430.73,430.88,10842.0,427.1301,427.3778,426.714,426.8626,10842.0
2024-03-21 11:00:00,430.87,431.23,430.73,430.94,22966.0,426.8527,427.2094,426.714,426.9221,22966.0
2024-03-21 11:05:00,430.8,430.8,429.98,430.18,8753.0,426.7834,426.7834,425.971,426.1691,8753.0
2024-03-21 11:10:00,430.29,430.41,430.18,430.25,5285.0,426.2781,426.397,426.1691,426.2385,5285.0
2024-03-21 11:15:00,430.25,430.43,429.86,430.09,6534.0,426.2385,426.4168,425.8521,426.08,6534.0
2024-03-21 11:20:00,429.98,430.12,429.8,430.12,3847.0,425.971,426.1097,425.7927,426.1097,3847.0
2024-03-21 11:25:00,430.12,430.39,430.0,430.39,3670.0,426.1097,426.3772,425.9908,426.3772,3670.0
2024-03-21 11:30:00,430.28,430.33,430.09,430.21,3853.0,426.2682,426.3178,426.08,426.1989,3853.0
2024-03-21 11:35:00,430.2,430.21,429.94,430.08,4802.0,426.189,426.1989,425.9314,426.0701,4802.0
2024-03-21 11:40:00,430.21,430.25,430.12,430.19,7606.0,426.1989,426.2385,426.1097,426.1791,7606.0
2024-03-21 11:45:00,430.16,430.28,430.09,430.22,4075.0,426.1493,426.2682,426.08,426.2088,4075.0
2024-03-21 11:50:00,430.27,430.82,430.11,430.58,6755.0,426.2583,426.8032,426.0998,426.5654,6755.0
2024-03-21 11:55:00,430.75,431.0,430.7,430.81,6695.0,426.7338,426.9815,426.6843,426.7933,6695.0
2024-03-21 12:00:00,430.78,430.78,430.52,430.52,2179.0,426.7636,426.7636,426.506,426.506,2179.0
2024-03-21 12:05:00,430.58,430.82,430.58,430.75,2470.0,426.5654,426.8032,426.5654,426.7338,2470.0
2024-03-21 12:10:00,430.75,430.79,430.55,430.64,3579.0,426.7338,426.7735,426.5357,426.6249,3579.0
2024-03-21 12:15:00,430.6,430.63,430.46,430.49,2504.0,426.5852,426.615,426.4465,426.4763,2504.0
2024-03-21 12:20:00,430.49,430.59,430.17,430.54,8426.0,426.4763,426.5753,426.1592,426.5258,8426.0
2024-03-21 12:25:00,430.54,430.75,430.54,430.75,2711.0,426.5258,426.7338,426.5258,426.7338,2711.0
2024-03-21 12:30:00,430.53,430.72,430.53,430.65,600.0,426.5159,426.7041,426.5159,426.6348,600.0
2024-03-21 12:35:00,430.66,431.15,430.66,430.96,3954.0,426.6447,427.1301,426.6447,426.9419,3954.0
2024-03-21 12:40:00,430.95,431.13,430.84,430.87,4035.0,426.932,427.1103,426.823,426.8527,4035.0
2024-03-21 12:45:00,430.91,431.11,430.81,431.11,4401.0,426.8923,427.0905,426.7933,427.0905,4401.0
2024-03-21 12:50:00,431.02,431.12,430.92,430.93,2190.0,427.0013,427.1004,426.9022,426.9122,2190.0
2024-03-21 12:55:00,430.97,431.0,430.92,430.97,2000.0,426.9518,426.9815,426.9022,426.9518,2000.0
2024-03-21 13:00:00,430.94,430.95,430.36,430.71,4400.0,426.9221,426.932,426.3475,426.6942,4400.0
2024-03-21 13:05:00,430.71,430.71,430.7,430.7,400.0,426.6942,426.6942,426.6843,426.6843,400.0
2024-03-21 13:10:00,430.8,431.01,430.68,430.99,2568.0,426.7834,426.9914,426.6645,426.9716,2568.0
2024-03-21 13:15:00,430.97,431.03,430.9,431.0,1700.0,426.9518,427.0112,426.8824,426.9815,1700.0
2024-03-21 13:20:00,430.9,430.9,430.53,430.54,5356.0,426.8824,426.8824,426.5159,426.5258,5356.0
2024-03-21 13:25:00,430.51,430.55,430.27,430.29,4245.0,426.4961,426.5357,426.2583,426.2781,4245.0
2024-03-21 13:30:00,430.29,430.34,430.12,430.26,3012.0,426.2781,426.3277,426.1097,426.2484,3012.0
2024-03-21 13:35:00,430.19,430.36,430.19,430.19,800.0,426.1791,426.3475,426.1791,426.1791,800.0
2024-03-21 13:40:00,430.26,430.37,430.14,430.37,1550.0,426.2484,426.3574,426.1295,426.3574,1550.0
2024-03-21 13:45:00,430.4,430.4,430.23,430.25,1883.0,426.3871,426.3871,426.2187,426.2385,1883.0
2024-03-21 13:50:00,430.17,430.26,430.03,430.25,6765.0,426.1592,426.2484,426.0205,426.2385,6765.0
2024-03-21 13:55:00,430.26,430.36,430.26,430.36,1326.0,426.2484,426.3475,426.2484,426.3475,1326.0
2024-03-21 14:00:00,430.28,430.42,430.08,430.22,5764.0,426.2682,426.4069,426.0701,426.2088,5764.0
2024-03-21 14:05:00,430.21,430.25,430.01,430.16,4612.0,426.1989,426.2385,426.0007,426.1493,4612.0
2024-03-21 14:10:00,430.16,430.52,430.16,430.42,4207.0,426.1493,426.506,426.1493,426.4069,4207.0
2024-03-21 14:15:00,430.38,430.72,430.28,430.63,2126.0,426.3673,426.7041,426.2682,426.615,2126.0
2024-03-21 14:20:00,430.63,430.99,430.63,430.72,5728.0,426.615,426.9716,426.615,426.7041,5728.0
2024-03-21 14:25:00,430.78,430.89,430.78,430.83,4059.0,426.7636,426.8725,426.7636,426.8131,4059.0
2024-03-21 14:30:00,430.9,430.9,430.44,430.53,6610.0,426.8824,426.8824,426.4267,426.5159,6610.0
2024-03-21 14:35:00,430.49,430.62,430.32,430.62,7852.0,426.4763,426.605,426.3078,426.605,7852.0
2024-03-21 14:40:00,430.62,430.79,430.51,430.66,5540.0,426.605,426.7735,426.4961,426.6447,5540.0
2024-03-21 14:45:00,430.71,430.77,430.51,430.54,3036.0,426.6942,426.7536,426.4961,426.5258,3036.0
2024-03-21 14:50:00,430.54,430.65,430.44,430.6,8868.0,426.5258,426.6348,426.4267,426.5852,8868.0
2024-03-21 14:55:00,430.49,430.59,430.29,430.4,4193.0,426.4763,426.5753,426.2781,426.3871,4193.0
2024-03-21 15:00:00,430.37,430.47,430.27,430.27,4479.0,426.3574,426.4564,426.2583,426.2583,4479.0
2024-03-21 15:05:00,430.36,430.65,430.35,430.55,4684.0,426.3475,426.6348,426.3376,426.5357,4684.0
2024-03-21 15:10:00,430.64,430.67,430.28,430.28,5260.0,426.6249,426.6546,426.2682,426.2682,5260.0
2024-03-21 15:15:00,430.3,430.31,430.23,430.26,1188.0,426.288,426.2979,426.2187,426.2484,1188.0
2024-03-21 15:20:00,430.17,430.2,429.83,429.96,9801.0,426.1592,426.189,425.8224,425.9512,9801.0
2024-03-21 15:25:00,429.96,430.24,429.96,430.18,5816.0,425.9512,426.2286,425.9512,426.1691,5816.0
2024-03-21 15:30:00,430.14,430.43,430.0,430.05,4984.0,426.1295,426.4168,425.9908,426.0404,4984.0
2024-03-21 15:35:00,429.95,429.99,429.24,429.24,3843.0,425.9413,425.9809,425.2379,425.2379,3843.0
2024-03-21 15:40:00,429.53,429.81,429.43,429.81,3957.0,425.5252,425.8026,425.4261,425.8026,3957.0
2024-03-21 15:45:00,429.83,429.96,429.3,429.4,12315.0,425.8224,425.9512,425.2974,425.3964,12315.0
2024-03-21 15:50:00,429.42,429.45,428.6,428.67,15180.0,425.4162,425.446,424.6039,424.6732,15180.0
2024-03-21 15:55:00,428.63,428.71,428.36,428.56,47801.0,424.6336,424.7129,424.3661,424.5643,47801.0
2024-03-22 09:30:00,429.37,431.09,428.29,428.56,20594.0,425.3667,427.0707,424.2968,424.5643,20594.0
2024-03-22 09:35:00,428.59,429.26,428.38,429.02,6574.0,424.594,425.2577,424.3859,425.02,6574.0
2024-03-22 09:40:00,429.17,429.46,428.05,428.05,3773.0,425.1686,425.4559,424.059,424.059,3773.0
2024-03-22 09:45:00,427.83,428.18,427.56,427.92,4438.0,423.8411,424.1878,423.5736,423.9302,4438.0
2024-03-22 09:50:00,427.76,427.86,426.79,426.8,2822.0,423.7717,423.8708,422.8108,422.8207,2822.0
2024-03-22 09:55:00,426.75,426.93,426.46,426.48,2569.0,422.7711,422.9495,422.4838,422.5036,2569.0
2024-03-22 10:00:00,426.49,426.66,426.05,426.51,5273.0,422.5136,422.682,422.0777,422.5334,5273.0
2024-03-22 10:05:00,426.39,426.39,425.52,425.93,5087.0,422.4145,422.4145,421.5526,421.9588,5087.0
2024-03-22 10:10:00,425.73,425.78,425.26,425.5,7568.0,421.7606,421.8102,421.295,421.5328,7568.0
2024-03-22 10:15:00,425.25,425.54,424.74,424.74,4127.0,421.2851,421.5724,420.7799,420.7799,4127.0
2024-03-22 10:20:00,424.72,424.76,424.1,424.33,5705.0,420.7601,420.7997,420.1458,420.3737,5705.0
2024-03-22 10:25:00,424.3,424.55,423.86,424.47,13449.0,420.344,420.5916,419.9081,420.5124,13449.0
2024-03-22 10:30:00,424.5,424.54,423.91,424.11,4176.0,420.5421,420.5817,419.9576,420.1557,4176.0
2024-03-22 10:35:00,424.28,424.48,423.82,424.26,5813.0,420.3242,420.5223,419.8684,420.3043,5813.0
2024-03-22 10:40:00,424.41,424.57,423.79,424.29,7431.0,420.4529,420.6115,419.8387,420.3341,7431.0
2024-03-22 10:45:00,424.36,424.36,423.5,423.5,3522.0,420.4034,420.4034,419.5514,419.5514,3522.0
2024-03-22 10:50:00,423.5,423.72,423.06,423.08,4927.0,419.5514,419.7694,419.1155,419.1353,4927.0
2024-03-22 10:55:00,423.05,423.17,422.75,422.8,7799.0,419.1056,419.2245,418.8084,418.858,7799.0
2024-03-22 11:00:00,422.81,422.94,422.71,422.71,2514.0,418.8679,418.9967,418.7688,418.7688,2514.0
2024-03-22 11:05:00,422.64,423.03,422.5,422.66,6414.0,418.6994,419.0858,418.5608,418.7193,6414.0
2024-03-22 11:10:00,422.78,423.32,422.78,423.09,4204.0,418.8381,419.3731,418.8381,419.1453,4204.0
2024-03-22 11:15:00,423.11,423.13,422.83,422.99,3076.0,419.1651,419.1849,418.8877,419.0462,3076.0
2024-03-22 11:20:00,422.9,423.2,422.7,423.01,13824.0,418.957,419.2542,418.7589,419.066,13824.0
2024-03-22 11:25:00,422.96,422.96,422.51,422.89,10536.0,419.0165,419.0165,418.5707,418.9471,10536.0
2024-03-22 11:30:00,422.92,422.92,422.55,422.68,11220.0,418.9768,418.9768,418.6103,418.7391,11220.0
2024-03-22 11:35:00,422.8,422.8,422.4,422.58,11803.0,418.858,418.858,418.4617,418.64,11803.0
2024-03-22 11:40:00,422.64,422.81,422.33,422.55,7480.0,418.6994,418.8679,418.3923,418.6103,7480.0
2024-03-22 11:45:00,422.3,422.75,422.3,422.41,5842.0,418.3626,418.8084,418.3626,418.4716,5842.0
2024-03-22 11:50:00,422.41,422.42,421.68,421.98,21625.0,418.4716,418.4815,417.7484,418.0456,21625.0
2024-03-22 11:55:00,421.89,422.28,421.79,422.14,9600.0,417.9564,418.3428,417.8574,418.2041,9600.0
2024-03-22 12:00:00,422.03,422.11,421.74,421.82,6579.0,418.0951,418.1744,417.8078,417.8871,6579.0
2024-03-22 12:05:00,421.73,422.12,421.48,421.74,9302.0,417.7979,418.1843,417.5503,417.8078,9302.0
2024-03-22 12:10:00,421.72,422.06,421.61,421.85,12988.0,417.788,418.1249,417.6791,417.9168,12988.0
2024-03-22 12:15:00,421.85,422.11,421.71,422.05,6684.0,417.9168,418.1744,417.7781,418.115,6684.0
2024-03-22 12:20:00,421.97,422.25,421.95,422.14,4621.0,418.0357,418.3131,418.0159,418.2041,4621.0
2024-03-22 12:25:00,422.11,422.11,421.92,421.98,3078.0,418.1744,418.1744,417.9862,418.0456,3078.0
2024-03-22 12:30:00,422.06,422.39,422.0,422.11,7080.0,418.1249,418.4518,418.0654,418.1744,7080.0
2024-03-22 12:35:00,422.15,422.15,421.78,421.78,5374.0,418.214,418.214,417.8475,417.8475,5374.0
2024-03-22 12:40:00,421.89,421.99,421.66,421.85,3704.0,417.9564,418.0555,417.7286,417.9168,3704.0
2024-03-22 12:45:00,421.95,422.06,421.29,421.56,7355.0,418.0159,418.1249,417.362,417.6295,7355.0
2024-03-22 12:50:00,421.45,421.45,421.22,421.22,5587.0,417.5205,417.5205,417.2927,417.2927,5587.0
2024-03-22 12:55:00,421.36,421.65,421.24,421.55,4616.0,417.4314,417.7187,417.3125,417.6196,4616.0
2024-03-22 13:00:00,421.58,421.67,421.37,421.5,11664.0,417.6493,417.7385,417.4413,417.5701,11664.0
2024-03-22 13:05:00,421.44,421.44,421.24,421.24,3979.0,417.5106,417.5106,417.3125,417.3125,3979.0
2024-03-22 13:10:00,421.19,421.27,420.93,421.08,4862.0,417.263,417.3422,417.0054,417.154,4862.0
2024-03-22 13:15:00,421.27,421.77,421.18,421.58,6060.0,417.3422,417.8376,417.2531,417.6493,6060.0
2024-03-22 13:20:00,421.54,421.66,421.43,421.47,3997.0,417.6097,417.7286,417.5007,417.5404,3997.0
2024-03-22 13:25:00,421.35,421.35,420.95,421.1,5503.0,417.4215,417.4215,417.0252,417.1738,5503.0
2024-03-22 13:30:00,421.09,421.34,421.09,421.1,12484.0,417.1639,417.4116,417.1639,417.1738,12484.0
2024-03-22 13:35:00,421.16,421.17,420.92,421.04,6128.0,417.2332,417.2432,416.9955,417.1144,6128.0
2024-03-22 13:40:00,421.0,421.09,420.92,420.98,2603.0,417.0747,417.1639,416.9955,417.0549,2603.0
2024-03-22 13:45:00,421.04,421.47,421.03,421.29,7319.0,417.1144,417.5404,417.1045,417.362,7319.0
2024-03-22 13:50:00,421.39,421.5,421.38,421.42,2363.0,417.4611,417.5701,417.4512,417.4908,2363.0
2024-03-22 13:55:00,421.43,421.43,420.94,420.94,10814.0,417.5007,417.5007,417.0153,417.0153,10814.0
2024-03-22 14:00:00,421.0,421.08,420.88,420.98,6482.0,417.0747,417.154,416.9559,417.0549,6482.0
2024-03-22 14:05:00,420.98,421.06,420.87,420.87,4282.0,417.0549,417.1342,416.946,416.946,4282.0
2024-03-22 14:10:00,420.89,421.05,420.75,420.75,5509.0,416.9658,417.1243,416.8271,416.8271,5509.0
2024-03-22 14:15:00,420.61,420.7,420.36,420.45,4555.0,416.6884,416.7775,416.4407,416.5299,4555.0
2024-03-22 14:20:00,420.46,420.46,420.26,420.4,2924.0,416.5398,416.5398,416.3416,416.4803,2924.0
2024-03-22 14:25:00,420.58,421.0,420.56,421.0,4301.0,416.6587,417.0747,416.6388,417.0747,4301.0
2024-03-22 14:30:00,421.01,421.01,420.48,420.48,3910.0,417.0846,417.0846,416.5596,416.5596,3910.0
2024-03-22 14:35:00,420.47,420.58,420.39,420.42,1429.0,416.5497,416.6587,416.4704,416.5001,1429.0
2024-03-22 14:40:00,420.41,420.42,420.15,420.2,2482.0,416.4902,416.5001,416.2327,416.2822,2482.0
2024-03-22 14:45:00,420.3,420.68,420.14,420.54,5737.0,416.3813,416.7577,416.2228,416.619,5737.0
2024-03-22 14:50:00,420.52,420.88,420.49,420.77,3910.0,416.5992,416.9559,416.5695,416.8469,3910.0
2024-03-22 14:55:00,420.81,420.86,420.61,420.61,4137.0,416.8865,416.936,416.6884,416.6884,4137.0
2024-03-22 15:00:00,420.62,420.62,420.08,420.08,5754.0,416.6983,416.6983,416.1633,416.1633,5754.0
2024-03-22 15:05:00,420.06,420.29,420.03,420.24,4473.0,416.1435,416.3714,416.1138,416.3218,4473.0
2024-03-22 15:10:00,420.23,420.27,419.72,419.88,10955.0,416.3119,416.3515,415.8067,415.9652,10955.0
2024-03-22 15:15:00,419.9,419.93,419.61,419.85,8330.0,415.985,416.0147,415.6977,415.9355,8330.0
2024-03-22 15:20:00,419.9,420.15,419.82,420.14,8876.0,415.985,416.2327,415.9057,416.2228,8876.0
2024-03-22 15:25:00,420.16,420.26,419.93,419.93,8837.0,416.2426,416.3416,416.0147,416.0147,8837.0
2024-03-22 15:30:00,420.01,420.02,419.48,419.59,9706.0,416.094,416.1039,415.5689,415.6779,9706.0
2024-03-22 15:35:00,419.53,419.97,419.5,419.81,7933.0,415.6184,416.0543,415.5887,415.8958,7933.0
2024-03-22 15:40:00,419.81,420.18,419.73,419.94,13881.0,415.8958,416.2624,415.8166,416.0246,13881.0
2024-03-22 15:45:00,419.94,420.27,419.86,420.09,22041.0,416.0246,416.3515,415.9454,416.1732,22041.0
2024-03-22 15:50:00,420.05,420.16,419.75,419.84,28236.0,416.1336,416.2426,415.8364,415.9256,28236.0
2024-03-22 15:55:00,419.89,419.89,419.01,419.2,60487.0,415.9751,415.9751,415.1033,415.2915,60487.0
2024-03-25 09:30:00,417.44,417.44,412.79,415.41,60460.0,413.5479,413.5479,408.9413,411.5369,60460.0
2024-03-25 09:35:00,414.76,416.98,414.72,416.53,10237.0,410.8929,413.0922,410.8533,412.6464,10237.0
2024-03-25 09:40:00,417.02,417.9,416.4,417.51,10130.0,413.1318,414.0036,412.5176,413.6173,10130.0
2024-03-25 09:45:00,417.09,417.79,416.81,417.15,9930.0,413.2012,413.8947,412.9238,413.2606,9930.0
2024-03-25 09:50:00,417.23,417.66,416.37,416.47,15144.0,413.3399,413.7659,412.4879,412.587,15144.0
2024-03-25 09:55:00,416.47,417.02,415.32,415.97,32909.0,412.587,413.1318,411.4477,412.0916,32909.0
2024-03-25 10:00:00,415.86,416.61,415.01,415.52,14043.0,411.9827,412.7257,411.1406,411.6458,14043.0
2024-03-25 10:05:00,415.77,416.72,414.72,415.31,20373.0,411.8935,412.8346,410.8533,411.4378,20373.0
2024-03-25 10:10:00,415.34,415.89,415.08,415.75,18567.0,411.4675,412.0124,411.2099,411.8737,18567.0
2024-03-25 10:15:00,415.87,416.45,415.7,416.41,8671.0,411.9926,412.5672,411.8242,412.5275,8671.0
2024-03-25 10:20:00,416.49,416.5,415.65,415.67,6749.0,412.6068,412.6167,411.7746,411.7944,6749.0
2024-03-25 10:25:00,415.67,416.53,415.66,416.17,5841.0,411.7944,412.6464,411.7845,412.2898,5841.0
2024-03-25 10:30:00,416.04,416.04,415.55,415.65,6146.0,412.161,412.161,411.6756,411.7746,6146.0
2024-03-25 10:35:00,415.58,416.26,415.47,415.72,6734.0,411.7053,412.3789,411.5963,411.844,6734.0
2024-03-25 10:40:00,415.82,416.08,415.82,415.91,1725.0,411.943,412.2006,411.943,412.0322,1725.0
2024-03-25 10:45:00,415.91,416.11,415.48,415.79,7596.0,412.0322,412.2303,411.6062,411.9133,7596.0
2024-03-25 10:50:00,415.79,416.12,415.7,416.12,3463.0,411.9133,412.2402,411.8242,412.2402,3463.0
2024-03-25 10:55:00,416.45,416.5,416.25,416.41,1839.0,412.5672,412.6167,412.369,412.5275,1839.0
2024-03-25 11:00:00,416.47,416.68,416.1,416.54,2545.0,412.587,412.795,412.2204,412.6563,2545.0
2024-03-25 11:05:00,416.6,417.03,416.53,417.03,1442.0,412.7158,413.1418,412.6464,413.1418,1442.0
2024-03-25 11:10:00,417.01,417.34,416.9,417.34,4450.0,413.1219,413.4489,413.013,413.4489,4450.0
2024-03-25 11:15:00,417.37,417.95,417.37,417.65,7530.0,413.4786,414.0532,413.4786,413.756,7530.0
2024-03-25 11:20:00,417.74,418.25,417.57,418.19,1940.0,413.8451,414.3504,413.6767,414.2909,1940.0
2024-03-25 11:25:00,418.16,418.42,417.84,418.27,4074.0,414.2612,414.5188,413.9442,414.3702,4074.0
2024-03-25 11:30:00,418.07,418.08,417.76,417.98,5584.0,414.1721,414.182,413.8649,414.0829,5584.0
2024-03-25 11:35:00,417.99,418.27,417.61,417.91,12055.0,414.0928,414.3702,413.7163,414.0136,12055.0
2024-03-25 11:40:00,417.71,418.21,417.71,418.17,764.0,413.8154,414.3108,413.8154,414.2711,764.0
2024-03-25 11:45:00,418.03,418.37,417.98,418.37,3933.0,414.1324,414.4693,414.0829,414.4693,3933.0
2024-03-25 11:50:00,418.35,418.42,417.9,418.01,4323.0,414.4494,414.5188,414.0036,414.1126,4323.0
2024-03-25 11:55:00,418.03,418.47,418.03,418.32,3088.0,414.1324,414.5683,414.1324,414.4197,3088.0
2024-03-25 12:00:00,418.4,418.4,418.15,418.28,2407.0,414.499,414.499,414.2513,414.3801,2407.0
2024-03-25 12:05:00,418.32,418.42,418.22,418.42,879.0,414.4197,414.5188,414.3207,414.5188,879.0
2024-03-25 12:10:00,418.42,418.43,417.85,418.01,4686.0,414.5188,414.5287,413.9541,414.1126,4686.0
2024-03-25 12:15:00,418.09,418.13,417.85,418.08,5657.0,414.1919,414.2315,413.9541,414.182,5657.0
2024-03-25 12:20:00,418.02,418.21,417.99,418.13,2327.0,414.1225,414.3108,414.0928,414.2315,2327.0
2024-03-25 12:25:00,418.22,418.22,418.04,418.07,1434.0,414.3207,414.3207,414.1423,414.1721,1434.0
2024-03-25 12:30:00,418.04,418.09,417.81,417.91,7758.0,414.1423,414.1919,413.9145,414.0136,7758.0
2024-03-25 12:35:00,417.92,418.0,417.79,417.84,7347.0,414.0235,414.1027,413.8947,413.9442,7347.0
2024-03-25 12:40:00,417.8,417.86,417.63,417.63,5494.0,413.9046,413.964,413.7362,413.7362,5494.0
2024-03-25 12:45:00,417.55,417.62,417.38,417.42,3137.0,413.6569,413.7263,413.4885,413.5281,3137.0
2024-03-25 12:50:00,417.42,417.55,417.19,417.19,4294.0,413.5281,413.6569,413.3003,413.3003,4294.0
2024-03-25 12:55:00,417.24,417.81,417.17,417.77,5131.0,413.3498,413.9145,413.2804,413.8749,5131.0
2024-03-25 13:00:00,417.71,418.11,417.65,418.04,10538.0,413.8154,414.2117,413.756,414.1423,10538.0
2024-03-25 13:05:00,417.95,418.34,417.95,418.21,8042.0,414.0532,414.4395,414.0532,414.3108,8042.0
2024-03-25 13:10:00,418.32,418.32,418.07,418.17,7309.0,414.4197,414.4197,414.1721,414.2711,7309.0
2024-03-25 13:15:00,418.17,418.17,418.0,418.1,3029.0,414.2711,414.2711,414.1027,414.2018,3029.0
2024-03-25 13:20:00,418.09,418.34,418.03,418.34,7770.0,414.1919,414.4395,414.1324,414.4395,7770.0
2024-03-25 13:25:00,418.33,418.51,418.22,418.45,10413.0,414.4296,414.608,414.3207,414.5485,10413.0
2024-03-25 13:30:00,418.45,418.47,418.37,418.43,3672.0,414.5485,414.5683,414.4693,414.5287,3672.0
2024-03-25 13:35:00,418.42,418.51,418.27,418.51,5362.0,414.5188,414.608,414.3702,414.608,5362.0
2024-03-25 13:40:00,418.51,418.72,418.51,418.71,1378.0,414.608,414.816,414.608,414.8061,1378.0
2024-03-25 13:45:00,418.65,418.7,418.54,418.56,3441.0,414.7467,414.7962,414.6377,414.6575,3441.0
2024-03-25 13:50:00,418.71,418.73,418.67,418.73,2885.0,414.8061,414.8259,414.7665,414.8259,2885.0
2024-03-25 13:55:00,418.67,418.74,418.53,418.74,3489.0,414.7665,414.8358,414.6278,414.8358,3489.0
2024-03-25 14:00:00,418.76,418.84,418.69,418.71,1477.0,414.8556,414.9349,414.7863,414.8061,1477.0
2024-03-25 14:05:00,418.82,418.82,418.47,418.62,3496.0,414.9151,414.9151,414.5683,414.7169,3496.0
2024-03-25 14:10:00,418.62,418.81,418.47,418.57,19548.0,414.7169,414.9052,414.5683,414.6674,19548.0
2024-03-25 14:15:00,418.48,418.51,418.26,418.34,8856.0,414.5782,414.608,414.3603,414.4395,8856.0
2024-03-25 14:20:00,418.35,418.48,418.2,418.21,2795.0,414.4494,414.5782,414.3008,414.3108,2795.0
2024-03-25 14:25:00,418.22,418.4,418.09,418.36,7386.0,414.3207,414.499,414.1919,414.4594,7386.0
2024-03-25 14:30:00,418.41,418.41,418.29,418.34,773.0,414.5089,414.5089,414.39,414.4395,773.0
2024-03-25 14:35:00,418.47,418.71,418.41,418.49,2393.0,414.5683,414.8061,414.5089,414.5881,2393.0
2024-03-25 14:40:00,418.48,418.48,418.06,418.06,2088.0,414.5782,414.5782,414.1622,414.1622,2088.0
2024-03-25 14:45:00,418.03,418.14,417.79,417.79,2507.0,414.1324,414.2414,413.8947,413.8947,2507.0
2024-03-25 14:50:00,417.78,417.78,417.61,417.76,1594.0,413.8848,413.8848,413.7163,413.8649,1594.0
2024-03-25 14:55:00,417.69,417.85,417.65,417.84,4211.0,413.7956,413.9541,413.756,413.9442,4211.0
2024-03-25 15:00:00,417.75,417.95,417.69,417.9,4708.0,413.855,414.0532,413.7956,414.0036,4708.0
2024-03-25 15:05:00,417.9,418.04,417.76,417.92,4276.0,414.0036,414.1423,413.8649,414.0235,4276.0
2024-03-25 15:10:00,417.88,418.46,417.87,418.46,2556.0,413.9838,414.5584,413.9739,414.5584,2556.0
2024-03-25 15:15:00,418.4,418.41,418.16,418.32,3254.0,414.499,414.5089,414.2612,414.4197,3254.0
2024-03-25 15:20:00,418.35,418.62,418.21,418.47,6201.0,414.4494,414.7169,414.3108,414.5683,6201.0
2024-03-25 15:25:00,418.44,418.46,418.21,418.3,4287.0,414.5386,414.5584,414.3108,414.3999,4287.0
2024-03-25 15:30:00,418.18,418.3,418.04,418.04,5028.0,414.281,414.3999,414.1423,414.1423,5028.0
2024-03-25 15:35:00,418.0,418.26,417.82,418.26,3898.0,414.1027,414.3603,413.9244,414.3603,3898.0
2024-03-25 15:40:00,418.35,418.72,418.34,418.58,5797.0,414.4494,414.816,414.4395,414.6773,5797.0
2024-03-25 15:45:00,418.63,418.67,418.05,418.05,7391.0,414.7268,414.7665,414.1522,414.1522,7391.0
2024-03-25 15:50:00,417.95,418.1,417.76,418.01,12685.0,414.0532,414.2018,413.8649,414.1126,12685.0
2024-03-25 15:55:00,418.1,418.51,417.84,418.36,58901.0,414.2018,414.608,413.9442,414.4594,58901.0
2024-03-26 09:30:00,418.94,419.12,417.24,418.28,18905.0,415.0339,415.2123,413.3498,414.3801,18905.0
2024-03-26 09:35:00,418.25,418.32,417.18,417.65,20725.0,414.3504,414.4197,413.2904,413.756,20725.0
2024-03-26 09:40:00,418.07,418.07,417.57,417.9,2566.0,414.1721,414.1721,413.6767,414.0036,2566.0
2024-03-26 09:45:00,417.78,419.16,417.77,419.15,11827.0,413.8848,415.2519,413.8749,415.242,11827.0
2024-03-26 09:50:00,418.72,419.0,418.46,418.58,9705.0,414.816,415.0934,414.5584,414.6773,9705.0
2024-03-26 09:55:00,418.47,418.69,418.25,418.67,10954.0,414.5683,414.7863,414.3504,414.7665,10954.0
2024-03-26 10:00:00,418.69,419.04,418.09,419.04,18291.0,414.7863,415.133,414.1919,415.133,18291.0
2024-03-26 10:05:00,419.09,419.33,419.09,419.22,1856.0,415.1825,415.4203,415.1825,415.3113,1856.0
2024-03-26 10:10:00,419.1,420.02,419.07,420.01,7551.0,415.1925,416.1039,415.1627,416.094,7551.0
2024-03-26 10:15:00,419.89,420.22,419.75,420.03,8332.0,415.9751,416.302,415.8364,416.1138,8332.0
2024-03-26 10:20:00,420.14,420.44,420.14,420.24,3949.0,416.2228,416.52,416.2228,416.3218,3949.0
2024-03-26 10:25:00,420.44,420.67,420.17,420.67,9005.0,416.52,416.7478,416.2525,416.7478,9005.0
2024-03-26 10:30:00,420.37,420.85,420.37,420.7,7475.0,416.4506,416.9261,416.4506,416.7775,7475.0
2024-03-26 10:35:00,420.68,420.68,420.05,420.15,6721.0,416.7577,416.7577,416.1336,416.2327,6721.0
2024-03-26 10:40:00,420.13,421.19,420.07,420.76,11431.0,416.2129,417.263,416.1534,416.837,11431.0
2024-03-26 10:45:00,420.76,420.92,420.23,420.32,11534.0,416.837,416.9955,416.3119,416.4011,11534.0
2024-03-26 10:50:00,420.36,420.49,420.24,420.49,2500.0,416.4407,416.5695,416.3218,416.5695,2500.0
2024-03-26 10:55:00,420.5,420.5,419.68,419.97,20168.0,416.5794,416.5794,415.767,416.0543,20168.0
2024-03-26 11:00:00,419.78,420.17,419.78,420.17,4953.0,415.8661,416.2525,415.8661,416.2525,4953.0
2024-03-26 11:05:00,420.08,420.09,419.94,419.95,4589.0,416.1633,416.1732,416.0246,416.0345,4589.0
2024-03-26 11:10:00,420.08,420.14,419.86,419.87,5203.0,416.1633,416.2228,415.9454,415.9553,5203.0
2024-03-26 11:15:00,419.86,420.39,419.79,420.36,7472.0,415.9454,416.4704,415.876,416.4407,7472.0
2024-03-26 11:20:00,420.38,420.49,420.24,420.25,3355.0,416.4605,416.5695,416.3218,416.3317,3355.0
2024-03-26 11:25:00,420.35,420.35,419.91,420.01,5542.0,416.4308,416.4308,415.9949,416.094,5542.0
2024-03-26 11:30:00,420.06,420.06,419.83,419.97,2601.0,416.1435,416.1435,415.9156,416.0543,2601.0
2024-03-26 11:35:00,419.91,419.97,419.73,419.78,3800.0,415.9949,416.0543,415.8166,415.8661,3800.0
2024-03-26 11:40:00,419.73,419.91,419.46,419.91,15321.0,415.8166,415.9949,415.5491,415.9949,15321.0
2024-03-26 11:45:00,419.91,419.92,419.8,419.85,2900.0,415.9949,416.0048,415.8859,415.9355,2900.0
2024-03-26 11:50:00,419.91,420.07,419.7,419.92,10522.0,415.9949,416.1534,415.7869,416.0048,10522.0
2024-03-26 11:55:00,419.92,420.21,419.91,420.21,2175.0,416.0048,416.2921,415.9949,416.2921,2175.0
2024-03-26 12:00:00,420.11,420.12,419.98,420.07,5120.0,416.193,416.2029,416.0643,416.1534,5120.0
2024-03-26 12:05:00,420.06,420.34,420.04,420.18,4213.0,416.1435,416.4209,416.1237,416.2624,4213.0
2024-03-26 12:10:00,420.12,420.17,419.94,420.0,5069.0,416.2029,416.2525,416.0246,416.0841,5069.0
2024-03-26 12:15:00,420.01,420.11,419.7,419.99,6970.0,416.094,416.193,415.7869,416.0742,6970.0
2024-03-26 12:20:00,419.97,420.1,419.85,419.9,3322.0,416.0543,416.1831,415.9355,415.985,3322.0
2024-03-26 12:25:00,419.73,419.81,419.47,419.54,2200.0,415.8166,415.8958,415.559,415.6284,2200.0
2024-03-26 12:30:00,419.59,419.86,419.59,419.75,6455.0,415.6779,415.9454,415.6779,415.8364,6455.0
2024-03-26 12:35:00,419.87,419.87,419.37,419.51,16531.0,415.9553,415.9553,415.4599,415.5986,16531.0
2024-03-26 12:40:00,419.49,420.02,419.48,420.0,15004.0,415.5788,416.1039,415.5689,416.0841,15004.0
2024-03-26 12:45:00,420.0,420.31,419.87,420.11,5496.0,416.0841,416.3912,415.9553,416.193,5496.0
2024-03-26 12:50:00,420.1,420.17,419.67,419.99,5846.0,416.1831,416.2525,415.7571,416.0742,5846.0
2024-03-26 12:55:00,419.98,420.11,419.98,420.05,2940.0,416.0643,416.193,416.0643,416.1336,2940.0
2024-03-26 13:00:00,420.09,420.47,420.01,420.42,3281.0,416.1732,416.5497,416.094,416.5001,3281.0
2024-03-26 13:05:00,420.47,420.83,420.47,420.68,2452.0,416.5497,416.9063,416.5497,416.7577,2452.0
2024-03-26 13:10:00,420.71,420.77,420.59,420.74,2752.0,416.7874,416.8469,416.6686,416.8172,2752.0
2024-03-26 13:15:00,420.67,420.67,420.44,420.44,3743.0,416.7478,416.7478,416.52,416.52,3743.0
2024-03-26 13:20:00,420.45,420.51,420.38,420.44,1534.0,416.5299,416.5893,416.4605,416.52,1534.0
2024-03-26 13:25:00,420.38,420.5,420.31,420.5,1904.0,416.4605,416.5794,416.3912,416.5794,1904.0
2024-03-26 13:30:00,420.47,420.7,420.47,420.6,5531.0,416.5497,416.7775,416.5497,416.6785,5531.0
2024-03-26 13:35:00,420.56,420.62,420.4,420.4,4068.0,416.6388,416.6983,416.4803,416.4803,4068.0
2024-03-26 13:40:00,420.4,420.47,420.3,420.31,14191.0,416.4803,416.5497,416.3813,416.3912,14191.0
2024-03-26 13:45:00,420.26,420.38,420.23,420.33,2254.0,416.3416,416.4605,416.3119,416.411,2254.0
2024-03-26 13:50:00,420.33,420.4,420.28,420.36,5321.0,416.411,416.4803,416.3615,416.4407,5321.0
2024-03-26 13:55:00,420.4,420.46,420.36,420.4,7926.0,416.4803,416.5398,416.4407,416.4803,7926.0
2024-03-26 14:00:00,420.39,420.86,420.38,420.86,9849.0,416.4704,416.936,416.4605,416.936,9849.0
2024-03-26 14:05:00,420.98,421.0,420.7,420.74,2813.0,417.0549,417.0747,416.7775,416.8172,2813.0
2024-03-26 14:10:00,420.55,420.55,420.18,420.34,2926.0,416.6289,416.6289,416.2624,416.4209,2926.0
2024-03-26 14:15:00,420.27,420.42,420.2,420.24,3506.0,416.3515,416.5001,416.2822,416.3218,3506.0
2024-03-26 14:20:00,420.28,420.29,420.01,420.14,2850.0,416.3615,416.3714,416.094,416.2228,2850.0
2024-03-26 14:25:00,420.14,420.33,420.13,420.17,4238.0,416.2228,416.411,416.2129,416.2525,4238.0
2024-03-26 14:30:00,420.17,420.28,420.1,420.14,1789.0,416.2525,416.3615,416.1831,416.2228,1789.0
2024-03-26 14:35:00,420.13,420.31,420.05,420.05,2048.0,416.2129,416.3912,416.1336,416.1336,2048.0
2024-03-26 14:40:00,420.05,420.34,419.99,420.18,2474.0,416.1336,416.4209,416.0742,416.2624,2474.0
2024-03-26 14:45:00,420.1,420.11,419.98,419.98,2429.0,416.1831,416.193,416.0643,416.0643,2429.0
2024-03-26 14:50:00,419.99,420.18,419.98,420.17,2882.0,416.0742,416.2624,416.0643,416.2525,2882.0
2024-03-26 14:55:00,420.16,420.33,420.16,420.25,4029.0,416.2426,416.411,416.2426,416.3317,4029.0
2024-03-26 15:00:00,420.22,420.39,420.1,420.2,5935.0,416.302,416.4704,416.1831,416.2822,5935.0
2024-03-26 15:05:00,420.11,420.26,420.11,420.19,2754.0,416.193,416.3416,416.193,416.2723,2754.0
2024-03-26 15:10:00,420.26,420.52,420.23,420.43,9297.0,416.3416,416.5992,416.3119,416.5101,9297.0
2024-03-26 15:15:00,420.29,420.4,420.27,420.28,876.0,416.3714,416.4803,416.3515,416.3615,876.0
2024-03-26 15:20:00,420.34,420.34,420.14,420.26,5014.0,416.4209,416.4209,416.2228,416.3416,5014.0
2024-03-26 15:25:00,420.25,420.38,420.08,420.08,4463.0,416.3317,416.4605,416.1633,416.1633,4463.0
2024-03-26 15:30:00,419.96,420.12,419.75,419.84,3685.0,416.0444,416.2029,415.8364,415.9256,3685.0
2024-03-26 15:35:00,419.84,419.96,419.65,419.78,3645.0,415.9256,416.0444,415.7373,415.8661,3645.0
2024-03-26 15:40:00,419.81,420.12,419.81,419.85,3778.0,415.8958,416.2029,415.8958,415.9355,3778.0
2024-03-26 15:45:00,419.86,419.99,419.37,419.37,8476.0,415.9454,416.0742,415.4599,415.4599,8476.0
2024-03-26 15:50:00,419.29,419.86,419.15,419.86,18779.0,415.3807,415.9454,415.242,415.9454,18779.0
2024-03-26 15:55:00,419.84,419.92,419.07,419.42,80562.0,415.9256,416.0048,415.1627,415.5095,80562.0
2024-03-27 09:30:00,422.96,423.1,420.9,420.9,19234.0,419.0165,419.1552,416.9757,416.9757,19234.0
2024-03-27 09:35:00,421.32,422.36,420.96,421.98,9487.0,417.3918,418.4221,417.0351,418.0456,9487.0
2024-03-27 09:40:00,421.82,422.03,421.52,422.03,4721.0,417.8871,418.0951,417.5899,418.0951,4721.0
2024-03-27 09:45:00,422.38,422.4,421.41,421.59,4102.0,418.4419,418.4617,417.4809,417.6592,4102.0
2024-03-27 09:50:00,421.41,421.41,420.58,420.59,5600.0,417.4809,417.4809,416.6587,416.6686,5600.0
2024-03-27 09:55:00,420.69,421.4,420.53,421.12,7340.0,416.7676,417.471,416.6091,417.1936,7340.0
2024-03-27 10:00:00,421.36,421.37,420.06,420.84,3772.0,417.4314,417.4413,416.1435,416.9162,3772.0
2024-03-27 10:05:00,420.91,421.64,420.73,421.61,7362.0,416.9856,417.7088,416.8073,417.6791,7362.0
2024-03-27 10:10:00,421.45,421.55,421.09,421.51,3462.0,417.5205,417.6196,417.1639,417.58,3462.0
2024-03-27 10:15:00,421.37,421.7,421.34,421.37,2977.0,417.4413,417.7682,417.4116,417.4413,2977.0
2024-03-27 10:20:00,421.3,421.3,420.14,420.14,1600.0,417.3719,417.3719,416.2228,416.2228,1600.0
2024-03-27 10:25:00,420.2,420.96,420.2,420.42,4354.0,416.2822,417.0351,416.2822,416.5001,4354.0
2024-03-27 10:30:00,420.37,420.68,420.21,420.38,1643.0,416.4506,416.7577,416.2921,416.4605,1643.0
2024-03-27 10:35:00,420.24,420.72,420.23,420.56,13637.0,416.3218,416.7974,416.3119,416.6388,13637.0
2024-03-27 10:40:00,420.4,420.73,420.0,420.08,7600.0,416.4803,416.8073,416.0841,416.1633,7600.0
2024-03-27 10:45:00,420.02,420.14,419.55,419.77,3024.0,416.1039,416.2228,415.6383,415.8562,3024.0
2024-03-27 10:50:00,419.75,419.75,419.34,419.34,1902.0,415.8364,415.8364,415.4302,415.4302,1902.0
2024-03-27 10:55:00,419.49,419.68,419.48,419.48,810.0,415.5788,415.767,415.5689,415.5689,810.0
2024-03-27 11:00:00,419.49,419.89,419.49,419.89,1478.0,415.5788,415.9751,415.5788,415.9751,1478.0
2024-03-27 11:05:00,419.98,420.17,419.97,420.17,1830.0,416.0643,416.2525,416.0543,416.2525,1830.0
2024-03-27 11:10:00,420.09,420.09,419.59,419.83,1114.0,416.1732,416.1732,415.6779,415.9156,1114.0
2024-03-27 11:15:00,419.84,419.94,419.72,419.81,1500.0,415.9256,416.0246,415.8067,415.8958,1500.0
2024-03-27 11:20:00,419.86,420.15,419.85,420.15,2238.0,415.9454,416.2327,415.9355,416.2327,2238.0
2024-03-27 11:25:00,420.1,420.18,419.92,419.98,1914.0,416.1831,416.2624,416.0048,416.0643,1914.0
2024-03-27 11:30:00,419.93,419.96,419.65,419.76,7364.0,416.0147,416.0444,415.7373,415.8463,7364.0
2024-03-27 11:35:00,419.7,419.7,419.35,419.63,2920.0,415.7869,415.7869,415.4401,415.7175,2920.0
2024-03-27 11:40:00,419.52,419.9,419.32,419.89,6926.0,415.6085,415.985,415.4104,415.9751,6926.0
2024-03-27 11:45:00,419.99,419.99,419.51,419.58,1941.0,416.0742,416.0742,415.5986,415.668,1941.0
2024-03-27 11:50:00,419.53,419.53,419.27,419.39,2706.0,415.6184,415.6184,415.3609,415.4798,2706.0
2024-03-27 11:55:00,419.4,419.41,418.85,418.89,5359.0,415.4897,415.4996,414.9448,414.9844,5359.0
2024-03-27 12:00:00,418.88,419.06,418.79,418.95,9206.0,414.9745,415.1528,414.8853,415.0439,9206.0
2024-03-27 12:05:00,418.93,419.03,418.85,418.92,1908.0,415.024,415.1231,414.9448,415.0141,1908.0
2024-03-27 12:10:00,418.94,419.03,418.77,418.77,3682.0,415.0339,415.1231,414.8655,414.8655,3682.0
2024-03-27 12:15:00,418.72,419.25,418.67,419.25,4238.0,414.816,415.3411,414.7665,415.3411,4238.0
2024-03-27 12:20:00,419.11,419.83,419.03,419.56,8835.0,415.2024,415.9156,415.1231,415.6482,8835.0
2024-03-27 12:25:00,419.63,419.63,419.34,419.4,3569.0,415.7175,415.7175,415.4302,415.4897,3569.0
2024-03-27 12:30:00,419.35,419.67,419.35,419.55,5599.0,415.4401,415.7571,415.4401,415.6383,5599.0
2024-03-27 12:35:00,419.67,419.67,419.12,419.12,7463.0,415.7571,415.7571,415.2123,415.2123,7463.0
2024-03-27 12:40:00,419.06,419.19,418.85,418.98,7975.0,415.1528,415.2816,414.9448,415.0736,7975.0
2024-03-27 12:45:00,419.06,419.14,418.92,419.04,10562.0,415.1528,415.2321,415.0141,415.133,10562.0
2024-03-27 12:50:00,419.13,419.19,418.99,418.99,7951.0,415.2222,415.2816,415.0835,415.0835,7951.0
2024-03-27 12:55:00,418.96,418.96,418.71,418.9,5321.0,415.0538,415.0538,414.8061,414.9943,5321.0
2024-03-27 13:00:00,418.77,419.18,418.77,419.09,5709.0,414.8655,415.2717,414.8655,415.1825,5709.0
2024-03-27 13:05:00,419.08,419.15,418.93,418.97,4422.0,415.1726,415.242,415.024,415.0637,4422.0
2024-03-27 13:10:00,418.95,419.38,418.94,419.28,9757.0,415.0439,415.4698,415.0339,415.3708,9757.0
2024-03-27 13:15:00,419.28,419.47,419.25,419.39,6352.0,415.3708,415.559,415.3411,415.4798,6352.0
2024-03-27 13:20:00,419.33,419.73,419.33,419.73,3978.0,415.4203,415.8166,415.4203,415.8166,3978.0
2024-03-27 13:25:00,419.62,419.8,419.52,419.72,1704.0,415.7076,415.8859,415.6085,415.8067,1704.0
2024-03-27 13:30:00,419.73,419.79,419.46,419.46,2483.0,415.8166,415.876,415.5491,415.5491,2483.0
2024-03-27 13:35:00,419.6,419.62,419.5,419.5,2012.0,415.6878,415.7076,415.5887,415.5887,2012.0
2024-03-27 13:40:00,419.42,419.52,419.3,419.3,3975.0,415.5095,415.6085,415.3906,415.3906,3975.0
2024-03-27 13:45:00,419.33,419.4,419.22,419.22,2966.0,415.4203,415.4897,415.3113,415.3113,2966.0
2024-03-27 13:50:00,419.14,419.15,419.01,419.03,1708.0,415.2321,415.242,415.1033,415.1231,1708.0
2024-03-27 13:55:00,419.03,419.17,418.8,418.8,5522.0,415.1231,415.2618,414.8953,414.8953,5522.0
2024-03-27 14:00:00,418.92,419.2,418.91,419.12,10404.0,415.0141,415.2915,415.0042,415.2123,10404.0
2024-03-27 14:05:00,419.24,419.66,419.17,419.65,6507.0,415.3311,415.7472,415.2618,415.7373,6507.0
2024-03-27 14:10:00,419.62,419.82,419.52,419.77,1419.0,415.7076,415.9057,415.6085,415.8562,1419.0
2024-03-27 14:15:00,419.73,420.0,419.73,419.91,4524.0,415.8166,416.0841,415.8166,415.9949,4524.0
2024-03-27 14:20:00,419.86,419.97,419.85,419.93,1464.0,415.9454,416.0543,415.9355,416.0147,1464.0
2024-03-27 14:25:00,419.84,420.07,419.84,420.01,3265.0,415.9256,416.1534,415.9256,416.094,3265.0
2024-03-27 14:30:00,420.06,420.16,419.99,420.04,1143.0,416.1435,416.2426,416.0742,416.1237,1143.0
2024-03-27 14:35:00,419.9,420.0,419.78,419.95,1780.0,415.985,416.0841,415.8661,416.0345,1780.0
2024-03-27 14:40:00,419.8,420.03,419.76,419.94,3526.0,415.8859,416.1138,415.8463,416.0246,3526.0
2024-03-27 14:45:00,419.81,419.94,419.78,419.82,2400.0,415.8958,416.0246,415.8661,415.9057,2400.0
2024-03-27 14:50:00,419.73,419.74,419.72,419.72,290.0,415.8166,415.8265,415.8067,415.8067,290.0
2024-03-27 14:55:00,419.72,420.0,419.64,419.86,4881.0,415.8067,416.0841,415.7274,415.9454,4881.0
2024-03-27 15:00:00,419.79,419.9,419.67,419.9,2399.0,415.876,415.985,415.7571,415.985,2399.0
2024-03-27 15:05:00,419.9,420.32,419.87,420.02,2334.0,415.985,416.4011,415.9553,416.1039,2334.0
2024-03-27 15:10:00,420.01,420.01,419.73,419.87,3086.0,416.094,416.094,415.8166,415.9553,3086.0
2024-03-27 15:15:00,419.78,419.84,419.7,419.77,1818.0,415.8661,415.9256,415.7869,415.8562,1818.0
2024-03-27 15:20:00,419.74,420.13,419.73,420.09,11140.0,415.8265,416.2129,415.8166,416.1732,11140.0
2024-03-27 15:25:00,420.11,420.9,420.06,420.66,21036.0,416.193,416.9757,416.1435,416.7379,21036.0
2024-03-27 15:30:00,420.82,421.26,420.8,420.83,9394.0,416.8964,417.3323,416.8766,416.9063,9394.0
2024-03-27 15:35:00,420.89,421.78,420.88,421.71,9389.0,416.9658,417.8475,416.9559,417.7781,9389.0
2024-03-27 15:40:00,421.62,421.71,421.44,421.59,23316.0,417.689,417.7781,417.5106,417.6592,23316.0
2024-03-27 15:45:00,421.59,421.6,421.39,421.45,34039.0,417.6592,417.6691,417.4611,417.5205,34039.0
2024-03-27 15:50:00,421.45,422.33,421.36,422.32,54681.0,417.5205,418.3923,417.4314,418.3824,54681.0
2024-03-27 15:55:00,422.33,423.48,422.04,422.81,76134.0,418.3923,419.5316,418.105,418.8679,76134.0
2024-03-28 09:30:00,424.52,425.41,423.01,423.48,19869.0,420.5619,421.4436,419.066,419.5316,19869.0
2024-03-28 09:35:00,422.82,423.7,422.65,423.19,10888.0,418.8778,419.7496,418.7094,419.2443,10888.0
2024-03-28 09:40:00,422.79,423.03,422.37,422.91,4905.0,418.8481,419.0858,418.432,418.9669,4905.0
2024-03-28 09:45:00,423.14,423.31,422.68,423.01,6093.0,419.1948,419.3632,418.7391,419.066,6093.0
2024-03-28 09:50:00,423.17,423.42,422.94,423.13,6718.0,419.2245,419.4722,418.9967,419.1849,6718.0
2024-03-28 09:55:00,423.05,423.85,422.95,423.75,8039.0,419.1056,419.8982,419.0066,419.7991,8039.0
2024-03-28 10:00:00,423.63,424.08,423.42,424.05,12582.0,419.6802,420.126,419.4722,420.0963,12582.0
2024-03-28 10:05:00,424.0,424.12,423.74,423.97,22602.0,420.0468,420.1657,419.7892,420.017,22602.0
2024-03-28 10:10:00,424.0,424.66,423.89,423.89,11977.0,420.0468,420.7006,419.9378,419.9378,11977.0
2024-03-28 10:15:00,423.92,424.0,423.51,423.58,3835.0,419.9675,420.0468,419.5613,419.6307,3835.0
2024-03-28 10:20:00,423.76,423.86,423.0,423.0,4503.0,419.809,419.9081,419.0561,419.0561,4503.0
2024-03-28 10:25:00,423.1,423.56,423.07,423.31,5696.0,419.1552,419.6109,419.1254,419.3632,5696.0
2024-03-28 10:30:00,423.34,423.34,422.54,422.84,7030.0,419.3929,419.3929,418.6004,418.8976,7030.0
2024-03-28 10:35:00,422.84,423.21,422.84,423.08,5721.0,418.8976,419.2641,418.8976,419.1353,5721.0
2024-03-28 10:40:00,423.19,423.63,423.08,423.6,3122.0,419.2443,419.6802,419.1353,419.6505,3122.0
2024-03-28 10:45:00,423.51,423.62,422.89,422.98,2777.0,419.5613,419.6703,418.9471,419.0363,2777.0
2024-03-28 10:50:00,422.85,423.14,422.59,422.87,7505.0,418.9075,419.1948,418.6499,418.9273,7505.0
2024-03-28 10:55:00,422.93,423.21,422.93,423.15,14431.0,418.9867,419.2641,418.9867,419.2047,14431.0
2024-03-28 11:00:00,423.16,424.03,422.66,423.86,42511.0,419.2146,420.0765,418.7193,419.9081,42511.0
2024-03-28 11:05:00,423.89,423.91,423.45,423.73,11380.0,419.9378,419.9576,419.5019,419.7793,11380.0
2024-03-28 11:10:00,423.65,424.1,423.48,424.1,15121.0,419.7,420.1458,419.5316,420.1458,15121.0
2024-03-28 11:15:00,424.12,425.28,424.11,425.28,12477.0,420.1657,421.3148,420.1557,421.3148,12477.0
2024-03-28 11:20:00,425.36,425.36,424.8,424.89,12645.0,421.3941,421.3941,420.8393,420.9285,12645.0
2024-03-28 11:25:00,425.02,425.15,424.56,424.8,12561.0,421.0573,421.186,420.6015,420.8393,12561.0
2024-03-28 11:30:00,424.89,425.2,424.79,424.9,9821.0,420.9285,421.2356,420.8294,420.9384,9821.0
2024-03-28 11:35:00,425.05,425.2,424.69,425.08,9748.0,421.087,421.2356,420.7303,421.1167,9748.0
2024-03-28 11:40:00,425.16,425.95,425.07,425.79,19118.0,421.196,421.9786,421.1068,421.8201,19118.0
2024-03-28 11:45:00,425.83,426.36,425.75,426.27,6105.0,421.8597,422.3848,421.7805,422.2956,6105.0
2024-03-28 11:50:00,426.24,426.51,426.01,426.01,6439.0,422.2659,422.5334,422.038,422.038,6439.0
2024-03-28 11:55:00,426.0,426.26,426.0,426.19,5327.0,422.0281,422.2857,422.0281,422.2164,5327.0
2024-03-28 12:00:00,426.14,426.14,425.66,425.88,5291.0,422.1668,422.1668,421.6913,421.9092,5291.0
2024-03-28 12:05:00,425.88,426.5,425.88,426.47,8199.0,421.9092,422.5235,421.9092,422.4937,8199.0
2024-03-28 12:10:00,426.58,426.61,425.86,425.86,11497.0,422.6027,422.6324,421.8894,421.8894,11497.0
2024-03-28 12:15:00,425.82,426.04,425.8,425.84,6077.0,421.8498,422.0677,421.83,421.8696,6077.0
2024-03-28 12:20:00,425.83,426.35,425.82,426.22,9148.0,421.8597,422.3749,421.8498,422.2461,9148.0
2024-03-28 12:25:00,426.22,426.82,426.2,426.39,10102.0,422.2461,422.8405,422.2263,422.4145,10102.0
2024-03-28 12:30:00,426.24,426.26,425.59,425.88,11952.0,422.2659,422.2857,421.6219,421.9092,11952.0
2024-03-28 12:35:00,425.84,425.93,425.74,425.82,2153.0,421.8696,421.9588,421.7705,421.8498,2153.0
2024-03-28 12:40:00,425.86,425.86,425.35,425.35,1853.0,421.8894,421.8894,421.3842,421.3842,1853.0
2024-03-28 12:45:00,425.35,425.56,425.1,425.1,6477.0,421.3842,421.5922,421.1365,421.1365,6477.0
2024-03-28 12:50:00,425.07,425.33,424.83,424.83,5498.0,421.1068,421.3644,420.869,420.869,5498.0
2024-03-28 12:55:00,424.9,425.15,424.83,425.15,3466.0,420.9384,421.186,420.869,421.186,3466.0
2024-03-28 13:00:00,425.2,425.2,424.59,424.64,4136.0,421.2356,421.2356,420.6313,420.6808,4136.0
2024-03-28 13:05:00,424.7,424.84,424.58,424.84,2196.0,420.7402,420.8789,420.6214,420.8789,2196.0
2024-03-28 13:10:00,424.84,424.84,424.65,424.71,1595.0,420.8789,420.8789,420.6907,420.7501,1595.0
2024-03-28 13:15:00,424.72,424.84,424.64,424.84,2107.0,420.7601,420.8789,420.6808,420.8789,2107.0
2024-03-28 13:20:00,424.75,424.95,424.69,424.88,4561.0,420.7898,420.9879,420.7303,420.9186,4561.0
2024-03-28 13:25:00,424.91,425.23,424.88,425.12,3907.0,420.9483,421.2653,420.9186,421.1563,3907.0
2024-03-28 13:30:00,425.07,425.07,424.54,424.54,3058.0,421.1068,421.1068,420.5817,420.5817,3058.0
2024-03-28 13:35:00,424.52,424.98,424.47,424.84,4326.0,420.5619,421.0176,420.5124,420.8789,4326.0
2024-03-28 13:40:00,424.84,424.91,424.68,424.69,2693.0,420.8789,420.9483,420.7204,420.7303,2693.0
2024-03-28 13:45:00,424.77,424.77,424.33,424.55,8007.0,420.8096,420.8096,420.3737,420.5916,8007.0
2024-03-28 13:50:00,424.6,424.84,424.5,424.54,1560.0,420.6412,420.8789,420.5421,420.5817,1560.0
2024-03-28 13:55:00,424.51,424.68,424.46,424.66,3789.0,420.552,420.7204,420.5025,420.7006,3789.0
2024-03-28 14:00:00,424.56,424.67,424.47,424.53,2517.0,420.6015,420.7105,420.5124,420.5718,2517.0
2024-03-28 14:05:00,424.63,424.81,424.52,424.81,5415.0,420.6709,420.8492,420.5619,420.8492,5415.0
2024-03-28 14:10:00,424.91,425.06,424.84,424.87,2435.0,420.9483,421.0969,420.8789,420.9087,2435.0
2024-03-28 14:15:00,424.78,424.91,424.77,424.91,1697.0,420.8195,420.9483,420.8096,420.9483,1697.0
2024-03-28 14:20:00,424.92,425.0,424.78,424.82,5259.0,420.9582,421.0374,420.8195,420.8591,5259.0
2024-03-28 14:25:00,424.88,424.91,424.56,424.58,5403.0,420.9186,420.9483,420.6015,420.6214,5403.0
2024-03-28 14:30:00,424.62,424.68,424.48,424.6,3849.0,420.661,420.7204,420.5223,420.6412,3849.0
2024-03-28 14:35:00,424.59,425.31,424.57,425.31,28185.0,420.6313,421.3446,420.6115,421.3446,28185.0
2024-03-28 14:40:00,425.12,425.35,424.74,425.35,16058.0,421.1563,421.3842,420.7799,421.3842,16058.0
2024-03-28 14:45:00,425.55,425.7,425.49,425.64,17340.0,421.5823,421.7309,421.5229,421.6715,17340.0
2024-03-28 14:50:00,425.65,425.91,425.58,425.81,2529.0,421.6814,421.939,421.612,421.8399,2529.0
2024-03-28 14:55:00,425.94,426.08,425.62,426.08,23330.0,421.9687,422.1074,421.6517,422.1074,23330.0
2024-03-28 15:00:00,425.87,426.7,425.87,426.18,6152.0,421.8993,422.7216,421.8993,422.2064,6152.0
2024-03-28 15:05:00,426.19,426.69,426.17,426.69,4048.0,422.2164,422.7117,422.1965,422.7117,4048.0
2024-03-28 15:10:00,426.8,427.12,426.75,426.99,4221.0,422.8207,423.1377,422.7711,423.0089,4221.0
2024-03-28 15:15:00,427.12,427.16,426.52,426.6,10958.0,423.1377,423.1773,422.5433,422.6225,10958.0
2024-03-28 15:20:00,426.6,426.77,426.38,426.53,12808.0,422.6225,422.7909,422.4046,422.5532,12808.0
2024-03-28 15:25:00,426.53,426.89,426.34,426.89,33248.0,422.5532,422.9098,422.365,422.9098,33248.0
2024-03-28 15:30:00,426.8,426.94,426.17,426.47,10496.0,422.8207,422.9594,422.1965,422.4937,10496.0
2024-03-28 15:35:00,426.45,426.46,426.05,426.07,9844.0,422.4739,422.4838,422.0777,422.0975,9844.0
2024-03-28 15:40:00,426.23,426.35,425.97,426.09,10098.0,422.256,422.3749,421.9984,422.1173,10098.0
2024-03-28 15:45:00,426.04,426.41,425.89,426.28,10147.0,422.0677,422.4343,421.9191,422.3055,10147.0
2024-03-28 15:50:00,426.06,426.08,425.54,426.03,19803.0,422.0876,422.1074,421.5724,422.0578,19803.0
2024-03-28 15:55:00,426.03,426.35,424.88,425.23,222460.0,422.0578,422.3749,420.9186,421.2653,222460.0
2024-04-01 09:30:00,429.09,431.16,427.45,427.72,74787.0,425.0893,427.14,423.4646,423.7321,74787.0
2024-04-01 09:35:00,427.8,428.89,427.11,428.89,33746.0,423.8113,424.8912,423.1278,424.8912,33746.0
2024-04-01 09:40:00,428.82,429.93,428.79,429.22,20834.0,424.8218,425.9215,424.7921,425.2181,20834.0
2024-04-01 09:45:00,429.22,429.63,427.91,427.98,29467.0,425.2181,425.6243,423.9203,423.9897,29467.0
2024-04-01 09:50:00,427.98,428.26,427.64,428.18,7885.0,423.9897,424.2671,423.6528,424.1878,7885.0
2024-04-01 09:55:00,428.0,428.31,427.79,428.21,8230.0,424.0095,424.3166,423.8014,424.2175,8230.0
2024-04-01 10:00:00,427.94,428.2,427.32,427.4,13005.0,423.95,424.2076,423.3358,423.4151,13005.0
2024-04-01 10:05:00,427.39,428.5,427.39,428.4,36057.0,423.4052,424.5048,423.4052,424.4057,36057.0
2024-04-01 10:10:00,428.4,429.64,428.09,429.37,20866.0,424.4057,425.6342,424.0986,425.3667,20866.0
2024-04-01 10:15:00,429.49,429.95,428.92,429.1,17993.0,425.4856,425.9413,424.9209,425.0992,17993.0
2024-04-01 10:20:00,428.95,429.05,428.54,428.54,10957.0,424.9506,425.0497,424.5444,424.5444,10957.0
2024-04-01 10:25:00,428.42,428.82,428.33,428.67,8286.0,424.4256,424.8218,424.3364,424.6732,8286.0
2024-04-01 10:30:00,428.63,428.63,427.8,427.89,5844.0,424.6336,424.6336,423.8113,423.9005,5844.0
2024-04-01 10:35:00,427.79,427.94,427.42,427.69,4409.0,423.8014,423.95,423.4349,423.7024,4409.0
2024-04-01 10:40:00,427.81,428.18,427.81,428.08,5864.0,423.8212,424.1878,423.8212,424.0887,5864.0
2024-04-01 10:45:00,428.08,428.26,427.92,428.18,6389.0,424.0887,424.2671,423.9302,424.1878,6389.0
2024-04-01 10:50:00,428.27,428.62,428.24,428.57,9843.0,424.277,424.6237,424.2472,424.5742,9843.0
2024-04-01 10:55:00,428.48,428.69,428.19,428.38,7020.0,424.485,424.693,424.1977,424.3859,7020.0
2024-04-01 11:00:00,428.43,428.77,428.26,428.69,12878.0,424.4355,424.7723,424.2671,424.693,12878.0
2024-04-01 11:05:00,428.69,429.04,428.55,428.75,7774.0,424.693,425.0398,424.5543,424.7525,7774.0
2024-04-01 11:10:00,428.7,429.21,428.63,429.18,6175.0,424.7029,425.2082,424.6336,425.1785,6175.0
2024-04-01 11:15:00,429.17,429.23,428.71,428.81,17054.0,425.1686,425.228,424.7129,424.8119,17054.0
2024-04-01 11:20:00,428.85,429.2,428.75,429.1,7884.0,424.8515,425.1983,424.7525,425.0992,7884.0
2024-04-01 11:25:00,429.13,429.15,428.46,428.61,10685.0,425.1289,425.1488,424.4652,424.6138,10685.0
2024-04-01 11:30:00,428.61,428.74,428.39,428.5,4092.0,424.6138,424.7426,424.3958,424.5048,4092.0
2024-04-01 11:35:00,428.5,428.5,427.86,427.88,6704.0,424.5048,424.5048,423.8708,423.8906,6704.0
2024-04-01 11:40:00,427.8,427.86,427.39,427.54,9889.0,423.8113,423.8708,423.4052,423.5538,9889.0
2024-04-01 11:45:00,427.52,429.0,427.52,429.0,92702.0,423.5339,425.0002,423.5339,425.0002,92702.0
2024-04-01 11:50:00,429.0,429.31,428.87,429.18,7853.0,425.0002,425.3073,424.8714,425.1785,7853.0
2024-04-01 11:55:00,429.44,429.45,429.04,429.16,5838.0,425.436,425.446,425.0398,425.1587,5838.0
2024-04-01 12:00:00,429.15,429.48,429.15,429.48,2548.0,425.1488,425.4757,425.1488,425.4757,2548.0
2024-04-01 12:05:00,429.53,429.53,429.25,429.25,5139.0,425.5252,425.5252,425.2478,425.2478,5139.0
2024-04-01 12:10:00,429.25,429.27,428.91,428.91,7698.0,425.2478,425.2676,424.911,424.911,7698.0
2024-04-01 12:15:00,428.92,428.92,428.5,428.52,4106.0,424.9209,424.9209,424.5048,424.5246,4106.0
2024-04-01 12:20:00,428.4,428.67,428.28,428.56,8862.0,424.4057,424.6732,424.2869,424.5643,8862.0
2024-04-01 12:25:00,428.58,428.6,428.45,428.49,4972.0,424.5841,424.6039,424.4553,424.4949,4972.0
2024-04-01 12:30:00,428.41,428.86,428.41,428.8,21754.0,424.4157,424.8615,424.4157,424.802,21754.0
2024-04-01 12:35:00,428.78,429.0,428.78,428.9,8414.0,424.7822,425.0002,424.7822,424.9011,8414.0
2024-04-01 12:40:00,428.9,429.09,428.83,428.92,6264.0,424.9011,425.0893,424.8317,424.9209,6264.0
2024-04-01 12:45:00,428.84,428.87,428.43,428.63,4545.0,424.8416,424.8714,424.4355,424.6336,4545.0
2024-04-01 12:50:00,428.68,428.68,428.18,428.19,5337.0,424.6831,424.6831,424.1878,424.1977,5337.0
2024-04-01 12:55:00,428.19,428.55,428.07,428.36,5335.0,424.1977,424.5543,424.0788,424.3661,5335.0
2024-04-01 13:00:00,428.37,428.37,427.93,427.93,4749.0,424.376,424.376,423.9401,423.9401,4749.0
2024-04-01 13:05:00,427.98,428.11,427.73,427.84,6655.0,423.9897,424.1184,423.742,423.851,6655.0
2024-04-01 13:10:00,427.92,428.09,427.86,427.99,5091.0,423.9302,424.0986,423.8708,423.9996,5091.0
2024-04-01 13:15:00,427.98,428.03,427.83,427.94,2855.0,423.9897,424.0392,423.8411,423.95,2855.0
2024-04-01 13:20:00,427.95,428.03,427.76,427.76,7061.0,423.9599,424.0392,423.7717,423.7717,7061.0
2024-04-01 13:25:00,427.79,428.15,427.79,428.1,3643.0,423.8014,424.1581,423.8014,424.1085,3643.0
2024-04-01 13:30:00,427.95,427.95,427.66,427.77,2000.0,423.9599,423.9599,423.6726,423.7816,2000.0
2024-04-01 13:35:00,427.86,428.15,427.77,428.03,4577.0,423.8708,424.1581,423.7816,424.0392,4577.0
2024-04-01 13:40:00,427.93,428.13,427.85,428.13,6854.0,423.9401,424.1383,423.8609,424.1383,6854.0
2024-04-01 13:45:00,427.99,428.09,427.88,427.91,4461.0,423.9996,424.0986,423.8906,423.9203,4461.0
2024-04-01 13:50:00,427.81,427.82,427.55,427.58,2882.0,423.8212,423.8312,423.5637,423.5934,2882.0
2024-04-01 13:55:00,427.56,427.56,427.19,427.42,2653.0,423.5736,423.5736,423.207,423.4349,2653.0
2024-04-01 14:00:00,427.56,427.62,427.38,427.57,2375.0,423.5736,423.633,423.3953,423.5835,2375.0
2024-04-01 14:05:00,427.53,427.65,427.52,427.52,1188.0,423.5439,423.6627,423.5339,423.5339,1188.0
2024-04-01 14:10:00,427.5,427.62,427.41,427.58,2291.0,423.5141,423.633,423.425,423.5934,2291.0
2024-04-01 14:15:00,427.59,427.72,427.33,427.33,6753.0,423.6033,423.7321,423.3457,423.3457,6753.0
2024-04-01 14:20:00,427.34,427.37,427.15,427.15,2061.0,423.3556,423.3853,423.1674,423.1674,2061.0
2024-04-01 14:25:00,427.28,427.61,427.21,427.48,3215.0,423.2962,423.6231,423.2268,423.4943,3215.0
2024-04-01 14:30:00,427.55,427.59,427.43,427.56,5103.0,423.5637,423.6033,423.4448,423.5736,5103.0
2024-04-01 14:35:00,427.56,428.21,427.44,428.09,7598.0,423.5736,424.2175,423.4547,424.0986,7598.0
2024-04-01 14:40:00,428.16,428.41,428.0,428.35,4010.0,424.168,424.4157,424.0095,424.3562,4010.0
2024-04-01 14:45:00,428.48,428.48,427.92,428.02,3186.0,424.485,424.485,423.9302,424.0293,3186.0
2024-04-01 14:50:00,428.02,428.06,427.83,428.01,3899.0,424.0293,424.0689,423.8411,424.0194,3899.0
2024-04-01 14:55:00,428.0,428.39,428.0,428.29,12040.0,424.0095,424.3958,424.0095,424.2968,12040.0
2024-04-01 15:00:00,428.29,428.34,427.77,427.77,8936.0,424.2968,424.3463,423.7816,423.7816,8936.0
2024-04-01 15:05:00,427.89,428.03,427.78,427.78,1500.0,423.9005,424.0392,423.7915,423.7915,1500.0
2024-04-01 15:10:00,427.87,427.98,427.63,427.93,4554.0,423.8807,423.9897,423.6429,423.9401,4554.0
2024-04-01 15:15:00,427.95,428.22,427.74,427.78,3677.0,423.9599,424.2274,423.7519,423.7915,3677.0
2024-04-01 15:20:00,427.9,427.98,427.67,427.78,2562.0,423.9104,423.9897,423.6826,423.7915,2562.0
2024-04-01 15:25:00,427.81,427.82,427.06,427.08,6356.0,423.8212,423.8312,423.0782,423.0981,6356.0
2024-04-01 15:30:00,427.01,427.4,426.86,427.4,12005.0,423.0287,423.4151,422.8801,423.4151,12005.0
2024-04-01 15:35:00,427.41,427.41,426.92,427.21,5412.0,423.425,423.425,422.9395,423.2268,5412.0
2024-04-01 15:40:00,427.36,427.74,427.26,427.63,4008.0,423.3754,423.7519,423.2764,423.6429,4008.0
2024-04-01 15:45:00,427.62,427.67,427.27,427.32,11262.0,423.633,423.6826,423.2863,423.3358,11262.0
2024-04-01 15:50:00,427.27,427.6,427.12,427.55,21537.0,423.2863,423.6132,423.1377,423.5637,21537.0
2024-04-01 15:55:00,427.63,427.84,426.98,426.98,102077.0,423.6429,423.851,422.999,422.999,102077.0
2024-04-02 09:30:00,426.58,427.2,425.13,426.19,26644.0,422.6027,423.2169,421.1662,422.2164,26644.0
2024-04-02 09:35:00,426.16,426.51,425.43,426.07,5819.0,422.1866,422.5334,421.4634,422.0975,5819.0
2024-04-02 09:40:00,425.56,425.69,424.31,424.31,3369.0,421.5922,421.721,420.3539,420.3539,3369.0
2024-04-02 09:45:00,424.73,424.92,424.0,424.48,9760.0,420.77,420.9582,420.0468,420.5223,9760.0
2024-04-02 09:50:00,424.37,424.37,422.68,423.71,8520.0,420.4133,420.4133,418.7391,419.7595,8520.0
2024-04-02 09:55:00,423.7,424.11,422.92,423.48,9461.0,419.7496,420.1557,418.9768,419.5316,9461.0
2024-04-02 10:00:00,423.77,424.1,423.69,423.91,5867.0,419.8189,420.1458,419.7397,419.9576,5867.0
2024-04-02 10:05:00,423.88,424.45,423.49,424.07,7251.0,419.9279,420.4926,419.5415,420.1161,7251.0
2024-04-02 10:10:00,424.22,424.36,423.38,423.65,4616.0,420.2647,420.4034,419.4325,419.7,4616.0
2024-04-02 10:15:00,423.92,424.57,423.72,424.57,6101.0,419.9675,420.6115,419.7694,420.6115,6101.0
2024-04-02 10:20:00,424.86,425.97,424.82,425.78,8880.0,420.8988,421.9984,420.8591,421.8102,8880.0
2024-04-02 10:25:00,425.74,425.89,425.49,425.6,2986.0,421.7705,421.9191,421.5229,421.6319,2986.0
2024-04-02 10:30:00,425.43,425.73,425.2,425.35,8841.0,421.4634,421.7606,421.2356,421.3842,8841.0
2024-04-02 10:35:00,425.35,425.56,425.23,425.29,7589.0,421.3842,421.5922,421.2653,421.3247,7589.0
2024-04-02 10:40:00,425.4,425.59,425.18,425.18,5391.0,421.4337,421.6219,421.2158,421.2158,5391.0
2024-04-02 10:45:00,425.14,425.25,424.61,424.63,9616.0,421.1761,421.2851,420.6511,420.6709,9616.0
2024-04-02 10:50:00,424.6,424.67,424.14,424.19,8024.0,420.6412,420.7105,420.1855,420.235,8024.0
2024-04-02 10:55:00,424.15,424.42,423.89,424.1,36989.0,420.1954,420.4629,419.9378,420.1458,36989.0
2024-04-02 11:00:00,424.0,424.14,423.8,423.86,7671.0,420.0468,420.1855,419.8486,419.9081,7671.0
2024-04-02 11:05:00,423.99,424.43,423.84,423.88,4255.0,420.0369,420.4728,419.8883,419.9279,4255.0
2024-04-02 11:10:00,423.94,424.22,423.81,423.88,6486.0,419.9873,420.2647,419.8585,419.9279,6486.0
2024-04-02 11:15:00,423.99,424.13,423.85,424.0,6535.0,420.0369,420.1756,419.8982,420.0468,6535.0
2024-04-02 11:20:00,424.08,424.74,424.08,424.74,11460.0,420.126,420.7799,420.126,420.7799,11460.0
2024-04-02 11:25:00,424.69,424.69,424.35,424.59,4696.0,420.7303,420.7303,420.3935,420.6313,4696.0
2024-04-02 11:30:00,424.49,425.26,424.41,424.61,7153.0,420.5322,421.295,420.4529,420.6511,7153.0
2024-04-02 11:35:00,424.67,424.75,423.82,423.9,7023.0,420.7105,420.7898,419.8684,419.9477,7023.0
2024-04-02 11:40:00,423.97,424.19,423.78,423.83,22813.0,420.017,420.235,419.8288,419.8784,22813.0
2024-04-02 11:45:00,423.81,423.92,423.52,423.73,3820.0,419.8585,419.9675,419.5712,419.7793,3820.0
2024-04-02 11:50:00,423.62,424.29,423.52,424.29,6128.0,419.6703,420.3341,419.5712,420.3341,6128.0
2024-04-02 11:55:00,424.34,424.64,424.34,424.63,2933.0,420.3836,420.6808,420.3836,420.6709,2933.0
2024-04-02 12:00:00,424.36,424.36,423.85,424.13,4647.0,420.4034,420.4034,419.8982,420.1756,4647.0
2024-04-02 12:05:00,424.14,424.19,423.69,423.78,2956.0,420.1855,420.235,419.7397,419.8288,2956.0
2024-04-02 12:10:00,423.69,423.86,423.61,423.61,2383.0,419.7397,419.9081,419.6604,419.6604,2383.0
2024-04-02 12:15:00,423.62,423.65,423.36,423.49,2775.0,419.6703,419.7,419.4127,419.5415,2775.0
2024-04-02 12:20:00,423.58,423.66,423.29,423.56,2712.0,419.6307,419.7099,419.3434,419.6109,2712.0
2024-04-02 12:25:00,423.53,423.73,423.32,423.37,2599.0,419.5812,419.7793,419.3731,419.4226,2599.0
2024-04-02 12:30:00,423.29,423.34,423.01,423.08,2182.0,419.3434,419.3929,419.066,419.1353,2182.0
2024-04-02 12:35:00,423.1,423.31,423.1,423.2,2913.0,419.1552,419.3632,419.1552,419.2542,2913.0
2024-04-02 12:40:00,423.35,423.37,423.14,423.21,3302.0,419.4028,419.4226,419.1948,419.2641,3302.0
2024-04-02 12:45:00,423.2,423.82,423.18,423.42,4358.0,419.2542,419.8684,419.2344,419.4722,4358.0
2024-04-02 12:50:00,423.5,423.84,423.42,423.63,1852.0,419.5514,419.8883,419.4722,419.6802,1852.0
2024-04-02 12:55:00,423.75,423.81,423.54,423.81,1663.0,419.7991,419.8585,419.5911,419.8585,1663.0
2024-04-02 13:00:00,424.01,424.02,423.78,423.89,2278.0,420.0567,420.0666,419.8288,419.9378,2278.0
2024-04-02 13:05:00,423.8,423.89,423.64,423.67,2081.0,419.8486,419.9378,419.6901,419.7198,2081.0
2024-04-02 13:10:00,423.77,423.77,423.28,423.52,2569.0,419.8189,419.8189,419.3335,419.5712,2569.0
2024-04-02 13:15:00,423.44,423.54,423.37,423.53,2154.0,419.492,419.5911,419.4226,419.5812,2154.0
2024-04-02 13:20:00,423.47,423.56,423.31,423.36,2164.0,419.5217,419.6109,419.3632,419.4127,2164.0
2024-04-02 13:25:00,423.46,423.52,423.32,423.32,2664.0,419.5118,419.5712,419.3731,419.3731,2664.0
2024-04-02 13:30:00,423.32,423.46,423.22,423.46,1866.0,419.3731,419.5118,419.274,419.5118,1866.0
2024-04-02 13:35:00,423.5,423.59,423.39,423.4,2179.0,419.5514,419.6406,419.4425,419.4524,2179.0
2024-04-02 13:40:00,423.49,423.65,423.38,423.6,4655.0,419.5415,419.7,419.4325,419.6505,4655.0
2024-04-02 13:45:00,423.6,423.75,423.48,423.61,2250.0,419.6505,419.7991,419.5316,419.6604,2250.0
2024-04-02 13:50:00,423.63,423.65,423.39,423.5,2702.0,419.6802,419.7,419.4425,419.5514,2702.0
2024-04-02 13:55:00,423.42,423.61,423.14,423.14,7972.0,419.4722,419.6604,419.1948,419.1948,7972.0
2024-04-02 14:00:00,423.06,423.14,422.87,422.92,5752.0,419.1155,419.1948,418.9273,418.9768,5752.0
2024-04-02 14:05:00,422.98,423.42,422.81,423.42,4939.0,419.0363,419.4722,418.8679,419.4722,4939.0
2024-04-02 14:10:00,423.35,423.84,423.33,423.76,4703.0,419.4028,419.8883,419.383,419.809,4703.0
2024-04-02 14:15:00,423.91,424.36,423.63,424.36,5273.0,419.9576,420.4034,419.6802,420.4034,5273.0
2024-04-02 14:20:00,424.36,424.69,424.27,424.69,4484.0,420.4034,420.7303,420.3143,420.7303,4484.0
2024-04-02 14:25:00,424.69,425.34,424.69,424.84,8972.0,420.7303,421.3743,420.7303,420.8789,8972.0
2024-04-02 14:30:00,424.84,425.07,424.78,425.0,2920.0,420.8789,421.1068,420.8195,421.0374,2920.0
2024-04-02 14:35:00,424.97,425.12,424.5,424.5,9163.0,421.0077,421.1563,420.5421,420.5421,9163.0
2024-04-02 14:40:00,424.73,424.88,424.34,424.46,5786.0,420.77,420.9186,420.3836,420.5025,5786.0
2024-04-02 14:45:00,424.32,424.59,424.23,424.36,8976.0,420.3638,420.6313,420.2746,420.4034,8976.0
2024-04-02 14:50:00,424.4,424.58,424.33,424.39,5833.0,420.443,420.6214,420.3737,420.4331,5833.0
2024-04-02 14:55:00,424.46,424.48,424.26,424.38,7328.0,420.5025,420.5223,420.3043,420.4232,7328.0
2024-04-02 15:00:00,424.37,424.44,424.11,424.39,5288.0,420.4133,420.4827,420.1557,420.4331,5288.0
2024-04-02 15:05:00,424.45,424.71,424.39,424.47,6623.0,420.4926,420.7501,420.4331,420.5124,6623.0
2024-04-02 15:10:00,424.62,424.81,424.51,424.69,7757.0,420.661,420.8492,420.552,420.7303,7757.0
2024-04-02 15:15:00,424.68,424.87,424.55,424.86,9452.0,420.7204,420.9087,420.5916,420.8988,9452.0
2024-04-02 15:20:00,424.92,425.21,424.87,425.0,11190.0,420.9582,421.2455,420.9087,421.0374,11190.0
2024-04-02 15:25:00,425.07,425.1,424.81,424.82,6112.0,421.1068,421.1365,420.8492,420.8591,6112.0
2024-04-02 15:30:00,424.82,425.14,424.72,425.05,7601.0,420.8591,421.1761,420.7601,421.087,7601.0
2024-04-02 15:35:00,425.08,425.22,424.87,425.09,6370.0,421.1167,421.2554,420.9087,421.1266,6370.0
2024-04-02 15:40:00,425.09,425.09,424.81,424.81,25455.0,421.1266,421.1266,420.8492,420.8492,25455.0
2024-04-02 15:45:00,424.8,425.94,424.7,425.94,15839.0,420.8393,421.9687,420.7402,421.9687,15839.0
2024-04-02 15:50:00,425.98,425.98,425.56,425.69,27932.0,422.0083,422.0083,421.5922,421.721,27932.0
2024-04-02 15:55:00,425.68,426.28,425.22,426.12,112791.0,421.7111,422.3055,421.2554,422.147,112791.0
2024-04-03 09:30:00,424.93,426.08,424.67,425.12,26145.0,420.9681,422.1074,420.7105,421.1563,26145.0
2024-04-03 09:35:00,425.28,425.49,424.21,424.65,10472.0,421.3148,421.5229,420.2548,420.6907,10472.0
2024-04-03 09:40:00,424.66,425.63,424.65,425.43,4090.0,420.7006,421.6616,420.6907,421.4634,4090.0
2024-04-03 09:45:00,425.5,426.26,425.38,425.44,8591.0,421.5328,422.2857,421.4139,421.4733,8591.0
2024-04-03 09:50:00,425.45,425.56,424.59,424.8,3322.0,421.4832,421.5922,420.6313,420.8393,3322.0
2024-04-03 09:55:00,424.82,425.01,424.59,424.73,2409.0,420.8591,421.0474,420.6313,420.77,2409.0
2024-04-03 10:00:00,424.96,426.62,424.93,426.61,6194.0,420.9978,422.6423,420.9681,422.6324,6194.0
2024-04-03 10:05:00,426.61,426.95,426.38,426.39,5494.0,422.6324,422.9693,422.4046,422.4145,5494.0
2024-04-03 10:10:00,426.29,426.66,425.95,426.66,1721.0,422.3154,422.682,421.9786,422.682,1721.0
2024-04-03 10:15:00,426.65,426.65,425.96,426.13,2109.0,422.6721,422.6721,421.9885,422.1569,2109.0
2024-04-03 10:20:00,425.97,426.35,425.81,425.96,2989.0,421.9984,422.3749,421.8399,421.9885,2989.0
2024-04-03 10:25:00,425.69,426.18,425.69,426.09,959.0,421.721,422.2064,421.721,422.1173,959.0
2024-04-03 10:30:00,425.94,426.14,425.61,425.61,4777.0,421.9687,422.1668,421.6418,421.6418,4777.0
2024-04-03 10:35:00,425.73,425.73,425.28,425.65,2487.0,421.7606,421.7606,421.3148,421.6814,2487.0
2024-04-03 10:40:00,425.76,425.77,425.53,425.64,1730.0,421.7904,421.8003,421.5625,421.6715,1730.0
2024-04-03 10:45:00,425.62,425.94,425.5,425.77,2777.0,421.6517,421.9687,421.5328,421.8003,2777.0
2024-04-03 10:50:00,425.88,426.24,425.87,426.09,2903.0,421.9092,422.2659,421.8993,422.1173,2903.0
2024-04-03 10:55:00,426.15,426.28,426.04,426.22,3100.0,422.1767,422.3055,422.0677,422.2461,3100.0
2024-04-03 11:00:00,426.23,426.35,426.01,426.08,6618.0,422.256,422.3749,422.038,422.1074,6618.0
2024-04-03 11:05:00,426.39,426.39,425.8,425.83,3981.0,422.4145,422.4145,421.83,421.8597,3981.0
2024-04-03 11:10:00,425.97,425.97,425.53,425.66,1726.0,421.9984,421.9984,421.5625,421.6913,1726.0
2024-04-03 11:15:00,425.71,425.89,425.71,425.77,3925.0,421.7408,421.9191,421.7408,421.8003,3925.0
2024-04-03 11:20:00,425.8,426.29,425.69,426.22,3434.0,421.83,422.3154,421.721,422.2461,3434.0
2024-04-03 11:25:00,426.34,426.39,426.04,426.14,1352.0,422.365,422.4145,422.0677,422.1668,1352.0
2024-04-03 11:30:00,425.97,426.03,425.7,425.99,2523.0,421.9984,422.0578,421.7309,422.0182,2523.0
2024-04-03 11:35:00,425.91,426.26,425.9,426.21,1750.0,421.939,422.2857,421.9291,422.2362,1750.0
2024-04-03 11:40:00,426.12,426.26,425.92,426.09,2668.0,422.147,422.2857,421.9489,422.1173,2668.0
2024-04-03 11:45:00,425.97,426.12,425.96,426.1,4065.0,421.9984,422.147,421.9885,422.1272,4065.0
2024-04-03 11:50:00,426.11,426.11,425.66,425.8,2700.0,422.1371,422.1371,421.6913,421.83,2700.0
2024-04-03 11:55:00,425.81,425.92,425.66,425.83,4565.0,421.8399,421.9489,421.6913,421.8597,4565.0
2024-04-03 12:00:00,425.75,425.92,425.53,425.53,10537.0,421.7805,421.9489,421.5625,421.5625,10537.0
2024-04-03 12:05:00,425.49,425.63,425.19,425.63,4662.0,421.5229,421.6616,421.2257,421.6616,4662.0
2024-04-03 12:10:00,425.76,425.91,425.47,425.62,3989.0,421.7904,421.939,421.5031,421.6517,3989.0
2024-04-03 12:15:00,425.53,425.81,425.37,425.74,7397.0,421.5625,421.8399,421.404,421.7705,7397.0
2024-04-03 12:20:00,425.89,425.94,425.64,425.94,4491.0,421.9191,421.9687,421.6715,421.9687,4491.0
2024-04-03 12:25:00,425.85,425.9,425.77,425.83,1626.0,421.8795,421.9291,421.8003,421.8597,1626.0
2024-04-03 12:30:00,426.0,426.38,426.0,426.13,4033.0,422.0281,422.4046,422.0281,422.1569,4033.0
2024-04-03 12:35:00,426.09,426.21,425.57,425.57,4312.0,422.1173,422.2362,421.6021,421.6021,4312.0
2024-04-03 12:40:00,425.83,426.25,425.83,426.0,2035.0,421.8597,422.2758,421.8597,422.0281,2035.0
2024-04-03 12:45:00,426.15,426.17,425.84,425.92,2505.0,422.1767,422.1965,421.8696,421.9489,2505.0
2024-04-03 12:50:00,425.92,426.04,425.86,425.94,2075.0,421.9489,422.0677,421.8894,421.9687,2075.0
2024-04-03 12:55:00,426.0,426.08,425.78,425.78,3228.0,422.0281,422.1074,421.8102,421.8102,3228.0
2024-04-03 13:00:00,425.83,426.0,425.76,425.76,1584.0,421.8597,422.0281,421.7904,421.7904,1584.0
2024-04-03 13:05:00,425.88,425.88,425.7,425.74,1524.0,421.9092,421.9092,421.7309,421.7705,1524.0
2024-04-03 13:10:00,425.74,425.83,425.72,425.78,1162.0,421.7705,421.8597,421.7507,421.8102,1162.0
2024-04-03 13:15:00,425.86,425.93,425.73,425.77,2134.0,421.8894,421.9588,421.7606,421.8003,2134.0
2024-04-03 13:20:00,425.85,425.85,425.59,425.6,1873.0,421.8795,421.8795,421.6219,421.6319,1873.0
2024-04-03 13:25:00,425.66,425.78,425.65,425.75,900.0,421.6913,421.8102,421.6814,421.7805,900.0
2024-04-03 13:30:00,425.84,425.84,425.64,425.65,500.0,421.8696,421.8696,421.6715,421.6814,500.0
2024-04-03 13:35:00,425.52,425.73,425.52,425.64,2664.0,421.5526,421.7606,421.5526,421.6715,2664.0
2024-04-03 13:40:00,425.75,425.81,425.55,425.55,4258.0,421.7805,421.8399,421.5823,421.5823,4258.0
2024-04-03 13:45:00,425.57,425.73,425.51,425.73,4465.0,421.6021,421.7606,421.5427,421.7606,4465.0
2024-04-03 13:50:00,425.74,425.83,425.71,425.83,2222.0,421.7705,421.8597,421.7408,421.8597,2222.0
2024-04-03 13:55:00,425.83,425.83,425.67,425.75,3302.0,421.8597,421.8597,421.7012,421.7805,3302.0
2024-04-03 14:00:00,425.76,425.86,425.68,425.86,2238.0,421.7904,421.8894,421.7111,421.8894,2238.0
2024-04-03 14:05:00,425.86,425.86,425.69,425.73,3149.0,421.8894,421.8894,421.721,421.7606,3149.0
2024-04-03 14:10:00,425.69,425.82,425.69,425.72,2374.0,421.721,421.8498,421.721,421.7507,2374.0
2024-04-03 14:15:00,425.7,425.88,425.62,425.88,10926.0,421.7309,421.9092,421.6517,421.9092,10926.0
2024-04-03 14:20:00,425.88,425.88,425.67,425.85,3088.0,421.9092,421.9092,421.7012,421.8795,3088.0
2024-04-03 14:25:00,425.84,425.85,425.65,425.71,3618.0,421.8696,421.8795,421.6814,421.7408,3618.0
2024-04-03 14:30:00,425.85,425.85,425.67,425.77,4624.0,421.8795,421.8795,421.7012,421.8003,4624.0
2024-04-03 14:35:00,425.82,425.92,425.71,425.75,3825.0,421.8498,421.9489,421.7408,421.7805,3825.0
2024-04-03 14:40:00,425.8,425.88,425.71,425.85,3329.0,421.83,421.9092,421.7408,421.8795,3329.0
2024-04-03 14:45:00,425.82,425.95,425.68,425.81,4840.0,421.8498,421.9786,421.7111,421.8399,4840.0
2024-04-03 14:50:00,425.81,425.89,425.78,425.88,4194.0,421.8399,421.9191,421.8102,421.9092,4194.0
2024-04-03 14:55:00,425.9,425.9,425.66,425.66,4803.0,421.9291,421.9291,421.6913,421.6913,4803.0
2024-04-03 15:00:00,425.69,425.94,425.64,425.85,13960.0,421.721,421.9687,421.6715,421.8795,13960.0
2024-04-03 15:05:00,425.88,426.08,425.88,425.94,2858.0,421.9092,422.1074,421.9092,421.9687,2858.0
2024-04-03 15:10:00,425.99,426.07,425.35,425.35,5811.0,422.0182,422.0975,421.3842,421.3842,5811.0
2024-04-03 15:15:00,425.22,425.58,424.79,425.18,10771.0,421.2554,421.612,420.8294,421.2158,10771.0
2024-04-03 15:20:00,425.19,425.54,425.19,425.22,4909.0,421.2257,421.5724,421.2257,421.2554,4909.0
2024-04-03 15:25:00,425.19,425.5,425.19,425.27,4995.0,421.2257,421.5328,421.2257,421.3049,4995.0
2024-04-03 15:30:00,425.23,425.48,425.09,425.28,7896.0,421.2653,421.513,421.1266,421.3148,7896.0
2024-04-03 15:35:00,425.36,426.13,425.35,426.03,10298.0,421.3941,422.1569,421.3842,422.0578,10298.0
2024-04-03 15:40:00,425.96,426.37,425.96,426.13,7660.0,421.9885,422.3947,421.9885,422.1569,7660.0
2024-04-03 15:45:00,426.13,426.25,426.07,426.14,10376.0,422.1569,422.2758,422.0975,422.1668,10376.0
2024-04-03 15:50:00,426.22,426.43,426.09,426.12,26705.0,422.2461,422.4541,422.1173,422.147,26705.0
2024-04-03 15:55:00,426.04,426.7,425.72,426.46,50754.0,422.0677,422.7216,421.7507,422.4838,50754.0
2024-04-04 09:30:00,429.12,430.48,427.23,430.1,39478.0,425.119,426.4664,423.2467,426.0899,39478.0
2024-04-04 09:35:00,429.97,431.08,429.24,431.08,16119.0,425.9611,427.0608,425.2379,427.0608,16119.0
2024-04-04 09:40:00,431.18,432.02,430.88,432.02,18415.0,427.1598,427.992,426.8626,427.992,18415.0
2024-04-04 09:45:00,431.87,432.71,431.79,432.63,10771.0,427.8434,428.6756,427.7641,428.5963,10771.0
2024-04-04 09:50:00,432.52,433.33,432.14,432.88,14434.0,428.4873,429.2898,428.1109,428.844,14434.0
2024-04-04 09:55:00,432.87,433.04,432.72,433.04,6001.0,428.8341,429.0025,428.6855,429.0025,6001.0
2024-04-04 10:00:00,432.8,433.66,432.55,433.65,13233.0,428.7647,429.6167,428.5171,429.6068,13233.0
2024-04-04 10:05:00,433.65,433.99,433.24,433.92,13596.0,429.6068,429.9436,429.2006,429.8743,13596.0
2024-04-04 10:10:00,433.77,434.09,433.44,433.75,15278.0,429.7257,430.0427,429.3988,429.7059,15278.0
2024-04-04 10:15:00,433.87,433.94,433.5,433.75,4902.0,429.8247,429.8941,429.4582,429.7059,4902.0
2024-04-04 10:20:00,433.69,434.33,433.67,434.31,7960.0,429.6464,430.2805,429.6266,430.2606,7960.0
2024-04-04 10:25:00,434.19,434.49,433.9,434.44,8173.0,430.1418,430.439,429.8545,430.3894,8173.0
2024-04-04 10:30:00,434.52,434.9,434.3,434.63,7333.0,430.4687,430.8451,430.2507,430.5777,7333.0
2024-04-04 10:35:00,434.75,435.15,434.63,435.04,7682.0,430.6965,431.0928,430.5777,430.9838,7682.0
2024-04-04 10:40:00,435.1,435.69,435.1,435.65,5363.0,431.0433,431.6278,431.0433,431.5881,5363.0
2024-04-04 10:45:00,435.67,435.8,435.5,435.8,10009.0,431.608,431.7367,431.4395,431.7367,10009.0
2024-04-04 10:50:00,435.79,435.92,435.32,435.7,4096.0,431.7268,431.8556,431.2612,431.6377,4096.0
2024-04-04 10:55:00,435.67,435.69,435.22,435.34,8611.0,431.608,431.6278,431.1622,431.281,8611.0
2024-04-04 11:00:00,435.34,435.34,434.92,435.28,4861.0,431.281,431.281,430.865,431.2216,4861.0
2024-04-04 11:05:00,435.33,435.73,435.12,435.25,6379.0,431.2711,431.6674,431.0631,431.1919,6379.0
2024-04-04 11:10:00,435.23,435.28,434.97,434.99,6333.0,431.1721,431.2216,430.9145,430.9343,6333.0
2024-04-04 11:15:00,435.0,435.31,434.99,435.29,9252.0,430.9442,431.2513,430.9343,431.2315,9252.0
2024-04-04 11:20:00,435.35,436.12,435.22,436.12,7033.0,431.2909,432.0538,431.1622,432.0538,7033.0
2024-04-04 11:25:00,436.02,436.44,435.89,436.42,3456.0,431.9547,432.3708,431.8259,432.351,3456.0
2024-04-04 11:30:00,436.47,436.65,436.12,436.2,6634.0,432.4005,432.5788,432.0538,432.133,6634.0
2024-04-04 11:35:00,436.3,436.45,436.0,436.01,1936.0,432.2321,432.3807,431.9349,431.9448,1936.0
2024-04-04 11:40:00,436.14,436.41,436.04,436.41,6256.0,432.0736,432.3411,431.9745,432.3411,6256.0
2024-04-04 11:45:00,436.42,436.43,436.02,436.05,3853.0,432.351,432.3609,431.9547,431.9844,3853.0
2024-04-04 11:50:00,436.11,436.44,436.11,436.31,2205.0,432.0439,432.3708,432.0439,432.242,2205.0
2024-04-04 11:55:00,436.33,436.42,436.21,436.35,1853.0,432.2618,432.351,432.1429,432.2816,1853.0
2024-04-04 12:00:00,436.24,436.52,436.17,436.52,4915.0,432.1726,432.45,432.1033,432.45,4915.0
2024-04-04 12:05:00,436.66,437.22,436.66,437.11,4382.0,432.5887,433.1435,432.5887,433.0345,4382.0
2024-04-04 12:10:00,437.09,437.21,436.99,437.2,2000.0,433.0147,433.1336,432.9157,433.1237,2000.0
2024-04-04 12:15:00,437.28,437.34,437.14,437.28,2439.0,433.203,433.2624,433.0643,433.203,2439.0
2024-04-04 12:20:00,437.13,437.21,436.88,437.05,3465.0,433.0543,433.1336,432.8067,432.9751,3465.0
2024-04-04 12:25:00,437.09,437.39,437.09,437.19,3215.0,433.0147,433.3119,433.0147,433.1138,3215.0
2024-04-04 12:30:00,437.19,437.27,436.83,436.89,3147.0,433.1138,433.193,432.7571,432.8166,3147.0
2024-04-04 12:35:00,436.7,436.71,436.2,436.28,3227.0,432.6284,432.6383,432.133,432.2123,3227.0
2024-04-04 12:40:00,436.39,436.4,435.88,435.88,2362.0,432.3212,432.3312,431.816,431.816,2362.0
2024-04-04 12:45:00,435.86,435.98,435.67,435.67,2050.0,431.7962,431.9151,431.608,431.608,2050.0
2024-04-04 12:50:00,435.75,435.77,435.43,435.57,1875.0,431.6872,431.707,431.3702,431.5089,1875.0
2024-04-04 12:55:00,435.63,435.63,435.41,435.45,2502.0,431.5683,431.5683,431.3504,431.39,2502.0
2024-04-04 13:00:00,435.43,435.52,435.02,435.12,3291.0,431.3702,431.4594,430.964,431.0631,3291.0
2024-04-04 13:05:00,435.26,435.38,435.1,435.38,3869.0,431.2018,431.3207,431.0433,431.3207,3869.0
2024-04-04 13:10:00,435.24,435.41,435.24,435.33,700.0,431.182,431.3504,431.182,431.2711,700.0
2024-04-04 13:15:00,435.41,435.89,435.41,435.88,3559.0,431.3504,431.8259,431.3504,431.816,3559.0
2024-04-04 13:20:00,435.8,436.01,435.74,436.0,3223.0,431.7367,431.9448,431.6773,431.9349,3223.0
2024-04-04 13:25:00,436.01,436.31,435.94,436.31,2286.0,431.9448,432.242,431.8754,432.242,2286.0
2024-04-04 13:30:00,436.3,436.32,435.75,435.75,6353.0,432.2321,432.2519,431.6872,431.6872,6353.0
2024-04-04 13:35:00,435.66,436.09,435.55,435.92,3819.0,431.5981,432.024,431.4891,431.8556,3819.0
2024-04-04 13:40:00,436.02,436.07,435.58,435.66,3775.0,431.9547,432.0042,431.5188,431.5981,3775.0
2024-04-04 13:45:00,435.57,435.71,435.44,435.46,5437.0,431.5089,431.6476,431.3801,431.3999,5437.0
2024-04-04 13:50:00,435.48,435.51,435.23,435.25,3510.0,431.4197,431.4495,431.1721,431.1919,3510.0
2024-04-04 13:55:00,435.21,435.26,434.46,434.57,4186.0,431.1523,431.2018,430.4092,430.5182,4186.0
2024-04-04 14:00:00,434.59,434.6,434.29,434.38,3923.0,430.538,430.5479,430.2408,430.33,3923.0
2024-04-04 14:05:00,434.27,434.59,433.62,433.63,19782.0,430.221,430.538,429.5771,429.587,19782.0
2024-04-04 14:10:00,433.61,433.8,433.08,433.72,21497.0,429.5672,429.7554,429.0421,429.6761,21497.0
2024-04-04 14:15:00,433.51,433.63,432.34,432.5,21001.0,429.4681,429.587,428.309,428.4675,21001.0
2024-04-04 14:20:00,432.45,433.31,432.35,433.27,13543.0,428.418,429.27,428.3189,429.2303,13543.0
2024-04-04 14:25:00,433.29,433.41,431.72,431.75,13500.0,429.2502,429.369,427.6948,427.7245,13500.0
2024-04-04 14:30:00,431.75,431.75,430.44,430.44,9135.0,427.7245,427.7245,426.4267,426.4267,9135.0
2024-04-04 14:35:00,430.71,431.68,430.65,431.38,7608.0,426.6942,427.6552,426.6348,427.358,7608.0
2024-04-04 14:40:00,431.22,431.23,430.04,430.12,10599.0,427.1995,427.2094,426.0305,426.1097,10599.0
2024-04-04 14:45:00,430.3,430.85,430.3,430.85,7071.0,426.288,426.8329,426.288,426.8329,7071.0
2024-04-04 14:50:00,430.96,431.15,430.64,430.64,17753.0,426.9419,427.1301,426.6249,426.6249,17753.0
2024-04-04 14:55:00,430.67,430.67,429.45,429.59,12075.0,426.6546,426.6546,425.446,425.5846,12075.0
2024-04-04 15:00:00,429.51,429.64,428.77,429.3,15225.0,425.5054,425.6342,424.7723,425.2974,15225.0
2024-04-04 15:05:00,429.5,430.38,429.4,430.27,9774.0,425.4955,426.3673,425.3964,426.2583,9774.0
2024-04-04 15:10:00,430.24,430.24,429.71,430.07,3919.0,426.2286,426.2286,425.7035,426.0602,3919.0
2024-04-04 15:15:00,429.79,429.91,428.92,429.42,9505.0,425.7828,425.9017,424.9209,425.4162,9505.0
2024-04-04 15:20:00,429.53,430.19,429.51,429.59,6381.0,425.5252,426.1791,425.5054,425.5846,6381.0
2024-04-04 15:25:00,429.43,429.62,428.69,428.69,8266.0,425.4261,425.6144,424.693,424.693,8266.0
2024-04-04 15:30:00,428.72,428.89,428.11,428.41,10699.0,424.7228,424.8912,424.1184,424.4157,10699.0
2024-04-04 15:35:00,428.33,428.34,427.53,427.64,13702.0,424.3364,424.3463,423.5439,423.6528,13702.0
2024-04-04 15:40:00,427.65,427.89,427.22,427.79,14214.0,423.6627,423.9005,423.2367,423.8014,14214.0
2024-04-04 15:45:00,427.74,428.72,427.74,428.63,17537.0,423.7519,424.7228,423.7519,424.6336,17537.0
2024-04-04 15:50:00,428.71,429.02,428.01,428.87,25472.0,424.7129,425.02,424.0194,424.8714,25472.0
2024-04-04 15:55:00,428.8,429.22,428.18,428.38,66033.0,424.802,425.2181,424.1878,424.3859,66033.0
2024-04-05 09:30:00,428.33,429.72,427.6,429.46,19517.0,424.3364,425.7134,423.6132,425.4559,19517.0
2024-04-05 09:35:00,429.56,429.76,429.21,429.47,5212.0,425.5549,425.7531,425.2082,425.4658,5212.0
2024-04-05 09:40:00,428.78,429.03,427.63,428.67,3871.0,424.7822,425.0299,423.6429,424.6732,3871.0
2024-04-05 09:45:00,428.79,429.3,427.73,427.73,7742.0,424.7921,425.2974,423.742,423.742,7742.0
2024-04-05 09:50:00,427.8,428.65,427.79,428.65,6385.0,423.8113,424.6534,423.8014,424.6534,6385.0
2024-04-05 09:55:00,428.67,429.49,428.67,429.24,6729.0,424.6732,425.4856,424.6732,425.2379,6729.0
2024-04-05 10:00:00,429.28,429.28,427.33,427.4,7908.0,425.2775,425.2775,423.3457,423.4151,7908.0
2024-04-05 10:05:00,427.11,427.36,425.38,425.55,9004.0,423.1278,423.3754,421.4139,421.5823,9004.0
2024-04-05 10:10:00,425.67,425.86,424.82,424.83,7166.0,421.7012,421.8894,420.8591,420.869,7166.0
2024-04-05 10:15:00,425.02,426.16,425.01,425.42,4861.0,421.0573,422.1866,421.0474,421.4535,4861.0
2024-04-05 10:20:00,425.36,425.36,424.54,424.71,3917.0,421.3941,421.3941,420.5817,420.7501,3917.0
2024-04-05 10:25:00,424.45,424.71,424.02,424.59,8529.0,420.4926,420.7501,420.0666,420.6313,8529.0
2024-04-05 10:30:00,424.62,425.12,424.61,425.04,7266.0,420.661,421.1563,420.6511,421.0771,7266.0
2024-04-05 10:35:00,425.01,425.38,424.76,425.04,4350.0,421.0474,421.4139,420.7997,421.0771,4350.0
2024-04-05 10:40:00,425.01,425.2,424.83,424.84,3556.0,421.0474,421.2356,420.869,420.8789,3556.0
2024-04-05 10:45:00,424.83,425.06,424.7,425.06,4961.0,420.869,421.0969,420.7402,421.0969,4961.0
2024-04-05 10:50:00,424.99,425.74,424.98,425.69,3581.0,421.0275,421.7705,421.0176,421.721,3581.0
2024-04-05 10:55:00,425.64,426.38,425.62,426.38,3424.0,421.6715,422.4046,421.6517,422.4046,3424.0
2024-04-05 11:00:00,426.32,426.56,426.22,426.4,3217.0,422.3451,422.5829,422.2461,422.4244,3217.0
2024-04-05 11:05:00,426.31,426.8,426.25,426.78,3127.0,422.3352,422.8207,422.2758,422.8008,3127.0
2024-04-05 11:10:00,426.74,427.02,426.59,426.99,4044.0,422.7612,423.0386,422.6126,423.0089,4044.0
2024-04-05 11:15:00,427.0,427.38,426.69,427.34,3557.0,423.0188,423.3953,422.7117,423.3556,3557.0
2024-04-05 11:20:00,427.44,427.44,426.98,427.44,10173.0,423.4547,423.4547,422.999,423.4547,10173.0
2024-04-05 11:25:00,427.51,428.04,427.46,427.99,2994.0,423.524,424.0491,423.4745,423.9996,2994.0
2024-04-05 11:30:00,428.0,428.0,427.54,427.62,3294.0,424.0095,424.0095,423.5538,423.633,3294.0
2024-04-05 11:35:00,427.56,427.82,427.53,427.82,1100.0,423.5736,423.8312,423.5439,423.8312,1100.0
2024-04-05 11:40:00,427.97,428.58,427.94,428.11,6900.0,423.9798,424.5841,423.95,424.1184,6900.0
2024-04-05 11:45:00,428.34,428.49,428.26,428.36,3744.0,424.3463,424.4949,424.2671,424.3661,3744.0
2024-04-05 11:50:00,428.36,428.62,428.35,428.62,3178.0,424.3661,424.6237,424.3562,424.6237,3178.0
2024-04-05 11:55:00,428.69,429.18,428.66,428.75,3229.0,424.693,425.1785,424.6633,424.7525,3229.0
2024-04-05 12:00:00,428.82,428.96,428.64,428.76,4197.0,424.8218,424.9605,424.6435,424.7624,4197.0
2024-04-05 12:05:00,428.76,428.96,428.53,428.88,4125.0,424.7624,424.9605,424.5345,424.8813,4125.0
2024-04-05 12:10:00,428.94,429.22,428.91,429.22,2514.0,424.9407,425.2181,424.911,425.2181,2514.0
2024-04-05 12:15:00,429.24,429.56,429.24,429.25,2593.0,425.2379,425.5549,425.2379,425.2478,2593.0
2024-04-05 12:20:00,429.25,429.41,428.94,429.41,3520.0,425.2478,425.4063,424.9407,425.4063,3520.0
2024-04-05 12:25:00,429.38,429.59,429.29,429.52,4647.0,425.3766,425.5846,425.2874,425.5153,4647.0
2024-04-05 12:30:00,429.43,429.54,429.11,429.38,4015.0,425.4261,425.5351,425.1091,425.3766,4015.0
2024-04-05 12:35:00,429.4,429.96,429.35,429.96,4839.0,425.3964,425.9512,425.3469,425.9512,4839.0
2024-04-05 12:40:00,429.92,429.94,429.59,429.83,5866.0,425.9116,425.9314,425.5846,425.8224,5866.0
2024-04-05 12:45:00,429.84,429.98,429.57,429.8,10815.0,425.8323,425.971,425.5648,425.7927,10815.0
2024-04-05 12:50:00,429.87,430.02,429.84,429.95,2201.0,425.862,426.0106,425.8323,425.9413,2201.0
2024-04-05 12:55:00,429.84,430.19,429.81,430.19,4827.0,425.8323,426.1791,425.8026,426.1791,4827.0
2024-04-05 13:00:00,430.17,430.17,429.63,429.75,4124.0,426.1592,426.1592,425.6243,425.7432,4124.0
2024-04-05 13:05:00,429.8,429.8,429.11,429.38,6996.0,425.7927,425.7927,425.1091,425.3766,6996.0
2024-04-05 13:10:00,429.4,429.61,429.07,429.16,7865.0,425.3964,425.6045,425.0695,425.1587,7865.0
2024-04-05 13:15:00,429.11,429.26,428.94,428.99,4823.0,425.1091,425.2577,424.9407,424.9902,4823.0
2024-04-05 13:20:00,428.94,429.31,428.94,429.2,3653.0,424.9407,425.3073,424.9407,425.1983,3653.0
2024-04-05 13:25:00,429.25,429.41,429.04,429.41,3527.0,425.2478,425.4063,425.0398,425.4063,3527.0
2024-04-05 13:30:00,429.34,429.75,429.33,429.75,4001.0,425.337,425.7432,425.3271,425.7432,4001.0
2024-04-05 13:35:00,429.85,429.91,429.67,429.84,23601.0,425.8422,425.9017,425.6639,425.8323,23601.0
2024-04-05 13:40:00,429.91,430.14,429.83,430.14,4500.0,425.9017,426.1295,425.8224,426.1295,4500.0
2024-04-05 13:45:00,430.0,430.16,429.86,430.1,4918.0,425.9908,426.1493,425.8521,426.0899,4918.0
2024-04-05 13:50:00,430.1,430.12,429.83,430.0,5289.0,426.0899,426.1097,425.8224,425.9908,5289.0
2024-04-05 13:55:00,429.96,430.37,429.56,430.11,10878.0,425.9512,426.3574,425.5549,426.0998,10878.0
2024-04-05 14:00:00,430.16,430.32,429.93,430.19,5923.0,426.1493,426.3078,425.9215,426.1791,5923.0
2024-04-05 14:05:00,430.24,430.97,430.19,430.97,3426.0,426.2286,426.9518,426.1791,426.9518,3426.0
2024-04-05 14:10:00,431.03,431.15,430.27,430.65,3131.0,427.0112,427.1301,426.2583,426.6348,3131.0
2024-04-05 14:15:00,430.47,430.51,430.23,430.3,2604.0,426.4564,426.4961,426.2187,426.288,2604.0
2024-04-05 14:20:00,430.41,430.76,430.03,430.11,2906.0,426.397,426.7437,426.0205,426.0998,2906.0
2024-04-05 14:25:00,430.11,430.38,429.89,429.91,7771.0,426.0998,426.3673,425.8819,425.9017,7771.0
2024-04-05 14:30:00,430.1,430.34,430.09,430.31,7038.0,426.0899,426.3277,426.08,426.2979,7038.0
2024-04-05 14:35:00,430.33,430.71,430.25,430.43,4873.0,426.3178,426.6942,426.2385,426.4168,4873.0
2024-04-05 14:40:00,430.46,430.54,430.0,430.46,8896.0,426.4465,426.5258,425.9908,426.4465,8896.0
2024-04-05 14:45:00,430.36,430.36,429.96,429.96,4625.0,426.3475,426.3475,425.9512,425.9512,4625.0
2024-04-05 14:50:00,429.86,429.97,429.71,429.93,2020.0,425.8521,425.9611,425.7035,425.9215,2020.0
2024-04-05 14:55:00,429.89,430.23,429.66,430.23,8068.0,425.8819,426.2187,425.654,426.2187,8068.0
2024-04-05 15:00:00,430.21,430.48,430.21,430.45,8034.0,426.1989,426.4664,426.1989,426.4366,8034.0
2024-04-05 15:05:00,430.48,430.64,430.27,430.27,3240.0,426.4664,426.6249,426.2583,426.2583,3240.0
2024-04-05 15:10:00,430.55,430.91,430.4,430.91,4127.0,426.5357,426.8923,426.3871,426.8923,4127.0
2024-04-05 15:15:00,430.87,431.07,430.72,430.94,4114.0,426.8527,427.0509,426.7041,426.9221,4114.0
2024-04-05 15:20:00,431.0,431.0,430.68,430.93,6271.0,426.9815,426.9815,426.6645,426.9122,6271.0
2024-04-05 15:25:00,430.94,430.97,430.7,430.9,13437.0,426.9221,426.9518,426.6843,426.8824,13437.0
2024-04-05 15:30:00,430.9,431.69,430.79,431.66,6731.0,426.8824,427.6651,426.7735,427.6353,6731.0
2024-04-05 15:35:00,431.66,431.68,430.95,431.03,3945.0,427.6353,427.6552,426.932,427.0112,3945.0
2024-04-05 15:40:00,431.11,431.34,431.03,431.2,7984.0,427.0905,427.3183,427.0112,427.1796,7984.0
2024-04-05 15:45:00,431.06,431.27,431.0,431.1,11726.0,427.0409,427.249,426.9815,427.0806,11726.0
2024-04-05 15:50:00,431.17,431.52,431.15,431.44,14664.0,427.1499,427.4967,427.1301,427.4174,14664.0
2024-04-05 15:55:00,431.52,432.11,431.36,431.48,109167.0,427.4967,428.0812,427.3381,427.457,109167.0
2024-04-08 09:30:00,432.02,433.22,431.94,433.17,17958.0,427.992,429.1808,427.9127,429.1313,17958.0
2024-04-08 09:35:00,432.73,432.9,431.83,432.55,7467.0,428.6954,428.8638,427.8038,428.5171,7467.0
2024-04-08 09:40:00,432.78,433.8,432.48,433.4,5371.0,428.7449,429.7554,428.4477,429.3591,5371.0
2024-04-08 09:45:00,433.91,433.91,433.42,433.42,1223.0,429.8644,429.8644,429.3789,429.3789,1223.0
2024-04-08 09:50:00,433.43,434.71,433.43,434.47,7974.0,429.3888,430.6569,429.3888,430.4192,7974.0
2024-04-08 09:55:00,434.46,434.46,434.01,434.46,3743.0,430.4092,430.4092,429.9634,430.4092,3743.0
2024-04-08 10:00:00,434.25,434.25,432.81,433.35,14285.0,430.2012,430.2012,428.7746,429.3096,14285.0
2024-04-08 10:05:00,433.31,433.38,432.78,433.25,2100.0,429.27,429.3393,428.7449,429.2105,2100.0
2024-04-08 10:10:00,433.12,433.12,432.16,432.34,3485.0,429.0817,429.0817,428.1307,428.309,3485.0
2024-04-08 10:15:00,432.37,432.49,431.89,432.19,6884.0,428.3387,428.4576,427.8632,428.1604,6884.0
2024-04-08 10:20:00,432.19,433.19,432.19,433.19,7853.0,428.1604,429.1511,428.1604,429.1511,7853.0
2024-04-08 10:25:00,433.28,433.57,433.23,433.36,6438.0,429.2402,429.5275,429.1907,429.3195,6438.0
2024-04-08 10:30:00,433.34,433.89,433.34,433.62,10575.0,429.2997,429.8446,429.2997,429.5771,10575.0
2024-04-08 10:35:00,433.73,433.75,433.19,433.39,4594.0,429.686,429.7059,429.1511,429.3492,4594.0
2024-04-08 10:40:00,433.35,433.63,433.26,433.56,3200.0,429.3096,429.587,429.2204,429.5176,3200.0
2024-04-08 10:45:00,433.71,434.34,433.53,434.14,6692.0,429.6662,430.2904,429.4879,430.0922,6692.0
2024-04-08 10:50:00,433.99,434.23,433.93,434.21,4229.0,429.9436,430.1814,429.8842,430.1616,4229.0
2024-04-08 10:55:00,434.29,434.59,434.25,434.55,3130.0,430.2408,430.538,430.2012,430.4984,3130.0
2024-04-08 11:00:00,434.61,434.77,434.47,434.52,7322.0,430.5578,430.7164,430.4192,430.4687,7322.0
2024-04-08 11:05:00,434.54,434.6,434.2,434.29,1597.0,430.4885,430.5479,430.1517,430.2408,1597.0
2024-04-08 11:10:00,434.2,434.23,433.91,434.06,9379.0,430.1517,430.1814,429.8644,430.013,9379.0
2024-04-08 11:15:00,433.9,434.07,433.68,433.74,4100.0,429.8545,430.0229,429.6365,429.696,4100.0
2024-04-08 11:20:00,433.63,433.73,433.42,433.55,2981.0,429.587,429.686,429.3789,429.5077,2981.0
2024-04-08 11:25:00,433.57,433.63,433.1,433.59,3405.0,429.5275,429.587,429.0619,429.5474,3405.0
2024-04-08 11:30:00,433.58,433.58,433.14,433.48,4063.0,429.5374,429.5374,429.1016,429.4384,4063.0
2024-04-08 11:35:00,433.46,433.7,432.71,433.6,11573.0,429.4186,429.6563,428.6756,429.5573,11573.0
2024-04-08 11:40:00,433.6,433.75,433.43,433.56,9425.0,429.5573,429.7059,429.3888,429.5176,9425.0
2024-04-08 11:45:00,433.37,433.57,433.11,433.56,3921.0,429.3294,429.5275,429.0718,429.5176,3921.0
2024-04-08 11:50:00,433.43,433.51,433.32,433.43,3124.0,429.3888,429.4681,429.2799,429.3888,3124.0
2024-04-08 11:55:00,433.34,433.34,433.15,433.29,5018.0,429.2997,429.2997,429.1115,429.2502,5018.0
2024-04-08 12:00:00,433.31,433.36,433.12,433.34,3614.0,429.27,429.3195,429.0817,429.2997,3614.0
2024-04-08 12:05:00,433.34,433.77,433.23,433.7,6057.0,429.2997,429.7257,429.1907,429.6563,6057.0
2024-04-08 12:10:00,433.73,433.91,433.48,433.66,6681.0,429.686,429.8644,429.4384,429.6167,6681.0
2024-04-08 12:15:00,433.65,434.07,433.65,434.05,4498.0,429.6068,430.0229,429.6068,430.0031,4498.0
2024-04-08 12:20:00,434.05,434.11,433.82,433.86,4977.0,430.0031,430.0625,429.7752,429.8148,4977.0
2024-04-08 12:25:00,433.84,434.07,433.79,433.92,3770.0,429.795,430.0229,429.7455,429.8743,3770.0
2024-04-08 12:30:00,433.84,433.99,433.67,433.96,4086.0,429.795,429.9436,429.6266,429.9139,4086.0
2024-04-08 12:35:00,433.96,434.05,433.77,433.83,3950.0,429.9139,430.0031,429.7257,429.7851,3950.0
2024-04-08 12:40:00,433.78,433.94,433.73,433.89,4395.0,429.7356,429.8941,429.686,429.8446,4395.0
2024-04-08 12:45:00,433.92,433.92,433.72,433.8,2324.0,429.8743,429.8743,429.6761,429.7554,2324.0
2024-04-08 12:50:00,433.89,434.16,433.89,434.16,2722.0,429.8446,430.112,429.8446,430.112,2722.0
2024-04-08 12:55:00,434.13,434.28,434.03,434.28,4309.0,430.0823,430.2309,429.9833,430.2309,4309.0
2024-04-08 13:00:00,434.4,434.44,434.3,434.33,2204.0,430.3498,430.3894,430.2507,430.2805,2204.0
2024-04-08 13:05:00,434.18,434.35,434.15,434.35,2973.0,430.1319,430.3003,430.1021,430.3003,2973.0
2024-04-08 13:10:00,434.35,434.55,434.3,434.44,2519.0,430.3003,430.4984,430.2507,430.3894,2519.0
2024-04-08 13:15:00,434.29,434.5,434.26,434.31,2667.0,430.2408,430.4489,430.2111,430.2606,2667.0
2024-04-08 13:20:00,434.32,434.6,434.22,434.53,3662.0,430.2705,430.5479,430.1715,430.4786,3662.0
2024-04-08 13:25:00,434.54,434.6,434.41,434.54,7429.0,430.4885,430.5479,430.3597,430.4885,7429.0
2024-04-08 13:30:00,434.55,434.72,434.35,434.64,3133.0,430.4984,430.6668,430.3003,430.5876,3133.0
2024-04-08 13:35:00,434.64,434.93,434.55,434.87,4358.0,430.5876,430.8749,430.4984,430.8154,4358.0
2024-04-08 13:40:00,434.85,434.88,434.64,434.76,3037.0,430.7956,430.8253,430.5876,430.7064,3037.0
2024-04-08 13:45:00,434.74,434.74,434.59,434.63,2700.0,430.6866,430.6866,430.538,430.5777,2700.0
2024-04-08 13:50:00,434.7,434.93,434.64,434.93,4364.0,430.647,430.8749,430.5876,430.8749,4364.0
2024-04-08 13:55:00,434.97,435.23,434.97,435.22,3273.0,430.9145,431.1721,430.9145,431.1622,3273.0
2024-04-08 14:00:00,435.24,435.25,434.83,434.94,3558.0,431.182,431.1919,430.7758,430.8848,3558.0
2024-04-08 14:05:00,434.86,434.98,434.77,434.95,2431.0,430.8055,430.9244,430.7164,430.8947,2431.0
2024-04-08 14:10:00,434.95,434.95,434.63,434.69,2825.0,430.8947,430.8947,430.5777,430.6371,2825.0
2024-04-08 14:15:00,434.71,434.82,434.69,434.78,2190.0,430.6569,430.7659,430.6371,430.7263,2190.0
2024-04-08 14:20:00,434.75,434.88,434.63,434.69,3953.0,430.6965,430.8253,430.5777,430.6371,3953.0
2024-04-08 14:25:00,434.68,434.97,434.68,434.87,3808.0,430.6272,430.9145,430.6272,430.8154,3808.0
2024-04-08 14:30:00,434.89,435.01,434.85,434.92,6117.0,430.8352,430.9541,430.7956,430.865,6117.0
2024-04-08 14:35:00,434.84,435.04,434.78,434.83,5586.0,430.7857,430.9838,430.7263,430.7758,5586.0
2024-04-08 14:40:00,434.89,435.02,434.84,434.9,2147.0,430.8352,430.964,430.7857,430.8451,2147.0
2024-04-08 14:45:00,434.87,434.97,434.62,434.92,4671.0,430.8154,430.9145,430.5678,430.865,4671.0
2024-04-08 14:50:00,434.9,434.91,434.78,434.88,2880.0,430.8451,430.855,430.7263,430.8253,2880.0
2024-04-08 14:55:00,434.83,434.95,434.8,434.84,6338.0,430.7758,430.8947,430.7461,430.7857,6338.0
2024-04-08 15:00:00,434.87,435.07,434.87,435.07,4671.0,430.8154,431.0136,430.8154,431.0136,4671.0
2024-04-08 15:05:00,435.03,435.06,434.76,434.94,5549.0,430.9739,431.0036,430.7064,430.8848,5549.0
2024-04-08 15:10:00,434.95,435.07,434.9,435.02,3681.0,430.8947,431.0136,430.8451,430.964,3681.0
2024-04-08 15:15:00,434.9,434.9,434.67,434.82,3937.0,430.8451,430.8451,430.6173,430.7659,3937.0
2024-04-08 15:20:00,434.9,434.93,434.68,434.79,3919.0,430.8451,430.8749,430.6272,430.7362,3919.0
2024-04-08 15:25:00,434.76,435.2,434.75,435.19,9965.0,430.7064,431.1423,430.6965,431.1324,9965.0
2024-04-08 15:30:00,435.19,435.64,435.16,435.6,4178.0,431.1324,431.5782,431.1027,431.5386,4178.0
2024-04-08 15:35:00,435.58,435.58,434.66,434.69,3947.0,431.5188,431.5188,430.6074,430.6371,3947.0
2024-04-08 15:40:00,434.75,434.91,434.24,434.24,10791.0,430.6965,430.855,430.1913,430.1913,10791.0
2024-04-08 15:45:00,434.27,434.83,434.27,434.83,10161.0,430.221,430.7758,430.221,430.7758,10161.0
2024-04-08 15:50:00,434.86,434.93,434.17,434.18,14228.0,430.8055,430.8749,430.1219,430.1319,14228.0
2024-04-08 15:55:00,434.11,434.35,433.82,434.34,43495.0,430.0625,430.3003,429.7752,430.2904,43495.0
2024-04-09 09:30:00,437.39,438.31,436.87,437.27,15966.0,433.3119,434.2233,432.7968,433.193,15966.0
2024-04-09 09:35:00,437.29,437.78,436.65,436.69,1901.0,433.2129,433.6983,432.5788,432.6185,1901.0
2024-04-09 09:40:00,436.35,436.84,436.0,436.1,1825.0,432.2816,432.7671,431.9349,432.034,1825.0
2024-04-09 09:45:00,435.88,435.89,435.16,435.27,1843.0,431.816,431.8259,431.1027,431.2117,1843.0
2024-04-09 09:50:00,435.23,435.23,434.83,435.1,1024.0,431.1721,431.1721,430.7758,431.0433,1024.0
2024-04-09 09:55:00,435.25,435.92,435.06,435.74,8634.0,431.1919,431.8556,431.0036,431.6773,8634.0
2024-04-09 10:00:00,435.64,436.08,435.55,435.66,7570.0,431.5782,432.0141,431.4891,431.5981,7570.0
2024-04-09 10:05:00,435.73,435.93,435.52,435.93,3490.0,431.6674,431.8655,431.4594,431.8655,3490.0
2024-04-09 10:10:00,435.87,436.24,435.86,436.24,3725.0,431.8061,432.1726,431.7962,432.1726,3725.0
2024-04-09 10:15:00,436.35,436.72,436.27,436.72,2967.0,432.2816,432.6482,432.2024,432.6482,2967.0
2024-04-09 10:20:00,436.7,437.12,436.7,437.12,5617.0,432.6284,433.0444,432.6284,433.0444,5617.0
2024-04-09 10:25:00,437.04,437.09,436.0,436.05,2457.0,432.9652,433.0147,431.9349,431.9844,2457.0
2024-04-09 10:30:00,435.64,435.64,434.83,434.83,4412.0,431.5782,431.5782,430.7758,430.7758,4412.0
2024-04-09 10:35:00,434.17,434.17,433.57,433.7,4719.0,430.1219,430.1219,429.5275,429.6563,4719.0
2024-04-09 10:40:00,433.71,433.71,432.29,432.65,3865.0,429.6662,429.6662,428.2595,428.6161,3865.0
2024-04-09 10:45:00,432.74,432.9,432.46,432.54,2129.0,428.7053,428.8638,428.4279,428.5071,2129.0
2024-04-09 10:50:00,432.42,433.22,432.37,433.22,2995.0,428.3883,429.1808,428.3387,429.1808,2995.0
2024-04-09 10:55:00,433.27,434.21,433.24,434.12,5574.0,429.2303,430.1616,429.2006,430.0724,5574.0
2024-04-09 11:00:00,434.15,434.29,433.38,433.73,3825.0,430.1021,430.2408,429.3393,429.686,3825.0
2024-04-09 11:05:00,433.49,433.92,433.43,433.83,2325.0,429.4483,429.8743,429.3888,429.7851,2325.0
2024-04-09 11:10:00,433.67,434.32,433.61,434.3,10606.0,429.6266,430.2705,429.5672,430.2507,10606.0
2024-04-09 11:15:00,434.34,434.81,434.34,434.81,1720.0,430.2904,430.756,430.2904,430.756,1720.0
2024-04-09 11:20:00,434.98,434.98,434.76,434.92,1500.0,430.9244,430.9244,430.7064,430.865,1500.0
2024-04-09 11:25:00,434.78,434.82,434.25,434.39,4440.0,430.7263,430.7659,430.2012,430.3399,4440.0
2024-04-09 11:30:00,434.51,434.59,434.25,434.4,3714.0,430.4588,430.538,430.2012,430.3498,3714.0
2024-04-09 11:35:00,434.36,434.52,434.17,434.17,2464.0,430.3102,430.4687,430.1219,430.1219,2464.0
2024-04-09 11:40:00,434.34,434.9,434.18,434.9,1589.0,430.2904,430.8451,430.1319,430.8451,1589.0
2024-04-09 11:45:00,434.86,435.35,434.86,435.25,905.0,430.8055,431.2909,430.8055,431.1919,905.0
2024-04-09 11:50:00,435.1,435.11,434.87,435.11,2413.0,431.0433,431.0532,430.8154,431.0532,2413.0
2024-04-09 11:55:00,435.22,435.25,434.72,434.72,3911.0,431.1622,431.1919,430.6668,430.6668,3911.0
2024-04-09 12:00:00,434.8,435.17,434.8,435.05,2160.0,430.7461,431.1126,430.7461,430.9937,2160.0
2024-04-09 12:05:00,434.82,434.82,434.51,434.66,1320.0,430.7659,430.7659,430.4588,430.6074,1320.0
2024-04-09 12:10:00,434.79,435.13,434.79,434.94,1730.0,430.7362,431.073,430.7362,430.8848,1730.0
2024-04-09 12:15:00,434.79,434.84,434.61,434.66,1448.0,430.7362,430.7857,430.5578,430.6074,1448.0
2024-04-09 12:20:00,434.57,434.7,434.33,434.37,1754.0,430.5182,430.647,430.2805,430.3201,1754.0
2024-04-09 12:25:00,434.54,434.71,434.46,434.71,826.0,430.4885,430.6569,430.4092,430.6569,826.0
2024-04-09 12:30:00,435.15,435.31,435.15,435.22,896.0,431.0928,431.2513,431.0928,431.1622,896.0
2024-04-09 12:35:00,435.17,435.23,434.94,435.04,1270.0,431.1126,431.1721,430.8848,430.9838,1270.0
2024-04-09 12:40:00,435.1,435.1,435.1,435.1,300.0,431.0433,431.0433,431.0433,431.0433,300.0
2024-04-09 12:45:00,434.99,435.02,434.9,435.02,1000.0,430.9343,430.964,430.8451,430.964,1000.0
2024-04-09 12:50:00,434.87,434.87,434.02,434.02,1923.0,430.8154,430.8154,429.9733,429.9733,1923.0
2024-04-09 12:55:00,434.36,434.49,434.23,434.36,1769.0,430.3102,430.439,430.1814,430.3102,1769.0
2024-04-09 13:00:00,434.3,434.37,434.11,434.11,2076.0,430.2507,430.3201,430.0625,430.0625,2076.0
2024-04-09 13:05:00,434.33,434.55,434.28,434.55,1543.0,430.2805,430.4984,430.2309,430.4984,1543.0
2024-04-09 13:10:00,434.25,434.36,434.18,434.26,952.0,430.2012,430.3102,430.1319,430.2111,952.0
2024-04-09 13:15:00,433.98,434.14,433.9,433.99,2798.0,429.9337,430.0922,429.8545,429.9436,2798.0
2024-04-09 13:20:00,434.09,434.35,433.93,433.94,1200.0,430.0427,430.3003,429.8842,429.8941,1200.0
2024-04-09 13:25:00,433.87,433.94,433.46,433.73,1478.0,429.8247,429.8941,429.4186,429.686,1478.0
2024-04-09 13:30:00,433.6,433.94,433.6,433.72,1161.0,429.5573,429.8941,429.5573,429.6761,1161.0
2024-04-09 13:35:00,433.77,433.87,433.65,433.77,3147.0,429.7257,429.8247,429.6068,429.7257,3147.0
2024-04-09 13:40:00,433.77,433.77,433.09,433.17,2307.0,429.7257,429.7257,429.052,429.1313,2307.0
2024-04-09 13:45:00,433.11,433.18,432.73,432.77,1800.0,429.0718,429.1412,428.6954,428.735,1800.0
2024-04-09 13:50:00,432.81,433.1,432.75,432.87,1513.0,428.7746,429.0619,428.7152,428.8341,1513.0
2024-04-09 13:55:00,432.81,433.03,432.59,433.03,1841.0,428.7746,428.9926,428.5567,428.9926,1841.0
2024-04-09 14:00:00,432.88,432.99,432.74,432.97,4178.0,428.844,428.9529,428.7053,428.9331,4178.0
2024-04-09 14:05:00,432.96,433.17,432.89,433.17,2124.0,428.9232,429.1313,428.8539,429.1313,2124.0
2024-04-09 14:10:00,433.02,433.37,433.02,433.11,1560.0,428.9827,429.3294,428.9827,429.0718,1560.0
2024-04-09 14:15:00,433.15,433.25,432.93,433.19,2234.0,429.1115,429.2105,428.8935,429.1511,2234.0
2024-04-09 14:20:00,433.21,433.27,432.91,432.91,1437.0,429.1709,429.2303,428.8737,428.8737,1437.0
2024-04-09 14:25:00,432.98,433.11,432.58,432.59,7978.0,428.943,429.0718,428.5468,428.5567,7978.0
2024-04-09 14:30:00,432.63,432.77,432.35,432.75,3640.0,428.5963,428.735,428.3189,428.7152,3640.0
2024-04-09 14:35:00,432.61,433.03,432.61,432.72,2636.0,428.5765,428.9926,428.5765,428.6855,2636.0
2024-04-09 14:40:00,432.81,432.91,432.66,432.7,1620.0,428.7746,428.8737,428.626,428.6657,1620.0
2024-04-09 14:45:00,432.78,432.78,432.43,432.69,3305.0,428.7449,428.7449,428.3982,428.6557,3305.0
2024-04-09 14:50:00,432.64,433.31,432.63,433.19,3141.0,428.6062,429.27,428.5963,429.1511,3141.0
2024-04-09 14:55:00,433.19,433.4,433.1,433.36,2486.0,429.1511,429.3591,429.0619,429.3195,2486.0
2024-04-09 15:00:00,433.34,433.34,432.97,433.22,2060.0,429.2997,429.2997,428.9331,429.1808,2060.0
2024-04-09 15:05:00,433.38,433.42,432.85,432.86,2558.0,429.3393,429.3789,428.8143,428.8242,2558.0
2024-04-09 15:10:00,432.84,432.91,432.66,432.84,3144.0,428.8043,428.8737,428.626,428.8043,3144.0
2024-04-09 15:15:00,432.82,433.46,432.82,433.46,2065.0,428.7845,429.4186,428.7845,429.4186,2065.0
2024-04-09 15:20:00,433.56,434.25,433.51,434.25,2317.0,429.5176,430.2012,429.4681,430.2012,2317.0
2024-04-09 15:25:00,434.31,435.08,434.22,435.08,4389.0,430.2606,431.0235,430.1715,431.0235,4389.0
2024-04-09 15:30:00,435.03,435.3,434.39,434.39,6773.0,430.9739,431.2414,430.3399,430.3399,6773.0
2024-04-09 15:35:00,434.5,434.55,433.63,433.65,3329.0,430.4489,430.4984,429.587,429.6068,3329.0
2024-04-09 15:40:00,433.73,433.86,433.28,433.79,4333.0,429.686,429.8148,429.2402,429.7455,4333.0
2024-04-09 15:45:00,433.7,433.76,433.48,433.7,8078.0,429.6563,429.7158,429.4384,429.6563,8078.0
2024-04-09 15:50:00,433.65,434.18,433.49,434.13,9096.0,429.6068,430.1319,429.4483,430.0823,9096.0
2024-04-09 15:55:00,434.32,435.11,434.19,435.08,42328.0,430.2705,431.0532,430.1418,431.0235,42328.0
2024-04-10 09:30:00,428.79,430.31,427.35,427.68,15081.0,424.7921,426.2979,423.3655,423.6925,15081.0
2024-04-10 09:35:00,427.49,427.5,425.71,426.14,2331.0,423.5042,423.5141,421.7408,422.1668,2331.0
2024-04-10 09:40:00,426.5,428.02,426.09,427.98,6927.0,422.5235,424.0293,422.1173,423.9897,6927.0
2024-04-10 09:45:00,427.83,427.83,425.74,426.22,5287.0,423.8411,423.8411,421.7705,422.2461,5287.0
2024-04-10 09:50:00,426.57,427.34,426.54,427.31,4658.0,422.5928,423.3556,422.5631,423.3259,4658.0
2024-04-10 09:55:00,427.13,427.51,426.95,427.38,4561.0,423.1476,423.524,422.9693,423.3953,4561.0
2024-04-10 10:00:00,426.65,427.18,426.26,426.8,9426.0,422.6721,423.1971,422.2857,422.8207,9426.0
2024-04-10 10:05:00,426.8,427.31,426.7,426.81,5584.0,422.8207,423.3259,422.7216,422.8306,5584.0
2024-04-10 10:10:00,426.88,427.7,426.68,427.48,2634.0,422.8999,423.7123,422.7018,423.4943,2634.0
2024-04-10 10:15:00,427.49,427.74,427.13,427.61,3593.0,423.5042,423.7519,423.1476,423.6231,3593.0
2024-04-10 10:20:00,427.69,428.14,427.66,427.96,4248.0,423.7024,424.1482,423.6726,423.9698,4248.0
2024-04-10 10:25:00,428.02,428.06,427.6,427.71,2700.0,424.0293,424.0689,423.6132,423.7222,2700.0
2024-04-10 10:30:00,427.68,428.54,427.49,427.95,12864.0,423.6925,424.5444,423.5042,423.9599,12864.0
2024-04-10 10:35:00,427.97,428.66,427.75,428.47,6266.0,423.9798,424.6633,423.7618,424.4751,6266.0
2024-04-10 10:40:00,428.41,428.79,428.27,428.34,2134.0,424.4157,424.7921,424.277,424.3463,2134.0
2024-04-10 10:45:00,428.31,428.61,428.18,428.61,3061.0,424.3166,424.6138,424.1878,424.6138,3061.0
2024-04-10 10:50:00,428.85,429.41,428.7,428.87,10994.0,424.8515,425.4063,424.7029,424.8714,10994.0
2024-04-10 10:55:00,428.94,428.94,428.04,428.44,2589.0,424.9407,424.9407,424.0491,424.4454,2589.0
2024-04-10 11:00:00,428.79,428.79,427.55,427.57,4686.0,424.7921,424.7921,423.5637,423.5835,4686.0
2024-04-10 11:05:00,427.53,427.53,426.8,426.95,8342.0,423.5439,423.5439,422.8207,422.9693,8342.0
2024-04-10 11:10:00,427.12,427.36,426.95,427.25,2427.0,423.1377,423.3754,422.9693,423.2665,2427.0
2024-04-10 11:15:00,427.07,427.22,426.8,427.04,3252.0,423.0881,423.2367,422.8207,423.0584,3252.0
2024-04-10 11:20:00,426.89,427.26,426.88,427.12,1798.0,422.9098,423.2764,422.8999,423.1377,1798.0
2024-04-10 11:25:00,427.17,427.58,426.86,427.52,4813.0,423.1872,423.5934,422.8801,423.5339,4813.0
2024-04-10 11:30:00,427.59,427.59,426.97,427.1,3378.0,423.6033,423.6033,422.9891,423.1179,3378.0
2024-04-10 11:35:00,427.08,427.08,426.19,426.36,6050.0,423.0981,423.0981,422.2164,422.3848,6050.0
2024-04-10 11:40:00,426.34,426.46,425.65,425.94,10307.0,422.365,422.4838,421.6814,421.9687,10307.0
2024-04-10 11:45:00,425.88,426.4,425.87,426.4,3090.0,421.9092,422.4244,421.8993,422.4244,3090.0
2024-04-10 11:50:00,426.24,426.67,426.24,426.56,3474.0,422.2659,422.6919,422.2659,422.5829,3474.0
2024-04-10 11:55:00,426.32,426.56,426.09,426.56,1423.0,422.3451,422.5829,422.1173,422.5829,1423.0
2024-04-10 12:00:00,426.49,426.49,426.0,426.3,3594.0,422.5136,422.5136,422.0281,422.3253,3594.0
2024-04-10 12:05:00,426.5,426.54,426.04,426.05,3706.0,422.5235,422.5631,422.0677,422.0777,3706.0
2024-04-10 12:10:00,426.19,426.55,426.11,426.54,7310.0,422.2164,422.573,422.1371,422.5631,7310.0
2024-04-10 12:15:00,426.41,426.82,426.38,426.79,3851.0,422.4343,422.8405,422.4046,422.8108,3851.0
2024-04-10 12:20:00,426.79,426.83,426.75,426.75,900.0,422.8108,422.8504,422.7711,422.7711,900.0
2024-04-10 12:25:00,426.8,427.19,426.54,426.55,2157.0,422.8207,423.207,422.5631,422.573,2157.0
2024-04-10 12:30:00,426.62,426.62,426.22,426.22,1371.0,422.6423,422.6423,422.2461,422.2461,1371.0
2024-04-10 12:35:00,426.24,426.49,426.24,426.37,1588.0,422.2659,422.5136,422.2659,422.3947,1588.0
2024-04-10 12:40:00,426.11,426.13,425.58,425.58,4104.0,422.1371,422.1569,421.612,421.612,4104.0
2024-04-10 12:45:00,425.59,425.72,425.4,425.6,1769.0,421.6219,421.7507,421.4337,421.6319,1769.0
2024-04-10 12:50:00,425.46,425.69,425.36,425.55,700.0,421.4932,421.721,421.3941,421.5823,700.0
2024-04-10 12:55:00,425.87,426.18,425.83,426.13,1846.0,421.8993,422.2064,421.8597,422.1569,1846.0
2024-04-10 13:00:00,426.16,426.23,425.08,425.08,7241.0,422.1866,422.256,421.1167,421.1167,7241.0
2024-04-10 13:05:00,424.65,424.69,424.0,424.0,4079.0,420.6907,420.7303,420.0468,420.0468,4079.0
2024-04-10 13:10:00,423.76,424.37,423.72,424.37,3490.0,419.809,420.4133,419.7694,420.4133,3490.0
2024-04-10 13:15:00,424.23,424.85,424.23,424.85,2738.0,420.2746,420.8888,420.2746,420.8888,2738.0
2024-04-10 13:20:00,425.47,426.47,425.41,426.24,2537.0,421.5031,422.4937,421.4436,422.2659,2537.0
2024-04-10 13:25:00,425.93,426.28,425.37,425.37,3726.0,421.9588,422.3055,421.404,421.404,3726.0
2024-04-10 13:30:00,425.39,425.63,424.11,424.56,9795.0,421.4238,421.6616,420.1557,420.6015,9795.0
2024-04-10 13:35:00,424.66,424.74,424.0,424.0,9907.0,420.7006,420.7799,420.0468,420.0468,9907.0
2024-04-10 13:40:00,423.98,424.35,423.77,424.09,1839.0,420.027,420.3935,419.8189,420.1359,1839.0
2024-04-10 13:45:00,424.0,424.0,423.32,423.95,4165.0,420.0468,420.0468,419.3731,419.9972,4165.0
2024-04-10 13:50:00,423.87,424.32,423.84,424.31,5095.0,419.918,420.3638,419.8883,420.3539,5095.0
2024-04-10 13:55:00,424.4,425.69,424.39,424.98,3130.0,420.443,421.721,420.4331,421.0176,3130.0
2024-04-10 14:00:00,424.74,425.12,424.22,424.89,2348.0,420.7799,421.1563,420.2647,420.9285,2348.0
2024-04-10 14:05:00,424.98,425.2,424.81,424.83,11343.0,421.0176,421.2356,420.8492,420.869,11343.0
2024-04-10 14:10:00,425.1,425.32,424.7,425.2,2159.0,421.1365,421.3545,420.7402,421.2356,2159.0
2024-04-10 14:15:00,425.31,425.31,424.79,424.79,851.0,421.3446,421.3446,420.8294,420.8294,851.0
2024-04-10 14:20:00,424.65,424.97,424.26,424.26,2011.0,420.6907,421.0077,420.3043,420.3043,2011.0
2024-04-10 14:25:00,424.19,424.56,424.19,424.22,1841.0,420.235,420.6015,420.235,420.2647,1841.0
2024-04-10 14:30:00,424.1,424.31,423.81,424.01,3352.0,420.1458,420.3539,419.8585,420.0567,3352.0
2024-04-10 14:35:00,424.13,424.64,423.95,424.59,4056.0,420.1756,420.6808,419.9972,420.6313,4056.0
2024-04-10 14:40:00,424.61,424.73,424.47,424.65,1814.0,420.6511,420.77,420.5124,420.6907,1814.0
2024-04-10 14:45:00,424.47,424.74,424.3,424.47,2358.0,420.5124,420.7799,420.344,420.5124,2358.0
2024-04-10 14:50:00,424.44,424.93,424.29,424.75,3151.0,420.4827,420.9681,420.3341,420.7898,3151.0
2024-04-10 14:55:00,424.55,424.55,423.85,423.86,3479.0,420.5916,420.5916,419.8982,419.9081,3479.0
2024-04-10 15:00:00,423.82,424.11,423.67,423.87,2659.0,419.8684,420.1557,419.7198,419.918,2659.0
2024-04-10 15:05:00,423.84,424.47,423.72,424.47,6138.0,419.8883,420.5124,419.7694,420.5124,6138.0
2024-04-10 15:10:00,424.88,425.59,424.68,425.43,12366.0,420.9186,421.6219,420.7204,421.4634,12366.0
2024-04-10 15:15:00,425.61,425.81,425.41,425.75,4413.0,421.6418,421.8399,421.4436,421.7805,4413.0
2024-04-10 15:20:00,426.07,426.21,425.7,426.01,4220.0,422.0975,422.2362,421.7309,422.038,4220.0
2024-04-10 15:25:00,426.17,426.33,425.41,425.41,3356.0,422.1965,422.355,421.4436,421.4436,3356.0
2024-04-10 15:30:00,424.94,425.09,424.43,424.72,4425.0,420.978,421.1266,420.4728,420.7601,4425.0
2024-04-10 15:35:00,424.86,424.86,424.41,424.42,2611.0,420.8988,420.8988,420.4529,420.4629,2611.0
2024-04-10 15:40:00,424.54,425.13,424.54,425.09,7163.0,420.5817,421.1662,420.5817,421.1266,7163.0
2024-04-10 15:45:00,424.98,425.46,424.87,425.22,7810.0,421.0176,421.4932,420.9087,421.2554,7810.0
2024-04-10 15:50:00,425.14,425.29,424.7,425.29,10044.0,421.1761,421.3247,420.7402,421.3247,10044.0
2024-04-10 15:55:00,425.36,425.63,424.0,424.03,52624.0,421.3941,421.6616,420.0468,420.0765,52624.0
2024-04-11 09:30:00,424.26,425.99,423.36,424.36,24609.0,420.3043,422.0182,419.4127,420.4034,24609.0
2024-04-11 09:35:00,424.41,424.68,423.93,423.99,4827.0,420.4529,420.7204,419.9774,420.0369,4827.0
2024-04-11 09:40:00,423.81,423.85,423.1,423.85,2095.0,419.8585,419.8982,419.1552,419.8982,2095.0
2024-04-11 09:45:00,423.94,424.13,422.6,422.98,4547.0,419.9873,420.1756,418.6598,419.0363,4547.0
2024-04-11 09:50:00,422.78,423.05,422.55,422.95,4719.0,418.8381,419.1056,418.6103,419.0066,4719.0
2024-04-11 09:55:00,422.95,423.87,422.55,423.87,4628.0,419.0066,419.918,418.6103,419.918,4628.0
2024-04-11 10:00:00,424.0,424.01,423.17,423.55,5166.0,420.0468,420.0567,419.2245,419.601,5166.0
2024-04-11 10:05:00,423.6,423.6,422.74,422.92,4445.0,419.6505,419.6505,418.7985,418.9768,4445.0
2024-04-11 10:10:00,422.97,423.11,422.21,423.08,7725.0,419.0264,419.1651,418.2735,419.1353,7725.0
2024-04-11 10:15:00,423.17,423.37,422.35,422.69,5336.0,419.2245,419.4226,418.4122,418.749,5336.0
2024-04-11 10:20:00,422.59,423.17,422.59,422.88,5164.0,418.6499,419.2245,418.6499,418.9372,5164.0
2024-04-11 10:25:00,422.84,423.01,422.52,422.72,7169.0,418.8976,419.066,418.5806,418.7787,7169.0
2024-04-11 10:30:00,422.76,423.2,422.66,423.05,6340.0,418.8183,419.2542,418.7193,419.1056,6340.0
2024-04-11 10:35:00,423.06,423.53,422.84,423.53,6653.0,419.1155,419.5812,418.8976,419.5812,6653.0
2024-04-11 10:40:00,423.35,423.61,423.32,423.39,1933.0,419.4028,419.6604,419.3731,419.4425,1933.0
2024-04-11 10:45:00,423.59,423.88,423.5,423.5,2401.0,419.6406,419.9279,419.5514,419.5514,2401.0
2024-04-11 10:50:00,423.59,423.79,423.15,423.31,6462.0,419.6406,419.8387,419.2047,419.3632,6462.0
2024-04-11 10:55:00,423.31,423.33,423.04,423.09,6880.0,419.3632,419.383,419.0957,419.1453,6880.0
2024-04-11 11:00:00,423.13,423.4,423.04,423.37,6860.0,419.1849,419.4524,419.0957,419.4226,6860.0
2024-04-11 11:05:00,423.33,423.33,423.13,423.16,1513.0,419.383,419.383,419.1849,419.2146,1513.0
2024-04-11 11:10:00,423.26,423.53,423.01,423.02,9080.0,419.3137,419.5812,419.066,419.0759,9080.0
2024-04-11 11:15:00,423.12,423.34,423.01,423.18,3378.0,419.175,419.3929,419.066,419.2344,3378.0
2024-04-11 11:20:00,423.18,423.37,423.13,423.31,6635.0,419.2344,419.4226,419.1849,419.3632,6635.0
2024-04-11 11:25:00,423.35,423.87,423.34,423.69,9049.0,419.4028,419.918,419.3929,419.7397,9049.0
2024-04-11 11:30:00,423.54,423.92,423.53,423.67,2016.0,419.5911,419.9675,419.5812,419.7198,2016.0
2024-04-11 11:35:00,423.81,424.06,423.81,424.06,1354.0,419.8585,420.1062,419.8585,420.1062,1354.0
2024-04-11 11:40:00,424.18,424.44,423.63,423.74,2449.0,420.2251,420.4827,419.6802,419.7892,2449.0
2024-04-11 11:45:00,423.63,424.09,423.63,423.91,2286.0,419.6802,420.1359,419.6802,419.9576,2286.0
2024-04-11 11:50:00,423.84,423.9,423.79,423.8,706.0,419.8883,419.9477,419.8387,419.8486,706.0
2024-04-11 11:55:00,423.9,424.23,423.9,424.21,2513.0,419.9477,420.2746,419.9477,420.2548,2513.0
2024-04-11 12:00:00,424.1,424.17,423.53,423.72,1805.0,420.1458,420.2152,419.5812,419.7694,1805.0
2024-04-11 12:05:00,423.57,423.63,423.52,423.63,1203.0,419.6208,419.6802,419.5712,419.6802,1203.0
2024-04-11 12:10:00,423.56,423.56,423.39,423.52,2002.0,419.6109,419.6109,419.4425,419.5712,2002.0
2024-04-11 12:15:00,423.52,423.67,423.4,423.65,1060.0,419.5712,419.7198,419.4524,419.7,1060.0
2024-04-11 12:20:00,423.58,423.6,423.37,423.59,733.0,419.6307,419.6505,419.4226,419.6406,733.0
2024-04-11 12:25:00,423.64,423.64,422.98,422.98,2907.0,419.6901,419.6901,419.0363,419.0363,2907.0
2024-04-11 12:30:00,423.13,423.24,423.03,423.22,780.0,419.1849,419.2939,419.0858,419.274,780.0
2024-04-11 12:35:00,423.21,423.21,422.74,422.74,1508.0,419.2641,419.2641,418.7985,418.7985,1508.0
2024-04-11 12:40:00,422.81,422.99,422.8,422.9,1372.0,418.8679,419.0462,418.858,418.957,1372.0
2024-04-11 12:45:00,422.89,423.03,422.88,423.03,1200.0,418.9471,419.0858,418.9372,419.0858,1200.0
2024-04-11 12:50:00,423.06,423.07,422.25,422.25,1838.0,419.1155,419.1254,418.3131,418.3131,1838.0
2024-04-11 12:55:00,422.24,422.48,422.04,422.35,2888.0,418.3032,418.5409,418.105,418.4122,2888.0
2024-04-11 13:00:00,422.44,423.13,422.16,423.02,11931.0,418.5013,419.1849,418.2239,419.0759,11931.0
2024-04-11 13:05:00,422.91,423.96,422.91,423.58,5104.0,418.9669,420.0071,418.9669,419.6307,5104.0
2024-04-11 13:10:00,423.66,423.99,423.65,423.96,2415.0,419.7099,420.0369,419.7,420.0071,2415.0
2024-04-11 13:15:00,423.93,424.58,423.8,424.55,3056.0,419.9774,420.6214,419.8486,420.5916,3056.0
2024-04-11 13:20:00,424.56,425.0,424.4,424.65,11855.0,420.6015,421.0374,420.443,420.6907,11855.0
2024-04-11 13:25:00,424.66,424.85,424.52,424.54,1767.0,420.7006,420.8888,420.5619,420.5817,1767.0
2024-04-11 13:30:00,424.59,424.8,424.49,424.6,2896.0,420.6313,420.8393,420.5322,420.6412,2896.0
2024-04-11 13:35:00,424.48,424.48,423.93,423.94,835.0,420.5223,420.5223,419.9774,419.9873,835.0
2024-04-11 13:40:00,423.93,424.03,423.65,423.75,1925.0,419.9774,420.0765,419.7,419.7991,1925.0
2024-04-11 13:45:00,423.92,424.15,423.86,424.15,1800.0,419.9675,420.1954,419.9081,420.1954,1800.0
2024-04-11 13:50:00,424.14,424.26,424.0,424.12,2130.0,420.1855,420.3043,420.0468,420.1657,2130.0
2024-04-11 13:55:00,424.13,424.3,424.1,424.1,2389.0,420.1756,420.344,420.1458,420.1458,2389.0
2024-04-11 14:00:00,424.03,424.65,424.03,424.63,3667.0,420.0765,420.6907,420.0765,420.6709,3667.0
2024-04-11 14:05:00,424.55,425.57,424.55,425.29,4340.0,420.5916,421.6021,420.5916,421.3247,4340.0
2024-04-11 14:10:00,425.35,425.35,424.82,425.03,3000.0,421.3842,421.3842,420.8591,421.0672,3000.0
2024-04-11 14:15:00,425.03,425.16,424.87,424.87,1966.0,421.0672,421.196,420.9087,420.9087,1966.0
2024-04-11 14:20:00,424.93,424.99,424.66,424.92,2756.0,420.9681,421.0275,420.7006,420.9582,2756.0
2024-04-11 14:25:00,425.04,425.22,424.73,424.9,3172.0,421.0771,421.2554,420.77,420.9384,3172.0
2024-04-11 14:30:00,424.99,425.32,424.85,425.3,2642.0,421.0275,421.3545,420.8888,421.3346,2642.0
2024-04-11 14:35:00,425.31,425.31,425.09,425.09,2382.0,421.3446,421.3446,421.1266,421.1266,2382.0
2024-04-11 14:40:00,425.17,425.27,425.07,425.15,2132.0,421.2059,421.3049,421.1068,421.186,2132.0
2024-04-11 14:45:00,425.16,425.25,424.92,424.94,3113.0,421.196,421.2851,420.9582,420.978,3113.0
2024-04-11 14:50:00,424.96,424.96,424.45,424.83,2373.0,420.9978,420.9978,420.4926,420.869,2373.0
2024-04-11 14:55:00,424.94,425.04,424.76,424.76,916.0,420.978,421.0771,420.7997,420.7997,916.0
2024-04-11 15:00:00,424.83,425.1,424.62,424.62,3642.0,420.869,421.1365,420.661,420.661,3642.0
2024-04-11 15:05:00,424.72,424.89,424.57,424.61,4890.0,420.7601,420.9285,420.6115,420.6511,4890.0
2024-04-11 15:10:00,424.55,424.72,424.29,424.31,2847.0,420.5916,420.7601,420.3341,420.3539,2847.0
2024-04-11 15:15:00,424.31,424.47,424.09,424.3,4890.0,420.3539,420.5124,420.1359,420.344,4890.0
2024-04-11 15:20:00,424.49,424.62,424.41,424.48,2381.0,420.5322,420.661,420.4529,420.5223,2381.0
2024-04-11 15:25:00,424.63,425.06,424.62,425.06,3663.0,420.6709,421.0969,420.661,421.0969,3663.0
2024-04-11 15:30:00,425.04,425.14,424.6,424.7,7586.0,421.0771,421.1761,420.6412,420.7402,7586.0
2024-04-11 15:35:00,424.8,424.8,424.45,424.51,3674.0,420.8393,420.8393,420.4926,420.552,3674.0
2024-04-11 15:40:00,424.61,425.07,424.5,425.07,30352.0,420.6511,421.1068,420.5421,421.1068,30352.0
2024-04-11 15:45:00,424.99,425.12,424.41,424.47,31101.0,421.0275,421.1563,420.4529,420.5124,31101.0
2024-04-11 15:50:00,424.45,424.54,423.69,423.87,11727.0,420.4926,420.5817,419.7397,419.918,11727.0
2024-04-11 15:55:00,423.94,423.98,422.68,422.79,64235.0,419.9873,420.027,418.7391,418.8481,64235.0
2024-04-12 09:30:00,419.23,421.81,419.23,420.74,19507.0,415.3212,417.8772,415.3212,416.8172,19507.0
2024-04-12 09:35:00,420.53,421.03,420.16,420.73,11459.0,416.6091,417.1045,416.2426,416.8073,11459.0
2024-04-12 09:40:00,420.62,420.62,418.7,419.69,11187.0,416.6983,416.6983,414.7962,415.777,11187.0
2024-04-12 09:45:00,420.03,420.54,419.37,419.61,6301.0,416.1138,416.619,415.4599,415.6977,6301.0
2024-04-12 09:50:00,419.69,419.81,418.49,418.66,15420.0,415.777,415.8958,414.5881,414.7566,15420.0
2024-04-12 09:55:00,418.49,419.06,418.27,418.9,5681.0,414.5881,415.1528,414.3702,414.9943,5681.0
2024-04-12 10:00:00,418.64,419.11,418.07,418.96,9554.0,414.7367,415.2024,414.1721,415.0538,9554.0
2024-04-12 10:05:00,418.77,419.07,418.47,419.0,9152.0,414.8655,415.1627,414.5683,415.0934,9152.0
2024-04-12 10:10:00,419.06,419.41,418.84,419.07,6062.0,415.1528,415.4996,414.9349,415.1627,6062.0
2024-04-12 10:15:00,418.98,419.76,418.82,419.64,5808.0,415.0736,415.8463,414.9151,415.7274,5808.0
2024-04-12 10:20:00,419.66,419.85,419.4,419.7,2618.0,415.7472,415.9355,415.4897,415.7869,2618.0
2024-04-12 10:25:00,419.55,419.98,419.55,419.95,3304.0,415.6383,416.0643,415.6383,416.0345,3304.0
2024-04-12 10:30:00,419.85,420.77,419.82,420.52,4281.0,415.9355,416.8469,415.9057,416.5992,4281.0
2024-04-12 10:35:00,420.6,420.64,419.88,419.88,5314.0,416.6785,416.7181,415.9652,415.9652,5314.0
2024-04-12 10:40:00,419.79,420.0,419.56,419.79,4917.0,415.876,416.0841,415.6482,415.876,4917.0
2024-04-12 10:45:00,419.97,420.22,419.74,420.09,3571.0,416.0543,416.302,415.8265,416.1732,3571.0
2024-04-12 10:50:00,420.11,420.62,419.92,420.62,3892.0,416.193,416.6983,416.0048,416.6983,3892.0
2024-04-12 10:55:00,420.59,421.31,420.58,421.13,5175.0,416.6686,417.3818,416.6587,417.2035,5175.0
2024-04-12 11:00:00,421.21,421.94,421.2,421.72,6535.0,417.2828,418.006,417.2729,417.788,6535.0
2024-04-12 11:05:00,421.73,421.73,421.11,421.11,3334.0,417.7979,417.7979,417.1837,417.1837,3334.0
2024-04-12 11:10:00,421.13,421.52,421.12,421.42,2084.0,417.2035,417.5899,417.1936,417.4908,2084.0
2024-04-12 11:15:00,421.33,421.67,421.19,421.66,2948.0,417.4017,417.7385,417.263,417.7286,2948.0
2024-04-12 11:20:00,421.65,421.65,420.94,421.0,3962.0,417.7187,417.7187,417.0153,417.0747,3962.0
2024-04-12 11:25:00,421.03,421.1,420.91,421.07,2138.0,417.1045,417.1738,416.9856,417.1441,2138.0
2024-04-12 11:30:00,421.04,421.19,420.87,421.19,1886.0,417.1144,417.263,416.946,417.263,1886.0
2024-04-12 11:35:00,421.2,421.39,420.83,420.94,4863.0,417.2729,417.4611,416.9063,417.0153,4863.0
2024-04-12 11:40:00,420.94,421.07,420.68,420.84,5275.0,417.0153,417.1441,416.7577,416.9162,5275.0
2024-04-12 11:45:00,420.82,421.0,420.65,420.83,3748.0,416.8964,417.0747,416.728,416.9063,3748.0
2024-04-12 11:50:00,420.87,420.87,420.58,420.72,2073.0,416.946,416.946,416.6587,416.7974,2073.0
2024-04-12 11:55:00,420.74,420.83,420.65,420.65,1412.0,416.8172,416.9063,416.728,416.728,1412.0
2024-04-12 12:00:00,420.67,420.69,420.28,420.45,3277.0,416.7478,416.7676,416.3615,416.5299,3277.0
2024-04-12 12:05:00,420.67,420.67,420.25,420.27,2008.0,416.7478,416.7478,416.3317,416.3515,2008.0
2024-04-12 12:10:00,420.28,420.28,419.8,419.89,2837.0,416.3615,416.3615,415.8859,415.9751,2837.0
2024-04-12 12:15:00,419.78,419.93,419.35,419.35,3003.0,415.8661,416.0147,415.4401,415.4401,3003.0
2024-04-12 12:20:00,419.43,419.71,419.43,419.5,1466.0,415.5194,415.7968,415.5194,415.5887,1466.0
2024-04-12 12:25:00,419.5,419.72,418.98,419.02,3462.0,415.5887,415.8067,415.0736,415.1132,3462.0
2024-04-12 12:30:00,419.03,419.17,418.34,418.63,6985.0,415.1231,415.2618,414.4395,414.7268,6985.0
2024-04-12 12:35:00,418.56,418.73,417.81,417.81,2755.0,414.6575,414.8259,413.9145,413.9145,2755.0
2024-04-12 12:40:00,418.1,418.21,417.88,418.06,3379.0,414.2018,414.3108,413.9838,414.1622,3379.0
2024-04-12 12:45:00,418.07,418.25,417.89,417.9,3857.0,414.1721,414.3504,413.9937,414.0036,3857.0
2024-04-12 12:50:00,417.96,418.38,417.95,418.06,3747.0,414.0631,414.4792,414.0532,414.1622,3747.0
2024-04-12 12:55:00,418.06,418.34,418.0,418.2,4075.0,414.1622,414.4395,414.1027,414.3008,4075.0
2024-04-12 13:00:00,418.24,418.38,418.08,418.1,3892.0,414.3405,414.4792,414.182,414.2018,3892.0
2024-04-12 13:05:00,418.27,418.67,417.92,418.0,5882.0,414.3702,414.7665,414.0235,414.1027,5882.0
2024-04-12 13:10:00,418.21,418.31,418.04,418.09,3189.0,414.3108,414.4098,414.1423,414.1919,3189.0
2024-04-12 13:15:00,418.24,418.31,417.9,417.96,3877.0,414.3405,414.4098,414.0036,414.0631,3877.0
2024-04-12 13:20:00,417.82,417.94,417.09,417.09,2909.0,413.9244,414.0433,413.2012,413.2012,2909.0
2024-04-12 13:25:00,417.15,417.27,416.55,416.76,6115.0,413.2606,413.3795,412.6662,412.8743,6115.0
2024-04-12 13:30:00,416.56,416.59,416.45,416.59,3170.0,412.6761,412.7059,412.5672,412.7059,3170.0
2024-04-12 13:35:00,416.64,416.83,416.48,416.71,3806.0,412.7554,412.9436,412.5969,412.8247,3806.0
2024-04-12 13:40:00,416.75,417.91,416.74,417.91,4073.0,412.8644,414.0136,412.8545,414.0136,4073.0
2024-04-12 13:45:00,417.78,418.24,417.71,418.0,4473.0,413.8848,414.3405,413.8154,414.1027,4473.0
2024-04-12 13:50:00,418.01,418.44,417.86,417.98,5717.0,414.1126,414.5386,413.964,414.0829,5717.0
2024-04-12 13:55:00,418.08,418.39,417.68,417.68,5232.0,414.182,414.4891,413.7857,413.7857,5232.0
2024-04-12 14:00:00,417.73,417.73,417.22,417.57,3335.0,413.8352,413.8352,413.33,413.6767,3335.0
2024-04-12 14:05:00,417.58,418.75,417.57,418.5,10357.0,413.6866,414.8457,413.6767,414.598,10357.0
2024-04-12 14:10:00,418.45,418.67,418.29,418.49,5813.0,414.5485,414.7665,414.39,414.5881,5813.0
2024-04-12 14:15:00,418.44,418.82,418.31,418.31,5640.0,414.5386,414.9151,414.4098,414.4098,5640.0
2024-04-12 14:20:00,418.43,418.61,418.14,418.21,3333.0,414.5287,414.707,414.2414,414.3108,3333.0
2024-04-12 14:25:00,418.1,418.24,417.78,418.24,5527.0,414.2018,414.3405,413.8848,414.3405,5527.0
2024-04-12 14:30:00,418.24,418.24,417.49,417.5,4032.0,414.3405,414.3405,413.5975,413.6074,4032.0
2024-04-12 14:35:00,417.53,417.79,417.06,417.14,5439.0,413.6371,413.8947,413.1715,413.2507,5439.0
2024-04-12 14:40:00,417.21,417.68,417.01,417.2,7512.0,413.3201,413.7857,413.1219,413.3102,7512.0
2024-04-12 14:45:00,417.23,417.52,417.12,417.32,10845.0,413.3399,413.6272,413.2309,413.4291,10845.0
2024-04-12 14:50:00,417.36,417.92,417.35,417.38,14123.0,413.4687,414.0235,413.4588,413.4885,14123.0
2024-04-12 14:55:00,417.4,417.5,416.94,417.17,15476.0,413.5083,413.6074,413.0526,413.2804,15476.0
2024-04-12 15:00:00,417.15,417.35,416.87,417.3,8626.0,413.2606,413.4588,412.9832,413.4092,8626.0
2024-04-12 15:05:00,417.35,417.79,417.27,417.47,11097.0,413.4588,413.8947,413.3795,413.5777,11097.0
2024-04-12 15:10:00,417.59,417.67,417.19,417.25,8029.0,413.6965,413.7758,413.3003,413.3597,8029.0
2024-04-12 15:15:00,417.19,417.46,416.83,417.23,12994.0,413.3003,413.5677,412.9436,413.3399,12994.0
2024-04-12 15:20:00,417.34,417.88,417.33,417.83,11674.0,413.4489,413.9838,413.439,413.9343,11674.0
2024-04-12 15:25:00,417.88,418.07,417.23,417.3,11320.0,413.9838,414.1721,413.3399,413.4092,11320.0
2024-04-12 15:30:00,417.21,417.83,417.02,417.59,12559.0,413.3201,413.9343,413.1318,413.6965,12559.0
2024-04-12 15:35:00,417.58,417.58,416.62,416.67,11966.0,413.6866,413.6866,412.7356,412.7851,11966.0
2024-04-12 15:40:00,416.85,418.05,416.82,417.87,20585.0,412.9634,414.1522,412.9337,413.9739,20585.0
2024-04-12 15:45:00,417.94,418.33,417.61,418.2,19289.0,414.0433,414.4296,413.7163,414.3008,19289.0
2024-04-12 15:50:00,418.19,418.35,417.18,417.39,23782.0,414.2909,414.4494,413.2904,413.4984,23782.0
2024-04-12 15:55:00,417.38,418.09,417.38,418.0,37657.0,413.4885,414.1919,413.4885,414.1027,37657.0
2024-04-15 09:30:00,421.83,422.64,420.61,421.43,15356.0,417.897,418.6994,416.6884,417.5007,15356.0
2024-04-15 09:35:00,421.42,421.83,421.0,421.08,2726.0,417.4908,417.897,417.0747,417.154,2726.0
2024-04-15 09:40:00,421.19,421.34,420.62,420.62,2395.0,417.263,417.4116,416.6983,416.6983,2395.0
2024-04-15 09:45:00,420.48,420.48,419.36,419.85,2778.0,416.5596,416.5596,415.45,415.9355,2778.0
2024-04-15 09:50:00,420.03,420.3,419.5,420.3,1463.0,416.1138,416.3813,415.5887,416.3813,1463.0
2024-04-15 09:55:00,419.94,420.73,419.61,420.73,3722.0,416.0246,416.8073,415.6977,416.8073,3722.0
2024-04-15 10:00:00,420.52,420.52,419.34,419.34,4090.0,416.5992,416.5992,415.4302,415.4302,4090.0
2024-04-15 10:05:00,419.42,419.86,419.0,419.25,5514.0,415.5095,415.9454,415.0934,415.3411,5514.0
2024-04-15 10:10:00,419.03,419.08,417.7,417.7,4525.0,415.1231,415.1726,413.8055,413.8055,4525.0
2024-04-15 10:15:00,417.82,418.26,417.45,418.12,3796.0,413.9244,414.3603,413.5578,414.2216,3796.0
2024-04-15 10:20:00,417.9,417.9,417.28,417.79,3053.0,414.0036,414.0036,413.3894,413.8947,3053.0
2024-04-15 10:25:00,417.52,417.52,416.96,416.96,3149.0,413.6272,413.6272,413.0724,413.0724,3149.0
2024-04-15 10:30:00,417.39,417.89,417.2,417.34,3939.0,413.4984,413.9937,413.3102,413.4489,3939.0
2024-04-15 10:35:00,417.29,417.52,416.33,416.6,3371.0,413.3993,413.6272,412.4483,412.7158,3371.0
2024-04-15 10:40:00,416.84,417.06,416.62,416.79,1208.0,412.9535,413.1715,412.7356,412.904,1208.0
2024-04-15 10:45:00,416.6,417.27,416.52,417.17,2048.0,412.7158,413.3795,412.6365,413.2804,2048.0
2024-04-15 10:50:00,417.11,417.11,416.63,416.74,2379.0,413.221,413.221,412.7455,412.8545,2379.0
2024-04-15 10:55:00,416.74,417.15,416.54,416.54,2038.0,412.8545,413.2606,412.6563,412.6563,2038.0
2024-04-15 11:00:00,416.38,416.42,416.12,416.15,2014.0,412.4978,412.5374,412.2402,412.27,2014.0
2024-04-15 11:05:00,416.24,416.24,415.83,415.86,1681.0,412.3591,412.3591,411.9529,411.9827,1681.0
2024-04-15 11:10:00,415.9,416.71,415.9,416.71,1059.0,412.0223,412.8247,412.0223,412.8247,1059.0
2024-04-15 11:15:00,416.46,416.79,416.31,416.79,1185.0,412.5771,412.904,412.4285,412.904,1185.0
2024-04-15 11:20:00,416.99,416.99,416.57,416.74,1747.0,413.1021,413.1021,412.686,412.8545,1747.0
2024-04-15 11:25:00,416.75,416.9,416.75,416.81,1199.0,412.8644,413.013,412.8644,412.9238,1199.0
2024-04-15 11:30:00,416.91,417.32,416.82,417.14,2629.0,413.0229,413.4291,412.9337,413.2507,2629.0
2024-04-15 11:35:00,417.26,417.28,416.81,417.16,3554.0,413.3696,413.3894,412.9238,413.2705,3554.0
2024-04-15 11:40:00,417.17,417.36,416.85,417.1,2950.0,413.2804,413.4687,412.9634,413.2111,2950.0
2024-04-15 11:45:00,417.13,417.18,416.64,416.64,2661.0,413.2408,413.2904,412.7554,412.7554,2661.0
2024-04-15 11:50:00,416.78,417.34,416.78,417.11,4776.0,412.8941,413.4489,412.8941,413.221,4776.0
2024-04-15 11:55:00,417.12,417.18,416.84,416.98,10665.0,413.2309,413.2904,412.9535,413.0922,10665.0
2024-04-15 12:00:00,416.84,417.17,416.77,416.9,5056.0,412.9535,413.2804,412.8842,413.013,5056.0
2024-04-15 12:05:00,417.14,417.14,416.69,416.88,2120.0,413.2507,413.2507,412.8049,412.9932,2120.0
2024-04-15 12:10:00,416.86,416.86,416.46,416.55,2727.0,412.9733,412.9733,412.5771,412.6662,2727.0
2024-04-15 12:15:00,416.63,416.63,415.94,416.13,3108.0,412.7455,412.7455,412.0619,412.2501,3108.0
2024-04-15 12:20:00,416.04,416.14,415.28,415.29,2660.0,412.161,412.2601,411.4081,411.418,2660.0
2024-04-15 12:25:00,415.17,415.47,414.96,415.19,5215.0,411.2991,411.5963,411.0911,411.3189,5215.0
2024-04-15 12:30:00,415.08,415.33,414.88,415.24,2300.0,411.2099,411.4576,411.0118,411.3684,2300.0
2024-04-15 12:35:00,415.31,415.31,414.71,414.9,2692.0,411.4378,411.4378,410.8434,411.0316,2692.0
2024-04-15 12:40:00,415.06,415.42,414.74,414.79,2621.0,411.1901,411.5468,410.8731,410.9226,2621.0
2024-04-15 12:45:00,414.85,415.03,414.79,414.88,1944.0,410.9821,411.1604,410.9226,411.0118,1944.0
2024-04-15 12:50:00,415.02,415.24,414.98,415.12,2454.0,411.1505,411.3684,411.1109,411.2496,2454.0
2024-04-15 12:55:00,415.19,415.39,414.93,415.39,1613.0,411.3189,411.517,411.0613,411.517,1613.0
2024-04-15 13:00:00,415.06,415.06,414.71,414.87,1983.0,411.1901,411.1901,410.8434,411.0019,1983.0
2024-04-15 13:05:00,414.91,414.91,414.48,414.61,7500.0,411.0415,411.0415,410.6155,410.7443,7500.0
2024-04-15 13:10:00,414.0,414.0,413.74,414.0,1857.0,410.14,410.14,409.8824,410.14,1857.0
2024-04-15 13:15:00,413.86,414.08,412.91,412.91,3389.0,410.0013,410.2193,409.0602,409.0602,3389.0
2024-04-15 13:20:00,412.92,412.92,412.17,412.6,5326.0,409.0701,409.0701,408.3271,408.7531,5326.0
2024-04-15 13:25:00,412.46,412.46,411.58,411.59,2699.0,408.6144,408.6144,407.7426,407.7525,2699.0
2024-04-15 13:30:00,411.56,411.56,410.53,411.14,5458.0,407.7228,407.7228,406.7024,407.3067,5458.0
2024-04-15 13:35:00,411.33,411.39,411.01,411.01,4781.0,407.4949,407.5543,407.1779,407.1779,4781.0
2024-04-15 13:40:00,410.44,411.21,410.44,410.76,7416.0,406.6132,407.376,406.6132,406.9302,7416.0
2024-04-15 13:45:00,410.56,410.9,410.16,410.2,5264.0,406.7321,407.0689,406.3358,406.3754,5264.0
2024-04-15 13:50:00,410.09,410.67,409.75,410.51,4000.0,406.2665,406.8411,405.9296,406.6825,4000.0
2024-04-15 13:55:00,410.64,411.25,410.5,410.97,7133.0,406.8113,407.4156,406.6726,407.1383,7133.0
2024-04-15 14:00:00,411.12,411.14,410.63,410.92,1802.0,407.2869,407.3067,406.8014,407.0887,1802.0
2024-04-15 14:05:00,410.96,411.03,410.44,410.54,2525.0,407.1283,407.1977,406.6132,406.7123,2525.0
2024-04-15 14:10:00,410.43,410.43,410.06,410.21,3415.0,406.6033,406.6033,406.2367,406.3853,3415.0
2024-04-15 14:15:00,410.53,410.54,410.1,410.27,6260.0,406.7024,406.7123,406.2764,406.4448,6260.0
2024-04-15 14:20:00,410.12,410.22,409.71,409.71,9338.0,406.2962,406.3952,405.89,405.89,9338.0
2024-04-15 14:25:00,409.97,410.36,409.83,409.83,8042.0,406.1476,406.5339,406.0089,406.0089,8042.0
2024-04-15 14:30:00,409.73,410.5,409.66,410.1,12784.0,405.9098,406.6726,405.8405,406.2764,12784.0
2024-04-15 14:35:00,410.31,410.96,410.3,410.37,9230.0,406.4844,407.1283,406.4745,406.5439,9230.0
2024-04-15 14:40:00,410.47,410.69,409.96,410.27,4118.0,406.6429,406.8609,406.1377,406.4448,4118.0
2024-04-15 14:45:00,410.06,410.25,409.79,409.95,11369.0,406.2367,406.425,405.9693,406.1278,11369.0
2024-04-15 14:50:00,409.95,410.04,409.53,409.61,4731.0,406.1278,406.2169,405.7117,405.7909,4731.0
2024-04-15 14:55:00,409.85,410.1,409.85,410.0,3700.0,406.0287,406.2764,406.0287,406.1773,3700.0
2024-04-15 15:00:00,410.01,410.17,409.3,409.35,5283.0,406.1872,406.3457,405.4838,405.5334,5283.0
2024-04-15 15:05:00,409.22,409.41,409.06,409.34,2809.0,405.4046,405.5928,405.2461,405.5235,2809.0
2024-04-15 15:10:00,409.46,409.74,409.42,409.7,2975.0,405.6423,405.9197,405.6027,405.8801,2975.0
2024-04-15 15:15:00,409.61,409.61,408.5,408.55,3664.0,405.7909,405.7909,404.6913,404.7408,3664.0
2024-04-15 15:20:00,408.6,409.52,408.26,409.06,7174.0,404.7904,405.7018,404.4535,405.2461,7174.0
2024-04-15 15:25:00,409.13,409.43,408.96,409.4,3505.0,405.3154,405.6126,405.147,405.5829,3505.0
2024-04-15 15:30:00,409.15,410.1,409.14,409.61,4726.0,405.3352,406.2764,405.3253,405.7909,4726.0
2024-04-15 15:35:00,409.57,409.79,409.1,409.62,8736.0,405.7513,405.9693,405.2857,405.8008,8736.0
2024-04-15 15:40:00,409.47,409.47,408.83,408.97,5981.0,405.6522,405.6522,405.0182,405.1569,5981.0
2024-04-15 15:45:00,408.85,409.66,408.85,409.62,11097.0,405.038,405.8405,405.038,405.8008,11097.0
2024-04-15 15:50:00,409.5,409.62,409.11,409.29,20760.0,405.682,405.8008,405.2956,405.4739,20760.0
2024-04-15 15:55:00,409.24,409.97,409.17,409.56,52772.0,405.4244,406.1476,405.355,405.7414,52772.0
2024-04-16 09:30:00,409.25,409.66,407.75,409.66,22009.0,405.4343,405.8405,403.9483,405.8405,22009.0
2024-04-16 09:35:00,409.16,409.97,408.58,409.28,7079.0,405.3451,406.1476,404.7705,405.464,7079.0
2024-04-16 09:40:00,408.91,410.16,408.84,409.62,4316.0,405.0975,406.3358,405.0281,405.8008,4316.0
2024-04-16 09:45:00,409.62,409.62,408.03,408.69,3047.0,405.8008,405.8008,404.2257,404.8795,3047.0
2024-04-16 09:50:00,408.52,408.93,407.91,408.01,17331.0,404.7111,405.1173,404.1068,404.2059,17331.0
2024-04-16 09:55:00,408.09,409.83,408.08,408.74,5264.0,404.2851,406.0089,404.2752,404.929,5264.0
2024-04-16 10:00:00,408.59,408.92,408.27,408.92,5496.0,404.7804,405.1074,404.4634,405.1074,5496.0
2024-04-16 10:05:00,408.97,410.5,408.96,410.5,2202.0,405.1569,406.6726,405.147,406.6726,2202.0
2024-04-16 10:10:00,410.26,411.25,410.2,410.74,11941.0,406.4349,407.4156,406.3754,406.9104,11941.0
2024-04-16 10:15:00,410.73,410.8,409.93,410.23,5879.0,406.9005,406.9698,406.108,406.4052,5879.0
2024-04-16 10:20:00,410.23,410.43,409.89,409.97,3928.0,406.4052,406.6033,406.0683,406.1476,3928.0
2024-04-16 10:25:00,409.74,410.24,409.57,409.76,12167.0,405.9197,406.4151,405.7513,405.9395,12167.0
2024-04-16 10:30:00,409.79,410.06,409.06,409.25,3232.0,405.9693,406.2367,405.2461,405.4343,3232.0
2024-04-16 10:35:00,409.4,409.41,408.8,409.18,4024.0,405.5829,405.5928,404.9885,405.3649,4024.0
2024-04-16 10:40:00,409.42,409.88,408.73,409.81,5688.0,405.6027,406.0584,404.9191,405.9891,5688.0
2024-04-16 10:45:00,409.89,410.08,409.46,409.85,4713.0,406.0683,406.2566,405.6423,406.0287,4713.0
2024-04-16 10:50:00,409.82,409.82,409.18,409.58,4894.0,405.999,405.999,405.3649,405.7612,4894.0
2024-04-16 10:55:00,409.52,409.82,409.25,409.52,3773.0,405.7018,405.999,405.4343,405.7018,3773.0
2024-04-16 11:00:00,409.51,410.07,409.25,409.78,8260.0,405.6919,406.2466,405.4343,405.9594,8260.0
2024-04-16 11:05:00,409.63,409.88,409.63,409.84,5681.0,405.8107,406.0584,405.8107,406.0188,5681.0
2024-04-16 11:10:00,409.93,410.78,409.93,410.52,11713.0,406.108,406.95,406.108,406.6925,11713.0
2024-04-16 11:15:00,410.51,411.61,410.51,410.79,11756.0,406.6825,407.7723,406.6825,406.9599,11756.0
2024-04-16 11:20:00,410.91,411.39,410.49,411.13,6217.0,407.0788,407.5543,406.6627,407.2968,6217.0
2024-04-16 11:25:00,411.08,411.62,411.08,411.61,4131.0,407.2472,407.7822,407.2472,407.7723,4131.0
2024-04-16 11:30:00,411.5,411.55,410.9,411.5,8953.0,407.6633,407.7128,407.0689,407.6633,8953.0
2024-04-16 11:35:00,411.57,412.01,411.48,411.72,2365.0,407.7327,408.1686,407.6435,407.8813,2365.0
2024-04-16 11:40:00,411.94,412.32,411.84,412.32,2677.0,408.0992,408.4757,408.0001,408.4757,2677.0
2024-04-16 11:45:00,412.2,412.56,411.95,412.43,5657.0,408.3568,408.7134,408.1091,408.5846,5657.0
2024-04-16 11:50:00,412.64,413.49,412.58,413.49,1607.0,408.7927,409.6348,408.7332,409.6348,1607.0
2024-04-16 11:55:00,413.37,413.51,412.39,412.39,5385.0,409.5159,409.6546,408.545,408.545,5385.0
2024-04-16 12:00:00,412.28,412.4,412.06,412.15,2617.0,408.436,408.5549,408.2181,408.3073,2617.0
2024-04-16 12:05:00,412.03,412.82,411.97,412.63,4278.0,408.1884,408.971,408.1289,408.7828,4278.0
2024-04-16 12:10:00,412.79,412.79,412.43,412.56,900.0,408.9413,408.9413,408.5846,408.7134,900.0
2024-04-16 12:15:00,412.8,413.01,412.73,412.82,2134.0,408.9512,409.1592,408.8818,408.971,2134.0
2024-04-16 12:20:00,412.83,412.9,412.76,412.84,549.0,408.9809,409.0503,408.9116,408.9908,549.0
2024-04-16 12:25:00,413.1,413.48,412.95,412.95,2557.0,409.2484,409.6249,409.0998,409.0998,2557.0
2024-04-16 12:30:00,413.06,413.18,412.66,412.79,5038.0,409.2088,409.3277,408.8125,408.9413,5038.0
2024-04-16 12:35:00,412.67,412.77,412.36,412.36,2680.0,408.8224,408.9215,408.5153,408.5153,2680.0
2024-04-16 12:40:00,412.48,412.48,412.13,412.13,1050.0,408.6342,408.6342,408.2874,408.2874,1050.0
2024-04-16 12:45:00,412.05,412.55,412.05,412.55,1750.0,408.2082,408.7035,408.2082,408.7035,1750.0
2024-04-16 12:50:00,412.65,412.76,412.35,412.36,1383.0,408.8026,408.9116,408.5054,408.5153,1383.0
2024-04-16 12:55:00,412.38,412.4,412.19,412.21,2120.0,408.5351,408.5549,408.3469,408.3667,2120.0
2024-04-16 13:00:00,412.4,412.4,411.41,411.46,1124.0,408.5549,408.5549,407.5742,407.6237,1124.0
2024-04-16 13:05:00,411.58,412.21,411.51,412.15,753.0,407.7426,408.3667,407.6732,408.3073,753.0
2024-04-16 13:10:00,412.31,412.31,411.9,412.1,1436.0,408.4658,408.4658,408.0596,408.2577,1436.0
2024-04-16 13:15:00,411.97,412.31,411.86,412.18,2235.0,408.1289,408.4658,408.02,408.337,2235.0
2024-04-16 13:20:00,412.19,412.2,412.07,412.19,740.0,408.3469,408.3568,408.228,408.3469,740.0
2024-04-16 13:25:00,412.19,412.34,411.65,411.65,1464.0,408.3469,408.4955,407.8119,407.8119,1464.0
2024-04-16 13:30:00,411.58,411.74,410.09,411.02,6784.0,407.7426,407.9011,406.2665,407.1878,6784.0
2024-04-16 13:35:00,411.49,412.21,411.29,411.34,3154.0,407.6534,408.3667,407.4553,407.5048,3154.0
2024-04-16 13:40:00,411.5,412.22,411.32,411.42,3282.0,407.6633,408.3766,407.485,407.5841,3282.0
2024-04-16 13:45:00,411.49,411.6,410.77,410.77,2679.0,407.6534,407.7624,406.9401,406.9401,2679.0
2024-04-16 13:50:00,410.6,411.03,410.4,411.03,4200.0,406.7717,407.1977,406.5736,407.1977,4200.0
2024-04-16 13:55:00,411.11,411.11,410.76,411.05,4689.0,407.277,407.277,406.9302,407.2175,4689.0
2024-04-16 14:00:00,410.94,410.94,410.31,410.81,4020.0,407.1085,407.1085,406.4844,406.9797,4020.0
2024-04-16 14:05:00,411.03,412.97,410.85,412.96,6403.0,407.1977,409.1196,407.0194,409.1097,6403.0
2024-04-16 14:10:00,412.75,412.85,411.34,411.34,5360.0,408.9017,409.0007,407.5048,407.5048,5360.0
2024-04-16 14:15:00,411.21,411.23,410.12,410.32,4626.0,407.376,407.3958,406.2962,406.4943,4626.0
2024-04-16 14:20:00,410.52,410.55,409.45,409.97,4639.0,406.6925,406.7222,405.6324,406.1476,4639.0
2024-04-16 14:25:00,410.17,410.8,409.77,410.37,4945.0,406.3457,406.9698,405.9494,406.5439,4945.0
2024-04-16 14:30:00,410.47,410.97,410.03,410.97,4205.0,406.6429,407.1383,406.207,407.1383,4205.0
2024-04-16 14:35:00,411.02,411.02,410.36,410.56,3299.0,407.1878,407.1878,406.5339,406.7321,3299.0
2024-04-16 14:40:00,410.78,411.1,410.5,410.95,3603.0,406.95,407.267,406.6726,407.1184,3603.0
2024-04-16 14:45:00,411.04,411.2,410.76,410.93,2186.0,407.2076,407.3661,406.9302,407.0986,2186.0
2024-04-16 14:50:00,410.84,411.93,410.83,411.82,2750.0,407.0095,408.0893,406.9996,407.9803,2750.0
2024-04-16 14:55:00,411.58,411.99,411.58,411.66,4819.0,407.7426,408.1487,407.7426,407.8218,4819.0
2024-04-16 15:00:00,411.72,411.72,411.26,411.44,4241.0,407.8813,407.8813,407.4256,407.6039,4241.0
2024-04-16 15:05:00,411.22,411.54,411.13,411.42,2858.0,407.3859,407.7029,407.2968,407.5841,2858.0
2024-04-16 15:10:00,411.29,411.43,411.2,411.35,4321.0,407.4553,407.594,407.3661,407.5147,4321.0
2024-04-16 15:15:00,411.19,411.45,410.98,411.44,3863.0,407.3562,407.6138,407.1482,407.6039,3863.0
2024-04-16 15:20:00,411.36,411.75,411.21,411.66,4860.0,407.5246,407.911,407.376,407.8218,4860.0
2024-04-16 15:25:00,411.69,412.01,411.6,411.82,3466.0,407.8515,408.1686,407.7624,407.9803,3466.0
2024-04-16 15:30:00,411.82,411.82,410.17,410.28,5769.0,407.9803,407.9803,406.3457,406.4547,5769.0
2024-04-16 15:35:00,410.16,410.62,409.78,410.27,7777.0,406.3358,406.7915,405.9594,406.4448,7777.0
2024-04-16 15:40:00,410.19,410.47,409.84,410.4,12712.0,406.3655,406.6429,406.0188,406.5736,12712.0
2024-04-16 15:45:00,410.4,410.59,410.08,410.15,10652.0,406.5736,406.7618,406.2566,406.3259,10652.0
2024-04-16 15:50:00,410.13,410.45,409.54,409.56,21522.0,406.3061,406.6231,405.7216,405.7414,21522.0
2024-04-16 15:55:00,409.59,409.77,408.07,408.57,53763.0,405.7711,405.9494,404.2653,404.7606,53763.0
2024-04-17 09:30:00,411.39,413.51,410.11,410.56,21544.0,407.5543,409.6546,406.2863,406.7321,21544.0
2024-04-17 09:35:00,409.88,410.4,409.82,410.29,6869.0,406.0584,406.5736,405.999,406.4646,6869.0
2024-04-17 09:40:00,410.5,411.7,410.17,411.7,4631.0,406.6726,407.8614,406.3457,407.8614,4631.0
2024-04-17 09:45:00,411.78,412.57,411.22,411.22,5122.0,407.9407,408.7233,407.3859,407.3859,5122.0
2024-04-17 09:50:00,411.38,412.09,411.38,411.39,4438.0,407.5444,408.2478,407.5444,407.5543,4438.0
2024-04-17 09:55:00,411.43,412.12,411.42,411.57,2857.0,407.594,408.2775,407.5841,407.7327,2857.0
2024-04-17 10:00:00,411.21,412.1,410.99,411.92,7287.0,407.376,408.2577,407.1581,408.0794,7287.0
2024-04-17 10:05:00,412.23,413.33,411.98,412.83,4900.0,408.3865,409.4763,408.1388,408.9809,4900.0
2024-04-17 10:10:00,412.83,412.99,412.59,412.65,2748.0,408.9809,409.1394,408.7432,408.8026,2748.0
2024-04-17 10:15:00,412.66,412.67,411.55,411.95,5196.0,408.8125,408.8224,407.7128,408.1091,5196.0
2024-04-17 10:20:00,411.94,411.95,411.16,411.56,4445.0,408.0992,408.1091,407.3265,407.7228,4445.0
2024-04-17 10:25:00,411.59,412.72,411.59,412.71,4140.0,407.7525,408.8719,407.7525,408.862,4140.0
2024-04-17 10:30:00,412.59,412.75,411.87,412.06,5612.0,408.7432,408.9017,408.0299,408.2181,5612.0
2024-04-17 10:35:00,412.17,412.36,411.94,412.36,2125.0,408.3271,408.5153,408.0992,408.5153,2125.0
2024-04-17 10:40:00,412.18,412.55,412.0,412.01,4084.0,408.337,408.7035,408.1587,408.1686,4084.0
2024-04-17 10:45:00,412.02,412.79,411.8,412.79,2708.0,408.1785,408.9413,407.9605,408.9413,2708.0
2024-04-17 10:50:00,412.78,412.78,411.24,411.64,3766.0,408.9314,408.9314,407.4057,407.802,3766.0
2024-04-17 10:55:00,411.68,412.2,411.67,412.03,6776.0,407.8416,408.3568,407.8317,408.1884,6776.0
2024-04-17 11:00:00,412.15,412.72,412.15,412.42,2739.0,408.3073,408.8719,408.3073,408.5747,2739.0
2024-04-17 11:05:00,412.44,412.45,411.62,411.69,1637.0,408.5946,408.6045,407.7822,407.8515,1637.0
2024-04-17 11:10:00,411.54,411.69,411.16,411.17,1919.0,407.7029,407.8515,407.3265,407.3364,1919.0
2024-04-17 11:15:00,411.06,411.07,410.16,410.16,5416.0,407.2274,407.2373,406.3358,406.3358,5416.0
2024-04-17 11:20:00,410.18,410.2,409.86,410.06,2066.0,406.3556,406.3754,406.0386,406.2367,2066.0
2024-04-17 11:25:00,410.04,410.71,410.04,410.23,1657.0,406.2169,406.8807,406.2169,406.4052,1657.0
2024-04-17 11:30:00,410.07,410.1,409.57,409.75,1503.0,406.2466,406.2764,405.7513,405.9296,1503.0
2024-04-17 11:35:00,409.6,410.26,409.56,410.06,972.0,405.781,406.4349,405.7414,406.2367,972.0
2024-04-17 11:40:00,410.25,410.54,410.04,410.44,2618.0,406.425,406.7123,406.2169,406.6132,2618.0
2024-04-17 11:45:00,410.51,410.51,410.03,410.17,1380.0,406.6825,406.6825,406.207,406.3457,1380.0
2024-04-17 11:50:00,410.15,410.63,410.12,410.63,2894.0,406.3259,406.8014,406.2962,406.8014,2894.0
2024-04-17 11:55:00,410.76,411.02,410.76,410.85,700.0,406.9302,407.1878,406.9302,407.0194,700.0
2024-04-17 12:00:00,410.7,410.7,410.14,410.14,803.0,406.8708,406.8708,406.316,406.316,803.0
2024-04-17 12:05:00,409.99,409.99,409.51,409.58,1957.0,406.1674,406.1674,405.6919,405.7612,1957.0
2024-04-17 12:10:00,409.87,410.84,409.65,410.64,2228.0,406.0485,407.0095,405.8306,406.8113,2228.0
2024-04-17 12:15:00,410.6,410.6,409.84,409.95,6220.0,406.7717,406.7717,406.0188,406.1278,6220.0
2024-04-17 12:20:00,409.96,410.28,409.79,409.9,2920.0,406.1377,406.4547,405.9693,406.0782,2920.0
2024-04-17 12:25:00,409.91,410.45,409.9,410.31,2576.0,406.0881,406.6231,406.0782,406.4844,2576.0
2024-04-17 12:30:00,410.15,410.23,409.83,410.22,3994.0,406.3259,406.4052,406.0089,406.3952,3994.0
2024-04-17 12:35:00,410.17,410.37,409.88,410.32,2342.0,406.3457,406.5439,406.0584,406.4943,2342.0
2024-04-17 12:40:00,410.39,410.48,410.06,410.06,1406.0,406.5637,406.6528,406.2367,406.2367,1406.0
2024-04-17 12:45:00,409.99,410.67,409.84,410.67,2307.0,406.1674,406.8411,406.0188,406.8411,2307.0
2024-04-17 12:50:00,410.58,410.79,410.44,410.79,1295.0,406.7519,406.9599,406.6132,406.9599,1295.0
2024-04-17 12:55:00,410.72,410.93,410.42,410.54,1944.0,406.8906,407.0986,406.5934,406.7123,1944.0
2024-04-17 13:00:00,410.4,410.78,410.4,410.73,6105.0,406.5736,406.95,406.5736,406.9005,6105.0
2024-04-17 13:05:00,410.71,410.93,410.36,410.83,6399.0,406.8807,407.0986,406.5339,406.9996,6399.0
2024-04-17 13:10:00,411.0,411.04,410.92,411.0,700.0,407.168,407.2076,407.0887,407.168,700.0
2024-04-17 13:15:00,411.21,411.58,411.21,411.49,2658.0,407.376,407.7426,407.376,407.6534,2658.0
2024-04-17 13:20:00,411.56,412.08,411.55,411.66,2185.0,407.7228,408.2379,407.7128,407.8218,2185.0
2024-04-17 13:25:00,411.73,412.17,411.35,411.87,2790.0,407.8912,408.3271,407.5147,408.0299,2790.0
2024-04-17 13:30:00,412.06,412.06,411.64,411.73,906.0,408.2181,408.2181,407.802,407.8912,906.0
2024-04-17 13:35:00,411.71,411.95,411.63,411.86,3153.0,407.8714,408.1091,407.7921,408.02,3153.0
2024-04-17 13:40:00,411.78,411.9,411.5,411.9,3130.0,407.9407,408.0596,407.6633,408.0596,3130.0
2024-04-17 13:45:00,411.9,412.15,411.44,412.04,2426.0,408.0596,408.3073,407.6039,408.1983,2426.0
2024-04-17 13:50:00,412.04,412.26,411.75,412.15,2900.0,408.1983,408.4162,407.911,408.3073,2900.0
2024-04-17 13:55:00,412.25,412.81,412.24,412.71,4292.0,408.4063,408.9611,408.3964,408.862,4292.0
2024-04-17 14:00:00,412.71,412.86,412.43,412.79,3213.0,408.862,409.0106,408.5846,408.9413,3213.0
2024-04-17 14:05:00,412.97,412.97,412.55,412.56,3554.0,409.1196,409.1196,408.7035,408.7134,3554.0
2024-04-17 14:10:00,412.62,413.06,412.56,412.79,5926.0,408.7729,409.2088,408.7134,408.9413,5926.0
2024-04-17 14:15:00,412.74,412.98,412.37,412.78,7848.0,408.8918,409.1295,408.5252,408.9314,7848.0
2024-04-17 14:20:00,412.98,412.98,412.19,412.24,4477.0,409.1295,409.1295,408.3469,408.3964,4477.0
2024-04-17 14:25:00,412.24,412.84,412.07,412.36,3105.0,408.3964,408.9908,408.228,408.5153,3105.0
2024-04-17 14:30:00,412.49,412.79,412.25,412.36,2794.0,408.6441,408.9413,408.4063,408.5153,2794.0
2024-04-17 14:35:00,412.5,412.57,412.18,412.56,1940.0,408.654,408.7233,408.337,408.7134,1940.0
2024-04-17 14:40:00,412.56,413.79,412.56,413.71,4492.0,408.7134,409.932,408.7134,409.8527,4492.0
2024-04-17 14:45:00,413.94,413.94,412.9,412.9,3531.0,410.0806,410.0806,409.0503,409.0503,3531.0
2024-04-17 14:50:00,413.26,413.3,411.88,412.05,1305.0,409.4069,409.4465,408.0398,408.2082,1305.0
2024-04-17 14:55:00,412.16,412.31,411.95,412.19,2013.0,408.3172,408.4658,408.1091,408.3469,2013.0
2024-04-17 15:00:00,411.81,411.81,411.25,411.32,3823.0,407.9704,407.9704,407.4156,407.485,3823.0
2024-04-17 15:05:00,411.18,411.49,411.17,411.35,3552.0,407.3463,407.6534,407.3364,407.5147,3552.0
2024-04-17 15:10:00,411.35,411.53,410.95,411.3,4728.0,407.5147,407.693,407.1184,407.4652,4728.0
2024-04-17 15:15:00,411.34,412.12,411.34,412.01,6814.0,407.5048,408.2775,407.5048,408.1686,6814.0
2024-04-17 15:20:00,412.01,412.27,411.93,412.19,6280.0,408.1686,408.4261,408.0893,408.3469,6280.0
2024-04-17 15:25:00,412.09,412.38,412.03,412.3,5843.0,408.2478,408.5351,408.1884,408.4559,5843.0
2024-04-17 15:30:00,412.37,412.76,412.37,412.75,4519.0,408.5252,408.9116,408.5252,408.9017,4519.0
2024-04-17 15:35:00,412.52,412.52,411.89,412.04,6834.0,408.6738,408.6738,408.0497,408.1983,6834.0
2024-04-17 15:40:00,412.07,412.71,411.89,412.69,5148.0,408.228,408.862,408.0497,408.8422,5148.0
2024-04-17 15:45:00,412.46,412.7,412.18,412.49,7778.0,408.6144,408.8521,408.337,408.6441,7778.0
2024-04-17 15:50:00,412.48,412.73,411.95,412.61,8722.0,408.6342,408.8818,408.1091,408.763,8722.0
2024-04-17 15:55:00,412.52,412.76,411.96,411.96,58280.0,408.6738,408.9116,408.119,408.119,58280.0
2024-04-18 09:30:00,414.96,414.96,412.97,413.8,28925.0,411.0911,411.0911,409.1196,409.9419,28925.0
2024-04-18 09:35:00,413.42,413.9,412.91,413.39,3261.0,409.5654,410.0409,409.0602,409.5357,3261.0
2024-04-18 09:40:00,413.38,415.74,413.37,414.4,18347.0,409.5258,411.8638,409.5159,410.5363,18347.0
2024-04-18 09:45:00,414.41,414.99,414.22,414.99,3893.0,410.5462,411.1208,410.358,411.1208,3893.0
2024-04-18 09:50:00,415.06,415.22,414.4,414.87,7442.0,411.1901,411.3486,410.5363,411.0019,7442.0
2024-04-18 09:55:00,414.87,415.5,414.73,414.82,14376.0,411.0019,411.626,410.8632,410.9524,14376.0
2024-04-18 10:00:00,414.82,415.0,412.79,413.24,6061.0,410.9524,411.1307,408.9413,409.3871,6061.0
2024-04-18 10:05:00,413.28,414.37,413.25,413.88,8862.0,409.4267,410.5066,409.397,410.0211,8862.0
2024-04-18 10:10:00,414.31,414.31,413.84,414.24,8483.0,410.4471,410.4471,409.9815,410.3778,8483.0
2024-04-18 10:15:00,414.29,414.66,413.88,414.33,4884.0,410.4273,410.7939,410.0211,410.4669,4884.0
2024-04-18 10:20:00,414.15,414.75,414.02,414.69,4082.0,410.2886,410.883,410.1598,410.8236,4082.0
2024-04-18 10:25:00,414.5,414.65,414.05,414.37,4840.0,410.6353,410.7839,410.1895,410.5066,4840.0
2024-04-18 10:30:00,414.37,415.38,414.16,415.3,5682.0,410.5066,411.5071,410.2985,411.4279,5682.0
2024-04-18 10:35:00,415.06,415.21,414.49,414.72,5702.0,411.1901,411.3387,410.6254,410.8533,5702.0
2024-04-18 10:40:00,414.54,415.06,414.51,414.71,7416.0,410.675,411.1901,410.6453,410.8434,7416.0
2024-04-18 10:45:00,414.86,415.22,414.78,415.1,3287.0,410.992,411.3486,410.9127,411.2297,3287.0
2024-04-18 10:50:00,414.98,415.13,414.84,414.84,2921.0,411.1109,411.2595,410.9722,410.9722,2921.0
2024-04-18 10:55:00,414.97,415.78,414.97,415.34,4191.0,411.101,411.9034,411.101,411.4675,4191.0
2024-04-18 11:00:00,415.09,415.51,415.09,415.25,1855.0,411.2198,411.6359,411.2198,411.3784,1855.0
2024-04-18 11:05:00,415.25,415.33,414.83,415.1,1200.0,411.3784,411.4576,410.9623,411.2297,1200.0
2024-04-18 11:10:00,415.3,415.75,415.18,415.25,8860.0,411.4279,411.8737,411.309,411.3784,8860.0
2024-04-18 11:15:00,415.63,415.73,415.07,415.22,3847.0,411.7548,411.8539,411.2,411.3486,3847.0
2024-04-18 11:20:00,415.22,415.64,415.21,415.6,1608.0,411.3486,411.7647,411.3387,411.7251,1608.0
2024-04-18 11:25:00,415.58,415.61,415.04,415.17,2866.0,411.7053,411.735,411.1703,411.2991,2866.0
2024-04-18 11:30:00,415.14,415.46,415.1,415.18,3905.0,411.2694,411.5864,411.2297,411.309,3905.0
2024-04-18 11:35:00,415.06,415.39,414.98,415.27,5933.0,411.1901,411.517,411.1109,411.3982,5933.0
2024-04-18 11:40:00,415.23,415.23,414.88,415.04,2273.0,411.3585,411.3585,411.0118,411.1703,2273.0
2024-04-18 11:45:00,415.15,415.15,415.08,415.09,300.0,411.2793,411.2793,411.2099,411.2198,300.0
2024-04-18 11:50:00,415.17,415.21,414.9,415.21,2401.0,411.2991,411.3387,411.0316,411.3387,2401.0
2024-04-18 11:55:00,415.17,415.6,415.09,415.37,4361.0,411.2991,411.7251,411.2198,411.4972,4361.0
2024-04-18 12:00:00,415.54,415.55,415.2,415.2,11338.0,411.6656,411.6756,411.3288,411.3288,11338.0
2024-04-18 12:05:00,415.22,415.26,414.76,414.83,2442.0,411.3486,411.3883,410.8929,410.9623,2442.0
2024-04-18 12:10:00,414.91,414.91,414.18,414.31,4566.0,411.0415,411.0415,410.3183,410.4471,4566.0
2024-04-18 12:15:00,414.39,414.49,414.3,414.42,1781.0,410.5264,410.6254,410.4372,410.5561,1781.0
2024-04-18 12:20:00,414.26,414.31,413.97,414.23,5342.0,410.3976,410.4471,410.1103,410.3679,5342.0
2024-04-18 12:25:00,414.25,414.59,414.25,414.31,2399.0,410.3877,410.7245,410.3877,410.4471,2399.0
2024-04-18 12:30:00,414.29,414.34,413.66,413.66,2200.0,410.4273,410.4768,409.8032,409.8032,2200.0
2024-04-18 12:35:00,413.87,414.33,413.87,414.15,1800.0,410.0112,410.4669,410.0112,410.2886,1800.0
2024-04-18 12:40:00,414.36,414.74,413.96,414.74,3282.0,410.4966,410.8731,410.1004,410.8731,3282.0
2024-04-18 12:45:00,414.64,414.64,413.97,414.13,1651.0,410.774,410.774,410.1103,410.2688,1651.0
2024-04-18 12:50:00,413.92,413.94,413.16,413.35,1196.0,410.0608,410.0806,409.3078,409.4961,1196.0
2024-04-18 12:55:00,412.97,413.36,412.77,412.77,1291.0,409.1196,409.506,408.9215,408.9215,1291.0
2024-04-18 13:00:00,412.85,413.06,412.76,412.85,826.0,409.0007,409.2088,408.9116,409.0007,826.0
2024-04-18 13:05:00,412.67,412.86,412.63,412.8,2073.0,408.8224,409.0106,408.7828,408.9512,2073.0
2024-04-18 13:10:00,412.82,412.82,412.14,412.15,800.0,408.971,408.971,408.2973,408.3073,800.0
2024-04-18 13:15:00,412.29,412.29,411.04,411.34,4200.0,408.4459,408.4459,407.2076,407.5048,4200.0
2024-04-18 13:20:00,411.45,411.45,410.08,410.44,7796.0,407.6138,407.6138,406.2566,406.6132,7796.0
2024-04-18 13:25:00,410.71,411.56,410.42,411.56,4714.0,406.8807,407.7228,406.5934,407.7228,4714.0
2024-04-18 13:30:00,411.19,411.19,410.09,410.15,8442.0,407.3562,407.3562,406.2665,406.3259,8442.0
2024-04-18 13:35:00,410.17,410.28,409.74,409.77,6263.0,406.3457,406.4547,405.9197,405.9494,6263.0
2024-04-18 13:40:00,409.88,409.89,408.39,409.58,8354.0,406.0584,406.0683,404.5823,405.7612,8354.0
2024-04-18 13:45:00,409.97,411.25,409.97,411.19,4504.0,406.1476,407.4156,406.1476,407.3562,4504.0
2024-04-18 13:50:00,411.41,411.6,410.74,411.22,4202.0,407.5742,407.7624,406.9104,407.3859,4202.0
2024-04-18 13:55:00,411.22,411.5,411.15,411.5,1900.0,407.3859,407.6633,407.3166,407.6633,1900.0
2024-04-18 14:00:00,411.52,411.52,411.06,411.23,4874.0,407.6831,407.6831,407.2274,407.3958,4874.0
2024-04-18 14:05:00,411.1,411.51,410.74,411.51,5018.0,407.267,407.6732,406.9104,407.6732,5018.0
2024-04-18 14:10:00,411.56,412.0,411.26,411.7,5148.0,407.7228,408.1587,407.4256,407.8614,5148.0
2024-04-18 14:15:00,411.7,412.03,411.67,411.67,1120.0,407.8614,408.1884,407.8317,407.8317,1120.0
2024-04-18 14:20:00,411.62,412.11,411.51,411.85,1413.0,407.7822,408.2676,407.6732,408.0101,1413.0
2024-04-18 14:25:00,412.2,412.2,411.34,411.56,1708.0,408.3568,408.3568,407.5048,407.7228,1708.0
2024-04-18 14:30:00,411.37,411.38,410.83,410.92,1637.0,407.5345,407.5444,406.9996,407.0887,1637.0
2024-04-18 14:35:00,410.93,411.13,410.93,410.96,670.0,407.0986,407.2968,407.0986,407.1283,670.0
2024-04-18 14:40:00,411.08,411.62,411.08,411.62,1552.0,407.2472,407.7822,407.2472,407.7822,1552.0
2024-04-18 14:45:00,411.41,411.41,411.12,411.28,2630.0,407.5742,407.5742,407.2869,407.4454,2630.0
2024-04-18 14:50:00,411.13,411.44,411.04,411.34,1906.0,407.2968,407.6039,407.2076,407.5048,1906.0
2024-04-18 14:55:00,411.39,411.52,411.31,411.31,1845.0,407.5543,407.6831,407.4751,407.4751,1845.0
2024-04-18 15:00:00,411.31,412.09,411.31,412.09,3286.0,407.4751,408.2478,407.4751,408.2478,3286.0
2024-04-18 15:05:00,412.09,412.45,411.91,411.92,2918.0,408.2478,408.6045,408.0695,408.0794,2918.0
2024-04-18 15:10:00,412.17,412.4,411.72,411.72,2477.0,408.3271,408.5549,407.8813,407.8813,2477.0
2024-04-18 15:15:00,411.98,412.06,411.46,411.87,2005.0,408.1388,408.2181,407.6237,408.0299,2005.0
2024-04-18 15:20:00,411.84,412.32,411.49,412.23,5660.0,408.0001,408.4757,407.6534,408.3865,5660.0
2024-04-18 15:25:00,412.14,412.44,411.87,411.99,6635.0,408.2973,408.5946,408.0299,408.1487,6635.0
2024-04-18 15:30:00,412.13,412.36,412.0,412.36,3298.0,408.2874,408.5153,408.1587,408.5153,3298.0
2024-04-18 15:35:00,412.45,412.53,411.95,411.95,4487.0,408.6045,408.6837,408.1091,408.1091,4487.0
2024-04-18 15:40:00,411.85,412.55,411.85,412.51,5261.0,408.0101,408.7035,408.0101,408.6639,5261.0
2024-04-18 15:45:00,412.67,413.05,412.55,412.55,15681.0,408.8224,409.1989,408.7035,408.7035,15681.0
2024-04-18 15:50:00,412.65,413.59,412.06,412.12,15566.0,408.8026,409.7338,408.2181,408.2775,15566.0
2024-04-18 15:55:00,412.18,413.59,412.09,413.41,61295.0,408.337,409.7338,408.2478,409.5555,61295.0
2024-04-19 09:30:00,414.69,414.69,413.14,413.94,68144.0,410.8236,410.8236,409.288,410.0806,68144.0
2024-04-19 09:35:00,414.12,414.21,413.5,413.5,1619.0,410.2589,410.348,409.6447,409.6447,1619.0
2024-04-19 09:40:00,413.79,413.79,412.95,413.4,1718.0,409.932,409.932,409.0998,409.5456,1718.0
2024-04-19 09:45:00,412.92,413.63,412.5,412.92,3689.0,409.0701,409.7735,408.654,409.0701,3689.0
2024-04-19 09:50:00,413.04,413.67,412.62,413.62,3106.0,409.189,409.8131,408.7729,409.7635,3106.0
2024-04-19 09:55:00,414.05,414.85,413.86,414.29,3987.0,410.1895,410.9821,410.0013,410.4273,3987.0
2024-04-19 10:00:00,414.42,414.42,413.37,413.5,1501.0,410.5561,410.5561,409.5159,409.6447,1501.0
2024-04-19 10:05:00,413.4,413.41,412.85,412.86,2568.0,409.5456,409.5555,409.0007,409.0106,2568.0
2024-04-19 10:10:00,412.76,412.79,412.25,412.25,2655.0,408.9116,408.9413,408.4063,408.4063,2655.0
2024-04-19 10:15:00,412.52,413.1,412.3,412.3,10046.0,408.6738,409.2484,408.4559,408.4559,10046.0
2024-04-19 10:20:00,412.06,412.4,411.46,411.7,11633.0,408.2181,408.5549,407.6237,407.8614,11633.0
2024-04-19 10:25:00,411.6,412.05,411.33,412.05,4707.0,407.7624,408.2082,407.4949,408.2082,4707.0
2024-04-19 10:30:00,411.83,412.49,411.83,412.4,4866.0,407.9902,408.6441,407.9902,408.5549,4866.0
2024-04-19 10:35:00,412.35,412.49,411.67,411.69,7865.0,408.5054,408.6441,407.8317,407.8515,7865.0
2024-04-19 10:40:00,411.51,412.61,411.51,412.56,3947.0,407.6732,408.763,407.6732,408.7134,3947.0
2024-04-19 10:45:00,412.41,412.51,412.22,412.36,2788.0,408.5648,408.6639,408.3766,408.5153,2788.0
2024-04-19 10:50:00,412.28,412.71,411.86,412.15,6442.0,408.436,408.862,408.02,408.3073,6442.0
2024-04-19 10:55:00,412.01,412.01,411.24,411.46,423.0,408.1686,408.1686,407.4057,407.6237,423.0
2024-04-19 11:00:00,411.23,411.23,410.62,411.16,3586.0,407.3958,407.3958,406.7915,407.3265,3586.0
2024-04-19 11:05:00,411.22,411.48,411.1,411.48,2692.0,407.3859,407.6435,407.267,407.6435,2692.0
2024-04-19 11:10:00,411.39,411.54,410.99,411.28,4532.0,407.5543,407.7029,407.1581,407.4454,4532.0
2024-04-19 11:15:00,411.31,411.55,411.03,411.47,4373.0,407.4751,407.7128,407.1977,407.6336,4373.0
2024-04-19 11:20:00,411.39,411.67,411.36,411.4,2751.0,407.5543,407.8317,407.5246,407.5642,2751.0
2024-04-19 11:25:00,411.34,411.92,411.34,411.89,3578.0,407.5048,408.0794,407.5048,408.0497,3578.0
2024-04-19 11:30:00,411.89,412.18,411.55,411.56,6202.0,408.0497,408.337,407.7128,407.7228,6202.0
2024-04-19 11:35:00,411.54,411.97,411.39,411.97,3300.0,407.7029,408.1289,407.5543,408.1289,3300.0
2024-04-19 11:40:00,412.11,412.29,411.69,411.73,1857.0,408.2676,408.4459,407.8515,407.8912,1857.0
2024-04-19 11:45:00,412.03,412.62,411.94,412.31,3800.0,408.1884,408.7729,408.0992,408.4658,3800.0
2024-04-19 11:50:00,412.23,412.66,412.08,412.16,6844.0,408.3865,408.8125,408.2379,408.3172,6844.0
2024-04-19 11:55:00,412.21,412.22,411.8,411.81,4342.0,408.3667,408.3766,407.9605,407.9704,4342.0
2024-04-19 12:00:00,412.01,412.4,411.83,411.83,6097.0,408.1686,408.5549,407.9902,407.9902,6097.0
2024-04-19 12:05:00,411.9,412.15,411.58,411.89,5434.0,408.0596,408.3073,407.7426,408.0497,5434.0
2024-04-19 12:10:00,411.71,411.71,411.22,411.23,1705.0,407.8714,407.8714,407.3859,407.3958,1705.0
2024-04-19 12:15:00,411.32,411.32,410.64,410.86,7902.0,407.485,407.485,406.8113,407.0293,7902.0
2024-04-19 12:20:00,410.86,411.18,410.85,410.87,3336.0,407.0293,407.3463,407.0194,407.0392,3336.0
2024-04-19 12:25:00,410.69,411.05,410.69,410.71,2643.0,406.8609,407.2175,406.8609,406.8807,2643.0
2024-04-19 12:30:00,410.78,410.79,410.35,410.59,800.0,406.95,406.9599,406.524,406.7618,800.0
2024-04-19 12:35:00,410.44,410.45,409.9,410.28,6290.0,406.6132,406.6231,406.0782,406.4547,6290.0
2024-04-19 12:40:00,410.24,411.37,410.24,411.37,3771.0,406.4151,407.5345,406.4151,407.5345,3771.0
2024-04-19 12:45:00,411.23,411.78,411.23,411.73,6685.0,407.3958,407.9407,407.3958,407.8912,6685.0
2024-04-19 12:50:00,411.73,412.41,411.72,411.88,5118.0,407.8912,408.5648,407.8813,408.0398,5118.0
2024-04-19 12:55:00,411.73,412.05,411.72,411.97,1097.0,407.8912,408.2082,407.8813,408.1289,1097.0
2024-04-19 13:00:00,411.81,412.2,411.57,412.04,2901.0,407.9704,408.3568,407.7327,408.1983,2901.0
2024-04-19 13:05:00,411.87,412.14,411.86,411.96,2841.0,408.0299,408.2973,408.02,408.119,2841.0
2024-04-19 13:10:00,411.78,411.93,411.45,411.45,991.0,407.9407,408.0893,407.6138,407.6138,991.0
2024-04-19 13:15:00,411.59,411.87,411.37,411.83,3092.0,407.7525,408.0299,407.5345,407.9902,3092.0
2024-04-19 13:20:00,411.85,411.85,411.49,411.5,900.0,408.0101,408.0101,407.6534,407.6633,900.0
2024-04-19 13:25:00,411.75,411.93,411.36,411.38,3521.0,407.911,408.0893,407.5246,407.5444,3521.0
2024-04-19 13:30:00,411.39,411.63,411.39,411.53,859.0,407.5543,407.7921,407.5543,407.693,859.0
2024-04-19 13:35:00,411.43,411.77,411.21,411.67,6553.0,407.594,407.9308,407.376,407.8317,6553.0
2024-04-19 13:40:00,411.77,412.14,411.77,411.89,2701.0,407.9308,408.2973,407.9308,408.0497,2701.0
2024-04-19 13:45:00,411.93,412.33,411.93,412.33,1290.0,408.0893,408.4856,408.0893,408.4856,1290.0
2024-04-19 13:50:00,412.47,413.31,412.47,413.31,3765.0,408.6243,409.4564,408.6243,409.4564,3765.0
2024-04-19 13:55:00,413.36,413.36,412.52,412.99,6968.0,409.506,409.506,408.6738,409.1394,6968.0
2024-04-19 14:00:00,412.88,412.94,411.8,411.88,4393.0,409.0304,409.0899,407.9605,408.0398,4393.0
2024-04-19 14:05:00,411.82,412.65,411.65,412.09,3751.0,407.9803,408.8026,407.8119,408.2478,3751.0
2024-04-19 14:10:00,411.84,412.08,411.77,411.77,1802.0,408.0001,408.2379,407.9308,407.9308,1802.0
2024-04-19 14:15:00,411.67,412.23,411.49,412.23,4390.0,407.8317,408.3865,407.6534,408.3865,4390.0
2024-04-19 14:20:00,412.02,412.24,411.85,412.24,2253.0,408.1785,408.3964,408.0101,408.3964,2253.0
2024-04-19 14:25:00,412.07,412.08,411.55,411.55,2278.0,408.228,408.2379,407.7128,407.7128,2278.0
2024-04-19 14:30:00,411.17,411.65,411.17,411.57,3171.0,407.3364,407.8119,407.3364,407.7327,3171.0
2024-04-19 14:35:00,411.6,411.69,411.09,411.09,5746.0,407.7624,407.8515,407.2571,407.2571,5746.0
2024-04-19 14:40:00,410.83,411.36,410.82,411.04,4639.0,406.9996,407.5246,406.9897,407.2076,4639.0
2024-04-19 14:45:00,411.17,411.66,410.85,411.53,4467.0,407.3364,407.8218,407.0194,407.693,4467.0
2024-04-19 14:50:00,411.48,411.48,410.96,411.05,6532.0,407.6435,407.6435,407.1283,407.2175,6532.0
2024-04-19 14:55:00,411.22,411.89,411.22,411.65,3565.0,407.3859,408.0497,407.3859,407.8119,3565.0
2024-04-19 15:00:00,411.48,411.67,411.42,411.67,1600.0,407.6435,407.8317,407.5841,407.8317,1600.0
2024-04-19 15:05:00,411.5,411.53,410.92,411.5,4649.0,407.6633,407.693,407.0887,407.6633,4649.0
2024-04-19 15:10:00,411.32,411.77,411.12,411.43,4134.0,407.485,407.9308,407.2869,407.594,4134.0
2024-04-19 15:15:00,411.41,411.43,411.04,411.38,2323.0,407.5742,407.594,407.2076,407.5444,2323.0
2024-04-19 15:20:00,411.31,411.47,411.16,411.19,4405.0,407.4751,407.6336,407.3265,407.3562,4405.0
2024-04-19 15:25:00,411.19,411.63,410.95,411.56,4542.0,407.3562,407.7921,407.1184,407.7228,4542.0
2024-04-19 15:30:00,411.36,411.53,410.8,411.48,10821.0,407.5246,407.693,406.9698,407.6435,10821.0
2024-04-19 15:35:00,411.49,411.49,410.54,410.92,4764.0,407.6534,407.6534,406.7123,407.0887,4764.0
2024-04-19 15:40:00,411.12,411.12,410.67,410.96,10045.0,407.2869,407.2869,406.8411,407.1283,10045.0
2024-04-19 15:45:00,410.83,411.41,410.5,411.23,10429.0,406.9996,407.5742,406.6726,407.3958,10429.0
2024-04-19 15:50:00,411.16,411.86,411.04,411.82,11935.0,407.3265,408.02,407.2076,407.9803,11935.0
2024-04-19 15:55:00,411.87,412.77,411.59,412.56,56687.0,408.0299,408.9215,407.7525,408.7134,56687.0
2024-04-22 09:30:00,415.0,415.32,413.13,413.7,21826.0,411.1307,411.4477,409.2781,409.8428,21826.0
2024-04-22 09:35:00,413.7,414.32,413.61,414.32,8493.0,409.8428,410.457,409.7536,410.457,8493.0
2024-04-22 09:40:00,414.18,414.58,413.76,414.58,3387.0,410.3183,410.7146,409.9022,410.7146,3387.0
2024-04-22 09:45:00,414.52,414.61,414.14,414.53,4825.0,410.6552,410.7443,410.2787,410.6651,4825.0
2024-04-22 09:50:00,414.53,415.06,414.44,414.95,4767.0,410.6651,411.1901,410.5759,411.0811,4767.0
2024-04-22 09:55:00,414.96,415.65,414.95,415.36,8621.0,411.0911,411.7746,411.0811,411.4873,8621.0
2024-04-22 10:00:00,415.42,415.42,414.95,415.23,4977.0,411.5468,411.5468,411.0811,411.3585,4977.0
2024-04-22 10:05:00,415.32,415.32,414.27,414.28,4592.0,411.4477,411.4477,410.4075,410.4174,4592.0
2024-04-22 10:10:00,414.54,414.54,413.86,413.87,2505.0,410.675,410.675,410.0013,410.0112,2505.0
2024-04-22 10:15:00,413.77,413.77,413.58,413.77,3024.0,409.9122,409.9122,409.7239,409.9122,3024.0
2024-04-22 10:20:00,413.55,414.09,413.4,413.93,2903.0,409.6942,410.2292,409.5456,410.0707,2903.0
2024-04-22 10:25:00,413.78,414.27,413.78,414.13,3402.0,409.9221,410.4075,409.9221,410.2688,3402.0
2024-04-22 10:30:00,414.2,414.61,414.15,414.61,4018.0,410.3381,410.7443,410.2886,410.7443,4018.0
2024-04-22 10:35:00,414.46,414.75,414.46,414.54,2105.0,410.5957,410.883,410.5957,410.675,2105.0
2024-04-22 10:40:00,414.64,414.78,414.39,414.53,6771.0,410.774,410.9127,410.5264,410.6651,6771.0
2024-04-22 10:45:00,414.49,415.15,414.49,414.74,3065.0,410.6254,411.2793,410.6254,410.8731,3065.0
2024-04-22 10:50:00,414.61,414.82,414.28,414.41,8818.0,410.7443,410.9524,410.4174,410.5462,8818.0
2024-04-22 10:55:00,414.31,414.53,414.23,414.41,2388.0,410.4471,410.6651,410.3679,410.5462,2388.0
2024-04-22 11:00:00,414.4,414.64,414.25,414.41,4358.0,410.5363,410.774,410.3877,410.5462,4358.0
2024-04-22 11:05:00,414.42,414.47,413.89,413.9,9520.0,410.5561,410.6056,410.031,410.0409,9520.0
2024-04-22 11:10:00,413.85,413.85,413.23,413.23,2257.0,409.9914,409.9914,409.3772,409.3772,2257.0
2024-04-22 11:15:00,413.23,413.65,413.04,413.46,4234.0,409.3772,409.7933,409.189,409.605,4234.0
2024-04-22 11:20:00,413.51,413.71,413.5,413.61,1902.0,409.6546,409.8527,409.6447,409.7536,1902.0
2024-04-22 11:25:00,413.85,413.92,413.57,413.91,1877.0,409.9914,410.0608,409.714,410.0508,1877.0
2024-04-22 11:30:00,414.0,414.25,413.77,413.78,3888.0,410.14,410.3877,409.9122,409.9221,3888.0
2024-04-22 11:35:00,413.79,414.29,413.76,414.02,5352.0,409.932,410.4273,409.9022,410.1598,5352.0
2024-04-22 11:40:00,414.14,414.18,413.95,414.12,5461.0,410.2787,410.3183,410.0905,410.2589,5461.0
2024-04-22 11:45:00,414.07,414.39,414.07,414.3,2395.0,410.2094,410.5264,410.2094,410.4372,2395.0
2024-04-22 11:50:00,414.36,414.38,414.0,414.25,2794.0,410.4966,410.5165,410.14,410.3877,2794.0
2024-04-22 11:55:00,414.22,414.37,414.19,414.31,1666.0,410.358,410.5066,410.3282,410.4471,1666.0
2024-04-22 12:00:00,414.44,414.7,414.33,414.7,1503.0,410.5759,410.8335,410.4669,410.8335,1503.0
2024-04-22 12:05:00,414.52,414.53,414.21,414.42,2080.0,410.6552,410.6651,410.348,410.5561,2080.0
2024-04-22 12:10:00,414.34,414.57,414.34,414.52,1818.0,410.4768,410.7047,410.4768,410.6552,1818.0
2024-04-22 12:15:00,414.65,414.7,414.41,414.53,2708.0,410.7839,410.8335,410.5462,410.6651,2708.0
2024-04-22 12:20:00,414.36,414.66,414.36,414.48,4951.0,410.4966,410.7939,410.4966,410.6155,4951.0
2024-04-22 12:25:00,414.46,414.6,414.45,414.5,2312.0,410.5957,410.7344,410.5858,410.6353,2312.0
2024-04-22 12:30:00,414.63,414.64,414.49,414.59,2400.0,410.7641,410.774,410.6254,410.7245,2400.0
2024-04-22 12:35:00,414.66,414.87,414.55,414.8,4043.0,410.7939,411.0019,410.6849,410.9325,4043.0
2024-04-22 12:40:00,414.78,414.86,414.78,414.86,606.0,410.9127,410.992,410.9127,410.992,606.0
2024-04-22 12:45:00,414.82,415.06,414.74,414.75,3169.0,410.9524,411.1901,410.8731,410.883,3169.0
2024-04-22 12:50:00,414.74,414.74,414.55,414.62,1633.0,410.8731,410.8731,410.6849,410.7542,1633.0
2024-04-22 12:55:00,414.49,414.9,414.38,414.9,3004.0,410.6254,411.0316,410.5165,411.0316,3004.0
2024-04-22 13:00:00,414.88,415.07,414.81,414.96,2454.0,411.0118,411.2,410.9425,411.0911,2454.0
2024-04-22 13:05:00,415.06,415.08,414.87,415.06,1106.0,411.1901,411.2099,411.0019,411.1901,1106.0
2024-04-22 13:10:00,415.02,415.02,414.74,414.95,1757.0,411.1505,411.1505,410.8731,411.0811,1757.0
2024-04-22 13:15:00,414.8,414.93,414.73,414.93,1529.0,410.9325,411.0613,410.8632,411.0613,1529.0
2024-04-22 13:20:00,414.94,415.08,414.91,415.07,1835.0,411.0712,411.2099,411.0415,411.2,1835.0
2024-04-22 13:25:00,415.18,415.75,415.18,415.75,3538.0,411.309,411.8737,411.309,411.8737,3538.0
2024-04-22 13:30:00,415.74,416.1,415.4,415.77,3009.0,411.8638,412.2204,411.527,411.8935,3009.0
2024-04-22 13:35:00,415.91,416.12,415.59,416.12,4180.0,412.0322,412.2402,411.7152,412.2402,4180.0
2024-04-22 13:40:00,416.17,416.17,415.71,415.84,11616.0,412.2898,412.2898,411.8341,411.9629,11616.0
2024-04-22 13:45:00,415.9,416.75,415.9,416.69,1425.0,412.0223,412.8644,412.0223,412.8049,1425.0
2024-04-22 13:50:00,416.83,417.57,416.63,417.29,4558.0,412.9436,413.6767,412.7455,413.3993,4558.0
2024-04-22 13:55:00,417.37,417.37,416.74,416.77,1852.0,413.4786,413.4786,412.8545,412.8842,1852.0
2024-04-22 14:00:00,416.94,417.02,416.57,416.96,1738.0,413.0526,413.1318,412.686,413.0724,1738.0
2024-04-22 14:05:00,416.95,417.16,416.95,417.06,1200.0,413.0625,413.2705,413.0625,413.1715,1200.0
2024-04-22 14:10:00,416.99,417.03,416.49,417.03,4270.0,413.1021,413.1418,412.6068,413.1418,4270.0
2024-04-22 14:15:00,416.88,417.29,416.88,417.19,3305.0,412.9932,413.3993,412.9932,413.3003,3305.0
2024-04-22 14:20:00,417.5,417.82,417.39,417.59,2369.0,413.6074,413.9244,413.4984,413.6965,2369.0
2024-04-22 14:25:00,417.53,417.89,417.52,417.72,4242.0,413.6371,413.9937,413.6272,413.8253,4242.0
2024-04-22 14:30:00,417.8,417.9,417.73,417.75,3347.0,413.9046,414.0036,413.8352,413.855,3347.0
2024-04-22 14:35:00,417.8,417.87,416.79,416.89,16474.0,413.9046,413.9739,412.904,413.0031,16474.0
2024-04-22 14:40:00,416.92,416.97,416.57,416.58,1559.0,413.0328,413.0823,412.686,412.696,1559.0
2024-04-22 14:45:00,416.68,416.71,416.25,416.35,4071.0,412.795,412.8247,412.369,412.4681,4071.0
2024-04-22 14:50:00,416.34,416.49,416.21,416.43,5326.0,412.4582,412.6068,412.3294,412.5473,5326.0
2024-04-22 14:55:00,416.38,417.01,416.37,417.0,4539.0,412.4978,413.1219,412.4879,413.112,4539.0
2024-04-22 15:00:00,416.76,416.76,416.47,416.48,3942.0,412.8743,412.8743,412.587,412.5969,3942.0
2024-04-22 15:05:00,416.48,416.69,416.39,416.52,11658.0,412.5969,412.8049,412.5077,412.6365,11658.0
2024-04-22 15:10:00,416.54,416.82,416.46,416.8,14949.0,412.6563,412.9337,412.5771,412.9139,14949.0
2024-04-22 15:15:00,416.78,416.99,416.65,416.91,6073.0,412.8941,413.1021,412.7653,413.0229,6073.0
2024-04-22 15:20:00,416.71,416.71,416.04,416.18,6929.0,412.8247,412.8247,412.161,412.2997,6929.0
2024-04-22 15:25:00,416.29,416.48,416.2,416.48,1977.0,412.4087,412.5969,412.3195,412.5969,1977.0
2024-04-22 15:30:00,416.45,416.46,415.65,415.65,6121.0,412.5672,412.5771,411.7746,411.7746,6121.0
2024-04-22 15:35:00,415.52,415.93,415.37,415.81,6752.0,411.6458,412.052,411.4972,411.9331,6752.0
2024-04-22 15:40:00,415.94,416.13,415.85,416.13,3747.0,412.0619,412.2501,411.9728,412.2501,3747.0
2024-04-22 15:45:00,415.97,416.4,415.97,416.22,7093.0,412.0916,412.5176,412.0916,412.3393,7093.0
2024-04-22 15:50:00,416.13,416.16,415.73,416.06,30142.0,412.2501,412.2799,411.8539,412.1808,30142.0
2024-04-22 15:55:00,416.02,417.0,415.92,416.87,84883.0,412.1412,413.112,412.0421,412.9832,84883.0
2024-04-23 09:30:00,417.04,417.24,415.61,416.19,18739.0,413.1517,413.3498,411.735,412.3096,18739.0
2024-04-23 09:35:00,416.47,416.52,415.12,415.12,5272.0,412.587,412.6365,411.2496,411.2496,5272.0
2024-04-23 09:40:00,415.12,415.56,413.34,413.49,16634.0,411.2496,411.6855,409.4862,409.6348,16634.0
2024-04-23 09:45:00,413.82,415.36,413.6,414.99,14597.0,409.9617,411.4873,409.7437,411.1208,14597.0
2024-04-23 09:50:00,415.17,415.42,414.48,415.41,8197.0,411.2991,411.5468,410.6155,411.5369,8197.0
2024-04-23 09:55:00,415.44,415.78,414.16,414.52,12830.0,411.5666,411.9034,410.2985,410.6552,12830.0
2024-04-23 10:00:00,414.62,415.36,413.76,415.05,8621.0,410.7542,411.4873,409.9022,411.1802,8621.0
2024-04-23 10:05:00,414.94,416.01,414.87,415.4,11640.0,411.0712,412.1313,411.0019,411.527,11640.0
2024-04-23 10:10:00,415.4,416.73,415.37,416.6,8771.0,411.527,412.8446,411.4972,412.7158,8771.0
2024-04-23 10:15:00,416.88,417.2,416.63,416.96,8403.0,412.9932,413.3102,412.7455,413.0724,8403.0
2024-04-23 10:20:00,416.86,418.03,416.53,417.71,8529.0,412.9733,414.1324,412.6464,413.8154,8529.0
2024-04-23 10:25:00,417.88,417.88,417.0,417.66,4149.0,413.9838,413.9838,413.112,413.7659,4149.0
2024-04-23 10:30:00,417.74,418.19,417.5,417.9,6023.0,413.8451,414.2909,413.6074,414.0036,6023.0
2024-04-23 10:35:00,417.78,417.78,416.71,417.42,6509.0,413.8848,413.8848,412.8247,413.5281,6509.0
2024-04-23 10:40:00,417.38,417.62,417.2,417.2,4266.0,413.4885,413.7263,413.3102,413.3102,4266.0
2024-04-23 10:45:00,417.19,417.65,417.0,417.54,10494.0,413.3003,413.756,413.112,413.647,10494.0
2024-04-23 10:50:00,417.47,417.93,417.21,417.25,4153.0,413.5777,414.0334,413.3201,413.3597,4153.0
2024-04-23 10:55:00,417.42,418.09,417.34,417.88,6491.0,413.5281,414.1919,413.4489,413.9838,6491.0
2024-04-23 11:00:00,417.83,417.88,417.06,417.29,7723.0,413.9343,413.9838,413.1715,413.3993,7723.0
2024-04-23 11:05:00,417.11,417.11,416.57,416.59,3686.0,413.221,413.221,412.686,412.7059,3686.0
2024-04-23 11:10:00,416.72,416.72,416.43,416.48,1727.0,412.8346,412.8346,412.5473,412.5969,1727.0
2024-04-23 11:15:00,416.37,416.39,415.81,416.39,8538.0,412.4879,412.5077,411.9331,412.5077,8538.0
2024-04-23 11:20:00,416.37,416.5,416.35,416.5,2015.0,412.4879,412.6167,412.4681,412.6167,2015.0
2024-04-23 11:25:00,416.55,416.55,416.17,416.17,5482.0,412.6662,412.6662,412.2898,412.2898,5482.0
2024-04-23 11:30:00,416.17,416.29,415.67,415.74,5139.0,412.2898,412.4087,411.7944,411.8638,5139.0
2024-04-23 11:35:00,415.74,415.82,414.87,415.39,5902.0,411.8638,411.943,411.0019,411.517,5902.0
2024-04-23 11:40:00,415.3,416.0,415.13,415.8,4740.0,411.4279,412.1214,411.2595,411.9232,4740.0
2024-04-23 11:45:00,415.71,415.74,415.22,415.34,8919.0,411.8341,411.8638,411.3486,411.4675,8919.0
2024-04-23 11:50:00,415.35,415.52,414.93,414.99,5097.0,411.4774,411.6458,411.0613,411.1208,5097.0
2024-04-23 11:55:00,414.93,415.19,414.82,414.82,3723.0,411.0613,411.3189,410.9524,410.9524,3723.0
2024-04-23 12:00:00,414.89,414.91,414.34,414.68,7909.0,411.0217,411.0415,410.4768,410.8137,7909.0
2024-04-23 12:05:00,414.85,415.39,414.73,415.35,5448.0,410.9821,411.517,410.8632,411.4774,5448.0
2024-04-23 12:10:00,415.36,415.37,414.99,415.16,4071.0,411.4873,411.4972,411.1208,411.2892,4071.0
2024-04-23 12:15:00,415.25,415.63,415.11,415.37,5466.0,411.3784,411.7548,411.2397,411.4972,5466.0
2024-04-23 12:20:00,415.46,415.68,415.27,415.65,4800.0,411.5864,411.8043,411.3982,411.7746,4800.0
2024-04-23 12:25:00,415.84,415.85,415.32,415.41,5212.0,411.9629,411.9728,411.4477,411.5369,5212.0
2024-04-23 12:30:00,415.52,415.64,414.9,414.95,19310.0,411.6458,411.7647,411.0316,411.0811,19310.0
2024-04-23 12:35:00,414.94,415.24,414.69,415.0,10860.0,411.0712,411.3684,410.8236,411.1307,10860.0
2024-04-23 12:40:00,414.97,415.12,414.85,415.05,6726.0,411.101,411.2496,410.9821,411.1802,6726.0
2024-04-23 12:45:00,415.06,415.35,415.01,415.19,10088.0,411.1901,411.4774,411.1406,411.3189,10088.0
2024-04-23 12:50:00,415.3,415.36,414.84,414.85,37019.0,411.4279,411.4873,410.9722,410.9821,37019.0
2024-04-23 12:55:00,414.71,414.97,414.41,414.5,17790.0,410.8434,411.101,410.5462,410.6353,17790.0
2024-04-23 13:00:00,414.47,414.64,414.36,414.5,8199.0,410.6056,410.774,410.4966,410.6353,8199.0
2024-04-23 13:05:00,414.5,414.55,414.1,414.11,8381.0,410.6353,410.6849,410.2391,410.249,8381.0
2024-04-23 13:10:00,414.11,414.11,413.44,413.5,32283.0,410.249,410.249,409.5852,409.6447,32283.0
2024-04-23 13:15:00,413.54,413.54,412.88,412.88,19029.0,409.6843,409.6843,409.0304,409.0304,19029.0
2024-04-23 13:20:00,412.91,413.05,412.32,412.38,11516.0,409.0602,409.1989,408.4757,408.5351,11516.0
2024-04-23 13:25:00,412.43,412.98,411.92,412.8,9908.0,408.5846,409.1295,408.0794,408.9512,9908.0
2024-04-23 13:30:00,412.81,413.29,412.6,413.03,8431.0,408.9611,409.4366,408.7531,409.179,8431.0
2024-04-23 13:35:00,412.99,413.48,412.89,413.0,22988.0,409.1394,409.6249,409.0404,409.1493,22988.0
2024-04-23 13:40:00,412.83,413.74,412.82,413.49,27178.0,408.9809,409.8824,408.971,409.6348,27178.0
2024-04-23 13:45:00,413.47,413.71,413.24,413.31,6328.0,409.6149,409.8527,409.3871,409.4564,6328.0
2024-04-23 13:50:00,413.31,413.44,413.19,413.3,2740.0,409.4564,409.5852,409.3376,409.4465,2740.0
2024-04-23 13:55:00,413.28,413.41,412.94,413.24,10919.0,409.4267,409.5555,409.0899,409.3871,10919.0
2024-04-23 14:00:00,413.19,413.24,412.55,412.56,10897.0,409.3376,409.3871,408.7035,408.7134,10897.0
2024-04-23 14:05:00,412.47,412.47,411.77,411.85,7480.0,408.6243,408.6243,407.9308,408.0101,7480.0
2024-04-23 14:10:00,411.84,412.26,411.66,412.07,19416.0,408.0001,408.4162,407.8218,408.228,19416.0
2024-04-23 14:15:00,412.1,412.59,411.93,412.51,6305.0,408.2577,408.7432,408.0893,408.6639,6305.0
2024-04-23 14:20:00,412.64,412.98,412.44,412.89,8047.0,408.7927,409.1295,408.5946,409.0404,8047.0
2024-04-23 14:25:00,412.89,413.05,412.62,412.74,6582.0,409.0404,409.1989,408.7729,408.8918,6582.0
2024-04-23 14:30:00,412.63,412.84,412.16,412.59,9217.0,408.7828,408.9908,408.3172,408.7432,9217.0
2024-04-23 14:35:00,412.59,412.78,412.28,412.65,7280.0,408.7432,408.9314,408.436,408.8026,7280.0
2024-04-23 14:40:00,412.65,413.38,412.51,412.58,33560.0,408.8026,409.5258,408.6639,408.7332,33560.0
2024-04-23 14:45:00,412.42,412.58,411.95,412.11,23103.0,408.5747,408.7332,408.1091,408.2676,23103.0
2024-04-23 14:50:00,412.12,412.54,411.79,412.45,12152.0,408.2775,408.6936,407.9506,408.6045,12152.0
2024-04-23 14:55:00,412.59,412.7,412.28,412.5,11597.0,408.7432,408.8521,408.436,408.654,11597.0
2024-04-23 15:00:00,412.5,412.5,411.37,411.99,18066.0,408.654,408.654,407.5345,408.1487,18066.0
2024-04-23 15:05:00,411.99,412.2,411.78,412.11,12792.0,408.1487,408.3568,407.9407,408.2676,12792.0
2024-04-23 15:10:00,412.18,412.21,411.67,411.67,13154.0,408.337,408.3667,407.8317,407.8317,13154.0
2024-04-23 15:15:00,411.64,412.2,411.62,412.19,15789.0,407.802,408.3568,407.7822,408.3469,15789.0
2024-04-23 15:20:00,412.19,412.41,412.07,412.17,17147.0,408.3469,408.5648,408.228,408.3271,17147.0
2024-04-23 15:25:00,412.22,412.36,412.01,412.13,11622.0,408.3766,408.5153,408.1686,408.2874,11622.0
2024-04-23 15:30:00,412.08,412.65,411.96,412.57,15764.0,408.2379,408.8026,408.119,408.7233,15764.0
2024-04-23 15:35:00,412.46,412.66,412.36,412.44,13468.0,408.6144,408.8125,408.5153,408.5946,13468.0
2024-04-23 15:40:00,412.54,413.12,412.39,413.11,17864.0,408.6936,409.2682,408.545,409.2583,17864.0
2024-04-23 15:45:00,413.14,413.31,412.48,412.86,22023.0,409.288,409.4564,408.6342,409.0106,22023.0
2024-04-23 15:50:00,412.91,413.36,412.59,413.18,50879.0,409.0602,409.506,408.7432,409.3277,50879.0
2024-04-23 15:55:00,413.26,413.36,412.47,413.27,100246.0,409.4069,409.506,408.6243,409.4168,100246.0
2024-04-24 09:30:00,412.13,414.3,412.13,412.83,45039.0,408.2874,410.4372,408.2874,408.9809,45039.0
2024-04-24 09:35:00,412.74,413.35,411.59,411.9,35316.0,408.8918,409.4961,407.7525,408.0596,35316.0
2024-04-24 09:40:00,412.05,412.88,411.07,411.24,19445.0,408.2082,409.0304,407.2373,407.4057,19445.0
2024-04-24 09:45:00,411.27,412.05,410.6,411.66,29017.0,407.4355,408.2082,406.7717,407.8218,29017.0
2024-04-24 09:50:00,411.66,412.88,411.52,412.34,37125.0,407.8218,409.0304,407.6831,408.4955,37125.0
2024-04-24 09:55:00,412.36,412.52,410.88,411.38,51647.0,408.5153,408.6738,407.0491,407.5444,51647.0
2024-04-24 10:00:00,411.27,412.48,411.22,412.38,33056.0,407.4355,408.6342,407.3859,408.5351,33056.0
2024-04-24 10:05:00,412.42,413.21,412.12,412.79,15222.0,408.5747,409.3574,408.2775,408.9413,15222.0
2024-04-24 10:10:00,412.89,413.06,411.62,411.62,18316.0,409.0404,409.2088,407.7822,407.7822,18316.0
2024-04-24 10:15:00,411.66,412.09,411.05,411.58,25765.0,407.8218,408.2478,407.2175,407.7426,25765.0
2024-04-24 10:20:00,411.62,412.24,411.58,411.78,24445.0,407.7822,408.3964,407.7426,407.9407,24445.0
2024-04-24 10:25:00,411.84,411.95,411.38,411.64,18958.0,408.0001,408.1091,407.5444,407.802,18958.0
2024-04-24 10:30:00,411.64,411.65,410.42,410.69,31215.0,407.802,407.8119,406.5934,406.8609,31215.0
2024-04-24 10:35:00,410.59,410.77,410.08,410.17,35922.0,406.7618,406.9401,406.2566,406.3457,35922.0
2024-04-24 10:40:00,410.14,410.27,409.6,409.98,20774.0,406.316,406.4448,405.781,406.1575,20774.0
2024-04-24 10:45:00,409.98,410.14,408.95,409.79,34091.0,406.1575,406.316,405.1371,405.9693,34091.0
2024-04-24 10:50:00,409.75,410.26,409.34,410.19,26740.0,405.9296,406.4349,405.5235,406.3655,26740.0
2024-04-24 10:55:00,410.19,410.75,410.12,410.44,13878.0,406.3655,406.9203,406.2962,406.6132,13878.0
2024-04-24 11:00:00,410.32,410.57,410.07,410.31,43486.0,406.4943,406.742,406.2466,406.4844,43486.0
2024-04-24 11:05:00,410.29,411.39,410.27,411.35,30414.0,406.4646,407.5543,406.4448,407.5147,30414.0
2024-04-24 11:10:00,411.33,412.89,411.17,412.73,14325.0,407.4949,409.0404,407.3364,408.8818,14325.0
2024-04-24 11:15:00,412.71,412.73,412.0,412.4,25007.0,408.862,408.8818,408.1587,408.5549,25007.0
2024-04-24 11:20:00,412.45,412.57,412.09,412.31,5416.0,408.6045,408.7233,408.2478,408.4658,5416.0
2024-04-24 11:25:00,412.43,412.49,412.05,412.13,6463.0,408.5846,408.6441,408.2082,408.2874,6463.0
2024-04-24 11:30:00,412.1,412.84,412.0,412.84,9079.0,408.2577,408.9908,408.1587,408.9908,9079.0
2024-04-24 11:35:00,412.78,412.83,410.94,410.94,14356.0,408.9314,408.9809,407.1085,407.1085,14356.0
2024-04-24 11:40:00,410.99,412.1,410.99,411.32,17226.0,407.1581,408.2577,407.1581,407.485,17226.0
2024-04-24 11:45:00,411.51,412.06,411.39,411.54,13488.0,407.6732,408.2181,407.5543,407.7029,13488.0
2024-04-24 11:50:00,411.57,411.71,411.17,411.49,5623.0,407.7327,407.8714,407.3364,407.6534,5623.0
2024-04-24 11:55:00,411.39,411.74,411.26,411.4,8864.0,407.5543,407.9011,407.4256,407.5642,8864.0
2024-04-24 12:00:00,411.5,411.85,411.43,411.69,6180.0,407.6633,408.0101,407.594,407.8515,6180.0
2024-04-24 12:05:00,411.61,411.65,411.23,411.39,7555.0,407.7723,407.8119,407.3958,407.5543,7555.0
2024-04-24 12:10:00,411.39,411.4,410.72,410.87,8640.0,407.5543,407.5642,406.8906,407.0392,8640.0
2024-04-24 12:15:00,410.85,411.73,410.84,411.71,12286.0,407.0194,407.8912,407.0095,407.8714,12286.0
2024-04-24 12:20:00,411.71,411.99,411.18,411.24,6057.0,407.8714,408.1487,407.3463,407.4057,6057.0
2024-04-24 12:25:00,411.27,411.35,410.86,411.01,11982.0,407.4355,407.5147,407.0293,407.1779,11982.0
2024-04-24 12:30:00,410.68,410.79,410.21,410.35,11285.0,406.851,406.9599,406.3853,406.524,11285.0
2024-04-24 12:35:00,410.5,410.56,410.01,410.01,8263.0,406.6726,406.7321,406.1872,406.1872,8263.0
2024-04-24 12:40:00,410.15,410.52,409.98,410.45,8513.0,406.3259,406.6925,406.1575,406.6231,8513.0
2024-04-24 12:45:00,410.5,410.72,410.2,410.64,5909.0,406.6726,406.8906,406.3754,406.8113,5909.0
2024-04-24 12:50:00,410.49,411.29,410.49,411.29,3707.0,406.6627,407.4553,406.6627,407.4553,3707.0
2024-04-24 12:55:00,411.4,412.12,411.25,411.65,13249.0,407.5642,408.2775,407.4156,407.8119,13249.0
2024-04-24 13:00:00,411.65,411.79,411.3,411.43,17770.0,407.8119,407.9506,407.4652,407.594,17770.0
2024-04-24 13:05:00,411.3,411.73,411.3,411.58,24097.0,407.4652,407.8912,407.4652,407.7426,24097.0
2024-04-24 13:10:00,411.6,412.6,411.6,412.45,11054.0,407.7624,408.7531,407.7624,408.6045,11054.0
2024-04-24 13:15:00,412.57,413.02,412.57,412.69,8763.0,408.7233,409.1691,408.7233,408.8422,8763.0
2024-04-24 13:20:00,412.71,412.86,412.69,412.79,6980.0,408.862,409.0106,408.8422,408.9413,6980.0
2024-04-24 13:25:00,412.79,413.55,412.72,413.21,24330.0,408.9413,409.6942,408.8719,409.3574,24330.0
2024-04-24 13:30:00,413.21,413.43,413.19,413.38,1853.0,409.3574,409.5753,409.3376,409.5258,1853.0
2024-04-24 13:35:00,413.43,413.86,413.35,413.5,4213.0,409.5753,410.0013,409.4961,409.6447,4213.0
2024-04-24 13:40:00,413.64,413.65,413.51,413.52,1211.0,409.7834,409.7933,409.6546,409.6645,1211.0
2024-04-24 13:45:00,413.62,413.95,413.09,413.74,16384.0,409.7635,410.0905,409.2385,409.8824,16384.0
2024-04-24 13:50:00,413.81,414.02,413.81,413.95,2807.0,409.9518,410.1598,409.9518,410.0905,2807.0
2024-04-24 13:55:00,413.96,414.44,413.92,414.37,2914.0,410.1004,410.5759,410.0608,410.5066,2914.0
2024-04-24 14:00:00,414.35,414.58,413.91,414.45,6990.0,410.4867,410.7146,410.0508,410.5858,6990.0
2024-04-24 14:05:00,414.28,414.5,413.81,414.24,7032.0,410.4174,410.6353,409.9518,410.3778,7032.0
2024-04-24 14:10:00,414.25,414.33,413.44,413.44,6155.0,410.3877,410.4669,409.5852,409.5852,6155.0
2024-04-24 14:15:00,413.43,413.68,413.25,413.3,4936.0,409.5753,409.823,409.397,409.4465,4936.0
2024-04-24 14:20:00,413.29,413.83,413.16,413.75,4671.0,409.4366,409.9716,409.3078,409.8923,4671.0
2024-04-24 14:25:00,413.69,414.12,413.68,413.95,5569.0,409.8329,410.2589,409.823,410.0905,5569.0
2024-04-24 14:30:00,414.0,414.28,413.49,413.63,4676.0,410.14,410.4174,409.6348,409.7735,4676.0
2024-04-24 14:35:00,413.68,414.49,413.67,414.33,7443.0,409.823,410.6254,409.8131,410.4669,7443.0
2024-04-24 14:40:00,414.39,414.53,414.01,414.16,6937.0,410.5264,410.6651,410.1499,410.2985,6937.0
2024-04-24 14:45:00,414.02,414.11,413.8,413.8,6993.0,410.1598,410.249,409.9419,409.9419,6993.0
2024-04-24 14:50:00,413.75,413.84,413.52,413.83,9481.0,409.8923,409.9815,409.6645,409.9716,9481.0
2024-04-24 14:55:00,413.79,413.79,413.37,413.52,4459.0,409.932,409.932,409.5159,409.6645,4459.0
2024-04-24 15:00:00,413.38,413.79,413.06,413.33,10916.0,409.5258,409.932,409.2088,409.4763,10916.0
2024-04-24 15:05:00,413.0,413.29,412.78,413.19,7144.0,409.1493,409.4366,408.9314,409.3376,7144.0
2024-04-24 15:10:00,413.34,413.85,413.18,413.63,16371.0,409.4862,409.9914,409.3277,409.7735,16371.0
2024-04-24 15:15:00,413.68,413.86,413.5,413.57,20566.0,409.823,410.0013,409.6447,409.714,20566.0
2024-04-24 15:20:00,413.56,414.05,413.53,413.95,22240.0,409.7041,410.1895,409.6744,410.0905,22240.0
2024-04-24 15:25:00,413.92,414.09,413.71,413.88,21099.0,410.0608,410.2292,409.8527,410.0211,21099.0
2024-04-24 15:30:00,413.84,414.0,413.59,413.78,14248.0,409.9815,410.14,409.7338,409.9221,14248.0
2024-04-24 15:35:00,413.8,413.85,413.51,413.51,10029.0,409.9419,409.9914,409.6546,409.6546,10029.0
2024-04-24 15:40:00,413.59,413.59,412.93,412.93,20984.0,409.7338,409.7338,409.08,409.08,20984.0
2024-04-24 15:45:00,412.98,413.13,412.38,412.77,32730.0,409.1295,409.2781,408.5351,408.9215,32730.0
2024-04-24 15:50:00,412.74,413.86,412.38,413.74,55966.0,408.8918,410.0013,408.5351,409.8824,55966.0
2024-04-24 15:55:00,413.75,413.8,412.81,413.22,200028.0,409.8923,409.9419,408.9611,409.3673,200028.0
2024-04-25 09:30:00,428.04,429.99,412.29,416.5,54914.0,424.0491,425.9809,408.4459,412.6167,54914.0
2024-04-25 09:35:00,415.79,417.9,409.55,410.81,83842.0,411.9133,414.0036,405.7315,406.9797,83842.0
2024-04-25 09:40:00,410.16,412.43,408.96,411.88,59763.0,406.3358,408.5846,405.147,408.0398,59763.0
2024-04-25 09:45:00,412.75,413.32,409.59,410.3,26211.0,408.9017,409.4663,405.7711,406.4745,26211.0
2024-04-25 09:50:00,410.42,410.58,409.03,409.16,15361.0,406.5934,406.7519,405.2163,405.3451,15361.0
2024-04-25 09:55:00,409.47,412.91,409.15,411.16,10185.0,405.6522,409.0602,405.3352,407.3265,10185.0
2024-04-25 10:00:00,411.05,411.96,408.48,409.25,18345.0,407.2175,408.119,404.6715,405.4343,18345.0
2024-04-25 10:05:00,409.19,410.17,407.92,408.32,9124.0,405.3749,406.3457,404.1167,404.513,9124.0
2024-04-25 10:10:00,408.25,410.78,407.76,410.44,12397.0,404.4436,406.95,403.9582,406.6132,12397.0
2024-04-25 10:15:00,410.47,412.14,410.3,411.37,12366.0,406.6429,408.2973,406.4745,407.5345,12366.0
2024-04-25 10:20:00,411.31,411.8,410.14,410.54,12765.0,407.4751,407.9605,406.316,406.7123,12765.0
2024-04-25 10:25:00,410.15,411.27,409.45,410.0,21409.0,406.3259,407.4355,405.6324,406.1773,21409.0
2024-04-25 10:30:00,409.92,410.57,409.24,409.66,19589.0,406.098,406.742,405.4244,405.8405,19589.0
2024-04-25 10:35:00,409.68,410.36,409.04,410.02,13125.0,405.8603,406.5339,405.2263,406.1971,13125.0
2024-04-25 10:40:00,410.23,410.36,409.36,410.07,11136.0,406.4052,406.5339,405.5433,406.2466,11136.0
2024-04-25 10:45:00,410.09,410.48,409.79,410.07,6446.0,406.2665,406.6528,405.9693,406.2466,6446.0
2024-04-25 10:50:00,410.07,411.01,409.81,409.95,12335.0,406.2466,407.1779,405.9891,406.1278,12335.0
2024-04-25 10:55:00,409.91,410.15,407.69,408.95,14405.0,406.0881,406.3259,403.8888,405.1371,14405.0
2024-04-25 11:00:00,408.97,410.02,408.97,409.71,4909.0,405.1569,406.1971,405.1569,405.89,4909.0
2024-04-25 11:05:00,409.79,409.97,409.08,409.48,6979.0,405.9693,406.1476,405.2659,405.6621,6979.0
2024-04-25 11:10:00,409.38,410.3,409.36,410.28,6458.0,405.5631,406.4745,405.5433,406.4547,6458.0
2024-04-25 11:15:00,410.07,410.76,409.97,410.76,7921.0,406.2466,406.9302,406.1476,406.9302,7921.0
2024-04-25 11:20:00,410.62,410.65,409.89,410.28,5349.0,406.7915,406.8212,406.0683,406.4547,5349.0
2024-04-25 11:25:00,410.27,410.72,409.98,410.01,5901.0,406.4448,406.8906,406.1575,406.1872,5901.0
2024-04-25 11:30:00,410.06,410.35,409.71,410.0,9189.0,406.2367,406.524,405.89,406.1773,9189.0
2024-04-25 11:35:00,410.13,410.34,409.79,410.16,4577.0,406.3061,406.5141,405.9693,406.3358,4577.0
2024-04-25 11:40:00,410.16,410.6,409.81,410.13,7155.0,406.3358,406.7717,405.9891,406.3061,7155.0
2024-04-25 11:45:00,409.93,410.21,409.31,409.87,23031.0,406.108,406.3853,405.4937,406.0485,23031.0
2024-04-25 11:50:00,409.82,410.12,409.38,409.62,6189.0,405.999,406.2962,405.5631,405.8008,6189.0
2024-04-25 11:55:00,409.42,409.9,408.89,409.76,5274.0,405.6027,406.0782,405.0776,405.9395,5274.0
2024-04-25 12:00:00,409.73,409.88,409.39,409.88,3929.0,405.9098,406.0584,405.573,406.0584,3929.0
2024-04-25 12:05:00,409.85,411.09,409.69,410.99,8211.0,406.0287,407.2571,405.8702,407.1581,8211.0
2024-04-25 12:10:00,411.0,411.0,410.27,410.27,6725.0,407.168,407.168,406.4448,406.4448,6725.0
2024-04-25 12:15:00,410.36,410.86,410.36,410.75,5455.0,406.5339,407.0293,406.5339,406.9203,5455.0
2024-04-25 12:20:00,410.57,411.34,410.57,410.96,4277.0,406.742,407.5048,406.742,407.1283,4277.0
2024-04-25 12:25:00,411.24,411.25,410.82,411.12,5627.0,407.4057,407.4156,406.9897,407.2869,5627.0
2024-04-25 12:30:00,411.11,411.11,410.29,410.29,5721.0,407.277,407.277,406.4646,406.4646,5721.0
2024-04-25 12:35:00,410.34,410.34,409.46,409.81,5046.0,406.5141,406.5141,405.6423,405.9891,5046.0
2024-04-25 12:40:00,409.9,410.42,409.53,410.28,8500.0,406.0782,406.5934,405.7117,406.4547,8500.0
2024-04-25 12:45:00,410.37,410.48,410.0,410.43,6007.0,406.5439,406.6528,406.1773,406.6033,6007.0
2024-04-25 12:50:00,410.45,410.69,409.82,410.69,7907.0,406.6231,406.8609,405.999,406.8609,7907.0
2024-04-25 12:55:00,410.62,411.01,410.62,410.87,2500.0,406.7915,407.1779,406.7915,407.0392,2500.0
2024-04-25 13:00:00,410.86,411.97,410.77,411.74,33584.0,407.0293,408.1289,406.9401,407.9011,33584.0
2024-04-25 13:05:00,411.51,411.77,411.34,411.6,4580.0,407.6732,407.9308,407.5048,407.7624,4580.0
2024-04-25 13:10:00,411.39,412.43,411.39,411.86,54172.0,407.5543,408.5846,407.5543,408.02,54172.0
2024-04-25 13:15:00,411.99,412.16,411.6,411.76,3947.0,408.1487,408.3172,407.7624,407.9209,3947.0
2024-04-25 13:20:00,411.76,411.81,411.0,411.05,3203.0,407.9209,407.9704,407.168,407.2175,3203.0
2024-04-25 13:25:00,411.25,411.74,411.17,411.74,4066.0,407.4156,407.9011,407.3364,407.9011,4066.0
2024-04-25 13:30:00,411.73,411.92,411.32,411.48,5279.0,407.8912,408.0794,407.485,407.6435,5279.0
2024-04-25 13:35:00,411.48,411.61,411.27,411.53,4407.0,407.6435,407.7723,407.4355,407.693,4407.0
2024-04-25 13:40:00,411.53,413.08,411.31,413.08,7027.0,407.693,409.2286,407.4751,409.2286,7027.0
2024-04-25 13:45:00,413.02,413.91,413.01,413.46,4300.0,409.1691,410.0508,409.1592,409.605,4300.0
2024-04-25 13:50:00,413.43,414.88,413.42,414.34,3654.0,409.5753,411.0118,409.5654,410.4768,3654.0
2024-04-25 13:55:00,414.53,414.54,414.01,414.47,6984.0,410.6651,410.675,410.1499,410.6056,6984.0
2024-04-25 14:00:00,414.63,414.63,412.85,413.15,9009.0,410.7641,410.7641,409.0007,409.2979,9009.0
2024-04-25 14:05:00,413.21,413.69,412.63,413.36,5439.0,409.3574,409.8329,408.7828,409.506,5439.0
2024-04-25 14:10:00,413.24,413.87,413.15,413.5,3460.0,409.3871,410.0112,409.2979,409.6447,3460.0
2024-04-25 14:15:00,413.85,414.01,413.5,414.01,2885.0,409.9914,410.1499,409.6447,410.1499,2885.0
2024-04-25 14:20:00,414.02,414.3,413.6,413.72,3733.0,410.1598,410.4372,409.7437,409.8626,3733.0
2024-04-25 14:25:00,413.67,413.67,412.58,412.71,2770.0,409.8131,409.8131,408.7332,408.862,2770.0
2024-04-25 14:30:00,412.6,412.96,412.5,412.65,2500.0,408.7531,409.1097,408.654,408.8026,2500.0
2024-04-25 14:35:00,412.73,412.98,412.24,412.66,3334.0,408.8818,409.1295,408.3964,408.8125,3334.0
2024-04-25 14:40:00,412.66,413.23,412.34,412.92,5891.0,408.8125,409.3772,408.4955,409.0701,5891.0
2024-04-25 14:45:00,412.97,412.97,412.43,412.5,2055.0,409.1196,409.1196,408.5846,408.654,2055.0
2024-04-25 14:50:00,412.67,412.98,412.33,412.79,4067.0,408.8224,409.1295,408.4856,408.9413,4067.0
2024-04-25 14:55:00,412.87,413.3,412.44,413.3,5388.0,409.0205,409.4465,408.5946,409.4465,5388.0
2024-04-25 15:00:00,413.13,413.86,413.13,413.68,3485.0,409.2781,410.0013,409.2781,409.823,3485.0
2024-04-25 15:05:00,414.0,414.01,413.47,413.64,3954.0,410.14,410.1499,409.6149,409.7834,3954.0
2024-04-25 15:10:00,413.43,414.06,413.4,413.94,5797.0,409.5753,410.1994,409.5456,410.0806,5797.0
2024-04-25 15:15:00,413.94,414.74,413.81,414.7,5328.0,410.0806,410.8731,409.9518,410.8335,5328.0
2024-04-25 15:20:00,414.71,415.25,414.48,415.07,14726.0,410.8434,411.3784,410.6155,411.2,14726.0
2024-04-25 15:25:00,415.07,415.65,415.04,415.64,11736.0,411.2,411.7746,411.1703,411.7647,11736.0
2024-04-25 15:30:00,415.75,415.99,415.41,415.74,25663.0,411.8737,412.1115,411.5369,411.8638,25663.0
2024-04-25 15:35:00,415.71,416.38,415.57,416.13,13511.0,411.8341,412.4978,411.6954,412.2501,13511.0
2024-04-25 15:40:00,416.23,416.23,415.2,415.65,16379.0,412.3492,412.3492,411.3288,411.7746,16379.0
2024-04-25 15:45:00,415.65,415.76,414.81,414.88,21746.0,411.7746,411.8836,410.9425,411.0118,21746.0
2024-04-25 15:50:00,414.88,415.58,414.21,415.34,48310.0,411.0118,411.7053,410.348,411.4675,48310.0
2024-04-25 15:55:00,415.42,415.63,414.95,415.61,129152.0,411.5468,411.7548,411.0811,411.735,129152.0
2024-04-26 09:30:00,416.01,416.79,412.85,415.98,23873.0,412.1313,412.904,409.0007,412.1015,23873.0
2024-04-26 09:35:00,415.73,418.19,415.07,417.56,24666.0,411.8539,414.2909,411.2,413.6668,24666.0
2024-04-26 09:40:00,417.55,417.97,415.94,415.95,7366.0,413.6569,414.073,412.0619,412.0718,7366.0
2024-04-26 09:45:00,416.18,416.18,414.38,415.12,18328.0,412.2997,412.2997,410.5165,411.2496,18328.0
2024-04-26 09:50:00,415.23,415.84,414.87,415.61,8589.0,411.3585,411.9629,411.0019,411.735,8589.0
2024-04-26 09:55:00,415.69,417.53,415.69,417.13,18531.0,411.8142,413.6371,411.8142,413.2408,18531.0
2024-04-26 10:00:00,418.31,418.63,416.93,418.63,8939.0,414.4098,414.7268,413.0427,414.7268,8939.0
2024-04-26 10:05:00,418.28,418.67,417.66,418.0,5324.0,414.3801,414.7665,413.7659,414.1027,5324.0
2024-04-26 10:10:00,417.99,418.74,417.95,418.33,4696.0,414.0928,414.8358,414.0532,414.4296,4696.0
2024-04-26 10:15:00,418.55,418.56,417.93,418.45,7848.0,414.6476,414.6575,414.0334,414.5485,7848.0
2024-04-26 10:20:00,418.44,418.86,418.09,418.72,6511.0,414.5386,414.9547,414.1919,414.816,6511.0
2024-04-26 10:25:00,418.68,418.68,417.0,417.15,5255.0,414.7764,414.7764,413.112,413.2606,5255.0
2024-04-26 10:30:00,417.23,418.14,416.96,418.14,4492.0,413.3399,414.2414,413.0724,414.2414,4492.0
2024-04-26 10:35:00,417.82,417.82,416.93,417.78,4697.0,413.9244,413.9244,413.0427,413.8848,4697.0
2024-04-26 10:40:00,417.63,417.94,417.38,417.67,4521.0,413.7362,414.0433,413.4885,413.7758,4521.0
2024-04-26 10:45:00,417.79,417.79,417.37,417.46,2560.0,413.8947,413.8947,413.4786,413.5677,2560.0
2024-04-26 10:50:00,417.46,417.53,416.84,417.29,3312.0,413.5677,413.6371,412.9535,413.3993,3312.0
2024-04-26 10:55:00,417.18,417.69,417.11,417.49,4238.0,413.2904,413.7956,413.221,413.5975,4238.0
2024-04-26 11:00:00,417.65,418.12,417.32,417.42,7496.0,413.756,414.2216,413.4291,413.5281,7496.0
2024-04-26 11:05:00,417.55,417.58,417.03,417.4,13909.0,413.6569,413.6866,413.1418,413.5083,13909.0
2024-04-26 11:10:00,417.11,417.32,416.32,416.33,1782.0,413.221,413.4291,412.4384,412.4483,1782.0
2024-04-26 11:15:00,416.44,416.71,416.12,416.7,3710.0,412.5573,412.8247,412.2402,412.8148,3710.0
2024-04-26 11:20:00,416.71,416.76,415.74,415.9,4529.0,412.8247,412.8743,411.8638,412.0223,4529.0
2024-04-26 11:25:00,415.79,415.92,415.78,415.91,800.0,411.9133,412.0421,411.9034,412.0322,800.0
2024-04-26 11:30:00,416.02,416.49,415.63,415.96,6878.0,412.1412,412.6068,411.7548,412.0817,6878.0
2024-04-26 11:35:00,415.91,416.36,415.79,416.23,1907.0,412.0322,412.478,411.9133,412.3492,1907.0
2024-04-26 11:40:00,416.38,417.04,415.91,417.04,4172.0,412.4978,413.1517,412.0322,413.1517,4172.0
2024-04-26 11:45:00,416.94,417.06,416.55,416.55,1363.0,413.0526,413.1715,412.6662,412.6662,1363.0
2024-04-26 11:50:00,416.44,416.54,416.31,416.51,2255.0,412.5573,412.6563,412.4285,412.6266,2255.0
2024-04-26 11:55:00,416.33,417.07,416.32,417.07,4320.0,412.4483,413.1814,412.4384,413.1814,4320.0
2024-04-26 12:00:00,417.0,417.24,416.83,417.0,3156.0,413.112,413.3498,412.9436,413.112,3156.0
2024-04-26 12:05:00,416.99,417.19,416.82,417.04,2444.0,413.1021,413.3003,412.9337,413.1517,2444.0
2024-04-26 12:10:00,417.04,417.1,416.74,416.99,4574.0,413.1517,413.2111,412.8545,413.1021,4574.0
2024-04-26 12:15:00,417.04,417.09,416.61,416.89,10709.0,413.1517,413.2012,412.7257,413.0031,10709.0
2024-04-26 12:20:00,416.88,416.91,416.45,416.72,6399.0,412.9932,413.0229,412.5672,412.8346,6399.0
2024-04-26 12:25:00,416.92,416.92,416.52,416.78,7831.0,413.0328,413.0328,412.6365,412.8941,7831.0
2024-04-26 12:30:00,416.81,416.91,416.57,416.84,4728.0,412.9238,413.0229,412.686,412.9535,4728.0
2024-04-26 12:35:00,416.74,417.22,416.49,417.15,9667.0,412.8545,413.33,412.6068,413.2606,9667.0
2024-04-26 12:40:00,417.27,417.29,416.95,417.06,8482.0,413.3795,413.3993,413.0625,413.1715,8482.0
2024-04-26 12:45:00,417.1,417.13,416.54,416.65,6363.0,413.2111,413.2408,412.6563,412.7653,6363.0
2024-04-26 12:50:00,416.83,416.83,416.57,416.58,2368.0,412.9436,412.9436,412.686,412.696,2368.0
2024-04-26 12:55:00,416.65,417.03,416.55,417.03,4003.0,412.7653,413.1418,412.6662,413.1418,4003.0
2024-04-26 13:00:00,417.05,417.11,416.86,416.86,1200.0,413.1616,413.221,412.9733,412.9733,1200.0
2024-04-26 13:05:00,416.99,417.48,416.99,417.19,2195.0,413.1021,413.5876,413.1021,413.3003,2195.0
2024-04-26 13:10:00,417.19,417.46,417.19,417.38,2419.0,413.3003,413.5677,413.3003,413.4885,2419.0
2024-04-26 13:15:00,417.53,417.8,417.15,417.33,4045.0,413.6371,413.9046,413.2606,413.439,4045.0
2024-04-26 13:20:00,417.34,417.43,417.33,417.4,946.0,413.4489,413.538,413.439,413.5083,946.0
2024-04-26 13:25:00,417.36,417.49,417.08,417.15,4049.0,413.4687,413.5975,413.1913,413.2606,4049.0
2024-04-26 13:30:00,417.25,417.31,416.79,416.89,6146.0,413.3597,413.4191,412.904,413.0031,6146.0
2024-04-26 13:35:00,416.88,417.2,416.87,417.16,2670.0,412.9932,413.3102,412.9832,413.2705,2670.0
2024-04-26 13:40:00,417.05,417.07,416.56,416.63,4053.0,413.1616,413.1814,412.6761,412.7455,4053.0
2024-04-26 13:45:00,416.73,417.12,416.72,417.12,2413.0,412.8446,413.2309,412.8346,413.2309,2413.0
2024-04-26 13:50:00,417.12,417.18,416.77,417.16,3772.0,413.2309,413.2904,412.8842,413.2705,3772.0
2024-04-26 13:55:00,417.26,417.26,416.8,416.86,930.0,413.3696,413.3696,412.9139,412.9733,930.0
2024-04-26 14:00:00,416.88,417.38,416.71,417.38,6238.0,412.9932,413.4885,412.8247,413.4885,6238.0
2024-04-26 14:05:00,417.4,417.4,416.9,417.08,4812.0,413.5083,413.5083,413.013,413.1913,4812.0
2024-04-26 14:10:00,417.0,417.16,416.97,416.97,4333.0,413.112,413.2705,413.0823,413.0823,4333.0
2024-04-26 14:15:00,416.89,416.97,416.41,416.54,7413.0,413.0031,413.0823,412.5275,412.6563,7413.0
2024-04-26 14:20:00,416.4,416.61,416.32,416.4,5463.0,412.5176,412.7257,412.4384,412.5176,5463.0
2024-04-26 14:25:00,416.28,416.68,416.27,416.56,2103.0,412.3987,412.795,412.3888,412.6761,2103.0
2024-04-26 14:30:00,416.56,416.76,415.94,416.0,7303.0,412.6761,412.8743,412.0619,412.1214,7303.0
2024-04-26 14:35:00,416.1,416.46,415.87,416.42,2881.0,412.2204,412.5771,411.9926,412.5374,2881.0
2024-04-26 14:40:00,416.44,416.8,416.43,416.79,8896.0,412.5573,412.9139,412.5473,412.904,8896.0
2024-04-26 14:45:00,416.95,416.97,416.65,416.84,2379.0,413.0625,413.0823,412.7653,412.9535,2379.0
2024-04-26 14:50:00,416.84,417.09,416.79,416.98,4207.0,412.9535,413.2012,412.904,413.0922,4207.0
2024-04-26 14:55:00,416.79,417.29,416.58,417.29,3083.0,412.904,413.3993,412.696,413.3993,3083.0
2024-04-26 15:00:00,417.39,417.5,417.08,417.21,1801.0,413.4984,413.6074,413.1913,413.3201,1801.0
2024-04-26 15:05:00,417.21,417.73,417.14,417.58,7934.0,413.3201,413.8352,413.2507,413.6866,7934.0
2024-04-26 15:10:00,417.67,417.75,417.42,417.6,6091.0,413.7758,413.855,413.5281,413.7064,6091.0
2024-04-26 15:15:00,417.56,417.75,417.43,417.55,3690.0,413.6668,413.855,413.538,413.6569,3690.0
2024-04-26 15:20:00,417.59,417.72,417.47,417.69,14849.0,413.6965,413.8253,413.5777,413.7956,14849.0
2024-04-26 15:25:00,417.69,417.72,417.62,417.72,4703.0,413.7956,413.8253,413.7263,413.8253,4703.0
2024-04-26 15:30:00,417.61,417.68,416.98,417.06,13746.0,413.7163,413.7857,413.0922,413.1715,13746.0
2024-04-26 15:35:00,417.06,417.07,416.32,416.34,10442.0,413.1715,413.1814,412.4384,412.4582,10442.0
2024-04-26 15:40:00,416.33,416.63,416.22,416.5,20375.0,412.4483,412.7455,412.3393,412.6167,20375.0
2024-04-26 15:45:00,416.36,416.46,416.14,416.32,12170.0,412.478,412.5771,412.2601,412.4384,12170.0
2024-04-26 15:50:00,416.24,416.43,415.95,416.03,34653.0,412.3591,412.5473,412.0718,412.1511,34653.0
2024-04-26 15:55:00,416.03,416.15,415.43,415.43,70252.0,412.1511,412.27,411.5567,411.5567,70252.0
2024-04-29 09:30:00,418.0,418.0,416.35,417.24,34388.0,414.1027,414.1027,412.4681,413.3498,34388.0
2024-04-29 09:35:00,417.08,417.25,416.31,416.62,11421.0,413.1913,413.3597,412.4285,412.7356,11421.0
2024-04-29 09:40:00,416.62,417.16,416.16,416.24,14345.0,412.7356,413.2705,412.2799,412.3591,14345.0
2024-04-29 09:45:00,416.21,416.61,416.08,416.61,4002.0,412.3294,412.7257,412.2006,412.7257,4002.0
2024-04-29 09:50:00,416.43,417.58,416.22,417.55,3299.0,412.5473,413.6866,412.3393,413.6569,3299.0
2024-04-29 09:55:00,417.62,417.62,416.62,416.78,2526.0,413.7263,413.7263,412.7356,412.8941,2526.0
2024-04-29 10:00:00,416.77,417.52,416.53,416.71,7284.0,412.8842,413.6272,412.6464,412.8247,7284.0
2024-04-29 10:05:00,416.55,416.8,415.72,416.01,3256.0,412.6662,412.9139,411.844,412.1313,3256.0
2024-04-29 10:10:00,415.98,417.09,415.95,416.99,6060.0,412.1015,413.2012,412.0718,413.1021,6060.0
2024-04-29 10:15:00,416.62,417.34,416.61,417.07,7948.0,412.7356,413.4489,412.7257,413.1814,7948.0
2024-04-29 10:20:00,417.23,417.35,417.06,417.35,4768.0,413.3399,413.4588,413.1715,413.4588,4768.0
2024-04-29 10:25:00,417.26,417.59,417.24,417.58,2220.0,413.3696,413.6965,413.3498,413.6866,2220.0
2024-04-29 10:30:00,417.7,417.76,417.28,417.44,6824.0,413.8055,413.8649,413.3894,413.5479,6824.0
2024-04-29 10:35:00,417.26,417.26,416.01,416.02,2392.0,413.3696,413.3696,412.1313,412.1412,2392.0
2024-04-29 10:40:00,416.18,416.25,415.99,416.13,2207.0,412.2997,412.369,412.1115,412.2501,2207.0
2024-04-29 10:45:00,415.77,415.78,414.92,415.34,4748.0,411.8935,411.9034,411.0514,411.4675,4748.0
2024-04-29 10:50:00,415.34,415.72,415.17,415.17,1610.0,411.4675,411.844,411.2991,411.2991,1610.0
2024-04-29 10:55:00,415.26,415.49,415.26,415.42,600.0,411.3883,411.6161,411.3883,411.5468,600.0
2024-04-29 11:00:00,415.51,415.51,415.13,415.31,2912.0,411.6359,411.6359,411.2595,411.4378,2912.0
2024-04-29 11:05:00,415.31,415.62,415.29,415.62,2414.0,411.4378,411.7449,411.418,411.7449,2414.0
2024-04-29 11:10:00,415.63,415.9,415.53,415.9,1523.0,411.7548,412.0223,411.6557,412.0223,1523.0
2024-04-29 11:15:00,415.92,416.09,415.77,415.78,3661.0,412.0421,412.2105,411.8935,411.9034,3661.0
2024-04-29 11:20:00,415.68,415.84,415.55,415.84,1476.0,411.8043,411.9629,411.6756,411.9629,1476.0
2024-04-29 11:25:00,415.83,415.96,415.3,415.36,5125.0,411.9529,412.0817,411.4279,411.4873,5125.0
2024-04-29 11:30:00,415.25,415.38,414.86,414.86,2639.0,411.3784,411.5071,410.992,410.992,2639.0
2024-04-29 11:35:00,414.79,414.9,414.59,414.9,2954.0,410.9226,411.0316,410.7245,411.0316,2954.0
2024-04-29 11:40:00,414.64,414.92,414.5,414.91,2408.0,410.774,411.0514,410.6353,411.0415,2408.0
2024-04-29 11:45:00,415.0,415.43,415.0,415.18,3017.0,411.1307,411.5567,411.1307,411.309,3017.0
2024-04-29 11:50:00,415.06,415.72,414.98,415.64,3376.0,411.1901,411.844,411.1109,411.7647,3376.0
2024-04-29 11:55:00,415.46,416.0,415.45,415.91,1506.0,411.5864,412.1214,411.5765,412.0322,1506.0
2024-04-29 12:00:00,415.97,416.01,415.73,415.78,4552.0,412.0916,412.1313,411.8539,411.9034,4552.0
2024-04-29 12:05:00,415.67,415.82,415.67,415.74,500.0,411.7944,411.943,411.7944,411.8638,500.0
2024-04-29 12:10:00,415.72,415.82,415.68,415.71,1141.0,411.844,411.943,411.8043,411.8341,1141.0
2024-04-29 12:15:00,415.62,415.86,415.49,415.49,2412.0,411.7449,411.9827,411.6161,411.6161,2412.0
2024-04-29 12:20:00,415.58,416.14,415.58,415.98,6065.0,411.7053,412.2601,411.7053,412.1015,6065.0
2024-04-29 12:25:00,415.9,416.12,415.77,416.03,5764.0,412.0223,412.2402,411.8935,412.1511,5764.0
2024-04-29 12:30:00,416.03,416.76,415.99,416.62,8079.0,412.1511,412.8743,412.1115,412.7356,8079.0
2024-04-29 12:35:00,416.65,416.65,416.01,416.39,2800.0,412.7653,412.7653,412.1313,412.5077,2800.0
2024-04-29 12:40:00,416.49,416.49,416.25,416.41,1252.0,412.6068,412.6068,412.369,412.5275,1252.0
2024-04-29 12:45:00,416.58,416.63,416.26,416.33,1034.0,412.696,412.7455,412.3789,412.4483,1034.0
2024-04-29 12:50:00,416.35,416.35,415.78,416.07,2400.0,412.4681,412.4681,411.9034,412.1907,2400.0
2024-04-29 12:55:00,416.06,416.17,416.01,416.01,1047.0,412.1808,412.2898,412.1313,412.1313,1047.0
2024-04-29 13:00:00,416.01,416.31,416.01,416.11,2768.0,412.1313,412.4285,412.1313,412.2303,2768.0
2024-04-29 13:05:00,416.12,416.37,416.12,416.29,1992.0,412.2402,412.4879,412.2402,412.4087,1992.0
2024-04-29 13:10:00,416.29,416.29,415.93,416.14,2399.0,412.4087,412.4087,412.052,412.2601,2399.0
2024-04-29 13:15:00,416.17,416.17,415.89,415.99,2371.0,412.2898,412.2898,412.0124,412.1115,2371.0
2024-04-29 13:20:00,416.04,416.27,415.97,416.27,2300.0,412.161,412.3888,412.0916,412.3888,2300.0
2024-04-29 13:25:00,416.11,416.28,415.83,415.83,1520.0,412.2303,412.3987,411.9529,411.9529,1520.0
2024-04-29 13:30:00,415.68,416.04,415.68,416.04,737.0,411.8043,412.161,411.8043,412.161,737.0
2024-04-29 13:35:00,416.05,416.14,415.89,415.9,3059.0,412.1709,412.2601,412.0124,412.0223,3059.0
2024-04-29 13:40:00,415.91,416.24,415.9,416.08,2240.0,412.0322,412.3591,412.0223,412.2006,2240.0
2024-04-29 13:45:00,416.32,416.32,416.18,416.18,1209.0,412.4384,412.4384,412.2997,412.2997,1209.0
2024-04-29 13:50:00,416.16,416.42,416.15,416.28,1062.0,412.2799,412.5374,412.27,412.3987,1062.0
2024-04-29 13:55:00,416.19,416.21,415.97,416.21,931.0,412.3096,412.3294,412.0916,412.3294,931.0
2024-04-29 14:00:00,416.15,416.26,415.9,416.25,2661.0,412.27,412.3789,412.0223,412.369,2661.0
2024-04-29 14:05:00,416.03,416.17,416.02,416.13,996.0,412.1511,412.2898,412.1412,412.2501,996.0
2024-04-29 14:10:00,416.05,416.29,416.04,416.29,3429.0,412.1709,412.4087,412.161,412.4087,3429.0
2024-04-29 14:15:00,416.19,416.39,416.1,416.38,2478.0,412.3096,412.5077,412.2204,412.4978,2478.0
2024-04-29 14:20:00,416.34,416.42,416.28,416.42,2719.0,412.4582,412.5374,412.3987,412.5374,2719.0
2024-04-29 14:25:00,416.35,416.62,416.15,416.15,7741.0,412.4681,412.7356,412.27,412.27,7741.0
2024-04-29 14:30:00,416.24,416.24,415.37,415.71,9825.0,412.3591,412.3591,411.4972,411.8341,9825.0
2024-04-29 14:35:00,415.67,415.78,415.46,415.71,3261.0,411.7944,411.9034,411.5864,411.8341,3261.0
2024-04-29 14:40:00,415.74,415.92,415.67,415.85,2166.0,411.8638,412.0421,411.7944,411.9728,2166.0
2024-04-29 14:45:00,415.87,415.96,415.76,415.91,1500.0,411.9926,412.0817,411.8836,412.0322,1500.0
2024-04-29 14:50:00,415.91,415.91,415.65,415.74,1800.0,412.0322,412.0322,411.7746,411.8638,1800.0
2024-04-29 14:55:00,415.82,416.04,415.73,415.79,6264.0,411.943,412.161,411.8539,411.9133,6264.0
2024-04-29 15:00:00,415.7,415.76,414.41,414.72,6309.0,411.8242,411.8836,410.5462,410.8533,6309.0
2024-04-29 15:05:00,414.92,415.34,414.51,415.34,3761.0,411.0514,411.4675,410.6453,411.4675,3761.0
2024-04-29 15:10:00,415.36,415.43,415.17,415.39,3760.0,411.4873,411.5567,411.2991,411.517,3760.0
2024-04-29 15:15:00,415.33,415.52,415.16,415.35,2521.0,411.4576,411.6458,411.2892,411.4774,2521.0
2024-04-29 15:20:00,415.32,415.56,415.07,415.07,3454.0,411.4477,411.6855,411.2,411.2,3454.0
2024-04-29 15:25:00,415.17,415.24,414.92,414.97,3870.0,411.2991,411.3684,411.0514,411.101,3870.0
2024-04-29 15:30:00,415.12,415.21,415.03,415.18,7212.0,411.2496,411.3387,411.1604,411.309,7212.0
2024-04-29 15:35:00,415.18,415.23,414.87,414.97,7317.0,411.309,411.3585,411.0019,411.101,7317.0
2024-04-29 15:40:00,415.07,415.7,414.97,415.43,11567.0,411.2,411.8242,411.101,411.5567,11567.0
2024-04-29 15:45:00,415.43,415.61,414.87,415.1,14465.0,411.5567,411.735,411.0019,411.2297,14465.0
2024-04-29 15:50:00,415.18,415.7,415.18,415.62,39117.0,411.309,411.8242,411.309,411.7449,39117.0
2024-04-29 15:55:00,415.65,416.07,414.93,415.34,194328.0,411.7746,412.1907,411.0613,411.4675,194328.0
2024-04-30 09:30:00,414.9,414.9,411.31,412.42,19309.0,411.0316,411.0316,407.4751,408.5747,19309.0
2024-04-30 09:35:00,412.37,413.53,411.84,412.66,4253.0,408.5252,409.6744,408.0001,408.8125,4253.0
2024-04-30 09:40:00,413.09,414.73,412.77,414.73,4663.0,409.2385,410.8632,408.9215,410.8632,4663.0
2024-04-30 09:45:00,414.72,415.97,414.71,415.83,5202.0,410.8533,412.0916,410.8434,411.9529,5202.0
2024-04-30 09:50:00,415.83,417.16,415.42,416.51,14245.0,411.9529,413.2705,411.5468,412.6266,14245.0
2024-04-30 09:55:00,416.76,417.35,416.12,416.19,22885.0,412.8743,413.4588,412.2402,412.3096,22885.0
2024-04-30 10:00:00,416.2,416.2,415.69,415.95,1405.0,412.3195,412.3195,411.8142,412.0718,1405.0
2024-04-30 10:05:00,415.84,416.66,415.59,415.7,9099.0,411.9629,412.7752,411.7152,411.8242,9099.0
2024-04-30 10:10:00,415.49,415.53,414.6,414.61,2613.0,411.6161,411.6557,410.7344,410.7443,2613.0
2024-04-30 10:15:00,414.59,415.01,414.07,414.26,4874.0,410.7245,411.1406,410.2094,410.3976,4874.0
2024-04-30 10:20:00,414.16,414.88,413.82,414.64,6293.0,410.2985,411.0118,409.9617,410.774,6293.0
2024-04-30 10:25:00,414.91,415.25,414.54,414.54,4091.0,411.0415,411.3784,410.675,410.675,4091.0
2024-04-30 10:30:00,414.1,414.1,413.54,413.55,418.0,410.2391,410.2391,409.6843,409.6942,418.0
2024-04-30 10:35:00,413.41,414.1,413.4,414.1,1929.0,409.5555,410.2391,409.5456,410.2391,1929.0
2024-04-30 10:40:00,414.13,414.59,414.12,414.59,1642.0,410.2688,410.7245,410.2589,410.7245,1642.0
2024-04-30 10:45:00,414.66,414.77,414.65,414.68,722.0,410.7939,410.9028,410.7839,410.8137,722.0
2024-04-30 10:50:00,414.61,414.61,413.87,414.07,2038.0,410.7443,410.7443,410.0112,410.2094,2038.0
2024-04-30 10:55:00,414.04,414.04,413.22,413.22,2384.0,410.1796,410.1796,409.3673,409.3673,2384.0
2024-04-30 11:00:00,413.27,413.27,412.75,412.81,1474.0,409.4168,409.4168,408.9017,408.9611,1474.0
2024-04-30 11:05:00,412.44,412.49,412.05,412.15,4318.0,408.5946,408.6441,408.2082,408.3073,4318.0
2024-04-30 11:10:00,412.04,412.04,411.78,411.78,1073.0,408.1983,408.1983,407.9407,407.9407,1073.0
2024-04-30 11:15:00,411.68,412.03,411.68,411.81,3498.0,407.8416,408.1884,407.8416,407.9704,3498.0
2024-04-30 11:20:00,411.65,411.83,411.56,411.7,1522.0,407.8119,407.9902,407.7228,407.8614,1522.0
2024-04-30 11:25:00,411.61,411.95,411.49,411.68,2933.0,407.7723,408.1091,407.6534,407.8416,2933.0
2024-04-30 11:30:00,411.55,412.06,411.35,412.06,3724.0,407.7128,408.2181,407.5147,408.2181,3724.0
2024-04-30 11:35:00,411.84,411.84,411.3,411.74,2688.0,408.0001,408.0001,407.4652,407.9011,2688.0
2024-04-30 11:40:00,411.66,411.77,410.77,410.85,3058.0,407.8218,407.9308,406.9401,407.0194,3058.0
2024-04-30 11:45:00,410.72,411.36,410.72,411.36,2319.0,406.8906,407.5246,406.8906,407.5246,2319.0
2024-04-30 11:50:00,411.47,411.47,411.15,411.2,667.0,407.6336,407.6336,407.3166,407.3661,667.0
2024-04-30 11:55:00,411.17,411.24,410.75,411.0,2065.0,407.3364,407.4057,406.9203,407.168,2065.0
2024-04-30 12:00:00,410.85,410.98,410.48,410.78,8143.0,407.0194,407.1482,406.6528,406.95,8143.0
2024-04-30 12:05:00,410.67,411.0,410.66,410.75,2516.0,406.8411,407.168,406.8311,406.9203,2516.0
2024-04-30 12:10:00,410.87,411.31,410.65,411.18,3211.0,407.0392,407.4751,406.8212,407.3463,3211.0
2024-04-30 12:15:00,411.21,411.46,410.96,411.31,2065.0,407.376,407.6237,407.1283,407.4751,2065.0
2024-04-30 12:20:00,411.53,411.94,411.52,411.74,700.0,407.693,408.0992,407.6831,407.9011,700.0
2024-04-30 12:25:00,411.87,415.32,411.83,413.02,45529.0,408.0299,411.4477,407.9902,409.1691,45529.0
2024-04-30 12:30:00,412.91,413.1,411.38,411.6,21723.0,409.0602,409.2484,407.5444,407.7624,21723.0
2024-04-30 12:35:00,411.74,412.8,411.55,412.61,13563.0,407.9011,408.9512,407.7128,408.763,13563.0
2024-04-30 12:40:00,412.66,413.52,412.43,413.5,14087.0,408.8125,409.6645,408.5846,409.6447,14087.0
2024-04-30 12:45:00,413.47,413.82,412.75,413.41,8048.0,409.6149,409.9617,408.9017,409.5555,8048.0
2024-04-30 12:50:00,413.44,414.5,413.39,414.02,17795.0,409.5852,410.6353,409.5357,410.1598,17795.0
2024-04-30 12:55:00,414.19,414.72,413.77,414.7,5091.0,410.3282,410.8533,409.9122,410.8335,5091.0
2024-04-30 13:00:00,414.58,414.58,414.09,414.51,5786.0,410.7146,410.7146,410.2292,410.6453,5786.0
2024-04-30 13:05:00,414.51,415.14,414.41,415.06,13062.0,410.6453,411.2694,410.5462,411.1901,13062.0
2024-04-30 13:10:00,414.86,415.05,413.85,414.53,9884.0,410.992,411.1802,409.9914,410.6651,9884.0
2024-04-30 13:15:00,414.54,414.54,413.58,413.88,3601.0,410.675,410.675,409.7239,410.0211,3601.0
2024-04-30 13:20:00,413.93,414.2,413.6,413.9,3267.0,410.0707,410.3381,409.7437,410.0409,3267.0
2024-04-30 13:25:00,413.66,413.76,413.2,413.2,3853.0,409.8032,409.9022,409.3475,409.3475,3853.0
2024-04-30 13:30:00,412.88,413.31,412.84,413.3,3120.0,409.0304,409.4564,408.9908,409.4465,3120.0
2024-04-30 13:35:00,413.37,413.52,413.13,413.35,2155.0,409.5159,409.6645,409.2781,409.4961,2155.0
2024-04-30 13:40:00,413.33,413.49,412.68,413.15,3425.0,409.4763,409.6348,408.8323,409.2979,3425.0
2024-04-30 13:45:00,413.06,413.45,412.94,413.02,2753.0,409.2088,409.5951,409.0899,409.1691,2753.0
2024-04-30 13:50:00,413.2,413.7,413.1,413.65,2983.0,409.3475,409.8428,409.2484,409.7933,2983.0
2024-04-30 13:55:00,413.65,413.78,413.42,413.63,4420.0,409.7933,409.9221,409.5654,409.7735,4420.0
2024-04-30 14:00:00,413.62,413.9,413.59,413.77,3319.0,409.7635,410.0409,409.7338,409.9122,3319.0
2024-04-30 14:05:00,413.64,413.85,413.46,413.85,4318.0,409.7834,409.9914,409.605,409.9914,4318.0
2024-04-30 14:10:00,413.71,414.09,413.54,414.07,6712.0,409.8527,410.2292,409.6843,410.2094,6712.0
2024-04-30 14:15:00,414.12,414.65,414.11,414.65,6706.0,410.2589,410.7839,410.249,410.7839,6706.0
2024-04-30 14:20:00,414.78,415.31,414.63,415.19,5681.0,410.9127,411.4378,410.7641,411.3189,5681.0
2024-04-30 14:25:00,415.18,415.29,414.57,414.99,13431.0,411.309,411.418,410.7047,411.1208,13431.0
2024-04-30 14:30:00,414.85,414.96,414.52,414.96,4786.0,410.9821,411.0911,410.6552,411.0911,4786.0
2024-04-30 14:35:00,414.92,415.16,414.75,415.09,3810.0,411.0514,411.2892,410.883,411.2198,3810.0
2024-04-30 14:40:00,415.18,415.25,414.79,414.81,5297.0,411.309,411.3784,410.9226,410.9425,5297.0
2024-04-30 14:45:00,414.97,414.97,414.58,414.58,2626.0,411.101,411.101,410.7146,410.7146,2626.0
2024-04-30 14:50:00,414.25,414.27,413.95,414.27,3154.0,410.3877,410.4075,410.0905,410.4075,3154.0
2024-04-30 14:55:00,414.32,414.55,414.07,414.48,6677.0,410.457,410.6849,410.2094,410.6155,6677.0
2024-04-30 15:00:00,414.47,415.22,414.46,415.1,7877.0,410.6056,411.3486,410.5957,411.2297,7877.0
2024-04-30 15:05:00,415.12,415.38,415.02,415.32,6187.0,411.2496,411.5071,411.1505,411.4477,6187.0
2024-04-30 15:10:00,415.23,415.49,415.18,415.46,6399.0,411.3585,411.6161,411.309,411.5864,6399.0
2024-04-30 15:15:00,415.37,415.42,415.22,415.24,22120.0,411.4972,411.5468,411.3486,411.3684,22120.0
2024-04-30 15:20:00,415.23,415.5,414.86,415.0,12279.0,411.3585,411.626,410.992,411.1307,12279.0
2024-04-30 15:25:00,414.97,415.34,414.47,415.34,6464.0,411.101,411.4675,410.6056,411.4675,6464.0
2024-04-30 15:30:00,415.24,415.75,415.13,415.63,6644.0,411.3684,411.8737,411.2595,411.7548,6644.0
2024-04-30 15:35:00,415.73,415.97,415.39,415.75,19985.0,411.8539,412.0916,411.517,411.8737,19985.0
2024-04-30 15:40:00,415.75,416.29,415.67,416.23,24962.0,411.8737,412.4087,411.7944,412.3492,24962.0
2024-04-30 15:45:00,416.25,416.43,415.87,416.34,26401.0,412.369,412.5473,411.9926,412.4582,26401.0
2024-04-30 15:50:00,416.43,416.64,415.24,415.36,42567.0,412.5473,412.7554,411.3684,411.4873,42567.0
2024-04-30 15:55:00,415.27,416.18,415.23,415.68,137287.0,411.3982,412.2997,411.3585,411.8043,137287.0
2024-05-01 09:30:00,413.86,417.12,413.86,416.85,15119.0,410.0013,413.2309,410.0013,412.9634,15119.0
2024-05-01 09:35:00,417.0,417.34,415.36,415.36,11920.0,413.112,413.4489,411.4873,411.4873,11920.0
2024-05-01 09:40:00,414.98,415.36,413.87,413.87,3830.0,411.1109,411.4873,410.0112,410.0112,3830.0
2024-05-01 09:45:00,414.33,414.89,414.22,414.85,5859.0,410.4669,411.0217,410.358,410.9821,5859.0
2024-05-01 09:50:00,414.87,415.54,414.4,414.87,5831.0,411.0019,411.6656,410.5363,411.0019,5831.0
2024-05-01 09:55:00,414.81,414.81,414.75,414.75,322.0,410.9425,410.9425,410.883,410.883,322.0
2024-05-01 10:00:00,415.25,415.36,414.69,414.78,1529.0,411.3784,411.4873,410.8236,410.9127,1529.0
2024-05-01 10:05:00,415.01,415.35,415.0,415.26,3000.0,411.1406,411.4774,411.1307,411.3883,3000.0
2024-05-01 10:10:00,415.06,416.05,415.06,416.0,3744.0,411.1901,412.1709,411.1901,412.1214,3744.0
2024-05-01 10:15:00,416.03,416.28,415.83,416.0,4336.0,412.1511,412.3987,411.9529,412.1214,4336.0
2024-05-01 10:20:00,415.8,416.39,415.8,416.17,1747.0,411.9232,412.5077,411.9232,412.2898,1747.0
2024-05-01 10:25:00,416.18,416.41,415.97,416.41,7957.0,412.2997,412.5275,412.0916,412.5275,7957.0
2024-05-01 10:30:00,416.49,416.51,416.01,416.34,3059.0,412.6068,412.6266,412.1313,412.4582,3059.0
2024-05-01 10:35:00,416.39,416.39,415.79,415.89,3479.0,412.5077,412.5077,411.9133,412.0124,3479.0
2024-05-01 10:40:00,415.89,416.0,415.28,415.28,7402.0,412.0124,412.1214,411.4081,411.4081,7402.0
2024-05-01 10:45:00,415.22,415.32,414.73,414.77,1326.0,411.3486,411.4477,410.8632,410.9028,1326.0
2024-05-01 10:50:00,414.64,415.51,414.64,415.44,4120.0,410.774,411.6359,410.774,411.5666,4120.0
2024-05-01 10:55:00,415.61,415.89,415.56,415.89,2797.0,411.735,412.0124,411.6855,412.0124,2797.0
2024-05-01 11:00:00,415.89,416.11,415.82,415.9,1909.0,412.0124,412.2303,411.943,412.0223,1909.0
2024-05-01 11:05:00,415.94,416.12,415.85,416.07,3023.0,412.0619,412.2402,411.9728,412.1907,3023.0
2024-05-01 11:10:00,415.83,416.2,415.77,416.05,3658.0,411.9529,412.3195,411.8935,412.1709,3658.0
2024-05-01 11:15:00,416.05,416.17,415.87,416.1,3474.0,412.1709,412.2898,411.9926,412.2204,3474.0
2024-05-01 11:20:00,416.1,416.68,415.87,416.33,4714.0,412.2204,412.795,411.9926,412.4483,4714.0
2024-05-01 11:25:00,416.41,416.62,416.22,416.62,2988.0,412.5275,412.7356,412.3393,412.7356,2988.0
2024-05-01 11:30:00,416.66,417.11,416.63,416.67,5765.0,412.7752,413.221,412.7455,412.7851,5765.0
2024-05-01 11:35:00,416.68,416.75,416.19,416.75,1650.0,412.795,412.8644,412.3096,412.8644,1650.0
2024-05-01 11:40:00,416.78,417.07,416.74,417.03,2437.0,412.8941,413.1814,412.8545,413.1418,2437.0
2024-05-01 11:45:00,416.87,417.38,416.7,417.18,4252.0,412.9832,413.4885,412.8148,413.2904,4252.0
2024-05-01 11:50:00,417.28,417.37,417.09,417.1,2071.0,413.3894,413.4786,413.2012,413.2111,2071.0
2024-05-01 11:55:00,417.08,417.31,417.03,417.03,2285.0,413.1913,413.4191,413.1418,413.1418,2285.0
2024-05-01 12:00:00,416.94,417.16,416.76,416.94,4211.0,413.0526,413.2705,412.8743,413.0526,4211.0
2024-05-01 12:05:00,416.87,416.99,416.69,416.99,1894.0,412.9832,413.1021,412.8049,413.1021,1894.0
2024-05-01 12:10:00,416.93,417.38,416.81,417.21,3455.0,413.0427,413.4885,412.9238,413.3201,3455.0
2024-05-01 12:15:00,417.2,417.21,416.93,416.93,900.0,413.3102,413.3201,413.0427,413.0427,900.0
2024-05-01 12:20:00,416.91,417.29,416.84,416.84,2779.0,413.0229,413.3993,412.9535,412.9535,2779.0
2024-05-01 12:25:00,416.9,416.97,416.85,416.85,1451.0,413.013,413.0823,412.9634,412.9634,1451.0
2024-05-01 12:30:00,416.83,416.83,416.52,416.66,1846.0,412.9436,412.9436,412.6365,412.7752,1846.0
2024-05-01 12:35:00,416.79,416.94,416.29,416.29,3938.0,412.904,413.0526,412.4087,412.4087,3938.0
2024-05-01 12:40:00,416.4,416.51,416.25,416.29,1813.0,412.5176,412.6266,412.369,412.4087,1813.0
2024-05-01 12:45:00,416.42,416.62,416.35,416.61,3754.0,412.5374,412.7356,412.4681,412.7257,3754.0
2024-05-01 12:50:00,416.59,416.59,416.38,416.39,3970.0,412.7059,412.7059,412.4978,412.5077,3970.0
2024-05-01 12:55:00,416.55,416.68,416.5,416.56,2388.0,412.6662,412.795,412.6167,412.6761,2388.0
2024-05-01 13:00:00,416.67,416.69,416.36,416.37,2065.0,412.7851,412.8049,412.478,412.4879,2065.0
2024-05-01 13:05:00,416.25,416.34,415.86,416.1,3080.0,412.369,412.4582,411.9827,412.2204,3080.0
2024-05-01 13:10:00,416.07,416.14,415.74,415.74,2112.0,412.1907,412.2601,411.8638,411.8638,2112.0
2024-05-01 13:15:00,415.95,416.06,415.73,415.9,5593.0,412.0718,412.1808,411.8539,412.0223,5593.0
2024-05-01 13:20:00,416.06,416.75,416.04,416.75,3489.0,412.1808,412.8644,412.161,412.8644,3489.0
2024-05-01 13:25:00,416.85,417.09,416.76,416.93,1705.0,412.9634,413.2012,412.8743,413.0427,1705.0
2024-05-01 13:30:00,416.9,417.15,416.76,417.14,3006.0,413.013,413.2606,412.8743,413.2507,3006.0
2024-05-01 13:35:00,417.13,417.24,416.77,416.81,3123.0,413.2408,413.3498,412.8842,412.9238,3123.0
2024-05-01 13:40:00,416.71,416.88,416.57,416.57,1757.0,412.8247,412.9932,412.686,412.686,1757.0
2024-05-01 13:45:00,416.3,416.51,416.28,416.3,700.0,412.4186,412.6266,412.3987,412.4186,700.0
2024-05-01 13:50:00,416.37,416.37,416.08,416.27,1953.0,412.4879,412.4879,412.2006,412.3888,1953.0
2024-05-01 13:55:00,416.33,416.34,416.04,416.34,2019.0,412.4483,412.4582,412.161,412.4582,2019.0
2024-05-01 14:00:00,416.43,417.32,416.17,416.97,6336.0,412.5473,413.4291,412.2898,413.0823,6336.0
2024-05-01 14:05:00,416.89,416.98,416.59,416.74,700.0,413.0031,413.0922,412.7059,412.8545,700.0
2024-05-01 14:10:00,416.36,416.71,416.32,416.5,1200.0,412.478,412.8247,412.4384,412.6167,1200.0
2024-05-01 14:15:00,416.48,416.52,416.17,416.23,2186.0,412.5969,412.6365,412.2898,412.3492,2186.0
2024-05-01 14:20:00,416.21,416.8,416.2,416.47,2586.0,412.3294,412.9139,412.3195,412.587,2586.0
2024-05-01 14:25:00,416.46,417.44,416.45,417.44,3699.0,412.5771,413.5479,412.5672,413.5479,3699.0
2024-05-01 14:30:00,417.4,417.4,415.67,417.29,7265.0,413.5083,413.5083,411.7944,413.3993,7265.0
2024-05-01 14:35:00,417.07,417.91,416.01,417.91,5482.0,413.1814,414.0136,412.1313,414.0136,5482.0
2024-05-01 14:40:00,418.17,419.85,418.16,419.85,7277.0,414.2711,415.9355,414.2612,415.9355,7277.0
2024-05-01 14:45:00,420.05,420.05,418.63,419.94,5454.0,416.1336,416.1336,414.7268,416.0246,5454.0
2024-05-01 14:50:00,419.99,420.85,419.94,420.61,7699.0,416.0742,416.9261,416.0246,416.6884,7699.0
2024-05-01 14:55:00,420.57,420.64,419.82,420.48,5567.0,416.6487,416.7181,415.9057,416.5596,5567.0
2024-05-01 15:00:00,420.49,421.05,419.89,420.22,5901.0,416.5695,417.1243,415.9751,416.302,5901.0
2024-05-01 15:05:00,419.98,420.79,419.47,420.65,6790.0,416.0643,416.8667,415.559,416.728,6790.0
2024-05-01 15:10:00,420.78,420.85,420.14,420.32,6181.0,416.8568,416.9261,416.2228,416.4011,6181.0
2024-05-01 15:15:00,420.49,420.58,419.54,419.55,6099.0,416.5695,416.6587,415.6284,415.6383,6099.0
2024-05-01 15:20:00,419.37,420.25,419.06,420.15,4260.0,415.4599,416.3317,415.1528,416.2327,4260.0
2024-05-01 15:25:00,420.16,420.46,419.54,419.56,6279.0,416.2426,416.5398,415.6284,415.6482,6279.0
2024-05-01 15:30:00,419.5,419.5,418.12,418.85,6425.0,415.5887,415.5887,414.2216,414.9448,6425.0
2024-05-01 15:35:00,418.58,418.58,416.43,416.92,11917.0,414.6773,414.6773,412.5473,413.0328,11917.0
2024-05-01 15:40:00,416.92,417.71,416.92,417.69,12226.0,413.0328,413.8154,413.0328,413.7956,12226.0
2024-05-01 15:45:00,417.66,418.22,417.05,417.63,13010.0,413.7659,414.3207,413.1616,413.7362,13010.0
2024-05-01 15:50:00,417.41,417.47,415.76,415.91,26808.0,413.5182,413.5777,411.8836,412.0322,26808.0
2024-05-01 15:55:00,416.03,416.49,415.79,416.1,78337.0,412.1511,412.6068,411.9133,412.2204,78337.0
2024-05-02 09:30:00,417.54,419.24,415.0,415.0,19277.0,413.647,415.3311,411.1307,411.1307,19277.0
2024-05-02 09:35:00,415.01,415.55,413.41,414.03,12971.0,411.1406,411.6756,409.5555,410.1697,12971.0
2024-05-02 09:40:00,413.57,414.1,412.21,412.43,3532.0,409.714,410.2391,408.3667,408.5846,3532.0
2024-05-02 09:45:00,411.87,412.29,410.98,411.89,10564.0,408.0299,408.4459,407.1482,408.0497,10564.0
2024-05-02 09:50:00,412.0,412.0,410.05,410.06,10622.0,408.1587,408.1587,406.2268,406.2367,10622.0
2024-05-02 09:55:00,410.06,411.34,409.42,411.15,22999.0,406.2367,407.5048,405.6027,407.3166,22999.0
2024-05-02 10:00:00,411.43,411.43,410.33,410.64,5993.0,407.594,407.594,406.5042,406.8113,5993.0
2024-05-02 10:05:00,410.65,410.65,408.84,408.88,7098.0,406.8212,406.8212,405.0281,405.0677,7098.0
2024-05-02 10:10:00,409.15,410.05,408.89,409.77,8095.0,405.3352,406.2268,405.0776,405.9494,8095.0
2024-05-02 10:15:00,409.54,410.99,409.54,410.52,10326.0,405.7216,407.1581,405.7216,406.6925,10326.0
2024-05-02 10:20:00,411.0,412.11,410.7,411.66,14620.0,407.168,408.2676,406.8708,407.8218,14620.0
2024-05-02 10:25:00,411.78,412.08,411.55,411.72,4642.0,407.9407,408.2379,407.7128,407.8813,4642.0
2024-05-02 10:30:00,411.75,412.19,411.58,411.89,4100.0,407.911,408.3469,407.7426,408.0497,4100.0
2024-05-02 10:35:00,411.66,411.93,410.8,410.81,5578.0,407.8218,408.0893,406.9698,406.9797,5578.0
2024-05-02 10:40:00,410.64,410.68,409.3,409.49,5788.0,406.8113,406.851,405.4838,405.6721,5788.0
2024-05-02 10:45:00,409.49,409.58,408.86,409.53,6791.0,405.6721,405.7612,405.0479,405.7117,6791.0
2024-05-02 10:50:00,409.54,410.39,409.37,410.11,11787.0,405.7216,406.5637,405.5532,406.2863,11787.0
2024-05-02 10:55:00,410.12,411.87,410.11,411.85,5944.0,406.2962,408.0299,406.2863,408.0101,5944.0
2024-05-02 11:00:00,411.59,411.74,411.08,411.4,2961.0,407.7525,407.9011,407.2472,407.5642,2961.0
2024-05-02 11:05:00,411.4,412.01,411.4,412.0,2968.0,407.5642,408.1686,407.5642,408.1587,2968.0
2024-05-02 11:10:00,412.04,412.05,411.0,411.23,5979.0,408.1983,408.2082,407.168,407.3958,5979.0
2024-05-02 11:15:00,411.19,411.5,410.69,410.97,3622.0,407.3562,407.6633,406.8609,407.1383,3622.0
2024-05-02 11:20:00,410.95,411.59,410.95,411.56,2284.0,407.1184,407.7525,407.1184,407.7228,2284.0
2024-05-02 11:25:00,411.74,411.86,411.28,411.79,3118.0,407.9011,408.02,407.4454,407.9506,3118.0
2024-05-02 11:30:00,411.6,411.62,410.95,410.96,13465.0,407.7624,407.7822,407.1184,407.1283,13465.0
2024-05-02 11:35:00,411.06,411.22,410.77,411.18,1512.0,407.2274,407.3859,406.9401,407.3463,1512.0
2024-05-02 11:40:00,411.33,412.65,411.25,412.46,5326.0,407.4949,408.8026,407.4156,408.6144,5326.0
2024-05-02 11:45:00,412.46,413.2,412.45,413.0,1572.0,408.6144,409.3475,408.6045,409.1493,1572.0
2024-05-02 11:50:00,413.3,413.75,413.17,413.75,4575.0,409.4465,409.8923,409.3177,409.8923,4575.0
2024-05-02 11:55:00,413.81,413.82,413.61,413.62,1681.0,409.9518,409.9617,409.7536,409.7635,1681.0
2024-05-02 12:00:00,413.56,413.95,413.23,413.5,4789.0,409.7041,410.0905,409.3772,409.6447,4789.0
2024-05-02 12:05:00,413.64,413.67,413.23,413.25,3616.0,409.7834,409.8131,409.3772,409.397,3616.0
2024-05-02 12:10:00,413.46,413.57,412.95,413.35,4638.0,409.605,409.714,409.0998,409.4961,4638.0
2024-05-02 12:15:00,413.33,413.33,412.63,412.83,1619.0,409.4763,409.4763,408.7828,408.9809,1619.0
2024-05-02 12:20:00,412.91,413.33,412.61,413.33,3766.0,409.0602,409.4763,408.763,409.4763,3766.0
2024-05-02 12:25:00,413.33,413.33,412.87,413.01,2780.0,409.4763,409.4763,409.0205,409.1592,2780.0
2024-05-02 12:30:00,413.03,413.03,412.23,412.67,4665.0,409.179,409.179,408.3865,408.8224,4665.0
2024-05-02 12:35:00,412.46,412.89,412.46,412.85,956.0,408.6144,409.0404,408.6144,409.0007,956.0
2024-05-02 12:40:00,412.93,413.4,412.92,413.27,1413.0,409.08,409.5456,409.0701,409.4168,1413.0
2024-05-02 12:45:00,413.51,413.74,413.37,413.44,2171.0,409.6546,409.8824,409.5159,409.5852,2171.0
2024-05-02 12:50:00,413.5,413.5,412.9,412.9,3540.0,409.6447,409.6447,409.0503,409.0503,3540.0
2024-05-02 12:55:00,412.87,413.07,412.4,412.76,2194.0,409.0205,409.2187,408.5549,408.9116,2194.0
2024-05-02 13:00:00,412.87,413.07,412.81,412.81,8500.0,409.0205,409.2187,408.9611,408.9611,8500.0
2024-05-02 13:05:00,412.92,413.61,412.68,413.61,3787.0,409.0701,409.7536,408.8323,409.7536,3787.0
2024-05-02 13:10:00,413.32,414.24,413.25,414.24,2146.0,409.4663,410.3778,409.397,410.3778,2146.0
2024-05-02 13:15:00,414.27,414.27,413.93,414.06,2113.0,410.4075,410.4075,410.0707,410.1994,2113.0
2024-05-02 13:20:00,413.93,414.36,413.63,414.13,3860.0,410.0707,410.4966,409.7735,410.2688,3860.0
2024-05-02 13:25:00,414.18,414.39,413.63,414.39,2693.0,410.3183,410.5264,409.7735,410.5264,2693.0
2024-05-02 13:30:00,414.42,414.55,414.09,414.29,3059.0,410.5561,410.6849,410.2292,410.4273,3059.0
2024-05-02 13:35:00,414.27,414.59,414.03,414.52,2147.0,410.4075,410.7245,410.1697,410.6552,2147.0
2024-05-02 13:40:00,414.54,414.87,414.23,414.86,1870.0,410.675,411.0019,410.3679,410.992,1870.0
2024-05-02 13:45:00,414.73,414.86,414.48,414.52,3653.0,410.8632,410.992,410.6155,410.6552,3653.0
2024-05-02 13:50:00,414.6,414.8,414.18,414.24,2524.0,410.7344,410.9325,410.3183,410.3778,2524.0
2024-05-02 13:55:00,414.21,414.42,414.16,414.31,800.0,410.348,410.5561,410.2985,410.4471,800.0
2024-05-02 14:00:00,414.32,414.59,414.31,414.58,2238.0,410.457,410.7245,410.4471,410.7146,2238.0
2024-05-02 14:05:00,414.44,414.68,414.33,414.48,4584.0,410.5759,410.8137,410.4669,410.6155,4584.0
2024-05-02 14:10:00,414.67,414.69,414.41,414.58,2689.0,410.8038,410.8236,410.5462,410.7146,2689.0
2024-05-02 14:15:00,414.6,414.63,414.37,414.4,2730.0,410.7344,410.7641,410.5066,410.5363,2730.0
2024-05-02 14:20:00,414.42,414.75,414.06,414.48,6585.0,410.5561,410.883,410.1994,410.6155,6585.0
2024-05-02 14:25:00,414.58,414.61,414.1,414.29,13930.0,410.7146,410.7443,410.2391,410.4273,13930.0
2024-05-02 14:30:00,414.43,415.07,414.29,415.07,6364.0,410.566,411.2,410.4273,411.2,6364.0
2024-05-02 14:35:00,415.02,415.65,414.93,415.45,5191.0,411.1505,411.7746,411.0613,411.5765,5191.0
2024-05-02 14:40:00,415.78,416.02,415.56,415.74,4657.0,411.9034,412.1412,411.6855,411.8638,4657.0
2024-05-02 14:45:00,415.93,416.31,415.93,416.21,1800.0,412.052,412.4285,412.052,412.3294,1800.0
2024-05-02 14:50:00,416.25,416.79,416.1,416.5,3955.0,412.369,412.904,412.2204,412.6167,3955.0
2024-05-02 14:55:00,416.6,417.03,416.52,416.77,3329.0,412.7158,413.1418,412.6365,412.8842,3329.0
2024-05-02 15:00:00,416.8,416.98,416.26,416.49,3354.0,412.9139,413.0922,412.3789,412.6068,3354.0
2024-05-02 15:05:00,416.6,417.12,416.6,417.04,5248.0,412.7158,413.2309,412.7158,413.1517,5248.0
2024-05-02 15:10:00,417.21,417.51,416.47,416.49,5515.0,413.3201,413.6173,412.587,412.6068,5515.0
2024-05-02 15:15:00,416.76,416.94,416.37,416.46,4346.0,412.8743,413.0526,412.4879,412.5771,4346.0
2024-05-02 15:20:00,416.42,417.73,416.42,417.57,4765.0,412.5374,413.8352,412.5374,413.6767,4765.0
2024-05-02 15:25:00,417.46,417.46,416.52,416.53,6992.0,413.5677,413.5677,412.6365,412.6464,6992.0
2024-05-02 15:30:00,416.62,416.62,415.62,415.68,5581.0,412.7356,412.7356,411.7449,411.8043,5581.0
2024-05-02 15:35:00,415.69,416.36,415.17,415.8,7479.0,411.8142,412.478,411.2991,411.9232,7479.0
2024-05-02 15:40:00,416.07,416.08,415.62,415.62,4524.0,412.1907,412.2006,411.7449,411.7449,4524.0
2024-05-02 15:45:00,415.47,415.79,415.25,415.56,5603.0,411.5963,411.9133,411.3784,411.6855,5603.0
2024-05-02 15:50:00,415.55,416.1,415.42,415.85,12779.0,411.6756,412.2204,411.5468,411.9728,12779.0
2024-05-02 15:55:00,415.95,417.06,415.79,416.95,50462.0,412.0718,413.1715,411.9133,413.0625,50462.0
2024-05-03 09:30:00,421.96,423.09,420.52,422.03,28222.0,418.0258,419.1453,416.5992,418.0951,28222.0
2024-05-03 09:35:00,422.89,422.89,421.01,422.3,4354.0,418.9471,418.9471,417.0846,418.3626,4354.0
2024-05-03 09:40:00,422.85,423.82,422.7,423.06,7728.0,418.9075,419.8684,418.7589,419.1155,7728.0
2024-05-03 09:45:00,422.98,424.04,422.72,423.01,10636.0,419.0363,420.0864,418.7787,419.066,10636.0
2024-05-03 09:50:00,422.62,423.29,422.32,422.91,5350.0,418.6796,419.3434,418.3824,418.9669,5350.0
2024-05-03 09:55:00,422.89,423.73,422.76,422.97,7464.0,418.9471,419.7793,418.8183,419.0264,7464.0
2024-05-03 10:00:00,423.33,423.88,422.21,422.85,14521.0,419.383,419.9279,418.2735,418.9075,14521.0
2024-05-03 10:05:00,422.85,423.37,422.48,422.53,10224.0,418.9075,419.4226,418.5409,418.5905,10224.0
2024-05-03 10:10:00,422.76,423.0,422.02,422.42,5692.0,418.8183,419.0561,418.0852,418.4815,5692.0
2024-05-03 10:15:00,422.89,423.12,422.39,422.56,8842.0,418.9471,419.175,418.4518,418.6202,8842.0
2024-05-03 10:20:00,422.72,422.78,422.28,422.43,4569.0,418.7787,418.8381,418.3428,418.4914,4569.0
2024-05-03 10:25:00,422.67,423.23,422.06,422.89,6026.0,418.7292,419.2839,418.1249,418.9471,6026.0
2024-05-03 10:30:00,422.85,422.98,421.77,421.77,2953.0,418.9075,419.0363,417.8376,417.8376,2953.0
2024-05-03 10:35:00,421.75,422.08,421.49,421.97,4648.0,417.8177,418.1447,417.5602,418.0357,4648.0
2024-05-03 10:40:00,421.82,422.58,421.62,422.55,7959.0,417.8871,418.64,417.689,418.6103,7959.0
2024-05-03 10:45:00,422.8,422.8,421.91,421.92,4976.0,418.858,418.858,417.9763,417.9862,4976.0
2024-05-03 10:50:00,422.07,422.07,421.63,421.7,2722.0,418.1348,418.1348,417.6989,417.7682,2722.0
2024-05-03 10:55:00,421.76,422.08,421.6,421.61,8717.0,417.8277,418.1447,417.6691,417.6791,8717.0
2024-05-03 11:00:00,421.69,422.34,421.39,422.31,13975.0,417.7583,418.4022,417.4611,418.3725,13975.0
2024-05-03 11:05:00,422.5,422.6,421.97,421.97,5348.0,418.5608,418.6598,418.0357,418.0357,5348.0
2024-05-03 11:10:00,421.92,422.28,421.91,422.22,1930.0,417.9862,418.3428,417.9763,418.2834,1930.0
2024-05-03 11:15:00,422.0,422.42,421.99,422.27,3410.0,418.0654,418.4815,418.0555,418.3329,3410.0
2024-05-03 11:20:00,422.25,422.4,422.12,422.33,4799.0,418.3131,418.4617,418.1843,418.3923,4799.0
2024-05-03 11:25:00,422.41,422.65,422.28,422.36,4638.0,418.4716,418.7094,418.3428,418.4221,4638.0
2024-05-03 11:30:00,422.43,422.78,422.24,422.78,5475.0,418.4914,418.8381,418.3032,418.8381,5475.0
2024-05-03 11:35:00,422.97,423.21,422.34,422.53,6513.0,419.0264,419.2641,418.4022,418.5905,6513.0
2024-05-03 11:40:00,422.57,422.63,421.92,421.96,9958.0,418.6301,418.6895,417.9862,418.0258,9958.0
2024-05-03 11:45:00,421.96,422.3,421.67,421.76,2803.0,418.0258,418.3626,417.7385,417.8277,2803.0
2024-05-03 11:50:00,421.84,422.11,421.84,422.0,3591.0,417.9069,418.1744,417.9069,418.0654,3591.0
2024-05-03 11:55:00,421.98,422.25,421.97,422.02,2880.0,418.0456,418.3131,418.0357,418.0852,2880.0
2024-05-03 12:00:00,422.03,422.41,422.02,422.15,4617.0,418.0951,418.4716,418.0852,418.214,4617.0
2024-05-03 12:05:00,422.16,422.61,422.16,422.61,2838.0,418.2239,418.6697,418.2239,418.6697,2838.0
2024-05-03 12:10:00,422.59,422.65,422.32,422.43,2246.0,418.6499,418.7094,418.3824,418.4914,2246.0
2024-05-03 12:15:00,422.55,422.83,422.46,422.8,7435.0,418.6103,418.8877,418.5211,418.858,7435.0
2024-05-03 12:20:00,422.75,423.13,422.53,423.13,12419.0,418.8084,419.1849,418.5905,419.1849,12419.0
2024-05-03 12:25:00,422.78,423.43,422.72,423.36,7867.0,418.8381,419.4821,418.7787,419.4127,7867.0
2024-05-03 12:30:00,423.19,423.32,423.15,423.32,702.0,419.2443,419.3731,419.2047,419.3731,702.0
2024-05-03 12:35:00,423.16,423.27,422.84,423.19,4892.0,419.2146,419.3236,418.8976,419.2443,4892.0
2024-05-03 12:40:00,423.24,423.25,423.02,423.19,1932.0,419.2939,419.3038,419.0759,419.2443,1932.0
2024-05-03 12:45:00,423.2,423.64,423.02,423.64,10808.0,419.2542,419.6901,419.0759,419.6901,10808.0
2024-05-03 12:50:00,423.63,423.65,423.1,423.36,3189.0,419.6802,419.7,419.1552,419.4127,3189.0
2024-05-03 12:55:00,423.33,423.45,423.09,423.41,4955.0,419.383,419.5019,419.1453,419.4623,4955.0
2024-05-03 13:00:00,423.25,423.64,423.25,423.64,1091.0,419.3038,419.6901,419.3038,419.6901,1091.0
2024-05-03 13:05:00,423.6,423.74,423.6,423.73,1327.0,419.6505,419.7892,419.6505,419.7793,1327.0
2024-05-03 13:10:00,423.49,423.92,423.49,423.92,1150.0,419.5415,419.9675,419.5415,419.9675,1150.0
2024-05-03 13:15:00,423.87,423.87,423.32,423.49,3644.0,419.918,419.918,419.3731,419.5415,3644.0
2024-05-03 13:20:00,423.2,423.45,423.15,423.31,4298.0,419.2542,419.5019,419.2047,419.3632,4298.0
2024-05-03 13:25:00,423.44,423.5,423.44,423.5,591.0,419.492,419.5514,419.492,419.5514,591.0
2024-05-03 13:30:00,423.54,423.61,423.16,423.54,1813.0,419.5911,419.6604,419.2146,419.5911,1813.0
2024-05-03 13:35:00,423.61,423.88,423.46,423.81,2951.0,419.6604,419.9279,419.5118,419.8585,2951.0
2024-05-03 13:40:00,423.92,424.02,423.64,423.73,3351.0,419.9675,420.0666,419.6901,419.7793,3351.0
2024-05-03 13:45:00,423.73,424.1,423.6,423.91,2737.0,419.7793,420.1458,419.6505,419.9576,2737.0
2024-05-03 13:50:00,423.91,423.91,423.59,423.59,1611.0,419.9576,419.9576,419.6406,419.6406,1611.0
2024-05-03 13:55:00,423.74,423.97,423.71,423.74,3846.0,419.7892,420.017,419.7595,419.7892,3846.0
2024-05-03 14:00:00,423.74,423.98,423.73,423.96,2240.0,419.7892,420.027,419.7793,420.0071,2240.0
2024-05-03 14:05:00,423.98,424.54,423.96,424.33,11302.0,420.027,420.5817,420.0071,420.3737,11302.0
2024-05-03 14:10:00,424.33,424.63,424.31,424.53,5743.0,420.3737,420.6709,420.3539,420.5718,5743.0
2024-05-03 14:15:00,424.32,424.34,424.06,424.1,1998.0,420.3638,420.3836,420.1062,420.1458,1998.0
2024-05-03 14:20:00,424.24,424.46,424.02,424.08,2000.0,420.2845,420.5025,420.0666,420.126,2000.0
2024-05-03 14:25:00,424.18,424.47,424.16,424.4,2506.0,420.2251,420.5124,420.2053,420.443,2506.0
2024-05-03 14:30:00,424.24,424.57,424.24,424.25,2408.0,420.2845,420.6115,420.2845,420.2944,2408.0
2024-05-03 14:35:00,424.37,424.63,424.3,424.3,2585.0,420.4133,420.6709,420.344,420.344,2585.0
2024-05-03 14:40:00,424.11,424.46,424.11,424.43,2482.0,420.1557,420.5025,420.1557,420.4728,2482.0
2024-05-03 14:45:00,424.35,424.47,424.13,424.47,2955.0,420.3935,420.5124,420.1756,420.5124,2955.0
2024-05-03 14:50:00,424.48,424.59,424.38,424.49,1800.0,420.5223,420.6313,420.4232,420.5322,1800.0
2024-05-03 14:55:00,424.37,424.45,424.28,424.29,1197.0,420.4133,420.4926,420.3242,420.3341,1197.0
2024-05-03 15:00:00,424.58,424.7,424.4,424.61,3425.0,420.6214,420.7402,420.443,420.6511,3425.0
2024-05-03 15:05:00,424.66,424.8,424.66,424.73,1128.0,420.7006,420.8393,420.7006,420.77,1128.0
2024-05-03 15:10:00,424.8,424.88,424.22,424.41,3605.0,420.8393,420.9186,420.2647,420.4529,3605.0
2024-05-03 15:15:00,424.46,424.6,424.3,424.6,2665.0,420.5025,420.6412,420.344,420.6412,2665.0
2024-05-03 15:20:00,424.48,424.52,424.27,424.42,1600.0,420.5223,420.5619,420.3143,420.4629,1600.0
2024-05-03 15:25:00,424.44,424.61,424.44,424.49,4836.0,420.4827,420.6511,420.4827,420.5322,4836.0
2024-05-03 15:30:00,424.5,424.64,424.0,424.34,22703.0,420.5421,420.6808,420.0468,420.3836,22703.0
2024-05-03 15:35:00,424.34,424.77,424.06,424.47,6144.0,420.3836,420.8096,420.1062,420.5124,6144.0
2024-05-03 15:40:00,424.47,424.55,424.04,424.06,22896.0,420.5124,420.5916,420.0864,420.1062,22896.0
2024-05-03 15:45:00,424.04,424.49,423.83,424.02,17129.0,420.0864,420.5322,419.8784,420.0666,17129.0
2024-05-03 15:50:00,423.93,424.7,423.81,424.7,24309.0,419.9774,420.7402,419.8585,420.7402,24309.0
2024-05-03 15:55:00,424.74,425.37,424.42,425.12,80065.0,420.7799,421.404,420.4629,421.1563,80065.0
2024-05-06 09:30:00,427.39,427.77,425.07,425.08,17531.0,423.4052,423.7816,421.1068,421.1167,17531.0
2024-05-06 09:35:00,425.13,425.46,424.48,424.96,7616.0,421.1662,421.4932,420.5223,420.9978,7616.0
2024-05-06 09:40:00,424.97,425.1,424.44,424.67,6186.0,421.0077,421.1365,420.4827,420.7105,6186.0
2024-05-06 09:45:00,424.85,425.04,424.13,424.34,6449.0,420.8888,421.0771,420.1756,420.3836,6449.0
2024-05-06 09:50:00,424.21,424.72,424.01,424.6,4500.0,420.2548,420.7601,420.0567,420.6412,4500.0
2024-05-06 09:55:00,424.69,425.34,424.6,424.92,5997.0,420.7303,421.3743,420.6412,420.9582,5997.0
2024-05-06 10:00:00,425.1,425.11,424.38,424.38,2380.0,421.1365,421.1464,420.4232,420.4232,2380.0
2024-05-06 10:05:00,424.35,424.48,423.9,424.17,4101.0,420.3935,420.5223,419.9477,420.2152,4101.0
2024-05-06 10:10:00,424.11,424.91,424.06,424.68,3135.0,420.1557,420.9483,420.1062,420.7204,3135.0
2024-05-06 10:15:00,424.73,425.07,424.62,424.72,3937.0,420.77,421.1068,420.661,420.7601,3937.0
2024-05-06 10:20:00,424.69,425.18,424.57,425.08,5322.0,420.7303,421.2158,420.6115,421.1167,5322.0
2024-05-06 10:25:00,425.13,425.33,424.48,424.48,10103.0,421.1662,421.3644,420.5223,420.5223,10103.0
2024-05-06 10:30:00,424.65,424.73,424.39,424.43,5042.0,420.6907,420.77,420.4331,420.4728,5042.0
2024-05-06 10:35:00,424.38,424.79,423.79,423.8,10955.0,420.4232,420.8294,419.8387,419.8486,10955.0
2024-05-06 10:40:00,423.8,424.73,423.8,424.51,9658.0,419.8486,420.77,419.8486,420.552,9658.0
2024-05-06 10:45:00,424.51,424.65,423.85,424.18,9517.0,420.552,420.6907,419.8982,420.2251,9517.0
2024-05-06 10:50:00,424.08,424.74,424.0,424.09,4978.0,420.126,420.7799,420.0468,420.1359,4978.0
2024-05-06 10:55:00,424.03,424.84,423.85,424.84,5192.0,420.0765,420.8789,419.8982,420.8789,5192.0
2024-05-06 11:00:00,424.72,424.72,424.24,424.25,4130.0,420.7601,420.7601,420.2845,420.2944,4130.0
2024-05-06 11:05:00,424.25,424.44,423.81,423.84,5834.0,420.2944,420.4827,419.8585,419.8883,5834.0
2024-05-06 11:10:00,423.71,423.71,423.2,423.21,3374.0,419.7595,419.7595,419.2542,419.2641,3374.0
2024-05-06 11:15:00,423.22,423.66,422.97,423.49,5310.0,419.274,419.7099,419.0264,419.5415,5310.0
2024-05-06 11:20:00,423.43,423.51,423.13,423.22,1852.0,419.4821,419.5613,419.1849,419.274,1852.0
2024-05-06 11:25:00,423.19,423.5,422.89,423.47,3605.0,419.2443,419.5514,418.9471,419.5217,3605.0
2024-05-06 11:30:00,423.26,423.5,423.09,423.5,2252.0,419.3137,419.5514,419.1453,419.5514,2252.0
2024-05-06 11:35:00,423.39,423.55,422.18,422.71,10424.0,419.4425,419.601,418.2437,418.7688,10424.0
2024-05-06 11:40:00,422.71,423.1,422.67,423.08,1413.0,418.7688,419.1552,418.7292,419.1353,1413.0
2024-05-06 11:45:00,422.9,423.18,422.62,422.62,1624.0,418.957,419.2344,418.6796,418.6796,1624.0
2024-05-06 11:50:00,422.76,422.8,422.0,422.28,7793.0,418.8183,418.858,418.0654,418.3428,7793.0
2024-05-06 11:55:00,422.21,422.21,421.95,422.04,1370.0,418.2735,418.2735,418.0159,418.105,1370.0
2024-05-06 12:00:00,422.08,422.52,421.91,422.27,6391.0,418.1447,418.5806,417.9763,418.3329,6391.0
2024-05-06 12:05:00,422.29,422.36,422.06,422.19,3560.0,418.3527,418.4221,418.1249,418.2536,3560.0
2024-05-06 12:10:00,422.19,422.49,421.95,422.01,3912.0,418.2536,418.5508,418.0159,418.0753,3912.0
2024-05-06 12:15:00,421.99,421.99,421.2,421.21,5966.0,418.0555,418.0555,417.2729,417.2828,5966.0
2024-05-06 12:20:00,421.24,421.63,421.11,421.42,14599.0,417.3125,417.6989,417.1837,417.4908,14599.0
2024-05-06 12:25:00,421.15,421.55,420.88,421.53,5314.0,417.2233,417.6196,416.9559,417.5998,5314.0
2024-05-06 12:30:00,421.7,422.01,421.55,421.98,4103.0,417.7682,418.0753,417.6196,418.0456,4103.0
2024-05-06 12:35:00,422.0,422.19,421.94,422.07,4650.0,418.0654,418.2536,418.006,418.1348,4650.0
2024-05-06 12:40:00,421.9,422.75,421.9,422.57,2688.0,417.9663,418.8084,417.9663,418.6301,2688.0
2024-05-06 12:45:00,422.69,422.73,422.14,422.14,6378.0,418.749,418.7886,418.2041,418.2041,6378.0
2024-05-06 12:50:00,422.36,422.51,422.22,422.25,5881.0,418.4221,418.5707,418.2834,418.3131,5881.0
2024-05-06 12:55:00,422.37,422.48,422.29,422.37,2737.0,418.432,418.5409,418.3527,418.432,2737.0
2024-05-06 13:00:00,422.28,423.0,422.28,422.93,3750.0,418.3428,419.0561,418.3428,418.9867,3750.0
2024-05-06 13:05:00,422.85,423.01,422.75,422.96,2358.0,418.9075,419.066,418.8084,419.0165,2358.0
2024-05-06 13:10:00,422.89,423.33,422.89,423.24,7213.0,418.9471,419.383,418.9471,419.2939,7213.0
2024-05-06 13:15:00,423.26,423.65,422.92,423.03,43190.0,419.3137,419.7,418.9768,419.0858,43190.0
2024-05-06 13:20:00,423.13,423.96,423.1,423.96,2521.0,419.1849,420.0071,419.1552,420.0071,2521.0
2024-05-06 13:25:00,424.11,424.11,423.8,423.8,1632.0,420.1557,420.1557,419.8486,419.8486,1632.0
2024-05-06 13:30:00,423.8,424.21,423.79,424.05,2810.0,419.8486,420.2548,419.8387,420.0963,2810.0
2024-05-06 13:35:00,423.93,424.1,423.61,424.08,4377.0,419.9774,420.1458,419.6604,420.126,4377.0
2024-05-06 13:40:00,424.08,424.35,423.85,424.17,3952.0,420.126,420.3935,419.8982,420.2152,3952.0
2024-05-06 13:45:00,424.33,424.48,424.3,424.37,4414.0,420.3737,420.5223,420.344,420.4133,4414.0
2024-05-06 13:50:00,424.25,424.63,424.25,424.47,5408.0,420.2944,420.6709,420.2944,420.5124,5408.0
2024-05-06 13:55:00,424.49,424.5,424.21,424.26,2415.0,420.5322,420.5421,420.2548,420.3043,2415.0
2024-05-06 14:00:00,424.15,424.42,424.04,424.23,3318.0,420.1954,420.4629,420.0864,420.2746,3318.0
2024-05-06 14:05:00,424.21,424.52,424.03,424.36,7611.0,420.2548,420.5619,420.0765,420.4034,7611.0
2024-05-06 14:10:00,424.3,424.3,423.97,424.1,1876.0,420.344,420.344,420.017,420.1458,1876.0
2024-05-06 14:15:00,424.13,424.21,423.84,424.21,4227.0,420.1756,420.2548,419.8883,420.2548,4227.0
2024-05-06 14:20:00,423.99,424.43,423.98,424.41,5552.0,420.0369,420.4728,420.027,420.4529,5552.0
2024-05-06 14:25:00,424.43,424.77,424.27,424.5,5054.0,420.4728,420.8096,420.3143,420.5421,5054.0
2024-05-06 14:30:00,424.53,424.53,424.29,424.3,1601.0,420.5718,420.5718,420.3341,420.344,1601.0
2024-05-06 14:35:00,424.44,424.46,424.09,424.09,2598.0,420.4827,420.5025,420.1359,420.1359,2598.0
2024-05-06 14:40:00,424.1,424.23,424.0,424.05,2502.0,420.1458,420.2746,420.0468,420.0963,2502.0
2024-05-06 14:45:00,424.16,424.29,424.03,424.17,3503.0,420.2053,420.3341,420.0765,420.2152,3503.0
2024-05-06 14:50:00,424.07,424.07,423.84,424.04,1927.0,420.1161,420.1161,419.8883,420.0864,1927.0
2024-05-06 14:55:00,424.04,424.05,423.86,423.98,1922.0,420.0864,420.0963,419.9081,420.027,1922.0
2024-05-06 15:00:00,423.92,424.14,423.82,424.08,5617.0,419.9675,420.1855,419.8684,420.126,5617.0
2024-05-06 15:05:00,424.13,424.22,423.91,423.91,3173.0,420.1756,420.2647,419.9576,419.9576,3173.0
2024-05-06 15:10:00,423.91,424.04,423.71,423.71,3610.0,419.9576,420.0864,419.7595,419.7595,3610.0
2024-05-06 15:15:00,423.71,424.07,423.54,424.07,4760.0,419.7595,420.1161,419.5911,420.1161,4760.0
2024-05-06 15:20:00,424.13,424.6,424.13,424.6,2611.0,420.1756,420.6412,420.1756,420.6412,2611.0
2024-05-06 15:25:00,424.52,424.6,424.19,424.21,3116.0,420.5619,420.6412,420.235,420.2548,3116.0
2024-05-06 15:30:00,424.06,424.53,423.92,423.93,7792.0,420.1062,420.5718,419.9675,419.9774,7792.0
2024-05-06 15:35:00,423.92,424.45,423.91,424.44,12109.0,419.9675,420.4926,419.9576,420.4827,12109.0
2024-05-06 15:40:00,424.42,424.59,424.29,424.45,5243.0,420.4629,420.6313,420.3341,420.4926,5243.0
2024-05-06 15:45:00,424.46,424.67,424.33,424.53,14505.0,420.5025,420.7105,420.3737,420.5718,14505.0
2024-05-06 15:50:00,424.48,424.49,424.1,424.42,24394.0,420.5223,420.5322,420.1458,420.4629,24394.0
2024-05-06 15:55:00,424.39,425.83,424.31,425.54,97770.0,420.4331,421.8597,420.3539,421.5724,97770.0
2024-05-07 09:30:00,425.1,427.66,425.1,427.19,20543.0,421.1365,423.6726,421.1365,423.207,20543.0
2024-05-07 09:35:00,427.22,427.94,427.04,427.14,8903.0,423.2367,423.95,423.0584,423.1575,8903.0
2024-05-07 09:40:00,427.25,427.59,426.35,426.35,5066.0,423.2665,423.6033,422.3749,422.3749,5066.0
2024-05-07 09:45:00,426.07,426.86,426.07,426.77,6942.0,422.0975,422.8801,422.0975,422.7909,6942.0
2024-05-07 09:50:00,426.94,427.86,426.78,427.48,4720.0,422.9594,423.8708,422.8008,423.4943,4720.0
2024-05-07 09:55:00,427.9,428.12,427.56,427.86,6213.0,423.9104,424.1284,423.5736,423.8708,6213.0
2024-05-07 10:00:00,427.9,428.49,427.5,427.9,12098.0,423.9104,424.4949,423.5141,423.9104,12098.0
2024-05-07 10:05:00,427.74,427.75,426.93,426.93,2430.0,423.7519,423.7618,422.9495,422.9495,2430.0
2024-05-07 10:10:00,427.1,427.16,426.88,426.88,2008.0,423.1179,423.1773,422.8999,422.8999,2008.0
2024-05-07 10:15:00,426.86,427.16,426.57,427.16,2582.0,422.8801,423.1773,422.5928,423.1773,2582.0
2024-05-07 10:20:00,427.26,427.26,426.77,426.95,1250.0,423.2764,423.2764,422.7909,422.9693,1250.0
2024-05-07 10:25:00,427.0,427.35,426.94,427.21,3656.0,423.0188,423.3655,422.9594,423.2268,3656.0
2024-05-07 10:30:00,427.05,427.11,426.73,426.82,1862.0,423.0683,423.1278,422.7513,422.8405,1862.0
2024-05-07 10:35:00,426.97,426.98,426.6,426.63,2723.0,422.9891,422.999,422.6225,422.6522,2723.0
2024-05-07 10:40:00,426.64,426.64,426.31,426.34,1036.0,422.6622,422.6622,422.3352,422.365,1036.0
2024-05-07 10:45:00,426.3,426.54,426.18,426.29,3548.0,422.3253,422.5631,422.2064,422.3154,3548.0
2024-05-07 10:50:00,426.6,426.85,426.56,426.83,2358.0,422.6225,422.8702,422.5829,422.8504,2358.0
2024-05-07 10:55:00,426.85,427.19,426.8,426.98,8038.0,422.8702,423.207,422.8207,422.999,8038.0
2024-05-07 11:00:00,427.14,427.38,426.94,427.38,4274.0,423.1575,423.3953,422.9594,423.3953,4274.0
2024-05-07 11:05:00,427.28,427.37,427.24,427.24,1645.0,423.2962,423.3853,423.2566,423.2566,1645.0
2024-05-07 11:10:00,427.61,427.73,427.57,427.69,1096.0,423.6231,423.742,423.5835,423.7024,1096.0
2024-05-07 11:15:00,427.78,427.85,427.68,427.74,1606.0,423.7915,423.8609,423.6925,423.7519,1606.0
2024-05-07 11:20:00,427.8,427.84,427.75,427.83,1697.0,423.8113,423.851,423.7618,423.8411,1697.0
2024-05-07 11:25:00,427.77,428.09,427.74,427.91,2212.0,423.7816,424.0986,423.7519,423.9203,2212.0
2024-05-07 11:30:00,427.8,428.12,427.76,427.76,1100.0,423.8113,424.1284,423.7717,423.7717,1100.0
2024-05-07 11:35:00,427.76,427.99,427.76,427.93,1425.0,423.7717,423.9996,423.7717,423.9401,1425.0
2024-05-07 11:40:00,428.0,428.0,427.56,427.56,2810.0,424.0095,424.0095,423.5736,423.5736,2810.0
2024-05-07 11:45:00,427.68,427.68,427.4,427.4,3200.0,423.6925,423.6925,423.4151,423.4151,3200.0
2024-05-07 11:50:00,427.52,427.63,427.28,427.28,5689.0,423.5339,423.6429,423.2962,423.2962,5689.0
2024-05-07 11:55:00,427.33,427.41,427.19,427.41,2274.0,423.3457,423.425,423.207,423.425,2274.0
2024-05-07 12:00:00,427.46,427.49,427.13,427.27,1900.0,423.4745,423.5042,423.1476,423.2863,1900.0
2024-05-07 12:05:00,427.39,427.5,427.22,427.23,897.0,423.4052,423.5141,423.2367,423.2467,897.0
2024-05-07 12:10:00,427.12,427.29,426.66,426.94,3667.0,423.1377,423.3061,422.682,422.9594,3667.0
2024-05-07 12:15:00,427.11,427.64,427.1,427.64,1850.0,423.1278,423.6528,423.1179,423.6528,1850.0
2024-05-07 12:20:00,427.69,427.69,427.69,427.69,100.0,423.7024,423.7024,423.7024,423.7024,100.0
2024-05-07 12:25:00,427.75,427.75,427.6,427.6,450.0,423.7618,423.7618,423.6132,423.6132,450.0
2024-05-07 12:30:00,427.63,427.68,427.55,427.66,700.0,423.6429,423.6925,423.5637,423.6726,700.0
2024-05-07 12:35:00,427.49,427.66,427.48,427.66,700.0,423.5042,423.6726,423.4943,423.6726,700.0
2024-05-07 12:40:00,427.69,427.72,427.27,427.31,2133.0,423.7024,423.7321,423.2863,423.3259,2133.0
2024-05-07 12:45:00,427.2,427.46,427.01,427.01,1754.0,423.2169,423.4745,423.0287,423.0287,1754.0
2024-05-07 12:50:00,427.02,427.02,426.73,426.99,1471.0,423.0386,423.0386,422.7513,423.0089,1471.0
2024-05-07 12:55:00,427.28,427.46,427.28,427.4,1120.0,423.2962,423.4745,423.2962,423.4151,1120.0
2024-05-07 13:00:00,427.36,427.58,427.33,427.58,1066.0,423.3754,423.5934,423.3457,423.5934,1066.0
2024-05-07 13:05:00,427.61,427.68,427.55,427.55,693.0,423.6231,423.6925,423.5637,423.5637,693.0
2024-05-07 13:10:00,427.73,427.74,427.53,427.53,708.0,423.742,423.7519,423.5439,423.5439,708.0
2024-05-07 13:15:00,427.54,427.6,427.54,427.59,657.0,423.5538,423.6132,423.5538,423.6033,657.0
2024-05-07 13:20:00,427.61,428.0,427.58,428.0,903.0,423.6231,424.0095,423.5934,424.0095,903.0
2024-05-07 13:25:00,427.84,428.01,427.77,427.88,3307.0,423.851,424.0194,423.7816,423.8906,3307.0
2024-05-07 13:30:00,427.88,428.05,427.85,427.94,1985.0,423.8906,424.059,423.8609,423.95,1985.0
2024-05-07 13:35:00,427.89,427.98,427.74,427.81,3049.0,423.9005,423.9897,423.7519,423.8212,3049.0
2024-05-07 13:40:00,427.89,428.02,427.68,428.02,1500.0,423.9005,424.0293,423.6925,424.0293,1500.0
2024-05-07 13:45:00,427.87,427.87,427.45,427.46,1216.0,423.8807,423.8807,423.4646,423.4745,1216.0
2024-05-07 13:50:00,427.19,427.45,427.06,427.25,1917.0,423.207,423.4646,423.0782,423.2665,1917.0
2024-05-07 13:55:00,427.21,427.21,426.86,427.01,1500.0,423.2268,423.2268,422.8801,423.0287,1500.0
2024-05-07 14:00:00,427.11,427.31,427.07,427.31,1000.0,423.1278,423.3259,423.0881,423.3259,1000.0
2024-05-07 14:05:00,427.32,427.43,427.2,427.43,2505.0,423.3358,423.4448,423.2169,423.4448,2505.0
2024-05-07 14:10:00,427.41,427.49,427.0,427.25,1720.0,423.425,423.5042,423.0188,423.2665,1720.0
2024-05-07 14:15:00,427.05,427.05,426.77,426.79,1259.0,423.0683,423.0683,422.7909,422.8108,1259.0
2024-05-07 14:20:00,426.66,426.97,426.65,426.73,3171.0,422.682,422.9891,422.6721,422.7513,3171.0
2024-05-07 14:25:00,426.79,426.97,426.79,426.86,1021.0,422.8108,422.9891,422.8108,422.8801,1021.0
2024-05-07 14:30:00,426.81,426.81,426.45,426.5,2675.0,422.8306,422.8306,422.4739,422.5235,2675.0
2024-05-07 14:35:00,426.45,426.51,426.32,426.32,2808.0,422.4739,422.5334,422.3451,422.3451,2808.0
2024-05-07 14:40:00,426.31,427.05,426.24,427.05,5435.0,422.3352,423.0683,422.2659,423.0683,5435.0
2024-05-07 14:45:00,427.13,427.18,426.93,427.12,1359.0,423.1476,423.1971,422.9495,423.1377,1359.0
2024-05-07 14:50:00,426.93,427.01,426.85,426.87,900.0,422.9495,423.0287,422.8702,422.89,900.0
2024-05-07 14:55:00,426.92,427.03,426.86,426.86,1369.0,422.9395,423.0485,422.8801,422.8801,1369.0
2024-05-07 15:00:00,426.87,426.87,426.63,426.74,1009.0,422.89,422.89,422.6522,422.7612,1009.0
2024-05-07 15:05:00,426.81,427.15,426.81,427.03,2977.0,422.8306,423.1674,422.8306,423.0485,2977.0
2024-05-07 15:10:00,427.09,427.32,427.09,427.25,3920.0,423.108,423.3358,423.108,423.2665,3920.0
2024-05-07 15:15:00,427.29,427.29,426.91,427.04,1572.0,423.3061,423.3061,422.9296,423.0584,1572.0
2024-05-07 15:20:00,427.15,427.56,427.14,427.39,9455.0,423.1674,423.5736,423.1575,423.4052,9455.0
2024-05-07 15:25:00,427.42,427.45,427.28,427.38,1718.0,423.4349,423.4646,423.2962,423.3953,1718.0
2024-05-07 15:30:00,427.44,427.94,427.44,427.62,17020.0,423.4547,423.95,423.4547,423.633,17020.0
2024-05-07 15:35:00,427.66,427.83,427.48,427.54,18996.0,423.6726,423.8411,423.4943,423.5538,18996.0
2024-05-07 15:40:00,427.55,427.63,427.22,427.22,2445.0,423.5637,423.6429,423.2367,423.2367,2445.0
2024-05-07 15:45:00,427.36,427.7,427.19,427.68,5866.0,423.3754,423.7123,423.207,423.6925,5866.0
2024-05-07 15:50:00,427.72,428.38,427.65,428.07,19996.0,423.7321,424.3859,423.6627,424.0788,19996.0
2024-05-07 15:55:00,428.0,428.81,427.62,428.41,31324.0,424.0095,424.8119,423.633,424.4157,31324.0
2024-05-08 09:30:00,428.4,428.4,427.46,428.0,18692.0,424.4057,424.4057,423.4745,424.0095,18692.0
2024-05-08 09:35:00,428.61,429.0,428.44,428.9,3162.0,424.6138,425.0002,424.4454,424.9011,3162.0
2024-05-08 09:40:00,428.93,429.37,428.69,429.19,1975.0,424.9308,425.3667,424.693,425.1884,1975.0
2024-05-08 09:45:00,429.21,429.68,428.89,429.03,2861.0,425.2082,425.6738,424.8912,425.0299,2861.0
2024-05-08 09:50:00,429.03,429.03,428.53,428.6,1493.0,425.0299,425.0299,424.5345,424.6039,1493.0
2024-05-08 09:55:00,428.83,429.38,428.64,429.03,2754.0,424.8317,425.3766,424.6435,425.0299,2754.0
2024-05-08 10:00:00,429.0,429.23,428.49,428.57,4785.0,425.0002,425.228,424.4949,424.5742,4785.0
2024-05-08 10:05:00,428.65,428.81,428.0,428.72,2937.0,424.6534,424.8119,424.0095,424.7228,2937.0
2024-05-08 10:10:00,428.72,428.91,428.26,428.75,2761.0,424.7228,424.911,424.2671,424.7525,2761.0
2024-05-08 10:15:00,428.81,429.21,428.27,429.18,9202.0,424.8119,425.2082,424.277,425.1785,9202.0
2024-05-08 10:20:00,429.16,429.83,429.16,429.83,1400.0,425.1587,425.8224,425.1587,425.8224,1400.0
2024-05-08 10:25:00,429.75,429.75,429.3,429.37,1587.0,425.7432,425.7432,425.2974,425.3667,1587.0
2024-05-08 10:30:00,429.14,429.5,428.94,428.94,1270.0,425.1388,425.4955,424.9407,424.9407,1270.0
2024-05-08 10:35:00,428.73,429.14,428.73,429.14,300.0,424.7327,425.1388,424.7327,425.1388,300.0
2024-05-08 10:40:00,428.92,429.48,428.83,429.2,3565.0,424.9209,425.4757,424.8317,425.1983,3565.0
2024-05-08 10:45:00,429.21,429.56,429.08,429.5,1685.0,425.2082,425.5549,425.0794,425.4955,1685.0
2024-05-08 10:50:00,429.44,430.07,429.35,430.06,3609.0,425.436,426.0602,425.3469,426.0503,3609.0
2024-05-08 10:55:00,430.39,430.39,429.73,429.81,1451.0,426.3772,426.3772,425.7233,425.8026,1451.0
2024-05-08 11:00:00,429.95,430.4,429.86,430.16,2700.0,425.9413,426.3871,425.8521,426.1493,2700.0
2024-05-08 11:05:00,430.15,430.15,429.62,429.62,2049.0,426.1394,426.1394,425.6144,425.6144,2049.0
2024-05-08 11:10:00,429.5,429.53,428.8,428.87,2685.0,425.4955,425.5252,424.802,424.8714,2685.0
2024-05-08 11:15:00,428.65,428.91,428.53,428.91,2609.0,424.6534,424.911,424.5345,424.911,2609.0
2024-05-08 11:20:00,428.92,428.92,428.43,428.75,2618.0,424.9209,424.9209,424.4355,424.7525,2618.0
2024-05-08 11:25:00,428.76,429.03,428.62,429.03,1050.0,424.7624,425.0299,424.6237,425.0299,1050.0
2024-05-08 11:30:00,428.99,429.18,428.98,429.18,1647.0,424.9902,425.1785,424.9803,425.1785,1647.0
2024-05-08 11:35:00,428.82,428.99,428.75,428.88,1165.0,424.8218,424.9902,424.7525,424.8813,1165.0
2024-05-08 11:40:00,429.02,429.02,428.61,428.68,1033.0,425.02,425.02,424.6138,424.6831,1033.0
2024-05-08 11:45:00,428.84,428.86,428.74,428.79,1158.0,424.8416,424.8615,424.7426,424.7921,1158.0
2024-05-08 11:50:00,428.94,429.17,428.87,429.08,2132.0,424.9407,425.1686,424.8714,425.0794,2132.0
2024-05-08 11:55:00,429.16,429.16,428.92,428.92,399.0,425.1587,425.1587,424.9209,424.9209,399.0
2024-05-08 12:00:00,428.9,429.4,428.9,429.4,746.0,424.9011,425.3964,424.9011,425.3964,746.0
2024-05-08 12:05:00,429.06,429.1,428.93,429.05,564.0,425.0596,425.0992,424.9308,425.0497,564.0
2024-05-08 12:10:00,429.1,429.1,429.09,429.1,100.0,425.0992,425.0992,425.0893,425.0992,100.0
2024-05-08 12:15:00,429.0,429.14,428.98,428.98,1660.0,425.0002,425.1388,424.9803,424.9803,1660.0
2024-05-08 12:20:00,429.0,429.24,428.86,429.24,2425.0,425.0002,425.2379,424.8615,425.2379,2425.0
2024-05-08 12:25:00,429.28,429.39,429.27,429.38,1372.0,425.2775,425.3865,425.2676,425.3766,1372.0
2024-05-08 12:30:00,429.28,429.33,429.14,429.23,732.0,425.2775,425.3271,425.1388,425.228,732.0
2024-05-08 12:35:00,429.2,429.25,429.06,429.06,2091.0,425.1983,425.2478,425.0596,425.0596,2091.0
2024-05-08 12:40:00,429.33,429.37,429.24,429.25,650.0,425.3271,425.3667,425.2379,425.2478,650.0
2024-05-08 12:45:00,429.47,429.97,429.47,429.86,1212.0,425.4658,425.9611,425.4658,425.8521,1212.0
2024-05-08 12:50:00,429.86,429.86,429.58,429.69,1060.0,425.8521,425.8521,425.5747,425.6837,1060.0
2024-05-08 12:55:00,429.59,429.59,429.22,429.39,1500.0,425.5846,425.5846,425.2181,425.3865,1500.0
2024-05-08 13:00:00,429.27,429.27,428.85,429.17,2046.0,425.2676,425.2676,424.8515,425.1686,2046.0
2024-05-08 13:05:00,429.12,429.12,428.88,428.88,640.0,425.119,425.119,424.8813,424.8813,640.0
2024-05-08 13:10:00,428.85,429.05,428.84,429.0,1468.0,424.8515,425.0497,424.8416,425.0002,1468.0
2024-05-08 13:15:00,428.98,429.04,428.93,428.96,400.0,424.9803,425.0398,424.9308,424.9605,400.0
2024-05-08 13:20:00,428.69,428.94,428.69,428.69,502.0,424.693,424.9407,424.693,424.693,502.0
2024-05-08 13:25:00,428.48,428.51,428.31,428.4,1644.0,424.485,424.5147,424.3166,424.4057,1644.0
2024-05-08 13:30:00,428.38,428.61,428.37,428.46,1934.0,424.3859,424.6138,424.376,424.4652,1934.0
2024-05-08 13:35:00,428.34,428.71,428.34,428.66,3937.0,424.3463,424.7129,424.3463,424.6633,3937.0
2024-05-08 13:40:00,428.67,428.81,428.6,428.81,2600.0,424.6732,424.8119,424.6039,424.8119,2600.0
2024-05-08 13:45:00,428.95,428.95,428.8,428.85,925.0,424.9506,424.9506,424.802,424.8515,925.0
2024-05-08 13:50:00,428.95,429.14,428.95,429.04,1200.0,424.9506,425.1388,424.9506,425.0398,1200.0
2024-05-08 13:55:00,429.13,429.13,428.96,429.03,655.0,425.1289,425.1289,424.9605,425.0299,655.0
2024-05-08 14:00:00,429.03,429.24,429.03,429.19,2495.0,425.0299,425.2379,425.0299,425.1884,2495.0
2024-05-08 14:05:00,429.06,429.38,429.06,429.37,2520.0,425.0596,425.3766,425.0596,425.3667,2520.0
2024-05-08 14:10:00,429.39,429.39,429.25,429.32,1200.0,425.3865,425.3865,425.2478,425.3172,1200.0
2024-05-08 14:15:00,429.28,429.42,429.17,429.39,3837.0,425.2775,425.4162,425.1686,425.3865,3837.0
2024-05-08 14:20:00,429.2,429.24,429.07,429.07,1100.0,425.1983,425.2379,425.0695,425.0695,1100.0
2024-05-08 14:25:00,429.11,429.25,428.95,429.23,3783.0,425.1091,425.2478,424.9506,425.228,3783.0
2024-05-08 14:30:00,429.2,429.25,429.04,429.04,2665.0,425.1983,425.2478,425.0398,425.0398,2665.0
2024-05-08 14:35:00,429.09,429.21,428.82,428.94,1490.0,425.0893,425.2082,424.8218,424.9407,1490.0
2024-05-08 14:40:00,428.96,429.1,428.88,429.01,5456.0,424.9605,425.0992,424.8813,425.0101,5456.0
2024-05-08 14:45:00,429.0,429.01,428.9,428.97,1300.0,425.0002,425.0101,424.9011,424.9704,1300.0
2024-05-08 14:50:00,428.88,428.99,428.8,428.88,1588.0,424.8813,424.9902,424.802,424.8813,1588.0
2024-05-08 14:55:00,428.89,428.96,428.79,428.79,3997.0,424.8912,424.9605,424.7921,424.7921,3997.0
2024-05-08 15:00:00,428.65,429.05,428.5,429.0,4220.0,424.6534,425.0497,424.5048,425.0002,4220.0
2024-05-08 15:05:00,429.03,429.28,428.97,429.25,3148.0,425.0299,425.2775,424.9704,425.2478,3148.0
2024-05-08 15:10:00,429.25,429.33,429.06,429.13,2332.0,425.2478,425.3271,425.0596,425.1289,2332.0
2024-05-08 15:15:00,429.03,429.38,429.03,429.38,2799.0,425.0299,425.3766,425.0299,425.3766,2799.0
2024-05-08 15:20:00,429.38,429.38,429.26,429.29,1422.0,425.3766,425.3766,425.2577,425.2874,1422.0
2024-05-08 15:25:00,429.26,429.6,429.25,429.41,4251.0,425.2577,425.5946,425.2478,425.4063,4251.0
2024-05-08 15:30:00,429.29,429.53,429.28,429.41,2337.0,425.2874,425.5252,425.2775,425.4063,2337.0
2024-05-08 15:35:00,429.42,429.42,429.03,429.04,2310.0,425.4162,425.4162,425.0299,425.0398,2310.0
2024-05-08 15:40:00,429.08,429.15,428.92,428.92,2520.0,425.0794,425.1488,424.9209,424.9209,2520.0
2024-05-08 15:45:00,429.08,429.22,428.89,429.2,5599.0,425.0794,425.2181,424.8912,425.1983,5599.0
2024-05-08 15:50:00,429.28,429.51,429.24,429.32,5609.0,425.2775,425.5054,425.2379,425.3172,5609.0
2024-05-08 15:55:00,429.33,429.8,429.13,429.29,36021.0,425.3271,425.7927,425.1289,425.2874,36021.0
2024-05-09 09:30:00,429.09,429.81,429.09,429.81,12288.0,425.0893,425.8026,425.0893,425.8026,12288.0
2024-05-09 09:35:00,430.0,431.6,429.97,431.6,6493.0,425.9908,427.5759,425.9611,427.5759,6493.0
2024-05-09 09:40:00,431.24,431.42,430.91,430.91,2721.0,427.2193,427.3976,426.8923,426.8923,2721.0
2024-05-09 09:45:00,430.82,431.46,430.79,430.79,4636.0,426.8032,427.4372,426.7735,426.7735,4636.0
2024-05-09 09:50:00,430.52,430.77,430.06,430.18,7861.0,426.506,426.7536,426.0503,426.1691,7861.0
2024-05-09 09:55:00,430.18,430.49,429.43,429.64,6095.0,426.1691,426.4763,425.4261,425.6342,6095.0
2024-05-09 10:00:00,429.64,429.72,429.26,429.6,2802.0,425.6342,425.7134,425.2577,425.5946,2802.0
2024-05-09 10:05:00,429.81,430.52,429.81,429.96,2188.0,425.8026,426.506,425.8026,425.9512,2188.0
2024-05-09 10:10:00,430.56,430.56,429.15,429.15,2547.0,426.5456,426.5456,425.1488,425.1488,2547.0
2024-05-09 10:15:00,429.33,429.92,428.97,429.67,3108.0,425.3271,425.9116,424.9704,425.6639,3108.0
2024-05-09 10:20:00,429.46,429.64,429.45,429.64,436.0,425.4559,425.6342,425.446,425.6342,436.0
2024-05-09 10:25:00,429.36,429.75,429.3,429.42,1278.0,425.3568,425.7432,425.2974,425.4162,1278.0
2024-05-09 10:30:00,429.59,429.59,429.13,429.3,2708.0,425.5846,425.5846,425.1289,425.2974,2708.0
2024-05-09 10:35:00,429.32,429.54,428.98,428.98,5875.0,425.3172,425.5351,424.9803,424.9803,5875.0
2024-05-09 10:40:00,429.11,429.29,428.91,429.17,2026.0,425.1091,425.2874,424.911,425.1686,2026.0
2024-05-09 10:45:00,429.33,429.33,428.68,429.12,1200.0,425.3271,425.3271,424.6831,425.119,1200.0
2024-05-09 10:50:00,429.16,429.84,429.16,429.84,6915.0,425.1587,425.8323,425.1587,425.8323,6915.0
2024-05-09 10:55:00,429.62,429.95,429.56,429.91,5821.0,425.6144,425.9413,425.5549,425.9017,5821.0
2024-05-09 11:00:00,429.91,429.96,429.75,429.83,5010.0,425.9017,425.9512,425.7432,425.8224,5010.0
2024-05-09 11:05:00,429.88,429.88,429.36,429.65,5853.0,425.8719,425.8719,425.3568,425.6441,5853.0
2024-05-09 11:10:00,429.58,430.06,429.57,429.87,3818.0,425.5747,426.0503,425.5648,425.862,3818.0
2024-05-09 11:15:00,430.0,430.0,429.58,429.58,1500.0,425.9908,425.9908,425.5747,425.5747,1500.0
2024-05-09 11:20:00,429.88,429.88,428.85,429.27,1212.0,425.8719,425.8719,424.8515,425.2676,1212.0
2024-05-09 11:25:00,429.23,429.35,428.82,429.3,1953.0,425.228,425.3469,424.8218,425.2974,1953.0
2024-05-09 11:30:00,429.22,429.35,428.92,429.15,1785.0,425.2181,425.3469,424.9209,425.1488,1785.0
2024-05-09 11:35:00,429.16,429.16,428.95,429.05,1522.0,425.1587,425.1587,424.9506,425.0497,1522.0
2024-05-09 11:40:00,428.91,429.59,428.91,429.49,2550.0,424.911,425.5846,424.911,425.4856,2550.0
2024-05-09 11:45:00,429.41,429.63,429.4,429.6,800.0,425.4063,425.6243,425.3964,425.5946,800.0
2024-05-09 11:50:00,429.47,429.5,429.19,429.34,1617.0,425.4658,425.4955,425.1884,425.337,1617.0
2024-05-09 11:55:00,429.39,429.47,429.21,429.21,2825.0,425.3865,425.4658,425.2082,425.2082,2825.0
2024-05-09 12:00:00,429.39,429.76,429.27,429.75,1520.0,425.3865,425.7531,425.2676,425.7432,1520.0
2024-05-09 12:05:00,429.78,429.83,429.68,429.81,997.0,425.7729,425.8224,425.6738,425.8026,997.0
2024-05-09 12:10:00,429.78,429.8,429.73,429.73,400.0,425.7729,425.7927,425.7233,425.7233,400.0
2024-05-09 12:15:00,429.94,430.0,429.54,429.62,5081.0,425.9314,425.9908,425.5351,425.6144,5081.0
2024-05-09 12:20:00,429.61,429.8,429.55,429.8,4601.0,425.6045,425.7927,425.545,425.7927,4601.0
2024-05-09 12:25:00,429.79,429.79,429.69,429.69,400.0,425.7828,425.7828,425.6837,425.6837,400.0
2024-05-09 12:30:00,429.64,429.77,429.55,429.65,1570.0,425.6342,425.763,425.545,425.6441,1570.0
2024-05-09 12:35:00,429.54,429.88,429.53,429.79,2420.0,425.5351,425.8719,425.5252,425.7828,2420.0
2024-05-09 12:40:00,429.78,429.81,429.68,429.68,1641.0,425.7729,425.8026,425.6738,425.6738,1641.0
2024-05-09 12:45:00,429.65,429.83,429.64,429.78,1958.0,425.6441,425.8224,425.6342,425.7729,1958.0
2024-05-09 12:50:00,429.84,429.94,429.7,429.94,4240.0,425.8323,425.9314,425.6936,425.9314,4240.0
2024-05-09 12:55:00,430.06,430.28,429.68,429.71,2029.0,426.0503,426.2682,425.6738,425.7035,2029.0
2024-05-09 13:00:00,429.86,429.97,429.66,429.81,2000.0,425.8521,425.9611,425.654,425.8026,2000.0
2024-05-09 13:05:00,429.81,430.25,429.74,429.82,2374.0,425.8026,426.2385,425.7333,425.8125,2374.0
2024-05-09 13:10:00,429.95,429.99,429.92,429.99,958.0,425.9413,425.9809,425.9116,425.9809,958.0
2024-05-09 13:15:00,429.89,429.9,429.74,429.74,1200.0,425.8819,425.8918,425.7333,425.7333,1200.0
2024-05-09 13:20:00,429.57,429.57,429.08,429.08,3658.0,425.5648,425.5648,425.0794,425.0794,3658.0
2024-05-09 13:25:00,429.41,429.76,429.17,429.68,2626.0,425.4063,425.7531,425.1686,425.6738,2626.0
2024-05-09 13:30:00,429.89,429.89,429.73,429.76,1700.0,425.8819,425.8819,425.7233,425.7531,1700.0
2024-05-09 13:35:00,429.82,430.05,429.82,429.97,2601.0,425.8125,426.0404,425.8125,425.9611,2601.0
2024-05-09 13:40:00,430.09,430.12,429.97,430.12,1508.0,426.08,426.1097,425.9611,426.1097,1508.0
2024-05-09 13:45:00,430.11,430.34,430.11,430.3,1612.0,426.0998,426.3277,426.0998,426.288,1612.0
2024-05-09 13:50:00,430.35,430.36,430.29,430.36,1786.0,426.3376,426.3475,426.2781,426.3475,1786.0
2024-05-09 13:55:00,430.31,430.35,430.12,430.12,1558.0,426.2979,426.3376,426.1097,426.1097,1558.0
2024-05-09 14:00:00,430.21,430.34,430.06,430.22,4627.0,426.1989,426.3277,426.0503,426.2088,4627.0
2024-05-09 14:05:00,430.24,430.37,430.18,430.2,3156.0,426.2286,426.3574,426.1691,426.189,3156.0
2024-05-09 14:10:00,430.19,430.21,430.09,430.09,800.0,426.1791,426.1989,426.08,426.08,800.0
2024-05-09 14:15:00,430.03,430.25,430.03,430.25,2889.0,426.0205,426.2385,426.0205,426.2385,2889.0
2024-05-09 14:20:00,430.18,430.18,430.07,430.15,1000.0,426.1691,426.1691,426.0602,426.1394,1000.0
2024-05-09 14:25:00,430.19,430.33,430.07,430.33,3479.0,426.1791,426.3178,426.0602,426.3178,3479.0
2024-05-09 14:30:00,430.14,430.19,430.09,430.09,719.0,426.1295,426.1791,426.08,426.08,719.0
2024-05-09 14:35:00,430.13,430.35,429.93,430.31,3761.0,426.1196,426.3376,425.9215,426.2979,3761.0
2024-05-09 14:40:00,430.28,430.42,430.15,430.24,4686.0,426.2682,426.4069,426.1394,426.2286,4686.0
2024-05-09 14:45:00,430.09,430.38,430.08,430.12,3183.0,426.08,426.3673,426.0701,426.1097,3183.0
2024-05-09 14:50:00,430.15,430.38,430.06,430.35,4944.0,426.1394,426.3673,426.0503,426.3376,4944.0
2024-05-09 14:55:00,430.37,430.76,430.37,430.55,1600.0,426.3574,426.7437,426.3574,426.5357,1600.0
2024-05-09 15:00:00,430.63,430.78,430.25,430.3,1315.0,426.615,426.7636,426.2385,426.288,1315.0
2024-05-09 15:05:00,430.54,430.71,430.37,430.71,4294.0,426.5258,426.6942,426.3574,426.6942,4294.0
2024-05-09 15:10:00,430.72,430.72,430.59,430.59,1346.0,426.7041,426.7041,426.5753,426.5753,1346.0
2024-05-09 15:15:00,430.56,430.58,430.27,430.54,3845.0,426.5456,426.5654,426.2583,426.5258,3845.0
2024-05-09 15:20:00,430.69,430.83,430.42,430.53,3818.0,426.6744,426.8131,426.4069,426.5159,3818.0
2024-05-09 15:25:00,430.54,430.54,430.38,430.39,1400.0,426.5258,426.5258,426.3673,426.3772,1400.0
2024-05-09 15:30:00,430.43,430.45,430.26,430.4,2931.0,426.4168,426.4366,426.2484,426.3871,2931.0
2024-05-09 15:35:00,430.41,430.54,430.32,430.48,5744.0,426.397,426.5258,426.3078,426.4664,5744.0
2024-05-09 15:40:00,430.36,430.63,430.18,430.53,6618.0,426.3475,426.615,426.1691,426.5159,6618.0
2024-05-09 15:45:00,430.48,430.93,430.48,430.9,10666.0,426.4664,426.9122,426.4664,426.8824,10666.0
2024-05-09 15:50:00,431.0,431.5,430.87,431.25,12124.0,426.9815,427.4768,426.8527,427.2292,12124.0
2024-05-09 15:55:00,431.28,432.43,431.17,432.22,56631.0,427.2589,428.3982,427.1499,428.1901,56631.0
2024-05-10 09:30:00,433.75,434.69,433.16,434.68,15986.0,429.7059,430.6371,429.1214,430.6272,15986.0
2024-05-10 09:35:00,434.19,435.05,434.19,434.81,5793.0,430.1418,430.9937,430.1418,430.756,5793.0
2024-05-10 09:40:00,435.15,435.26,433.43,433.43,3444.0,431.0928,431.2018,429.3888,429.3888,3444.0
2024-05-10 09:45:00,433.28,433.99,433.22,433.44,1791.0,429.2402,429.9436,429.1808,429.3988,1791.0
2024-05-10 09:50:00,434.0,434.05,432.9,432.9,2850.0,429.9535,430.0031,428.8638,428.8638,2850.0
2024-05-10 09:55:00,433.12,433.71,433.12,433.5,2927.0,429.0817,429.6662,429.0817,429.4582,2927.0
2024-05-10 10:00:00,432.58,432.59,431.14,431.54,2899.0,428.5468,428.5567,427.1202,427.5165,2899.0
2024-05-10 10:05:00,431.86,432.17,431.54,432.17,2665.0,427.8335,428.1406,427.5165,428.1406,2665.0
2024-05-10 10:10:00,432.14,432.45,431.97,432.39,1665.0,428.1109,428.418,427.9425,428.3585,1665.0
2024-05-10 10:15:00,432.25,432.84,432.01,432.45,1248.0,428.2198,428.8043,427.9821,428.418,1248.0
2024-05-10 10:20:00,432.2,432.4,432.04,432.11,1428.0,428.1703,428.3685,428.0118,428.0812,1428.0
2024-05-10 10:25:00,431.85,431.85,431.5,431.68,2478.0,427.8236,427.8236,427.4768,427.6552,2478.0
2024-05-10 10:30:00,431.6,431.76,431.45,431.75,1700.0,427.5759,427.7344,427.4273,427.7245,1700.0
2024-05-10 10:35:00,431.79,432.73,431.79,432.73,2609.0,427.7641,428.6954,427.7641,428.6954,2609.0
2024-05-10 10:40:00,432.63,433.22,432.63,433.22,628.0,428.5963,429.1808,428.5963,429.1808,628.0
2024-05-10 10:45:00,433.03,433.08,432.53,432.53,1685.0,428.9926,429.0421,428.4972,428.4972,1685.0
2024-05-10 10:50:00,432.79,432.79,431.96,431.97,1503.0,428.7548,428.7548,427.9326,427.9425,1503.0
2024-05-10 10:55:00,432.22,432.48,432.19,432.19,1000.0,428.1901,428.4477,428.1604,428.1604,1000.0
2024-05-10 11:00:00,432.34,432.57,432.33,432.34,1999.0,428.309,428.5369,428.2991,428.309,1999.0
2024-05-10 11:05:00,432.34,432.35,431.92,432.12,2370.0,428.309,428.3189,427.8929,428.0911,2370.0
2024-05-10 11:10:00,432.14,432.32,431.79,431.99,1400.0,428.1109,428.2892,427.7641,427.9623,1400.0
2024-05-10 11:15:00,431.99,431.99,431.62,431.81,1157.0,427.9623,427.9623,427.5957,427.784,1157.0
2024-05-10 11:20:00,431.94,432.27,431.9,432.11,1749.0,427.9127,428.2397,427.8731,428.0812,1749.0
2024-05-10 11:25:00,432.2,432.26,431.63,432.26,2699.0,428.1703,428.2298,427.6056,428.2298,2699.0
2024-05-10 11:30:00,432.11,432.11,431.63,431.77,1522.0,428.0812,428.0812,427.6056,427.7443,1522.0
2024-05-10 11:35:00,431.89,432.05,431.64,432.02,1014.0,427.8632,428.0217,427.6155,427.992,1014.0
2024-05-10 11:40:00,432.16,432.22,431.55,431.58,2360.0,428.1307,428.1901,427.5264,427.5561,2360.0
2024-05-10 11:45:00,431.67,431.71,431.45,431.53,4641.0,427.6453,427.6849,427.4273,427.5066,4641.0
2024-05-10 11:50:00,431.42,431.68,431.41,431.46,5354.0,427.3976,427.6552,427.3877,427.4372,5354.0
2024-05-10 11:55:00,431.62,431.85,431.34,431.75,3638.0,427.5957,427.8236,427.3183,427.7245,3638.0
2024-05-10 12:00:00,431.58,431.89,431.48,431.8,3108.0,427.5561,427.8632,427.457,427.774,3108.0
2024-05-10 12:05:00,431.91,432.55,431.88,432.55,2443.0,427.883,428.5171,427.8533,428.5171,2443.0
2024-05-10 12:10:00,432.41,432.41,431.9,431.92,1361.0,428.3784,428.3784,427.8731,427.8929,1361.0
2024-05-10 12:15:00,432.01,432.01,431.82,431.82,400.0,427.9821,427.9821,427.7939,427.7939,400.0
2024-05-10 12:20:00,431.91,432.14,431.76,432.06,2600.0,427.883,428.1109,427.7344,428.0316,2600.0
2024-05-10 12:25:00,432.2,432.23,431.83,432.03,3101.0,428.1703,428.2,427.8038,428.0019,3101.0
2024-05-10 12:30:00,431.94,432.05,431.76,431.8,2073.0,427.9127,428.0217,427.7344,427.774,2073.0
2024-05-10 12:35:00,431.85,431.93,431.67,431.72,2400.0,427.8236,427.9028,427.6453,427.6948,2400.0
2024-05-10 12:40:00,431.8,431.93,431.78,431.79,1394.0,427.774,427.9028,427.7542,427.7641,1394.0
2024-05-10 12:45:00,431.74,431.84,431.63,431.84,1700.0,427.7146,427.8137,427.6056,427.8137,1700.0
2024-05-10 12:50:00,431.7,431.88,431.7,431.86,1365.0,427.675,427.8533,427.675,427.8335,1365.0
2024-05-10 12:55:00,431.99,431.99,431.74,431.74,1278.0,427.9623,427.9623,427.7146,427.7146,1278.0
2024-05-10 13:00:00,431.76,431.79,431.63,431.64,1500.0,427.7344,427.7641,427.6056,427.6155,1500.0
2024-05-10 13:05:00,431.54,431.77,431.5,431.5,1876.0,427.5165,427.7443,427.4768,427.4768,1876.0
2024-05-10 13:10:00,431.52,431.6,431.49,431.51,516.0,427.4967,427.5759,427.4669,427.4867,516.0
2024-05-10 13:15:00,431.65,431.8,431.64,431.8,1310.0,427.6254,427.774,427.6155,427.774,1310.0
2024-05-10 13:20:00,431.72,431.92,431.66,431.87,932.0,427.6948,427.8929,427.6353,427.8434,932.0
2024-05-10 13:25:00,431.9,431.9,431.58,431.65,1630.0,427.8731,427.8731,427.5561,427.6254,1630.0
2024-05-10 13:30:00,431.66,431.83,431.54,431.83,1573.0,427.6353,427.8038,427.5165,427.8038,1573.0
2024-05-10 13:35:00,431.8,431.89,431.71,431.73,848.0,427.774,427.8632,427.6849,427.7047,848.0
2024-05-10 13:40:00,431.7,431.71,431.58,431.58,675.0,427.675,427.6849,427.5561,427.5561,675.0
2024-05-10 13:45:00,431.66,431.76,431.58,431.58,1194.0,427.6353,427.7344,427.5561,427.5561,1194.0
2024-05-10 13:50:00,431.55,431.88,431.52,431.76,4336.0,427.5264,427.8533,427.4967,427.7344,4336.0
2024-05-10 13:55:00,431.77,431.97,431.76,431.88,3378.0,427.7443,427.9425,427.7344,427.8533,3378.0
2024-05-10 14:00:00,431.9,431.9,431.68,431.79,2628.0,427.8731,427.8731,427.6552,427.7641,2628.0
2024-05-10 14:05:00,431.77,432.0,431.72,431.82,4864.0,427.7443,427.9722,427.6948,427.7939,4864.0
2024-05-10 14:10:00,431.75,432.0,431.75,431.88,3866.0,427.7245,427.9722,427.7245,427.8533,3866.0
2024-05-10 14:15:00,431.84,431.93,431.69,431.9,3245.0,427.8137,427.9028,427.6651,427.8731,3245.0
2024-05-10 14:20:00,431.94,431.94,431.81,431.83,2055.0,427.9127,427.9127,427.784,427.8038,2055.0
2024-05-10 14:25:00,431.83,431.96,431.71,431.96,5584.0,427.8038,427.9326,427.6849,427.9326,5584.0
2024-05-10 14:30:00,431.94,431.94,431.72,431.85,2900.0,427.9127,427.9127,427.6948,427.8236,2900.0
2024-05-10 14:35:00,431.85,431.9,431.72,431.81,1759.0,427.8236,427.8731,427.6948,427.784,1759.0
2024-05-10 14:40:00,431.9,431.98,431.8,431.93,5387.0,427.8731,427.9524,427.774,427.9028,5387.0
2024-05-10 14:45:00,431.94,431.99,431.9,431.91,2814.0,427.9127,427.9623,427.8731,427.883,2814.0
2024-05-10 14:50:00,431.91,432.17,431.86,432.07,14225.0,427.883,428.1406,427.8335,428.0415,14225.0
2024-05-10 14:55:00,432.06,432.31,431.86,432.31,5695.0,428.0316,428.2793,427.8335,428.2793,5695.0
2024-05-10 15:00:00,432.25,432.48,432.14,432.48,2238.0,428.2198,428.4477,428.1109,428.4477,2238.0
2024-05-10 15:05:00,432.58,432.72,432.57,432.68,2124.0,428.5468,428.6855,428.5369,428.6458,2124.0
2024-05-10 15:10:00,432.8,432.98,432.72,432.87,3951.0,428.7647,428.943,428.6855,428.8341,3951.0
2024-05-10 15:15:00,432.65,432.8,432.54,432.75,2600.0,428.6161,428.7647,428.5071,428.7152,2600.0
2024-05-10 15:20:00,432.73,432.8,432.63,432.78,3915.0,428.6954,428.7647,428.5963,428.7449,3915.0
2024-05-10 15:25:00,432.79,432.82,432.6,432.67,3847.0,428.7548,428.7845,428.5666,428.6359,3847.0
2024-05-10 15:30:00,432.67,432.67,432.47,432.51,2723.0,428.6359,428.6359,428.4378,428.4774,2723.0
2024-05-10 15:35:00,432.48,432.81,432.4,432.79,4612.0,428.4477,428.7746,428.3685,428.7548,4612.0
2024-05-10 15:40:00,432.79,432.8,432.59,432.61,5756.0,428.7548,428.7647,428.5567,428.5765,5756.0
2024-05-10 15:45:00,432.6,432.6,431.91,431.92,12105.0,428.5666,428.5666,427.883,427.8929,12105.0
2024-05-10 15:50:00,431.95,432.21,431.79,432.02,26043.0,427.9226,428.1802,427.7641,427.992,26043.0
2024-05-10 15:55:00,431.98,432.39,431.19,431.43,64300.0,427.9524,428.3585,427.1697,427.4075,64300.0
2024-05-13 09:30:00,432.48,433.58,431.42,431.64,16504.0,428.4477,429.5374,427.3976,427.6155,16504.0
2024-05-13 09:35:00,431.39,432.18,430.76,431.9,7272.0,427.3679,428.1505,426.7437,427.8731,7272.0
2024-05-13 09:40:00,431.99,432.49,431.64,432.11,3600.0,427.9623,428.4576,427.6155,428.0812,3600.0
2024-05-13 09:45:00,432.36,433.06,432.36,432.75,2522.0,428.3288,429.0223,428.3288,428.7152,2522.0
2024-05-13 09:50:00,432.83,433.08,431.98,432.26,5131.0,428.7944,429.0421,427.9524,428.2298,5131.0
2024-05-13 09:55:00,432.4,432.89,431.96,432.04,4208.0,428.3685,428.8539,427.9326,428.0118,4208.0
2024-05-13 10:00:00,431.98,432.31,431.68,432.31,2636.0,427.9524,428.2793,427.6552,428.2793,2636.0
2024-05-13 10:05:00,432.63,432.76,432.36,432.58,4569.0,428.5963,428.7251,428.3288,428.5468,4569.0
2024-05-13 10:10:00,432.62,433.43,432.58,433.28,3839.0,428.5864,429.3888,428.5468,429.2402,3839.0
2024-05-13 10:15:00,433.4,433.5,433.12,433.13,5094.0,429.3591,429.4582,429.0817,429.0916,5094.0
2024-05-13 10:20:00,433.08,433.47,433.06,433.23,1177.0,429.0421,429.4285,429.0223,429.1907,1177.0
2024-05-13 10:25:00,433.07,433.25,432.92,433.01,1595.0,429.0322,429.2105,428.8836,428.9728,1595.0
2024-05-13 10:30:00,432.9,432.92,432.54,432.8,4775.0,428.8638,428.8836,428.5071,428.7647,4775.0
2024-05-13 10:35:00,432.91,433.11,432.84,432.84,1141.0,428.8737,429.0718,428.8043,428.8043,1141.0
2024-05-13 10:40:00,432.86,432.92,432.64,432.75,1366.0,428.8242,428.8836,428.6062,428.7152,1366.0
2024-05-13 10:45:00,432.75,432.75,432.24,432.24,3564.0,428.7152,428.7152,428.2099,428.2099,3564.0
2024-05-13 10:50:00,432.24,432.36,431.96,431.96,3300.0,428.2099,428.3288,427.9326,427.9326,3300.0
2024-05-13 10:55:00,431.89,431.89,431.38,431.83,2805.0,427.8632,427.8632,427.358,427.8038,2805.0
2024-05-13 11:00:00,431.82,432.08,431.65,431.65,1233.0,427.7939,428.0514,427.6254,427.6254,1233.0
2024-05-13 11:05:00,431.64,431.88,431.55,431.85,1652.0,427.6155,427.8533,427.5264,427.8236,1652.0
2024-05-13 11:10:00,431.68,432.14,431.68,432.05,3527.0,427.6552,428.1109,427.6552,428.0217,3527.0
2024-05-13 11:15:00,432.03,432.57,432.02,432.57,1911.0,428.0019,428.5369,427.992,428.5369,1911.0
2024-05-13 11:20:00,432.44,432.64,432.36,432.53,2234.0,428.4081,428.6062,428.3288,428.4972,2234.0
2024-05-13 11:25:00,432.46,432.6,432.19,432.23,2104.0,428.4279,428.5666,428.1604,428.2,2104.0
2024-05-13 11:30:00,432.1,432.2,431.88,432.07,2656.0,428.0712,428.1703,427.8533,428.0415,2656.0
2024-05-13 11:35:00,431.94,432.06,431.94,431.98,900.0,427.9127,428.0316,427.9127,427.9524,900.0
2024-05-13 11:40:00,432.02,432.21,431.99,432.2,1955.0,427.992,428.1802,427.9623,428.1703,1955.0
2024-05-13 11:45:00,432.05,432.14,431.98,432.01,2667.0,428.0217,428.1109,427.9524,427.9821,2667.0
2024-05-13 11:50:00,431.97,432.09,431.82,431.96,3490.0,427.9425,428.0613,427.7939,427.9326,3490.0
2024-05-13 11:55:00,431.96,431.96,431.41,431.41,1719.0,427.9326,427.9326,427.3877,427.3877,1719.0
2024-05-13 12:00:00,431.49,431.62,431.31,431.57,2620.0,427.4669,427.5957,427.2886,427.5462,2620.0
2024-05-13 12:05:00,431.66,431.78,431.49,431.49,443.0,427.6353,427.7542,427.4669,427.4669,443.0
2024-05-13 12:10:00,431.42,431.71,431.42,431.71,957.0,427.3976,427.6849,427.3976,427.6849,957.0
2024-05-13 12:15:00,431.48,431.82,431.48,431.75,1035.0,427.457,427.7939,427.457,427.7245,1035.0
2024-05-13 12:20:00,431.62,431.62,431.52,431.52,2043.0,427.5957,427.5957,427.4967,427.4967,2043.0
2024-05-13 12:25:00,431.46,431.63,431.39,431.63,1725.0,427.4372,427.6056,427.3679,427.6056,1725.0
2024-05-13 12:30:00,431.72,431.72,430.77,430.81,3917.0,427.6948,427.6948,426.7536,426.7933,3917.0
2024-05-13 12:35:00,430.96,431.07,430.8,430.89,4844.0,426.9419,427.0509,426.7834,426.8725,4844.0
2024-05-13 12:40:00,430.94,431.07,430.94,430.94,1604.0,426.9221,427.0509,426.9221,426.9221,1604.0
2024-05-13 12:45:00,430.94,431.0,430.87,430.93,1470.0,426.9221,426.9815,426.8527,426.9122,1470.0
2024-05-13 12:50:00,430.87,430.9,430.68,430.71,1348.0,426.8527,426.8824,426.6645,426.6942,1348.0
2024-05-13 12:55:00,430.65,430.75,430.53,430.65,4287.0,426.6348,426.7338,426.5159,426.6348,4287.0
2024-05-13 13:00:00,430.55,430.57,430.39,430.39,3689.0,426.5357,426.5555,426.3772,426.3772,3689.0
2024-05-13 13:05:00,430.33,430.33,430.09,430.15,4600.0,426.3178,426.3178,426.08,426.1394,4600.0
2024-05-13 13:10:00,430.13,430.13,429.83,429.86,1607.0,426.1196,426.1196,425.8224,425.8521,1607.0
2024-05-13 13:15:00,429.91,430.19,429.79,430.04,4162.0,425.9017,426.1791,425.7828,426.0305,4162.0
2024-05-13 13:20:00,430.04,430.07,429.86,429.89,4520.0,426.0305,426.0602,425.8521,425.8819,4520.0
2024-05-13 13:25:00,429.98,430.03,429.9,429.96,2000.0,425.971,426.0205,425.8918,425.9512,2000.0
2024-05-13 13:30:00,430.05,430.08,429.9,430.02,4194.0,426.0404,426.0701,425.8918,426.0106,4194.0
2024-05-13 13:35:00,430.0,430.08,429.91,430.0,950.0,425.9908,426.0701,425.9017,425.9908,950.0
2024-05-13 13:40:00,429.93,429.93,429.88,429.88,800.0,425.9215,425.9215,425.8719,425.8719,800.0
2024-05-13 13:45:00,429.98,430.58,429.97,430.57,2679.0,425.971,426.5654,425.9611,426.5555,2679.0
2024-05-13 13:50:00,430.52,430.56,430.25,430.33,2137.0,426.506,426.5456,426.2385,426.3178,2137.0
2024-05-13 13:55:00,430.25,430.37,430.07,430.17,1699.0,426.2385,426.3574,426.0602,426.1592,1699.0
2024-05-13 14:00:00,430.08,430.08,429.61,429.84,2324.0,426.0701,426.0701,425.6045,425.8323,2324.0
2024-05-13 14:05:00,429.86,429.96,429.84,429.94,1254.0,425.8521,425.9512,425.8323,425.9314,1254.0
2024-05-13 14:10:00,429.91,430.02,429.72,429.78,2752.0,425.9017,426.0106,425.7134,425.7729,2752.0
2024-05-13 14:15:00,429.72,429.84,429.49,429.49,1415.0,425.7134,425.8323,425.4856,425.4856,1415.0
2024-05-13 14:20:00,429.49,429.65,429.44,429.52,3995.0,425.4856,425.6441,425.436,425.5153,3995.0
2024-05-13 14:25:00,429.61,429.61,429.38,429.45,1202.0,425.6045,425.6045,425.3766,425.446,1202.0
2024-05-13 14:30:00,429.37,429.79,429.16,429.71,11808.0,425.3667,425.7828,425.1587,425.7035,11808.0
2024-05-13 14:35:00,429.8,429.95,429.72,429.83,2035.0,425.7927,425.9413,425.7134,425.8224,2035.0
2024-05-13 14:40:00,429.58,429.85,429.58,429.72,4939.0,425.5747,425.8422,425.5747,425.7134,4939.0
2024-05-13 14:45:00,429.72,429.84,429.53,429.67,12126.0,425.7134,425.8323,425.5252,425.6639,12126.0
2024-05-13 14:50:00,429.54,429.57,429.17,429.37,4214.0,425.5351,425.5648,425.1686,425.3667,4214.0
2024-05-13 14:55:00,429.31,429.41,429.22,429.34,5809.0,425.3073,425.4063,425.2181,425.337,5809.0
2024-05-13 15:00:00,429.38,429.54,429.37,429.54,5515.0,425.3766,425.5351,425.3667,425.5351,5515.0
2024-05-13 15:05:00,429.55,429.59,429.15,429.16,2539.0,425.545,425.5846,425.1488,425.1587,2539.0
2024-05-13 15:10:00,429.21,429.21,428.97,429.02,2215.0,425.2082,425.2082,424.9704,425.02,2215.0
2024-05-13 15:15:00,429.01,429.01,428.49,428.63,19923.0,425.0101,425.0101,424.4949,424.6336,19923.0
2024-05-13 15:20:00,428.7,428.75,428.33,428.49,7052.0,424.7029,424.7525,424.3364,424.4949,7052.0
2024-05-13 15:25:00,428.51,428.55,428.27,428.39,7543.0,424.5147,424.5543,424.277,424.3958,7543.0
2024-05-13 15:30:00,428.42,428.43,428.21,428.33,7366.0,424.4256,424.4355,424.2175,424.3364,7366.0
2024-05-13 15:35:00,428.33,428.33,427.97,427.97,4986.0,424.3364,424.3364,423.9798,423.9798,4986.0
2024-05-13 15:40:00,428.08,428.18,427.88,428.16,12731.0,424.0887,424.1878,423.8906,424.168,12731.0
2024-05-13 15:45:00,428.24,428.24,427.62,428.05,26556.0,424.2472,424.2472,423.633,424.059,26556.0
2024-05-13 15:50:00,427.92,428.45,427.67,428.37,10944.0,423.9302,424.4553,423.6826,424.376,10944.0
2024-05-13 15:55:00,428.38,428.75,427.92,428.09,45251.0,424.3859,424.7525,423.9302,424.0986,45251.0
2024-05-14 09:30:00,428.01,429.74,424.81,425.04,30287.0,424.0194,425.7333,420.8492,421.0771,30287.0
2024-05-14 09:35:00,425.71,426.2,424.61,425.0,57136.0,421.7408,422.2263,420.6511,421.0374,57136.0
2024-05-14 09:40:00,425.06,427.92,425.06,426.18,51851.0,421.0969,423.9302,421.0969,422.2064,51851.0
2024-05-14 09:45:00,426.19,427.56,425.71,426.99,9900.0,422.2164,423.5736,421.7408,423.0089,9900.0
2024-05-14 09:50:00,426.8,427.07,426.43,427.07,13428.0,422.8207,423.0881,422.4541,423.0881,13428.0
2024-05-14 09:55:00,427.22,427.5,426.87,427.39,12912.0,423.2367,423.5141,422.89,423.4052,12912.0
2024-05-14 10:00:00,427.39,427.56,426.55,427.15,7378.0,423.4052,423.5736,422.573,423.1674,7378.0
2024-05-14 10:05:00,427.2,428.34,426.84,427.21,28613.0,423.2169,424.3463,422.8603,423.2268,28613.0
2024-05-14 10:10:00,427.48,427.89,427.05,427.8,21275.0,423.4943,423.9005,423.0683,423.8113,21275.0
2024-05-14 10:15:00,427.71,427.71,426.72,426.72,10570.0,423.7222,423.7222,422.7414,422.7414,10570.0
2024-05-14 10:20:00,426.79,427.14,426.46,426.75,5698.0,422.8108,423.1575,422.4838,422.7711,5698.0
2024-05-14 10:25:00,426.93,427.34,426.71,426.88,8930.0,422.9495,423.3556,422.7315,422.8999,8930.0
2024-05-14 10:30:00,426.77,426.79,426.21,426.21,2202.0,422.7909,422.8108,422.2362,422.2362,2202.0
2024-05-14 10:35:00,426.28,426.28,425.07,425.33,6139.0,422.3055,422.3055,421.1068,421.3644,6139.0
2024-05-14 10:40:00,425.36,425.45,425.14,425.22,8868.0,421.3941,421.4832,421.1761,421.2554,8868.0
2024-05-14 10:45:00,425.12,425.64,424.77,425.35,23611.0,421.1563,421.6715,420.8096,421.3842,23611.0
2024-05-14 10:50:00,425.37,425.38,425.0,425.24,7684.0,421.404,421.4139,421.0374,421.2752,7684.0
2024-05-14 10:55:00,425.19,425.72,424.9,425.24,13991.0,421.2257,421.7507,420.9384,421.2752,13991.0
2024-05-14 11:00:00,425.36,425.37,424.54,424.56,5191.0,421.3941,421.404,420.5817,420.6015,5191.0
2024-05-14 11:05:00,424.52,424.69,424.29,424.66,3340.0,420.5619,420.7303,420.3341,420.7006,3340.0
2024-05-14 11:10:00,424.65,425.22,424.65,424.85,5244.0,420.6907,421.2554,420.6907,420.8888,5244.0
2024-05-14 11:15:00,424.9,424.96,424.47,424.67,2317.0,420.9384,420.9978,420.5124,420.7105,2317.0
2024-05-14 11:20:00,424.7,424.7,424.45,424.45,894.0,420.7402,420.7402,420.4926,420.4926,894.0
2024-05-14 11:25:00,424.63,424.76,424.42,424.53,2859.0,420.6709,420.7997,420.4629,420.5718,2859.0
2024-05-14 11:30:00,424.54,424.67,424.24,424.41,6136.0,420.5817,420.7105,420.2845,420.4529,6136.0
2024-05-14 11:35:00,424.33,424.41,423.73,423.89,7731.0,420.3737,420.4529,419.7793,419.9378,7731.0
2024-05-14 11:40:00,424.05,424.05,423.22,423.7,21161.0,420.0963,420.0963,419.274,419.7496,21161.0
2024-05-14 11:45:00,423.59,423.64,421.53,422.3,50720.0,419.6406,419.6901,417.5998,418.3626,50720.0
2024-05-14 11:50:00,422.7,422.78,421.57,421.57,6684.0,418.7589,418.8381,417.6394,417.6394,6684.0
2024-05-14 11:55:00,421.71,421.71,421.09,421.09,3252.0,417.7781,417.7781,417.1639,417.1639,3252.0
2024-05-14 12:00:00,421.32,421.33,420.45,420.86,7799.0,417.3918,417.4017,416.5299,416.936,7799.0
2024-05-14 12:05:00,420.81,421.0,420.37,421.0,5725.0,416.8865,417.0747,416.4506,417.0747,5725.0
2024-05-14 12:10:00,420.86,422.03,420.83,422.02,5728.0,416.936,418.0951,416.9063,418.0852,5728.0
2024-05-14 12:15:00,421.96,422.43,421.94,422.03,4133.0,418.0258,418.4914,418.006,418.0951,4133.0
2024-05-14 12:20:00,421.93,422.12,421.85,422.07,2425.0,417.9961,418.1843,417.9168,418.1348,2425.0
2024-05-14 12:25:00,421.95,422.56,421.9,422.32,1800.0,418.0159,418.6202,417.9663,418.3824,1800.0
2024-05-14 12:30:00,422.39,422.4,421.97,422.39,4643.0,418.4518,418.4617,418.0357,418.4518,4643.0
2024-05-14 12:35:00,422.33,422.49,422.19,422.21,3074.0,418.3923,418.5508,418.2536,418.2735,3074.0
2024-05-14 12:40:00,422.27,422.44,421.72,421.77,4850.0,418.3329,418.5013,417.788,417.8376,4850.0
2024-05-14 12:45:00,421.81,422.29,421.71,422.19,4851.0,417.8772,418.3527,417.7781,418.2536,4851.0
2024-05-14 12:50:00,422.24,422.58,422.05,422.58,3300.0,418.3032,418.64,418.115,418.64,3300.0
2024-05-14 12:55:00,422.66,422.66,422.1,422.28,3671.0,418.7193,418.7193,418.1645,418.3428,3671.0
2024-05-14 13:00:00,422.37,422.37,421.86,421.94,3428.0,418.432,418.432,417.9267,418.006,3428.0
2024-05-14 13:05:00,422.0,422.32,421.83,422.25,2410.0,418.0654,418.3824,417.897,418.3131,2410.0
2024-05-14 13:10:00,422.25,422.25,421.9,422.02,4062.0,418.3131,418.3131,417.9663,418.0852,4062.0
2024-05-14 13:15:00,422.02,422.11,421.81,422.02,4996.0,418.0852,418.1744,417.8772,418.0852,4996.0
2024-05-14 13:20:00,422.02,422.03,421.48,421.79,3608.0,418.0852,418.0951,417.5503,417.8574,3608.0
2024-05-14 13:25:00,421.75,421.83,421.56,421.83,1969.0,417.8177,417.897,417.6295,417.897,1969.0
2024-05-14 13:30:00,421.81,421.94,421.72,421.88,4124.0,417.8772,418.006,417.788,417.9465,4124.0
2024-05-14 13:35:00,421.92,422.27,421.88,422.27,6521.0,417.9862,418.3329,417.9465,418.3329,6521.0
2024-05-14 13:40:00,422.25,422.9,422.25,422.62,3176.0,418.3131,418.957,418.3131,418.6796,3176.0
2024-05-14 13:45:00,422.6,422.6,422.07,422.18,4344.0,418.6598,418.6598,418.1348,418.2437,4344.0
2024-05-14 13:50:00,422.14,422.31,422.01,422.31,3396.0,418.2041,418.3725,418.0753,418.3725,3396.0
2024-05-14 13:55:00,422.3,422.42,422.14,422.14,2704.0,418.3626,418.4815,418.2041,418.2041,2704.0
2024-05-14 14:00:00,422.13,422.5,422.12,422.5,2326.0,418.1942,418.5608,418.1843,418.5608,2326.0
2024-05-14 14:05:00,422.45,422.77,422.45,422.49,2019.0,418.5112,418.8282,418.5112,418.5508,2019.0
2024-05-14 14:10:00,422.53,422.87,422.26,422.87,3923.0,418.5905,418.9273,418.323,418.9273,3923.0
2024-05-14 14:15:00,422.79,423.0,422.69,422.86,2723.0,418.8481,419.0561,418.749,418.9174,2723.0
2024-05-14 14:20:00,422.86,423.24,422.86,423.24,3300.0,418.9174,419.2939,418.9174,419.2939,3300.0
2024-05-14 14:25:00,423.23,423.23,422.98,423.08,2629.0,419.2839,419.2839,419.0363,419.1353,2629.0
2024-05-14 14:30:00,423.04,423.29,422.79,423.29,3350.0,419.0957,419.3434,418.8481,419.3434,3350.0
2024-05-14 14:35:00,423.3,423.54,423.06,423.54,2592.0,419.3533,419.5911,419.1155,419.5911,2592.0
2024-05-14 14:40:00,423.68,424.3,423.62,423.62,3632.0,419.7298,420.344,419.6703,419.6703,3632.0
2024-05-14 14:45:00,423.63,423.83,423.38,423.82,3716.0,419.6802,419.8784,419.4325,419.8684,3716.0
2024-05-14 14:50:00,423.66,424.58,423.66,424.32,18466.0,419.7099,420.6214,419.7099,420.3638,18466.0
2024-05-14 14:55:00,424.67,425.29,424.67,425.29,8591.0,420.7105,421.3247,420.7105,421.3247,8591.0
2024-05-14 15:00:00,425.12,425.43,425.07,425.09,4264.0,421.1563,421.4634,421.1068,421.1266,4264.0
2024-05-14 15:05:00,425.3,425.66,425.29,425.59,8888.0,421.3346,421.6913,421.3247,421.6219,8888.0
2024-05-14 15:10:00,425.78,426.68,425.43,425.64,43596.0,421.8102,422.7018,421.4634,421.6715,43596.0
2024-05-14 15:15:00,425.78,426.61,425.6,426.61,6388.0,421.8102,422.6324,421.6319,422.6324,6388.0
2024-05-14 15:20:00,426.6,426.68,426.26,426.68,8000.0,422.6225,422.7018,422.2857,422.7018,8000.0
2024-05-14 15:25:00,426.67,426.67,425.88,426.05,3864.0,422.6919,422.6919,421.9092,422.0777,3864.0
2024-05-14 15:30:00,426.06,426.4,425.96,426.38,6424.0,422.0876,422.4244,421.9885,422.4046,6424.0
2024-05-14 15:35:00,426.35,427.13,426.3,427.02,4938.0,422.3749,423.1476,422.3253,423.0386,4938.0
2024-05-14 15:40:00,427.07,427.4,426.7,427.3,9118.0,423.0881,423.4151,422.7216,423.316,9118.0
2024-05-14 15:45:00,427.31,427.32,426.76,427.19,11976.0,423.3259,423.3358,422.781,423.207,11976.0
2024-05-14 15:50:00,427.28,427.68,426.96,427.68,20186.0,423.2962,423.6925,422.9792,423.6925,20186.0
2024-05-14 15:55:00,427.65,428.13,427.53,427.9,78421.0,423.6627,424.1383,423.5439,423.9104,78421.0
2024-05-15 09:30:00,429.31,431.99,428.13,431.99,19751.0,425.3073,427.9623,424.1383,427.9623,19751.0
2024-05-15 09:35:00,432.09,433.9,431.81,433.67,16233.0,428.0613,429.8545,427.784,429.6266,16233.0
2024-05-15 09:40:00,433.69,433.77,432.69,432.78,11897.0,429.6464,429.7257,428.6557,428.7449,11897.0
2024-05-15 09:45:00,432.86,433.19,432.67,432.73,4605.0,428.8242,429.1511,428.6359,428.6954,4605.0
2024-05-15 09:50:00,432.82,433.04,432.4,432.76,5538.0,428.7845,429.0025,428.3685,428.7251,5538.0
2024-05-15 09:55:00,432.83,432.93,431.48,431.48,5281.0,428.7944,428.8935,427.457,427.457,5281.0
2024-05-15 10:00:00,431.47,432.64,431.43,432.58,5018.0,427.4471,428.6062,427.4075,428.5468,5018.0
2024-05-15 10:05:00,433.21,434.62,433.12,434.55,3908.0,429.1709,430.5678,429.0817,430.4984,3908.0
2024-05-15 10:10:00,434.55,435.3,434.49,434.54,6536.0,430.4984,431.2414,430.439,430.4885,6536.0
2024-05-15 10:15:00,434.53,435.0,434.3,434.91,3216.0,430.4786,430.9442,430.2507,430.855,3216.0
2024-05-15 10:20:00,434.85,435.13,434.64,434.96,2030.0,430.7956,431.073,430.5876,430.9046,2030.0
2024-05-15 10:25:00,434.79,435.19,434.49,434.7,11678.0,430.7362,431.1324,430.439,430.647,11678.0
2024-05-15 10:30:00,434.86,434.86,434.31,434.39,7512.0,430.8055,430.8055,430.2606,430.3399,7512.0
2024-05-15 10:35:00,434.41,434.83,434.21,434.27,4794.0,430.3597,430.7758,430.1616,430.221,4794.0
2024-05-15 10:40:00,434.24,434.6,434.09,434.6,5746.0,430.1913,430.5479,430.0427,430.5479,5746.0
2024-05-15 10:45:00,434.45,434.61,434.01,434.19,4249.0,430.3993,430.5578,429.9634,430.1418,4249.0
2024-05-15 10:50:00,434.2,434.6,434.16,434.16,2067.0,430.1517,430.5479,430.112,430.112,2067.0
2024-05-15 10:55:00,434.14,434.46,434.07,434.08,6420.0,430.0922,430.4092,430.0229,430.0328,6420.0
2024-05-15 11:00:00,434.08,434.08,433.06,433.06,8904.0,430.0328,430.0328,429.0223,429.0223,8904.0
2024-05-15 11:05:00,433.0,433.4,432.9,433.33,2146.0,428.9629,429.3591,428.8638,429.2898,2146.0
2024-05-15 11:10:00,433.34,433.57,433.23,433.57,5079.0,429.2997,429.5275,429.1907,429.5275,5079.0
2024-05-15 11:15:00,433.5,434.06,433.49,434.0,3625.0,429.4582,430.013,429.4483,429.9535,3625.0
2024-05-15 11:20:00,433.92,434.0,433.41,433.43,1513.0,429.8743,429.9535,429.369,429.3888,1513.0
2024-05-15 11:25:00,433.74,433.93,433.6,433.85,2035.0,429.696,429.8842,429.5573,429.8049,2035.0
2024-05-15 11:30:00,433.91,434.14,433.74,434.08,1765.0,429.8644,430.0922,429.696,430.0328,1765.0
2024-05-15 11:35:00,433.9,433.92,433.57,433.57,1100.0,429.8545,429.8743,429.5275,429.5275,1100.0
2024-05-15 11:40:00,433.59,433.66,433.38,433.38,700.0,429.5474,429.6167,429.3393,429.3393,700.0
2024-05-15 11:45:00,433.52,433.68,433.4,433.64,1790.0,429.478,429.6365,429.3591,429.5969,1790.0
2024-05-15 11:50:00,433.81,433.87,433.65,433.85,2157.0,429.7653,429.8247,429.6068,429.8049,2157.0
2024-05-15 11:55:00,433.97,434.26,433.83,433.84,2612.0,429.9238,430.2111,429.7851,429.795,2612.0
2024-05-15 12:00:00,433.82,434.0,433.59,433.96,3631.0,429.7752,429.9535,429.5474,429.9139,3631.0
2024-05-15 12:05:00,433.83,434.15,433.82,434.09,2409.0,429.7851,430.1021,429.7752,430.0427,2409.0
2024-05-15 12:10:00,434.29,434.51,434.28,434.51,1310.0,430.2408,430.4588,430.2309,430.4588,1310.0
2024-05-15 12:15:00,434.46,434.46,434.05,434.23,2637.0,430.4092,430.4092,430.0031,430.1814,2637.0
2024-05-15 12:20:00,434.17,434.21,433.72,434.11,1100.0,430.1219,430.1616,429.6761,430.0625,1100.0
2024-05-15 12:25:00,433.85,434.34,433.85,434.29,2111.0,429.8049,430.2904,429.8049,430.2408,2111.0
2024-05-15 12:30:00,434.17,434.44,434.16,434.44,1388.0,430.1219,430.3894,430.112,430.3894,1388.0
2024-05-15 12:35:00,434.61,434.8,434.17,434.35,2023.0,430.5578,430.7461,430.1219,430.3003,2023.0
2024-05-15 12:40:00,434.12,434.54,434.07,434.27,1135.0,430.0724,430.4885,430.0229,430.221,1135.0
2024-05-15 12:45:00,434.17,434.75,434.17,434.61,4328.0,430.1219,430.6965,430.1219,430.5578,4328.0
2024-05-15 12:50:00,434.8,435.43,434.8,435.43,1990.0,430.7461,431.3702,430.7461,431.3702,1990.0
2024-05-15 12:55:00,435.4,435.56,435.37,435.47,2218.0,431.3405,431.499,431.3108,431.4098,2218.0
2024-05-15 13:00:00,435.59,435.76,435.5,435.61,1500.0,431.5287,431.6971,431.4395,431.5485,1500.0
2024-05-15 13:05:00,435.57,435.57,435.26,435.29,1713.0,431.5089,431.5089,431.2018,431.2315,1713.0
2024-05-15 13:10:00,435.37,435.91,435.37,435.79,3098.0,431.3108,431.8457,431.3108,431.7268,3098.0
2024-05-15 13:15:00,435.79,435.79,435.53,435.65,1650.0,431.7268,431.7268,431.4693,431.5881,1650.0
2024-05-15 13:20:00,435.48,435.48,434.65,435.07,5806.0,431.4197,431.4197,430.5975,431.0136,5806.0
2024-05-15 13:25:00,434.81,434.85,434.42,434.72,4188.0,430.756,430.7956,430.3696,430.6668,4188.0
2024-05-15 13:30:00,434.52,434.99,434.52,434.99,1662.0,430.4687,430.9343,430.4687,430.9343,1662.0
2024-05-15 13:35:00,434.92,434.92,434.9,434.9,200.0,430.865,430.865,430.8451,430.8451,200.0
2024-05-15 13:40:00,434.96,435.25,434.81,435.07,4620.0,430.9046,431.1919,430.756,431.0136,4620.0
2024-05-15 13:45:00,434.85,434.95,434.59,434.71,3355.0,430.7956,430.8947,430.538,430.6569,3355.0
2024-05-15 13:50:00,434.62,435.0,434.62,435.0,2672.0,430.5678,430.9442,430.5678,430.9442,2672.0
2024-05-15 13:55:00,435.02,435.03,434.85,434.85,1965.0,430.964,430.9739,430.7956,430.7956,1965.0
2024-05-15 14:00:00,434.74,434.74,434.35,434.35,3379.0,430.6866,430.6866,430.3003,430.3003,3379.0
2024-05-15 14:05:00,434.34,434.43,434.11,434.34,4238.0,430.2904,430.3795,430.0625,430.2904,4238.0
2024-05-15 14:10:00,434.34,434.47,434.17,434.17,3400.0,430.2904,430.4192,430.1219,430.1219,3400.0
2024-05-15 14:15:00,434.1,434.1,433.66,433.95,1903.0,430.0526,430.0526,429.6167,429.904,1903.0
2024-05-15 14:20:00,433.92,433.92,433.63,433.72,1341.0,429.8743,429.8743,429.587,429.6761,1341.0
2024-05-15 14:25:00,433.66,433.9,433.65,433.71,1880.0,429.6167,429.8545,429.6068,429.6662,1880.0
2024-05-15 14:30:00,433.6,433.63,433.27,433.28,5390.0,429.5573,429.587,429.2303,429.2402,5390.0
2024-05-15 14:35:00,433.19,433.3,432.97,433.3,3334.0,429.1511,429.2601,428.9331,429.2601,3334.0
2024-05-15 14:40:00,433.31,433.6,433.26,433.46,3385.0,429.27,429.5573,429.2204,429.4186,3385.0
2024-05-15 14:45:00,433.52,433.74,433.44,433.57,2009.0,429.478,429.696,429.3988,429.5275,2009.0
2024-05-15 14:50:00,433.71,433.73,433.55,433.59,4190.0,429.6662,429.686,429.5077,429.5474,4190.0
2024-05-15 14:55:00,433.65,433.85,433.63,433.81,2840.0,429.6068,429.8049,429.587,429.7653,2840.0
2024-05-15 15:00:00,433.76,434.06,433.69,434.0,3244.0,429.7158,430.013,429.6464,429.9535,3244.0
2024-05-15 15:05:00,433.84,433.84,433.72,433.79,1464.0,429.795,429.795,429.6761,429.7455,1464.0
2024-05-15 15:10:00,433.88,433.89,433.46,433.51,4762.0,429.8347,429.8446,429.4186,429.4681,4762.0
2024-05-15 15:15:00,433.52,433.82,433.52,433.7,2179.0,429.478,429.7752,429.478,429.6563,2179.0
2024-05-15 15:20:00,433.68,434.09,433.61,433.86,4763.0,429.6365,430.0427,429.5672,429.8148,4763.0
2024-05-15 15:25:00,433.83,434.02,433.8,433.87,2887.0,429.7851,429.9733,429.7554,429.8247,2887.0
2024-05-15 15:30:00,433.85,433.93,433.69,433.92,2739.0,429.8049,429.8842,429.6464,429.8743,2739.0
2024-05-15 15:35:00,433.88,433.89,433.69,433.82,2523.0,429.8347,429.8446,429.6464,429.7752,2523.0
2024-05-15 15:40:00,433.84,434.2,433.84,434.17,3532.0,429.795,430.1517,429.795,430.1219,3532.0
2024-05-15 15:45:00,434.16,434.2,433.73,433.75,6170.0,430.112,430.1517,429.686,429.7059,6170.0
2024-05-15 15:50:00,433.89,434.7,433.65,434.7,17425.0,429.8446,430.647,429.6068,430.647,17425.0
2024-05-15 15:55:00,434.55,435.97,434.47,435.58,100790.0,430.4984,431.9052,430.4192,431.5188,100790.0
2024-05-16 09:30:00,435.86,436.31,432.33,435.75,25806.0,431.7962,432.242,428.2991,431.6872,25806.0
2024-05-16 09:35:00,435.16,435.53,434.27,434.44,3777.0,431.1027,431.4693,430.221,430.3894,3777.0
2024-05-16 09:40:00,434.47,435.59,433.9,435.06,2857.0,430.4192,431.5287,429.8545,431.0036,2857.0
2024-05-16 09:45:00,434.59,434.97,433.99,434.49,6355.0,430.538,430.9145,429.9436,430.439,6355.0
2024-05-16 09:50:00,434.38,434.62,434.17,434.52,6567.0,430.33,430.5678,430.1219,430.4687,6567.0
2024-05-16 09:55:00,434.5,434.9,434.23,434.45,6306.0,430.4489,430.8451,430.1814,430.3993,6306.0
2024-05-16 10:00:00,434.39,434.88,434.3,434.72,7001.0,430.3399,430.8253,430.2507,430.6668,7001.0
2024-05-16 10:05:00,434.79,434.91,434.18,434.18,3306.0,430.7362,430.855,430.1319,430.1319,3306.0
2024-05-16 10:10:00,434.44,436.18,434.41,435.83,7835.0,430.3894,432.1132,430.3597,431.7665,7835.0
2024-05-16 10:15:00,435.89,436.47,435.57,435.87,4664.0,431.8259,432.4005,431.5089,431.8061,4664.0
2024-05-16 10:20:00,435.91,436.61,435.77,436.22,3353.0,431.8457,432.5392,431.707,432.1528,3353.0
2024-05-16 10:25:00,436.32,436.79,436.18,436.79,6014.0,432.2519,432.7175,432.1132,432.7175,6014.0
2024-05-16 10:30:00,436.6,437.53,436.6,437.24,4951.0,432.5293,433.4506,432.5293,433.1633,4951.0
2024-05-16 10:35:00,437.24,437.42,436.69,437.28,4460.0,433.1633,433.3416,432.6185,433.203,4460.0
2024-05-16 10:40:00,437.35,438.08,437.34,438.08,3186.0,433.2723,433.9955,433.2624,433.9955,3186.0
2024-05-16 10:45:00,438.15,438.24,438.09,438.17,2384.0,434.0648,434.154,434.0054,434.0847,2384.0
2024-05-16 10:50:00,438.24,438.61,437.9,438.61,2413.0,434.154,434.5206,433.8172,434.5206,2413.0
2024-05-16 10:55:00,438.78,439.08,438.7,439.08,2585.0,434.689,434.9862,434.6097,434.9862,2585.0
2024-05-16 11:00:00,439.16,439.16,438.62,439.14,3483.0,435.0654,435.0654,434.5305,435.0456,3483.0
2024-05-16 11:05:00,438.95,439.83,438.95,439.76,3579.0,434.8574,435.7292,434.8574,435.6598,3579.0
2024-05-16 11:10:00,439.67,439.73,438.92,439.01,14128.0,435.5707,435.6301,434.8277,434.9168,14128.0
2024-05-16 11:15:00,438.99,439.6,438.85,439.34,4955.0,434.897,435.5013,434.7583,435.2437,4955.0
2024-05-16 11:20:00,439.37,439.97,439.36,439.79,6865.0,435.2735,435.8679,435.2636,435.6895,6865.0
2024-05-16 11:25:00,439.89,440.74,439.8,440.53,9803.0,435.7886,436.6307,435.6995,436.4226,9803.0
2024-05-16 11:30:00,440.75,440.82,440.23,440.23,13270.0,436.6406,436.7099,436.1254,436.1254,13270.0
2024-05-16 11:35:00,440.86,440.86,439.56,439.67,10983.0,436.7496,436.7496,435.4617,435.5707,10983.0
2024-05-16 11:40:00,439.59,439.59,438.75,439.06,1528.0,435.4914,435.4914,434.6592,434.9664,1528.0
2024-05-16 11:45:00,438.99,439.05,438.46,438.68,13964.0,434.897,434.9564,434.3719,434.5899,13964.0
2024-05-16 11:50:00,438.29,438.79,438.09,438.77,2724.0,434.2035,434.6989,434.0054,434.6791,2724.0
2024-05-16 11:55:00,438.84,438.92,438.69,438.69,600.0,434.7484,434.8277,434.5998,434.5998,600.0
2024-05-16 12:00:00,438.53,438.59,438.17,438.36,2778.0,434.4413,434.5007,434.0847,434.2729,2778.0
2024-05-16 12:05:00,438.23,439.02,438.22,438.89,1720.0,434.1441,434.9267,434.1342,434.7979,1720.0
2024-05-16 12:10:00,438.86,439.06,438.84,438.85,1387.0,434.7682,434.9664,434.7484,434.7583,1387.0
2024-05-16 12:15:00,438.83,438.83,438.56,438.6,3203.0,434.7385,434.7385,434.471,434.5106,3203.0
2024-05-16 12:20:00,438.47,438.57,438.37,438.57,1878.0,434.3819,434.4809,434.2828,434.4809,1878.0
2024-05-16 12:25:00,438.62,438.71,438.41,438.41,1801.0,434.5305,434.6196,434.3224,434.3224,1801.0
2024-05-16 12:30:00,438.42,438.64,438.41,438.52,500.0,434.3323,434.5503,434.3224,434.4314,500.0
2024-05-16 12:35:00,438.43,438.97,438.43,438.97,5624.0,434.3422,434.8772,434.3422,434.8772,5624.0
2024-05-16 12:40:00,438.84,438.86,438.78,438.83,1816.0,434.7484,434.7682,434.689,434.7385,1816.0
2024-05-16 12:45:00,438.74,439.04,438.69,439.04,1577.0,434.6493,434.9465,434.5998,434.9465,1577.0
2024-05-16 12:50:00,439.04,439.31,439.04,439.25,1736.0,434.9465,435.214,434.9465,435.1546,1736.0
2024-05-16 12:55:00,439.35,439.66,439.21,439.46,3877.0,435.2537,435.5608,435.115,435.3626,3877.0
2024-05-16 13:00:00,439.19,439.29,439.1,439.13,843.0,435.0951,435.1942,435.006,435.0357,843.0
2024-05-16 13:05:00,439.13,439.28,439.02,439.16,2864.0,435.0357,435.1843,434.9267,435.0654,2864.0
2024-05-16 13:10:00,438.95,438.95,438.72,438.86,609.0,434.8574,434.8574,434.6295,434.7682,609.0
2024-05-16 13:15:00,438.88,439.05,438.79,438.94,1831.0,434.788,434.9564,434.6989,434.8475,1831.0
2024-05-16 13:20:00,438.97,438.97,438.16,438.16,1720.0,434.8772,434.8772,434.0747,434.0747,1720.0
2024-05-16 13:25:00,438.13,438.69,438.13,438.33,1051.0,434.045,434.5998,434.045,434.2432,1051.0
2024-05-16 13:30:00,438.5,438.5,438.36,438.36,415.0,434.4116,434.4116,434.2729,434.2729,415.0
2024-05-16 13:35:00,438.4,438.4,438.19,438.28,1028.0,434.3125,434.3125,434.1045,434.1936,1028.0
2024-05-16 13:40:00,438.21,438.21,437.93,438.15,903.0,434.1243,434.1243,433.8469,434.0648,903.0
2024-05-16 13:45:00,438.12,438.16,437.9,438.16,519.0,434.0351,434.0747,433.8172,434.0747,519.0
2024-05-16 13:50:00,438.19,438.28,437.95,437.95,1406.0,434.1045,434.1936,433.8667,433.8667,1406.0
2024-05-16 13:55:00,437.86,437.98,437.63,437.85,2424.0,433.7775,433.8964,433.5497,433.7676,2424.0
2024-05-16 14:00:00,437.76,437.92,437.73,437.9,1372.0,433.6785,433.837,433.6488,433.8172,1372.0
2024-05-16 14:05:00,437.9,438.47,437.89,438.47,4257.0,433.8172,434.3819,433.8073,434.3819,4257.0
2024-05-16 14:10:00,438.59,438.59,438.09,438.09,3182.0,434.5007,434.5007,434.0054,434.0054,3182.0
2024-05-16 14:15:00,438.09,438.57,438.09,438.57,2061.0,434.0054,434.4809,434.0054,434.4809,2061.0
2024-05-16 14:20:00,438.29,438.81,438.28,438.77,2623.0,434.2035,434.7187,434.1936,434.6791,2623.0
2024-05-16 14:25:00,438.8,438.8,438.49,438.49,3978.0,434.7088,434.7088,434.4017,434.4017,3978.0
2024-05-16 14:30:00,438.5,438.66,438.36,438.36,3124.0,434.4116,434.5701,434.2729,434.2729,3124.0
2024-05-16 14:35:00,438.32,438.65,438.22,438.65,1864.0,434.2333,434.5602,434.1342,434.5602,1864.0
2024-05-16 14:40:00,439.01,439.42,439.01,439.24,1943.0,434.9168,435.323,434.9168,435.1447,1943.0
2024-05-16 14:45:00,439.4,439.48,439.27,439.27,2290.0,435.3032,435.3824,435.1744,435.1744,2290.0
2024-05-16 14:50:00,439.35,439.76,439.3,439.76,4577.0,435.2537,435.6598,435.2041,435.6598,4577.0
2024-05-16 14:55:00,439.65,439.82,439.65,439.82,1200.0,435.5509,435.7193,435.5509,435.7193,1200.0
2024-05-16 15:00:00,439.75,439.75,439.19,439.51,2742.0,435.6499,435.6499,435.0951,435.4122,2742.0
2024-05-16 15:05:00,439.52,439.59,439.26,439.27,2101.0,435.4221,435.4914,435.1645,435.1744,2101.0
2024-05-16 15:10:00,439.31,439.36,439.12,439.31,3535.0,435.214,435.2636,435.0258,435.214,3535.0
2024-05-16 15:15:00,439.23,439.23,438.83,439.14,2631.0,435.1348,435.1348,434.7385,435.0456,2631.0
2024-05-16 15:20:00,439.04,439.06,438.64,438.89,4947.0,434.9465,434.9664,434.5503,434.7979,4947.0
2024-05-16 15:25:00,438.91,439.19,438.9,439.04,9582.0,434.8178,435.0951,434.8078,434.9465,9582.0
2024-05-16 15:30:00,439.05,439.25,438.53,439.17,18887.0,434.9564,435.1546,434.4413,435.0753,18887.0
2024-05-16 15:35:00,439.17,439.25,438.78,438.98,25804.0,435.0753,435.1546,434.689,434.8871,25804.0
2024-05-16 15:40:00,439.0,439.12,438.37,438.69,21100.0,434.9069,435.0258,434.2828,434.5998,21100.0
2024-05-16 15:45:00,438.62,438.62,438.18,438.34,6554.0,434.5305,434.5305,434.0946,434.2531,6554.0
2024-05-16 15:50:00,438.39,439.87,438.38,439.59,16130.0,434.3026,435.7688,434.2927,435.4914,16130.0
2024-05-16 15:55:00,439.59,439.64,437.94,437.99,47668.0,435.4914,435.5409,433.8568,433.9063,47668.0
2024-05-17 09:30:00,439.68,439.68,437.65,438.05,39340.0,435.5806,435.5806,433.5695,433.9658,39340.0
2024-05-17 09:35:00,438.42,439.71,437.7,437.7,4181.0,434.3323,435.6103,433.619,433.619,4181.0
2024-05-17 09:40:00,437.71,437.85,437.32,437.53,3895.0,433.6289,433.7676,433.2426,433.4506,3895.0
2024-05-17 09:45:00,437.42,437.84,437.14,437.74,5538.0,433.3416,433.7577,433.0643,433.6587,5538.0
2024-05-17 09:50:00,438.15,438.44,438.07,438.44,2047.0,434.0648,434.3521,433.9856,434.3521,2047.0
2024-05-17 09:55:00,438.71,439.13,438.49,438.79,4294.0,434.6196,435.0357,434.4017,434.6989,4294.0
2024-05-17 10:00:00,438.47,438.76,437.89,437.99,7599.0,434.3819,434.6692,433.8073,433.9063,7599.0
2024-05-17 10:05:00,438.2,438.44,437.4,437.62,2771.0,434.1144,434.3521,433.3218,433.5398,2771.0
2024-05-17 10:10:00,437.8,438.0,437.44,437.96,2267.0,433.7181,433.9162,433.3615,433.8766,2267.0
2024-05-17 10:15:00,437.81,438.11,437.57,437.89,2577.0,433.728,434.0252,433.4902,433.8073,2577.0
2024-05-17 10:20:00,437.96,438.86,437.96,438.7,2186.0,433.8766,434.7682,433.8766,434.6097,2186.0
2024-05-17 10:25:00,438.82,438.82,437.98,438.43,2436.0,434.7286,434.7286,433.8964,434.3422,2436.0
2024-05-17 10:30:00,437.99,438.24,437.98,437.99,3701.0,433.9063,434.154,433.8964,433.9063,3701.0
2024-05-17 10:35:00,438.0,438.13,437.48,437.49,5309.0,433.9162,434.045,433.4011,433.411,5309.0
2024-05-17 10:40:00,437.47,437.65,437.4,437.65,4835.0,433.3912,433.5695,433.3218,433.5695,4835.0
2024-05-17 10:45:00,437.75,437.75,437.4,437.59,4914.0,433.6686,433.6686,433.3218,433.5101,4914.0
2024-05-17 10:50:00,437.47,437.98,437.46,437.98,3201.0,433.3912,433.8964,433.3813,433.8964,3201.0
2024-05-17 10:55:00,438.2,438.2,437.98,438.15,5907.0,434.1144,434.1144,433.8964,434.0648,5907.0
2024-05-17 11:00:00,438.16,438.27,437.84,437.92,2108.0,434.0747,434.1837,433.7577,433.837,2108.0
2024-05-17 11:05:00,438.07,438.55,438.07,438.55,4812.0,433.9856,434.4611,433.9856,434.4611,4812.0
2024-05-17 11:10:00,438.37,438.53,438.26,438.34,3200.0,434.2828,434.4413,434.1738,434.2531,3200.0
2024-05-17 11:15:00,438.33,438.36,438.2,438.22,1795.0,434.2432,434.2729,434.1144,434.1342,1795.0
2024-05-17 11:20:00,438.1,438.41,438.1,438.36,2731.0,434.0153,434.3224,434.0153,434.2729,2731.0
2024-05-17 11:25:00,438.38,438.38,437.86,438.07,4308.0,434.2927,434.2927,433.7775,433.9856,4308.0
2024-05-17 11:30:00,437.97,437.97,437.48,437.48,1664.0,433.8865,433.8865,433.4011,433.4011,1664.0
2024-05-17 11:35:00,437.48,437.62,437.41,437.54,1781.0,433.4011,433.5398,433.3317,433.4605,1781.0
2024-05-17 11:40:00,437.64,437.92,437.62,437.89,1576.0,433.5596,433.837,433.5398,433.8073,1576.0
2024-05-17 11:45:00,437.81,437.97,437.74,437.79,2775.0,433.728,433.8865,433.6587,433.7082,2775.0
2024-05-17 11:50:00,437.73,437.92,437.72,437.76,1112.0,433.6488,433.837,433.6388,433.6785,1112.0
2024-05-17 11:55:00,437.65,437.67,437.48,437.5,990.0,433.5695,433.5893,433.4011,433.4209,990.0
2024-05-17 12:00:00,437.52,437.64,437.45,437.62,800.0,433.4407,433.5596,433.3714,433.5398,800.0
2024-05-17 12:05:00,437.61,437.72,437.5,437.69,1000.0,433.5299,433.6388,433.4209,433.6091,1000.0
2024-05-17 12:10:00,437.64,437.64,437.47,437.56,3401.0,433.5596,433.5596,433.3912,433.4803,3401.0
2024-05-17 12:15:00,437.56,437.97,437.52,437.91,4904.0,433.4803,433.8865,433.4407,433.8271,4904.0
2024-05-17 12:20:00,438.0,438.04,437.54,437.8,3417.0,433.9162,433.9559,433.4605,433.7181,3417.0
2024-05-17 12:25:00,437.8,437.8,437.52,437.52,1251.0,433.7181,433.7181,433.4407,433.4407,1251.0
2024-05-17 12:30:00,437.63,437.72,437.49,437.64,3658.0,433.5497,433.6388,433.411,433.5596,3658.0
2024-05-17 12:35:00,437.67,437.89,437.66,437.84,912.0,433.5893,433.8073,433.5794,433.7577,912.0
2024-05-17 12:40:00,437.8,437.8,437.76,437.76,400.0,433.7181,433.7181,433.6785,433.6785,400.0
2024-05-17 12:45:00,437.7,437.77,437.58,437.77,2996.0,433.619,433.6884,433.5002,433.6884,2996.0
2024-05-17 12:50:00,437.71,437.85,437.5,437.66,3798.0,433.6289,433.7676,433.4209,433.5794,3798.0
2024-05-17 12:55:00,437.61,437.89,437.61,437.83,913.0,433.5299,433.8073,433.5299,433.7478,913.0
2024-05-17 13:00:00,437.95,437.96,437.84,437.94,830.0,433.8667,433.8766,433.7577,433.8568,830.0
2024-05-17 13:05:00,437.82,437.91,437.76,437.91,1232.0,433.7379,433.8271,433.6785,433.8271,1232.0
2024-05-17 13:10:00,437.84,437.84,437.63,437.74,1600.0,433.7577,433.7577,433.5497,433.6587,1600.0
2024-05-17 13:15:00,437.74,437.77,437.57,437.63,5940.0,433.6587,433.6884,433.4902,433.5497,5940.0
2024-05-17 13:20:00,437.72,438.12,437.68,438.09,1211.0,433.6388,434.0351,433.5992,434.0054,1211.0
2024-05-17 13:25:00,438.02,438.04,437.95,438.01,1102.0,433.9361,433.9559,433.8667,433.9261,1102.0
2024-05-17 13:30:00,438.04,438.1,437.55,437.83,32931.0,433.9559,434.0153,433.4704,433.7478,32931.0
2024-05-17 13:35:00,437.87,438.42,437.87,438.42,2663.0,433.7874,434.3323,433.7874,434.3323,2663.0
2024-05-17 13:40:00,438.18,438.47,438.18,438.44,4954.0,434.0946,434.3819,434.0946,434.3521,4954.0
2024-05-17 13:45:00,438.42,438.56,438.28,438.56,2600.0,434.3323,434.471,434.1936,434.471,2600.0
2024-05-17 13:50:00,438.58,438.72,438.48,438.58,1812.0,434.4908,434.6295,434.3918,434.4908,1812.0
2024-05-17 13:55:00,438.66,438.72,438.56,438.68,2284.0,434.5701,434.6295,434.471,434.5899,2284.0
2024-05-17 14:00:00,438.68,438.78,438.61,438.69,4469.0,434.5899,434.689,434.5206,434.5998,4469.0
2024-05-17 14:05:00,438.71,438.88,438.59,438.87,1700.0,434.6196,434.788,434.5007,434.7781,1700.0
2024-05-17 14:10:00,438.81,438.81,438.51,438.59,3755.0,434.7187,434.7187,434.4215,434.5007,3755.0
2024-05-17 14:15:00,438.59,438.78,438.57,438.58,2950.0,434.5007,434.689,434.4809,434.4908,2950.0
2024-05-17 14:20:00,438.62,438.62,438.26,438.56,5207.0,434.5305,434.5305,434.1738,434.471,5207.0
2024-05-17 14:25:00,438.64,438.7,438.63,438.68,3242.0,434.5503,434.6097,434.5404,434.5899,3242.0
2024-05-17 14:30:00,438.68,438.96,438.68,438.81,2723.0,434.5899,434.8673,434.5899,434.7187,2723.0
2024-05-17 14:35:00,438.87,439.15,438.86,439.12,4350.0,434.7781,435.0555,434.7682,435.0258,4350.0
2024-05-17 14:40:00,439.2,439.2,438.73,438.81,3437.0,435.105,435.105,434.6394,434.7187,3437.0
2024-05-17 14:45:00,438.9,439.28,438.66,439.07,6261.0,434.8078,435.1843,434.5701,434.9763,6261.0
2024-05-17 14:50:00,439.15,439.32,439.0,439.32,2629.0,435.0555,435.2239,434.9069,435.2239,2629.0
2024-05-17 14:55:00,439.41,439.69,439.28,439.59,6781.0,435.3131,435.5905,435.1843,435.4914,6781.0
2024-05-17 15:00:00,439.22,439.98,439.22,439.75,5218.0,435.1249,435.8778,435.1249,435.6499,5218.0
2024-05-17 15:05:00,439.81,439.82,439.66,439.81,1949.0,435.7094,435.7193,435.5608,435.7094,1949.0
2024-05-17 15:10:00,439.73,439.85,439.5,439.65,2009.0,435.6301,435.749,435.4023,435.5509,2009.0
2024-05-17 15:15:00,439.68,439.73,439.65,439.67,825.0,435.5806,435.6301,435.5509,435.5707,825.0
2024-05-17 15:20:00,439.75,439.85,439.62,439.85,5472.0,435.6499,435.749,435.5211,435.749,5472.0
2024-05-17 15:25:00,439.83,440.19,439.78,440.19,6653.0,435.7292,436.0858,435.6796,436.0858,6653.0
2024-05-17 15:30:00,440.19,440.45,440.1,440.45,6648.0,436.0858,436.3434,435.9967,436.3434,6648.0
2024-05-17 15:35:00,440.39,440.77,440.39,440.59,22392.0,436.284,436.6604,436.284,436.4821,22392.0
2024-05-17 15:40:00,440.58,440.78,440.57,440.74,12336.0,436.4722,436.6703,436.4623,436.6307,12336.0
2024-05-17 15:45:00,440.74,441.12,440.68,441.07,22267.0,436.6307,437.0071,436.5713,436.9576,22267.0
2024-05-17 15:50:00,441.02,441.73,440.91,441.63,22826.0,436.9081,437.6115,436.7991,437.5124,22826.0
2024-05-17 15:55:00,441.6,442.1,441.4,442.05,63071.0,437.4827,437.978,437.2845,437.9285,63071.0
2024-05-20 09:30:00,439.54,441.57,438.73,439.77,26199.0,435.4419,437.453,434.6394,435.6697,26199.0
2024-05-20 09:35:00,439.28,439.94,438.66,439.0,3445.0,435.1843,435.8381,434.5701,434.9069,3445.0
2024-05-20 09:40:00,439.2,439.43,438.83,439.43,7097.0,435.105,435.3329,434.7385,435.3329,7097.0
2024-05-20 09:45:00,439.81,440.78,439.53,440.78,2004.0,435.7094,436.6703,435.432,436.6703,2004.0
2024-05-20 09:50:00,440.84,441.4,440.32,440.32,3678.0,436.7298,437.2845,436.2146,436.2146,3678.0
2024-05-20 09:55:00,440.19,440.5,439.83,439.96,1705.0,436.0858,436.3929,435.7292,435.858,1705.0
2024-05-20 10:00:00,440.15,440.3,439.61,439.8,3691.0,436.0462,436.1948,435.5112,435.6995,3691.0
2024-05-20 10:05:00,439.93,440.02,439.76,439.99,2204.0,435.8282,435.9174,435.6598,435.8877,2204.0
2024-05-20 10:10:00,440.02,440.26,439.97,440.17,1976.0,435.9174,436.1552,435.8679,436.066,1976.0
2024-05-20 10:15:00,440.14,440.66,440.14,440.16,2593.0,436.0363,436.5514,436.0363,436.0561,2593.0
2024-05-20 10:20:00,440.05,440.18,439.78,439.78,1912.0,435.9471,436.0759,435.6796,435.6796,1912.0
2024-05-20 10:25:00,439.7,439.92,439.64,439.92,3810.0,435.6004,435.8183,435.5409,435.8183,3810.0
2024-05-20 10:30:00,439.71,439.87,439.66,439.7,1675.0,435.6103,435.7688,435.5608,435.6004,1675.0
2024-05-20 10:35:00,439.55,439.84,439.55,439.61,1936.0,435.4518,435.7391,435.4518,435.5112,1936.0
2024-05-20 10:40:00,439.73,439.85,439.66,439.85,2697.0,435.6301,435.749,435.5608,435.749,2697.0
2024-05-20 10:45:00,439.88,439.93,439.81,439.85,600.0,435.7787,435.8282,435.7094,435.749,600.0
2024-05-20 10:50:00,439.72,439.76,439.35,439.71,7472.0,435.6202,435.6598,435.2537,435.6103,7472.0
2024-05-20 10:55:00,439.55,440.0,439.44,439.99,3284.0,435.4518,435.8976,435.3428,435.8877,3284.0
2024-05-20 11:00:00,439.76,439.76,439.7,439.7,500.0,435.6598,435.6598,435.6004,435.6004,500.0
2024-05-20 11:05:00,439.72,439.86,439.62,439.62,1003.0,435.6202,435.7589,435.5211,435.5211,1003.0
2024-05-20 11:10:00,439.85,439.91,439.64,439.91,2524.0,435.749,435.8084,435.5409,435.8084,2524.0
2024-05-20 11:15:00,439.89,439.89,439.73,439.76,1213.0,435.7886,435.7886,435.6301,435.6598,1213.0
2024-05-20 11:20:00,439.62,439.74,439.62,439.68,1101.0,435.5211,435.64,435.5211,435.5806,1101.0
2024-05-20 11:25:00,439.77,439.77,439.56,439.65,1451.0,435.6697,435.6697,435.4617,435.5509,1451.0
2024-05-20 11:30:00,439.72,440.07,439.7,439.89,2514.0,435.6202,435.9669,435.6004,435.7886,2514.0
2024-05-20 11:35:00,439.9,440.07,439.9,440.0,1203.0,435.7985,435.9669,435.7985,435.8976,1203.0
2024-05-20 11:40:00,440.0,440.0,439.86,439.88,883.0,435.8976,435.8976,435.7589,435.7787,883.0
2024-05-20 11:45:00,439.8,439.8,439.56,439.6,2252.0,435.6995,435.6995,435.4617,435.5013,2252.0
2024-05-20 11:50:00,439.63,439.71,439.63,439.68,1480.0,435.531,435.6103,435.531,435.5806,1480.0
2024-05-20 11:55:00,439.76,439.84,439.62,439.71,3007.0,435.6598,435.7391,435.5211,435.6103,3007.0
2024-05-20 12:00:00,439.81,439.88,439.75,439.85,1486.0,435.7094,435.7787,435.6499,435.749,1486.0
2024-05-20 12:05:00,439.85,439.86,439.67,439.68,1249.0,435.749,435.7589,435.5707,435.5806,1249.0
2024-05-20 12:10:00,439.59,439.59,439.12,439.36,10858.0,435.4914,435.4914,435.0258,435.2636,10858.0
2024-05-20 12:15:00,439.44,439.44,439.0,439.14,1944.0,435.3428,435.3428,434.9069,435.0456,1944.0
2024-05-20 12:20:00,439.13,439.52,439.1,439.46,3739.0,435.0357,435.4221,435.006,435.3626,3739.0
2024-05-20 12:25:00,439.43,439.5,439.4,439.43,1394.0,435.3329,435.4023,435.3032,435.3329,1394.0
2024-05-20 12:30:00,439.41,439.52,439.34,439.48,3208.0,435.3131,435.4221,435.2437,435.3824,3208.0
2024-05-20 12:35:00,439.55,439.71,439.55,439.71,1361.0,435.4518,435.6103,435.4518,435.6103,1361.0
2024-05-20 12:40:00,439.68,440.15,439.68,440.01,3888.0,435.5806,436.0462,435.5806,435.9075,3888.0
2024-05-20 12:45:00,439.85,439.85,439.58,439.67,1553.0,435.749,435.749,435.4815,435.5707,1553.0
2024-05-20 12:50:00,439.65,439.71,439.57,439.71,1495.0,435.5509,435.6103,435.4716,435.6103,1495.0
2024-05-20 12:55:00,439.67,439.75,439.65,439.75,1112.0,435.5707,435.6499,435.5509,435.6499,1112.0
2024-05-20 13:00:00,439.68,439.71,439.68,439.71,1031.0,435.5806,435.6103,435.5806,435.6103,1031.0
2024-05-20 13:05:00,439.62,439.92,439.62,439.71,2157.0,435.5211,435.8183,435.5211,435.6103,2157.0
2024-05-20 13:10:00,439.65,439.69,439.63,439.69,6944.0,435.5509,435.5905,435.531,435.5905,6944.0
2024-05-20 13:15:00,439.69,439.76,439.4,439.4,5359.0,435.5905,435.6598,435.3032,435.3032,5359.0
2024-05-20 13:20:00,439.39,439.39,439.21,439.22,1355.0,435.2933,435.2933,435.115,435.1249,1355.0
2024-05-20 13:25:00,439.16,439.42,439.11,439.36,4166.0,435.0654,435.323,435.0159,435.2636,4166.0
2024-05-20 13:30:00,439.36,439.56,439.36,439.56,1678.0,435.2636,435.4617,435.2636,435.4617,1678.0
2024-05-20 13:35:00,439.76,439.76,439.42,439.74,6761.0,435.6598,435.6598,435.323,435.64,6761.0
2024-05-20 13:40:00,439.85,440.0,439.83,439.84,1018.0,435.749,435.8976,435.7292,435.7391,1018.0
2024-05-20 13:45:00,439.87,439.87,439.79,439.86,3148.0,435.7688,435.7688,435.6895,435.7589,3148.0
2024-05-20 13:50:00,439.77,440.17,439.76,440.17,6053.0,435.6697,436.066,435.6598,436.066,6053.0
2024-05-20 13:55:00,440.15,440.21,440.01,440.17,4538.0,436.0462,436.1056,435.9075,436.066,4538.0
2024-05-20 14:00:00,440.11,440.18,439.7,439.74,3910.0,436.0066,436.0759,435.6004,435.64,3910.0
2024-05-20 14:05:00,439.81,439.81,439.24,439.47,2027.0,435.7094,435.7094,435.1447,435.3725,2027.0
2024-05-20 14:10:00,439.46,439.56,439.25,439.35,1151.0,435.3626,435.4617,435.1546,435.2537,1151.0
2024-05-20 14:15:00,439.31,439.33,439.1,439.27,2399.0,435.214,435.2338,435.006,435.1744,2399.0
2024-05-20 14:20:00,439.28,439.41,439.16,439.35,2332.0,435.1843,435.3131,435.0654,435.2537,2332.0
2024-05-20 14:25:00,439.53,439.53,439.31,439.44,867.0,435.432,435.432,435.214,435.3428,867.0
2024-05-20 14:30:00,439.41,439.53,439.39,439.53,1654.0,435.3131,435.432,435.2933,435.432,1654.0
2024-05-20 14:35:00,439.58,439.58,439.35,439.35,535.0,435.4815,435.4815,435.2537,435.2537,535.0
2024-05-20 14:40:00,439.46,439.52,439.37,439.47,1354.0,435.3626,435.4221,435.2735,435.3725,1354.0
2024-05-20 14:45:00,439.41,439.44,439.28,439.36,1702.0,435.3131,435.3428,435.1843,435.2636,1702.0
2024-05-20 14:50:00,439.37,439.37,439.09,439.17,1682.0,435.2735,435.2735,434.9961,435.0753,1682.0
2024-05-20 14:55:00,438.8,438.92,438.75,438.84,1733.0,434.7088,434.8277,434.6592,434.7484,1733.0
2024-05-20 15:00:00,438.86,438.89,438.52,438.52,2821.0,434.7682,434.7979,434.4314,434.4314,2821.0
2024-05-20 15:05:00,438.42,438.62,438.32,438.62,2738.0,434.3323,434.5305,434.2333,434.5305,2738.0
2024-05-20 15:10:00,438.65,438.66,438.31,438.59,1567.0,434.5602,434.5701,434.2233,434.5007,1567.0
2024-05-20 15:15:00,438.69,438.73,438.37,438.37,1954.0,434.5998,434.6394,434.2828,434.2828,1954.0
2024-05-20 15:20:00,438.36,438.36,437.91,437.91,1388.0,434.2729,434.2729,433.8271,433.8271,1388.0
2024-05-20 15:25:00,437.94,438.18,437.79,438.18,2318.0,433.8568,434.0946,433.7082,434.0946,2318.0
2024-05-20 15:30:00,438.18,438.27,437.94,437.94,2495.0,434.0946,434.1837,433.8568,433.8568,2495.0
2024-05-20 15:35:00,437.94,438.31,437.8,438.28,4976.0,433.8568,434.2233,433.7181,434.1936,4976.0
2024-05-20 15:40:00,438.29,438.29,437.6,437.66,3278.0,434.2035,434.2035,433.52,433.5794,3278.0
2024-05-20 15:45:00,437.56,437.58,437.15,437.38,7963.0,433.4803,433.5002,433.0742,433.302,7963.0
2024-05-20 15:50:00,437.31,437.57,437.04,437.56,16275.0,433.2327,433.4902,432.9652,433.4803,16275.0
2024-05-20 15:55:00,437.64,437.91,437.0,437.89,41415.0,433.5596,433.8271,432.9256,433.8073,41415.0
2024-05-21 09:30:00,437.74,437.74,436.9,437.61,17100.0,433.6587,433.6587,432.8265,433.5299,17100.0
2024-05-21 09:35:00,438.41,438.56,437.48,437.53,4142.0,434.3224,434.471,433.4011,433.4506,4142.0
2024-05-21 09:40:00,437.54,438.61,437.53,437.7,3546.0,433.4605,434.5206,433.4506,433.619,3546.0
2024-05-21 09:45:00,437.69,437.97,437.4,437.97,6657.0,433.6091,433.8865,433.3218,433.8865,6657.0
2024-05-21 09:50:00,437.66,437.97,437.47,437.47,2545.0,433.5794,433.8865,433.3912,433.3912,2545.0
2024-05-21 09:55:00,437.71,438.08,437.22,437.44,6639.0,433.6289,433.9955,433.1435,433.3615,6639.0
2024-05-21 10:00:00,437.5,438.54,437.44,438.54,2773.0,433.4209,434.4512,433.3615,434.4512,2773.0
2024-05-21 10:05:00,438.53,438.64,438.18,438.22,1149.0,434.4413,434.5503,434.0946,434.1342,1149.0
2024-05-21 10:10:00,438.29,438.97,438.22,438.77,2072.0,434.2035,434.8772,434.1342,434.6791,2072.0
2024-05-21 10:15:00,438.55,438.55,438.34,438.34,400.0,434.4611,434.4611,434.2531,434.2531,400.0
2024-05-21 10:20:00,438.3,438.3,438.1,438.13,2285.0,434.2134,434.2134,434.0153,434.045,2285.0
2024-05-21 10:25:00,438.11,438.17,437.76,437.84,2463.0,434.0252,434.0847,433.6785,433.7577,2463.0
2024-05-21 10:30:00,437.85,437.88,437.68,437.7,1640.0,433.7676,433.7974,433.5992,433.619,1640.0
2024-05-21 10:35:00,437.59,438.2,437.59,438.2,2256.0,433.5101,434.1144,433.5101,434.1144,2256.0
2024-05-21 10:40:00,438.29,438.33,438.07,438.07,3750.0,434.2035,434.2432,433.9856,433.9856,3750.0
2024-05-21 10:45:00,438.14,438.14,437.92,438.1,592.0,434.0549,434.0549,433.837,434.0153,592.0
2024-05-21 10:50:00,438.12,438.13,437.97,438.13,407.0,434.0351,434.045,433.8865,434.045,407.0
2024-05-21 10:55:00,438.0,438.55,437.84,438.43,3648.0,433.9162,434.4611,433.7577,434.3422,3648.0
2024-05-21 11:00:00,438.42,438.77,438.41,438.77,2811.0,434.3323,434.6791,434.3224,434.6791,2811.0
2024-05-21 11:05:00,438.66,438.91,438.6,438.74,5363.0,434.5701,434.8178,434.5106,434.6493,5363.0
2024-05-21 11:10:00,438.7,438.95,438.04,438.04,16370.0,434.6097,434.8574,433.9559,433.9559,16370.0
2024-05-21 11:15:00,438.13,438.55,438.12,438.41,2396.0,434.045,434.4611,434.0351,434.3224,2396.0
2024-05-21 11:20:00,438.6,438.6,438.45,438.45,708.0,434.5106,434.5106,434.362,434.362,708.0
2024-05-21 11:25:00,438.27,438.35,438.24,438.35,700.0,434.1837,434.263,434.154,434.263,700.0
2024-05-21 11:30:00,438.2,438.98,438.2,438.85,3306.0,434.1144,434.8871,434.1144,434.7583,3306.0
2024-05-21 11:35:00,438.99,439.04,438.8,438.85,1200.0,434.897,434.9465,434.7088,434.7583,1200.0
2024-05-21 11:40:00,438.9,439.02,438.83,438.9,600.0,434.8078,434.9267,434.7385,434.8078,600.0
2024-05-21 11:45:00,438.9,439.12,438.9,439.07,998.0,434.8078,435.0258,434.8078,434.9763,998.0
2024-05-21 11:50:00,439.13,439.42,439.13,439.4,1002.0,435.0357,435.323,435.0357,435.3032,1002.0
2024-05-21 11:55:00,439.46,439.46,439.16,439.23,1890.0,435.3626,435.3626,435.0654,435.1348,1890.0
2024-05-21 12:00:00,439.19,439.48,439.13,439.41,2484.0,435.0951,435.3824,435.0357,435.3131,2484.0
2024-05-21 12:05:00,439.32,440.14,439.32,440.07,9088.0,435.2239,436.0363,435.2239,435.9669,9088.0
2024-05-21 12:10:00,439.97,439.97,439.49,439.71,15097.0,435.8679,435.8679,435.3923,435.6103,15097.0
2024-05-21 12:15:00,439.77,440.18,439.76,440.18,500.0,435.6697,436.0759,435.6598,436.0759,500.0
2024-05-21 12:20:00,440.06,440.19,440.02,440.02,900.0,435.957,436.0858,435.9174,435.9174,900.0
2024-05-21 12:25:00,439.92,440.11,439.92,440.1,1543.0,435.8183,436.0066,435.8183,435.9967,1543.0
2024-05-21 12:30:00,440.18,440.37,440.07,440.32,800.0,436.0759,436.2641,435.9669,436.2146,800.0
2024-05-21 12:35:00,440.14,440.15,439.96,440.0,1467.0,436.0363,436.0462,435.858,435.8976,1467.0
2024-05-21 12:40:00,440.0,440.13,439.78,439.78,900.0,435.8976,436.0264,435.6796,435.6796,900.0
2024-05-21 12:45:00,439.91,439.91,439.44,439.58,1519.0,435.8084,435.8084,435.3428,435.4815,1519.0
2024-05-21 12:50:00,439.55,440.14,439.55,440.14,1207.0,435.4518,436.0363,435.4518,436.0363,1207.0
2024-05-21 12:55:00,440.12,440.12,439.88,439.88,500.0,436.0165,436.0165,435.7787,435.7787,500.0
2024-05-21 13:00:00,439.75,440.19,439.75,440.18,1336.0,435.6499,436.0858,435.6499,436.0759,1336.0
2024-05-21 13:05:00,440.2,440.64,440.2,440.64,800.0,436.0957,436.5316,436.0957,436.5316,800.0
2024-05-21 13:10:00,440.32,440.32,440.03,440.14,600.0,436.2146,436.2146,435.9273,436.0363,600.0
2024-05-21 13:15:00,440.32,440.62,440.3,440.62,1105.0,436.2146,436.5118,436.1948,436.5118,1105.0
2024-05-21 13:20:00,440.66,440.69,440.66,440.68,344.0,436.5514,436.5812,436.5514,436.5713,344.0
2024-05-21 13:25:00,440.72,441.12,440.72,440.8,1882.0,436.6109,437.0071,436.6109,436.6901,1882.0
2024-05-21 13:30:00,441.04,441.04,440.8,440.81,304.0,436.9279,436.9279,436.6901,436.7,304.0
2024-05-21 13:35:00,441.09,441.18,440.75,441.13,3007.0,436.9774,437.0666,436.6406,437.0171,3007.0
2024-05-21 13:40:00,441.13,441.19,441.01,441.08,1323.0,437.0171,437.0765,436.8982,436.9675,1323.0
2024-05-21 13:45:00,441.1,441.14,440.88,441.14,4235.0,436.9873,437.027,436.7694,437.027,4235.0
2024-05-21 13:50:00,441.09,441.22,440.97,441.12,700.0,436.9774,437.1062,436.8585,437.0071,700.0
2024-05-21 13:55:00,441.1,441.23,441.05,441.05,421.0,436.9873,437.1161,436.9378,436.9378,421.0
2024-05-21 14:00:00,441.13,441.13,440.41,440.41,1450.0,437.0171,437.0171,436.3038,436.3038,1450.0
2024-05-21 14:05:00,440.48,440.63,440.38,440.59,1080.0,436.3731,436.5217,436.274,436.4821,1080.0
2024-05-21 14:10:00,440.65,440.65,440.4,440.4,600.0,436.5415,436.5415,436.2939,436.2939,600.0
2024-05-21 14:15:00,440.56,440.73,440.5,440.56,600.0,436.4524,436.6208,436.3929,436.4524,600.0
2024-05-21 14:20:00,440.75,440.76,440.61,440.69,1218.0,436.6406,436.6505,436.5019,436.5812,1218.0
2024-05-21 14:25:00,440.73,440.93,440.73,440.92,1298.0,436.6208,436.8189,436.6208,436.809,1298.0
2024-05-21 14:30:00,440.91,441.08,440.82,441.05,1521.0,436.7991,436.9675,436.7099,436.9378,1521.0
2024-05-21 14:35:00,440.98,441.05,440.69,440.73,11524.0,436.8685,436.9378,436.5812,436.6208,11524.0
2024-05-21 14:40:00,440.68,440.68,440.26,440.27,1822.0,436.5713,436.5713,436.1552,436.1651,1822.0
2024-05-21 14:45:00,440.31,440.31,440.08,440.22,2201.0,436.2047,436.2047,435.9768,436.1155,2201.0
2024-05-21 14:50:00,440.22,440.42,440.0,440.31,12623.0,436.1155,436.3137,435.8976,436.2047,12623.0
2024-05-21 14:55:00,440.26,440.26,440.06,440.08,2479.0,436.1552,436.1552,435.957,435.9768,2479.0
2024-05-21 15:00:00,440.05,440.21,440.03,440.04,1409.0,435.9471,436.1056,435.9273,435.9372,1409.0
2024-05-21 15:05:00,440.02,440.1,439.93,440.01,2367.0,435.9174,435.9967,435.8282,435.9075,2367.0
2024-05-21 15:10:00,440.07,440.46,440.07,440.36,5049.0,435.9669,436.3533,435.9669,436.2542,5049.0
2024-05-21 15:15:00,440.18,440.32,439.91,440.24,2653.0,436.0759,436.2146,435.8084,436.1354,2653.0
2024-05-21 15:20:00,440.29,440.29,440.02,440.02,28261.0,436.1849,436.1849,435.9174,435.9174,28261.0
2024-05-21 15:25:00,440.07,440.21,439.86,440.21,1500.0,435.9669,436.1056,435.7589,436.1056,1500.0
2024-05-21 15:30:00,440.19,440.25,440.07,440.25,2785.0,436.0858,436.1453,435.9669,436.1453,2785.0
2024-05-21 15:35:00,440.56,440.56,440.3,440.46,1100.0,436.4524,436.4524,436.1948,436.3533,1100.0
2024-05-21 15:40:00,440.2,440.29,439.94,440.05,2925.0,436.0957,436.1849,435.8381,435.9471,2925.0
2024-05-21 15:45:00,439.98,439.99,439.41,439.77,9206.0,435.8778,435.8877,435.3131,435.6697,9206.0
2024-05-21 15:50:00,439.82,440.0,439.69,439.95,11524.0,435.7193,435.8976,435.5905,435.8481,11524.0
2024-05-21 15:55:00,439.95,440.18,439.8,440.17,39616.0,435.8481,436.0759,435.6995,436.066,39616.0
2024-05-22 09:30:00,439.84,441.19,439.37,440.93,21699.0,435.7391,437.0765,435.2735,436.8189,21699.0
2024-05-22 09:35:00,441.72,441.72,440.06,440.44,5231.0,437.6016,437.6016,435.957,436.3335,5231.0
2024-05-22 09:40:00,440.61,441.17,440.32,440.72,4439.0,436.5019,437.0567,436.2146,436.6109,4439.0
2024-05-22 09:45:00,441.13,441.27,440.61,440.93,5757.0,437.0171,437.1557,436.5019,436.8189,5757.0
2024-05-22 09:50:00,441.26,441.57,440.92,440.93,4235.0,437.1458,437.453,436.809,436.8189,4235.0
2024-05-22 09:55:00,440.84,441.29,440.75,440.96,2920.0,436.7298,437.1756,436.6406,436.8486,2920.0
2024-05-22 10:00:00,441.55,442.16,440.55,441.22,4788.0,437.4331,438.0375,436.4425,437.1062,4788.0
2024-05-22 10:05:00,441.84,442.42,441.61,442.1,4334.0,437.7204,438.295,437.4926,437.978,4334.0
2024-05-22 10:10:00,442.35,442.62,442.0,442.0,3144.0,438.2257,438.4932,437.8789,437.8789,3144.0
2024-05-22 10:15:00,441.96,442.0,441.28,441.28,1155.0,437.8393,437.8789,437.1657,437.1657,1155.0
2024-05-22 10:20:00,441.2,441.2,440.96,441.06,816.0,437.0864,437.0864,436.8486,436.9477,816.0
2024-05-22 10:25:00,441.27,441.63,440.85,441.63,3344.0,437.1557,437.5124,436.7397,437.5124,3344.0
2024-05-22 10:30:00,441.58,441.98,441.13,441.76,4234.0,437.4629,437.8591,437.0171,437.6412,4234.0
2024-05-22 10:35:00,441.68,441.82,441.49,441.5,1383.0,437.5619,437.7006,437.3737,437.3836,1383.0
2024-05-22 10:40:00,441.45,441.5,441.27,441.28,1623.0,437.3341,437.3836,437.1557,437.1657,1623.0
2024-05-22 10:45:00,441.55,441.55,441.34,441.55,1832.0,437.4331,437.4331,437.2251,437.4331,1832.0
2024-05-22 10:50:00,441.74,441.74,441.46,441.73,2334.0,437.6214,437.6214,437.344,437.6115,2334.0
2024-05-22 10:55:00,441.66,442.03,441.66,442.03,3005.0,437.5421,437.9087,437.5421,437.9087,3005.0
2024-05-22 11:00:00,441.82,441.97,441.64,441.79,4835.0,437.7006,437.8492,437.5223,437.6709,4835.0
2024-05-22 11:05:00,441.7,441.7,441.3,441.48,816.0,437.5817,437.5817,437.1855,437.3638,816.0
2024-05-22 11:10:00,441.65,441.9,441.65,441.9,1184.0,437.5322,437.7799,437.5322,437.7799,1184.0
2024-05-22 11:15:00,441.9,442.19,441.23,441.34,2046.0,437.7799,438.0672,437.1161,437.2251,2046.0
2024-05-22 11:20:00,441.19,441.39,440.96,440.96,1058.0,437.0765,437.2746,436.8486,436.8486,1058.0
2024-05-22 11:25:00,440.95,441.0,440.78,440.88,2483.0,436.8387,436.8883,436.6703,436.7694,2483.0
2024-05-22 11:30:00,440.68,440.84,440.47,440.47,1951.0,436.5713,436.7298,436.3632,436.3632,1951.0
2024-05-22 11:35:00,440.33,440.48,440.2,440.2,2241.0,436.2245,436.3731,436.0957,436.0957,2241.0
2024-05-22 11:40:00,440.51,440.79,440.51,440.79,806.0,436.4028,436.6802,436.4028,436.6802,806.0
2024-05-22 11:45:00,440.74,441.1,440.64,440.86,1048.0,436.6307,436.9873,436.5316,436.7496,1048.0
2024-05-22 11:50:00,440.86,440.86,440.43,440.62,1400.0,436.7496,436.7496,436.3236,436.5118,1400.0
2024-05-22 11:55:00,440.9,440.9,440.74,440.86,1148.0,436.7892,436.7892,436.6307,436.7496,1148.0
2024-05-22 12:00:00,440.87,440.87,440.87,440.87,111.0,436.7595,436.7595,436.7595,436.7595,111.0
2024-05-22 12:05:00,440.67,440.93,440.67,440.93,515.0,436.5613,436.8189,436.5613,436.8189,515.0
2024-05-22 12:10:00,441.06,441.06,441.06,441.06,150.0,436.9477,436.9477,436.9477,436.9477,150.0
2024-05-22 12:15:00,441.06,441.06,440.79,440.79,2694.0,436.9477,436.9477,436.6802,436.6802,2694.0
2024-05-22 12:20:00,440.8,440.87,440.69,440.86,1422.0,436.6901,436.7595,436.5812,436.7496,1422.0
2024-05-22 12:25:00,440.88,440.88,440.65,440.74,1671.0,436.7694,436.7694,436.5415,436.6307,1671.0
2024-05-22 12:30:00,440.74,440.78,440.4,440.68,1983.0,436.6307,436.6703,436.2939,436.5713,1983.0
2024-05-22 12:35:00,440.78,440.78,440.77,440.78,200.0,436.6703,436.6703,436.6604,436.6703,200.0
2024-05-22 12:40:00,440.5,440.99,440.5,440.9,1559.0,436.3929,436.8784,436.3929,436.7892,1559.0
2024-05-22 12:45:00,440.89,440.89,440.89,440.89,236.0,436.7793,436.7793,436.7793,436.7793,236.0
2024-05-22 12:50:00,440.78,440.9,440.78,440.9,200.0,436.6703,436.7892,436.6703,436.7892,200.0
2024-05-22 12:55:00,440.85,440.92,440.72,440.89,600.0,436.7397,436.809,436.6109,436.7793,600.0
2024-05-22 13:00:00,440.85,441.17,440.73,441.03,2159.0,436.7397,437.0567,436.6208,436.918,2159.0
2024-05-22 13:05:00,441.21,441.22,440.77,440.83,1328.0,437.0963,437.1062,436.6604,436.7199,1328.0
2024-05-22 13:10:00,440.78,440.97,440.77,440.81,917.0,436.6703,436.8585,436.6604,436.7,917.0
2024-05-22 13:15:00,441.01,441.22,441.01,441.22,714.0,436.8982,437.1062,436.8982,437.1062,714.0
2024-05-22 13:20:00,440.97,441.14,440.61,440.94,1343.0,436.8585,437.027,436.5019,436.8288,1343.0
2024-05-22 13:25:00,440.65,440.69,440.64,440.69,430.0,436.5415,436.5812,436.5316,436.5812,430.0
2024-05-22 13:30:00,440.71,440.71,440.6,440.61,200.0,436.601,436.601,436.492,436.5019,200.0
2024-05-22 13:35:00,440.53,440.53,440.17,440.25,1125.0,436.4226,436.4226,436.066,436.1453,1125.0
2024-05-22 13:40:00,440.28,440.31,440.08,440.13,470.0,436.175,436.2047,435.9768,436.0264,470.0
2024-05-22 13:45:00,440.03,440.21,440.02,440.21,200.0,435.9273,436.1056,435.9174,436.1056,200.0
2024-05-22 13:50:00,440.22,440.29,440.06,440.07,797.0,436.1155,436.1849,435.957,435.9669,797.0
2024-05-22 13:55:00,440.17,440.36,440.17,440.36,530.0,436.066,436.2542,436.066,436.2542,530.0
2024-05-22 14:00:00,440.35,440.35,439.38,439.38,2401.0,436.2443,436.2443,435.2834,435.2834,2401.0
2024-05-22 14:05:00,439.43,439.93,439.42,439.89,3589.0,435.3329,435.8282,435.323,435.7886,3589.0
2024-05-22 14:10:00,439.5,439.72,439.35,439.4,2597.0,435.4023,435.6202,435.2537,435.3032,2597.0
2024-05-22 14:15:00,439.29,439.29,439.15,439.16,602.0,435.1942,435.1942,435.0555,435.0654,602.0
2024-05-22 14:20:00,439.25,439.25,438.57,438.57,3000.0,435.1546,435.1546,434.4809,434.4809,3000.0
2024-05-22 14:25:00,438.67,439.04,438.65,438.73,36064.0,434.58,434.9465,434.5602,434.6394,36064.0
2024-05-22 14:30:00,438.71,439.23,438.7,439.23,1100.0,434.6196,435.1348,434.6097,435.1348,1100.0
2024-05-22 14:35:00,439.15,439.65,439.01,439.65,2080.0,435.0555,435.5509,434.9168,435.5509,2080.0
2024-05-22 14:40:00,439.65,439.83,439.49,439.66,919.0,435.5509,435.7292,435.3923,435.5608,919.0
2024-05-22 14:45:00,439.77,440.02,439.6,440.0,815.0,435.6697,435.9174,435.5013,435.8976,815.0
2024-05-22 14:50:00,439.89,440.02,439.79,439.94,1712.0,435.7886,435.9174,435.6895,435.8381,1712.0
2024-05-22 14:55:00,439.75,439.85,439.54,439.83,6730.0,435.6499,435.749,435.4419,435.7292,6730.0
2024-05-22 15:00:00,439.83,439.85,439.35,439.74,7209.0,435.7292,435.749,435.2537,435.64,7209.0
2024-05-22 15:05:00,439.72,440.04,439.71,440.04,951.0,435.6202,435.9372,435.6103,435.9372,951.0
2024-05-22 15:10:00,439.85,439.85,439.66,439.8,13329.0,435.749,435.749,435.5608,435.6995,13329.0
2024-05-22 15:15:00,439.79,439.95,439.46,439.51,2180.0,435.6895,435.8481,435.3626,435.4122,2180.0
2024-05-22 15:20:00,439.49,440.23,439.49,440.05,3563.0,435.3923,436.1254,435.3923,435.9471,3563.0
2024-05-22 15:25:00,440.06,440.22,440.06,440.22,2550.0,435.957,436.1155,435.957,436.1155,2550.0
2024-05-22 15:30:00,440.39,441.33,440.32,440.86,2803.0,436.284,437.2152,436.2146,436.7496,2803.0
2024-05-22 15:35:00,440.65,440.81,440.64,440.7,4145.0,436.5415,436.7,436.5316,436.5911,4145.0
2024-05-22 15:40:00,440.69,440.73,440.44,440.47,7845.0,436.5812,436.6208,436.3335,436.3632,7845.0
2024-05-22 15:45:00,440.54,440.8,440.44,440.49,27193.0,436.4326,436.6901,436.3335,436.383,27193.0
2024-05-22 15:50:00,440.49,441.25,440.41,441.25,28745.0,436.383,437.1359,436.3038,437.1359,28745.0
2024-05-22 15:55:00,441.24,442.43,441.24,442.41,41809.0,437.126,438.3049,437.126,438.2851,41809.0
2024-05-23 09:30:00,441.13,441.13,438.88,438.88,17321.0,437.0171,437.0171,434.788,434.788,17321.0
2024-05-23 09:35:00,438.94,440.3,438.44,440.23,4508.0,434.8475,436.1948,434.3521,436.1254,4508.0
2024-05-23 09:40:00,439.91,440.67,439.8,439.96,5803.0,435.8084,436.5613,435.6995,435.858,5803.0
2024-05-23 09:45:00,439.52,439.98,439.11,439.23,1770.0,435.4221,435.8778,435.0159,435.1348,1770.0
2024-05-23 09:50:00,438.86,439.18,438.66,438.98,1531.0,434.7682,435.0852,434.5701,434.8871,1531.0
2024-05-23 09:55:00,438.88,439.74,438.86,439.74,6314.0,434.788,435.64,434.7682,435.64,6314.0
2024-05-23 10:00:00,439.99,439.99,438.51,439.5,4690.0,435.8877,435.8877,434.4215,435.4023,4690.0
2024-05-23 10:05:00,439.42,439.92,439.4,439.92,3702.0,435.323,435.8183,435.3032,435.8183,3702.0
2024-05-23 10:10:00,439.91,440.11,439.72,440.1,2678.0,435.8084,436.0066,435.6202,435.9967,2678.0
2024-05-23 10:15:00,440.25,440.41,439.09,439.09,4220.0,436.1453,436.3038,434.9961,434.9961,4220.0
2024-05-23 10:20:00,439.4,439.4,438.37,438.5,3682.0,435.3032,435.3032,434.2828,434.4116,3682.0
2024-05-23 10:25:00,438.39,438.6,438.13,438.52,3316.0,434.3026,434.5106,434.045,434.4314,3316.0
2024-05-23 10:30:00,438.49,438.49,437.83,437.85,1497.0,434.4017,434.4017,433.7478,433.7676,1497.0
2024-05-23 10:35:00,438.04,438.38,437.9,438.38,1462.0,433.9559,434.2927,433.8172,434.2927,1462.0
2024-05-23 10:40:00,438.5,438.5,437.81,438.02,1866.0,434.4116,434.4116,433.728,433.9361,1866.0
2024-05-23 10:45:00,437.89,438.0,437.28,437.29,4458.0,433.8073,433.9162,433.203,433.2129,4458.0
2024-05-23 10:50:00,437.14,437.76,436.62,436.8,11404.0,433.0643,433.6785,432.5491,432.7274,11404.0
2024-05-23 10:55:00,436.74,437.18,436.41,436.51,9498.0,432.668,433.1039,432.3411,432.4401,9498.0
2024-05-23 11:00:00,436.3,437.11,436.3,437.11,4276.0,432.2321,433.0345,432.2321,433.0345,4276.0
2024-05-23 11:05:00,437.17,438.0,437.01,437.88,2586.0,433.094,433.9162,432.9355,433.7974,2586.0
2024-05-23 11:10:00,438.04,438.33,437.74,438.27,1987.0,433.9559,434.2432,433.6587,434.1837,1987.0
2024-05-23 11:15:00,438.24,438.36,437.91,438.16,3356.0,434.154,434.2729,433.8271,434.0747,3356.0
2024-05-23 11:20:00,438.16,438.52,438.16,438.52,1282.0,434.0747,434.4314,434.0747,434.4314,1282.0
2024-05-23 11:25:00,438.61,438.63,438.38,438.47,2273.0,434.5206,434.5404,434.2927,434.3819,2273.0
2024-05-23 11:30:00,438.31,438.5,437.86,438.09,2300.0,434.2233,434.4116,433.7775,434.0054,2300.0
2024-05-23 11:35:00,438.13,438.32,437.79,438.12,2222.0,434.045,434.2333,433.7082,434.0351,2222.0
2024-05-23 11:40:00,437.98,438.44,437.9,438.38,2698.0,433.8964,434.3521,433.8172,434.2927,2698.0
2024-05-23 11:45:00,438.25,438.26,438.05,438.06,1326.0,434.1639,434.1738,433.9658,433.9757,1326.0
2024-05-23 11:50:00,438.1,438.14,437.98,438.1,902.0,434.0153,434.0549,433.8964,434.0153,902.0
2024-05-23 11:55:00,438.3,438.3,438.06,438.16,1117.0,434.2134,434.2134,433.9757,434.0747,1117.0
2024-05-23 12:00:00,438.08,438.34,438.08,438.2,1189.0,433.9955,434.2531,433.9955,434.1144,1189.0
2024-05-23 12:05:00,438.18,438.18,438.08,438.08,852.0,434.0946,434.0946,433.9955,433.9955,852.0
2024-05-23 12:10:00,438.2,438.26,437.97,438.26,1480.0,434.1144,434.1738,433.8865,434.1738,1480.0
2024-05-23 12:15:00,438.26,438.26,438.05,438.21,1423.0,434.1738,434.1738,433.9658,434.1243,1423.0
2024-05-23 12:20:00,438.09,438.37,438.08,438.32,700.0,434.0054,434.2828,433.9955,434.2333,700.0
2024-05-23 12:25:00,438.3,438.42,438.28,438.35,1016.0,434.2134,434.3323,434.1936,434.263,1016.0
2024-05-23 12:30:00,438.42,438.5,438.12,438.12,2604.0,434.3323,434.4116,434.0351,434.0351,2604.0
2024-05-23 12:35:00,438.03,438.28,438.02,438.24,470.0,433.946,434.1936,433.9361,434.154,470.0
2024-05-23 12:40:00,438.25,438.33,438.03,438.21,3524.0,434.1639,434.2432,433.946,434.1243,3524.0
2024-05-23 12:45:00,437.9,438.2,437.84,438.0,2992.0,433.8172,434.1144,433.7577,433.9162,2992.0
2024-05-23 12:50:00,437.87,437.93,437.82,437.93,980.0,433.7874,433.8469,433.7379,433.8469,980.0
2024-05-23 12:55:00,437.81,438.06,437.68,437.69,3152.0,433.728,433.9757,433.5992,433.6091,3152.0
2024-05-23 13:00:00,437.84,437.84,437.53,437.65,1844.0,433.7577,433.7577,433.4506,433.5695,1844.0
2024-05-23 13:05:00,437.88,437.99,437.76,437.81,1179.0,433.7974,433.9063,433.6785,433.728,1179.0
2024-05-23 13:10:00,437.63,438.12,437.63,438.1,1113.0,433.5497,434.0351,433.5497,434.0153,1113.0
2024-05-23 13:15:00,438.02,438.1,437.83,437.83,902.0,433.9361,434.0153,433.7478,433.7478,902.0
2024-05-23 13:20:00,437.68,437.68,437.28,437.46,1300.0,433.5992,433.5992,433.203,433.3813,1300.0
2024-05-23 13:25:00,437.46,437.46,437.46,437.46,0.0,433.3813,433.3813,433.3813,433.3813,0.0
2024-05-23 13:30:00,437.36,437.37,436.34,436.41,10038.0,433.2822,433.2921,432.2717,432.3411,10038.0
2024-05-23 13:35:00,436.61,436.61,435.99,436.15,941.0,432.5392,432.5392,431.925,432.0835,941.0
2024-05-23 13:40:00,436.12,436.37,435.2,435.2,2051.0,432.0538,432.3014,431.1423,431.1423,2051.0
2024-05-23 13:45:00,435.24,435.5,435.16,435.16,700.0,431.182,431.4395,431.1027,431.1027,700.0
2024-05-23 13:50:00,435.35,435.57,435.03,435.37,1393.0,431.2909,431.5089,430.9739,431.3108,1393.0
2024-05-23 13:55:00,435.33,435.49,434.97,435.34,2225.0,431.2711,431.4296,430.9145,431.281,2225.0
2024-05-23 14:00:00,435.3,435.48,435.11,435.25,2950.0,431.2414,431.4197,431.0532,431.1919,2950.0
2024-05-23 14:05:00,435.24,436.1,435.18,436.07,12966.0,431.182,432.034,431.1225,432.0042,12966.0
2024-05-23 14:10:00,435.96,436.52,435.87,436.1,10158.0,431.8953,432.45,431.8061,432.034,10158.0
2024-05-23 14:15:00,436.24,436.24,435.99,435.99,4601.0,432.1726,432.1726,431.925,431.925,4601.0
2024-05-23 14:20:00,436.08,436.63,436.06,436.31,7655.0,432.0141,432.559,431.9943,432.242,7655.0
2024-05-23 14:25:00,436.43,436.43,436.15,436.15,9282.0,432.3609,432.3609,432.0835,432.0835,9282.0
2024-05-23 14:30:00,436.15,436.15,435.83,436.06,1294.0,432.0835,432.0835,431.7665,431.9943,1294.0
2024-05-23 14:35:00,435.94,436.44,435.83,436.28,4598.0,431.8754,432.3708,431.7665,432.2123,4598.0
2024-05-23 14:40:00,436.19,436.37,435.96,435.97,2101.0,432.1231,432.3014,431.8953,431.9052,2101.0
2024-05-23 14:45:00,436.07,436.1,435.94,435.99,3075.0,432.0042,432.034,431.8754,431.925,3075.0
2024-05-23 14:50:00,435.96,436.06,435.72,435.72,9783.0,431.8953,431.9943,431.6575,431.6575,9783.0
2024-05-23 14:55:00,435.79,435.8,435.49,435.58,3070.0,431.7268,431.7367,431.4296,431.5188,3070.0
2024-05-23 15:00:00,435.0,435.97,435.0,435.97,4682.0,430.9442,431.9052,430.9442,431.9052,4682.0
2024-05-23 15:05:00,435.65,436.12,435.61,435.9,3936.0,431.5881,432.0538,431.5485,431.8358,3936.0
2024-05-23 15:10:00,435.82,436.18,435.82,436.18,1252.0,431.7566,432.1132,431.7566,432.1132,1252.0
2024-05-23 15:15:00,436.09,436.36,436.09,436.3,2481.0,432.024,432.2915,432.024,432.2321,2481.0
2024-05-23 15:20:00,436.31,436.51,435.56,435.72,3959.0,432.242,432.4401,431.499,431.6575,3959.0
2024-05-23 15:25:00,435.8,436.28,435.8,436.0,5428.0,431.7367,432.2123,431.7367,431.9349,5428.0
2024-05-23 15:30:00,435.95,436.26,435.87,436.05,2735.0,431.8854,432.1925,431.8061,431.9844,2735.0
2024-05-23 15:35:00,436.05,436.13,435.9,435.94,4404.0,431.9844,432.0637,431.8358,431.8754,4404.0
2024-05-23 15:40:00,435.95,436.15,435.78,435.89,9409.0,431.8854,432.0835,431.7169,431.8259,9409.0
2024-05-23 15:45:00,435.88,436.04,435.77,436.01,12013.0,431.816,431.9745,431.707,431.9448,12013.0
2024-05-23 15:50:00,436.05,436.27,435.77,436.0,22530.0,431.9844,432.2024,431.707,431.9349,22530.0
2024-05-23 15:55:00,436.0,436.71,435.31,436.28,68157.0,431.9349,432.6383,431.2513,432.2123,68157.0
2024-05-24 09:30:00,437.9,439.9,437.76,438.24,18482.0,433.8172,435.7985,433.6785,434.154,18482.0
2024-05-24 09:35:00,438.97,439.27,438.19,438.19,1754.0,434.8772,435.1744,434.1045,434.1045,1754.0
2024-05-24 09:40:00,438.0,438.0,436.39,436.65,5902.0,433.9162,433.9162,432.3212,432.5788,5902.0
2024-05-24 09:45:00,436.64,436.72,435.23,435.23,28670.0,432.5689,432.6482,431.1721,431.1721,28670.0
2024-05-24 09:50:00,435.42,436.73,435.01,436.57,19250.0,431.3603,432.6581,430.9541,432.4996,19250.0
2024-05-24 09:55:00,436.89,436.89,435.86,435.98,13205.0,432.8166,432.8166,431.7962,431.9151,13205.0
2024-05-24 10:00:00,436.51,436.66,436.18,436.48,10457.0,432.4401,432.5887,432.1132,432.4104,10457.0
2024-05-24 10:05:00,436.26,436.26,435.82,436.0,5048.0,432.1925,432.1925,431.7566,431.9349,5048.0
2024-05-24 10:10:00,436.26,436.41,436.0,436.19,2176.0,432.1925,432.3411,431.9349,432.1231,2176.0
2024-05-24 10:15:00,435.99,436.7,435.9,436.48,7262.0,431.925,432.6284,431.8358,432.4104,7262.0
2024-05-24 10:20:00,436.44,436.94,436.24,436.94,1381.0,432.3708,432.8661,432.1726,432.8661,1381.0
2024-05-24 10:25:00,437.25,437.42,436.8,436.8,1849.0,433.1732,433.3416,432.7274,432.7274,1849.0
2024-05-24 10:30:00,436.4,436.4,436.0,436.32,719.0,432.3312,432.3312,431.9349,432.2519,719.0
2024-05-24 10:35:00,436.3,436.47,435.91,436.08,2706.0,432.2321,432.4005,431.8457,432.0141,2706.0
2024-05-24 10:40:00,436.13,436.61,436.13,436.18,2381.0,432.0637,432.5392,432.0637,432.1132,2381.0
2024-05-24 10:45:00,436.0,436.32,436.0,436.31,1800.0,431.9349,432.2519,431.9349,432.242,1800.0
2024-05-24 10:50:00,436.7,437.22,436.45,437.03,2044.0,432.6284,433.1435,432.3807,432.9553,2044.0
2024-05-24 10:55:00,437.0,437.24,436.96,436.96,1015.0,432.9256,433.1633,432.8859,432.8859,1015.0
2024-05-24 11:00:00,436.97,437.53,436.97,437.53,600.0,432.8958,433.4506,432.8958,433.4506,600.0
2024-05-24 11:05:00,437.83,437.83,437.6,437.72,1090.0,433.7478,433.7478,433.52,433.6388,1090.0
2024-05-24 11:10:00,437.83,438.0,437.7,437.84,3325.0,433.7478,433.9162,433.619,433.7577,3325.0
2024-05-24 11:15:00,437.97,437.97,437.83,437.83,500.0,433.8865,433.8865,433.7478,433.7478,500.0
2024-05-24 11:20:00,437.7,438.03,437.62,437.63,809.0,433.619,433.946,433.5398,433.5497,809.0
2024-05-24 11:25:00,437.55,437.75,437.52,437.75,1001.0,433.4704,433.6686,433.4407,433.6686,1001.0
2024-05-24 11:30:00,437.75,438.14,437.75,437.81,2757.0,433.6686,434.0549,433.6686,433.728,2757.0
2024-05-24 11:35:00,437.62,437.62,436.89,436.94,2148.0,433.5398,433.5398,432.8166,432.8661,2148.0
2024-05-24 11:40:00,437.18,437.47,437.06,437.47,1009.0,433.1039,433.3912,432.985,433.3912,1009.0
2024-05-24 11:45:00,437.27,437.34,437.16,437.16,1437.0,433.193,433.2624,433.0841,433.0841,1437.0
2024-05-24 11:50:00,437.18,437.21,437.09,437.21,400.0,433.1039,433.1336,433.0147,433.1336,400.0
2024-05-24 11:55:00,437.31,437.33,437.09,437.09,838.0,433.2327,433.2525,433.0147,433.0147,838.0
2024-05-24 12:00:00,437.11,437.23,437.1,437.15,3870.0,433.0345,433.1534,433.0246,433.0742,3870.0
2024-05-24 12:05:00,437.3,437.78,437.11,437.72,6278.0,433.2228,433.6983,433.0345,433.6388,6278.0
2024-05-24 12:10:00,437.71,437.98,437.71,437.87,966.0,433.6289,433.8964,433.6289,433.7874,966.0
2024-05-24 12:15:00,437.87,438.06,437.86,438.01,800.0,433.7874,433.9757,433.7775,433.9261,800.0
2024-05-24 12:20:00,438.19,438.26,438.07,438.26,804.0,434.1045,434.1738,433.9856,434.1738,804.0
2024-05-24 12:25:00,438.36,438.36,438.11,438.12,915.0,434.2729,434.2729,434.0252,434.0351,915.0
2024-05-24 12:30:00,438.16,438.17,437.86,438.03,5928.0,434.0747,434.0847,433.7775,433.946,5928.0
2024-05-24 12:35:00,438.06,438.06,437.8,437.8,1718.0,433.9757,433.9757,433.7181,433.7181,1718.0
2024-05-24 12:40:00,437.81,437.92,437.8,437.91,1241.0,433.728,433.837,433.7181,433.8271,1241.0
2024-05-24 12:45:00,437.89,438.0,437.84,437.96,663.0,433.8073,433.9162,433.7577,433.8766,663.0
2024-05-24 12:50:00,437.7,437.81,437.63,437.78,1272.0,433.619,433.728,433.5497,433.6983,1272.0
2024-05-24 12:55:00,437.66,437.66,437.58,437.64,728.0,433.5794,433.5794,433.5002,433.5596,728.0
2024-05-24 13:00:00,437.73,437.74,437.55,437.55,800.0,433.6488,433.6587,433.4704,433.4704,800.0
2024-05-24 13:05:00,437.46,437.61,437.46,437.56,400.0,433.3813,433.5299,433.3813,433.4803,400.0
2024-05-24 13:10:00,437.48,437.69,437.47,437.63,600.0,433.4011,433.6091,433.3912,433.5497,600.0
2024-05-24 13:15:00,437.63,437.63,437.44,437.49,633.0,433.5497,433.5497,433.3615,433.411,633.0
2024-05-24 13:20:00,437.64,437.68,437.63,437.68,347.0,433.5596,433.5992,433.5497,433.5992,347.0
2024-05-24 13:25:00,437.65,437.98,437.63,437.92,2816.0,433.5695,433.8964,433.5497,433.837,2816.0
2024-05-24 13:30:00,437.85,437.85,437.85,437.85,200.0,433.7676,433.7676,433.7676,433.7676,200.0
2024-05-24 13:35:00,438.1,438.1,438.1,438.1,100.0,434.0153,434.0153,434.0153,434.0153,100.0
2024-05-24 13:40:00,437.9,437.95,437.71,437.72,1342.0,433.8172,433.8667,433.6289,433.6388,1342.0
2024-05-24 13:45:00,437.74,437.95,437.73,437.93,1116.0,433.6587,433.8667,433.6488,433.8469,1116.0
2024-05-24 13:50:00,437.93,438.05,437.91,437.91,1154.0,433.8469,433.9658,433.8271,433.8271,1154.0
2024-05-24 13:55:00,438.09,438.14,438.0,438.03,4806.0,434.0054,434.0549,433.9162,433.946,4806.0
2024-05-24 14:00:00,438.14,438.36,438.04,438.36,1149.0,434.0549,434.2729,433.9559,434.2729,1149.0
2024-05-24 14:05:00,438.32,438.59,438.3,438.59,1470.0,434.2333,434.5007,434.2134,434.5007,1470.0
2024-05-24 14:10:00,438.4,438.43,438.3,438.38,1400.0,434.3125,434.3422,434.2134,434.2927,1400.0
2024-05-24 14:15:00,438.39,438.55,438.38,438.55,1621.0,434.3026,434.4611,434.2927,434.4611,1621.0
2024-05-24 14:20:00,438.45,438.53,437.89,437.93,2356.0,434.362,434.4413,433.8073,433.8469,2356.0
2024-05-24 14:25:00,438.09,438.1,437.93,437.94,1132.0,434.0054,434.0153,433.8469,433.8568,1132.0
2024-05-24 14:30:00,438.06,438.07,437.79,437.83,1052.0,433.9757,433.9856,433.7082,433.7478,1052.0
2024-05-24 14:35:00,438.0,438.29,437.97,438.29,702.0,433.9162,434.2035,433.8865,434.2035,702.0
2024-05-24 14:40:00,438.14,438.34,438.14,438.34,733.0,434.0549,434.2531,434.0549,434.2531,733.0
2024-05-24 14:45:00,438.39,438.53,438.39,438.53,1272.0,434.3026,434.4413,434.3026,434.4413,1272.0
2024-05-24 14:50:00,438.55,438.6,438.51,438.51,3817.0,434.4611,434.5106,434.4215,434.4215,3817.0
2024-05-24 14:55:00,438.53,438.53,438.18,438.18,946.0,434.4413,434.4413,434.0946,434.0946,946.0
2024-05-24 15:00:00,437.97,437.97,437.01,437.01,1452.0,433.8865,433.8865,432.9355,432.9355,1452.0
2024-05-24 15:05:00,437.1,437.2,436.97,436.97,2660.0,433.0246,433.1237,432.8958,432.8958,2660.0
2024-05-24 15:10:00,437.01,437.4,437.0,437.4,1942.0,432.9355,433.3218,432.9256,433.3218,1942.0
2024-05-24 15:15:00,437.4,437.49,437.39,437.4,1700.0,433.3218,433.411,433.3119,433.3218,1700.0
2024-05-24 15:20:00,437.55,437.59,437.38,437.57,843.0,433.4704,433.5101,433.302,433.4902,843.0
2024-05-24 15:25:00,437.64,437.71,437.64,437.66,1010.0,433.5596,433.6289,433.5596,433.5794,1010.0
2024-05-24 15:30:00,437.56,437.88,437.54,437.85,1300.0,433.4803,433.7974,433.4605,433.7676,1300.0
2024-05-24 15:35:00,437.73,437.84,437.53,437.72,1920.0,433.6488,433.7577,433.4506,433.6388,1920.0
2024-05-24 15:40:00,437.6,437.62,437.37,437.4,3167.0,433.52,433.5398,433.2921,433.3218,3167.0
2024-05-24 15:45:00,437.38,437.61,437.34,437.61,5110.0,433.302,433.5299,433.2624,433.5299,5110.0
2024-05-24 15:50:00,437.68,437.74,437.35,437.56,7506.0,433.5992,433.6587,433.2723,433.4803,7506.0
2024-05-24 15:55:00,437.5,438.42,437.42,438.31,26444.0,433.4209,434.3323,433.3416,434.2233,26444.0
2024-05-28 09:30:00,436.46,437.67,434.02,434.88,30788.0,432.3906,433.5893,429.9733,430.8253,30788.0
2024-05-28 09:35:00,434.88,435.6,434.75,435.12,11185.0,430.8253,431.5386,430.6965,431.0631,11185.0
2024-05-28 09:40:00,435.0,435.54,434.78,435.06,6457.0,430.9442,431.4792,430.7263,431.0036,6457.0
2024-05-28 09:45:00,435.06,435.18,434.5,434.5,15791.0,431.0036,431.1225,430.4489,430.4489,15791.0
2024-05-28 09:50:00,434.65,434.79,432.78,434.56,24101.0,430.5975,430.7362,428.7449,430.5083,24101.0
2024-05-28 09:55:00,434.6,435.28,434.47,435.27,10355.0,430.5479,431.2216,430.4192,431.2117,10355.0
2024-05-28 10:00:00,435.4,435.7,434.86,435.17,9358.0,431.3405,431.6377,430.8055,431.1126,9358.0
2024-05-28 10:05:00,434.93,435.34,434.79,435.18,3650.0,430.8749,431.281,430.7362,431.1225,3650.0
2024-05-28 10:10:00,435.44,435.98,435.44,435.65,3172.0,431.3801,431.9151,431.3801,431.5881,3172.0
2024-05-28 10:15:00,435.7,436.05,435.66,435.88,3627.0,431.6377,431.9844,431.5981,431.816,3627.0
2024-05-28 10:20:00,435.88,435.88,435.2,435.55,2156.0,431.816,431.816,431.1423,431.4891,2156.0
2024-05-28 10:25:00,435.55,435.71,434.93,435.18,7290.0,431.4891,431.6476,430.8749,431.1225,7290.0
2024-05-28 10:30:00,435.09,435.09,434.67,434.92,9903.0,431.0334,431.0334,430.6173,430.865,9903.0
2024-05-28 10:35:00,434.91,434.91,434.19,434.2,25650.0,430.855,430.855,430.1418,430.1517,25650.0
2024-05-28 10:40:00,434.0,434.16,433.84,433.84,7322.0,429.9535,430.112,429.795,429.795,7322.0
2024-05-28 10:45:00,434.19,434.8,434.19,434.8,4976.0,430.1418,430.7461,430.1418,430.7461,4976.0
2024-05-28 10:50:00,434.61,434.61,433.87,433.88,3147.0,430.5578,430.5578,429.8247,429.8347,3147.0
2024-05-28 10:55:00,433.83,433.96,433.67,433.79,8510.0,429.7851,429.9139,429.6266,429.7455,8510.0
2024-05-28 11:00:00,433.96,433.97,433.06,433.39,7991.0,429.9139,429.9238,429.0223,429.3492,7991.0
2024-05-28 11:05:00,433.56,433.9,433.35,433.75,23815.0,429.5176,429.8545,429.3096,429.7059,23815.0
2024-05-28 11:10:00,433.91,433.91,432.62,432.9,14638.0,429.8644,429.8644,428.5864,428.8638,14638.0
2024-05-28 11:15:00,432.89,433.18,431.47,431.5,10302.0,428.8539,429.1412,427.4471,427.4768,10302.0
2024-05-28 11:20:00,431.5,432.03,431.22,431.99,7234.0,427.4768,428.0019,427.1995,427.9623,7234.0
2024-05-28 11:25:00,431.99,432.21,431.39,431.91,7451.0,427.9623,428.1802,427.3679,427.883,7451.0
2024-05-28 11:30:00,431.95,432.29,431.72,431.72,2014.0,427.9226,428.2595,427.6948,427.6948,2014.0
2024-05-28 11:35:00,431.81,432.36,431.78,432.36,3113.0,427.784,428.3288,427.7542,428.3288,3113.0
2024-05-28 11:40:00,432.37,432.41,432.16,432.16,1745.0,428.3387,428.3784,428.1307,428.1307,1745.0
2024-05-28 11:45:00,432.15,432.45,432.13,432.45,2009.0,428.1208,428.418,428.101,428.418,2009.0
2024-05-28 11:50:00,432.3,432.52,432.15,432.17,2572.0,428.2694,428.4873,428.1208,428.1406,2572.0
2024-05-28 11:55:00,432.07,432.07,432.0,432.02,1027.0,428.0415,428.0415,427.9722,427.992,1027.0
2024-05-28 12:00:00,431.97,432.46,431.97,432.21,5013.0,427.9425,428.4279,427.9425,428.1802,5013.0
2024-05-28 12:05:00,432.09,432.09,431.94,432.06,373.0,428.0613,428.0613,427.9127,428.0316,373.0
2024-05-28 12:10:00,431.98,432.38,431.98,432.38,3159.0,427.9524,428.3486,427.9524,428.3486,3159.0
2024-05-28 12:15:00,432.32,432.42,432.27,432.31,500.0,428.2892,428.3883,428.2397,428.2793,500.0
2024-05-28 12:20:00,432.29,432.38,432.17,432.17,2061.0,428.2595,428.3486,428.1406,428.1406,2061.0
2024-05-28 12:25:00,431.98,432.13,431.91,432.13,2438.0,427.9524,428.101,427.883,428.101,2438.0
2024-05-28 12:30:00,432.12,432.12,431.9,431.96,5660.0,428.0911,428.0911,427.8731,427.9326,5660.0
2024-05-28 12:35:00,432.03,432.24,432.02,432.23,1300.0,428.0019,428.2099,427.992,428.2,1300.0
2024-05-28 12:40:00,432.29,432.31,432.1,432.28,2804.0,428.2595,428.2793,428.0712,428.2496,2804.0
2024-05-28 12:45:00,432.27,432.66,432.27,432.66,4803.0,428.2397,428.626,428.2397,428.626,4803.0
2024-05-28 12:50:00,432.7,432.7,432.54,432.54,1351.0,428.6657,428.6657,428.5071,428.5071,1351.0
2024-05-28 12:55:00,432.5,432.59,432.44,432.53,4164.0,428.4675,428.5567,428.4081,428.4972,4164.0
2024-05-28 13:00:00,432.5,432.5,431.97,432.25,21782.0,428.4675,428.4675,427.9425,428.2198,21782.0
2024-05-28 13:05:00,432.04,432.09,431.65,432.05,8157.0,428.0118,428.0613,427.6254,428.0217,8157.0
2024-05-28 13:10:00,432.12,432.27,431.96,432.08,1500.0,428.0911,428.2397,427.9326,428.0514,1500.0
2024-05-28 13:15:00,432.02,432.05,431.87,431.89,1000.0,427.992,428.0217,427.8434,427.8632,1000.0
2024-05-28 13:20:00,431.73,431.75,431.45,431.46,2040.0,427.7047,427.7245,427.4273,427.4372,2040.0
2024-05-28 13:25:00,431.47,431.69,431.32,431.34,2376.0,427.4471,427.6651,427.2985,427.3183,2376.0
2024-05-28 13:30:00,431.37,431.58,431.09,431.57,3495.0,427.3481,427.5561,427.0707,427.5462,3495.0
2024-05-28 13:35:00,431.49,431.54,431.49,431.5,800.0,427.4669,427.5165,427.4669,427.4768,800.0
2024-05-28 13:40:00,431.5,431.5,431.14,431.15,2206.0,427.4768,427.4768,427.1202,427.1301,2206.0
2024-05-28 13:45:00,431.14,431.19,430.95,431.1,2077.0,427.1202,427.1697,426.932,427.0806,2077.0
2024-05-28 13:50:00,430.99,431.14,430.91,430.97,1465.0,426.9716,427.1202,426.8923,426.9518,1465.0
2024-05-28 13:55:00,431.04,431.06,430.86,431.04,1210.0,427.0211,427.0409,426.8428,427.0211,1210.0
2024-05-28 14:00:00,431.04,431.21,431.02,431.09,2248.0,427.0211,427.1895,427.0013,427.0707,2248.0
2024-05-28 14:05:00,430.96,431.09,430.95,431.02,1631.0,426.9419,427.0707,426.932,427.0013,1631.0
2024-05-28 14:10:00,431.12,431.59,431.1,431.59,6235.0,427.1004,427.566,427.0806,427.566,6235.0
2024-05-28 14:15:00,431.64,431.64,430.96,431.14,2606.0,427.6155,427.6155,426.9419,427.1202,2606.0
2024-05-28 14:20:00,431.04,431.04,430.5,430.5,2257.0,427.0211,427.0211,426.4862,426.4862,2257.0
2024-05-28 14:25:00,430.67,430.67,430.19,430.27,1943.0,426.6546,426.6546,426.1791,426.2583,1943.0
2024-05-28 14:30:00,430.27,430.27,429.94,430.01,2784.0,426.2583,426.2583,425.9314,426.0007,2784.0
2024-05-28 14:35:00,429.9,429.9,429.47,429.58,1766.0,425.8918,425.8918,425.4658,425.5747,1766.0
2024-05-28 14:40:00,429.65,429.91,429.64,429.74,1957.0,425.6441,425.9017,425.6342,425.7333,1957.0
2024-05-28 14:45:00,429.68,429.68,429.48,429.61,1129.0,425.6738,425.6738,425.4757,425.6045,1129.0
2024-05-28 14:50:00,429.51,429.67,429.43,429.67,1553.0,425.5054,425.6639,425.4261,425.6639,1553.0
2024-05-28 14:55:00,429.7,430.1,429.7,429.9,3429.0,425.6936,426.0899,425.6936,425.8918,3429.0
2024-05-28 15:00:00,429.9,429.94,429.5,429.53,2671.0,425.8918,425.9314,425.4955,425.5252,2671.0
2024-05-28 15:05:00,429.55,429.64,429.24,429.51,4222.0,425.545,425.6342,425.2379,425.5054,4222.0
2024-05-28 15:10:00,429.47,429.58,429.35,429.35,2189.0,425.4658,425.5747,425.3469,425.3469,2189.0
2024-05-28 15:15:00,429.17,429.37,429.1,429.37,3806.0,425.1686,425.3667,425.0992,425.3667,3806.0
2024-05-28 15:20:00,429.36,429.44,429.03,429.21,3955.0,425.3568,425.436,425.0299,425.2082,3955.0
2024-05-28 15:25:00,429.28,429.67,429.0,429.01,4530.0,425.2775,425.6639,425.0002,425.0101,4530.0
2024-05-28 15:30:00,429.14,429.62,429.1,429.6,6066.0,425.1388,425.6144,425.0992,425.5946,6066.0
2024-05-28 15:35:00,429.55,429.88,429.39,429.71,4534.0,425.545,425.8719,425.3865,425.7035,4534.0
2024-05-28 15:40:00,429.72,429.76,429.42,429.75,3744.0,425.7134,425.7531,425.4162,425.7432,3744.0
2024-05-28 15:45:00,429.83,430.22,429.81,430.18,6532.0,425.8224,426.2088,425.8026,426.1691,6532.0
2024-05-28 15:50:00,430.23,430.83,430.09,430.63,14601.0,426.2187,426.8131,426.08,426.615,14601.0
2024-05-28 15:55:00,430.67,431.21,430.5,430.99,49296.0,426.6546,427.1895,426.4862,426.9716,49296.0
2024-05-29 09:30:00,426.27,426.64,425.62,426.61,19496.0,423.1999,423.5672,422.5546,423.5375,19496.0
2024-05-29 09:35:00,426.63,426.88,426.21,426.34,1232.0,423.5573,423.8055,423.1403,423.2694,1232.0
2024-05-29 09:40:00,426.35,426.8,426.35,426.35,702.0,423.2793,423.7261,423.2793,423.2793,702.0
2024-05-29 09:45:00,426.13,426.5,426.02,426.5,3389.0,423.0609,423.4282,422.9517,423.4282,3389.0
2024-05-29 09:50:00,426.7,426.7,425.73,425.73,1623.0,423.6268,423.6268,422.6638,422.6638,1623.0
2024-05-29 09:55:00,425.94,426.71,425.94,426.29,4567.0,422.8723,423.6367,422.8723,423.2198,4567.0
2024-05-29 10:00:00,426.22,427.06,426.22,426.52,3345.0,423.1503,423.9842,423.1503,423.4481,3345.0
2024-05-29 10:05:00,426.27,426.62,425.97,426.23,2038.0,423.1999,423.5474,422.9021,423.1602,2038.0
2024-05-29 10:10:00,426.29,426.71,426.08,426.37,2771.0,423.2198,423.6367,423.0113,423.2992,2771.0
2024-05-29 10:15:00,426.7,427.12,426.55,427.07,3763.0,423.6268,424.0438,423.4779,423.9941,3763.0
2024-05-29 10:20:00,427.07,427.11,426.34,426.49,2225.0,423.9941,424.0338,423.2694,423.4183,2225.0
2024-05-29 10:25:00,426.4,427.22,426.4,427.05,2756.0,423.329,424.1431,423.329,423.9743,2756.0
2024-05-29 10:30:00,427.22,427.22,426.91,427.18,3142.0,424.1431,424.1431,423.8353,424.1033,3142.0
2024-05-29 10:35:00,427.19,427.45,426.89,427.15,3358.0,424.1133,424.3714,423.8154,424.0736,3358.0
2024-05-29 10:40:00,427.29,427.34,427.15,427.23,1928.0,424.2126,424.2622,424.0736,424.153,1928.0
2024-05-29 10:45:00,427.23,427.68,427.22,427.68,1774.0,424.153,424.5997,424.1431,424.5997,1774.0
2024-05-29 10:50:00,427.81,427.89,427.4,427.46,2211.0,424.7288,424.8082,424.3218,424.3813,2211.0
2024-05-29 10:55:00,427.42,427.8,427.3,427.8,1210.0,424.3416,424.7189,424.2225,424.7189,1210.0
2024-05-29 11:00:00,427.74,427.86,427.45,427.54,1180.0,424.6593,424.7784,424.3714,424.4608,1180.0
2024-05-29 11:05:00,427.55,428.1,427.55,427.87,1541.0,424.4707,425.0167,424.4707,424.7884,1541.0
2024-05-29 11:10:00,427.83,428.34,427.72,428.28,1620.0,424.7487,425.255,424.6395,425.1954,1620.0
2024-05-29 11:15:00,428.32,428.39,427.81,427.85,3013.0,425.2351,425.3046,424.7288,424.7685,3013.0
2024-05-29 11:20:00,427.98,427.98,427.28,427.28,1851.0,424.8976,424.8976,424.2026,424.2026,1851.0
2024-05-29 11:25:00,427.44,427.65,427.34,427.38,1856.0,424.3615,424.57,424.2622,424.3019,1856.0
2024-05-29 11:30:00,427.38,427.51,427.23,427.51,1203.0,424.3019,424.431,424.153,424.431,1203.0
2024-05-29 11:35:00,427.64,427.64,427.41,427.49,1200.0,424.56,424.56,424.3317,424.4111,1200.0
2024-05-29 11:40:00,427.37,427.52,427.36,427.52,2500.0,424.292,424.4409,424.282,424.4409,2500.0
2024-05-29 11:45:00,427.47,427.47,426.91,426.91,3092.0,424.3913,424.3913,423.8353,423.8353,3092.0
2024-05-29 11:50:00,427.03,427.24,427.02,427.24,600.0,423.9544,424.1629,423.9445,424.1629,600.0
2024-05-29 11:55:00,427.21,427.21,427.06,427.1,517.0,424.1331,424.1331,423.9842,424.0239,517.0
2024-05-29 12:00:00,427.09,427.33,426.99,427.12,6596.0,424.014,424.2523,423.9147,424.0438,6596.0
2024-05-29 12:05:00,427.17,427.17,427.09,427.1,200.0,424.0934,424.0934,424.014,424.0239,200.0
2024-05-29 12:10:00,427.2,427.2,427.0,427.0,586.0,424.1232,424.1232,423.9246,423.9246,586.0
2024-05-29 12:15:00,427.04,427.2,426.98,427.14,700.0,423.9644,424.1232,423.9048,424.0636,700.0
2024-05-29 12:20:00,427.2,427.35,427.05,427.35,2775.0,424.1232,424.2721,423.9743,424.2721,2775.0
2024-05-29 12:25:00,427.16,427.4,427.15,427.28,1739.0,424.0835,424.3218,424.0736,424.2026,1739.0
2024-05-29 12:30:00,427.21,427.21,426.94,426.98,1384.0,424.1331,424.1331,423.8651,423.9048,1384.0
2024-05-29 12:35:00,427.25,427.29,427.1,427.29,495.0,424.1728,424.2126,424.0239,424.2126,495.0
2024-05-29 12:40:00,427.23,427.28,427.19,427.19,400.0,424.153,424.2026,424.1133,424.1133,400.0
2024-05-29 12:45:00,427.09,427.38,427.09,427.29,4940.0,424.014,424.3019,424.014,424.2126,4940.0
2024-05-29 12:50:00,427.28,427.35,427.02,427.03,3601.0,424.2026,424.2721,423.9445,423.9544,3601.0
2024-05-29 12:55:00,427.18,427.18,426.62,426.63,2261.0,424.1033,424.1033,423.5474,423.5573,2261.0
2024-05-29 13:00:00,426.79,426.8,426.38,426.38,2771.0,423.7162,423.7261,423.3091,423.3091,2771.0
2024-05-29 13:05:00,426.46,426.58,426.27,426.28,1009.0,423.3885,423.5077,423.1999,423.2098,1009.0
2024-05-29 13:10:00,426.28,426.31,426.06,426.13,3200.0,423.2098,423.2396,422.9914,423.0609,3200.0
2024-05-29 13:15:00,426.14,426.37,426.06,426.33,3911.0,423.0708,423.2992,422.9914,423.2595,3911.0
2024-05-29 13:20:00,426.54,426.76,426.49,426.65,815.0,423.468,423.6864,423.4183,423.5772,815.0
2024-05-29 13:25:00,426.62,427.05,426.61,427.05,702.0,423.5474,423.9743,423.5375,423.9743,702.0
2024-05-29 13:30:00,427.06,427.1,426.95,426.95,961.0,423.9842,424.0239,423.875,423.875,961.0
2024-05-29 13:35:00,426.86,426.93,426.76,426.93,600.0,423.7856,423.8551,423.6864,423.8551,600.0
2024-05-29 13:40:00,426.76,426.91,426.7,426.91,758.0,423.6864,423.8353,423.6268,423.8353,758.0
2024-05-29 13:45:00,426.8,426.92,426.77,426.87,899.0,423.7261,423.8452,423.6963,423.7956,899.0
2024-05-29 13:50:00,426.87,427.34,426.87,427.34,1110.0,423.7956,424.2622,423.7956,424.2622,1110.0
2024-05-29 13:55:00,427.23,427.47,427.23,427.28,1209.0,424.153,424.3913,424.153,424.2026,1209.0
2024-05-29 14:00:00,427.27,427.27,426.93,427.0,1061.0,424.1927,424.1927,423.8551,423.9246,1061.0
2024-05-29 14:05:00,427.1,427.1,426.78,426.97,600.0,424.0239,424.0239,423.7062,423.8949,600.0
2024-05-29 14:10:00,427.01,427.01,426.82,426.98,1301.0,423.9346,423.9346,423.7459,423.9048,1301.0
2024-05-29 14:15:00,426.94,427.05,426.93,427.05,609.0,423.8651,423.9743,423.8551,423.9743,609.0
2024-05-29 14:20:00,427.0,427.16,426.86,426.87,2495.0,423.9246,424.0835,423.7856,423.7956,2495.0
2024-05-29 14:25:00,426.87,426.96,426.86,426.88,764.0,423.7956,423.8849,423.7856,423.8055,764.0
2024-05-29 14:30:00,426.85,426.88,426.35,426.4,2964.0,423.7757,423.8055,423.2793,423.329,2964.0
2024-05-29 14:35:00,426.29,426.32,426.19,426.28,2201.0,423.2198,423.2495,423.1205,423.2098,2201.0
2024-05-29 14:40:00,426.31,426.74,426.31,426.48,2267.0,423.2396,423.6665,423.2396,423.4084,2267.0
2024-05-29 14:45:00,426.42,426.42,426.07,426.08,1000.0,423.3488,423.3488,423.0013,423.0113,1000.0
2024-05-29 14:50:00,426.08,426.13,425.99,426.12,1753.0,423.0113,423.0609,422.9219,423.051,1753.0
2024-05-29 14:55:00,426.11,426.21,425.84,425.85,2385.0,423.0411,423.1403,422.773,422.7829,2385.0
2024-05-29 15:00:00,425.86,425.92,425.85,425.87,700.0,422.7929,422.8524,422.7829,422.8028,700.0
2024-05-29 15:05:00,425.81,426.09,425.69,426.09,4775.0,422.7432,423.0212,422.6241,423.0212,4775.0
2024-05-29 15:10:00,426.0,426.02,425.8,425.89,1200.0,422.9318,422.9517,422.7333,422.8226,1200.0
2024-05-29 15:15:00,426.09,426.15,425.94,426.14,3852.0,423.0212,423.0808,422.8723,423.0708,3852.0
2024-05-29 15:20:00,426.12,426.15,426.01,426.08,1620.0,423.051,423.0808,422.9418,423.0113,1620.0
2024-05-29 15:25:00,426.16,426.3,425.97,426.11,3270.0,423.0907,423.2297,422.9021,423.0411,3270.0
2024-05-29 15:30:00,426.15,426.15,425.8,425.87,3180.0,423.0808,423.0808,422.7333,422.8028,3180.0
2024-05-29 15:35:00,425.93,426.21,425.93,426.13,2362.0,422.8623,423.1403,422.8623,423.0609,2362.0
2024-05-29 15:40:00,426.1,426.1,425.63,425.63,6214.0,423.0311,423.0311,422.5645,422.5645,6214.0
2024-05-29 15:45:00,425.61,425.72,425.25,425.26,6039.0,422.5447,422.6539,422.1872,422.1972,6039.0
2024-05-29 15:50:00,425.24,425.32,424.73,424.74,13578.0,422.1773,422.2567,421.671,421.6809,13578.0
2024-05-29 15:55:00,424.67,425.0,424.09,425.0,60302.0,421.6114,421.939,421.0356,421.939,60302.0
2024-05-30 09:30:00,424.15,424.79,423.3,423.36,11185.0,421.0952,421.7306,420.2513,420.3109,11185.0
2024-05-30 09:35:00,423.43,424.07,423.12,423.68,3548.0,420.3804,421.0157,420.0726,420.6286,3548.0
2024-05-30 09:40:00,423.37,423.52,422.65,422.83,3687.0,420.3208,420.4697,419.606,419.7847,3687.0
2024-05-30 09:45:00,422.79,422.79,421.7,422.02,1772.0,419.745,419.745,418.6628,418.9805,1772.0
2024-05-30 09:50:00,421.9,422.96,421.9,422.96,2159.0,418.8614,419.9137,418.8614,419.9137,2159.0
2024-05-30 09:55:00,422.62,423.1,422.54,423.1,1500.0,419.5762,420.0527,419.4968,420.0527,1500.0
2024-05-30 10:00:00,422.98,422.98,422.06,422.5,4688.0,419.9336,419.9336,419.0202,419.4571,4688.0
2024-05-30 10:05:00,422.73,422.73,422.09,422.09,2918.0,419.6854,419.6854,419.05,419.05,2918.0
2024-05-30 10:10:00,422.0,422.0,420.97,420.97,3604.0,418.9607,418.9607,417.9381,417.9381,3604.0
2024-05-30 10:15:00,420.84,421.25,420.69,420.9,3202.0,417.809,418.2161,417.6601,417.8686,3202.0
2024-05-30 10:20:00,421.12,421.52,421.03,421.38,1571.0,418.087,418.4841,417.9976,418.3451,1571.0
2024-05-30 10:25:00,421.37,421.37,421.0,421.23,1242.0,418.3352,418.3352,417.9679,418.1962,1242.0
2024-05-30 10:30:00,421.34,422.21,421.24,422.12,3191.0,418.3054,419.1691,418.2061,419.0798,3191.0
2024-05-30 10:35:00,422.63,423.28,422.63,423.28,1179.0,419.5861,420.2314,419.5861,420.2314,1179.0
2024-05-30 10:40:00,423.32,423.59,423.19,423.22,2969.0,420.2711,420.5392,420.1421,420.1719,2969.0
2024-05-30 10:45:00,423.28,423.49,422.99,423.49,4036.0,420.2314,420.4399,419.9435,420.4399,4036.0
2024-05-30 10:50:00,423.71,424.23,423.71,424.23,2700.0,420.6583,421.1746,420.6583,421.1746,2700.0
2024-05-30 10:55:00,424.02,424.18,423.78,424.03,1131.0,420.9661,421.125,420.7278,420.976,1131.0
2024-05-30 11:00:00,424.28,424.32,423.95,424.0,6042.0,421.2242,421.2639,420.8966,420.9462,6042.0
2024-05-30 11:05:00,423.99,424.05,423.46,423.46,1824.0,420.9363,420.9959,420.4101,420.4101,1824.0
2024-05-30 11:10:00,423.64,423.81,423.56,423.81,3216.0,420.5888,420.7576,420.5094,420.7576,3216.0
2024-05-30 11:15:00,423.89,424.23,423.81,424.19,4476.0,420.837,421.1746,420.7576,421.1349,4476.0
2024-05-30 11:20:00,424.17,424.19,423.67,423.83,5956.0,421.115,421.1349,420.6186,420.7775,5956.0
2024-05-30 11:25:00,424.0,424.1,423.48,423.81,2544.0,420.9462,421.0455,420.43,420.7576,2544.0
2024-05-30 11:30:00,423.83,424.06,423.83,424.04,2880.0,420.7775,421.0058,420.7775,420.986,2880.0
2024-05-30 11:35:00,423.99,424.2,423.62,424.0,6382.0,420.9363,421.1448,420.569,420.9462,6382.0
2024-05-30 11:40:00,424.0,424.09,423.86,424.06,3264.0,420.9462,421.0356,420.8073,421.0058,3264.0
2024-05-30 11:45:00,424.17,424.17,423.4,423.53,4818.0,421.115,421.115,420.3506,420.4796,4818.0
2024-05-30 11:50:00,423.4,423.68,423.24,423.24,8222.0,420.3506,420.6286,420.1917,420.1917,8222.0
2024-05-30 11:55:00,423.2,423.26,422.98,422.99,7526.0,420.152,420.2116,419.9336,419.9435,7526.0
2024-05-30 12:00:00,423.0,423.38,422.92,423.23,3228.0,419.9535,420.3307,419.874,420.1818,3228.0
2024-05-30 12:05:00,423.32,424.27,423.32,423.99,2818.0,420.2711,421.2143,420.2711,420.9363,2818.0
2024-05-30 12:10:00,423.89,423.89,423.58,423.84,885.0,420.837,420.837,420.5293,420.7874,885.0
2024-05-30 12:15:00,423.66,423.77,423.66,423.71,600.0,420.6087,420.7179,420.6087,420.6583,600.0
2024-05-30 12:20:00,423.76,424.03,423.75,424.03,1365.0,420.708,420.976,420.698,420.976,1365.0
2024-05-30 12:25:00,424.04,424.04,423.78,423.78,708.0,420.986,420.986,420.7278,420.7278,708.0
2024-05-30 12:30:00,423.85,423.89,423.66,423.68,1805.0,420.7973,420.837,420.6087,420.6286,1805.0
2024-05-30 12:35:00,423.77,424.01,423.71,423.94,1074.0,420.7179,420.9562,420.6583,420.8867,1074.0
2024-05-30 12:40:00,423.99,424.13,423.83,424.04,16507.0,420.9363,421.0753,420.7775,420.986,16507.0
2024-05-30 12:45:00,424.13,424.2,423.76,423.77,2313.0,421.0753,421.1448,420.708,420.7179,2313.0
2024-05-30 12:50:00,423.67,423.87,423.67,423.75,1604.0,420.6186,420.8172,420.6186,420.698,1604.0
2024-05-30 12:55:00,423.69,423.7,423.68,423.69,300.0,420.6385,420.6484,420.6286,420.6385,300.0
2024-05-30 13:00:00,423.71,424.01,423.71,423.85,5362.0,420.6583,420.9562,420.6583,420.7973,5362.0
2024-05-30 13:05:00,423.85,423.86,423.48,423.81,5646.0,420.7973,420.8073,420.43,420.7576,5646.0
2024-05-30 13:10:00,423.91,424.08,423.89,423.89,3863.0,420.8569,421.0257,420.837,420.837,3863.0
2024-05-30 13:15:00,423.92,424.02,423.83,423.86,3333.0,420.8668,420.9661,420.7775,420.8073,3333.0
2024-05-30 13:20:00,423.77,424.02,423.54,423.65,14873.0,420.7179,420.9661,420.4896,420.5988,14873.0
2024-05-30 13:25:00,423.62,423.83,423.46,423.83,3454.0,420.569,420.7775,420.4101,420.7775,3454.0
2024-05-30 13:30:00,423.84,424.02,423.72,423.82,2115.0,420.7874,420.9661,420.6683,420.7675,2115.0
2024-05-30 13:35:00,423.68,423.93,423.49,423.93,850.0,420.6286,420.8768,420.4399,420.8768,850.0
2024-05-30 13:40:00,423.98,424.03,423.76,423.83,1587.0,420.9264,420.976,420.708,420.7775,1587.0
2024-05-30 13:45:00,423.88,423.88,423.58,423.58,866.0,420.8271,420.8271,420.5293,420.5293,866.0
2024-05-30 13:50:00,423.38,423.38,423.11,423.31,947.0,420.3307,420.3307,420.0627,420.2612,947.0
2024-05-30 13:55:00,423.25,423.31,423.07,423.31,3649.0,420.2016,420.2612,420.0229,420.2612,3649.0
2024-05-30 14:00:00,423.11,423.29,423.06,423.06,787.0,420.0627,420.2414,420.013,420.013,787.0
2024-05-30 14:05:00,423.13,423.14,422.61,422.81,907.0,420.0825,420.0924,419.5663,419.7648,907.0
2024-05-30 14:10:00,422.66,422.75,422.44,422.44,2273.0,419.6159,419.7053,419.3975,419.3975,2273.0
2024-05-30 14:15:00,422.47,422.55,422.17,422.43,1240.0,419.4273,419.5067,419.1294,419.3876,1240.0
2024-05-30 14:20:00,422.25,422.36,422.15,422.28,600.0,419.2089,419.3181,419.1096,419.2386,600.0
2024-05-30 14:25:00,422.1,422.27,422.09,422.25,410.0,419.0599,419.2287,419.05,419.2089,410.0
2024-05-30 14:30:00,422.23,422.41,422.18,422.25,1659.0,419.189,419.3677,419.1394,419.2089,1659.0
2024-05-30 14:35:00,422.1,422.1,421.82,421.82,2082.0,419.0599,419.0599,418.7819,418.7819,2082.0
2024-05-30 14:40:00,421.92,422.1,421.91,422.1,1248.0,418.8812,419.0599,418.8713,419.0599,1248.0
2024-05-30 14:45:00,422.18,422.39,421.96,422.29,2238.0,419.1394,419.3478,418.9209,419.2486,2238.0
2024-05-30 14:50:00,422.36,422.5,422.36,422.49,1331.0,419.3181,419.4571,419.3181,419.4471,1331.0
2024-05-30 14:55:00,422.49,422.81,422.49,422.8,1478.0,419.4471,419.7648,419.4471,419.7549,1478.0
2024-05-30 15:00:00,422.81,422.86,422.39,422.47,6896.0,419.7648,419.8145,419.3478,419.4273,6896.0
2024-05-30 15:05:00,422.27,422.31,422.01,422.01,704.0,419.2287,419.2684,418.9706,418.9706,704.0
2024-05-30 15:10:00,422.1,422.1,421.71,421.71,2255.0,419.0599,419.0599,418.6727,418.6727,2255.0
2024-05-30 15:15:00,421.74,421.85,421.54,421.54,1700.0,418.7025,418.8117,418.504,418.504,1700.0
2024-05-30 15:20:00,421.49,421.86,421.49,421.6,6918.0,418.4543,418.8217,418.4543,418.5635,6918.0
2024-05-30 15:25:00,421.6,421.89,421.6,421.72,2894.0,418.5635,418.8514,418.5635,418.6827,2894.0
2024-05-30 15:30:00,421.84,421.84,420.89,421.04,4737.0,418.8018,418.8018,417.8586,418.0076,4737.0
2024-05-30 15:35:00,421.06,421.19,420.67,420.79,5819.0,418.0274,418.1565,417.6402,417.7594,5819.0
2024-05-30 15:40:00,420.77,421.13,420.66,421.09,8183.0,417.7395,418.0969,417.6303,418.0572,8183.0
2024-05-30 15:45:00,421.09,421.27,420.34,420.41,22548.0,418.0572,418.2359,417.3126,417.3821,22548.0
2024-05-30 15:50:00,420.33,421.26,420.3,421.26,17321.0,417.3027,418.226,417.2729,418.226,17321.0
2024-05-30 15:55:00,421.33,421.83,420.95,421.39,42931.0,418.2955,418.7919,417.9182,418.355,42931.0
2024-05-31 09:30:00,421.98,422.26,419.49,421.19,14322.0,418.9408,419.2188,416.4687,418.1565,14322.0
2024-05-31 09:35:00,421.87,422.27,421.28,421.59,1814.0,418.8316,419.2287,418.2458,418.5536,1814.0
2024-05-31 09:40:00,421.91,423.12,421.63,422.29,4914.0,418.8713,420.0726,418.5933,419.2486,4914.0
2024-05-31 09:45:00,422.3,422.54,422.14,422.29,3832.0,419.2585,419.4968,419.0996,419.2486,3832.0
2024-05-31 09:50:00,422.54,422.55,421.75,421.75,3220.0,419.4968,419.5067,418.7125,418.7125,3220.0
2024-05-31 09:55:00,421.8,422.36,421.52,421.73,4821.0,418.7621,419.3181,418.4841,418.6926,4821.0
2024-05-31 10:00:00,421.99,422.18,421.36,422.18,1567.0,418.9507,419.1394,418.3253,419.1394,1567.0
2024-05-31 10:05:00,421.83,421.83,420.79,420.86,2834.0,418.7919,418.7919,417.7594,417.8289,2834.0
2024-05-31 10:10:00,420.8,420.8,420.39,420.4,1307.0,417.7693,417.7693,417.3622,417.3722,1307.0
2024-05-31 10:15:00,420.38,420.75,420.38,420.44,2426.0,417.3523,417.7197,417.3523,417.4119,2426.0
2024-05-31 10:20:00,420.23,421.58,420.23,421.31,1325.0,417.2034,418.5437,417.2034,418.2756,1325.0
2024-05-31 10:25:00,421.42,422.21,421.18,422.21,3515.0,418.3848,419.1691,418.1466,419.1691,3515.0
2024-05-31 10:30:00,421.78,422.52,421.58,422.48,3087.0,418.7422,419.4769,418.5437,419.4372,3087.0
2024-05-31 10:35:00,422.56,422.56,421.65,421.95,1208.0,419.5166,419.5166,418.6132,418.911,1208.0
2024-05-31 10:40:00,422.58,422.69,422.35,422.64,1218.0,419.5365,419.6457,419.3081,419.596,1218.0
2024-05-31 10:45:00,422.81,423.21,422.81,422.95,725.0,419.7648,420.1619,419.7648,419.9038,725.0
2024-05-31 10:50:00,422.7,422.96,422.67,422.82,1792.0,419.6556,419.9137,419.6258,419.7747,1792.0
2024-05-31 10:55:00,422.92,423.11,422.92,423.1,500.0,419.874,420.0627,419.874,420.0527,500.0
2024-05-31 11:00:00,423.24,423.24,422.9,422.97,1295.0,420.1917,420.1917,419.8542,419.9237,1295.0
2024-05-31 11:05:00,423.12,423.25,422.78,422.93,957.0,420.0726,420.2016,419.735,419.884,957.0
2024-05-31 11:10:00,422.93,423.25,422.88,422.99,2211.0,419.884,420.2016,419.8343,419.9435,2211.0
2024-05-31 11:15:00,422.81,422.9,422.4,422.73,2306.0,419.7648,419.8542,419.3578,419.6854,2306.0
2024-05-31 11:20:00,422.36,423.02,422.36,422.83,2561.0,419.3181,419.9733,419.3181,419.7847,2561.0
2024-05-31 11:25:00,422.63,422.76,422.55,422.69,900.0,419.5861,419.7152,419.5067,419.6457,900.0
2024-05-31 11:30:00,422.65,422.67,422.1,422.6,1200.0,419.606,419.6258,419.0599,419.5563,1200.0
2024-05-31 11:35:00,422.64,422.73,422.39,422.53,1300.0,419.596,419.6854,419.3478,419.4868,1300.0
2024-05-31 11:40:00,422.53,422.86,422.42,422.85,2659.0,419.4868,419.8145,419.3776,419.8045,2659.0
2024-05-31 11:45:00,422.7,423.12,422.65,423.12,1687.0,419.6556,420.0726,419.606,420.0726,1687.0
2024-05-31 11:50:00,423.14,423.41,422.93,422.93,2160.0,420.0924,420.3605,419.884,419.884,2160.0
2024-05-31 11:55:00,422.9,423.08,422.85,423.0,2887.0,419.8542,420.0329,419.8045,419.9535,2887.0
2024-05-31 12:00:00,422.95,422.96,421.86,421.86,6702.0,419.9038,419.9137,418.8217,418.8217,6702.0
2024-05-31 12:05:00,421.82,421.98,421.78,421.97,1045.0,418.7819,418.9408,418.7422,418.9309,1045.0
2024-05-31 12:10:00,421.76,421.94,421.62,421.62,1803.0,418.7224,418.9011,418.5834,418.5834,1803.0
2024-05-31 12:15:00,421.49,421.49,421.18,421.18,340.0,418.4543,418.4543,418.1466,418.1466,340.0
2024-05-31 12:20:00,421.33,421.33,421.09,421.24,1280.0,418.2955,418.2955,418.0572,418.2061,1280.0
2024-05-31 12:25:00,421.24,421.47,421.05,421.3,2214.0,418.2061,418.4345,418.0175,418.2657,2214.0
2024-05-31 12:30:00,421.17,421.57,421.08,421.27,2593.0,418.1366,418.5337,418.0473,418.2359,2593.0
2024-05-31 12:35:00,421.31,421.46,421.25,421.36,1125.0,418.2756,418.4245,418.2161,418.3253,1125.0
2024-05-31 12:40:00,421.55,422.05,421.55,421.65,2538.0,418.5139,419.0103,418.5139,418.6132,2538.0
2024-05-31 12:45:00,421.73,422.01,421.73,421.73,3399.0,418.6926,418.9706,418.6926,418.6926,3399.0
2024-05-31 12:50:00,421.63,421.85,421.52,421.55,909.0,418.5933,418.8117,418.4841,418.5139,909.0
2024-05-31 12:55:00,421.5,421.69,421.5,421.69,200.0,418.4643,418.6529,418.4643,418.6529,200.0
2024-05-31 13:00:00,421.61,421.74,421.6,421.6,1029.0,418.5735,418.7025,418.5635,418.5635,1029.0
2024-05-31 13:05:00,421.57,421.77,421.57,421.63,733.0,418.5337,418.7323,418.5337,418.5933,733.0
2024-05-31 13:10:00,421.58,421.58,421.41,421.53,1343.0,418.5437,418.5437,418.3749,418.494,1343.0
2024-05-31 13:15:00,421.43,421.91,421.37,421.91,2658.0,418.3948,418.8713,418.3352,418.8713,2658.0
2024-05-31 13:20:00,421.91,422.0,421.79,421.85,1040.0,418.8713,418.9607,418.7522,418.8117,1040.0
2024-05-31 13:25:00,421.96,421.97,421.83,421.88,985.0,418.9209,418.9309,418.7919,418.8415,985.0
2024-05-31 13:30:00,421.79,422.59,421.7,422.27,10761.0,418.7522,419.5464,418.6628,419.2287,10761.0
2024-05-31 13:35:00,422.34,422.34,422.0,422.07,1145.0,419.2982,419.2982,418.9607,419.0301,1145.0
2024-05-31 13:40:00,421.96,422.07,421.76,421.95,2005.0,418.9209,419.0301,418.7224,418.911,2005.0
2024-05-31 13:45:00,422.05,422.09,421.95,421.95,700.0,419.0103,419.05,418.911,418.911,700.0
2024-05-31 13:50:00,421.95,421.95,421.48,421.48,600.0,418.911,418.911,418.4444,418.4444,600.0
2024-05-31 13:55:00,421.48,422.12,421.48,422.12,1735.0,418.4444,419.0798,418.4444,419.0798,1735.0
2024-05-31 14:00:00,422.0,422.12,421.71,421.71,1000.0,418.9607,419.0798,418.6727,418.6727,1000.0
2024-05-31 14:05:00,421.68,421.91,421.67,421.79,3007.0,418.643,418.8713,418.633,418.7522,3007.0
2024-05-31 14:10:00,421.68,421.97,421.68,421.81,2483.0,418.643,418.9309,418.643,418.772,2483.0
2024-05-31 14:15:00,421.88,421.99,421.85,421.99,1403.0,418.8415,418.9507,418.8117,418.9507,1403.0
2024-05-31 14:20:00,421.92,422.15,421.51,421.51,2208.0,418.8812,419.1096,418.4742,418.4742,2208.0
2024-05-31 14:25:00,421.8,421.8,421.48,421.64,2252.0,418.7621,418.7621,418.4444,418.6032,2252.0
2024-05-31 14:30:00,421.64,421.74,421.56,421.56,1522.0,418.6032,418.7025,418.5238,418.5238,1522.0
2024-05-31 14:35:00,421.66,422.17,421.66,421.89,5715.0,418.6231,419.1294,418.6231,418.8514,5715.0
2024-05-31 14:40:00,421.92,422.33,421.76,422.33,3402.0,418.8812,419.2883,418.7224,419.2883,3402.0
2024-05-31 14:45:00,422.52,422.55,422.07,422.25,7645.0,419.4769,419.5067,419.0301,419.2089,7645.0
2024-05-31 14:50:00,422.19,422.19,421.97,422.12,3856.0,419.1493,419.1493,418.9309,419.0798,3856.0
2024-05-31 14:55:00,422.18,422.75,422.17,422.75,3523.0,419.1394,419.7053,419.1294,419.7053,3523.0
2024-05-31 15:00:00,422.65,422.95,422.51,422.7,9568.0,419.606,419.9038,419.467,419.6556,9568.0
2024-05-31 15:05:00,422.61,422.64,422.07,422.45,4504.0,419.5663,419.596,419.0301,419.4074,4504.0
2024-05-31 15:10:00,422.6,422.67,422.3,422.31,2190.0,419.5563,419.6258,419.2585,419.2684,2190.0
2024-05-31 15:15:00,422.29,422.44,422.23,422.33,1357.0,419.2486,419.3975,419.189,419.2883,1357.0
2024-05-31 15:20:00,422.27,422.56,422.27,422.46,1698.0,419.2287,419.5166,419.2287,419.4173,1698.0
2024-05-31 15:25:00,422.42,422.65,422.4,422.46,2902.0,419.3776,419.606,419.3578,419.4173,2902.0
2024-05-31 15:30:00,422.24,422.39,422.07,422.34,1666.0,419.1989,419.3478,419.0301,419.2982,1666.0
2024-05-31 15:35:00,422.32,422.41,422.2,422.2,2288.0,419.2783,419.3677,419.1592,419.1592,2288.0
2024-05-31 15:40:00,422.25,423.3,422.22,423.25,5964.0,419.2089,420.2513,419.1791,420.2016,5964.0
2024-05-31 15:45:00,423.14,424.45,423.14,424.44,8477.0,420.0924,421.393,420.0924,421.3831,8477.0
2024-05-31 15:50:00,424.3,425.77,423.89,425.57,11702.0,421.2441,422.7035,420.837,422.5049,11702.0
2024-05-31 15:55:00,425.4,427.71,425.34,427.65,68117.0,422.3362,424.6295,422.2766,424.57,68117.0
2024-06-03 09:30:00,428.44,429.88,428.33,429.48,25225.0,425.3543,426.7839,425.2451,426.3868,25225.0
2024-06-03 09:35:00,428.99,429.68,428.77,429.22,5362.0,425.9003,426.5853,425.6819,426.1287,5362.0
2024-06-03 09:40:00,429.19,430.21,428.85,430.21,7074.0,426.0989,427.1115,425.7613,427.1115,7074.0
2024-06-03 09:45:00,430.54,432.06,429.57,431.49,7420.0,427.4391,428.9482,426.4761,428.3823,7420.0
2024-06-03 09:50:00,431.83,432.27,431.12,431.46,8389.0,428.7199,429.1567,428.015,428.3525,8389.0
2024-06-03 09:55:00,431.57,431.57,429.73,430.74,7270.0,428.4617,428.4617,426.635,427.6377,7270.0
2024-06-03 10:00:00,430.83,431.9,430.83,431.01,4274.0,427.7271,428.7894,427.7271,427.9058,4274.0
2024-06-03 10:05:00,431.34,432.17,431.07,431.25,3969.0,428.2334,429.0574,427.9653,428.144,3969.0
2024-06-03 10:10:00,431.22,431.22,430.52,430.59,2904.0,428.1142,428.1142,427.4193,427.4888,2904.0
2024-06-03 10:15:00,430.58,430.61,430.33,430.34,1845.0,427.4789,427.5086,427.2307,427.2406,1845.0
2024-06-03 10:20:00,430.25,430.58,430.02,430.41,7205.0,427.1512,427.4789,426.9229,427.3101,7205.0
2024-06-03 10:25:00,430.56,430.99,430.48,430.68,1800.0,427.459,427.8859,427.3796,427.5781,1800.0
2024-06-03 10:30:00,430.69,430.7,430.18,430.33,5945.0,427.5881,427.598,427.0817,427.2307,5945.0
2024-06-03 10:35:00,430.56,430.56,429.75,429.81,2556.0,427.459,427.459,426.6548,426.7144,2556.0
2024-06-03 10:40:00,430.03,430.19,429.12,429.13,3136.0,426.9328,427.0917,426.0294,426.0393,3136.0
2024-06-03 10:45:00,429.3,429.39,428.22,428.23,3246.0,426.2081,426.2974,425.1359,425.1458,3246.0
2024-06-03 10:50:00,428.21,428.47,427.7,428.46,2674.0,425.1259,425.3841,424.6196,425.3741,2674.0
2024-06-03 10:55:00,428.08,428.37,427.71,428.24,4521.0,424.9969,425.2848,424.6295,425.1557,4521.0
2024-06-03 11:00:00,428.23,428.42,427.32,427.94,5091.0,425.1458,425.3344,424.2423,424.8579,5091.0
2024-06-03 11:05:00,427.92,428.45,427.92,428.22,750.0,424.838,425.3642,424.838,425.1359,750.0
2024-06-03 11:10:00,428.31,429.0,428.13,428.78,5289.0,425.2252,425.9102,425.0465,425.6918,5289.0
2024-06-03 11:15:00,429.07,429.39,428.87,429.33,2641.0,425.9797,426.2974,425.7812,426.2379,2641.0
2024-06-03 11:20:00,429.53,429.77,429.17,429.25,6101.0,426.4364,426.6747,426.079,426.1584,6101.0
2024-06-03 11:25:00,429.35,429.74,429.26,429.73,1700.0,426.2577,426.6449,426.1684,426.635,1700.0
2024-06-03 11:30:00,429.73,429.87,428.43,428.44,1682.0,426.635,426.774,425.3443,425.3543,1682.0
2024-06-03 11:35:00,428.37,428.68,428.08,428.2,4209.0,425.2848,425.5925,424.9969,425.116,4209.0
2024-06-03 11:40:00,427.26,427.62,427.26,427.55,600.0,424.1828,424.5402,424.1828,424.4707,600.0
2024-06-03 11:45:00,427.45,427.66,427.13,427.66,1879.0,424.3714,424.5799,424.0537,424.5799,1879.0
2024-06-03 11:50:00,427.44,427.73,427.44,427.52,1600.0,424.3615,424.6494,424.3615,424.4409,1600.0
2024-06-03 11:55:00,427.39,427.65,427.39,427.65,689.0,424.3118,424.57,424.3118,424.57,689.0
2024-06-03 12:00:00,427.67,427.67,427.61,427.61,529.0,424.5898,424.5898,424.5302,424.5302,529.0
2024-06-03 12:05:00,427.35,427.57,427.14,427.51,1862.0,424.2721,424.4905,424.0636,424.431,1862.0
2024-06-03 12:10:00,427.63,427.75,427.07,427.08,1600.0,424.5501,424.6692,423.9941,424.0041,1600.0
2024-06-03 12:15:00,427.04,427.04,426.81,426.87,1312.0,423.9644,423.9644,423.736,423.7956,1312.0
2024-06-03 12:20:00,426.9,426.9,426.37,426.37,2994.0,423.8254,423.8254,423.2992,423.2992,2994.0
2024-06-03 12:25:00,426.32,426.32,425.11,425.23,5004.0,423.2495,423.2495,422.0483,422.1674,5004.0
2024-06-03 12:30:00,425.45,425.78,425.1,425.1,3428.0,422.3858,422.7134,422.0383,422.0383,3428.0
2024-06-03 12:35:00,424.95,425.57,424.95,425.33,1796.0,421.8894,422.5049,421.8894,422.2667,1796.0
2024-06-03 12:40:00,425.38,425.57,425.37,425.4,1348.0,422.3163,422.5049,422.3064,422.3362,1348.0
2024-06-03 12:45:00,425.4,426.16,425.4,426.08,3354.0,422.3362,423.0907,422.3362,423.0113,3354.0
2024-06-03 12:50:00,425.8,425.8,424.99,425.53,2418.0,422.7333,422.7333,421.9291,422.4652,2418.0
2024-06-03 12:55:00,425.6,425.75,425.38,425.58,603.0,422.5347,422.6836,422.3163,422.5149,603.0
2024-06-03 13:00:00,425.39,425.6,425.14,425.53,1998.0,422.3262,422.5347,422.078,422.4652,1998.0
2024-06-03 13:05:00,425.4,425.63,425.2,425.22,1011.0,422.3362,422.5645,422.1376,422.1575,1011.0
2024-06-03 13:10:00,425.02,425.02,424.82,425.0,1516.0,421.9589,421.9589,421.7603,421.939,1516.0
2024-06-03 13:15:00,425.1,425.87,425.1,425.87,2817.0,422.0383,422.8028,422.0383,422.8028,2817.0
2024-06-03 13:20:00,425.67,426.3,425.67,426.14,1682.0,422.6042,423.2297,422.6042,423.0708,1682.0
2024-06-03 13:25:00,426.14,426.34,425.87,426.06,5574.0,423.0708,423.2694,422.8028,422.9914,5574.0
2024-06-03 13:30:00,426.48,426.58,426.34,426.34,1318.0,423.4084,423.5077,423.2694,423.2694,1318.0
2024-06-03 13:35:00,426.31,426.68,426.17,426.39,1717.0,423.2396,423.6069,423.1006,423.319,1717.0
2024-06-03 13:40:00,426.54,426.76,426.53,426.57,1523.0,423.468,423.6864,423.458,423.4977,1523.0
2024-06-03 13:45:00,426.69,427.07,426.51,427.07,1854.0,423.6169,423.9941,423.4382,423.9941,1854.0
2024-06-03 13:50:00,426.96,426.96,426.65,426.66,1135.0,423.8849,423.8849,423.5772,423.5871,1135.0
2024-06-03 13:55:00,426.63,426.74,426.37,426.7,887.0,423.5573,423.6665,423.2992,423.6268,887.0
2024-06-03 14:00:00,426.72,426.94,426.68,426.86,1411.0,423.6467,423.8651,423.6069,423.7856,1411.0
2024-06-03 14:05:00,426.69,426.79,426.45,426.79,904.0,423.6169,423.7162,423.3786,423.7162,904.0
2024-06-03 14:10:00,426.64,426.9,426.18,426.49,2934.0,423.5672,423.8254,423.1105,423.4183,2934.0
2024-06-03 14:15:00,426.45,426.95,426.33,426.95,2632.0,423.3786,423.875,423.2595,423.875,2632.0
2024-06-03 14:20:00,427.1,427.54,426.95,427.45,1868.0,424.0239,424.4608,423.875,424.3714,1868.0
2024-06-03 14:25:00,427.65,427.67,427.25,427.26,1065.0,424.57,424.5898,424.1728,424.1828,1065.0
2024-06-03 14:30:00,427.14,427.32,427.11,427.31,1320.0,424.0636,424.2423,424.0338,424.2324,1320.0
2024-06-03 14:35:00,427.18,427.62,427.17,427.42,2442.0,424.1033,424.5402,424.0934,424.3416,2442.0
2024-06-03 14:40:00,427.65,427.98,427.63,427.64,1613.0,424.57,424.8976,424.5501,424.56,1613.0
2024-06-03 14:45:00,427.75,428.15,427.74,428.06,1400.0,424.6692,425.0664,424.6593,424.977,1400.0
2024-06-03 14:50:00,428.11,428.19,427.84,428.03,2599.0,425.0266,425.1061,424.7586,424.9472,2599.0
2024-06-03 14:55:00,428.02,428.21,427.87,428.21,3123.0,424.9373,425.1259,424.7884,425.1259,3123.0
2024-06-03 15:00:00,428.14,428.83,428.14,428.42,4733.0,425.0564,425.7415,425.0564,425.3344,4733.0
2024-06-03 15:05:00,428.4,428.4,428.15,428.16,1999.0,425.3146,425.3146,425.0664,425.0763,1999.0
2024-06-03 15:10:00,428.03,428.19,427.93,428.12,2825.0,424.9472,425.1061,424.8479,425.0366,2825.0
2024-06-03 15:15:00,428.11,428.35,428.07,428.35,2125.0,425.0266,425.2649,424.9869,425.2649,2125.0
2024-06-03 15:20:00,428.42,428.5,427.76,427.81,5384.0,425.3344,425.4138,424.6792,424.7288,5384.0
2024-06-03 15:25:00,427.79,428.08,427.79,428.03,2595.0,424.709,424.9969,424.709,424.9472,2595.0
2024-06-03 15:30:00,427.99,428.42,427.89,428.38,3304.0,424.9075,425.3344,424.8082,425.2947,3304.0
2024-06-03 15:35:00,428.26,428.34,427.92,427.93,2224.0,425.1756,425.255,424.838,424.8479,2224.0
2024-06-03 15:40:00,428.04,428.45,428.0,428.03,2400.0,424.9572,425.3642,424.9174,424.9472,2400.0
2024-06-03 15:45:00,428.03,428.4,428.02,428.18,3677.0,424.9472,425.3146,424.9373,425.0961,3677.0
2024-06-03 15:50:00,428.34,428.79,428.18,428.74,7884.0,425.255,425.7017,425.0961,425.6521,7884.0
2024-06-03 15:55:00,428.73,429.48,428.71,429.26,22811.0,425.6422,426.3868,425.6223,426.1684,22811.0
2024-06-04 09:30:00,428.99,429.13,427.51,428.06,15479.0,425.9003,426.0393,424.431,424.977,15479.0
2024-06-04 09:35:00,427.83,428.38,427.27,428.38,3832.0,424.7487,425.2947,424.1927,425.2947,3832.0
2024-06-04 09:40:00,428.5,430.2,428.49,430.2,1000.0,425.4138,427.1016,425.4039,427.1016,1000.0
2024-06-04 09:45:00,430.43,430.81,430.3,430.56,1505.0,427.3299,427.7072,427.2009,427.459,1505.0
2024-06-04 09:50:00,430.7,431.26,430.53,430.83,2321.0,427.598,428.154,427.4292,427.7271,2321.0
2024-06-04 09:55:00,430.93,431.5,430.77,431.5,2537.0,427.8263,428.3922,427.6675,428.3922,2537.0
2024-06-04 10:00:00,431.57,432.2,431.52,431.68,5287.0,428.4617,429.0872,428.4121,428.5709,5287.0
2024-06-04 10:05:00,431.87,432.09,431.18,431.18,2600.0,428.7596,428.978,428.0745,428.0745,2600.0
2024-06-04 10:10:00,431.0,431.24,430.56,430.6,2440.0,427.8958,428.1341,427.459,427.4987,2440.0
2024-06-04 10:15:00,430.72,431.28,430.71,431.14,1617.0,427.6178,428.1738,427.6079,428.0348,1617.0
2024-06-04 10:20:00,431.41,431.44,430.87,430.91,1590.0,428.3029,428.3327,427.7668,427.8065,1590.0
2024-06-04 10:25:00,430.95,431.3,430.92,430.95,4855.0,427.8462,428.1937,427.8164,427.8462,4855.0
2024-06-04 10:30:00,430.89,431.16,430.31,430.45,2504.0,427.7866,428.0547,427.2108,427.3498,2504.0
2024-06-04 10:35:00,430.41,430.77,430.3,430.3,800.0,427.3101,427.6675,427.2009,427.2009,800.0
2024-06-04 10:40:00,430.52,431.01,430.52,431.01,2064.0,427.4193,427.9058,427.4193,427.9058,2064.0
2024-06-04 10:45:00,430.89,430.89,430.23,430.23,801.0,427.7866,427.7866,427.1314,427.1314,801.0
2024-06-04 10:50:00,430.41,430.41,430.11,430.26,1024.0,427.3101,427.3101,427.0122,427.1612,1024.0
2024-06-04 10:55:00,430.12,430.21,429.77,429.77,1100.0,427.0222,427.1115,426.6747,426.6747,1100.0
2024-06-04 11:00:00,429.75,429.82,429.62,429.75,975.0,426.6548,426.7243,426.5258,426.6548,975.0
2024-06-04 11:05:00,429.66,429.72,429.49,429.72,1401.0,426.5655,426.6251,426.3967,426.6251,1401.0
2024-06-04 11:10:00,429.79,430.06,429.54,429.97,2969.0,426.6945,426.9626,426.4463,426.8733,2969.0
2024-06-04 11:15:00,429.92,430.02,429.73,429.73,1750.0,426.8236,426.9229,426.635,426.635,1750.0
2024-06-04 11:20:00,430.03,430.31,430.03,430.1,2133.0,426.9328,427.2108,426.9328,427.0023,2133.0
2024-06-04 11:25:00,430.15,430.15,429.93,429.93,1647.0,427.052,427.052,426.8335,426.8335,1647.0
2024-06-04 11:30:00,429.93,429.93,429.25,429.25,1382.0,426.8335,426.8335,426.1584,426.1584,1382.0
2024-06-04 11:35:00,429.29,429.69,429.2,429.68,1616.0,426.1981,426.5953,426.1088,426.5853,1616.0
2024-06-04 11:40:00,429.7,429.96,429.7,429.95,1389.0,426.6052,426.8633,426.6052,426.8534,1389.0
2024-06-04 11:45:00,430.21,430.21,429.99,429.99,1810.0,427.1115,427.1115,426.8931,426.8931,1810.0
2024-06-04 11:50:00,430.11,430.2,430.05,430.19,542.0,427.0122,427.1016,426.9527,427.0917,542.0
2024-06-04 11:55:00,430.29,430.29,429.6,429.61,500.0,427.1909,427.1909,426.5059,426.5158,500.0
2024-06-04 12:00:00,429.8,429.98,429.64,429.98,1404.0,426.7045,426.8832,426.5456,426.8832,1404.0
2024-06-04 12:05:00,429.91,429.98,429.8,429.98,1034.0,426.8137,426.8832,426.7045,426.8832,1034.0
2024-06-04 12:10:00,429.89,430.06,429.58,429.61,2548.0,426.7938,426.9626,426.4861,426.5158,2548.0
2024-06-04 12:15:00,429.59,429.71,429.59,429.68,1198.0,426.496,426.6151,426.496,426.5853,1198.0
2024-06-04 12:20:00,429.68,430.27,429.67,430.27,1991.0,426.5853,427.1711,426.5754,427.1711,1991.0
2024-06-04 12:25:00,430.33,431.02,430.33,431.02,808.0,427.2307,427.9157,427.2307,427.9157,808.0
2024-06-04 12:30:00,431.23,431.26,430.71,430.81,1915.0,428.1242,428.154,427.6079,427.7072,1915.0
2024-06-04 12:35:00,430.58,430.88,430.58,430.74,711.0,427.4789,427.7767,427.4789,427.6377,711.0
2024-06-04 12:40:00,430.96,431.32,430.96,431.1,1219.0,427.8561,428.2135,427.8561,427.9951,1219.0
2024-06-04 12:45:00,431.17,431.65,431.17,431.42,1064.0,428.0646,428.5412,428.0646,428.3128,1064.0
2024-06-04 12:50:00,431.51,431.51,430.94,431.11,2388.0,428.4022,428.4022,427.8363,428.005,2388.0
2024-06-04 12:55:00,431.14,431.15,431.14,431.15,212.0,428.0348,428.0448,428.0348,428.0448,212.0
2024-06-04 13:00:00,431.06,431.07,430.78,430.79,410.0,427.9554,427.9653,427.6774,427.6873,410.0
2024-06-04 13:05:00,430.9,430.9,430.35,430.35,805.0,427.7966,427.7966,427.2505,427.2505,805.0
2024-06-04 13:10:00,430.56,430.73,430.48,430.72,600.0,427.459,427.6278,427.3796,427.6178,600.0
2024-06-04 13:15:00,430.69,431.28,430.67,431.28,3716.0,427.5881,428.1738,427.5682,428.1738,3716.0
2024-06-04 13:20:00,431.5,431.64,431.37,431.48,5040.0,428.3922,428.5312,428.2632,428.3724,5040.0
2024-06-04 13:25:00,431.48,432.05,431.27,432.05,4188.0,428.3724,428.9383,428.1639,428.9383,4188.0
2024-06-04 13:30:00,432.18,432.27,431.79,431.8,5290.0,429.0673,429.1567,428.6801,428.6901,5290.0
2024-06-04 13:35:00,431.93,432.19,431.93,432.17,804.0,428.8191,429.0773,428.8191,429.0574,804.0
2024-06-04 13:40:00,432.32,432.47,432.23,432.23,708.0,429.2063,429.3552,429.117,429.117,708.0
2024-06-04 13:45:00,432.28,432.52,432.2,432.43,804.0,429.1666,429.4049,429.0872,429.3155,804.0
2024-06-04 13:50:00,432.54,432.62,432.16,432.21,706.0,429.4247,429.5042,429.0475,429.0971,706.0
2024-06-04 13:55:00,432.31,432.31,431.93,432.05,2715.0,429.1964,429.1964,428.8191,428.9383,2715.0
2024-06-04 14:00:00,431.8,432.15,431.8,432.15,612.0,428.6901,429.0375,428.6901,429.0375,612.0
2024-06-04 14:05:00,432.04,432.13,432.0,432.13,702.0,428.9283,429.0177,428.8886,429.0177,702.0
2024-06-04 14:10:00,432.16,432.33,432.16,432.33,2430.0,429.0475,429.2163,429.0475,429.2163,2430.0
2024-06-04 14:15:00,432.33,432.97,432.33,432.75,2955.0,429.2163,429.8516,429.2163,429.6332,2955.0
2024-06-04 14:20:00,432.9,433.17,432.75,433.11,1601.0,429.7821,430.0502,429.6332,429.9906,1601.0
2024-06-04 14:25:00,433.0,433.0,432.74,432.74,600.0,429.8814,429.8814,429.6233,429.6233,600.0
2024-06-04 14:30:00,433.13,433.14,432.81,432.98,1652.0,430.0105,430.0204,429.6928,429.8616,1652.0
2024-06-04 14:35:00,433.17,433.17,432.95,433.09,1753.0,430.0502,430.0502,429.8318,429.9708,1753.0
2024-06-04 14:40:00,432.98,433.31,432.98,433.31,957.0,429.8616,430.1892,429.8616,430.1892,957.0
2024-06-04 14:45:00,433.42,433.43,433.08,433.18,1803.0,430.2984,430.3083,429.9609,430.0601,1803.0
2024-06-04 14:50:00,433.23,433.24,432.99,433.22,1805.0,430.1098,430.1197,429.8715,430.0998,1805.0
2024-06-04 14:55:00,433.16,433.28,432.86,432.86,549.0,430.0403,430.1594,429.7424,429.7424,549.0
2024-06-04 15:00:00,432.89,432.89,432.29,432.29,2016.0,429.7722,429.7722,429.1765,429.1765,2016.0
2024-06-04 15:05:00,432.12,432.37,431.9,432.23,2600.0,429.0078,429.256,428.7894,429.117,2600.0
2024-06-04 15:10:00,432.3,432.68,432.22,432.61,1737.0,429.1865,429.5637,429.107,429.4942,1737.0
2024-06-04 15:15:00,432.52,432.87,432.41,432.51,5565.0,429.4049,429.7524,429.2957,429.395,5565.0
2024-06-04 15:20:00,432.74,432.74,432.61,432.61,300.0,429.6233,429.6233,429.4942,429.4942,300.0
2024-06-04 15:25:00,432.86,432.88,432.65,432.82,1755.0,429.7424,429.7623,429.5339,429.7027,1755.0
2024-06-04 15:30:00,432.54,432.54,432.28,432.37,2136.0,429.4247,429.4247,429.1666,429.256,2136.0
2024-06-04 15:35:00,432.38,432.38,431.97,432.14,3203.0,429.2659,429.2659,428.8588,429.0276,3203.0
2024-06-04 15:40:00,432.06,432.62,432.06,432.61,2915.0,428.9482,429.5042,428.9482,429.4942,2915.0
2024-06-04 15:45:00,432.6,432.7,431.93,432.25,6979.0,429.4843,429.5836,428.8191,429.1368,6979.0
2024-06-04 15:50:00,432.31,432.62,432.12,432.12,10048.0,429.1964,429.5042,429.0078,429.0078,10048.0
2024-06-04 15:55:00,432.12,432.19,431.45,431.84,42783.0,429.0078,429.0773,428.3426,428.7298,42783.0
2024-06-05 09:30:00,432.72,433.43,431.18,431.35,10274.0,429.6034,430.3083,428.0745,428.2433,10274.0
2024-06-05 09:35:00,430.63,432.0,429.15,429.15,2521.0,427.5285,428.8886,426.0592,426.0592,2521.0
2024-06-05 09:40:00,430.81,430.95,430.31,430.94,1384.0,427.7072,427.8462,427.2108,427.8363,1384.0
2024-06-05 09:45:00,430.02,430.76,430.01,430.39,500.0,426.9229,427.6576,426.913,427.2902,500.0
2024-06-05 09:50:00,430.03,430.21,429.4,429.45,7007.0,426.9328,427.1115,426.3074,426.357,7007.0
2024-06-05 09:55:00,428.99,429.43,428.62,428.98,1532.0,425.9003,426.3371,425.533,425.8904,1532.0
2024-06-05 10:00:00,427.84,429.05,427.83,429.05,1985.0,424.7586,425.9599,424.7487,425.9599,1985.0
2024-06-05 10:05:00,430.04,430.04,428.84,428.87,2890.0,426.9427,426.9427,425.7514,425.7812,2890.0
2024-06-05 10:10:00,428.61,429.43,428.61,429.06,950.0,425.523,426.3371,425.523,425.9698,950.0
2024-06-05 10:15:00,429.69,429.69,429.03,429.41,1350.0,426.5953,426.5953,425.94,426.3173,1350.0
2024-06-05 10:20:00,429.24,429.54,428.92,429.4,4584.0,426.1485,426.4463,425.8308,426.3074,4584.0
2024-06-05 10:25:00,429.16,429.74,429.15,429.72,1647.0,426.0691,426.6449,426.0592,426.6251,1647.0
2024-06-05 10:30:00,429.98,430.26,429.87,430.14,4905.0,426.8832,427.1612,426.774,427.042,4905.0
2024-06-05 10:35:00,430.16,430.41,429.86,429.91,7459.0,427.0619,427.3101,426.764,426.8137,7459.0
2024-06-05 10:40:00,430.1,430.12,429.86,430.12,1201.0,427.0023,427.0222,426.764,427.0222,1201.0
2024-06-05 10:45:00,429.88,430.3,429.88,429.97,9460.0,426.7839,427.2009,426.7839,426.8733,9460.0
2024-06-05 10:50:00,430.28,430.65,430.24,430.45,1921.0,427.181,427.5484,427.1413,427.3498,1921.0
2024-06-05 10:55:00,430.68,430.92,430.5,430.86,5287.0,427.5781,427.8164,427.3994,427.7568,5287.0
2024-06-05 11:00:00,430.96,431.3,430.91,431.25,3901.0,427.8561,428.1937,427.8065,428.144,3901.0
2024-06-05 11:05:00,431.28,431.31,431.05,431.19,4076.0,428.1738,428.2036,427.9455,428.0845,4076.0
2024-06-05 11:10:00,431.13,432.21,431.09,432.21,4025.0,428.0249,429.0971,427.9852,429.0971,4025.0
2024-06-05 11:15:00,432.39,432.83,432.31,432.61,3467.0,429.2758,429.7127,429.1964,429.4942,3467.0
2024-06-05 11:20:00,432.56,432.59,431.9,432.17,4939.0,429.4446,429.4744,428.7894,429.0574,4939.0
2024-06-05 11:25:00,432.42,432.52,431.92,432.48,1589.0,429.3056,429.4049,428.8092,429.3652,1589.0
2024-06-05 11:30:00,432.5,432.78,432.32,432.76,3492.0,429.385,429.663,429.2063,429.6432,3492.0
2024-06-05 11:35:00,432.79,432.95,432.69,432.79,1400.0,429.6729,429.8318,429.5737,429.6729,1400.0
2024-06-05 11:40:00,432.85,432.9,432.64,432.9,1527.0,429.7325,429.7821,429.524,429.7821,1527.0
2024-06-05 11:45:00,432.68,432.76,432.39,432.4,2213.0,429.5637,429.6432,429.2758,429.2857,2213.0
2024-06-05 11:50:00,432.4,432.6,432.18,432.44,1308.0,429.2857,429.4843,429.0673,429.3255,1308.0
2024-06-05 11:55:00,432.51,432.71,432.51,432.6,600.0,429.395,429.5935,429.395,429.4843,600.0
2024-06-05 12:00:00,432.6,432.65,432.35,432.52,2309.0,429.4843,429.5339,429.2361,429.4049,2309.0
2024-06-05 12:05:00,432.29,432.29,432.04,432.04,1310.0,429.1765,429.1765,428.9283,428.9283,1310.0
2024-06-05 12:10:00,432.16,432.16,431.95,431.96,1274.0,429.0475,429.0475,428.839,428.8489,1274.0
2024-06-05 12:15:00,431.93,431.93,431.87,431.9,745.0,428.8191,428.8191,428.7596,428.7894,745.0
2024-06-05 12:20:00,431.81,431.97,431.78,431.88,2700.0,428.7,428.8588,428.6702,428.7695,2700.0
2024-06-05 12:25:00,431.9,432.4,431.9,432.29,5249.0,428.7894,429.2857,428.7894,429.1765,5249.0
2024-06-05 12:30:00,432.26,432.57,432.11,432.54,1181.0,429.1468,429.4545,428.9978,429.4247,1181.0
2024-06-05 12:35:00,432.56,433.12,432.52,432.88,2322.0,429.4446,430.0006,429.4049,429.7623,2322.0
2024-06-05 12:40:00,432.88,432.94,432.6,432.67,5457.0,429.7623,429.8219,429.4843,429.5538,5457.0
2024-06-05 12:45:00,432.77,432.85,432.63,432.85,1185.0,429.6531,429.7325,429.5141,429.7325,1185.0
2024-06-05 12:50:00,433.1,433.11,433.0,433.01,700.0,429.9807,429.9906,429.8814,429.8914,700.0
2024-06-05 12:55:00,433.02,433.21,433.02,433.04,610.0,429.9013,430.0899,429.9013,429.9211,610.0
2024-06-05 13:00:00,432.86,433.24,432.78,433.17,2052.0,429.7424,430.1197,429.663,430.0502,2052.0
2024-06-05 13:05:00,433.28,433.59,433.25,433.26,700.0,430.1594,430.4672,430.1296,430.1396,700.0
2024-06-05 13:10:00,433.35,433.51,433.22,433.46,1925.0,430.2289,430.3878,430.0998,430.3381,1925.0
2024-06-05 13:15:00,433.56,433.68,433.14,433.15,2535.0,430.4374,430.5565,430.0204,430.0303,2535.0
2024-06-05 13:20:00,433.2,433.2,432.49,432.72,6502.0,430.08,430.08,429.3751,429.6034,6502.0
2024-06-05 13:25:00,432.45,432.91,432.23,432.91,2300.0,429.3354,429.7921,429.117,429.7921,2300.0
2024-06-05 13:30:00,433.06,433.2,433.05,433.09,1800.0,429.941,430.08,429.9311,429.9708,1800.0
2024-06-05 13:35:00,433.12,433.12,432.97,433.1,791.0,430.0006,430.0006,429.8516,429.9807,791.0
2024-06-05 13:40:00,433.09,433.37,433.08,433.34,2478.0,429.9708,430.2488,429.9609,430.219,2478.0
2024-06-05 13:45:00,433.47,433.56,433.32,433.43,1639.0,430.348,430.4374,430.1991,430.3083,1639.0
2024-06-05 13:50:00,433.43,433.55,433.43,433.54,699.0,430.3083,430.4275,430.3083,430.4175,699.0
2024-06-05 13:55:00,433.57,433.8,433.57,433.8,633.0,430.4473,430.6757,430.4473,430.6757,633.0
2024-06-05 14:00:00,433.69,434.0,433.68,434.0,2287.0,430.5665,430.8742,430.5565,430.8742,2287.0
2024-06-05 14:05:00,433.88,433.91,433.64,433.65,1745.0,430.7551,430.7849,430.5168,430.5267,1745.0
2024-06-05 14:10:00,433.75,433.75,433.67,433.73,620.0,430.626,430.626,430.5466,430.6062,620.0
2024-06-05 14:15:00,433.73,433.74,433.72,433.74,590.0,430.6062,430.6161,430.5962,430.6161,590.0
2024-06-05 14:20:00,433.74,433.84,433.73,433.75,1516.0,430.6161,430.7154,430.6062,430.626,1516.0
2024-06-05 14:25:00,433.91,433.91,433.72,433.75,1100.0,430.7849,430.7849,430.5962,430.626,1100.0
2024-06-05 14:30:00,433.81,434.39,433.8,434.32,1757.0,430.6856,431.2614,430.6757,431.1919,1757.0
2024-06-05 14:35:00,434.41,434.41,434.25,434.29,1448.0,431.2813,431.2813,431.1224,431.1621,1448.0
2024-06-05 14:40:00,434.3,434.31,434.1,434.21,2582.0,431.1721,431.182,430.9735,431.0827,2582.0
2024-06-05 14:45:00,434.25,434.33,434.18,434.18,2632.0,431.1224,431.2018,431.0529,431.0529,2632.0
2024-06-05 14:50:00,434.16,434.29,434.07,434.26,5054.0,431.0331,431.1621,430.9437,431.1324,5054.0
2024-06-05 14:55:00,434.25,434.8,434.25,434.62,2053.0,431.1224,431.6685,431.1224,431.4898,2053.0
2024-06-05 15:00:00,434.55,434.69,433.87,433.87,2324.0,431.4203,431.5593,430.7452,430.7452,2324.0
2024-06-05 15:05:00,433.92,434.0,433.82,433.82,739.0,430.7948,430.8742,430.6955,430.6955,739.0
2024-06-05 15:10:00,433.97,435.31,433.9,435.31,28702.0,430.8444,432.1748,430.7749,432.1748,28702.0
2024-06-05 15:15:00,435.49,435.72,435.49,435.54,4805.0,432.3535,432.5818,432.3535,432.4031,4805.0
2024-06-05 15:20:00,435.44,436.12,435.44,436.11,7054.0,432.3039,432.979,432.3039,432.969,7054.0
2024-06-05 15:25:00,436.13,436.38,435.98,435.98,6245.0,432.9889,433.2371,432.84,432.84,6245.0
2024-06-05 15:30:00,435.98,436.4,435.52,436.4,6949.0,432.84,433.2569,432.3833,433.2569,6949.0
2024-06-05 15:35:00,436.38,436.47,436.01,436.14,7716.0,433.2371,433.3264,432.8697,432.9988,7716.0
2024-06-05 15:40:00,436.15,436.27,435.62,436.11,8403.0,433.0087,433.1279,432.4826,432.969,8403.0
2024-06-05 15:45:00,436.13,436.13,435.19,435.37,7564.0,432.9889,432.9889,432.0557,432.2344,7564.0
2024-06-05 15:50:00,435.18,436.19,434.93,436.19,11913.0,432.0457,433.0485,431.7975,433.0485,11913.0
2024-06-05 15:55:00,436.04,436.99,436.03,436.3,32827.0,432.8995,433.8427,432.8896,433.1577,32827.0
2024-06-06 09:30:00,437.38,437.38,435.13,435.77,17745.0,434.2299,434.2299,431.9961,432.6315,17745.0
2024-06-06 09:35:00,436.18,437.02,436.0,436.59,2618.0,433.0385,433.8725,432.8598,433.4456,2618.0
2024-06-06 09:40:00,436.82,436.82,436.37,436.6,1515.0,433.6739,433.6739,433.2272,433.4555,1515.0
2024-06-06 09:45:00,436.7,438.05,436.69,437.79,5020.0,433.5548,434.8951,433.5449,434.6369,5020.0
2024-06-06 09:50:00,438.07,438.3,437.74,437.75,3946.0,434.9149,435.1433,434.5873,434.5972,3946.0
2024-06-06 09:55:00,438.02,438.24,436.94,437.34,3761.0,434.8653,435.0837,433.7931,434.1902,3761.0
2024-06-06 10:00:00,437.88,437.88,436.92,436.92,1320.0,434.7263,434.7263,433.7732,433.7732,1320.0
2024-06-06 10:05:00,436.94,437.04,436.83,437.04,600.0,433.7931,433.8923,433.6838,433.8923,600.0
2024-06-06 10:10:00,437.18,437.18,436.49,436.88,2892.0,434.0313,434.0313,433.3463,433.7335,2892.0
2024-06-06 10:15:00,436.97,437.45,436.96,437.42,1800.0,433.8228,434.2994,433.8129,434.2696,1800.0
2024-06-06 10:20:00,437.31,437.91,437.31,437.83,2240.0,434.1604,434.7561,434.1604,434.6766,2240.0
2024-06-06 10:25:00,437.78,438.05,437.56,437.73,4604.0,434.627,434.8951,434.4086,434.5774,4604.0
2024-06-06 10:30:00,437.73,437.74,436.97,437.11,6757.0,434.5774,434.5873,433.8228,433.9618,6757.0
2024-06-06 10:35:00,437.04,437.1,436.49,436.52,4505.0,433.8923,433.9519,433.3463,433.3761,4505.0
2024-06-06 10:40:00,436.47,436.74,436.28,436.74,2305.0,433.3264,433.5945,433.1378,433.5945,2305.0
2024-06-06 10:45:00,436.74,437.32,436.64,437.32,18891.0,433.5945,434.1703,433.4952,434.1703,18891.0
2024-06-06 10:50:00,437.44,438.3,437.14,438.3,3588.0,434.2894,435.1433,433.9916,435.1433,3588.0
2024-06-06 10:55:00,438.04,438.08,437.88,438.03,1471.0,434.8851,434.9248,434.7263,434.8752,1471.0
2024-06-06 11:00:00,437.81,438.34,437.75,438.34,2218.0,434.6568,435.183,434.5972,435.183,2218.0
2024-06-06 11:05:00,438.21,438.56,438.21,438.56,606.0,435.0539,435.4014,435.0539,435.4014,606.0
2024-06-06 11:10:00,438.43,438.95,438.41,438.95,2999.0,435.2723,435.7886,435.2525,435.7886,2999.0
2024-06-06 11:15:00,438.81,438.82,437.88,437.88,4490.0,435.6496,435.6595,434.7263,434.7263,4490.0
2024-06-06 11:20:00,438.05,438.41,437.98,438.06,3070.0,434.8951,435.2525,434.8256,434.905,3070.0
2024-06-06 11:25:00,438.06,438.13,437.92,438.13,2275.0,434.905,434.9745,434.766,434.9745,2275.0
2024-06-06 11:30:00,438.06,438.11,437.59,437.59,2147.0,434.905,434.9546,434.4384,434.4384,2147.0
2024-06-06 11:35:00,437.4,437.56,437.29,437.33,2571.0,434.2497,434.4086,434.1405,434.1802,2571.0
2024-06-06 11:40:00,437.29,437.29,437.14,437.23,865.0,434.1405,434.1405,433.9916,434.081,865.0
2024-06-06 11:45:00,437.37,437.44,437.18,437.44,673.0,434.22,434.2894,434.0313,434.2894,673.0
2024-06-06 11:50:00,437.39,437.4,437.27,437.31,540.0,434.2398,434.2497,434.1207,434.1604,540.0
2024-06-06 11:55:00,437.22,437.23,436.71,436.71,1332.0,434.071,434.081,433.5647,433.5647,1332.0
2024-06-06 12:00:00,436.81,437.0,436.73,436.96,850.0,433.664,433.8526,433.5846,433.8129,850.0
2024-06-06 12:05:00,436.88,436.88,436.78,436.78,688.0,433.7335,433.7335,433.6342,433.6342,688.0
2024-06-06 12:10:00,436.8,436.8,436.8,436.8,100.0,433.6541,433.6541,433.6541,433.6541,100.0
2024-06-06 12:15:00,436.8,436.99,436.67,436.8,2054.0,433.6541,433.8427,433.525,433.6541,2054.0
2024-06-06 12:20:00,436.7,436.7,436.41,436.67,1101.0,433.5548,433.5548,433.2669,433.525,1101.0
2024-06-06 12:25:00,436.56,436.56,436.3,436.34,6743.0,433.4158,433.4158,433.1577,433.1974,6743.0
2024-06-06 12:30:00,436.39,436.54,436.38,436.46,785.0,433.247,433.3959,433.2371,433.3165,785.0
2024-06-06 12:35:00,436.59,436.64,436.31,436.53,1068.0,433.4456,433.4952,433.1676,433.386,1068.0
2024-06-06 12:40:00,436.39,436.54,436.32,436.32,902.0,433.247,433.3959,433.1775,433.1775,902.0
2024-06-06 12:45:00,436.58,436.58,436.37,436.38,1300.0,433.4356,433.4356,433.2272,433.2371,1300.0
2024-06-06 12:50:00,436.11,436.18,435.97,435.98,1796.0,432.969,433.0385,432.83,432.84,1796.0
2024-06-06 12:55:00,435.98,435.98,435.71,435.89,410.0,432.84,432.84,432.5719,432.7506,410.0
2024-06-06 13:00:00,435.7,435.78,435.57,435.63,1729.0,432.562,432.6414,432.4329,432.4925,1729.0
2024-06-06 13:05:00,435.57,435.57,435.25,435.41,954.0,432.4329,432.4329,432.1152,432.2741,954.0
2024-06-06 13:10:00,435.44,435.52,435.38,435.52,581.0,432.3039,432.3833,432.2443,432.3833,581.0
2024-06-06 13:15:00,435.6,435.89,435.6,435.85,2382.0,432.4627,432.7506,432.4627,432.7109,2382.0
2024-06-06 13:20:00,435.78,436.11,435.77,435.95,2738.0,432.6414,432.969,432.6315,432.8102,2738.0
2024-06-06 13:25:00,435.97,436.15,435.96,436.0,1470.0,432.83,433.0087,432.8201,432.8598,1470.0
2024-06-06 13:30:00,436.15,436.29,436.15,436.29,752.0,433.0087,433.1477,433.0087,433.1477,752.0
2024-06-06 13:35:00,436.34,436.41,436.12,436.32,2613.0,433.1974,433.2669,432.979,433.1775,2613.0
2024-06-06 13:40:00,436.22,436.22,435.99,436.06,797.0,433.0782,433.0782,432.8499,432.9194,797.0
2024-06-06 13:45:00,436.06,436.06,435.8,435.84,740.0,432.9194,432.9194,432.6613,432.701,740.0
2024-06-06 13:50:00,435.79,436.18,435.79,436.18,804.0,432.6513,433.0385,432.6513,433.0385,804.0
2024-06-06 13:55:00,436.29,436.29,436.05,436.11,3645.0,433.1477,433.1477,432.9095,432.969,3645.0
2024-06-06 14:00:00,436.2,436.29,436.16,436.21,1709.0,433.0584,433.1477,433.0187,433.0683,1709.0
2024-06-06 14:05:00,435.75,435.76,434.91,434.91,10097.0,432.6116,432.6215,431.7777,431.7777,10097.0
2024-06-06 14:10:00,434.92,435.07,434.9,434.98,2095.0,431.7876,431.9365,431.7677,431.8472,2095.0
2024-06-06 14:15:00,434.82,434.98,434.75,434.92,2106.0,431.6883,431.8472,431.6188,431.7876,2106.0
2024-06-06 14:20:00,434.83,434.84,434.65,434.76,2405.0,431.6982,431.7082,431.5195,431.6288,2405.0
2024-06-06 14:25:00,434.65,434.65,434.36,434.44,1135.0,431.5195,431.5195,431.2316,431.3111,1135.0
2024-06-06 14:30:00,434.46,434.57,434.45,434.54,1501.0,431.3309,431.4401,431.321,431.4103,1501.0
2024-06-06 14:35:00,434.64,434.64,434.32,434.32,1502.0,431.5096,431.5096,431.1919,431.1919,1502.0
2024-06-06 14:40:00,434.32,434.53,434.15,434.39,4104.0,431.1919,431.4004,431.0231,431.2614,4104.0
2024-06-06 14:45:00,434.33,434.53,434.33,434.5,828.0,431.2018,431.4004,431.2018,431.3706,828.0
2024-06-06 14:50:00,434.61,435.11,434.54,435.05,3266.0,431.4798,431.9762,431.4103,431.9167,3266.0
2024-06-06 14:55:00,435.2,435.27,435.02,435.09,1389.0,432.0656,432.1351,431.8869,431.9564,1389.0
2024-06-06 15:00:00,434.96,435.08,434.7,434.82,3309.0,431.8273,431.9464,431.5692,431.6883,3309.0
2024-06-06 15:05:00,434.93,435.19,434.83,435.19,1525.0,431.7975,432.0557,431.6982,432.0557,1525.0
2024-06-06 15:10:00,435.24,435.24,434.93,434.94,2332.0,432.1053,432.1053,431.7975,431.8075,2332.0
2024-06-06 15:15:00,435.04,435.23,434.97,435.19,1172.0,431.9067,432.0954,431.8372,432.0557,1172.0
2024-06-06 15:20:00,435.14,435.15,434.55,434.75,1400.0,432.006,432.0159,431.4203,431.6188,1400.0
2024-06-06 15:25:00,434.83,435.02,434.69,435.02,3600.0,431.6982,431.8869,431.5593,431.8869,3600.0
2024-06-06 15:30:00,434.89,435.05,434.76,434.77,1599.0,431.7578,431.9167,431.6288,431.6387,1599.0
2024-06-06 15:35:00,434.65,434.75,434.51,434.71,1420.0,431.5195,431.6188,431.3806,431.5791,1420.0
2024-06-06 15:40:00,434.58,434.59,434.44,434.47,1998.0,431.45,431.46,431.3111,431.3408,1998.0
2024-06-06 15:45:00,434.38,434.59,434.3,434.39,2790.0,431.2515,431.46,431.1721,431.2614,2790.0
2024-06-06 15:50:00,434.41,434.59,434.32,434.4,3409.0,431.2813,431.46,431.1919,431.2713,3409.0
2024-06-06 15:55:00,434.4,434.81,434.1,434.81,9262.0,431.2713,431.6784,430.9735,431.6784,9262.0
2024-06-07 09:30:00,431.67,431.67,429.68,430.0,12478.0,428.561,428.561,426.5853,426.903,12478.0
2024-06-07 09:35:00,429.72,430.0,428.51,429.9,6316.0,426.6251,426.903,425.4238,426.8038,6316.0
2024-06-07 09:40:00,429.97,430.25,429.37,429.52,7989.0,426.8733,427.1512,426.2776,426.4265,7989.0
2024-06-07 09:45:00,429.89,430.22,429.65,430.07,3517.0,426.7938,427.1214,426.5556,426.9725,3517.0
2024-06-07 09:50:00,430.23,430.23,429.52,429.94,8369.0,427.1314,427.1314,426.4265,426.8435,8369.0
2024-06-07 09:55:00,430.13,430.93,429.67,430.93,13759.0,427.0321,427.8263,426.5754,427.8263,13759.0
2024-06-07 10:00:00,430.92,431.08,430.43,430.43,1346.0,427.8164,427.9753,427.3299,427.3299,1346.0
2024-06-07 10:05:00,430.27,430.77,430.13,430.13,818.0,427.1711,427.6675,427.0321,427.0321,818.0
2024-06-07 10:10:00,430.11,431.01,430.06,430.79,3634.0,427.0122,427.9058,426.9626,427.6873,3634.0
2024-06-07 10:15:00,430.89,431.51,430.81,431.51,1796.0,427.7866,428.4022,427.7072,428.4022,1796.0
2024-06-07 10:20:00,431.36,432.5,431.34,432.5,2493.0,428.2532,429.385,428.2334,429.385,2493.0
2024-06-07 10:25:00,432.5,432.89,431.67,431.67,3969.0,429.385,429.7722,428.561,428.561,3969.0
2024-06-07 10:30:00,431.64,431.64,430.71,430.98,670.0,428.5312,428.5312,427.6079,427.876,670.0
2024-06-07 10:35:00,430.86,431.2,430.64,431.04,3999.0,427.7568,428.0944,427.5384,427.9355,3999.0
2024-06-07 10:40:00,431.09,431.54,431.06,431.42,2034.0,427.9852,428.4319,427.9554,428.3128,2034.0
2024-06-07 10:45:00,431.52,432.07,431.51,431.54,2075.0,428.4121,428.9581,428.4022,428.4319,2075.0
2024-06-07 10:50:00,431.26,431.26,431.01,431.01,600.0,428.154,428.154,427.9058,427.9058,600.0
2024-06-07 10:55:00,431.0,431.0,430.53,430.59,2344.0,427.8958,427.8958,427.4292,427.4888,2344.0
2024-06-07 11:00:00,430.46,430.48,429.91,429.91,2608.0,427.3597,427.3796,426.8137,426.8137,2608.0
2024-06-07 11:05:00,429.89,429.89,429.43,429.75,2716.0,426.7938,426.7938,426.3371,426.6548,2716.0
2024-06-07 11:10:00,429.62,430.1,429.51,429.81,2026.0,426.5258,427.0023,426.4166,426.7144,2026.0
2024-06-07 11:15:00,429.92,430.21,429.91,430.21,851.0,426.8236,427.1115,426.8137,427.1115,851.0
2024-06-07 11:20:00,429.88,430.29,429.88,430.22,9169.0,426.7839,427.1909,426.7839,427.1214,9169.0
2024-06-07 11:25:00,430.37,430.57,430.05,430.57,14430.0,427.2704,427.4689,426.9527,427.4689,14430.0
2024-06-07 11:30:00,430.66,431.58,430.66,430.94,8443.0,427.5583,428.4717,427.5583,427.8363,8443.0
2024-06-07 11:35:00,430.77,430.99,430.74,430.85,809.0,427.6675,427.8859,427.6377,427.7469,809.0
2024-06-07 11:40:00,430.85,431.25,430.81,431.23,4586.0,427.7469,428.144,427.7072,428.1242,4586.0
2024-06-07 11:45:00,431.08,431.75,431.08,431.73,1968.0,427.9753,428.6404,427.9753,428.6206,1968.0
2024-06-07 11:50:00,431.64,431.88,431.27,431.47,4806.0,428.5312,428.7695,428.1639,428.3624,4806.0
2024-06-07 11:55:00,431.48,431.51,431.25,431.25,2744.0,428.3724,428.4022,428.144,428.144,2744.0
2024-06-07 12:00:00,431.44,431.44,430.99,431.09,400.0,428.3327,428.3327,427.8859,427.9852,400.0
2024-06-07 12:05:00,431.18,432.06,431.17,431.81,7785.0,428.0745,428.9482,428.0646,428.7,7785.0
2024-06-07 12:10:00,431.83,432.01,431.68,432.01,1791.0,428.7199,428.8986,428.5709,428.8986,1791.0
2024-06-07 12:15:00,432.04,432.18,432.04,432.06,1167.0,428.9283,429.0673,428.9283,428.9482,1167.0
2024-06-07 12:20:00,432.02,432.18,432.02,432.14,1858.0,428.9085,429.0673,428.9085,429.0276,1858.0
2024-06-07 12:25:00,432.14,432.36,432.14,432.32,1409.0,429.0276,429.246,429.0276,429.2063,1409.0
2024-06-07 12:30:00,432.38,432.44,431.94,431.94,3614.0,429.2659,429.3255,428.8291,428.8291,3614.0
2024-06-07 12:35:00,431.91,431.91,431.38,431.58,900.0,428.7993,428.7993,428.2731,428.4717,900.0
2024-06-07 12:40:00,431.33,431.33,430.6,430.88,1100.0,428.2235,428.2235,427.4987,427.7767,1100.0
2024-06-07 12:45:00,430.79,430.92,430.48,430.69,642.0,427.6873,427.8164,427.3796,427.5881,642.0
2024-06-07 12:50:00,430.78,431.1,430.78,430.9,3610.0,427.6774,427.9951,427.6774,427.7966,3610.0
2024-06-07 12:55:00,430.91,431.18,430.9,431.11,1525.0,427.8065,428.0745,427.7966,428.005,1525.0
2024-06-07 13:00:00,431.17,431.19,430.73,430.73,1047.0,428.0646,428.0845,427.6278,427.6278,1047.0
2024-06-07 13:05:00,430.93,430.95,430.8,430.92,1011.0,427.8263,427.8462,427.6973,427.8164,1011.0
2024-06-07 13:10:00,430.67,431.01,430.67,430.89,2572.0,427.5682,427.9058,427.5682,427.7866,2572.0
2024-06-07 13:15:00,430.86,431.02,430.86,431.02,500.0,427.7568,427.9157,427.7568,427.9157,500.0
2024-06-07 13:20:00,431.04,431.46,430.81,431.4,1200.0,427.9355,428.3525,427.7072,428.293,1200.0
2024-06-07 13:25:00,431.42,431.42,431.03,431.18,500.0,428.3128,428.3128,427.9256,428.0745,500.0
2024-06-07 13:30:00,431.18,431.22,431.01,431.19,2567.0,428.0745,428.1142,427.9058,428.0845,2567.0
2024-06-07 13:35:00,431.16,431.3,430.95,431.05,800.0,428.0547,428.1937,427.8462,427.9455,800.0
2024-06-07 13:40:00,431.13,431.13,430.7,430.7,6379.0,428.0249,428.0249,427.598,427.598,6379.0
2024-06-07 13:45:00,430.67,430.67,430.67,430.67,509.0,427.5682,427.5682,427.5682,427.5682,509.0
2024-06-07 13:50:00,430.59,430.94,430.58,430.73,2183.0,427.4888,427.8363,427.4789,427.6278,2183.0
2024-06-07 13:55:00,430.73,430.88,430.73,430.74,974.0,427.6278,427.7767,427.6278,427.6377,974.0
2024-06-07 14:00:00,430.54,430.54,429.98,430.21,2267.0,427.4391,427.4391,426.8832,427.1115,2267.0
2024-06-07 14:05:00,429.86,429.87,429.3,429.53,1213.0,426.764,426.774,426.2081,426.4364,1213.0
2024-06-07 14:10:00,429.3,429.38,429.15,429.15,1087.0,426.2081,426.2875,426.0592,426.0592,1087.0
2024-06-07 14:15:00,429.13,429.68,429.13,429.62,1873.0,426.0393,426.5853,426.0393,426.5258,1873.0
2024-06-07 14:20:00,429.79,430.01,429.73,429.85,1573.0,426.6945,426.913,426.635,426.7541,1573.0
2024-06-07 14:25:00,429.8,430.14,429.8,430.14,600.0,426.7045,427.042,426.7045,427.042,600.0
2024-06-07 14:30:00,429.99,430.15,429.94,430.09,1000.0,426.8931,427.052,426.8435,426.9924,1000.0
2024-06-07 14:35:00,430.14,430.14,430.12,430.12,982.0,427.042,427.042,427.0222,427.0222,982.0
2024-06-07 14:40:00,430.22,430.31,430.21,430.31,519.0,427.1214,427.2108,427.1115,427.2108,519.0
2024-06-07 14:45:00,430.33,430.33,430.14,430.21,974.0,427.2307,427.2307,427.042,427.1115,974.0
2024-06-07 14:50:00,430.13,430.33,430.0,430.33,1000.0,427.0321,427.2307,426.903,427.2307,1000.0
2024-06-07 14:55:00,430.32,430.32,430.08,430.11,1302.0,427.2207,427.2207,426.9825,427.0122,1302.0
2024-06-07 15:00:00,429.98,430.14,429.89,430.14,1520.0,426.8832,427.042,426.7938,427.042,1520.0
2024-06-07 15:05:00,429.99,429.99,429.68,429.68,1006.0,426.8931,426.8931,426.5853,426.5853,1006.0
2024-06-07 15:10:00,429.69,429.87,429.4,429.5,2100.0,426.5953,426.774,426.3074,426.4066,2100.0
2024-06-07 15:15:00,429.58,429.87,429.55,429.59,4027.0,426.4861,426.774,426.4563,426.496,4027.0
2024-06-07 15:20:00,429.53,429.67,429.29,429.45,2150.0,426.4364,426.5754,426.1981,426.357,2150.0
2024-06-07 15:25:00,429.35,429.77,429.26,429.71,2200.0,426.2577,426.6747,426.1684,426.6151,2200.0
2024-06-07 15:30:00,429.59,429.81,429.55,429.62,1889.0,426.496,426.7144,426.4563,426.5258,1889.0
2024-06-07 15:35:00,429.59,429.59,429.2,429.27,5273.0,426.496,426.496,426.1088,426.1783,5273.0
2024-06-07 15:40:00,429.27,429.37,429.03,429.05,3722.0,426.1783,426.2776,425.94,425.9599,3722.0
2024-06-07 15:45:00,429.03,429.05,428.36,428.39,7654.0,425.94,425.9599,425.2748,425.3046,7654.0
2024-06-07 15:50:00,428.32,429.25,428.22,429.12,13222.0,425.2351,426.1584,425.1359,426.0294,13222.0
2024-06-07 15:55:00,429.16,429.31,428.61,428.76,34061.0,426.0691,426.218,425.523,425.672,34061.0
2024-06-10 09:30:00,427.66,428.76,426.75,428.19,12426.0,424.5799,425.672,423.6764,425.1061,12426.0
2024-06-10 09:35:00,427.86,428.54,427.64,427.72,1302.0,424.7784,425.4535,424.56,424.6395,1302.0
2024-06-10 09:40:00,427.68,427.79,426.58,426.84,5291.0,424.5997,424.709,423.5077,423.7658,5291.0
2024-06-10 09:45:00,427.11,427.7,427.1,427.69,1900.0,424.0338,424.6196,424.0239,424.6097,1900.0
2024-06-10 09:50:00,427.7,428.79,427.26,428.12,4767.0,424.6196,425.7017,424.1828,425.0366,4767.0
2024-06-10 09:55:00,428.44,428.44,427.62,427.62,3501.0,425.3543,425.3543,424.5402,424.5402,3501.0
2024-06-10 10:00:00,428.21,428.33,427.57,428.17,3840.0,425.1259,425.2451,424.4905,425.0862,3840.0
2024-06-10 10:05:00,428.18,428.23,428.0,428.1,1700.0,425.0961,425.1458,424.9174,425.0167,1700.0
2024-06-10 10:10:00,428.14,428.15,426.81,426.81,1242.0,425.0564,425.0664,423.736,423.736,1242.0
2024-06-10 10:15:00,426.82,427.02,426.78,427.02,599.0,423.7459,423.9445,423.7062,423.9445,599.0
2024-06-10 10:20:00,426.3,426.37,425.49,426.02,3488.0,423.2297,423.2992,422.4255,422.9517,3488.0
2024-06-10 10:25:00,426.36,426.53,425.86,425.99,805.0,423.2893,423.458,422.7929,422.9219,805.0
2024-06-10 10:30:00,426.22,426.36,425.97,426.31,938.0,423.1503,423.2893,422.9021,423.2396,938.0
2024-06-10 10:35:00,426.31,426.62,425.87,425.87,2155.0,423.2396,423.5474,422.8028,422.8028,2155.0
2024-06-10 10:40:00,426.2,426.59,425.87,426.58,1884.0,423.1304,423.5176,422.8028,423.5077,1884.0
2024-06-10 10:45:00,426.46,427.04,426.45,426.77,2117.0,423.3885,423.9644,423.3786,423.6963,2117.0
2024-06-10 10:50:00,426.48,426.48,426.21,426.31,1535.0,423.4084,423.4084,423.1403,423.2396,1535.0
2024-06-10 10:55:00,426.38,426.5,425.9,426.1,1655.0,423.3091,423.4282,422.8326,423.0311,1655.0
2024-06-10 11:00:00,426.1,426.55,425.98,426.42,4354.0,423.0311,423.4779,422.912,423.3488,4354.0
2024-06-10 11:05:00,426.41,426.41,426.22,426.22,337.0,423.3389,423.3389,423.1503,423.1503,337.0
2024-06-10 11:10:00,426.36,426.36,426.15,426.2,1145.0,423.2893,423.2893,423.0808,423.1304,1145.0
2024-06-10 11:15:00,426.4,426.4,426.33,426.4,700.0,423.329,423.329,423.2595,423.329,700.0
2024-06-10 11:20:00,426.52,426.72,426.49,426.67,1732.0,423.4481,423.6467,423.4183,423.597,1732.0
2024-06-10 11:25:00,426.57,426.58,426.52,426.52,1009.0,423.4977,423.5077,423.4481,423.4481,1009.0
2024-06-10 11:30:00,426.74,427.02,426.72,427.01,1078.0,423.6665,423.9445,423.6467,423.9346,1078.0
2024-06-10 11:35:00,426.98,426.98,426.65,426.65,1206.0,423.9048,423.9048,423.5772,423.5772,1206.0
2024-06-10 11:40:00,426.58,426.62,426.47,426.47,400.0,423.5077,423.5474,423.3985,423.3985,400.0
2024-06-10 11:45:00,426.49,426.54,426.38,426.49,1000.0,423.4183,423.468,423.3091,423.4183,1000.0
2024-06-10 11:50:00,426.54,426.78,426.41,426.7,1538.0,423.468,423.7062,423.3389,423.6268,1538.0
2024-06-10 11:55:00,426.79,426.88,426.77,426.77,546.0,423.7162,423.8055,423.6963,423.6963,546.0
2024-06-10 12:00:00,427.0,427.01,427.0,427.0,200.0,423.9246,423.9346,423.9246,423.9246,200.0
2024-06-10 12:05:00,426.89,427.22,426.89,427.13,2062.0,423.8154,424.1431,423.8154,424.0537,2062.0
2024-06-10 12:10:00,426.98,427.05,426.98,427.05,300.0,423.9048,423.9743,423.9048,423.9743,300.0
2024-06-10 12:15:00,427.03,427.13,426.93,426.93,1521.0,423.9544,424.0537,423.8551,423.8551,1521.0
2024-06-10 12:20:00,427.04,427.04,426.75,426.94,1403.0,423.9644,423.9644,423.6764,423.8651,1403.0
2024-06-10 12:25:00,426.99,427.06,426.97,427.0,800.0,423.9147,423.9842,423.8949,423.9246,800.0
2024-06-10 12:30:00,426.97,427.04,426.63,426.63,2042.0,423.8949,423.9644,423.5573,423.5573,2042.0
2024-06-10 12:35:00,426.67,426.87,426.67,426.87,558.0,423.597,423.7956,423.597,423.7956,558.0
2024-06-10 12:40:00,426.92,426.92,426.77,426.91,758.0,423.8452,423.8452,423.6963,423.8353,758.0
2024-06-10 12:45:00,427.0,427.13,427.0,427.12,900.0,423.9246,424.0537,423.9246,424.0438,900.0
2024-06-10 12:50:00,427.14,427.41,427.14,427.19,1892.0,424.0636,424.3317,424.0636,424.1133,1892.0
2024-06-10 12:55:00,427.08,427.08,426.95,427.0,600.0,424.0041,424.0041,423.875,423.9246,600.0
2024-06-10 13:00:00,426.8,426.8,426.48,426.77,1906.0,423.7261,423.7261,423.4084,423.6963,1906.0
2024-06-10 13:05:00,426.76,426.84,426.45,426.45,1277.0,423.6864,423.7658,423.3786,423.3786,1277.0
2024-06-10 13:10:00,426.54,426.55,426.15,426.15,872.0,423.468,423.4779,423.0808,423.0808,872.0
2024-06-10 13:15:00,426.28,426.39,426.26,426.39,997.0,423.2098,423.319,423.19,423.319,997.0
2024-06-10 13:20:00,426.34,426.45,426.34,426.44,700.0,423.2694,423.3786,423.2694,423.3687,700.0
2024-06-10 13:25:00,426.49,426.57,426.47,426.47,553.0,423.4183,423.4977,423.3985,423.3985,553.0
2024-06-10 13:30:00,426.66,426.77,426.66,426.77,200.0,423.5871,423.6963,423.5871,423.6963,200.0
2024-06-10 13:35:00,426.82,427.29,426.82,427.07,1422.0,423.7459,424.2126,423.7459,423.9941,1422.0
2024-06-10 13:40:00,427.42,427.51,427.25,427.46,700.0,424.3416,424.431,424.1728,424.3813,700.0
2024-06-10 13:45:00,427.71,428.44,427.69,428.34,1006.0,424.6295,425.3543,424.6097,425.255,1006.0
2024-06-10 13:50:00,428.18,428.19,428.13,428.19,1000.0,425.0961,425.1061,425.0465,425.1061,1000.0
2024-06-10 13:55:00,428.18,428.18,428.15,428.16,869.0,425.0961,425.0961,425.0664,425.0763,869.0
2024-06-10 14:00:00,427.98,428.18,427.94,428.15,929.0,424.8976,425.0961,424.8579,425.0664,929.0
2024-06-10 14:05:00,428.33,428.5,428.33,428.5,500.0,425.2451,425.4138,425.2451,425.4138,500.0
2024-06-10 14:10:00,428.52,428.52,428.46,428.5,1042.0,425.4337,425.4337,425.3741,425.4138,1042.0
2024-06-10 14:15:00,428.54,428.91,428.54,428.91,4322.0,425.4535,425.8209,425.4535,425.8209,4322.0
2024-06-10 14:20:00,428.82,429.03,428.77,428.79,2055.0,425.7315,425.94,425.6819,425.7017,2055.0
2024-06-10 14:25:00,428.95,428.95,428.42,428.56,2996.0,425.8606,425.8606,425.3344,425.4734,2996.0
2024-06-10 14:30:00,428.45,428.78,428.45,428.78,600.0,425.3642,425.6918,425.3642,425.6918,600.0
2024-06-10 14:35:00,428.81,428.96,428.73,428.82,1735.0,425.7216,425.8705,425.6422,425.7315,1735.0
2024-06-10 14:40:00,428.73,428.83,428.57,428.64,1305.0,425.6422,425.7415,425.4833,425.5528,1305.0
2024-06-10 14:45:00,428.57,428.77,428.57,428.73,804.0,425.4833,425.6819,425.4833,425.6422,804.0
2024-06-10 14:50:00,428.71,428.71,428.59,428.59,317.0,425.6223,425.6223,425.5032,425.5032,317.0
2024-06-10 14:55:00,428.65,428.74,428.57,428.66,962.0,425.5628,425.6521,425.4833,425.5727,962.0
2024-06-10 15:00:00,428.68,428.75,428.68,428.69,437.0,425.5925,425.662,425.5925,425.6025,437.0
2024-06-10 15:05:00,428.77,428.87,428.66,428.78,2657.0,425.6819,425.7812,425.5727,425.6918,2657.0
2024-06-10 15:10:00,428.71,429.03,428.69,429.0,2633.0,425.6223,425.94,425.6025,425.9102,2633.0
2024-06-10 15:15:00,429.1,429.1,428.62,428.81,4015.0,426.0095,426.0095,425.533,425.7216,4015.0
2024-06-10 15:20:00,428.94,429.12,428.82,428.82,1890.0,425.8507,426.0294,425.7315,425.7315,1890.0
2024-06-10 15:25:00,428.82,429.09,428.79,429.09,1752.0,425.7315,425.9996,425.7017,425.9996,1752.0
2024-06-10 15:30:00,429.06,429.07,428.78,428.85,2005.0,425.9698,425.9797,425.6918,425.7613,2005.0
2024-06-10 15:35:00,428.78,428.97,428.78,428.83,2458.0,425.6918,425.8805,425.6918,425.7415,2458.0
2024-06-10 15:40:00,428.91,429.3,428.91,429.09,3693.0,425.8209,426.2081,425.8209,425.9996,3693.0
2024-06-10 15:45:00,428.95,429.29,428.89,429.23,5735.0,425.8606,426.1981,425.801,426.1386,5735.0
2024-06-10 15:50:00,429.06,429.53,428.79,429.44,12006.0,425.9698,426.4364,425.7017,426.3471,12006.0
2024-06-10 15:55:00,429.28,430.26,429.24,430.02,60999.0,426.1882,427.1612,426.1485,426.9229,60999.0
2024-06-11 09:30:00,429.91,429.91,427.67,428.25,19513.0,426.8137,426.8137,424.5898,425.1656,19513.0
2024-06-11 09:35:00,427.67,428.27,427.67,428.07,2387.0,424.5898,425.1855,424.5898,424.9869,2387.0
2024-06-11 09:40:00,428.19,428.86,428.12,428.5,1352.0,425.1061,425.7712,425.0366,425.4138,1352.0
2024-06-11 09:45:00,428.48,428.48,427.45,428.04,5952.0,425.394,425.394,424.3714,424.9572,5952.0
2024-06-11 09:50:00,428.0,428.7,427.93,428.69,3307.0,424.9174,425.6124,424.8479,425.6025,3307.0
2024-06-11 09:55:00,428.81,428.81,428.08,428.27,2437.0,425.7216,425.7216,424.9969,425.1855,2437.0
2024-06-11 10:00:00,428.32,428.48,427.2,427.79,24989.0,425.2351,425.394,424.1232,424.709,24989.0
2024-06-11 10:05:00,428.17,428.5,427.95,428.16,3532.0,425.0862,425.4138,424.8678,425.0763,3532.0
2024-06-11 10:10:00,428.03,428.43,427.93,428.29,5138.0,424.9472,425.3443,424.8479,425.2054,5138.0
2024-06-11 10:15:00,428.08,428.15,427.75,427.94,6007.0,424.9969,425.0664,424.6692,424.8579,6007.0
2024-06-11 10:20:00,427.94,428.34,427.79,428.0,6306.0,424.8579,425.255,424.709,424.9174,6306.0
2024-06-11 10:25:00,428.0,428.15,427.5,427.5,10460.0,424.9174,425.0664,424.421,424.421,10460.0
2024-06-11 10:30:00,427.62,428.5,427.19,428.34,5483.0,424.5402,425.4138,424.1133,425.255,5483.0
2024-06-11 10:35:00,428.4,428.55,428.29,428.43,1007.0,425.3146,425.4635,425.2054,425.3443,1007.0
2024-06-11 10:40:00,428.72,429.26,428.71,428.76,8829.0,425.6323,426.1684,425.6223,425.672,8829.0
2024-06-11 10:45:00,428.61,428.79,428.37,428.37,23766.0,425.523,425.7017,425.2848,425.2848,23766.0
2024-06-11 10:50:00,428.36,428.7,428.09,428.54,6721.0,425.2748,425.6124,425.0068,425.4535,6721.0
2024-06-11 10:55:00,428.65,429.11,428.51,429.1,3932.0,425.5628,426.0194,425.4238,426.0095,3932.0
2024-06-11 11:00:00,429.11,429.24,428.8,428.81,6055.0,426.0194,426.1485,425.7117,425.7216,6055.0
2024-06-11 11:05:00,428.81,428.81,428.51,428.74,1601.0,425.7216,425.7216,425.4238,425.6521,1601.0
2024-06-11 11:10:00,428.8,428.8,428.39,428.4,2663.0,425.7117,425.7117,425.3046,425.3146,2663.0
2024-06-11 11:15:00,428.44,428.83,428.39,428.59,3146.0,425.3543,425.7415,425.3046,425.5032,3146.0
2024-06-11 11:20:00,428.49,428.49,428.45,428.45,1035.0,425.4039,425.4039,425.3642,425.3642,1035.0
2024-06-11 11:25:00,428.42,428.49,428.33,428.4,872.0,425.3344,425.4039,425.2451,425.3146,872.0
2024-06-11 11:30:00,428.42,428.82,428.35,428.81,1787.0,425.3344,425.7315,425.2649,425.7216,1787.0
2024-06-11 11:35:00,428.68,428.68,428.15,428.15,1633.0,425.5925,425.5925,425.0664,425.0664,1633.0
2024-06-11 11:40:00,428.18,428.19,427.89,427.97,1915.0,425.0961,425.1061,424.8082,424.8877,1915.0
2024-06-11 11:45:00,428.32,428.42,428.14,428.4,1449.0,425.2351,425.3344,425.0564,425.3146,1449.0
2024-06-11 11:50:00,428.2,428.34,428.17,428.29,1113.0,425.116,425.255,425.0862,425.2054,1113.0
2024-06-11 11:55:00,427.96,428.23,427.96,428.22,1156.0,424.8777,425.1458,424.8777,425.1359,1156.0
2024-06-11 12:00:00,428.13,428.34,428.05,428.34,1424.0,425.0465,425.255,424.9671,425.255,1424.0
2024-06-11 12:05:00,428.41,428.64,428.41,428.64,1046.0,425.3245,425.5528,425.3245,425.5528,1046.0
2024-06-11 12:10:00,428.63,428.73,428.56,428.59,1539.0,425.5429,425.6422,425.4734,425.5032,1539.0
2024-06-11 12:15:00,428.67,428.91,428.67,428.78,2759.0,425.5826,425.8209,425.5826,425.6918,2759.0
2024-06-11 12:20:00,428.71,428.88,427.98,428.15,5161.0,425.6223,425.7911,424.8976,425.0664,5161.0
2024-06-11 12:25:00,428.15,428.35,428.14,428.27,1215.0,425.0664,425.2649,425.0564,425.1855,1215.0
2024-06-11 12:30:00,428.39,428.47,428.32,428.47,794.0,425.3046,425.3841,425.2351,425.3841,794.0
2024-06-11 12:35:00,428.42,428.42,428.35,428.37,2182.0,425.3344,425.3344,425.2649,425.2848,2182.0
2024-06-11 12:40:00,428.36,428.5,428.21,428.43,1750.0,425.2748,425.4138,425.1259,425.3443,1750.0
2024-06-11 12:45:00,428.4,428.44,428.08,428.2,5223.0,425.3146,425.3543,424.9969,425.116,5223.0
2024-06-11 12:50:00,428.18,428.28,427.96,428.28,1386.0,425.0961,425.1954,424.8777,425.1954,1386.0
2024-06-11 12:55:00,428.22,428.4,428.22,428.32,757.0,425.1359,425.3146,425.1359,425.2351,757.0
2024-06-11 13:00:00,428.32,428.6,428.04,428.53,1712.0,425.2351,425.5131,424.9572,425.4436,1712.0
2024-06-11 13:05:00,428.65,428.73,428.42,428.43,501.0,425.5628,425.6422,425.3344,425.3443,501.0
2024-06-11 13:10:00,428.3,428.44,428.17,428.32,2246.0,425.2153,425.3543,425.0862,425.2351,2246.0
2024-06-11 13:15:00,428.52,428.6,428.13,428.43,53737.0,425.4337,425.5131,425.0465,425.3443,53737.0
2024-06-11 13:20:00,428.4,428.46,428.08,428.13,67294.0,425.3146,425.3741,424.9969,425.0465,67294.0
2024-06-11 13:25:00,427.89,428.13,427.89,428.09,1411.0,424.8082,425.0465,424.8082,425.0068,1411.0
2024-06-11 13:30:00,428.05,428.21,427.82,427.82,3378.0,424.9671,425.1259,424.7387,424.7387,3378.0
2024-06-11 13:35:00,428.14,428.14,427.97,428.1,1179.0,425.0564,425.0564,424.8877,425.0167,1179.0
2024-06-11 13:40:00,428.2,428.22,427.85,427.94,1346.0,425.116,425.1359,424.7685,424.8579,1346.0
2024-06-11 13:45:00,427.92,428.1,427.82,428.1,427.0,424.838,425.0167,424.7387,425.0167,427.0
2024-06-11 13:50:00,428.21,428.31,428.21,428.3,1249.0,425.1259,425.2252,425.1259,425.2153,1249.0
2024-06-11 13:55:00,428.3,428.32,428.27,428.31,700.0,425.2153,425.2351,425.1855,425.2252,700.0
2024-06-11 14:00:00,428.31,428.6,428.29,428.5,2274.0,425.2252,425.5131,425.2054,425.4138,2274.0
2024-06-11 14:05:00,428.41,428.41,428.12,428.22,4756.0,425.3245,425.3245,425.0366,425.1359,4756.0
2024-06-11 14:10:00,428.3,428.3,427.93,428.11,2840.0,425.2153,425.2153,424.8479,425.0266,2840.0
2024-06-11 14:15:00,428.16,428.54,428.15,428.25,2135.0,425.0763,425.4535,425.0664,425.1656,2135.0
2024-06-11 14:20:00,428.36,428.49,428.28,428.33,1609.0,425.2748,425.4039,425.1954,425.2451,1609.0
2024-06-11 14:25:00,428.35,428.5,428.31,428.45,2428.0,425.2649,425.4138,425.2252,425.3642,2428.0
2024-06-11 14:30:00,428.44,428.59,428.41,428.55,5058.0,425.3543,425.5032,425.3245,425.4635,5058.0
2024-06-11 14:35:00,428.55,428.55,428.55,428.55,0.0,425.4635,425.4635,425.4635,425.4635,0.0
2024-06-11 14:40:00,428.29,428.45,428.12,428.12,3190.0,425.2054,425.3642,425.0366,425.0366,3190.0
2024-06-11 14:45:00,428.21,428.36,428.01,428.14,4587.0,425.1259,425.2748,424.9274,425.0564,4587.0
2024-06-11 14:50:00,428.12,428.45,428.01,428.14,3216.0,425.0366,425.3642,424.9274,425.0564,3216.0
2024-06-11 14:55:00,428.14,428.37,428.13,428.31,2732.0,425.0564,425.2848,425.0465,425.2252,2732.0
2024-06-11 15:00:00,428.36,428.5,428.3,428.35,3085.0,425.2748,425.4138,425.2153,425.2649,3085.0
2024-06-11 15:05:00,428.3,428.37,428.3,428.3,1713.0,425.2153,425.2848,425.2153,425.2153,1713.0
2024-06-11 15:10:00,428.29,428.3,428.06,428.22,8137.0,425.2054,425.2153,424.977,425.1359,8137.0
2024-06-11 15:15:00,428.25,428.33,428.2,428.25,7566.0,425.1656,425.2451,425.116,425.1656,7566.0
2024-06-11 15:20:00,428.21,428.38,428.2,428.36,14776.0,425.1259,425.2947,425.116,425.2748,14776.0
2024-06-11 15:25:00,428.35,428.36,428.24,428.28,8720.0,425.2649,425.2748,425.1557,425.1954,8720.0
2024-06-11 15:30:00,428.19,428.59,428.15,428.59,4461.0,425.1061,425.5032,425.0664,425.5032,4461.0
2024-06-11 15:35:00,428.7,428.9,428.55,428.75,3131.0,425.6124,425.811,425.4635,425.662,3131.0
2024-06-11 15:40:00,428.82,428.82,428.47,428.66,2688.0,425.7315,425.7315,425.3841,425.5727,2688.0
2024-06-11 15:45:00,428.66,428.73,428.47,428.5,6123.0,425.5727,425.6422,425.3841,425.4138,6123.0
2024-06-11 15:50:00,428.41,428.95,428.4,428.94,22560.0,425.3245,425.8606,425.3146,425.8507,22560.0
2024-06-11 15:55:00,428.85,429.12,428.43,428.86,45258.0,425.7613,426.0294,425.3443,425.7712,45258.0
2024-06-12 09:30:00,434.2,435.34,432.11,433.67,22775.0,431.0728,432.2046,428.9978,430.5466,22775.0
2024-06-12 09:35:00,433.86,437.89,433.85,437.89,8552.0,430.7352,434.7362,430.7253,434.7362,8552.0
2024-06-12 09:40:00,437.28,438.91,437.17,438.91,6079.0,434.1306,435.7489,434.0214,435.7489,6079.0
2024-06-12 09:45:00,439.64,440.45,438.54,440.45,14224.0,436.4736,437.2778,435.3815,437.2778,14224.0
2024-06-12 09:50:00,440.94,440.95,439.78,439.92,8097.0,437.7642,437.7742,436.6126,436.7516,8097.0
2024-06-12 09:55:00,440.03,440.58,439.62,440.12,8625.0,436.8608,437.4068,436.4537,436.9501,8625.0
2024-06-12 10:00:00,439.96,439.98,439.18,439.88,5040.0,436.7913,436.8112,436.0169,436.7119,5040.0
2024-06-12 10:05:00,439.88,440.75,439.79,440.21,8347.0,436.7119,437.5756,436.6225,437.0395,8347.0
2024-06-12 10:10:00,440.02,440.06,438.3,439.26,4253.0,436.8509,436.8906,435.1433,436.0963,4253.0
2024-06-12 10:15:00,439.51,440.09,439.5,440.09,4697.0,436.3445,436.9204,436.3346,436.9204,4697.0
2024-06-12 10:20:00,440.17,440.17,439.67,439.88,3600.0,436.9998,436.9998,436.5034,436.7119,3600.0
2024-06-12 10:25:00,439.71,440.33,439.44,439.85,4896.0,436.5431,437.1586,436.275,436.6821,4896.0
2024-06-12 10:30:00,439.85,440.54,439.85,440.54,6952.0,436.6821,437.3671,436.6821,437.3671,6952.0
2024-06-12 10:35:00,440.33,440.33,439.77,440.15,5310.0,437.1586,437.1586,436.6027,436.9799,5310.0
2024-06-12 10:40:00,440.3,440.39,439.8,439.83,2172.0,437.1289,437.2182,436.6325,436.6622,2172.0
2024-06-12 10:45:00,439.83,440.56,439.83,440.56,3362.0,436.6622,437.387,436.6622,437.387,3362.0
2024-06-12 10:50:00,440.29,440.5,439.67,439.99,4619.0,437.1189,437.3274,436.5034,436.8211,4619.0
2024-06-12 10:55:00,439.89,440.66,439.88,440.66,3262.0,436.7218,437.4863,436.7119,437.4863,3262.0
2024-06-12 11:00:00,440.66,440.73,440.45,440.45,2400.0,437.4863,437.5558,437.2778,437.2778,2400.0
2024-06-12 11:05:00,440.32,440.73,440.3,440.37,1404.0,437.1487,437.5558,437.1289,437.1983,1404.0
2024-06-12 11:10:00,440.19,440.39,440.19,440.24,2481.0,437.0196,437.2182,437.0196,437.0693,2481.0
2024-06-12 11:15:00,440.34,440.36,439.47,439.7,5010.0,437.1686,437.1884,436.3048,436.5332,5010.0
2024-06-12 11:20:00,439.54,439.63,439.16,439.43,3178.0,436.3743,436.4637,435.9971,436.2651,3178.0
2024-06-12 11:25:00,439.51,440.39,439.27,440.39,4835.0,436.3445,437.2182,436.1063,437.2182,4835.0
2024-06-12 11:30:00,440.39,440.55,440.0,440.34,3364.0,437.2182,437.3771,436.831,437.1686,3364.0
2024-06-12 11:35:00,440.45,440.45,439.86,439.86,838.0,437.2778,437.2778,436.692,436.692,838.0
2024-06-12 11:40:00,439.69,440.89,439.68,440.32,3069.0,436.5232,437.7146,436.5133,437.1487,3069.0
2024-06-12 11:45:00,440.39,440.44,440.1,440.1,3212.0,437.2182,437.2678,436.9303,436.9303,3212.0
2024-06-12 11:50:00,440.55,440.55,440.15,440.24,1966.0,437.3771,437.3771,436.9799,437.0693,1966.0
2024-06-12 11:55:00,440.25,440.39,440.23,440.24,1334.0,437.0792,437.2182,437.0594,437.0693,1334.0
2024-06-12 12:00:00,440.14,440.26,440.14,440.26,1181.0,436.97,437.0891,436.97,437.0891,1181.0
2024-06-12 12:05:00,440.27,440.47,440.19,440.19,1015.0,437.0991,437.2976,437.0196,437.0196,1015.0
2024-06-12 12:10:00,440.24,440.24,439.8,439.94,2476.0,437.0693,437.0693,436.6325,436.7714,2476.0
2024-06-12 12:15:00,439.86,439.96,439.86,439.87,1588.0,436.692,436.7913,436.692,436.7019,1588.0
2024-06-12 12:20:00,439.89,439.96,439.34,439.41,1789.0,436.7218,436.7913,436.1758,436.2453,1789.0
2024-06-12 12:25:00,439.46,439.77,439.38,439.61,3034.0,436.2949,436.6027,436.2155,436.4438,3034.0
2024-06-12 12:30:00,439.75,439.81,439.09,439.11,1461.0,436.5828,436.6424,435.9276,435.9474,1461.0
2024-06-12 12:35:00,439.06,439.37,439.06,439.37,1075.0,435.8978,436.2055,435.8978,436.2055,1075.0
2024-06-12 12:40:00,439.16,439.16,439.01,439.05,826.0,435.9971,435.9971,435.8481,435.8879,826.0
2024-06-12 12:45:00,438.97,439.43,438.97,439.41,2343.0,435.8084,436.2651,435.8084,436.2453,2343.0
2024-06-12 12:50:00,439.28,439.9,439.27,439.89,2231.0,436.1162,436.7317,436.1063,436.7218,2231.0
2024-06-12 12:55:00,439.9,439.91,439.72,439.9,1600.0,436.7317,436.7417,436.553,436.7317,1600.0
2024-06-12 13:00:00,440.0,440.06,439.85,439.92,3688.0,436.831,436.8906,436.6821,436.7516,3688.0
2024-06-12 13:05:00,439.85,440.1,439.32,439.32,3602.0,436.6821,436.9303,436.1559,436.1559,3602.0
2024-06-12 13:10:00,439.15,439.24,439.07,439.07,800.0,435.9871,436.0765,435.9077,435.9077,800.0
2024-06-12 13:15:00,439.28,439.65,439.28,439.65,2709.0,436.1162,436.4835,436.1162,436.4835,2709.0
2024-06-12 13:20:00,439.65,439.87,439.65,439.86,2052.0,436.4835,436.7019,436.4835,436.692,2052.0
2024-06-12 13:25:00,439.94,439.94,439.51,439.51,4344.0,436.7714,436.7714,436.3445,436.3445,4344.0
2024-06-12 13:30:00,439.56,439.62,439.25,439.31,4821.0,436.3942,436.4537,436.0864,436.146,4821.0
2024-06-12 13:35:00,439.52,439.52,439.4,439.44,916.0,436.3545,436.3545,436.2353,436.275,916.0
2024-06-12 13:40:00,439.44,439.82,439.37,439.77,7020.0,436.275,436.6523,436.2055,436.6027,7020.0
2024-06-12 13:45:00,439.63,439.91,439.49,439.77,2306.0,436.4637,436.7417,436.3247,436.6027,2306.0
2024-06-12 13:50:00,439.77,439.96,439.66,439.96,1634.0,436.6027,436.7913,436.4935,436.7913,1634.0
2024-06-12 13:55:00,439.93,440.05,439.81,439.82,2318.0,436.7615,436.8807,436.6424,436.6523,2318.0
2024-06-12 14:00:00,439.71,439.76,438.36,439.5,17024.0,436.5431,436.5927,435.2028,436.3346,17024.0
2024-06-12 14:05:00,439.41,439.68,439.14,439.66,2350.0,436.2453,436.5133,435.9772,436.4935,2350.0
2024-06-12 14:10:00,439.71,439.83,439.2,439.46,1999.0,436.5431,436.6622,436.0368,436.2949,1999.0
2024-06-12 14:15:00,439.32,440.0,439.32,440.0,1627.0,436.1559,436.831,436.1559,436.831,1627.0
2024-06-12 14:20:00,439.88,439.88,439.64,439.77,2537.0,436.7119,436.7119,436.4736,436.6027,2537.0
2024-06-12 14:25:00,439.82,440.1,439.75,439.91,2179.0,436.6523,436.9303,436.5828,436.7417,2179.0
2024-06-12 14:30:00,439.99,440.11,439.6,439.94,2305.0,436.8211,436.9402,436.4339,436.7714,2305.0
2024-06-12 14:35:00,440.12,440.13,439.54,439.8,2097.0,436.9501,436.9601,436.3743,436.6325,2097.0
2024-06-12 14:40:00,439.97,439.97,439.36,439.9,2682.0,436.8012,436.8012,436.1956,436.7317,2682.0
2024-06-12 14:45:00,439.86,439.86,439.27,439.36,3419.0,436.692,436.692,436.1063,436.1956,3419.0
2024-06-12 14:50:00,439.27,439.8,438.82,439.38,5965.0,436.1063,436.6325,435.6595,436.2155,5965.0
2024-06-12 14:55:00,439.68,440.36,439.68,439.87,2926.0,436.5133,437.1884,436.5133,436.7019,2926.0
2024-06-12 15:00:00,440.04,440.47,440.03,440.31,3305.0,436.8707,437.2976,436.8608,437.1388,3305.0
2024-06-12 15:05:00,440.12,440.51,439.96,440.28,4609.0,436.9501,437.3373,436.7913,437.109,4609.0
2024-06-12 15:10:00,440.03,440.25,439.78,440.25,4200.0,436.8608,437.0792,436.6126,437.0792,4200.0
2024-06-12 15:15:00,440.25,441.43,440.23,441.43,7657.0,437.0792,438.2507,437.0594,438.2507,7657.0
2024-06-12 15:20:00,441.43,441.81,440.47,440.47,11621.0,438.2507,438.628,437.2976,437.2976,11621.0
2024-06-12 15:25:00,440.47,440.59,439.58,439.87,12081.0,437.2976,437.4168,436.414,436.7019,12081.0
2024-06-12 15:30:00,439.87,440.5,439.54,440.5,9318.0,436.7019,437.3274,436.3743,437.3274,9318.0
2024-06-12 15:35:00,440.41,441.13,440.35,440.35,10600.0,437.2381,437.9529,437.1785,437.1785,10600.0
2024-06-12 15:40:00,440.05,440.69,439.9,440.48,11016.0,436.8807,437.516,436.7317,437.3076,11016.0
2024-06-12 15:45:00,440.49,440.93,440.26,440.6,14939.0,437.3175,437.7543,437.0891,437.4267,14939.0
2024-06-12 15:50:00,440.6,440.92,440.18,440.78,25664.0,437.4267,437.7444,437.0097,437.6054,25664.0
2024-06-12 15:55:00,440.64,441.62,440.15,440.25,83081.0,437.4664,438.4393,436.9799,437.0792,83081.0
2024-06-13 09:30:00,440.0,440.67,439.02,439.49,20598.0,436.831,437.4962,435.8581,436.3247,20598.0
2024-06-13 09:35:00,439.48,439.48,438.48,439.18,3158.0,436.3148,436.3148,435.322,436.0169,3158.0
2024-06-13 09:40:00,438.9,439.65,438.48,438.67,4426.0,435.7389,436.4835,435.322,435.5106,4426.0
2024-06-13 09:45:00,438.81,439.17,437.75,437.75,2001.0,435.6496,436.007,434.5972,434.5972,2001.0
2024-06-13 09:50:00,437.74,438.58,437.54,438.18,3887.0,434.5873,435.4212,434.3887,435.0241,3887.0
2024-06-13 09:55:00,437.58,437.67,437.18,437.35,3126.0,434.4284,434.5178,434.0313,434.2001,3126.0
2024-06-13 10:00:00,437.36,437.58,436.01,436.54,5071.0,434.21,434.4284,432.8697,433.3959,5071.0
2024-06-13 10:05:00,436.6,437.37,436.6,437.27,1018.0,433.4555,434.22,433.4555,434.1207,1018.0
2024-06-13 10:10:00,437.37,437.69,437.29,437.35,2540.0,434.22,434.5376,434.1405,434.2001,2540.0
2024-06-13 10:15:00,437.34,437.51,437.21,437.28,1689.0,434.1902,434.3589,434.0611,434.1306,1689.0
2024-06-13 10:20:00,437.42,437.58,437.16,437.33,2433.0,434.2696,434.4284,434.0115,434.1802,2433.0
2024-06-13 10:25:00,437.32,437.34,436.81,436.97,3586.0,434.1703,434.1902,433.664,433.8228,3586.0
2024-06-13 10:30:00,437.13,437.13,435.76,435.76,3993.0,433.9817,433.9817,432.6215,432.6215,3993.0
2024-06-13 10:35:00,435.78,436.26,435.37,436.26,3219.0,432.6414,433.1179,432.2344,433.1179,3219.0
2024-06-13 10:40:00,436.32,436.87,436.14,436.67,2001.0,433.1775,433.7236,432.9988,433.525,2001.0
2024-06-13 10:45:00,436.71,436.77,436.2,436.21,800.0,433.5647,433.6243,433.0584,433.0683,800.0
2024-06-13 10:50:00,436.22,436.66,435.99,436.6,1967.0,433.0782,433.5151,432.8499,433.4555,1967.0
2024-06-13 10:55:00,436.77,437.06,436.39,436.39,4949.0,433.6243,433.9122,433.247,433.247,4949.0
2024-06-13 11:00:00,436.34,436.47,436.16,436.25,2605.0,433.1974,433.3264,433.0187,433.108,2605.0
2024-06-13 11:05:00,436.13,436.59,436.13,436.42,2051.0,432.9889,433.4456,432.9889,433.2768,2051.0
2024-06-13 11:10:00,436.6,437.03,436.57,437.03,4144.0,433.4555,433.8824,433.4257,433.8824,4144.0
2024-06-13 11:15:00,437.03,437.25,437.02,437.24,913.0,433.8824,434.1008,433.8725,434.0909,913.0
2024-06-13 11:20:00,437.18,437.61,437.17,437.61,2574.0,434.0313,434.4582,434.0214,434.4582,2574.0
2024-06-13 11:25:00,437.7,438.2,437.52,438.2,5809.0,434.5476,435.044,434.3689,435.044,5809.0
2024-06-13 11:30:00,438.19,438.57,438.11,438.41,8515.0,435.034,435.4113,434.9546,435.2525,8515.0
2024-06-13 11:35:00,438.47,438.47,438.21,438.38,1013.0,435.312,435.312,435.0539,435.2227,1013.0
2024-06-13 11:40:00,438.41,438.55,437.59,437.81,4379.0,435.2525,435.3915,434.4384,434.6568,4379.0
2024-06-13 11:45:00,437.59,437.59,437.28,437.28,246.0,434.4384,434.4384,434.1306,434.1306,246.0
2024-06-13 11:50:00,437.18,437.41,437.17,437.35,1798.0,434.0313,434.2597,434.0214,434.2001,1798.0
2024-06-13 11:55:00,437.35,437.5,437.34,437.48,397.0,434.2001,434.349,434.1902,434.3292,397.0
2024-06-13 12:00:00,437.29,437.33,436.75,437.02,1103.0,434.1405,434.1802,433.6044,433.8725,1103.0
2024-06-13 12:05:00,437.0,437.01,437.0,437.0,100.0,433.8526,433.8625,433.8526,433.8526,100.0
2024-06-13 12:10:00,436.98,437.33,436.95,437.23,1578.0,433.8328,434.1802,433.803,434.081,1578.0
2024-06-13 12:15:00,437.12,437.25,436.94,436.94,662.0,433.9718,434.1008,433.7931,433.7931,662.0
2024-06-13 12:20:00,436.82,437.15,436.82,437.15,1154.0,433.6739,434.0015,433.6739,434.0015,1154.0
2024-06-13 12:25:00,437.05,437.05,436.89,436.94,799.0,433.9023,433.9023,433.7434,433.7931,799.0
2024-06-13 12:30:00,436.84,437.09,436.84,437.08,446.0,433.6938,433.942,433.6938,433.932,446.0
2024-06-13 12:35:00,437.1,437.23,436.96,437.22,1364.0,433.9519,434.081,433.8129,434.071,1364.0
2024-06-13 12:40:00,437.01,437.1,436.9,437.1,820.0,433.8625,433.9519,433.7533,433.9519,820.0
2024-06-13 12:45:00,437.14,437.38,437.14,437.15,1000.0,433.9916,434.2299,433.9916,434.0015,1000.0
2024-06-13 12:50:00,437.2,437.53,437.2,437.53,700.0,434.0512,434.3788,434.0512,434.3788,700.0
2024-06-13 12:55:00,437.44,437.58,437.44,437.54,545.0,434.2894,434.4284,434.2894,434.3887,545.0
2024-06-13 13:00:00,437.61,437.74,437.61,437.65,802.0,434.4582,434.5873,434.4582,434.4979,802.0
2024-06-13 13:05:00,437.74,437.99,437.73,437.99,1004.0,434.5873,434.8355,434.5774,434.8355,1004.0
2024-06-13 13:10:00,437.94,437.95,437.86,437.87,1138.0,434.7858,434.7958,434.7064,434.7164,1138.0
2024-06-13 13:15:00,437.7,437.7,437.39,437.44,4297.0,434.5476,434.5476,434.2398,434.2894,4297.0
2024-06-13 13:20:00,437.46,437.46,437.15,437.34,1197.0,434.3093,434.3093,434.0015,434.1902,1197.0
2024-06-13 13:25:00,437.34,437.39,437.04,437.04,3122.0,434.1902,434.2398,433.8923,433.8923,3122.0
2024-06-13 13:30:00,436.81,437.03,436.72,437.03,1256.0,433.664,433.8824,433.5746,433.8824,1256.0
2024-06-13 13:35:00,436.82,436.83,436.54,436.76,1405.0,433.6739,433.6838,433.3959,433.6143,1405.0
2024-06-13 13:40:00,436.83,436.83,436.76,436.79,640.0,433.6838,433.6838,433.6143,433.6441,640.0
2024-06-13 13:45:00,436.85,436.86,436.64,436.67,1648.0,433.7037,433.7136,433.4952,433.525,1648.0
2024-06-13 13:50:00,436.85,436.96,436.84,436.84,761.0,433.7037,433.8129,433.6938,433.6938,761.0
2024-06-13 13:55:00,437.04,437.28,436.88,436.93,1765.0,433.8923,434.1306,433.7335,433.7831,1765.0
2024-06-13 14:00:00,436.77,436.89,436.77,436.77,1253.0,433.6243,433.7434,433.6243,433.6243,1253.0
2024-06-13 14:05:00,436.82,437.24,436.82,437.24,300.0,433.6739,434.0909,433.6739,434.0909,300.0
2024-06-13 14:10:00,437.23,437.24,436.95,436.95,758.0,434.081,434.0909,433.803,433.803,758.0
2024-06-13 14:15:00,436.95,437.1,436.9,436.91,500.0,433.803,433.9519,433.7533,433.7633,500.0
2024-06-13 14:20:00,437.04,437.04,436.91,436.91,563.0,433.8923,433.8923,433.7633,433.7633,563.0
2024-06-13 14:25:00,437.04,437.04,436.8,436.84,1585.0,433.8923,433.8923,433.6541,433.6938,1585.0
2024-06-13 14:30:00,436.8,437.1,436.8,437.1,1106.0,433.6541,433.9519,433.6541,433.9519,1106.0
2024-06-13 14:35:00,437.13,437.13,437.07,437.07,1704.0,433.9817,433.9817,433.9221,433.9221,1704.0
2024-06-13 14:40:00,437.21,437.21,437.21,437.21,100.0,434.0611,434.0611,434.0611,434.0611,100.0
2024-06-13 14:45:00,437.33,437.33,437.33,437.33,100.0,434.1802,434.1802,434.1802,434.1802,100.0
2024-06-13 14:50:00,437.27,437.36,437.26,437.36,500.0,434.1207,434.21,434.1107,434.21,500.0
2024-06-13 14:55:00,437.36,437.41,437.27,437.41,493.0,434.21,434.2597,434.1207,434.2597,493.0
2024-06-13 15:00:00,437.44,437.76,437.44,437.76,1099.0,434.2894,434.6071,434.2894,434.6071,1099.0
2024-06-13 15:05:00,437.88,437.88,437.56,437.58,700.0,434.7263,434.7263,434.4086,434.4284,700.0
2024-06-13 15:10:00,437.65,437.65,437.32,437.32,697.0,434.4979,434.4979,434.1703,434.1703,697.0
2024-06-13 15:15:00,437.17,437.36,437.15,437.31,1342.0,434.0214,434.21,434.0015,434.1604,1342.0
2024-06-13 15:20:00,437.5,437.61,437.49,437.49,535.0,434.349,434.4582,434.3391,434.3391,535.0
2024-06-13 15:25:00,437.7,437.7,437.28,437.35,946.0,434.5476,434.5476,434.1306,434.2001,946.0
2024-06-13 15:30:00,437.13,437.14,437.0,437.12,1560.0,433.9817,433.9916,433.8526,433.9718,1560.0
2024-06-13 15:35:00,437.08,437.3,436.95,437.27,1666.0,433.932,434.1505,433.803,434.1207,1666.0
2024-06-13 15:40:00,437.34,437.46,437.27,437.35,2387.0,434.1902,434.3093,434.1207,434.2001,2387.0
2024-06-13 15:45:00,437.37,437.52,437.09,437.52,3728.0,434.22,434.3689,433.942,434.3689,3728.0
2024-06-13 15:50:00,437.54,437.64,437.38,437.43,3312.0,434.3887,434.488,434.2299,434.2795,3312.0
2024-06-13 15:55:00,437.44,437.74,437.03,437.08,17637.0,434.2894,434.5873,433.8824,433.932,17637.0
2024-06-14 09:30:00,434.73,434.91,433.71,433.75,20571.0,431.599,431.7777,430.5863,430.626,20571.0
2024-06-14 09:35:00,434.44,435.29,434.43,434.44,2216.0,431.3111,432.1549,431.3011,431.3111,2216.0
2024-06-14 09:40:00,434.82,434.82,433.75,433.75,4284.0,431.6883,431.6883,430.626,430.626,4284.0
2024-06-14 09:45:00,433.73,433.73,432.52,432.65,5976.0,430.6062,430.6062,429.4049,429.5339,5976.0
2024-06-14 09:50:00,432.47,432.6,431.76,432.49,1862.0,429.3552,429.4843,428.6504,429.3751,1862.0
2024-06-14 09:55:00,432.23,432.36,431.76,431.76,1000.0,429.117,429.246,428.6504,428.6504,1000.0
2024-06-14 10:00:00,431.03,431.61,430.74,430.86,4776.0,427.9256,428.5014,427.6377,427.7568,4776.0
2024-06-14 10:05:00,430.99,431.12,430.3,430.5,5996.0,427.8859,428.015,427.2009,427.3994,5996.0
2024-06-14 10:10:00,430.43,430.62,429.87,429.88,3263.0,427.3299,427.5186,426.774,426.7839,3263.0
2024-06-14 10:15:00,429.9,431.01,429.9,431.01,5581.0,426.8038,427.9058,426.8038,427.9058,5581.0
2024-06-14 10:20:00,430.94,431.98,430.93,431.93,1740.0,427.8363,428.8688,427.8263,428.8191,1740.0
2024-06-14 10:25:00,431.73,431.76,431.18,431.25,3275.0,428.6206,428.6504,428.0745,428.144,3275.0
2024-06-14 10:30:00,431.25,431.25,430.19,430.68,3102.0,428.144,428.144,427.0917,427.5781,3102.0
2024-06-14 10:35:00,430.55,430.83,430.18,430.76,5507.0,427.4491,427.7271,427.0817,427.6576,5507.0
2024-06-14 10:40:00,430.61,431.25,430.54,431.14,3920.0,427.5086,428.144,427.4391,428.0348,3920.0
2024-06-14 10:45:00,431.28,431.59,431.15,431.37,2441.0,428.1738,428.4816,428.0448,428.2632,2441.0
2024-06-14 10:50:00,431.32,432.0,431.23,432.0,1081.0,428.2135,428.8886,428.1242,428.8886,1081.0
2024-06-14 10:55:00,432.16,432.17,431.92,431.94,1410.0,429.0475,429.0574,428.8092,428.8291,1410.0
2024-06-14 11:00:00,432.03,432.07,431.56,431.64,8516.0,428.9184,428.9581,428.4518,428.5312,8516.0
2024-06-14 11:05:00,431.66,431.81,431.23,431.46,3803.0,428.5511,428.7,428.1242,428.3525,3803.0
2024-06-14 11:10:00,431.54,432.03,431.53,431.78,2400.0,428.4319,428.9184,428.422,428.6702,2400.0
2024-06-14 11:15:00,431.64,432.52,431.64,432.52,9436.0,428.5312,429.4049,428.5312,429.4049,9436.0
2024-06-14 11:20:00,432.63,432.96,432.61,432.94,2636.0,429.5141,429.8417,429.4942,429.8219,2636.0
2024-06-14 11:25:00,433.14,433.22,432.93,433.14,1638.0,430.0204,430.0998,429.8119,430.0204,1638.0
2024-06-14 11:30:00,433.25,433.67,433.25,433.5,2797.0,430.1296,430.5466,430.1296,430.3778,2797.0
2024-06-14 11:35:00,433.64,433.64,433.35,433.57,2596.0,430.5168,430.5168,430.2289,430.4473,2596.0
2024-06-14 11:40:00,433.45,433.55,433.22,433.22,1241.0,430.3282,430.4275,430.0998,430.0998,1241.0
2024-06-14 11:45:00,433.09,433.29,433.02,433.22,1508.0,429.9708,430.1693,429.9013,430.0998,1508.0
2024-06-14 11:50:00,433.24,433.29,433.12,433.29,1106.0,430.1197,430.1693,430.0006,430.1693,1106.0
2024-06-14 11:55:00,433.28,433.64,433.27,433.58,1892.0,430.1594,430.5168,430.1495,430.4573,1892.0
2024-06-14 12:00:00,433.76,433.76,433.18,433.32,2974.0,430.636,430.636,430.0601,430.1991,2974.0
2024-06-14 12:05:00,433.25,433.62,433.19,433.62,2945.0,430.1296,430.497,430.0701,430.497,2945.0
2024-06-14 12:10:00,433.61,433.7,433.55,433.65,900.0,430.487,430.5764,430.4275,430.5267,900.0
2024-06-14 12:15:00,433.65,433.74,433.55,433.56,1376.0,430.5267,430.6161,430.4275,430.4374,1376.0
2024-06-14 12:20:00,433.58,434.06,433.58,433.94,1657.0,430.4573,430.9338,430.4573,430.8147,1657.0
2024-06-14 12:25:00,434.0,434.0,433.77,433.77,602.0,430.8742,430.8742,430.6459,430.6459,602.0
2024-06-14 12:30:00,433.5,433.9,433.5,433.87,1078.0,430.3778,430.7749,430.3778,430.7452,1078.0
2024-06-14 12:35:00,434.0,434.19,433.85,434.19,1833.0,430.8742,431.0629,430.7253,431.0629,1833.0
2024-06-14 12:40:00,434.15,434.25,434.11,434.12,900.0,431.0231,431.1224,430.9834,430.9934,900.0
2024-06-14 12:45:00,434.33,434.49,434.33,434.49,1615.0,431.2018,431.3607,431.2018,431.3607,1615.0
2024-06-14 12:50:00,434.42,434.63,434.41,434.5,4260.0,431.2912,431.4997,431.2813,431.3706,4260.0
2024-06-14 12:55:00,434.54,435.23,434.54,435.22,1500.0,431.4103,432.0954,431.4103,432.0854,1500.0
2024-06-14 13:00:00,435.18,435.54,435.17,435.53,3536.0,432.0457,432.4031,432.0358,432.3932,3536.0
2024-06-14 13:05:00,435.46,435.5,435.27,435.42,6579.0,432.3237,432.3634,432.1351,432.284,6579.0
2024-06-14 13:10:00,435.32,435.59,435.25,435.44,5543.0,432.1847,432.4528,432.1152,432.3039,5543.0
2024-06-14 13:15:00,435.56,435.74,435.39,435.46,5000.0,432.423,432.6017,432.2542,432.3237,5000.0
2024-06-14 13:20:00,435.59,436.0,435.43,435.44,3618.0,432.4528,432.8598,432.2939,432.3039,3618.0
2024-06-14 13:25:00,435.48,435.74,435.37,435.51,1693.0,432.3436,432.6017,432.2344,432.3734,1693.0
2024-06-14 13:30:00,435.53,435.61,435.42,435.58,2763.0,432.3932,432.4726,432.284,432.4428,2763.0
2024-06-14 13:35:00,435.53,435.54,435.07,435.08,1923.0,432.3932,432.4031,431.9365,431.9464,1923.0
2024-06-14 13:40:00,434.98,434.98,434.36,434.45,1432.0,431.8472,431.8472,431.2316,431.321,1432.0
2024-06-14 13:45:00,434.47,434.48,434.18,434.35,1471.0,431.3408,431.3508,431.0529,431.2217,1471.0
2024-06-14 13:50:00,434.4,434.59,434.29,434.59,1095.0,431.2713,431.46,431.1621,431.46,1095.0
2024-06-14 13:55:00,434.59,434.62,434.08,434.13,2679.0,431.46,431.4898,430.9536,431.0033,2679.0
2024-06-14 14:00:00,433.88,433.96,433.62,433.95,2836.0,430.7551,430.8345,430.497,430.8246,2836.0
2024-06-14 14:05:00,433.96,434.08,433.74,433.74,2047.0,430.8345,430.9536,430.6161,430.6161,2047.0
2024-06-14 14:10:00,433.77,433.86,433.61,433.61,1000.0,430.6459,430.7352,430.487,430.487,1000.0
2024-06-14 14:15:00,433.61,434.02,433.52,434.0,2991.0,430.487,430.8941,430.3977,430.8742,2991.0
2024-06-14 14:20:00,434.06,434.17,434.02,434.1,942.0,430.9338,431.043,430.8941,430.9735,942.0
2024-06-14 14:25:00,434.06,434.15,434.01,434.02,902.0,430.9338,431.0231,430.8842,430.8941,902.0
2024-06-14 14:30:00,433.83,433.83,433.7,433.7,901.0,430.7054,430.7054,430.5764,430.5764,901.0
2024-06-14 14:35:00,433.75,433.9,433.75,433.77,1826.0,430.626,430.7749,430.626,430.6459,1826.0
2024-06-14 14:40:00,433.64,433.69,433.41,433.59,1734.0,430.5168,430.5665,430.2885,430.4672,1734.0
2024-06-14 14:45:00,433.77,433.97,433.77,433.97,2939.0,430.6459,430.8444,430.6459,430.8444,2939.0
2024-06-14 14:50:00,433.98,434.33,433.98,434.31,2142.0,430.8544,431.2018,430.8544,431.182,2142.0
2024-06-14 14:55:00,434.28,434.28,434.07,434.12,905.0,431.1522,431.1522,430.9437,430.9934,905.0
2024-06-14 15:00:00,434.18,434.21,434.12,434.17,1000.0,431.0529,431.0827,430.9934,431.043,1000.0
2024-06-14 15:05:00,434.22,434.52,434.22,434.52,800.0,431.0926,431.3905,431.0926,431.3905,800.0
2024-06-14 15:10:00,434.56,434.61,434.39,434.49,1705.0,431.4302,431.4798,431.2614,431.3607,1705.0
2024-06-14 15:15:00,434.52,434.91,434.44,434.91,2719.0,431.3905,431.7777,431.3111,431.7777,2719.0
2024-06-14 15:20:00,434.99,435.07,434.81,435.04,1416.0,431.8571,431.9365,431.6784,431.9067,1416.0
2024-06-14 15:25:00,434.94,434.94,434.46,434.47,1380.0,431.8075,431.8075,431.3309,431.3408,1380.0
2024-06-14 15:30:00,434.45,434.59,434.45,434.58,418.0,431.321,431.46,431.321,431.45,418.0
2024-06-14 15:35:00,434.68,434.8,434.45,434.46,3066.0,431.5493,431.6685,431.321,431.3309,3066.0
2024-06-14 15:40:00,434.28,434.42,434.17,434.29,1691.0,431.1522,431.2912,431.043,431.1621,1691.0
2024-06-14 15:45:00,434.27,434.55,434.2,434.29,2940.0,431.1423,431.4203,431.0728,431.1621,2940.0
2024-06-14 15:50:00,434.33,434.51,434.09,434.49,4906.0,431.2018,431.3806,430.9636,431.3607,4906.0
2024-06-14 15:55:00,434.35,434.66,434.08,434.56,28299.0,431.2217,431.5295,430.9536,431.4302,28299.0
2024-06-17 09:30:00,432.29,432.78,432.0,432.78,10553.0,429.1765,429.663,428.8886,429.663,10553.0
2024-06-17 09:35:00,434.0,434.01,433.35,433.35,1182.0,430.8742,430.8842,430.2289,430.2289,1182.0
2024-06-17 09:40:00,433.35,433.51,432.29,432.97,1000.0,430.2289,430.3878,429.1765,429.8516,1000.0
2024-06-17 09:45:00,432.69,432.98,431.66,431.66,2989.0,429.5737,429.8616,428.5511,428.5511,2989.0
2024-06-17 09:50:00,432.41,432.51,430.17,430.17,12181.0,429.2957,429.395,427.0718,427.0718,12181.0
2024-06-17 09:55:00,429.87,431.2,429.87,430.7,3350.0,426.774,428.0944,426.774,427.598,3350.0
2024-06-17 10:00:00,430.7,431.67,429.94,431.63,5967.0,427.598,428.561,426.8435,428.5213,5967.0
2024-06-17 10:05:00,431.83,432.2,431.55,431.98,6660.0,428.7199,429.0872,428.4419,428.8688,6660.0
2024-06-17 10:10:00,431.98,432.79,431.98,432.4,6438.0,428.8688,429.6729,428.8688,429.2857,6438.0
2024-06-17 10:15:00,432.2,432.66,432.06,432.51,5953.0,429.0872,429.5439,428.9482,429.395,5953.0
2024-06-17 10:20:00,432.7,432.7,431.84,432.2,4707.0,429.5836,429.5836,428.7298,429.0872,4707.0
2024-06-17 10:25:00,432.43,432.53,432.07,432.4,1935.0,429.3155,429.4148,428.9581,429.2857,1935.0
2024-06-17 10:30:00,432.41,432.41,432.06,432.06,1039.0,429.2957,429.2957,428.9482,428.9482,1039.0
2024-06-17 10:35:00,431.79,432.14,431.42,431.44,2360.0,428.6801,429.0276,428.3128,428.3327,2360.0
2024-06-17 10:40:00,431.25,432.13,431.25,431.9,2359.0,428.144,429.0177,428.144,428.7894,2359.0
2024-06-17 10:45:00,431.85,432.15,431.29,432.15,5659.0,428.7397,429.0375,428.1837,429.0375,5659.0
2024-06-17 10:50:00,432.15,432.32,432.14,432.17,1400.0,429.0375,429.2063,429.0276,429.0574,1400.0
2024-06-17 10:55:00,432.25,432.28,431.93,431.93,700.0,429.1368,429.1666,428.8191,428.8191,700.0
2024-06-17 11:00:00,432.03,432.17,431.68,432.03,1138.0,428.9184,429.0574,428.5709,428.9184,1138.0
2024-06-17 11:05:00,431.96,431.96,431.34,431.34,2185.0,428.8489,428.8489,428.2334,428.2334,2185.0
2024-06-17 11:10:00,431.17,431.43,431.02,431.43,2904.0,428.0646,428.3227,427.9157,428.3227,2904.0
2024-06-17 11:15:00,431.67,431.84,431.47,431.84,799.0,428.561,428.7298,428.3624,428.7298,799.0
2024-06-17 11:20:00,431.86,432.13,431.81,432.13,1002.0,428.7496,429.0177,428.7,429.0177,1002.0
2024-06-17 11:25:00,431.96,432.36,431.96,432.3,502.0,428.8489,429.246,428.8489,429.1865,502.0
2024-06-17 11:30:00,432.21,432.21,431.37,431.37,1063.0,429.0971,429.0971,428.2632,428.2632,1063.0
2024-06-17 11:35:00,431.5,431.53,431.24,431.53,2443.0,428.3922,428.422,428.1341,428.422,2443.0
2024-06-17 11:40:00,431.24,431.27,431.09,431.09,2227.0,428.1341,428.1639,427.9852,427.9852,2227.0
2024-06-17 11:45:00,431.2,431.2,431.01,431.19,405.0,428.0944,428.0944,427.9058,428.0845,405.0
2024-06-17 11:50:00,431.2,431.37,430.82,430.82,1855.0,428.0944,428.2632,427.7171,427.7171,1855.0
2024-06-17 11:55:00,430.95,431.51,430.95,431.12,1439.0,427.8462,428.4022,427.8462,428.015,1439.0
2024-06-17 12:00:00,430.86,431.17,430.54,431.17,4357.0,427.7568,428.0646,427.4391,428.0646,4357.0
2024-06-17 12:05:00,431.37,431.58,431.16,431.17,5717.0,428.2632,428.4717,428.0547,428.0646,5717.0
2024-06-17 12:10:00,431.17,431.37,430.97,431.18,1731.0,428.0646,428.2632,427.866,428.0745,1731.0
2024-06-17 12:15:00,431.29,431.29,431.04,431.2,320.0,428.1837,428.1837,427.9355,428.0944,320.0
2024-06-17 12:20:00,431.05,431.4,430.89,431.25,3398.0,427.9455,428.293,427.7866,428.144,3398.0
2024-06-17 12:25:00,431.38,432.06,431.23,431.84,5681.0,428.2731,428.9482,428.1242,428.7298,5681.0
2024-06-17 12:30:00,432.04,432.4,431.8,432.4,5831.0,428.9283,429.2857,428.6901,429.2857,5831.0
2024-06-17 12:35:00,432.2,432.21,432.05,432.08,907.0,429.0872,429.0971,428.9383,428.9681,907.0
2024-06-17 12:40:00,431.98,432.38,431.98,432.38,954.0,428.8688,429.2659,428.8688,429.2659,954.0
2024-06-17 12:45:00,432.13,432.25,431.97,432.16,1485.0,429.0177,429.1368,428.8588,429.0475,1485.0
2024-06-17 12:50:00,432.1,432.4,431.9,431.9,3266.0,428.9879,429.2857,428.7894,428.7894,3266.0
2024-06-17 12:55:00,431.9,431.9,431.4,431.52,909.0,428.7894,428.7894,428.293,428.4121,909.0
2024-06-17 13:00:00,431.39,431.56,431.23,431.49,3130.0,428.283,428.4518,428.1242,428.3823,3130.0
2024-06-17 13:05:00,431.51,432.1,431.3,432.1,1403.0,428.4022,428.9879,428.1937,428.9879,1403.0
2024-06-17 13:10:00,432.11,432.11,431.95,432.0,715.0,428.9978,428.9978,428.839,428.8886,715.0
2024-06-17 13:15:00,432.42,433.02,432.38,433.02,680.0,429.3056,429.9013,429.2659,429.9013,680.0
2024-06-17 13:20:00,433.02,433.03,432.56,432.77,1633.0,429.9013,429.9112,429.4446,429.6531,1633.0
2024-06-17 13:25:00,432.82,432.83,432.81,432.83,500.0,429.7027,429.7127,429.6928,429.7127,500.0
2024-06-17 13:30:00,432.89,433.49,432.84,433.42,3649.0,429.7722,430.3679,429.7226,430.2984,3649.0
2024-06-17 13:35:00,433.31,433.56,433.31,433.56,687.0,430.1892,430.4374,430.1892,430.4374,687.0
2024-06-17 13:40:00,433.54,433.54,433.53,433.54,100.0,430.4175,430.4175,430.4076,430.4175,100.0
2024-06-17 13:45:00,433.5,433.7,433.28,433.39,2392.0,430.3778,430.5764,430.1594,430.2686,2392.0
2024-06-17 13:50:00,433.53,433.68,433.49,433.52,1200.0,430.4076,430.5565,430.3679,430.3977,1200.0
2024-06-17 13:55:00,433.53,433.53,433.09,433.27,2285.0,430.4076,430.4076,429.9708,430.1495,2285.0
2024-06-17 14:00:00,433.25,433.71,433.25,433.52,2553.0,430.1296,430.5863,430.1296,430.3977,2553.0
2024-06-17 14:05:00,433.62,434.01,433.61,434.0,2477.0,430.497,430.8842,430.487,430.8742,2477.0
2024-06-17 14:10:00,433.97,434.07,433.49,433.59,3436.0,430.8444,430.9437,430.3679,430.4672,3436.0
2024-06-17 14:15:00,433.41,433.9,433.25,433.73,1470.0,430.2885,430.7749,430.1296,430.6062,1470.0
2024-06-17 14:20:00,433.73,434.24,433.72,434.23,4571.0,430.6062,431.1125,430.5962,431.1026,4571.0
2024-06-17 14:25:00,434.25,434.65,434.22,434.47,812.0,431.1224,431.5195,431.0926,431.3408,812.0
2024-06-17 14:30:00,434.66,434.82,434.28,434.29,2688.0,431.5295,431.6883,431.1522,431.1621,2688.0
2024-06-17 14:35:00,434.62,434.72,433.94,434.49,4380.0,431.4898,431.589,430.8147,431.3607,4380.0
2024-06-17 14:40:00,434.0,434.1,433.78,434.0,5060.0,430.8742,430.9735,430.6558,430.8742,5060.0
2024-06-17 14:45:00,433.84,434.0,433.79,434.0,443.0,430.7154,430.8742,430.6657,430.8742,443.0
2024-06-17 14:50:00,433.89,434.08,433.63,433.64,983.0,430.765,430.9536,430.5069,430.5168,983.0
2024-06-17 14:55:00,433.67,433.74,433.2,433.59,5352.0,430.5466,430.6161,430.08,430.4672,5352.0
2024-06-17 15:00:00,433.66,434.13,433.65,433.76,1885.0,430.5367,431.0033,430.5267,430.636,1885.0
2024-06-17 15:05:00,433.84,433.91,433.48,433.65,1416.0,430.7154,430.7849,430.358,430.5267,1416.0
2024-06-17 15:10:00,433.54,433.91,433.54,433.86,2186.0,430.4175,430.7849,430.4175,430.7352,2186.0
2024-06-17 15:15:00,433.66,434.1,433.66,434.06,2760.0,430.5367,430.9735,430.5367,430.9338,2760.0
2024-06-17 15:20:00,434.2,434.2,433.91,434.06,3329.0,431.0728,431.0728,430.7849,430.9338,3329.0
2024-06-17 15:25:00,434.03,434.05,433.71,433.89,5941.0,430.904,430.9239,430.5863,430.765,5941.0
2024-06-17 15:30:00,433.9,433.9,433.64,433.9,4143.0,430.7749,430.7749,430.5168,430.7749,4143.0
2024-06-17 15:35:00,433.81,434.06,433.71,433.87,4703.0,430.6856,430.9338,430.5863,430.7452,4703.0
2024-06-17 15:40:00,433.89,434.17,433.73,433.85,7380.0,430.765,431.043,430.6062,430.7253,7380.0
2024-06-17 15:45:00,433.72,433.84,433.18,433.39,6514.0,430.5962,430.7154,430.0601,430.2686,6514.0
2024-06-17 15:50:00,433.35,434.41,433.35,434.04,10531.0,430.2289,431.2813,430.2289,430.9139,10531.0
2024-06-17 15:55:00,433.82,433.82,433.11,433.62,38837.0,430.6955,430.6955,429.9906,430.497,38837.0
2024-06-18 09:30:00,434.04,435.91,433.4,434.26,19124.0,430.9139,432.7705,430.2785,431.1324,19124.0
2024-06-18 09:35:00,434.77,435.51,433.69,433.71,8878.0,431.6387,432.3734,430.5665,430.5863,8878.0
2024-06-18 09:40:00,434.48,435.28,433.16,433.82,3012.0,431.3508,432.145,430.0403,430.6955,3012.0
2024-06-18 09:45:00,434.06,434.06,433.05,433.86,4974.0,430.9338,430.9338,429.9311,430.7352,4974.0
2024-06-18 09:50:00,434.05,434.32,433.0,433.0,2324.0,430.9239,431.1919,429.8814,429.8814,2324.0
2024-06-18 09:55:00,433.0,433.5,431.4,431.96,2919.0,429.8814,430.3778,428.293,428.8489,2919.0
2024-06-18 10:00:00,431.79,433.96,431.79,433.91,2992.0,428.6801,430.8345,428.6801,430.7849,2992.0
2024-06-18 10:05:00,433.55,433.55,433.0,433.02,3513.0,430.4275,430.4275,429.8814,429.9013,3513.0
2024-06-18 10:10:00,432.8,433.05,432.43,432.76,2633.0,429.6829,429.9311,429.3155,429.6432,2633.0
2024-06-18 10:15:00,432.99,432.99,432.58,432.97,2274.0,429.8715,429.8715,429.4645,429.8516,2274.0
2024-06-18 10:20:00,433.18,433.18,432.49,432.49,2286.0,430.0601,430.0601,429.3751,429.3751,2286.0
2024-06-18 10:25:00,432.32,432.75,432.17,432.58,1878.0,429.2063,429.6332,429.0574,429.4645,1878.0
2024-06-18 10:30:00,432.49,432.84,432.48,432.77,1100.0,429.3751,429.7226,429.3652,429.6531,1100.0
2024-06-18 10:35:00,432.78,432.86,432.53,432.8,1704.0,429.663,429.7424,429.4148,429.6829,1704.0
2024-06-18 10:40:00,433.03,433.64,432.98,433.58,2530.0,429.9112,430.5168,429.8616,430.4573,2530.0
2024-06-18 10:45:00,433.58,433.7,433.13,433.29,4386.0,430.4573,430.5764,430.0105,430.1693,4386.0
2024-06-18 10:50:00,433.03,433.09,432.84,432.96,1760.0,429.9112,429.9708,429.7226,429.8417,1760.0
2024-06-18 10:55:00,433.21,433.56,433.2,433.56,1482.0,430.0899,430.4374,430.08,430.4374,1482.0
2024-06-18 11:00:00,433.28,433.28,432.83,432.83,1400.0,430.1594,430.1594,429.7127,429.7127,1400.0
2024-06-18 11:05:00,432.8,432.9,432.58,432.84,2909.0,429.6829,429.7821,429.4645,429.7226,2909.0
2024-06-18 11:10:00,432.81,433.53,432.81,433.53,3100.0,429.6928,430.4076,429.6928,430.4076,3100.0
2024-06-18 11:15:00,433.71,433.78,433.46,433.57,1450.0,430.5863,430.6558,430.3381,430.4473,1450.0
2024-06-18 11:20:00,433.68,433.68,432.84,432.97,1564.0,430.5565,430.5565,429.7226,429.8516,1564.0
2024-06-18 11:25:00,432.81,433.15,432.81,433.01,879.0,429.6928,430.0303,429.6928,429.8914,879.0
2024-06-18 11:30:00,433.02,433.26,433.02,433.26,600.0,429.9013,430.1396,429.9013,430.1396,600.0
2024-06-18 11:35:00,433.2,433.34,433.17,433.17,850.0,430.08,430.219,430.0502,430.0502,850.0
2024-06-18 11:40:00,433.15,433.2,433.03,433.2,820.0,430.0303,430.08,429.9112,430.08,820.0
2024-06-18 11:45:00,433.15,433.47,433.15,433.31,2862.0,430.0303,430.348,430.0303,430.1892,2862.0
2024-06-18 11:50:00,433.39,433.64,433.39,433.63,1200.0,430.2686,430.5168,430.2686,430.5069,1200.0
2024-06-18 11:55:00,433.7,434.01,433.7,434.0,1310.0,430.5764,430.8842,430.5764,430.8742,1310.0
2024-06-18 12:00:00,434.16,434.41,434.16,434.41,219.0,431.0331,431.2813,431.0331,431.2813,219.0
2024-06-18 12:05:00,434.51,434.51,434.51,434.51,100.0,431.3806,431.3806,431.3806,431.3806,100.0
2024-06-18 12:10:00,434.68,434.68,434.52,434.52,510.0,431.5493,431.5493,431.3905,431.3905,510.0
2024-06-18 12:15:00,434.61,434.93,434.6,434.66,1351.0,431.4798,431.7975,431.4699,431.5295,1351.0
2024-06-18 12:20:00,434.85,435.04,434.78,435.04,1542.0,431.7181,431.9067,431.6486,431.9067,1542.0
2024-06-18 12:25:00,435.13,435.3,434.92,434.92,1502.0,431.9961,432.1649,431.7876,431.7876,1502.0
2024-06-18 12:30:00,434.87,435.11,434.87,435.11,1676.0,431.738,431.9762,431.738,431.9762,1676.0
2024-06-18 12:35:00,435.03,435.13,435.03,435.11,400.0,431.8968,431.9961,431.8968,431.9762,400.0
2024-06-18 12:40:00,435.19,435.35,435.09,435.09,1167.0,432.0557,432.2145,431.9564,431.9564,1167.0
2024-06-18 12:45:00,434.84,434.91,434.71,434.75,726.0,431.7082,431.7777,431.5791,431.6188,726.0
2024-06-18 12:50:00,434.84,434.93,434.82,434.82,1056.0,431.7082,431.7975,431.6883,431.6883,1056.0
2024-06-18 12:55:00,434.84,434.84,434.69,434.69,489.0,431.7082,431.7082,431.5593,431.5593,489.0
2024-06-18 13:00:00,434.69,434.74,434.58,434.61,2239.0,431.5593,431.6089,431.45,431.4798,2239.0
2024-06-18 13:05:00,434.63,434.78,434.4,434.74,1221.0,431.4997,431.6486,431.2713,431.6089,1221.0
2024-06-18 13:10:00,434.71,434.71,434.7,434.71,100.0,431.5791,431.5791,431.5692,431.5791,100.0
2024-06-18 13:15:00,434.65,434.66,434.56,434.6,400.0,431.5195,431.5295,431.4302,431.4699,400.0
2024-06-18 13:20:00,434.61,434.69,434.21,434.26,5484.0,431.4798,431.5593,431.0827,431.1324,5484.0
2024-06-18 13:25:00,434.44,434.58,434.3,434.55,1507.0,431.3111,431.45,431.1721,431.4203,1507.0
2024-06-18 13:30:00,434.26,434.6,434.26,434.5,3122.0,431.1324,431.4699,431.1324,431.3706,3122.0
2024-06-18 13:35:00,434.6,434.6,434.54,434.54,2735.0,431.4699,431.4699,431.4103,431.4103,2735.0
2024-06-18 13:40:00,434.3,434.32,434.14,434.32,1310.0,431.1721,431.1919,431.0132,431.1919,1310.0
2024-06-18 13:45:00,434.46,434.6,434.41,434.55,817.0,431.3309,431.4699,431.2813,431.4203,817.0
2024-06-18 13:50:00,434.6,434.6,434.45,434.52,1118.0,431.4699,431.4699,431.321,431.3905,1118.0
2024-06-18 13:55:00,434.44,434.96,434.44,434.87,6617.0,431.3111,431.8273,431.3111,431.738,6617.0
2024-06-18 14:00:00,434.8,434.85,434.41,434.75,2960.0,431.6685,431.7181,431.2813,431.6188,2960.0
2024-06-18 14:05:00,434.75,435.02,434.74,434.86,1443.0,431.6188,431.8869,431.6089,431.728,1443.0
2024-06-18 14:10:00,435.19,435.19,434.88,434.88,1504.0,432.0557,432.0557,431.7479,431.7479,1504.0
2024-06-18 14:15:00,434.79,434.93,434.64,434.64,1166.0,431.6585,431.7975,431.5096,431.5096,1166.0
2024-06-18 14:20:00,434.54,434.57,434.39,434.55,1626.0,431.4103,431.4401,431.2614,431.4203,1626.0
2024-06-18 14:25:00,434.49,434.78,434.45,434.68,1125.0,431.3607,431.6486,431.321,431.5493,1125.0
2024-06-18 14:30:00,434.56,434.72,434.56,434.72,616.0,431.4302,431.589,431.4302,431.589,616.0
2024-06-18 14:35:00,434.55,434.55,434.16,434.22,1365.0,431.4203,431.4203,431.0331,431.0926,1365.0
2024-06-18 14:40:00,434.19,434.55,434.18,434.52,1597.0,431.0629,431.4203,431.0529,431.3905,1597.0
2024-06-18 14:45:00,434.44,434.44,434.31,434.31,200.0,431.3111,431.3111,431.182,431.182,200.0
2024-06-18 14:50:00,434.22,434.42,434.22,434.29,1410.0,431.0926,431.2912,431.0926,431.1621,1410.0
2024-06-18 14:55:00,434.18,434.32,434.06,434.32,2539.0,431.0529,431.1919,430.9338,431.1919,2539.0
2024-06-18 15:00:00,434.3,434.43,434.23,434.32,1505.0,431.1721,431.3011,431.1026,431.1919,1505.0
2024-06-18 15:05:00,434.42,434.45,434.18,434.3,2141.0,431.2912,431.321,431.0529,431.1721,2141.0
2024-06-18 15:10:00,434.44,434.44,434.18,434.39,1199.0,431.3111,431.3111,431.0529,431.2614,1199.0
2024-06-18 15:15:00,434.43,434.48,434.36,434.48,1485.0,431.3011,431.3508,431.2316,431.3508,1485.0
2024-06-18 15:20:00,434.47,434.82,434.46,434.5,3877.0,431.3408,431.6883,431.3309,431.3706,3877.0
2024-06-18 15:25:00,434.46,434.71,434.24,434.31,7923.0,431.3309,431.5791,431.1125,431.182,7923.0
2024-06-18 15:30:00,434.31,434.57,434.21,434.32,3792.0,431.182,431.4401,431.0827,431.1919,3792.0
2024-06-18 15:35:00,434.33,434.72,434.32,434.45,5130.0,431.2018,431.589,431.1919,431.321,5130.0
2024-06-18 15:40:00,434.41,434.57,434.28,434.28,4605.0,431.2813,431.4401,431.1522,431.1522,4605.0
2024-06-18 15:45:00,434.44,434.63,434.43,434.55,3905.0,431.3111,431.4997,431.3011,431.4203,3905.0
2024-06-18 15:50:00,434.52,435.94,434.49,435.75,11610.0,431.3905,432.8003,431.3607,432.6116,11610.0
2024-06-18 15:55:00,435.87,436.21,435.68,435.72,42310.0,432.7308,433.0683,432.5421,432.5818,42310.0
2024-06-20 09:30:00,436.15,436.93,435.86,436.02,25222.0,433.0087,433.7831,432.7208,432.8797,25222.0
2024-06-20 09:35:00,435.89,435.89,434.47,434.47,700.0,432.7506,432.7506,431.3408,431.3408,700.0
2024-06-20 09:40:00,434.79,435.22,434.48,434.69,1203.0,431.6585,432.0854,431.3508,431.5593,1203.0
2024-06-20 09:45:00,434.86,436.15,434.86,436.0,5501.0,431.728,433.0087,431.728,432.8598,5501.0
2024-06-20 09:50:00,436.13,436.24,435.64,435.82,1454.0,432.9889,433.0981,432.5024,432.6811,1454.0
2024-06-20 09:55:00,435.69,435.74,434.67,434.92,2741.0,432.5521,432.6017,431.5394,431.7876,2741.0
2024-06-20 10:00:00,435.0,435.74,434.94,435.74,4206.0,431.867,432.6017,431.8075,432.6017,4206.0
2024-06-20 10:05:00,435.92,435.92,435.13,435.13,1595.0,432.7804,432.7804,431.9961,431.9961,1595.0
2024-06-20 10:10:00,435.47,436.05,434.92,436.05,5950.0,432.3336,432.9095,431.7876,432.9095,5950.0
2024-06-20 10:15:00,435.97,436.28,435.8,436.06,9526.0,432.83,433.1378,432.6613,432.9194,9526.0
2024-06-20 10:20:00,436.05,436.43,435.99,436.37,4613.0,432.9095,433.2867,432.8499,433.2272,4613.0
2024-06-20 10:25:00,436.53,436.56,436.39,436.56,691.0,433.386,433.4158,433.247,433.4158,691.0
2024-06-20 10:30:00,436.17,436.34,436.0,436.0,849.0,433.0286,433.1974,432.8598,432.8598,849.0
2024-06-20 10:35:00,435.4,435.58,435.16,435.3,1120.0,432.2641,432.4428,432.0259,432.1649,1120.0
2024-06-20 10:40:00,435.31,435.31,434.77,435.18,1014.0,432.1748,432.1748,431.6387,432.0457,1014.0
2024-06-20 10:45:00,435.16,435.19,434.75,435.09,1647.0,432.0259,432.0557,431.6188,431.9564,1647.0
2024-06-20 10:50:00,435.09,435.16,435.04,435.14,1180.0,431.9564,432.0259,431.9067,432.006,1180.0
2024-06-20 10:55:00,435.04,435.39,435.04,435.25,1859.0,431.9067,432.2542,431.9067,432.1152,1859.0
2024-06-20 11:00:00,435.28,435.33,435.03,435.03,1751.0,432.145,432.1946,431.8968,431.8968,1751.0
2024-06-20 11:05:00,435.03,435.41,434.95,435.35,4935.0,431.8968,432.2741,431.8174,432.2145,4935.0
2024-06-20 11:10:00,435.43,435.78,435.4,435.56,1923.0,432.2939,432.6414,432.2641,432.423,1923.0
2024-06-20 11:15:00,435.41,436.08,435.41,436.06,1817.0,432.2741,432.9392,432.2741,432.9194,1817.0
2024-06-20 11:20:00,435.96,436.11,435.62,435.77,2803.0,432.8201,432.969,432.4826,432.6315,2803.0
2024-06-20 11:25:00,435.84,436.03,435.74,436.02,2010.0,432.701,432.8896,432.6017,432.8797,2010.0
2024-06-20 11:30:00,436.06,436.08,435.65,435.71,5240.0,432.9194,432.9392,432.5123,432.5719,5240.0
2024-06-20 11:35:00,435.74,435.83,435.37,435.38,1840.0,432.6017,432.691,432.2344,432.2443,1840.0
2024-06-20 11:40:00,435.21,435.75,435.18,435.61,1776.0,432.0755,432.6116,432.0457,432.4726,1776.0
2024-06-20 11:45:00,435.73,435.91,435.63,435.79,1631.0,432.5918,432.7705,432.4925,432.6513,1631.0
2024-06-20 11:50:00,435.83,436.05,435.75,435.83,1298.0,432.691,432.9095,432.6116,432.691,1298.0
2024-06-20 11:55:00,435.72,436.0,435.44,435.52,2815.0,432.5818,432.8598,432.3039,432.3833,2815.0
2024-06-20 12:00:00,435.59,435.8,435.38,435.38,1376.0,432.4528,432.6613,432.2443,432.2443,1376.0
2024-06-20 12:05:00,435.34,435.6,435.34,435.6,940.0,432.2046,432.4627,432.2046,432.4627,940.0
2024-06-20 12:10:00,435.46,435.66,435.41,435.49,1525.0,432.3237,432.5223,432.2741,432.3535,1525.0
2024-06-20 12:15:00,435.49,435.62,435.32,435.44,2504.0,432.3535,432.4826,432.1847,432.3039,2504.0
2024-06-20 12:20:00,435.53,435.8,435.53,435.59,1571.0,432.3932,432.6613,432.3932,432.4528,1571.0
2024-06-20 12:25:00,435.6,435.82,435.54,435.77,2300.0,432.4627,432.6811,432.4031,432.6315,2300.0
2024-06-20 12:30:00,435.55,435.81,435.28,435.79,2328.0,432.4131,432.6712,432.145,432.6513,2328.0
2024-06-20 12:35:00,435.69,435.97,435.68,435.95,814.0,432.5521,432.83,432.5421,432.8102,814.0
2024-06-20 12:40:00,436.0,436.13,435.93,435.95,2500.0,432.8598,432.9889,432.7903,432.8102,2500.0
2024-06-20 12:45:00,436.0,436.16,435.85,436.12,1552.0,432.8598,433.0187,432.7109,432.979,1552.0
2024-06-20 12:50:00,436.0,436.08,435.85,435.93,2962.0,432.8598,432.9392,432.7109,432.7903,2962.0
2024-06-20 12:55:00,436.05,436.17,435.95,436.13,11170.0,432.9095,433.0286,432.8102,432.9889,11170.0
2024-06-20 13:00:00,435.93,436.3,435.92,436.29,1529.0,432.7903,433.1577,432.7804,433.1477,1529.0
2024-06-20 13:05:00,436.4,436.4,436.0,436.0,305.0,433.2569,433.2569,432.8598,432.8598,305.0
2024-06-20 13:10:00,436.25,436.83,436.17,436.83,2373.0,433.108,433.6838,433.0286,433.6838,2373.0
2024-06-20 13:15:00,436.73,437.03,436.73,436.86,1280.0,433.5846,433.8824,433.5846,433.7136,1280.0
2024-06-20 13:20:00,436.58,437.01,436.58,437.0,1615.0,433.4356,433.8625,433.4356,433.8526,1615.0
2024-06-20 13:25:00,436.84,437.54,436.84,437.54,1300.0,433.6938,434.3887,433.6938,434.3887,1300.0
2024-06-20 13:30:00,437.7,438.16,437.42,438.16,1540.0,434.5476,435.0043,434.2696,435.0043,1540.0
2024-06-20 13:35:00,438.25,438.29,437.7,438.06,8092.0,435.0936,435.1333,434.5476,434.905,8092.0
2024-06-20 13:40:00,438.08,438.74,438.08,438.73,3532.0,434.9248,435.5801,434.9248,435.5702,3532.0
2024-06-20 13:45:00,438.75,439.37,438.63,439.37,3302.0,435.59,436.2055,435.4709,436.2055,3302.0
2024-06-20 13:50:00,439.22,439.38,439.13,439.27,1502.0,436.0566,436.2155,435.9673,436.1063,1502.0
2024-06-20 13:55:00,439.53,439.78,439.32,439.53,17702.0,436.3644,436.6126,436.1559,436.3644,17702.0
2024-06-20 14:00:00,439.72,440.33,439.68,439.99,8313.0,436.553,437.1586,436.5133,436.8211,8313.0
2024-06-20 14:05:00,439.98,439.98,439.66,439.67,1223.0,436.8112,436.8112,436.4935,436.5034,1223.0
2024-06-20 14:10:00,439.78,439.88,439.42,439.69,3145.0,436.6126,436.7119,436.2552,436.5232,3145.0
2024-06-20 14:15:00,439.77,439.92,439.45,439.45,3576.0,436.6027,436.7516,436.285,436.285,3576.0
2024-06-20 14:20:00,439.67,439.76,439.27,439.76,1524.0,436.5034,436.5927,436.1063,436.5927,1524.0
2024-06-20 14:25:00,439.72,439.84,439.65,439.65,709.0,436.553,436.6722,436.4835,436.4835,709.0
2024-06-20 14:30:00,439.61,439.75,439.11,439.11,1905.0,436.4438,436.5828,435.9474,435.9474,1905.0
2024-06-20 14:35:00,439.35,439.35,438.88,438.9,2692.0,436.1857,436.1857,435.7191,435.7389,2692.0
2024-06-20 14:40:00,439.0,439.41,439.0,439.41,2098.0,435.8382,436.2453,435.8382,436.2453,2098.0
2024-06-20 14:45:00,439.63,439.73,439.36,439.7,1640.0,436.4637,436.563,436.1956,436.5332,1640.0
2024-06-20 14:50:00,439.54,439.54,439.37,439.37,800.0,436.3743,436.3743,436.2055,436.2055,800.0
2024-06-20 14:55:00,439.6,439.63,438.91,439.51,11786.0,436.4339,436.4637,435.7489,436.3445,11786.0
2024-06-20 15:00:00,439.42,439.66,438.37,439.02,15580.0,436.2552,436.4935,435.2128,435.8581,15580.0
2024-06-20 15:05:00,439.0,439.0,438.51,438.69,12569.0,435.8382,435.8382,435.3517,435.5304,12569.0
2024-06-20 15:10:00,438.72,438.81,438.47,438.47,2145.0,435.5602,435.6496,435.312,435.312,2145.0
2024-06-20 15:15:00,439.11,439.27,438.85,439.1,2379.0,435.9474,436.1063,435.6893,435.9375,2379.0
2024-06-20 15:20:00,439.0,439.24,438.83,438.95,2263.0,435.8382,436.0765,435.6694,435.7886,2263.0
2024-06-20 15:25:00,439.09,439.55,438.43,439.36,20430.0,435.9276,436.3843,435.2723,436.1956,20430.0
2024-06-20 15:30:00,439.28,439.28,438.81,439.17,8502.0,436.1162,436.1162,435.6496,436.007,8502.0
2024-06-20 15:35:00,439.36,439.36,438.37,438.48,4483.0,436.1956,436.1956,435.2128,435.322,4483.0
2024-06-20 15:40:00,438.7,438.89,438.28,438.35,13258.0,435.5404,435.729,435.1234,435.1929,13258.0
2024-06-20 15:45:00,438.43,438.48,437.74,437.74,8766.0,435.2723,435.322,434.5873,434.5873,8766.0
2024-06-20 15:50:00,437.58,439.11,437.52,439.1,7254.0,434.4284,435.9474,434.3689,435.9375,7254.0
2024-06-20 15:55:00,439.07,439.07,438.09,438.8,33501.0,435.9077,435.9077,434.9348,435.6397,33501.0
2024-06-21 09:30:00,438.68,439.25,438.0,438.54,240406.0,435.5205,436.0864,434.8454,435.3815,240406.0
2024-06-21 09:35:00,438.5,438.51,437.38,437.98,5331.0,435.3418,435.3517,434.2299,434.8256,5331.0
2024-06-21 09:40:00,437.5,438.0,436.84,436.84,1968.0,434.349,434.8454,433.6938,433.6938,1968.0
2024-06-21 09:45:00,436.35,437.25,436.0,437.25,6200.0,433.2073,434.1008,432.8598,434.1008,6200.0
2024-06-21 09:50:00,437.35,437.75,436.88,437.62,6025.0,434.2001,434.5972,433.7335,434.4682,6025.0
2024-06-21 09:55:00,437.95,439.12,437.95,438.23,2684.0,434.7958,435.9573,434.7958,435.0738,2684.0
2024-06-21 10:00:00,437.84,438.6,437.52,438.1,1711.0,434.6866,435.4411,434.3689,434.9447,1711.0
2024-06-21 10:05:00,438.1,438.1,436.95,437.3,2561.0,434.9447,434.9447,433.803,434.1505,2561.0
2024-06-21 10:10:00,437.3,437.6,437.04,437.39,2254.0,434.1505,434.4483,433.8923,434.2398,2254.0
2024-06-21 10:15:00,437.96,437.96,437.51,437.9,1497.0,434.8057,434.8057,434.3589,434.7461,1497.0
2024-06-21 10:20:00,437.95,438.28,437.67,438.12,3127.0,434.7958,435.1234,434.5178,434.9646,3127.0
2024-06-21 10:25:00,438.0,438.3,437.81,438.25,1373.0,434.8454,435.1433,434.6568,435.0936,1373.0
2024-06-21 10:30:00,438.32,438.32,437.8,437.8,1080.0,435.1631,435.1631,434.6469,434.6469,1080.0
2024-06-21 10:35:00,437.86,438.36,437.85,438.08,1241.0,434.7064,435.2028,434.6965,434.9248,1241.0
2024-06-21 10:40:00,437.94,438.19,437.67,437.81,2383.0,434.7858,435.034,434.5178,434.6568,2383.0
2024-06-21 10:45:00,437.82,438.02,437.41,437.55,3409.0,434.6667,434.8653,434.2597,434.3987,3409.0
2024-06-21 10:50:00,437.95,438.17,437.19,437.36,2294.0,434.7958,435.0142,434.0413,434.21,2294.0
2024-06-21 10:55:00,437.04,437.94,436.88,437.94,2250.0,433.8923,434.7858,433.7335,434.7858,2250.0
2024-06-21 11:00:00,437.69,437.93,437.61,437.73,2155.0,434.5376,434.7759,434.4582,434.5774,2155.0
2024-06-21 11:05:00,437.56,437.71,437.5,437.5,941.0,434.4086,434.5575,434.349,434.349,941.0
2024-06-21 11:10:00,437.53,438.08,437.5,437.96,3398.0,434.3788,434.9248,434.349,434.8057,3398.0
2024-06-21 11:15:00,438.06,438.4,437.97,438.25,2313.0,434.905,435.2425,434.8156,435.0936,2313.0
2024-06-21 11:20:00,438.26,438.26,437.84,437.99,1664.0,435.1035,435.1035,434.6866,434.8355,1664.0
2024-06-21 11:25:00,437.87,437.87,437.6,437.68,857.0,434.7164,434.7164,434.4483,434.5277,857.0
2024-06-21 11:30:00,437.44,437.68,437.44,437.44,2358.0,434.2894,434.5277,434.2894,434.2894,2358.0
2024-06-21 11:35:00,437.4,437.65,437.32,437.65,1701.0,434.2497,434.4979,434.1703,434.4979,1701.0
2024-06-21 11:40:00,437.57,437.71,437.39,437.68,600.0,434.4185,434.5575,434.2398,434.5277,600.0
2024-06-21 11:45:00,437.55,437.55,437.35,437.35,300.0,434.3987,434.3987,434.2001,434.2001,300.0
2024-06-21 11:50:00,437.56,438.07,437.5,438.06,2687.0,434.4086,434.9149,434.349,434.905,2687.0
2024-06-21 11:55:00,438.07,438.26,438.07,438.25,500.0,434.9149,435.1035,434.9149,435.0936,500.0
2024-06-21 12:00:00,438.41,438.46,437.98,437.98,1716.0,435.2525,435.3021,434.8256,434.8256,1716.0
2024-06-21 12:05:00,437.91,437.97,437.69,437.9,905.0,434.7561,434.8156,434.5376,434.7461,905.0
2024-06-21 12:10:00,437.86,437.87,437.74,437.74,600.0,434.7064,434.7164,434.5873,434.5873,600.0
2024-06-21 12:15:00,437.78,437.89,437.56,437.56,1063.0,434.627,434.7362,434.4086,434.4086,1063.0
2024-06-21 12:20:00,437.71,437.83,437.48,437.71,1393.0,434.5575,434.6766,434.3292,434.5575,1393.0
2024-06-21 12:25:00,437.67,437.67,437.4,437.44,1767.0,434.5178,434.5178,434.2497,434.2894,1767.0
2024-06-21 12:30:00,437.33,437.42,437.19,437.22,2960.0,434.1802,434.2696,434.0413,434.071,2960.0
2024-06-21 12:35:00,437.37,437.72,437.29,437.68,2342.0,434.22,434.5674,434.1405,434.5277,2342.0
2024-06-21 12:40:00,437.67,437.87,437.66,437.74,690.0,434.5178,434.7164,434.5079,434.5873,690.0
2024-06-21 12:45:00,437.73,438.11,437.73,438.08,1176.0,434.5774,434.9546,434.5774,434.9248,1176.0
2024-06-21 12:50:00,438.18,438.22,437.95,438.22,1144.0,435.0241,435.0638,434.7958,435.0638,1144.0
2024-06-21 12:55:00,438.15,438.23,438.07,438.08,734.0,434.9943,435.0738,434.9149,434.9248,734.0
2024-06-21 13:00:00,438.05,438.39,438.05,438.39,424.0,434.8951,435.2326,434.8951,435.2326,424.0
2024-06-21 13:05:00,438.44,438.5,438.44,438.5,300.0,435.2822,435.3418,435.2822,435.3418,300.0
2024-06-21 13:10:00,438.44,438.44,438.28,438.39,1325.0,435.2822,435.2822,435.1234,435.2326,1325.0
2024-06-21 13:15:00,438.42,438.57,438.41,438.46,2339.0,435.2624,435.4113,435.2525,435.3021,2339.0
2024-06-21 13:20:00,438.4,438.56,438.4,438.55,1093.0,435.2425,435.4014,435.2425,435.3915,1093.0
2024-06-21 13:25:00,438.46,438.51,438.45,438.51,205.0,435.3021,435.3517,435.2922,435.3517,205.0
2024-06-21 13:30:00,438.18,438.64,438.18,438.64,904.0,435.0241,435.4808,435.0241,435.4808,904.0
2024-06-21 13:35:00,438.65,438.78,438.28,438.78,996.0,435.4907,435.6198,435.1234,435.6198,996.0
2024-06-21 13:40:00,438.81,438.87,438.46,438.46,950.0,435.6496,435.7092,435.3021,435.3021,950.0
2024-06-21 13:45:00,438.7,438.79,438.7,438.77,616.0,435.5404,435.6297,435.5404,435.6099,616.0
2024-06-21 13:50:00,438.65,439.12,438.65,439.12,1009.0,435.4907,435.9573,435.4907,435.9573,1009.0
2024-06-21 13:55:00,438.96,438.96,438.96,438.96,100.0,435.7985,435.7985,435.7985,435.7985,100.0
2024-06-21 14:00:00,438.7,438.74,438.6,438.74,301.0,435.5404,435.5801,435.4411,435.5801,301.0
2024-06-21 14:05:00,438.6,438.6,438.37,438.41,5283.0,435.4411,435.4411,435.2128,435.2525,5283.0
2024-06-21 14:10:00,438.49,438.87,438.47,438.87,1240.0,435.3319,435.7092,435.312,435.7092,1240.0
2024-06-21 14:15:00,438.9,438.9,438.7,438.78,1499.0,435.7389,435.7389,435.5404,435.6198,1499.0
2024-06-21 14:20:00,438.9,438.91,438.61,438.73,1292.0,435.7389,435.7489,435.451,435.5702,1292.0
2024-06-21 14:25:00,438.83,438.93,438.7,438.93,1020.0,435.6694,435.7687,435.5404,435.7687,1020.0
2024-06-21 14:30:00,438.85,438.98,438.72,438.84,1311.0,435.6893,435.8184,435.5602,435.6794,1311.0
2024-06-21 14:35:00,438.96,439.13,438.88,438.97,1330.0,435.7985,435.9673,435.7191,435.8084,1330.0
2024-06-21 14:40:00,439.0,439.13,438.7,438.93,3239.0,435.8382,435.9673,435.5404,435.7687,3239.0
2024-06-21 14:45:00,438.96,438.96,438.91,438.93,302.0,435.7985,435.7985,435.7489,435.7687,302.0
2024-06-21 14:50:00,438.91,439.13,438.7,439.01,4212.0,435.7489,435.9673,435.5404,435.8481,4212.0
2024-06-21 14:55:00,439.16,439.22,438.92,439.22,3842.0,435.9971,436.0566,435.7588,436.0566,3842.0
2024-06-21 15:00:00,439.1,439.35,439.1,439.35,637.0,435.9375,436.1857,435.9375,436.1857,637.0
2024-06-21 15:05:00,439.5,439.5,439.05,439.05,1954.0,436.3346,436.3346,435.8879,435.8879,1954.0
2024-06-21 15:10:00,439.01,439.05,438.87,438.99,1400.0,435.8481,435.8879,435.7092,435.8283,1400.0
2024-06-21 15:15:00,439.02,439.16,438.98,439.11,1699.0,435.8581,435.9971,435.8184,435.9474,1699.0
2024-06-21 15:20:00,438.92,439.13,438.86,439.0,3700.0,435.7588,435.9673,435.6992,435.8382,3700.0
2024-06-21 15:25:00,438.83,439.01,438.58,439.0,2176.0,435.6694,435.8481,435.4212,435.8382,2176.0
2024-06-21 15:30:00,438.89,439.23,438.81,439.2,1131.0,435.729,436.0666,435.6496,436.0368,1131.0
2024-06-21 15:35:00,439.27,439.44,439.09,439.38,1151.0,436.1063,436.275,435.9276,436.2155,1151.0
2024-06-21 15:40:00,439.26,439.51,439.16,439.38,2460.0,436.0963,436.3445,435.9971,436.2155,2460.0
2024-06-21 15:45:00,439.2,439.63,439.19,439.26,4493.0,436.0368,436.4637,436.0268,436.0963,4493.0
2024-06-21 15:50:00,439.36,440.23,439.17,440.23,6963.0,436.1956,437.0594,436.007,437.0594,6963.0
2024-06-21 15:55:00,440.23,440.23,438.67,439.22,32468.0,437.0594,437.0594,435.5106,436.0566,32468.0
2024-06-24 09:30:00,440.5,440.5,438.34,439.02,14921.0,437.3274,437.3274,435.183,435.8581,14921.0
2024-06-24 09:35:00,439.07,440.13,438.7,439.99,2300.0,435.9077,436.9601,435.5404,436.8211,2300.0
2024-06-24 09:40:00,440.27,441.75,440.27,441.69,9886.0,437.0991,438.5684,437.0991,438.5088,9886.0
2024-06-24 09:45:00,441.69,442.28,441.09,442.19,4780.0,438.5088,439.0946,437.9132,439.0052,4780.0
2024-06-24 09:50:00,442.29,442.87,442.27,442.5,4908.0,439.1045,439.6803,439.0847,439.313,4908.0
2024-06-24 09:55:00,442.79,443.36,442.26,443.35,4264.0,439.6009,440.1668,439.0747,440.1569,4264.0
2024-06-24 10:00:00,443.3,443.77,442.74,443.66,11152.0,440.1072,440.5739,439.5513,440.4647,11152.0
2024-06-24 10:05:00,443.33,443.98,443.03,443.98,2568.0,440.137,440.7823,439.8392,440.7823,2568.0
2024-06-24 10:10:00,443.78,443.99,443.63,443.88,3099.0,440.5838,440.7923,440.4349,440.6831,3099.0
2024-06-24 10:15:00,443.94,443.94,443.19,443.44,2365.0,440.7426,440.7426,439.998,440.2462,2365.0
2024-06-24 10:20:00,443.11,444.02,443.11,444.02,2330.0,439.9186,440.8221,439.9186,440.8221,2330.0
2024-06-24 10:25:00,443.92,443.95,443.31,443.92,3135.0,440.7228,440.7526,440.1172,440.7228,3135.0
2024-06-24 10:30:00,444.04,444.5,444.03,444.5,2518.0,440.8419,441.2986,440.832,441.2986,2518.0
2024-06-24 10:35:00,444.74,444.74,444.31,444.6,2026.0,441.5369,441.5369,441.11,441.3979,2026.0
2024-06-24 10:40:00,445.0,446.4,445.0,446.3,9673.0,441.795,443.1849,441.795,443.0856,9673.0
2024-06-24 10:45:00,446.1,446.55,445.66,446.4,5031.0,442.8871,443.3338,442.4502,443.1849,5031.0
2024-06-24 10:50:00,446.36,446.36,445.15,445.61,2757.0,443.1452,443.1452,441.9439,442.4006,2757.0
2024-06-24 10:55:00,445.7,445.98,445.51,445.98,1155.0,442.49,442.7679,442.3013,442.7679,1155.0
2024-06-24 11:00:00,446.16,446.54,446.11,446.18,3649.0,442.9466,443.3239,442.897,442.9665,3649.0
2024-06-24 11:05:00,446.05,446.14,445.3,445.69,2018.0,442.8374,442.9268,442.0928,442.48,2018.0
2024-06-24 11:10:00,445.62,445.62,445.04,445.2,1525.0,442.4105,442.4105,441.8347,441.9936,1525.0
2024-06-24 11:15:00,445.36,445.66,445.35,445.61,679.0,442.1524,442.4502,442.1425,442.4006,679.0
2024-06-24 11:20:00,445.43,445.72,445.39,445.69,1082.0,442.2219,442.5098,442.1822,442.48,1082.0
2024-06-24 11:25:00,445.51,446.04,445.51,445.72,5648.0,442.3013,442.8275,442.3013,442.5098,5648.0
2024-06-24 11:30:00,445.72,445.79,445.48,445.59,3150.0,442.5098,442.5793,442.2715,442.3808,3150.0
2024-06-24 11:35:00,445.43,445.53,445.33,445.33,1672.0,442.2219,442.3212,442.1226,442.1226,1672.0
2024-06-24 11:40:00,445.33,445.59,445.25,445.59,2696.0,442.1226,442.3808,442.0432,442.3808,2696.0
2024-06-24 11:45:00,445.46,445.59,445.19,445.19,2731.0,442.2517,442.3808,441.9836,441.9836,2731.0
2024-06-24 11:50:00,445.41,445.63,445.26,445.63,2419.0,442.202,442.4205,442.0531,442.4205,2419.0
2024-06-24 11:55:00,445.52,445.74,445.42,445.42,2516.0,442.3113,442.5297,442.212,442.212,2516.0
2024-06-24 12:00:00,445.15,445.16,445.07,445.15,500.0,441.9439,441.9538,441.8645,441.9439,500.0
2024-06-24 12:05:00,445.17,445.26,445.04,445.21,989.0,441.9638,442.0531,441.8347,442.0035,989.0
2024-06-24 12:10:00,445.37,445.37,444.94,444.94,3649.0,442.1623,442.1623,441.7354,441.7354,3649.0
2024-06-24 12:15:00,445.02,445.32,445.01,445.23,4965.0,441.8149,442.1127,441.8049,442.0233,4965.0
2024-06-24 12:20:00,445.34,445.55,445.23,445.42,7395.0,442.1326,442.341,442.0233,442.212,7395.0
2024-06-24 12:25:00,445.44,445.71,445.28,445.71,3191.0,442.2318,442.4999,442.073,442.4999,3191.0
2024-06-24 12:30:00,445.8,445.81,445.8,445.81,223.0,442.5892,442.5992,442.5892,442.5992,223.0
2024-06-24 12:35:00,445.84,446.05,445.65,446.05,1845.0,442.629,442.8374,442.4403,442.8374,1845.0
2024-06-24 12:40:00,445.85,445.89,445.35,445.35,2586.0,442.6389,442.6786,442.1425,442.1425,2586.0
2024-06-24 12:45:00,445.44,445.76,445.17,445.75,1605.0,442.2318,442.5495,441.9638,442.5396,1605.0
2024-06-24 12:50:00,445.63,445.7,445.46,445.46,1884.0,442.4205,442.49,442.2517,442.2517,1884.0
2024-06-24 12:55:00,445.46,445.46,445.46,445.46,0.0,442.2517,442.2517,442.2517,442.2517,0.0
2024-06-24 13:00:00,445.17,445.17,445.12,445.15,1610.0,441.9638,441.9638,441.9141,441.9439,1610.0
2024-06-24 13:05:00,445.31,445.4,445.01,445.01,1966.0,442.1028,442.1921,441.8049,441.8049,1966.0
2024-06-24 13:10:00,445.23,445.31,445.12,445.12,1189.0,442.0233,442.1028,441.9141,441.9141,1189.0
2024-06-24 13:15:00,445.29,445.57,445.2,445.57,2942.0,442.0829,442.3609,441.9936,442.3609,2942.0
2024-06-24 13:20:00,445.59,445.64,445.49,445.54,845.0,442.3808,442.4304,442.2815,442.3311,845.0
2024-06-24 13:25:00,445.46,445.65,445.23,445.49,2991.0,442.2517,442.4403,442.0233,442.2815,2991.0
2024-06-24 13:30:00,445.39,445.49,445.15,445.23,3990.0,442.1822,442.2815,441.9439,442.0233,3990.0
2024-06-24 13:35:00,445.13,445.27,445.03,445.27,1545.0,441.9241,442.0631,441.8248,442.0631,1545.0
2024-06-24 13:40:00,445.14,445.27,445.1,445.19,657.0,441.934,442.0631,441.8943,441.9836,657.0
2024-06-24 13:45:00,445.13,445.21,444.87,444.88,304.0,441.9241,442.0035,441.6659,441.6759,304.0
2024-06-24 13:50:00,444.88,445.01,444.81,445.01,2139.0,441.6759,441.8049,441.6064,441.8049,2139.0
2024-06-24 13:55:00,445.09,445.34,444.8,444.82,1690.0,441.8844,442.1326,441.5964,441.6163,1690.0
2024-06-24 14:00:00,444.79,445.01,444.66,445.01,1664.0,441.5865,441.8049,441.4574,441.8049,1664.0
2024-06-24 14:05:00,445.08,445.1,444.92,445.05,920.0,441.8744,441.8943,441.7156,441.8446,920.0
2024-06-24 14:10:00,444.91,444.91,444.77,444.77,2114.0,441.7056,441.7056,441.5667,441.5667,2114.0
2024-06-24 14:15:00,444.75,445.09,444.58,444.8,1050.0,441.5468,441.8844,441.378,441.5964,1050.0
2024-06-24 14:20:00,444.82,445.13,444.82,445.0,2468.0,441.6163,441.9241,441.6163,441.795,2468.0
2024-06-24 14:25:00,444.94,445.34,444.87,445.34,1443.0,441.7354,442.1326,441.6659,442.1326,1443.0
2024-06-24 14:30:00,445.44,445.49,445.08,445.15,2140.0,442.2318,442.2815,441.8744,441.9439,2140.0
2024-06-24 14:35:00,445.23,445.3,445.1,445.3,403.0,442.0233,442.0928,441.8943,442.0928,403.0
2024-06-24 14:40:00,445.25,445.49,444.84,444.84,2378.0,442.0432,442.2815,441.6362,441.6362,2378.0
2024-06-24 14:45:00,445.16,445.16,444.94,445.03,935.0,441.9538,441.9538,441.7354,441.8248,935.0
2024-06-24 14:50:00,445.13,445.2,445.03,445.03,1261.0,441.9241,441.9936,441.8248,441.8248,1261.0
2024-06-24 14:55:00,444.95,444.97,444.95,444.97,732.0,441.7454,441.7652,441.7454,441.7652,732.0
2024-06-24 15:00:00,444.82,444.88,444.67,444.67,1031.0,441.6163,441.6759,441.4674,441.4674,1031.0
2024-06-24 15:05:00,444.56,444.82,444.56,444.82,903.0,441.3582,441.6163,441.3582,441.6163,903.0
2024-06-24 15:10:00,444.71,444.74,444.52,444.52,1961.0,441.5071,441.5369,441.3185,441.3185,1961.0
2024-06-24 15:15:00,444.52,444.58,444.27,444.28,1240.0,441.3185,441.378,441.0703,441.0802,1240.0
2024-06-24 15:20:00,444.21,444.28,443.96,444.19,1748.0,441.0107,441.0802,440.7625,440.9908,1748.0
2024-06-24 15:25:00,444.25,444.47,444.18,444.47,1200.0,441.0504,441.2688,440.9809,441.2688,1200.0
2024-06-24 15:30:00,444.52,444.71,444.45,444.54,2252.0,441.3185,441.5071,441.249,441.3383,2252.0
2024-06-24 15:35:00,444.46,445.02,444.46,445.02,2226.0,441.2589,441.8149,441.2589,441.8149,2226.0
2024-06-24 15:40:00,445.02,445.03,444.69,445.03,6790.0,441.8149,441.8248,441.4872,441.8248,6790.0
2024-06-24 15:45:00,444.93,445.36,444.92,445.04,8258.0,441.7255,442.1524,441.7156,441.8347,8258.0
2024-06-24 15:50:00,445.21,445.46,444.68,444.76,7651.0,442.0035,442.2517,441.4773,441.5567,7651.0
2024-06-24 15:55:00,444.88,445.54,444.57,444.7,48124.0,441.6759,442.3311,441.3681,441.4972,48124.0
2024-06-25 09:30:00,445.79,447.03,443.86,445.0,21734.0,442.5793,443.8104,440.6632,441.795,21734.0
2024-06-25 09:35:00,444.38,444.79,444.32,444.79,1674.0,441.1795,441.5865,441.1199,441.5865,1674.0
2024-06-25 09:40:00,444.81,445.7,444.74,445.0,2439.0,441.6064,442.49,441.5369,441.795,2439.0
2024-06-25 09:45:00,444.87,444.94,444.24,444.69,9023.0,441.6659,441.7354,441.0405,441.4872,9023.0
2024-06-25 09:50:00,444.9,444.9,444.0,444.0,7962.0,441.6957,441.6957,440.8022,440.8022,7962.0
2024-06-25 09:55:00,443.42,443.52,443.04,443.05,2373.0,440.2264,440.3257,439.8491,439.859,2373.0
2024-06-25 10:00:00,443.24,443.7,442.77,443.56,5700.0,440.0477,440.5044,439.5811,440.3654,5700.0
2024-06-25 10:05:00,443.59,444.13,443.58,443.92,2421.0,440.3952,440.9313,440.3852,440.7228,2421.0
2024-06-25 10:10:00,443.9,443.9,443.65,443.68,5517.0,440.7029,440.7029,440.4547,440.4845,5517.0
2024-06-25 10:15:00,443.84,444.31,443.37,443.61,5268.0,440.6434,441.11,440.1767,440.415,5268.0
2024-06-25 10:20:00,443.82,444.21,443.8,444.16,772.0,440.6235,441.0107,440.6036,440.9611,772.0
2024-06-25 10:25:00,443.92,444.08,443.91,444.08,2582.0,440.7228,440.8816,440.7129,440.8816,2582.0
2024-06-25 10:30:00,443.86,444.14,443.66,444.06,6445.0,440.6632,440.9412,440.4647,440.8618,6445.0
2024-06-25 10:35:00,444.04,444.12,443.81,444.12,2186.0,440.8419,440.9213,440.6136,440.9213,2186.0
2024-06-25 10:40:00,444.2,444.67,444.19,444.62,5516.0,441.0008,441.4674,440.9908,441.4177,5516.0
2024-06-25 10:45:00,444.65,444.72,444.1,444.22,7168.0,441.4475,441.517,440.9015,441.0206,7168.0
2024-06-25 10:50:00,444.21,444.61,443.96,444.61,5002.0,441.0107,441.4078,440.7625,441.4078,5002.0
2024-06-25 10:55:00,444.55,444.65,444.4,444.46,2163.0,441.3482,441.4475,441.1993,441.2589,2163.0
2024-06-25 11:00:00,444.44,444.48,443.74,443.82,5183.0,441.239,441.2787,440.5441,440.6235,5183.0
2024-06-25 11:05:00,443.89,443.89,443.51,443.71,3897.0,440.693,440.693,440.3157,440.5143,3897.0
2024-06-25 11:10:00,443.7,444.25,443.66,444.03,2903.0,440.5044,441.0504,440.4647,440.832,2903.0
2024-06-25 11:15:00,444.08,444.28,444.02,444.28,1566.0,440.8816,441.0802,440.8221,441.0802,1566.0
2024-06-25 11:20:00,444.36,444.89,444.36,444.73,2322.0,441.1596,441.6858,441.1596,441.5269,2322.0
2024-06-25 11:25:00,444.68,444.84,444.53,444.75,1821.0,441.4773,441.6362,441.3284,441.5468,1821.0
2024-06-25 11:30:00,444.64,445.33,444.64,445.32,2556.0,441.4376,442.1226,441.4376,442.1127,2556.0
2024-06-25 11:35:00,445.09,445.24,444.78,445.11,6855.0,441.8844,442.0333,441.5766,441.9042,6855.0
2024-06-25 11:40:00,445.15,445.42,444.83,445.42,3621.0,441.9439,442.212,441.6262,442.212,3621.0
2024-06-25 11:45:00,445.65,445.84,445.46,445.6,2945.0,442.4403,442.629,442.2517,442.3907,2945.0
2024-06-25 11:50:00,445.69,445.69,445.01,445.04,3171.0,442.48,442.48,441.8049,441.8347,3171.0
2024-06-25 11:55:00,444.98,445.38,444.97,445.38,1659.0,441.7751,442.1723,441.7652,442.1723,1659.0
2024-06-25 12:00:00,445.28,445.8,445.23,445.61,3373.0,442.073,442.5892,442.0233,442.4006,3373.0
2024-06-25 12:05:00,445.61,445.75,445.44,445.54,2574.0,442.4006,442.5396,442.2318,442.3311,2574.0
2024-06-25 12:10:00,445.61,446.26,445.57,446.01,4620.0,442.4006,443.0459,442.3609,442.7977,4620.0
2024-06-25 12:15:00,445.72,446.12,445.43,446.03,2217.0,442.5098,442.9069,442.2219,442.8176,2217.0
2024-06-25 12:20:00,445.71,445.91,445.63,445.88,2200.0,442.4999,442.6984,442.4205,442.6687,2200.0
2024-06-25 12:25:00,445.84,446.02,445.84,446.02,943.0,442.629,442.8077,442.629,442.8077,943.0
2024-06-25 12:30:00,445.99,445.99,445.44,445.48,1200.0,442.7779,442.7779,442.2318,442.2715,1200.0
2024-06-25 12:35:00,445.47,445.64,445.46,445.63,1332.0,442.2616,442.4304,442.2517,442.4205,1332.0
2024-06-25 12:40:00,445.41,445.53,445.0,445.16,3196.0,442.202,442.3212,441.795,441.9538,3196.0
2024-06-25 12:45:00,445.05,445.53,445.04,445.53,1326.0,441.8446,442.3212,441.8347,442.3212,1326.0
2024-06-25 12:50:00,445.15,445.55,445.15,445.48,1627.0,441.9439,442.341,441.9439,442.2715,1627.0
2024-06-25 12:55:00,445.71,445.88,445.65,445.71,681.0,442.4999,442.6687,442.4403,442.4999,681.0
2024-06-25 13:00:00,445.7,445.7,445.04,445.04,2680.0,442.49,442.49,441.8347,441.8347,2680.0
2024-06-25 13:05:00,445.01,445.64,445.0,445.52,1500.0,441.8049,442.4304,441.795,442.3113,1500.0
2024-06-25 13:10:00,445.52,445.86,445.51,445.86,1184.0,442.3113,442.6488,442.3013,442.6488,1184.0
2024-06-25 13:15:00,445.74,446.19,445.65,445.78,4596.0,442.5297,442.9764,442.4403,442.5694,4596.0
2024-06-25 13:20:00,446.08,446.33,446.08,446.21,694.0,442.8672,443.1154,442.8672,442.9963,694.0
2024-06-25 13:25:00,446.22,446.42,446.15,446.42,1273.0,443.0062,443.2048,442.9367,443.2048,1273.0
2024-06-25 13:30:00,446.5,446.54,446.44,446.44,1693.0,443.2842,443.3239,443.2246,443.2246,1693.0
2024-06-25 13:35:00,446.4,446.52,446.23,446.31,3444.0,443.1849,443.3041,443.0161,443.0956,3444.0
2024-06-25 13:40:00,446.3,446.56,446.29,446.56,1200.0,443.0856,443.3438,443.0757,443.3438,1200.0
2024-06-25 13:45:00,446.55,446.55,446.31,446.41,1679.0,443.3338,443.3338,443.0956,443.1948,1679.0
2024-06-25 13:50:00,446.41,446.46,446.28,446.28,300.0,443.1948,443.2445,443.0658,443.0658,300.0
2024-06-25 13:55:00,446.4,446.44,446.37,446.38,534.0,443.1849,443.2246,443.1551,443.1651,534.0
2024-06-25 14:00:00,446.49,446.54,446.49,446.53,3070.0,443.2743,443.3239,443.2743,443.314,3070.0
2024-06-25 14:05:00,446.54,446.73,446.33,446.61,4930.0,443.3239,443.5125,443.1154,443.3934,4930.0
2024-06-25 14:10:00,446.61,446.77,446.6,446.75,3223.0,443.3934,443.5523,443.3835,443.5324,3223.0
2024-06-25 14:15:00,446.75,446.84,446.62,446.84,1404.0,443.5324,443.6217,443.4033,443.6217,1404.0
2024-06-25 14:20:00,446.9,447.09,446.88,447.07,2522.0,443.6813,443.8699,443.6615,443.8501,2522.0
2024-06-25 14:25:00,447.02,447.15,446.92,447.15,3371.0,443.8005,443.9295,443.7012,443.9295,3371.0
2024-06-25 14:30:00,447.14,447.35,446.78,447.35,2250.0,443.9196,444.1281,443.5622,444.1281,2250.0
2024-06-25 14:35:00,447.31,447.53,447.24,447.45,4908.0,444.0884,444.3068,444.0189,444.2274,4908.0
2024-06-25 14:40:00,447.45,447.45,447.01,447.33,1953.0,444.2274,444.2274,443.7905,444.1082,1953.0
2024-06-25 14:45:00,447.17,447.43,447.01,447.01,1936.0,443.9494,444.2075,443.7905,443.7905,1936.0
2024-06-25 14:50:00,447.21,447.42,447.17,447.2,3285.0,443.9891,444.1976,443.9494,443.9792,3285.0
2024-06-25 14:55:00,447.25,447.48,447.24,447.46,1100.0,444.0288,444.2571,444.0189,444.2373,1100.0
2024-06-25 15:00:00,447.39,447.6,447.33,447.6,3067.0,444.1678,444.3763,444.1082,444.3763,3067.0
2024-06-25 15:05:00,447.64,448.09,447.63,448.09,7965.0,444.416,444.8627,444.4061,444.8627,7965.0
2024-06-25 15:10:00,448.0,448.0,447.68,447.88,1989.0,444.7734,444.7734,444.4557,444.6543,1989.0
2024-06-25 15:15:00,447.96,448.07,447.73,447.73,1242.0,444.7337,444.8429,444.5053,444.5053,1242.0
2024-06-25 15:20:00,447.79,447.9,447.74,447.74,3222.0,444.5649,444.6741,444.5153,444.5153,3222.0
2024-06-25 15:25:00,447.62,447.96,447.6,447.9,3800.0,444.3961,444.7337,444.3763,444.6741,3800.0
2024-06-25 15:30:00,447.8,447.8,447.37,447.52,4371.0,444.5748,444.5748,444.1479,444.2969,4371.0
2024-06-25 15:35:00,447.41,447.6,447.33,447.53,4929.0,444.1876,444.3763,444.1082,444.3068,4929.0
2024-06-25 15:40:00,447.51,447.76,447.34,447.72,5656.0,444.2869,444.5351,444.1181,444.4954,5656.0
2024-06-25 15:45:00,447.74,448.3,447.73,448.3,5141.0,444.5153,445.0712,444.5053,445.0712,5141.0
2024-06-25 15:50:00,448.08,448.42,448.05,448.34,14834.0,444.8528,445.1904,444.823,445.1109,14834.0
2024-06-25 15:55:00,448.33,449.24,448.33,448.56,33635.0,445.101,446.0045,445.101,445.3294,33635.0
2024-06-26 09:30:00,446.32,446.32,444.04,444.47,22064.0,443.1055,443.1055,440.8419,441.2688,22064.0
2024-06-26 09:35:00,444.86,445.29,444.67,444.68,3550.0,441.656,442.0829,441.4674,441.4773,3550.0
2024-06-26 09:40:00,445.09,445.94,444.43,445.71,6470.0,441.8844,442.7282,441.2291,442.4999,6470.0
2024-06-26 09:45:00,446.05,446.05,445.0,445.31,11541.0,442.8374,442.8374,441.795,442.1028,11541.0
2024-06-26 09:50:00,445.62,445.75,445.2,445.22,7319.0,442.4105,442.5396,441.9936,442.0134,7319.0
2024-06-26 09:55:00,445.4,446.04,445.09,446.04,6566.0,442.1921,442.8275,441.8844,442.8275,6566.0
2024-06-26 10:00:00,446.05,446.05,444.44,445.25,14675.0,442.8374,442.8374,441.239,442.0432,14675.0
2024-06-26 10:05:00,445.23,445.61,444.91,444.92,7603.0,442.0233,442.4006,441.7056,441.7156,7603.0
2024-06-26 10:10:00,445.09,445.26,444.97,445.19,9928.0,441.8844,442.0531,441.7652,441.9836,9928.0
2024-06-26 10:15:00,445.25,445.43,444.78,444.8,11433.0,442.0432,442.2219,441.5766,441.5964,11433.0
2024-06-26 10:20:00,444.72,444.92,443.56,444.63,36007.0,441.517,441.7156,440.3654,441.4277,36007.0
2024-06-26 10:25:00,444.31,444.55,443.79,443.8,12890.0,441.11,441.3482,440.5937,440.6036,12890.0
2024-06-26 10:30:00,443.8,444.18,443.79,444.0,9036.0,440.6036,440.9809,440.5937,440.8022,9036.0
2024-06-26 10:35:00,444.04,444.08,443.59,443.94,18430.0,440.8419,440.8816,440.3952,440.7426,18430.0
2024-06-26 10:40:00,444.14,444.43,443.83,443.83,7469.0,440.9412,441.2291,440.6334,440.6334,7469.0
2024-06-26 10:45:00,444.04,444.18,443.83,444.12,7160.0,440.8419,440.9809,440.6334,440.9213,7160.0
2024-06-26 10:50:00,444.08,444.71,444.08,444.33,4457.0,440.8816,441.5071,440.8816,441.1298,4457.0
2024-06-26 10:55:00,444.32,445.0,444.29,444.5,11723.0,441.1199,441.795,441.0901,441.2986,11723.0
2024-06-26 11:00:00,444.55,444.83,444.18,444.32,26111.0,441.3482,441.6262,440.9809,441.1199,26111.0
2024-06-26 11:05:00,444.35,445.0,444.34,445.0,6661.0,441.1497,441.795,441.1398,441.795,6661.0
2024-06-26 11:10:00,444.86,445.48,444.73,445.48,9561.0,441.656,442.2715,441.5269,442.2715,9561.0
2024-06-26 11:15:00,445.65,446.07,445.28,445.53,7086.0,442.4403,442.8573,442.073,442.3212,7086.0
2024-06-26 11:20:00,445.68,445.75,445.57,445.75,1450.0,442.4701,442.5396,442.3609,442.5396,1450.0
2024-06-26 11:25:00,445.74,446.29,445.74,445.91,3586.0,442.5297,443.0757,442.5297,442.6984,3586.0
2024-06-26 11:30:00,445.87,446.06,445.77,445.77,1884.0,442.6587,442.8474,442.5595,442.5595,1884.0
2024-06-26 11:35:00,445.88,446.07,445.58,445.68,1105.0,442.6687,442.8573,442.3708,442.4701,1105.0
2024-06-26 11:40:00,445.67,446.02,445.57,446.02,1071.0,442.4602,442.8077,442.3609,442.8077,1071.0
2024-06-26 11:45:00,446.02,446.21,445.95,446.1,2150.0,442.8077,442.9963,442.7382,442.8871,2150.0
2024-06-26 11:50:00,446.29,446.52,446.12,446.52,2156.0,443.0757,443.3041,442.9069,443.3041,2156.0
2024-06-26 11:55:00,446.42,446.43,446.26,446.4,1378.0,443.2048,443.2147,443.0459,443.1849,1378.0
2024-06-26 12:00:00,446.47,446.47,446.01,446.31,1400.0,443.2544,443.2544,442.7977,443.0956,1400.0
2024-06-26 12:05:00,446.56,446.76,446.55,446.74,1132.0,443.3438,443.5423,443.3338,443.5225,1132.0
2024-06-26 12:10:00,446.73,446.8,446.41,446.54,2057.0,443.5125,443.582,443.1948,443.3239,2057.0
2024-06-26 12:15:00,446.57,446.93,446.57,446.93,2070.0,443.3537,443.7111,443.3537,443.7111,2070.0
2024-06-26 12:20:00,447.15,447.15,446.83,446.83,1000.0,443.9295,443.9295,443.6118,443.6118,1000.0
2024-06-26 12:25:00,446.56,446.67,446.48,446.63,900.0,443.3438,443.453,443.2643,443.4133,900.0
2024-06-26 12:30:00,446.62,446.62,446.49,446.59,421.0,443.4033,443.4033,443.2743,443.3735,421.0
2024-06-26 12:35:00,446.65,446.85,446.41,446.85,2410.0,443.4331,443.6317,443.1948,443.6317,2410.0
2024-06-26 12:40:00,446.84,446.88,446.71,446.75,2048.0,443.6217,443.6615,443.4927,443.5324,2048.0
2024-06-26 12:45:00,446.93,447.02,446.92,447.02,846.0,443.7111,443.8005,443.7012,443.8005,846.0
2024-06-26 12:50:00,446.97,446.97,446.79,446.87,513.0,443.7508,443.7508,443.5721,443.6515,513.0
2024-06-26 12:55:00,447.0,447.02,447.0,447.0,1202.0,443.7806,443.8005,443.7806,443.7806,1202.0
2024-06-26 13:00:00,447.13,447.13,446.74,446.78,1852.0,443.9097,443.9097,443.5225,443.5622,1852.0
2024-06-26 13:05:00,446.72,446.79,446.59,446.79,1777.0,443.5026,443.5721,443.3735,443.5721,1777.0
2024-06-26 13:10:00,446.69,446.79,446.46,446.65,1416.0,443.4728,443.5721,443.2445,443.4331,1416.0
2024-06-26 13:15:00,446.63,446.63,446.28,446.29,1432.0,443.4133,443.4133,443.0658,443.0757,1432.0
2024-06-26 13:20:00,446.18,446.32,446.0,446.0,4033.0,442.9665,443.1055,442.7878,442.7878,4033.0
2024-06-26 13:25:00,446.0,446.0,445.66,445.98,1550.0,442.7878,442.7878,442.4502,442.7679,1550.0
2024-06-26 13:30:00,445.66,445.72,445.53,445.53,611.0,442.4502,442.5098,442.3212,442.3212,611.0
2024-06-26 13:35:00,445.5,445.65,445.36,445.65,2568.0,442.2914,442.4403,442.1524,442.4403,2568.0
2024-06-26 13:40:00,445.62,445.88,445.61,445.85,2981.0,442.4105,442.6687,442.4006,442.6389,2981.0
2024-06-26 13:45:00,445.75,445.78,445.64,445.74,617.0,442.5396,442.5694,442.4304,442.5297,617.0
2024-06-26 13:50:00,445.65,445.86,445.64,445.65,3284.0,442.4403,442.6488,442.4304,442.4403,3284.0
2024-06-26 13:55:00,445.6,445.99,445.51,445.99,3124.0,442.3907,442.7779,442.3013,442.7779,3124.0
2024-06-26 14:00:00,445.83,445.93,445.73,445.81,1244.0,442.619,442.7183,442.5197,442.5992,1244.0
2024-06-26 14:05:00,445.92,445.95,445.5,445.65,2113.0,442.7084,442.7382,442.2914,442.4403,2113.0
2024-06-26 14:10:00,445.59,445.94,445.59,445.88,1941.0,442.3808,442.7282,442.3808,442.6687,1941.0
2024-06-26 14:15:00,445.81,445.82,445.63,445.64,800.0,442.5992,442.6091,442.4205,442.4304,800.0
2024-06-26 14:20:00,445.62,446.08,445.62,446.08,1899.0,442.4105,442.8672,442.4105,442.8672,1899.0
2024-06-26 14:25:00,446.06,446.06,445.67,445.68,2143.0,442.8474,442.8474,442.4602,442.4701,2143.0
2024-06-26 14:30:00,445.65,445.69,445.43,445.44,6701.0,442.4403,442.48,442.2219,442.2318,6701.0
2024-06-26 14:35:00,445.32,445.32,444.72,444.96,5018.0,442.1127,442.1127,441.517,441.7553,5018.0
2024-06-26 14:40:00,444.86,445.01,444.77,445.01,3056.0,441.656,441.8049,441.5667,441.8049,3056.0
2024-06-26 14:45:00,444.86,445.35,444.85,445.32,4801.0,441.656,442.1425,441.6461,442.1127,4801.0
2024-06-26 14:50:00,445.32,445.47,445.18,445.39,6530.0,442.1127,442.2616,441.9737,442.1822,6530.0
2024-06-26 14:55:00,445.39,445.83,445.32,445.74,7553.0,442.1822,442.619,442.1127,442.5297,7553.0
2024-06-26 15:00:00,445.68,445.82,445.55,445.81,3516.0,442.4701,442.6091,442.341,442.5992,3516.0
2024-06-26 15:05:00,445.92,446.19,445.8,445.8,2229.0,442.7084,442.9764,442.5892,442.5892,2229.0
2024-06-26 15:10:00,445.85,445.85,445.52,445.65,2695.0,442.6389,442.6389,442.3113,442.4403,2695.0
2024-06-26 15:15:00,445.81,445.99,445.81,445.82,3939.0,442.5992,442.7779,442.5992,442.6091,3939.0
2024-06-26 15:20:00,445.79,445.79,445.47,445.72,3012.0,442.5793,442.5793,442.2616,442.5098,3012.0
2024-06-26 15:25:00,445.65,445.86,445.53,445.73,3566.0,442.4403,442.6488,442.3212,442.5197,3566.0
2024-06-26 15:30:00,445.76,445.85,445.46,445.53,7076.0,442.5495,442.6389,442.2517,442.3212,7076.0
2024-06-26 15:35:00,445.53,445.62,445.22,445.22,2082.0,442.3212,442.4105,442.0134,442.0134,2082.0
2024-06-26 15:40:00,445.17,445.25,445.0,445.21,3792.0,441.9638,442.0432,441.795,442.0035,3792.0
2024-06-26 15:45:00,445.26,445.51,445.13,445.44,7326.0,442.0531,442.3013,441.9241,442.2318,7326.0
2024-06-26 15:50:00,445.36,446.08,445.36,445.99,20885.0,442.1524,442.8672,442.1524,442.7779,20885.0
2024-06-26 15:55:00,446.02,449.12,445.92,448.32,156737.0,442.8077,445.8853,442.7084,445.0911,156737.0
2024-06-27 09:30:00,450.0,450.0,447.56,448.75,19095.0,446.759,446.759,444.3366,445.518,19095.0
2024-06-27 09:35:00,449.19,449.57,449.05,449.18,4330.0,445.9548,446.3321,445.8158,445.9449,4330.0
2024-06-27 09:40:00,448.74,450.98,448.24,450.5,5244.0,445.5081,447.7319,445.0117,447.2554,5244.0
2024-06-27 09:45:00,450.5,450.5,449.48,449.71,5347.0,447.2554,447.2554,446.2427,446.4711,5347.0
2024-06-27 09:50:00,449.61,450.02,448.2,448.81,4705.0,446.3718,446.7788,444.972,445.5776,4705.0
2024-06-27 09:55:00,448.84,448.94,448.76,448.76,2944.0,445.6073,445.7066,445.5279,445.5279,2944.0
2024-06-27 10:00:00,448.69,449.22,448.49,448.93,5667.0,445.4584,445.9846,445.2599,445.6967,5667.0
2024-06-27 10:05:00,448.99,448.99,448.13,448.13,4193.0,445.7563,445.7563,444.9025,444.9025,4193.0
2024-06-27 10:10:00,448.0,448.62,447.76,448.56,5243.0,444.7734,445.3889,444.5351,445.3294,5243.0
2024-06-27 10:15:00,448.36,448.7,447.67,448.7,2265.0,445.1308,445.4684,444.4458,445.4684,2265.0
2024-06-27 10:20:00,448.57,449.16,448.27,449.16,5957.0,445.3393,445.925,445.0414,445.925,5957.0
2024-06-27 10:25:00,449.19,449.19,448.63,448.7,1599.0,445.9548,445.9548,445.3989,445.4684,1599.0
2024-06-27 10:30:00,448.89,449.2,448.78,449.0,2393.0,445.657,445.9648,445.5478,445.7662,2393.0
2024-06-27 10:35:00,449.05,449.38,448.99,449.36,5324.0,445.8158,446.1435,445.7563,446.1236,5324.0
2024-06-27 10:40:00,449.27,449.34,448.78,448.95,2507.0,446.0342,446.1037,445.5478,445.7166,2507.0
2024-06-27 10:45:00,449.12,449.26,449.11,449.14,1179.0,445.8853,446.0243,445.8754,445.9052,1179.0
2024-06-27 10:50:00,449.14,449.14,448.54,449.01,4725.0,445.9052,445.9052,445.3095,445.7761,4725.0
2024-06-27 10:55:00,449.04,449.04,448.33,448.76,5148.0,445.8059,445.8059,445.101,445.5279,5148.0
2024-06-27 11:00:00,448.66,448.72,447.92,447.92,7940.0,445.4286,445.4882,444.694,444.694,7940.0
2024-06-27 11:05:00,447.9,447.9,447.41,447.41,2729.0,444.6741,444.6741,444.1876,444.1876,2729.0
2024-06-27 11:10:00,447.48,447.76,447.4,447.76,1200.0,444.2571,444.5351,444.1777,444.5351,1200.0
2024-06-27 11:15:00,447.89,448.65,447.89,448.61,9482.0,444.6642,445.4187,444.6642,445.379,9482.0
2024-06-27 11:20:00,448.47,448.61,448.4,448.61,800.0,445.24,445.379,445.1705,445.379,800.0
2024-06-27 11:25:00,448.63,448.9,448.5,448.87,3244.0,445.3989,445.6669,445.2698,445.6371,3244.0
2024-06-27 11:30:00,448.73,449.44,448.72,449.44,1314.0,445.4981,446.203,445.4882,446.203,1314.0
2024-06-27 11:35:00,449.15,449.42,448.82,449.42,2500.0,445.9151,446.1832,445.5875,446.1832,2500.0
2024-06-27 11:40:00,449.24,449.24,448.95,449.14,2612.0,446.0045,446.0045,445.7166,445.9052,2612.0
2024-06-27 11:45:00,449.13,449.25,448.92,449.15,824.0,445.8953,446.0144,445.6868,445.9151,824.0
2024-06-27 11:50:00,449.31,449.32,448.84,448.85,2335.0,446.074,446.0839,445.6073,445.6173,2335.0
2024-06-27 11:55:00,448.52,448.84,448.52,448.84,500.0,445.2896,445.6073,445.2896,445.6073,500.0
2024-06-27 12:00:00,448.74,448.74,448.43,448.44,422.0,445.5081,445.5081,445.2003,445.2102,422.0
2024-06-27 12:05:00,448.44,448.77,448.44,448.68,1415.0,445.2102,445.5378,445.2102,445.4485,1415.0
2024-06-27 12:10:00,448.69,448.69,448.69,448.69,133.0,445.4584,445.4584,445.4584,445.4584,133.0
2024-06-27 12:15:00,448.74,448.95,448.48,448.95,1000.0,445.5081,445.7166,445.2499,445.7166,1000.0
2024-06-27 12:20:00,448.85,449.12,448.85,448.99,3828.0,445.6173,445.8853,445.6173,445.7563,3828.0
2024-06-27 12:25:00,449.07,449.35,448.78,449.2,6264.0,445.8357,446.1137,445.5478,445.9648,6264.0
2024-06-27 12:30:00,449.0,449.0,448.94,448.94,200.0,445.7662,445.7662,445.7066,445.7066,200.0
2024-06-27 12:35:00,449.0,449.0,448.55,448.55,800.0,445.7662,445.7662,445.3194,445.3194,800.0
2024-06-27 12:40:00,448.54,448.89,448.54,448.87,1317.0,445.3095,445.657,445.3095,445.6371,1317.0
2024-06-27 12:45:00,448.95,448.95,448.65,448.65,780.0,445.7166,445.7166,445.4187,445.4187,780.0
2024-06-27 12:50:00,449.08,449.18,448.92,449.05,1400.0,445.8456,445.9449,445.6868,445.8158,1400.0
2024-06-27 12:55:00,449.07,449.07,448.85,448.9,2409.0,445.8357,445.8357,445.6173,445.6669,2409.0
2024-06-27 13:00:00,448.91,449.16,448.9,449.0,1092.0,445.6768,445.925,445.6669,445.7662,1092.0
2024-06-27 13:05:00,449.02,449.21,448.97,448.99,1105.0,445.786,445.9747,445.7364,445.7563,1105.0
2024-06-27 13:10:00,449.14,449.16,448.84,449.01,2484.0,445.9052,445.925,445.6073,445.7761,2484.0
2024-06-27 13:15:00,448.95,449.14,448.29,448.29,12359.0,445.7166,445.9052,445.0613,445.0613,12359.0
2024-06-27 13:20:00,448.33,448.33,448.18,448.19,500.0,445.101,445.101,444.9521,444.962,500.0
2024-06-27 13:25:00,447.95,448.33,447.95,448.33,1194.0,444.7238,445.101,444.7238,445.101,1194.0
2024-06-27 13:30:00,448.11,448.11,447.7,447.83,1905.0,444.8826,444.8826,444.4756,444.6046,1905.0
2024-06-27 13:35:00,447.72,447.83,447.62,447.62,1657.0,444.4954,444.6046,444.3961,444.3961,1657.0
2024-06-27 13:40:00,447.78,447.78,447.52,447.6,800.0,444.555,444.555,444.2969,444.3763,800.0
2024-06-27 13:45:00,447.6,447.74,447.52,447.62,1900.0,444.3763,444.5153,444.2969,444.3961,1900.0
2024-06-27 13:50:00,447.46,447.47,447.36,447.4,3568.0,444.2373,444.2472,444.138,444.1777,3568.0
2024-06-27 13:55:00,447.52,447.67,447.43,447.59,1429.0,444.2969,444.4458,444.2075,444.3663,1429.0
2024-06-27 14:00:00,447.62,447.65,447.13,447.13,4900.0,444.3961,444.4259,443.9097,443.9097,4900.0
2024-06-27 14:05:00,447.27,447.37,447.23,447.26,935.0,444.0487,444.1479,444.0089,444.0387,935.0
2024-06-27 14:10:00,447.12,447.16,446.7,446.95,2809.0,443.8997,443.9394,443.4828,443.731,2809.0
2024-06-27 14:15:00,446.77,446.88,446.59,446.76,2979.0,443.5523,443.6615,443.3735,443.5423,2979.0
2024-06-27 14:20:00,446.59,446.76,446.59,446.64,2218.0,443.3735,443.5423,443.3735,443.4232,2218.0
2024-06-27 14:25:00,446.63,446.72,446.45,446.66,3692.0,443.4133,443.5026,443.2346,443.443,3692.0
2024-06-27 14:30:00,446.63,447.14,446.62,447.14,6331.0,443.4133,443.9196,443.4033,443.9196,6331.0
2024-06-27 14:35:00,447.15,447.35,447.1,447.1,2724.0,443.9295,444.1281,443.8799,443.8799,2724.0
2024-06-27 14:40:00,446.99,447.08,446.85,446.99,2653.0,443.7707,443.86,443.6317,443.7707,2653.0
2024-06-27 14:45:00,446.97,447.27,446.93,447.23,1503.0,443.7508,444.0487,443.7111,444.0089,1503.0
2024-06-27 14:50:00,447.23,447.26,447.04,447.04,1935.0,444.0089,444.0387,443.8203,443.8203,1935.0
2024-06-27 14:55:00,447.0,447.01,446.84,446.85,1502.0,443.7806,443.7905,443.6217,443.6317,1502.0
2024-06-27 15:00:00,446.91,447.35,446.81,447.35,3345.0,443.6912,444.1281,443.592,444.1281,3345.0
2024-06-27 15:05:00,447.36,447.56,447.32,447.56,2806.0,444.138,444.3366,444.0983,444.3366,2806.0
2024-06-27 15:10:00,447.67,447.7,447.44,447.44,2530.0,444.4458,444.4756,444.2174,444.2174,2530.0
2024-06-27 15:15:00,447.59,447.78,447.47,447.78,4545.0,444.3663,444.555,444.2472,444.555,4545.0
2024-06-27 15:20:00,447.72,448.16,447.71,447.97,6282.0,444.4954,444.9322,444.4855,444.7436,6282.0
2024-06-27 15:25:00,448.0,448.11,447.93,448.1,6026.0,444.7734,444.8826,444.7039,444.8727,6026.0
2024-06-27 15:30:00,448.0,448.33,447.97,448.06,4198.0,444.7734,445.101,444.7436,444.833,4198.0
2024-06-27 15:35:00,448.01,448.18,447.94,448.0,5381.0,444.7833,444.9521,444.7138,444.7734,5381.0
2024-06-27 15:40:00,447.95,448.12,447.93,448.02,6701.0,444.7238,444.8925,444.7039,444.7932,6701.0
2024-06-27 15:45:00,448.01,448.3,447.94,448.25,8783.0,444.7833,445.0712,444.7138,445.0216,8783.0
2024-06-27 15:50:00,448.11,448.65,448.1,448.42,17135.0,444.8826,445.4187,444.8727,445.1904,17135.0
2024-06-27 15:55:00,448.48,449.03,448.35,449.0,43525.0,445.2499,445.796,445.1209,445.7662,43525.0
2024-06-28 09:30:00,446.6,447.64,445.35,447.0,31654.0,443.3835,444.416,442.1425,443.7806,31654.0
2024-06-28 09:35:00,447.44,447.97,443.72,445.16,35539.0,444.2174,444.7436,440.5242,441.9538,35539.0
2024-06-28 09:40:00,444.37,445.16,443.06,444.46,17564.0,441.1695,441.9538,439.869,441.2589,17564.0
2024-06-28 09:45:00,444.74,445.04,443.3,444.76,18904.0,441.5369,441.8347,440.1072,441.5567,18904.0
2024-06-28 09:50:00,444.78,447.02,444.78,446.02,25098.0,441.5766,443.8005,441.5766,442.8077,25098.0
2024-06-28 09:55:00,445.61,445.93,443.97,444.48,13731.0,442.4006,442.7183,440.7724,441.2787,13731.0
2024-06-28 10:00:00,444.59,445.91,444.23,445.53,11158.0,441.388,442.6984,441.0305,442.3212,11158.0
2024-06-28 10:05:00,445.64,445.91,444.72,445.25,10642.0,442.4304,442.6984,441.517,442.0432,10642.0
2024-06-28 10:10:00,445.24,445.73,444.79,445.21,8289.0,442.0333,442.5197,441.5865,442.0035,8289.0
2024-06-28 10:15:00,445.0,445.28,444.71,445.11,19094.0,441.795,442.073,441.5071,441.9042,19094.0
2024-06-28 10:20:00,445.0,445.0,443.57,443.88,78968.0,441.795,441.795,440.3753,440.6831,78968.0
2024-06-28 10:25:00,443.9,444.86,443.86,444.34,20861.0,440.7029,441.656,440.6632,441.1398,20861.0
2024-06-28 10:30:00,444.53,444.76,443.74,444.12,8820.0,441.3284,441.5567,440.5441,440.9213,8820.0
2024-06-28 10:35:00,444.12,444.88,443.95,444.56,10278.0,440.9213,441.6759,440.7526,441.3582,10278.0
2024-06-28 10:40:00,444.81,445.11,444.55,444.78,13402.0,441.6064,441.9042,441.3482,441.5766,13402.0
2024-06-28 10:45:00,444.8,446.11,444.8,445.9,8893.0,441.5964,442.897,441.5964,442.6885,8893.0
2024-06-28 10:50:00,445.94,445.95,444.5,444.93,10659.0,442.7282,442.7382,441.2986,441.7255,10659.0
2024-06-28 10:55:00,444.82,445.19,444.08,444.52,7206.0,441.6163,441.9836,440.8816,441.3185,7206.0
2024-06-28 11:00:00,444.55,444.55,443.66,443.72,3666.0,441.3482,441.3482,440.4647,440.5242,3666.0
2024-06-28 11:05:00,443.69,444.31,443.69,443.83,5276.0,440.4944,441.11,440.4944,440.6334,5276.0
2024-06-28 11:10:00,444.15,444.79,444.01,444.06,7538.0,440.9511,441.5865,440.8121,440.8618,7538.0
2024-06-28 11:15:00,444.35,444.55,444.25,444.5,6512.0,441.1497,441.3482,441.0504,441.2986,6512.0
2024-06-28 11:20:00,444.49,444.49,443.91,443.96,15028.0,441.2887,441.2887,440.7129,440.7625,15028.0
2024-06-28 11:25:00,443.98,444.12,443.52,444.0,11333.0,440.7823,440.9213,440.3257,440.8022,11333.0
2024-06-28 11:30:00,443.82,443.94,443.15,443.67,7038.0,440.6235,440.7426,439.9583,440.4746,7038.0
2024-06-28 11:35:00,443.68,444.03,443.53,443.77,9158.0,440.4845,440.832,440.3356,440.5739,9158.0
2024-06-28 11:40:00,444.21,444.58,443.72,443.96,10700.0,441.0107,441.378,440.5242,440.7625,10700.0
2024-06-28 11:45:00,443.8,444.07,443.63,443.65,6796.0,440.6036,440.8717,440.4349,440.4547,6796.0
2024-06-28 11:50:00,443.78,444.11,443.5,443.66,4468.0,440.5838,440.9114,440.3058,440.4647,4468.0
2024-06-28 11:55:00,443.58,444.77,443.58,444.61,5369.0,440.3852,441.5667,440.3852,441.4078,5369.0
2024-06-28 12:00:00,444.63,444.79,444.46,444.6,3112.0,441.4277,441.5865,441.2589,441.3979,3112.0
2024-06-28 12:05:00,444.7,444.73,443.39,443.39,8667.0,441.4972,441.5269,440.1966,440.1966,8667.0
2024-06-28 12:10:00,443.59,444.38,443.58,444.25,4985.0,440.3952,441.1795,440.3852,441.0504,4985.0
2024-06-28 12:15:00,443.96,444.47,443.96,444.47,2604.0,440.7625,441.2688,440.7625,441.2688,2604.0
2024-06-28 12:20:00,444.41,445.22,444.35,444.93,12061.0,441.2093,442.0134,441.1497,441.7255,12061.0
2024-06-28 12:25:00,444.79,445.18,444.7,444.83,2555.0,441.5865,441.9737,441.4972,441.6262,2555.0
2024-06-28 12:30:00,444.83,444.97,444.38,444.45,3378.0,441.6262,441.7652,441.1795,441.249,3378.0
2024-06-28 12:35:00,444.48,444.61,444.15,444.21,5626.0,441.2787,441.4078,440.9511,441.0107,5626.0
2024-06-28 12:40:00,444.06,444.39,443.91,443.91,3933.0,440.8618,441.1894,440.7129,440.7129,3933.0
2024-06-28 12:45:00,444.06,444.39,443.91,444.13,4395.0,440.8618,441.1894,440.7129,440.9313,4395.0
2024-06-28 12:50:00,443.97,444.23,443.91,444.22,1234.0,440.7724,441.0305,440.7129,441.0206,1234.0
2024-06-28 12:55:00,444.2,444.26,443.97,444.26,1842.0,441.0008,441.0603,440.7724,441.0603,1842.0
2024-06-28 13:00:00,444.15,444.87,444.08,444.5,61514.0,440.9511,441.6659,440.8816,441.2986,61514.0
2024-06-28 13:05:00,444.53,444.86,444.33,444.76,2599.0,441.3284,441.656,441.1298,441.5567,2599.0
2024-06-28 13:10:00,444.85,445.45,444.46,445.45,4461.0,441.6461,442.2418,441.2589,442.2418,4461.0
2024-06-28 13:15:00,445.38,445.74,445.27,445.48,2200.0,442.1723,442.5297,442.0631,442.2715,2200.0
2024-06-28 13:20:00,445.65,445.76,445.33,445.51,2029.0,442.4403,442.5495,442.1226,442.3013,2029.0
2024-06-28 13:25:00,445.3,445.65,445.03,445.03,7800.0,442.0928,442.4403,441.8248,441.8248,7800.0
2024-06-28 13:30:00,444.92,444.96,444.47,444.67,4509.0,441.7156,441.7553,441.2688,441.4674,4509.0
2024-06-28 13:35:00,444.75,445.35,444.75,445.35,3423.0,441.5468,442.1425,441.5468,442.1425,3423.0
2024-06-28 13:40:00,445.22,445.22,444.87,444.99,3597.0,442.0134,442.0134,441.6659,441.7851,3597.0
2024-06-28 13:45:00,445.0,445.22,444.96,445.11,2750.0,441.795,442.0134,441.7553,441.9042,2750.0
2024-06-28 13:50:00,445.23,445.49,445.19,445.34,3077.0,442.0233,442.2815,441.9836,442.1326,3077.0
2024-06-28 13:55:00,445.44,445.44,444.86,444.93,10474.0,442.2318,442.2318,441.656,441.7255,10474.0
2024-06-28 14:00:00,445.01,445.53,444.87,445.5,8068.0,441.8049,442.3212,441.6659,442.2914,8068.0
2024-06-28 14:05:00,445.38,445.53,444.99,445.0,11795.0,442.1723,442.3212,441.7851,441.795,11795.0
2024-06-28 14:10:00,445.0,445.2,444.91,445.0,12990.0,441.795,441.9936,441.7056,441.795,12990.0
2024-06-28 14:15:00,445.0,445.1,444.85,444.98,2694.0,441.795,441.8943,441.6461,441.7751,2694.0
2024-06-28 14:20:00,445.0,445.14,444.04,444.17,74497.0,441.795,441.934,440.8419,440.971,74497.0
2024-06-28 14:25:00,444.38,444.64,444.25,444.51,8330.0,441.1795,441.4376,441.0504,441.3085,8330.0
2024-06-28 14:30:00,444.38,444.73,444.05,444.21,10525.0,441.1795,441.5269,440.8518,441.0107,10525.0
2024-06-28 14:35:00,444.06,444.06,443.33,443.33,4340.0,440.8618,440.8618,440.137,440.137,4340.0
2024-06-28 14:40:00,443.5,443.91,443.14,443.14,2779.0,440.3058,440.7129,439.9484,439.9484,2779.0
2024-06-28 14:45:00,443.2,443.2,442.15,442.18,2900.0,440.008,440.008,438.9655,438.9953,2900.0
2024-06-28 14:50:00,442.29,442.66,442.03,442.6,8163.0,439.1045,439.4719,438.8464,439.4123,8163.0
2024-06-28 14:55:00,442.69,442.94,442.56,442.9,8402.0,439.5016,439.7498,439.3726,439.7101,8402.0
2024-06-28 15:00:00,442.75,442.9,442.66,442.73,13282.0,439.5612,439.7101,439.4719,439.5413,13282.0
2024-06-28 15:05:00,442.72,442.78,442.13,442.55,19513.0,439.5314,439.591,438.9457,439.3626,19513.0
2024-06-28 15:10:00,442.55,442.83,442.08,442.1,26052.0,439.3626,439.6406,438.896,438.9159,26052.0
2024-06-28 15:15:00,442.25,442.86,442.1,442.86,12225.0,439.0648,439.6704,438.9159,439.6704,12225.0
2024-06-28 15:20:00,442.81,442.96,442.6,442.78,9853.0,439.6208,439.7697,439.4123,439.591,9853.0
2024-06-28 15:25:00,442.95,442.95,442.63,442.7,8764.0,439.7598,439.7598,439.4421,439.5116,8764.0
2024-06-28 15:30:00,442.86,443.29,442.36,442.94,27380.0,439.6704,440.0973,439.174,439.7498,27380.0
2024-06-28 15:35:00,442.93,443.43,442.8,443.42,15132.0,439.7399,440.2363,439.6108,440.2264,15132.0
2024-06-28 15:40:00,443.44,443.74,443.14,443.31,65462.0,440.2462,440.5441,439.9484,440.1172,65462.0
2024-06-28 15:45:00,443.27,443.72,443.21,443.42,49341.0,440.0775,440.5242,440.0179,440.2264,49341.0
2024-06-28 15:50:00,443.44,445.25,443.44,444.91,39564.0,440.2462,442.0432,440.2462,441.7056,39564.0
2024-06-28 15:55:00,445.12,446.32,444.91,446.13,134207.0,441.9141,443.1055,441.7056,442.9169,134207.0
2024-07-01 09:30:00,448.38,450.0,445.91,449.9,33618.0,445.1507,446.759,442.6984,446.6597,33618.0
2024-07-01 09:35:00,449.74,449.74,448.06,448.96,9061.0,446.5009,446.5009,444.833,445.7265,9061.0
2024-07-01 09:40:00,449.23,450.46,449.2,450.0,7445.0,445.9945,447.2157,445.9648,446.759,7445.0
2024-07-01 09:45:00,449.57,449.73,448.92,448.97,6100.0,446.3321,446.4909,445.6868,445.7364,6100.0
2024-07-01 09:50:00,449.05,450.08,449.04,449.87,8424.0,445.8158,446.8384,445.8059,446.6299,8424.0
2024-07-01 09:55:00,449.98,450.89,449.87,450.59,10288.0,446.7391,447.6426,446.6299,447.3447,10288.0
2024-07-01 10:00:00,450.62,451.11,449.6,449.85,7020.0,447.3745,447.861,446.3619,446.6101,7020.0
2024-07-01 10:05:00,449.62,449.62,448.32,448.89,3100.0,446.3817,446.3817,445.0911,445.657,3100.0
2024-07-01 10:10:00,448.71,448.71,447.36,447.66,4029.0,445.4783,445.4783,444.138,444.4358,4029.0
2024-07-01 10:15:00,447.47,448.09,447.44,448.03,3435.0,444.2472,444.8627,444.2174,444.8032,3435.0
2024-07-01 10:20:00,448.0,448.11,447.25,447.6,18228.0,444.7734,444.8826,444.0288,444.3763,18228.0
2024-07-01 10:25:00,447.76,448.48,447.76,448.32,3920.0,444.5351,445.2499,444.5351,445.0911,3920.0
2024-07-01 10:30:00,448.47,448.47,446.83,446.83,5709.0,445.24,445.24,443.6118,443.6118,5709.0
2024-07-01 10:35:00,446.82,447.09,446.26,446.31,4015.0,443.6019,443.8699,443.0459,443.0956,4015.0
2024-07-01 10:40:00,446.37,446.64,446.31,446.55,2412.0,443.1551,443.4232,443.0956,443.3338,2412.0
2024-07-01 10:45:00,446.5,446.52,445.76,445.96,14285.0,443.2842,443.3041,442.5495,442.7481,14285.0
2024-07-01 10:50:00,445.84,446.35,445.82,446.12,3530.0,442.629,443.1353,442.6091,442.9069,3530.0
2024-07-01 10:55:00,446.12,446.89,445.99,446.61,10640.0,442.9069,443.6714,442.7779,443.3934,10640.0
2024-07-01 11:00:00,446.39,446.39,445.82,446.12,5037.0,443.175,443.175,442.6091,442.9069,5037.0
2024-07-01 11:05:00,446.33,446.78,446.12,446.3,11213.0,443.1154,443.5622,442.9069,443.0856,11213.0
2024-07-01 11:10:00,446.42,446.43,445.85,445.85,6164.0,443.2048,443.2147,442.6389,442.6389,6164.0
2024-07-01 11:15:00,445.86,446.23,445.54,445.75,6608.0,442.6488,443.0161,442.3311,442.5396,6608.0
2024-07-01 11:20:00,445.77,445.77,445.39,445.54,3171.0,442.5595,442.5595,442.1822,442.3311,3171.0
2024-07-01 11:25:00,445.6,446.08,445.51,445.94,2093.0,442.3907,442.8672,442.3013,442.7282,2093.0
2024-07-01 11:30:00,446.06,446.49,446.06,446.44,3981.0,442.8474,443.2743,442.8474,443.2246,3981.0
2024-07-01 11:35:00,446.36,446.73,446.35,446.73,5438.0,443.1452,443.5125,443.1353,443.5125,5438.0
2024-07-01 11:40:00,446.64,446.81,445.69,445.78,9143.0,443.4232,443.592,442.48,442.5694,9143.0
2024-07-01 11:45:00,445.78,445.82,445.41,445.67,6113.0,442.5694,442.6091,442.202,442.4602,6113.0
2024-07-01 11:50:00,445.67,446.01,445.35,446.01,4232.0,442.4602,442.7977,442.1425,442.7977,4232.0
2024-07-01 11:55:00,446.03,446.07,445.23,445.54,3254.0,442.8176,442.8573,442.0233,442.3311,3254.0
2024-07-01 12:00:00,445.29,445.31,444.62,444.62,1000.0,442.0829,442.1028,441.4177,441.4177,1000.0
2024-07-01 12:05:00,444.52,444.68,444.09,444.68,3522.0,441.3185,441.4773,440.8916,441.4773,3522.0
2024-07-01 12:10:00,444.59,444.82,444.25,444.38,2100.0,441.388,441.6163,441.0504,441.1795,2100.0
2024-07-01 12:15:00,444.55,445.3,444.43,445.25,3920.0,441.3482,442.0928,441.2291,442.0432,3920.0
2024-07-01 12:20:00,445.35,445.87,445.35,445.43,1250.0,442.1425,442.6587,442.1425,442.2219,1250.0
2024-07-01 12:25:00,445.51,445.52,445.17,445.26,8054.0,442.3013,442.3113,441.9638,442.0531,8054.0
2024-07-01 12:30:00,445.37,445.39,445.04,445.16,1736.0,442.1623,442.1822,441.8347,441.9538,1736.0
2024-07-01 12:35:00,445.33,445.42,445.07,445.07,1238.0,442.1226,442.212,441.8645,441.8645,1238.0
2024-07-01 12:40:00,445.12,445.52,445.04,445.19,2312.0,441.9141,442.3113,441.8347,441.9836,2312.0
2024-07-01 12:45:00,445.21,445.35,444.75,444.84,2700.0,442.0035,442.1425,441.5468,441.6362,2700.0
2024-07-01 12:50:00,444.81,444.93,444.38,444.54,778.0,441.6064,441.7255,441.1795,441.3383,778.0
2024-07-01 12:55:00,444.43,444.99,444.28,444.99,2708.0,441.2291,441.7851,441.0802,441.7851,2708.0
2024-07-01 13:00:00,444.93,445.31,444.93,444.97,3006.0,441.7255,442.1028,441.7255,441.7652,3006.0
2024-07-01 13:05:00,445.0,445.28,444.92,445.03,1500.0,441.795,442.073,441.7156,441.8248,1500.0
2024-07-01 13:10:00,445.02,445.14,444.97,444.97,1135.0,441.8149,441.934,441.7652,441.7652,1135.0
2024-07-01 13:15:00,445.1,445.36,444.83,445.25,2247.0,441.8943,442.1524,441.6262,442.0432,2247.0
2024-07-01 13:20:00,445.21,445.5,445.13,445.31,2951.0,442.0035,442.2914,441.9241,442.1028,2951.0
2024-07-01 13:25:00,445.57,445.59,445.44,445.44,2021.0,442.3609,442.3808,442.2318,442.2318,2021.0
2024-07-01 13:30:00,445.34,445.45,445.21,445.3,920.0,442.1326,442.2418,442.0035,442.0928,920.0
2024-07-01 13:35:00,445.16,445.8,445.16,445.79,4521.0,441.9538,442.5892,441.9538,442.5793,4521.0
2024-07-01 13:40:00,445.66,445.66,445.35,445.45,3092.0,442.4502,442.4502,442.1425,442.2418,3092.0
2024-07-01 13:45:00,445.44,445.6,445.35,445.46,2734.0,442.2318,442.3907,442.1425,442.2517,2734.0
2024-07-01 13:50:00,445.32,445.59,445.32,445.57,3585.0,442.1127,442.3808,442.1127,442.3609,3585.0
2024-07-01 13:55:00,445.48,445.49,445.26,445.3,8683.0,442.2715,442.2815,442.0531,442.0928,8683.0
2024-07-01 14:00:00,445.3,445.3,444.91,445.15,6120.0,442.0928,442.0928,441.7056,441.9439,6120.0
2024-07-01 14:05:00,445.01,445.52,445.01,445.49,4843.0,441.8049,442.3113,441.8049,442.2815,4843.0
2024-07-01 14:10:00,445.48,445.72,445.38,445.52,7712.0,442.2715,442.5098,442.1723,442.3113,7712.0
2024-07-01 14:15:00,445.6,445.76,445.5,445.6,1870.0,442.3907,442.5495,442.2914,442.3907,1870.0
2024-07-01 14:20:00,445.63,446.68,445.56,446.68,2526.0,442.4205,443.4629,442.351,443.4629,2526.0
2024-07-01 14:25:00,446.66,446.66,446.13,446.34,1300.0,443.443,443.443,442.9169,443.1253,1300.0
2024-07-01 14:30:00,446.19,446.26,446.0,446.09,4332.0,442.9764,443.0459,442.7878,442.8772,4332.0
2024-07-01 14:35:00,446.09,446.09,445.64,445.81,2515.0,442.8772,442.8772,442.4304,442.5992,2515.0
2024-07-01 14:40:00,445.8,446.03,445.64,445.77,3567.0,442.5892,442.8176,442.4304,442.5595,3567.0
2024-07-01 14:45:00,445.9,445.91,445.41,445.55,6088.0,442.6885,442.6984,442.202,442.341,6088.0
2024-07-01 14:50:00,445.66,445.93,445.6,445.82,1554.0,442.4502,442.7183,442.3907,442.6091,1554.0
2024-07-01 14:55:00,445.93,445.93,445.53,445.7,3421.0,442.7183,442.7183,442.3212,442.49,3421.0
2024-07-01 15:00:00,445.71,445.73,445.57,445.57,750.0,442.4999,442.5197,442.3609,442.3609,750.0
2024-07-01 15:05:00,445.61,445.74,445.57,445.65,4402.0,442.4006,442.5297,442.3609,442.4403,4402.0
2024-07-01 15:10:00,445.65,445.85,445.65,445.8,2000.0,442.4403,442.6389,442.4403,442.5892,2000.0
2024-07-01 15:15:00,445.75,445.8,445.64,445.65,11188.0,442.5396,442.5892,442.4304,442.4403,11188.0
2024-07-01 15:20:00,445.65,445.7,445.33,445.34,44105.0,442.4403,442.49,442.1226,442.1326,44105.0
2024-07-01 15:25:00,445.34,445.34,444.83,444.96,5879.0,442.1326,442.1326,441.6262,441.7553,5879.0
2024-07-01 15:30:00,444.87,445.18,444.79,444.96,3614.0,441.6659,441.9737,441.5865,441.7553,3614.0
2024-07-01 15:35:00,445.03,445.18,444.71,445.18,5237.0,441.8248,441.9737,441.5071,441.9737,5237.0
2024-07-01 15:40:00,445.1,445.62,445.07,445.5,3173.0,441.8943,442.4105,441.8645,442.2914,3173.0
2024-07-01 15:45:00,445.59,445.73,445.4,445.58,5955.0,442.3808,442.5197,442.1921,442.3708,5955.0
2024-07-01 15:50:00,445.6,446.12,445.6,446.02,5777.0,442.3907,442.9069,442.3907,442.8077,5777.0
2024-07-01 15:55:00,445.94,446.64,445.87,446.13,39779.0,442.7282,443.4232,442.6587,442.9169,39779.0
2024-07-02 09:30:00,446.36,450.49,446.36,450.26,18322.0,443.1452,447.2455,443.1452,447.0171,18322.0
2024-07-02 09:35:00,449.53,450.28,449.41,450.28,2549.0,446.2924,447.037,446.1732,447.037,2549.0
2024-07-02 09:40:00,450.33,450.33,449.65,449.65,1712.0,447.0866,447.0866,446.4115,446.4115,1712.0
2024-07-02 09:45:00,448.91,448.91,448.41,448.41,400.0,445.6768,445.6768,445.1804,445.1804,400.0
2024-07-02 09:50:00,448.66,448.94,448.65,448.68,411.0,445.4286,445.7066,445.4187,445.4485,411.0
2024-07-02 09:55:00,448.24,448.36,448.0,448.18,2304.0,445.0117,445.1308,444.7734,444.9521,2304.0
2024-07-02 10:00:00,448.43,449.32,448.13,448.82,2854.0,445.2003,446.0839,444.9025,445.5875,2854.0
2024-07-02 10:05:00,448.56,448.56,448.06,448.28,1626.0,445.3294,445.3294,444.833,445.0514,1626.0
2024-07-02 10:10:00,447.99,448.75,447.99,448.75,3915.0,444.7635,445.518,444.7635,445.518,3915.0
2024-07-02 10:15:00,448.52,449.0,448.52,448.99,2989.0,445.2896,445.7662,445.2896,445.7563,2989.0
2024-07-02 10:20:00,449.02,449.89,448.8,449.29,2186.0,445.786,446.6498,445.5676,446.0541,2186.0
2024-07-02 10:25:00,449.49,449.91,449.39,449.87,1315.0,446.2527,446.6696,446.1534,446.6299,1315.0
2024-07-02 10:30:00,449.84,450.25,449.8,450.16,2816.0,446.6001,447.0072,446.5604,446.9178,2816.0
2024-07-02 10:35:00,450.09,450.55,450.03,450.22,2512.0,446.8483,447.305,446.7888,446.9774,2512.0
2024-07-02 10:40:00,450.24,450.24,449.83,449.84,312.0,446.9973,446.9973,446.5902,446.6001,312.0
2024-07-02 10:45:00,449.63,450.16,449.51,449.79,2101.0,446.3917,446.9178,446.2725,446.5505,2101.0
2024-07-02 10:50:00,449.9,450.23,449.37,449.74,4178.0,446.6597,446.9873,446.1335,446.5009,4178.0
2024-07-02 10:55:00,449.95,450.03,449.13,449.14,4876.0,446.7093,446.7888,445.8953,445.9052,4876.0
2024-07-02 11:00:00,449.41,449.54,449.13,449.13,360.0,446.1732,446.3023,445.8953,445.8953,360.0
2024-07-02 11:05:00,449.21,449.34,448.88,448.88,1360.0,445.9747,446.1037,445.6471,445.6471,1360.0
2024-07-02 11:10:00,448.99,449.4,448.79,449.4,3594.0,445.7563,446.1633,445.5577,446.1633,3594.0
2024-07-02 11:15:00,449.17,449.17,448.68,448.68,1200.0,445.935,445.935,445.4485,445.4485,1200.0
2024-07-02 11:20:00,448.75,449.36,448.67,449.33,3553.0,445.518,446.1236,445.4386,446.0938,3553.0
2024-07-02 11:25:00,449.34,449.6,449.21,449.46,2201.0,446.1037,446.3619,445.9747,446.2229,2201.0
2024-07-02 11:30:00,449.47,449.49,449.19,449.19,1112.0,446.2328,446.2527,445.9548,445.9548,1112.0
2024-07-02 11:35:00,449.28,449.49,449.27,449.41,1417.0,446.0442,446.2527,446.0342,446.1732,1417.0
2024-07-02 11:40:00,449.41,449.68,449.4,449.54,1380.0,446.1732,446.4413,446.1633,446.3023,1380.0
2024-07-02 11:45:00,449.37,449.43,449.26,449.38,1152.0,446.1335,446.1931,446.0243,446.1435,1152.0
2024-07-02 11:50:00,449.36,449.46,449.15,449.15,1802.0,446.1236,446.2229,445.9151,445.9151,1802.0
2024-07-02 11:55:00,448.95,449.1,448.7,448.7,2351.0,445.7166,445.8655,445.4684,445.4684,2351.0
2024-07-02 12:00:00,448.83,448.85,448.61,448.61,4773.0,445.5974,445.6173,445.379,445.379,4773.0
2024-07-02 12:05:00,448.69,449.0,448.67,448.74,1826.0,445.4584,445.7662,445.4386,445.5081,1826.0
2024-07-02 12:10:00,448.67,448.84,448.64,448.69,1504.0,445.4386,445.6073,445.4088,445.4584,1504.0
2024-07-02 12:15:00,448.57,448.78,448.57,448.78,1369.0,445.3393,445.5478,445.3393,445.5478,1369.0
2024-07-02 12:20:00,448.84,448.91,448.76,448.85,2119.0,445.6073,445.6768,445.5279,445.6173,2119.0
2024-07-02 12:25:00,448.85,449.01,448.85,448.85,2401.0,445.6173,445.7761,445.6173,445.6173,2401.0
2024-07-02 12:30:00,448.81,448.83,448.71,448.74,1538.0,445.5776,445.5974,445.4783,445.5081,1538.0
2024-07-02 12:35:00,448.52,448.63,448.45,448.45,2356.0,445.2896,445.3989,445.2202,445.2202,2356.0
2024-07-02 12:40:00,448.57,448.57,448.35,448.37,700.0,445.3393,445.3393,445.1209,445.1407,700.0
2024-07-02 12:45:00,448.22,448.46,448.18,448.38,4806.0,444.9918,445.2301,444.9521,445.1507,4806.0
2024-07-02 12:50:00,448.38,448.47,448.15,448.3,1518.0,445.1507,445.24,444.9223,445.0712,1518.0
2024-07-02 12:55:00,448.3,448.42,448.17,448.31,3651.0,445.0712,445.1904,444.9422,445.0812,3651.0
2024-07-02 13:00:00,448.31,448.51,448.24,448.51,725.0,445.0812,445.2797,445.0117,445.2797,725.0
2024-07-02 13:05:00,448.43,448.77,448.34,448.77,2058.0,445.2003,445.5378,445.1109,445.5378,2058.0
2024-07-02 13:10:00,448.88,448.88,448.72,448.86,600.0,445.6471,445.6471,445.4882,445.6272,600.0
2024-07-02 13:15:00,448.73,448.85,448.59,448.59,1046.0,445.4981,445.6173,445.3591,445.3591,1046.0
2024-07-02 13:20:00,448.79,448.94,448.67,448.8,2645.0,445.5577,445.7066,445.4386,445.5676,2645.0
2024-07-02 13:25:00,448.71,448.71,448.71,448.71,100.0,445.4783,445.4783,445.4783,445.4783,100.0
2024-07-02 13:30:00,448.81,449.34,448.65,448.98,4027.0,445.5776,446.1037,445.4187,445.7463,4027.0
2024-07-02 13:35:00,449.0,449.25,448.89,449.16,749.0,445.7662,446.0144,445.657,445.925,749.0
2024-07-02 13:40:00,449.21,449.21,449.03,449.15,1800.0,445.9747,445.9747,445.796,445.9151,1800.0
2024-07-02 13:45:00,449.16,449.36,449.14,449.29,2142.0,445.925,446.1236,445.9052,446.0541,2142.0
2024-07-02 13:50:00,449.13,449.5,449.13,449.38,1852.0,445.8953,446.2626,445.8953,446.1435,1852.0
2024-07-02 13:55:00,449.53,449.53,449.43,449.43,2019.0,446.2924,446.2924,446.1931,446.1931,2019.0
2024-07-02 14:00:00,449.44,449.44,449.35,449.44,300.0,446.203,446.203,446.1137,446.203,300.0
2024-07-02 14:05:00,449.46,449.48,449.38,449.48,442.0,446.2229,446.2427,446.1435,446.2427,442.0
2024-07-02 14:10:00,449.57,449.74,449.48,449.74,3942.0,446.3321,446.5009,446.2427,446.5009,3942.0
2024-07-02 14:15:00,449.71,450.02,449.62,449.97,3019.0,446.4711,446.7788,446.3817,446.7292,3019.0
2024-07-02 14:20:00,449.98,450.14,449.88,450.05,1719.0,446.7391,446.898,446.6399,446.8086,1719.0
2024-07-02 14:25:00,449.96,450.04,449.86,449.91,2472.0,446.7193,446.7987,446.62,446.6696,2472.0
2024-07-02 14:30:00,449.83,450.03,449.83,449.91,1264.0,446.5902,446.7888,446.5902,446.6696,1264.0
2024-07-02 14:35:00,449.9,450.02,449.9,449.98,2695.0,446.6597,446.7788,446.6597,446.7391,2695.0
2024-07-02 14:40:00,449.92,449.97,449.81,449.89,2751.0,446.6796,446.7292,446.5704,446.6498,2751.0
2024-07-02 14:45:00,450.02,450.16,449.97,450.16,3302.0,446.7788,446.9178,446.7292,446.9178,3302.0
2024-07-02 14:50:00,450.07,450.16,450.07,450.07,2793.0,446.8285,446.9178,446.8285,446.8285,2793.0
2024-07-02 14:55:00,450.03,450.13,449.87,449.87,970.0,446.7888,446.8881,446.6299,446.6299,970.0
2024-07-02 15:00:00,449.8,449.8,449.3,449.48,1600.0,446.5604,446.5604,446.064,446.2427,1600.0
2024-07-02 15:05:00,449.49,449.57,449.42,449.5,1650.0,446.2527,446.3321,446.1832,446.2626,1650.0
2024-07-02 15:10:00,449.48,449.97,449.47,449.89,2223.0,446.2427,446.7292,446.2328,446.6498,2223.0
2024-07-02 15:15:00,449.86,449.86,449.8,449.8,393.0,446.62,446.62,446.5604,446.5604,393.0
2024-07-02 15:20:00,449.89,449.89,449.54,449.76,2473.0,446.6498,446.6498,446.3023,446.5207,2473.0
2024-07-02 15:25:00,449.8,449.88,449.55,449.55,1211.0,446.5604,446.6399,446.3122,446.3122,1211.0
2024-07-02 15:30:00,449.61,450.02,449.6,449.99,5183.0,446.3718,446.7788,446.3619,446.7491,5183.0
2024-07-02 15:35:00,449.97,450.07,449.81,450.0,3726.0,446.7292,446.8285,446.5704,446.759,3726.0
2024-07-02 15:40:00,449.97,450.28,449.96,450.11,6054.0,446.7292,447.037,446.7193,446.8682,6054.0
2024-07-02 15:45:00,450.11,450.5,449.97,450.23,8111.0,446.8682,447.2554,446.7292,446.9873,8111.0
2024-07-02 15:50:00,450.25,450.49,450.15,450.35,7768.0,447.0072,447.2455,446.9079,447.1065,7768.0
2024-07-02 15:55:00,450.26,450.77,450.19,450.72,37282.0,447.0171,447.5234,446.9476,447.4738,37282.0
2024-07-03 09:30:00,449.86,450.97,448.59,450.97,10715.0,446.62,447.722,445.3591,447.722,10715.0
2024-07-03 09:35:00,450.7,451.15,450.7,451.11,1155.0,447.4539,447.9007,447.4539,447.861,1155.0
2024-07-03 09:40:00,451.24,451.64,451.05,451.05,1857.0,447.9901,448.3872,447.8014,447.8014,1857.0
2024-07-03 09:45:00,450.94,450.96,450.35,450.61,1610.0,447.6922,447.7121,447.1065,447.3646,1610.0
2024-07-03 09:50:00,450.37,450.68,449.72,450.68,3302.0,447.1263,447.4341,446.481,447.4341,3302.0
2024-07-03 09:55:00,451.03,451.41,450.3,451.08,5318.0,447.7816,448.1588,447.0568,447.8312,5318.0
2024-07-03 10:00:00,450.82,450.82,449.64,450.4,2632.0,447.5731,447.5731,446.4016,447.1561,2632.0
2024-07-03 10:05:00,450.23,451.03,450.22,450.61,3872.0,446.9873,447.7816,446.9774,447.3646,3872.0
2024-07-03 10:10:00,450.98,451.01,450.59,450.73,1700.0,447.7319,447.7617,447.3447,447.4837,1700.0
2024-07-03 10:15:00,450.57,450.84,450.17,450.34,10674.0,447.3249,447.5929,446.9278,447.0965,10674.0
2024-07-03 10:20:00,450.26,450.26,449.49,449.96,5311.0,447.0171,447.0171,446.2527,446.7193,5311.0
2024-07-03 10:25:00,449.94,450.06,449.78,449.86,1000.0,446.6994,446.8186,446.5406,446.62,1000.0
2024-07-03 10:30:00,449.97,450.34,449.7,449.71,4714.0,446.7292,447.0965,446.4612,446.4711,4714.0
2024-07-03 10:35:00,449.76,449.99,449.4,449.73,1783.0,446.5207,446.7491,446.1633,446.4909,1783.0
2024-07-03 10:40:00,449.83,449.83,448.86,448.86,3198.0,446.5902,446.5902,445.6272,445.6272,3198.0
2024-07-03 10:45:00,448.89,449.32,448.65,449.15,5237.0,445.657,446.0839,445.4187,445.9151,5237.0
2024-07-03 10:50:00,449.38,450.19,449.37,450.0,4445.0,446.1435,446.9476,446.1335,446.759,4445.0
2024-07-03 10:55:00,449.87,449.88,449.07,449.19,4904.0,446.6299,446.6399,445.8357,445.9548,4904.0
2024-07-03 11:00:00,449.02,449.84,449.01,449.71,2888.0,445.786,446.6001,445.7761,446.4711,2888.0
2024-07-03 11:05:00,449.8,449.85,449.29,449.69,3045.0,446.5604,446.6101,446.0541,446.4512,3045.0
2024-07-03 11:10:00,449.66,450.04,449.59,450.01,2544.0,446.4214,446.7987,446.3519,446.7689,2544.0
2024-07-03 11:15:00,449.86,449.93,449.34,449.56,2443.0,446.62,446.6895,446.1037,446.3222,2443.0
2024-07-03 11:20:00,449.71,449.95,449.42,449.61,3737.0,446.4711,446.7093,446.1832,446.3718,3737.0
2024-07-03 11:25:00,449.52,449.52,449.01,449.02,4510.0,446.2824,446.2824,445.7761,445.786,4510.0
2024-07-03 11:30:00,448.97,449.55,448.82,449.53,5481.0,445.7364,446.3122,445.5875,446.2924,5481.0
2024-07-03 11:35:00,449.52,449.59,449.31,449.39,3581.0,446.2824,446.3519,446.074,446.1534,3581.0
2024-07-03 11:40:00,449.14,449.48,448.99,448.99,3552.0,445.9052,446.2427,445.7563,445.7563,3552.0
2024-07-03 11:45:00,448.99,449.35,448.92,449.33,1609.0,445.7563,446.1137,445.6868,446.0938,1609.0
2024-07-03 11:50:00,449.25,449.25,448.87,448.97,2154.0,446.0144,446.0144,445.6371,445.7364,2154.0
2024-07-03 11:55:00,448.8,449.14,448.57,449.06,3962.0,445.5676,445.9052,445.3393,445.8258,3962.0
2024-07-03 12:00:00,449.07,449.24,448.75,449.03,3626.0,445.8357,446.0045,445.518,445.796,3626.0
2024-07-03 12:05:00,449.23,449.61,449.19,449.46,2175.0,445.9945,446.3718,445.9548,446.2229,2175.0
2024-07-03 12:10:00,449.52,449.67,449.34,449.66,2638.0,446.2824,446.4314,446.1037,446.4214,2638.0
2024-07-03 12:15:00,449.73,450.26,449.72,450.02,1934.0,446.4909,447.0171,446.481,446.7788,1934.0
2024-07-03 12:20:00,450.02,450.02,449.55,449.68,1506.0,446.7788,446.7788,446.3122,446.4413,1506.0
2024-07-03 12:25:00,449.76,449.9,449.16,449.36,6735.0,446.5207,446.6597,445.925,446.1236,6735.0
2024-07-03 12:30:00,449.3,449.41,449.07,449.24,1942.0,446.064,446.1732,445.8357,446.0045,1942.0
2024-07-03 12:35:00,449.23,449.67,449.23,449.67,1406.0,445.9945,446.4314,445.9945,446.4314,1406.0
2024-07-03 12:40:00,449.55,449.65,449.32,449.6,2751.0,446.3122,446.4115,446.0839,446.3619,2751.0
2024-07-03 12:45:00,449.64,449.96,449.52,449.96,6437.0,446.4016,446.7193,446.2824,446.7193,6437.0
2024-07-03 12:50:00,450.02,450.42,449.73,449.73,6213.0,446.7788,447.176,446.4909,446.4909,6213.0
2024-07-03 12:55:00,449.73,449.89,448.89,449.45,20469.0,446.4909,446.6498,445.657,446.213,20469.0
2024-07-05 09:30:00,451.37,451.98,449.0,449.03,20414.0,448.1191,448.7247,445.7662,445.796,20414.0
2024-07-05 09:35:00,449.12,450.02,449.08,449.22,2062.0,445.8853,446.7788,445.8456,445.9846,2062.0
2024-07-05 09:40:00,450.47,450.79,449.59,450.79,2431.0,447.2256,447.5433,446.3519,447.5433,2431.0
2024-07-05 09:45:00,450.0,450.36,448.69,449.13,1386.0,446.759,447.1164,445.4584,445.8953,1386.0
2024-07-05 09:50:00,449.51,449.9,449.51,449.9,893.0,446.2725,446.6597,446.2725,446.6597,893.0
2024-07-05 09:55:00,449.83,449.85,448.8,449.65,2978.0,446.5902,446.6101,445.5676,446.4115,2978.0
2024-07-05 10:00:00,449.62,449.82,449.02,449.08,2519.0,446.3817,446.5803,445.786,445.8456,2519.0
2024-07-05 10:05:00,449.18,449.32,448.19,448.62,5979.0,445.9449,446.0839,444.962,445.3889,5979.0
2024-07-05 10:10:00,448.38,449.61,448.01,449.55,3403.0,445.1507,446.3718,444.7833,446.3122,3403.0
2024-07-05 10:15:00,449.48,449.99,449.39,449.59,4000.0,446.2427,446.7491,446.1534,446.3519,4000.0
2024-07-05 10:20:00,449.36,449.64,449.33,449.46,735.0,446.1236,446.4016,446.0938,446.2229,735.0
2024-07-05 10:25:00,449.75,449.98,449.41,449.48,1569.0,446.5108,446.7391,446.1732,446.2427,1569.0
2024-07-05 10:30:00,449.88,451.0,449.88,451.0,2743.0,446.6399,447.7518,446.6399,447.7518,2743.0
2024-07-05 10:35:00,450.54,450.74,450.47,450.68,1612.0,447.2951,447.4937,447.2256,447.4341,1612.0
2024-07-05 10:40:00,450.61,451.15,450.45,451.15,1440.0,447.3646,447.9007,447.2057,447.9007,1440.0
2024-07-05 10:45:00,451.34,451.7,451.12,451.69,1019.0,448.0893,448.4467,447.8709,448.4368,1019.0
2024-07-05 10:50:00,451.69,452.12,451.69,451.97,713.0,448.4368,448.8637,448.4368,448.7148,713.0
2024-07-05 10:55:00,451.99,451.99,451.26,451.26,1337.0,448.7347,448.7347,448.0099,448.0099,1337.0
2024-07-05 11:00:00,451.18,451.88,451.18,451.88,1575.0,447.9305,448.6254,447.9305,448.6254,1575.0
2024-07-05 11:05:00,451.95,452.18,451.94,452.03,724.0,448.6949,448.9233,448.685,448.7744,724.0
2024-07-05 11:10:00,451.95,452.04,451.66,451.66,1423.0,448.6949,448.7843,448.407,448.407,1423.0
2024-07-05 11:15:00,451.9,452.18,451.71,452.18,3046.0,448.6453,448.9233,448.4567,448.9233,3046.0
2024-07-05 11:20:00,452.19,452.19,451.61,451.91,2507.0,448.9332,448.9332,448.3574,448.6552,2507.0
2024-07-05 11:25:00,451.7,452.01,451.7,451.93,899.0,448.4467,448.7545,448.4467,448.6751,899.0
2024-07-05 11:30:00,451.83,451.83,451.41,451.41,925.0,448.5758,448.5758,448.1588,448.1588,925.0
2024-07-05 11:35:00,451.69,451.69,451.42,451.55,2098.0,448.4368,448.4368,448.1688,448.2978,2098.0
2024-07-05 11:40:00,451.49,452.2,451.48,452.0,2522.0,448.2383,448.9431,448.2283,448.7446,2522.0
2024-07-05 11:45:00,452.02,452.29,452.01,452.25,300.0,448.7644,449.0325,448.7545,448.9928,300.0
2024-07-05 11:50:00,452.07,452.46,452.07,452.09,2115.0,448.8141,449.2013,448.8141,448.8339,2115.0
2024-07-05 11:55:00,451.98,452.02,451.86,451.87,898.0,448.7247,448.7644,448.6056,448.6155,898.0
2024-07-05 12:00:00,452.16,452.16,451.33,451.92,14055.0,448.9034,448.9034,448.0794,448.6652,14055.0
2024-07-05 12:05:00,451.69,451.88,451.51,451.79,470.0,448.4368,448.6254,448.2581,448.5361,470.0
2024-07-05 12:10:00,452.04,452.37,451.82,452.37,860.0,448.7843,449.1119,448.5659,449.1119,860.0
2024-07-05 12:15:00,452.21,452.21,451.97,451.97,905.0,448.9531,448.9531,448.7148,448.7148,905.0
2024-07-05 12:20:00,452.04,452.57,452.03,452.54,4271.0,448.7843,449.3105,448.7744,449.2807,4271.0
2024-07-05 12:25:00,452.48,452.48,452.19,452.23,407.0,449.2211,449.2211,448.9332,448.9729,407.0
2024-07-05 12:30:00,452.14,452.37,452.12,452.37,1425.0,448.8836,449.1119,448.8637,449.1119,1425.0
2024-07-05 12:35:00,452.38,452.55,452.38,452.55,200.0,449.1218,449.2906,449.1218,449.2906,200.0
2024-07-05 12:40:00,452.56,452.76,452.56,452.76,1236.0,449.3006,449.4991,449.3006,449.4991,1236.0
2024-07-05 12:45:00,452.72,452.8,452.72,452.8,200.0,449.4594,449.5388,449.4594,449.5388,200.0
2024-07-05 12:50:00,452.91,453.11,452.87,453.02,900.0,449.648,449.8466,449.6083,449.7572,900.0
2024-07-05 12:55:00,453.02,453.02,453.02,453.02,0.0,449.7572,449.7572,449.7572,449.7572,0.0
2024-07-05 13:00:00,453.03,453.12,453.02,453.04,1349.0,449.7672,449.8565,449.7572,449.7771,1349.0
2024-07-05 13:05:00,453.13,453.42,453.13,453.42,1228.0,449.8664,450.1544,449.8664,450.1544,1228.0
2024-07-05 13:10:00,453.46,453.46,453.21,453.27,1000.0,450.1941,450.1941,449.9459,450.0054,1000.0
2024-07-05 13:15:00,453.15,453.15,453.15,453.15,100.0,449.8863,449.8863,449.8863,449.8863,100.0
2024-07-05 13:20:00,453.31,453.39,453.07,453.11,2029.0,450.0452,450.1246,449.8069,449.8466,2029.0
2024-07-05 13:25:00,453.11,453.11,452.71,452.71,4251.0,449.8466,449.8466,449.4495,449.4495,4251.0
2024-07-05 13:30:00,452.72,452.86,452.42,452.54,3004.0,449.4594,449.5984,449.1616,449.2807,3004.0
2024-07-05 13:35:00,452.54,452.9,452.47,452.87,5177.0,449.2807,449.6381,449.2112,449.6083,5177.0
2024-07-05 13:40:00,452.97,452.97,452.64,452.65,2857.0,449.7076,449.7076,449.38,449.3899,2857.0
2024-07-05 13:45:00,452.77,453.03,452.77,452.93,4808.0,449.509,449.7672,449.509,449.6679,4808.0
2024-07-05 13:50:00,452.92,452.92,452.82,452.85,300.0,449.658,449.658,449.5587,449.5885,300.0
2024-07-05 13:55:00,453.0,453.0,452.64,452.67,1805.0,449.7374,449.7374,449.38,449.4098,1805.0
2024-07-05 14:00:00,452.63,452.7,452.5,452.51,1300.0,449.37,449.4395,449.241,449.2509,1300.0
2024-07-05 14:05:00,452.53,452.61,452.32,452.41,3012.0,449.2708,449.3502,449.0623,449.1516,3012.0
2024-07-05 14:10:00,452.44,452.71,452.43,452.71,1069.0,449.1814,449.4495,449.1715,449.4495,1069.0
2024-07-05 14:15:00,452.72,452.95,452.64,452.81,1840.0,449.4594,449.6877,449.38,449.5488,1840.0
2024-07-05 14:20:00,452.91,453.02,452.9,452.93,1001.0,449.648,449.7572,449.6381,449.6679,1001.0
2024-07-05 14:25:00,452.91,452.99,452.87,452.99,1307.0,449.648,449.7275,449.6083,449.7275,1307.0
2024-07-05 14:30:00,452.99,453.29,452.92,453.29,2577.0,449.7275,450.0253,449.658,450.0253,2577.0
2024-07-05 14:35:00,453.44,453.49,453.44,453.49,204.0,450.1742,450.2239,450.1742,450.2239,204.0
2024-07-05 14:40:00,453.51,453.75,453.49,453.75,500.0,450.2437,450.482,450.2239,450.482,500.0
2024-07-05 14:45:00,453.81,453.99,453.8,453.99,617.0,450.5415,450.7203,450.5316,450.7203,617.0
2024-07-05 14:50:00,453.99,454.0,453.88,453.88,700.0,450.7203,450.7302,450.611,450.611,700.0
2024-07-05 14:55:00,453.75,453.85,453.63,453.85,1359.0,450.482,450.5813,450.3628,450.5813,1359.0
2024-07-05 15:00:00,453.87,454.03,453.86,453.98,1216.0,450.6011,450.76,450.5912,450.7103,1216.0
2024-07-05 15:05:00,453.96,454.05,453.7,454.02,3656.0,450.6905,450.7798,450.4323,450.75,3656.0
2024-07-05 15:10:00,454.02,454.02,453.74,453.82,1033.0,450.75,450.75,450.4721,450.5515,1033.0
2024-07-05 15:15:00,453.82,453.82,453.42,453.42,813.0,450.5515,450.5515,450.1544,450.1544,813.0
2024-07-05 15:20:00,453.42,453.51,453.29,453.3,1825.0,450.1544,450.2437,450.0253,450.0352,1825.0
2024-07-05 15:25:00,453.4,453.41,453.22,453.22,5425.0,450.1345,450.1444,449.9558,449.9558,5425.0
2024-07-05 15:30:00,453.13,453.6,453.13,453.51,4728.0,449.8664,450.3331,449.8664,450.2437,4728.0
2024-07-05 15:35:00,453.5,453.65,453.45,453.65,1951.0,450.2338,450.3827,450.1841,450.3827,1951.0
2024-07-05 15:40:00,453.56,453.58,453.17,453.31,3576.0,450.2933,450.3132,449.9062,450.0452,3576.0
2024-07-05 15:45:00,453.24,453.61,453.11,453.11,8273.0,449.9757,450.343,449.8466,449.8466,8273.0
2024-07-05 15:50:00,453.04,453.53,453.04,453.24,7034.0,449.7771,450.2636,449.7771,449.9757,7034.0
2024-07-05 15:55:00,453.17,453.38,452.73,453.16,30365.0,449.9062,450.1146,449.4693,449.8962,30365.0
2024-07-08 09:30:00,454.24,456.54,453.52,455.14,21353.0,450.9685,453.2519,450.2536,451.862,21353.0
2024-07-08 09:35:00,454.49,455.57,454.45,455.24,1121.0,451.2167,452.2889,451.1769,451.9612,1121.0
2024-07-08 09:40:00,455.44,455.7,454.93,455.04,658.0,452.1598,452.4179,451.6535,451.7627,658.0
2024-07-08 09:45:00,455.5,455.82,455.5,455.55,1090.0,452.2194,452.5371,452.2194,452.269,1090.0
2024-07-08 09:50:00,455.54,455.55,454.79,454.79,2048.0,452.2591,452.269,451.5145,451.5145,2048.0
2024-07-08 09:55:00,454.87,454.98,454.7,454.87,1225.0,451.5939,451.7031,451.4251,451.5939,1225.0
2024-07-08 10:00:00,454.86,455.09,454.47,454.54,1614.0,451.584,451.8123,451.1968,451.2663,1614.0
2024-07-08 10:05:00,454.44,454.78,454.28,454.67,2744.0,451.167,451.5046,451.0082,451.3954,2744.0
2024-07-08 10:10:00,454.68,455.73,454.68,455.4,6484.0,451.4053,452.4477,451.4053,452.1201,6484.0
2024-07-08 10:15:00,456.02,456.19,455.63,456.1,4944.0,452.7356,452.9044,452.3484,452.8151,4944.0
2024-07-08 10:20:00,455.75,455.9,454.75,455.27,9606.0,452.4676,452.6165,451.4748,451.991,9606.0
2024-07-08 10:25:00,455.13,456.03,455.01,455.85,2267.0,451.852,452.7456,451.7329,452.5669,2267.0
2024-07-08 10:30:00,455.85,456.56,455.73,456.55,1900.0,452.5669,453.2717,452.4477,453.2618,1900.0
2024-07-08 10:35:00,456.29,456.58,456.22,456.27,4021.0,453.0037,453.2916,452.9342,452.9838,4021.0
2024-07-08 10:40:00,456.27,456.35,455.77,455.92,4451.0,452.9838,453.0633,452.4874,452.6364,4451.0
2024-07-08 10:45:00,456.03,456.57,455.89,456.55,5214.0,452.7456,453.2817,452.6066,453.2618,5214.0
2024-07-08 10:50:00,456.55,456.67,455.85,455.85,5627.0,453.2618,453.381,452.5669,452.5669,5627.0
2024-07-08 10:55:00,456.14,456.24,456.05,456.24,1549.0,452.8548,452.954,452.7654,452.954,1549.0
2024-07-08 11:00:00,456.75,456.75,456.15,456.48,1542.0,453.4604,453.4604,452.8647,453.1923,1542.0
2024-07-08 11:05:00,456.58,456.86,456.43,456.75,3865.0,453.2916,453.5696,453.1427,453.4604,3865.0
2024-07-08 11:10:00,456.76,456.9,456.57,456.8,3132.0,453.4703,453.6093,453.2817,453.51,3132.0
2024-07-08 11:15:00,456.75,456.86,456.41,456.64,3657.0,453.4604,453.5696,453.1228,453.3512,3657.0
2024-07-08 11:20:00,456.51,456.79,456.4,456.54,3229.0,453.2221,453.5001,453.1129,453.2519,3229.0
2024-07-08 11:25:00,456.54,456.55,456.3,456.54,2552.0,453.2519,453.2618,453.0136,453.2519,2552.0
2024-07-08 11:30:00,456.37,456.37,455.99,456.19,1393.0,453.0831,453.0831,452.7058,452.9044,1393.0
2024-07-08 11:35:00,456.01,456.33,455.92,456.33,2653.0,452.7257,453.0434,452.6364,453.0434,2653.0
2024-07-08 11:40:00,456.35,456.42,455.91,456.42,4053.0,453.0633,453.1328,452.6264,453.1328,4053.0
2024-07-08 11:45:00,456.37,456.58,456.27,456.58,2473.0,453.0831,453.2916,452.9838,453.2916,2473.0
2024-07-08 11:50:00,456.47,456.47,456.15,456.42,5285.0,453.1824,453.1824,452.8647,453.1328,5285.0
2024-07-08 11:55:00,456.46,456.59,456.33,456.33,1807.0,453.1725,453.3015,453.0434,453.0434,1807.0
2024-07-08 12:00:00,456.48,456.48,455.98,456.27,3426.0,453.1923,453.1923,452.6959,452.9838,3426.0
2024-07-08 12:05:00,456.21,456.21,455.98,456.17,1256.0,452.9243,452.9243,452.6959,452.8846,1256.0
2024-07-08 12:10:00,456.13,456.13,456.03,456.03,829.0,452.8448,452.8448,452.7456,452.7456,829.0
2024-07-08 12:15:00,456.05,456.21,455.88,456.18,4845.0,452.7654,452.9243,452.5966,452.8945,4845.0
2024-07-08 12:20:00,456.21,456.3,456.21,456.25,601.0,452.9243,453.0136,452.9243,452.964,601.0
2024-07-08 12:25:00,456.27,456.33,456.1,456.14,1404.0,452.9838,453.0434,452.8151,452.8548,1404.0
2024-07-08 12:30:00,455.99,456.32,455.93,456.32,1587.0,452.7058,453.0335,452.6463,453.0335,1587.0
2024-07-08 12:35:00,456.31,456.35,456.23,456.24,400.0,453.0235,453.0633,452.9441,452.954,400.0
2024-07-08 12:40:00,456.06,456.12,456.02,456.02,1016.0,452.7753,452.8349,452.7356,452.7356,1016.0
2024-07-08 12:45:00,456.11,456.34,456.1,456.34,1076.0,452.825,453.0533,452.8151,453.0533,1076.0
2024-07-08 12:50:00,456.13,456.13,456.02,456.02,1517.0,452.8448,452.8448,452.7356,452.7356,1517.0
2024-07-08 12:55:00,456.02,456.02,455.76,455.76,905.0,452.7356,452.7356,452.4775,452.4775,905.0
2024-07-08 13:00:00,455.75,455.75,455.61,455.66,1434.0,452.4676,452.4676,452.3286,452.3782,1434.0
2024-07-08 13:05:00,455.66,456.07,455.66,455.99,3421.0,452.3782,452.7853,452.3782,452.7058,3421.0
2024-07-08 13:10:00,456.0,456.21,456.0,456.19,400.0,452.7158,452.9243,452.7158,452.9044,400.0
2024-07-08 13:15:00,456.39,456.39,456.15,456.28,520.0,453.103,453.103,452.8647,452.9938,520.0
2024-07-08 13:20:00,456.4,456.4,456.4,456.4,100.0,453.1129,453.1129,453.1129,453.1129,100.0
2024-07-08 13:25:00,456.38,456.38,456.17,456.17,900.0,453.093,453.093,452.8846,452.8846,900.0
2024-07-08 13:30:00,456.37,456.37,456.37,456.37,111.0,453.0831,453.0831,453.0831,453.0831,111.0
2024-07-08 13:35:00,456.45,456.52,456.38,456.45,1932.0,453.1625,453.232,453.093,453.1625,1932.0
2024-07-08 13:40:00,456.44,456.44,456.42,456.42,200.0,453.1526,453.1526,453.1328,453.1328,200.0
2024-07-08 13:45:00,456.43,456.43,455.97,455.97,2338.0,453.1427,453.1427,452.686,452.686,2338.0
2024-07-08 13:50:00,456.1,456.17,456.04,456.15,1834.0,452.8151,452.8846,452.7555,452.8647,1834.0
2024-07-08 13:55:00,456.15,456.23,456.14,456.23,202.0,452.8647,452.9441,452.8548,452.9441,202.0
2024-07-08 14:00:00,456.26,456.38,455.97,456.06,2001.0,452.9739,453.093,452.686,452.7753,2001.0
2024-07-08 14:05:00,456.23,456.24,456.23,456.23,412.0,452.9441,452.954,452.9441,452.9441,412.0
2024-07-08 14:10:00,456.14,456.24,456.14,456.18,998.0,452.8548,452.954,452.8548,452.8945,998.0
2024-07-08 14:15:00,456.3,456.36,456.26,456.3,1010.0,453.0136,453.0732,452.9739,453.0136,1010.0
2024-07-08 14:20:00,456.25,456.66,456.24,456.56,1844.0,452.964,453.371,452.954,453.2717,1844.0
2024-07-08 14:25:00,456.58,456.62,456.55,456.59,1000.0,453.2916,453.3313,453.2618,453.3015,1000.0
2024-07-08 14:30:00,456.48,456.49,456.38,456.41,1209.0,453.1923,453.2022,453.093,453.1228,1209.0
2024-07-08 14:35:00,456.38,456.54,456.38,456.54,500.0,453.093,453.2519,453.093,453.2519,500.0
2024-07-08 14:40:00,456.6,456.6,456.36,456.36,1900.0,453.3115,453.3115,453.0732,453.0732,1900.0
2024-07-08 14:45:00,456.39,456.46,456.25,456.38,1815.0,453.103,453.1725,452.964,453.093,1815.0
2024-07-08 14:50:00,456.54,456.54,456.49,456.53,823.0,453.2519,453.2519,453.2022,453.242,823.0
2024-07-08 14:55:00,456.57,456.57,456.41,456.46,805.0,453.2817,453.2817,453.1228,453.1725,805.0
2024-07-08 15:00:00,456.45,456.53,456.34,456.47,3290.0,453.1625,453.242,453.0533,453.1824,3290.0
2024-07-08 15:05:00,456.48,456.64,456.47,456.64,2500.0,453.1923,453.3512,453.1824,453.3512,2500.0
2024-07-08 15:10:00,456.63,456.95,456.6,456.92,10546.0,453.3412,453.6589,453.3115,453.6291,10546.0
2024-07-08 15:15:00,456.73,456.83,456.7,456.73,3206.0,453.4405,453.5398,453.4107,453.4405,3206.0
2024-07-08 15:20:00,456.7,456.77,456.38,456.51,2354.0,453.4107,453.4802,453.093,453.2221,2354.0
2024-07-08 15:25:00,456.55,456.82,456.54,456.78,5470.0,453.2618,453.5299,453.2519,453.4902,5470.0
2024-07-08 15:30:00,456.71,457.05,456.69,456.85,6122.0,453.4207,453.7582,453.4008,453.5597,6122.0
2024-07-08 15:35:00,456.86,457.06,456.77,456.81,2565.0,453.5696,453.7681,453.4802,453.5199,2565.0
2024-07-08 15:40:00,456.81,456.88,456.73,456.76,6285.0,453.5199,453.5894,453.4405,453.4703,6285.0
2024-07-08 15:45:00,456.71,456.77,456.1,456.38,14601.0,453.4207,453.4802,452.8151,453.093,14601.0
2024-07-08 15:50:00,456.34,456.39,456.19,456.28,9800.0,453.0533,453.103,452.9044,452.9938,9800.0
2024-07-08 15:55:00,456.28,456.47,455.78,456.01,52783.0,452.9938,453.1824,452.4974,452.7257,52783.0
2024-07-09 09:30:00,458.77,459.75,457.55,459.3,18090.0,455.4658,456.4388,454.2546,455.992,18090.0
2024-07-09 09:35:00,459.13,460.95,459.12,460.89,7009.0,455.8232,457.6301,455.8133,457.5706,7009.0
2024-07-09 09:40:00,460.88,461.0,459.9,459.91,4330.0,457.5606,457.6798,456.5877,456.5976,4330.0
2024-07-09 09:45:00,460.14,460.62,460.01,460.13,3709.0,456.826,457.3025,456.6969,456.816,3709.0
2024-07-09 09:50:00,459.96,460.28,459.56,460.28,2150.0,456.6473,456.965,456.2501,456.965,2150.0
2024-07-09 09:55:00,460.0,460.39,459.64,459.72,5467.0,456.687,457.0742,456.3296,456.409,5467.0
2024-07-09 10:00:00,459.76,459.86,459.07,459.1,2249.0,456.4487,456.548,455.7637,455.7934,2249.0
2024-07-09 10:05:00,459.04,459.22,458.71,458.84,4550.0,455.7339,455.9126,455.4063,455.5353,4550.0
2024-07-09 10:10:00,458.99,458.99,458.77,458.78,4479.0,455.6842,455.6842,455.4658,455.4758,4479.0
2024-07-09 10:15:00,458.5,458.5,458.13,458.18,1772.0,455.1978,455.1978,454.8304,454.8801,1772.0
2024-07-09 10:20:00,458.18,458.59,457.92,458.13,2260.0,454.8801,455.2871,454.6219,454.8304,2260.0
2024-07-09 10:25:00,458.19,458.72,458.19,458.72,4766.0,454.89,455.4162,454.89,455.4162,4766.0
2024-07-09 10:30:00,458.72,458.72,457.79,457.8,4330.0,455.4162,455.4162,454.4929,454.5028,4330.0
2024-07-09 10:35:00,458.0,458.0,457.28,457.43,6736.0,454.7014,454.7014,453.9866,454.1355,6736.0
2024-07-09 10:40:00,457.29,457.97,457.22,457.85,8578.0,453.9965,454.6716,453.927,454.5525,8578.0
2024-07-09 10:45:00,458.05,458.11,457.83,458.11,1426.0,454.751,454.8106,454.5326,454.8106,1426.0
2024-07-09 10:50:00,458.02,458.15,457.59,457.59,1100.0,454.7212,454.8503,454.2943,454.2943,1100.0
2024-07-09 10:55:00,457.47,457.62,456.84,457.29,33877.0,454.1752,454.3241,453.5497,453.9965,33877.0
2024-07-09 11:00:00,457.3,458.1,457.29,457.82,3993.0,454.0064,454.8007,453.9965,454.5227,3993.0
2024-07-09 11:05:00,457.58,457.76,457.25,457.76,1000.0,454.2844,454.4631,453.9568,454.4631,1000.0
2024-07-09 11:10:00,457.71,458.15,457.71,458.06,1202.0,454.4135,454.8503,454.4135,454.7609,1202.0
2024-07-09 11:15:00,458.25,458.43,458.0,458.0,1202.0,454.9496,455.1283,454.7014,454.7014,1202.0
2024-07-09 11:20:00,458.14,458.14,457.35,457.35,400.0,454.8404,454.8404,454.0561,454.0561,400.0
2024-07-09 11:25:00,457.34,457.88,457.34,457.88,1694.0,454.0461,454.5822,454.0461,454.5822,1694.0
2024-07-09 11:30:00,457.95,458.13,457.86,458.01,1787.0,454.6517,454.8304,454.5624,454.7113,1787.0
2024-07-09 11:35:00,457.96,458.11,457.96,458.11,1287.0,454.6617,454.8106,454.6617,454.8106,1287.0
2024-07-09 11:40:00,458.1,458.67,457.99,458.67,2766.0,454.8007,455.3665,454.6914,455.3665,2766.0
2024-07-09 11:45:00,458.66,458.8,458.66,458.69,882.0,455.3566,455.4956,455.3566,455.3864,882.0
2024-07-09 11:50:00,458.83,458.88,458.55,458.86,4618.0,455.5254,455.575,455.2474,455.5552,4618.0
2024-07-09 11:55:00,459.05,459.05,458.58,458.76,567.0,455.7438,455.7438,455.2772,455.4559,567.0
2024-07-09 12:00:00,458.81,459.38,458.81,458.92,2689.0,455.5055,456.0714,455.5055,455.6147,2689.0
2024-07-09 12:05:00,458.9,459.01,458.78,458.98,2312.0,455.5949,455.7041,455.4758,455.6743,2312.0
2024-07-09 12:10:00,459.06,459.07,459.02,459.03,1151.0,455.7537,455.7637,455.714,455.724,1151.0
2024-07-09 12:15:00,459.14,459.19,459.14,459.19,302.0,455.8332,455.8828,455.8332,455.8828,302.0
2024-07-09 12:20:00,459.02,459.02,459.01,459.02,220.0,455.714,455.714,455.7041,455.714,220.0
2024-07-09 12:25:00,459.02,459.29,458.96,458.97,3318.0,455.714,455.9821,455.6545,455.6644,3318.0
2024-07-09 12:30:00,459.21,459.85,459.08,459.6,12402.0,455.9027,456.538,455.7736,456.2898,12402.0
2024-07-09 12:35:00,459.61,460.0,459.33,459.87,15016.0,456.2998,456.687,456.0218,456.5579,15016.0
2024-07-09 12:40:00,459.86,460.35,459.78,460.35,6514.0,456.548,457.0344,456.4686,457.0344,6514.0
2024-07-09 12:45:00,460.35,460.66,460.28,460.58,2858.0,457.0344,457.3422,456.965,457.2628,2858.0
2024-07-09 12:50:00,460.63,460.63,460.49,460.5,2265.0,457.3124,457.3124,457.1734,457.1834,2265.0
2024-07-09 12:55:00,460.5,460.5,460.0,460.0,1909.0,457.1834,457.1834,456.687,456.687,1909.0
2024-07-09 13:00:00,460.05,461.18,460.05,461.13,3586.0,456.7366,457.8585,456.7366,457.8088,3586.0
2024-07-09 13:05:00,461.01,461.2,460.9,461.16,1699.0,457.6897,457.8783,457.5805,457.8386,1699.0
2024-07-09 13:10:00,461.37,461.38,461.17,461.28,2887.0,458.0471,458.057,457.8485,457.9577,2887.0
2024-07-09 13:15:00,461.14,461.16,460.56,460.56,1915.0,457.8188,457.8386,457.2429,457.2429,1915.0
2024-07-09 13:20:00,460.37,460.79,460.37,460.79,563.0,457.0543,457.4713,457.0543,457.4713,563.0
2024-07-09 13:25:00,460.34,460.56,460.34,460.56,1086.0,457.0245,457.2429,457.0245,457.2429,1086.0
2024-07-09 13:30:00,460.41,460.49,460.05,460.18,5150.0,457.094,457.1734,456.7366,456.8657,5150.0
2024-07-09 13:35:00,460.07,460.35,460.07,460.19,5118.0,456.7565,457.0344,456.7565,456.8756,5118.0
2024-07-09 13:40:00,460.19,460.45,460.18,460.31,6698.0,456.8756,457.1337,456.8657,456.9947,6698.0
2024-07-09 13:45:00,460.4,460.4,460.21,460.34,2618.0,457.0841,457.0841,456.8955,457.0245,2618.0
2024-07-09 13:50:00,460.34,460.43,459.98,459.99,3938.0,457.0245,457.1139,456.6671,456.677,3938.0
2024-07-09 13:55:00,459.99,460.12,459.94,460.12,4764.0,456.677,456.8061,456.6274,456.8061,4764.0
2024-07-09 14:00:00,460.01,460.01,459.89,459.96,4050.0,456.6969,456.6969,456.5778,456.6473,4050.0
2024-07-09 14:05:00,460.03,460.33,459.82,460.28,2607.0,456.7168,457.0146,456.5083,456.965,2607.0
2024-07-09 14:10:00,460.19,460.22,460.11,460.11,1760.0,456.8756,456.9054,456.7962,456.7962,1760.0
2024-07-09 14:15:00,460.21,460.38,460.16,460.26,10434.0,456.8955,457.0642,456.8458,456.9451,10434.0
2024-07-09 14:20:00,460.37,460.58,460.31,460.31,3459.0,457.0543,457.2628,456.9947,456.9947,3459.0
2024-07-09 14:25:00,460.15,460.57,460.0,460.35,2231.0,456.8359,457.2529,456.687,457.0344,2231.0
2024-07-09 14:30:00,460.27,460.48,460.2,460.48,1245.0,456.955,457.1635,456.8855,457.1635,1245.0
2024-07-09 14:35:00,460.45,460.8,460.43,460.8,2778.0,457.1337,457.4812,457.1139,457.4812,2778.0
2024-07-09 14:40:00,460.8,460.94,460.51,460.68,3188.0,457.4812,457.6202,457.1933,457.3621,3188.0
2024-07-09 14:45:00,460.66,460.67,460.52,460.52,1139.0,457.3422,457.3521,457.2032,457.2032,1139.0
2024-07-09 14:50:00,460.4,460.54,460.18,460.54,1702.0,457.0841,457.2231,456.8657,457.2231,1702.0
2024-07-09 14:55:00,460.42,460.59,460.26,460.29,1302.0,457.1039,457.2727,456.9451,456.9749,1302.0
2024-07-09 15:00:00,460.32,460.32,459.99,460.07,2664.0,457.0047,457.0047,456.677,456.7565,2664.0
2024-07-09 15:05:00,460.0,460.19,459.87,459.88,13179.0,456.687,456.8756,456.5579,456.5678,13179.0
2024-07-09 15:10:00,459.84,460.03,459.67,459.93,2373.0,456.5281,456.7168,456.3593,456.6175,2373.0
2024-07-09 15:15:00,459.87,459.87,459.47,459.59,3111.0,456.5579,456.5579,456.1608,456.2799,3111.0
2024-07-09 15:20:00,459.71,459.81,459.63,459.64,1268.0,456.3991,456.4983,456.3196,456.3296,1268.0
2024-07-09 15:25:00,459.63,459.79,459.6,459.78,2383.0,456.3196,456.4785,456.2898,456.4686,2383.0
2024-07-09 15:30:00,459.74,459.84,459.7,459.77,3085.0,456.4288,456.5281,456.3891,456.4586,3085.0
2024-07-09 15:35:00,459.73,459.95,459.42,459.42,6646.0,456.4189,456.6373,456.1111,456.1111,6646.0
2024-07-09 15:40:00,459.5,459.5,459.4,459.4,765.0,456.1906,456.1906,456.0913,456.0913,765.0
2024-07-09 15:45:00,459.4,459.76,459.38,459.76,5120.0,456.0913,456.4487,456.0714,456.4487,5120.0
2024-07-09 15:50:00,459.8,459.96,459.75,459.83,3875.0,456.4884,456.6473,456.4388,456.5182,3875.0
2024-07-09 15:55:00,459.86,460.77,459.77,460.24,31573.0,456.548,457.4514,456.4586,456.9252,31573.0
2024-07-10 09:30:00,461.35,461.35,458.98,459.58,18597.0,458.0272,458.0272,455.6743,456.27,18597.0
2024-07-10 09:35:00,459.17,459.17,458.84,458.84,532.0,455.8629,455.8629,455.5353,455.5353,532.0
2024-07-10 09:40:00,458.9,459.74,458.9,459.74,670.0,455.5949,456.4288,455.5949,456.4288,670.0
2024-07-10 09:45:00,459.41,459.75,459.4,459.67,1420.0,456.1012,456.4388,456.0913,456.3593,1420.0
2024-07-10 09:50:00,459.49,459.88,459.33,459.34,5501.0,456.1806,456.5678,456.0218,456.0317,5501.0
2024-07-10 09:55:00,459.71,459.94,459.53,459.93,3910.0,456.3991,456.6274,456.2204,456.6175,3910.0
2024-07-10 10:00:00,459.69,459.81,459.1,459.6,14992.0,456.3792,456.4983,455.7934,456.2898,14992.0
2024-07-10 10:05:00,459.71,459.78,459.19,459.55,3601.0,456.3991,456.4686,455.8828,456.2402,3601.0
2024-07-10 10:10:00,459.21,459.72,458.86,459.35,5757.0,455.9027,456.409,455.5552,456.0416,5757.0
2024-07-10 10:15:00,459.09,459.52,458.4,459.36,20711.0,455.7835,456.2104,455.0985,456.0516,20711.0
2024-07-10 10:20:00,459.06,459.35,458.77,458.93,13067.0,455.7537,456.0416,455.4658,455.6247,13067.0
2024-07-10 10:25:00,458.97,459.16,458.92,459.16,1489.0,455.6644,455.853,455.6147,455.853,1489.0
2024-07-10 10:30:00,459.25,459.75,459.24,459.74,1720.0,455.9424,456.4388,455.9324,456.4288,1720.0
2024-07-10 10:35:00,459.94,460.08,459.8,459.92,1338.0,456.6274,456.7664,456.4884,456.6075,1338.0
2024-07-10 10:40:00,459.76,460.14,459.74,459.77,3267.0,456.4487,456.826,456.4288,456.4586,3267.0
2024-07-10 10:45:00,459.86,460.23,459.74,459.81,2356.0,456.548,456.9153,456.4288,456.4983,2356.0
2024-07-10 10:50:00,459.96,459.96,459.67,459.67,200.0,456.6473,456.6473,456.3593,456.3593,200.0
2024-07-10 10:55:00,459.77,460.78,459.68,460.52,4653.0,456.4586,457.4613,456.3693,457.2032,4653.0
2024-07-10 11:00:00,460.52,460.79,460.33,460.79,2510.0,457.2032,457.4713,457.0146,457.4713,2510.0
2024-07-10 11:05:00,460.9,461.13,460.82,460.94,3186.0,457.5805,457.8088,457.5011,457.6202,3186.0
2024-07-10 11:10:00,461.04,461.08,460.66,461.03,3904.0,457.7195,457.7592,457.3422,457.7095,3904.0
2024-07-10 11:15:00,460.84,461.14,460.84,461.02,2696.0,457.5209,457.8188,457.5209,457.6996,2696.0
2024-07-10 11:20:00,461.05,461.05,460.89,461.02,1461.0,457.7294,457.7294,457.5706,457.6996,1461.0
2024-07-10 11:25:00,461.0,461.01,460.88,460.98,3544.0,457.6798,457.6897,457.5606,457.6599,3544.0
2024-07-10 11:30:00,460.98,461.13,460.95,460.98,7470.0,457.6599,457.8088,457.6301,457.6599,7470.0
2024-07-10 11:35:00,460.98,460.98,460.57,460.86,5842.0,457.6599,457.6599,457.2529,457.5408,5842.0
2024-07-10 11:40:00,460.81,461.02,460.59,461.02,2174.0,457.4911,457.6996,457.2727,457.6996,2174.0
2024-07-10 11:45:00,461.01,461.37,460.81,460.97,3463.0,457.6897,458.0471,457.4911,457.65,3463.0
2024-07-10 11:50:00,460.97,461.04,460.82,460.99,2328.0,457.65,457.7195,457.5011,457.6698,2328.0
2024-07-10 11:55:00,460.98,461.25,460.98,461.25,2500.0,457.6599,457.928,457.6599,457.928,2500.0
2024-07-10 12:00:00,461.25,461.57,461.11,461.56,3919.0,457.928,458.2457,457.789,458.2357,3919.0
2024-07-10 12:05:00,461.47,461.47,460.96,460.97,12743.0,458.1464,458.1464,457.6401,457.65,12743.0
2024-07-10 12:10:00,460.87,461.22,460.86,461.21,2074.0,457.5507,457.8982,457.5408,457.8883,2074.0
2024-07-10 12:15:00,461.21,461.36,461.17,461.33,2123.0,457.8883,458.0372,457.8485,458.0074,2123.0
2024-07-10 12:20:00,461.18,461.61,460.98,461.21,9534.0,457.8585,458.2854,457.6599,457.8883,9534.0
2024-07-10 12:25:00,461.0,461.07,460.86,460.89,2080.0,457.6798,457.7493,457.5408,457.5706,2080.0
2024-07-10 12:30:00,460.91,460.91,460.72,460.79,3165.0,457.5904,457.5904,457.4018,457.4713,3165.0
2024-07-10 12:35:00,460.77,461.23,460.73,461.14,4357.0,457.4514,457.9081,457.4117,457.8188,4357.0
2024-07-10 12:40:00,461.14,461.43,461.03,461.43,3669.0,457.8188,458.1067,457.7095,458.1067,3669.0
2024-07-10 12:45:00,461.49,461.71,461.48,461.71,713.0,458.1662,458.3847,458.1563,458.3847,713.0
2024-07-10 12:50:00,461.42,461.52,461.38,461.5,1361.0,458.0967,458.196,458.057,458.1762,1361.0
2024-07-10 12:55:00,461.35,461.63,461.35,461.63,1210.0,458.0272,458.3052,458.0272,458.3052,1210.0
2024-07-10 13:00:00,461.63,461.78,461.62,461.63,1208.0,458.3052,458.4541,458.2953,458.3052,1208.0
2024-07-10 13:05:00,461.73,461.85,461.64,461.7,1200.0,458.4045,458.5236,458.3152,458.3747,1200.0
2024-07-10 13:10:00,461.72,462.27,461.72,462.27,4716.0,458.3946,458.9406,458.3946,458.9406,4716.0
2024-07-10 13:15:00,462.28,462.59,462.28,462.34,1678.0,458.9505,459.2583,458.9505,459.0101,1678.0
2024-07-10 13:20:00,462.4,462.87,462.4,462.68,2123.0,459.0697,459.5363,459.0697,459.3477,2123.0
2024-07-10 13:25:00,462.61,462.74,462.58,462.66,1060.0,459.2782,459.4072,459.2484,459.3278,1060.0
2024-07-10 13:30:00,462.64,462.69,462.09,462.5,11583.0,459.308,459.3576,458.7619,459.169,11583.0
2024-07-10 13:35:00,462.53,462.53,462.4,462.46,2332.0,459.1987,459.1987,459.0697,459.1292,2332.0
2024-07-10 13:40:00,462.58,462.62,462.58,462.62,300.0,459.2484,459.2881,459.2484,459.2881,300.0
2024-07-10 13:45:00,462.63,462.86,462.62,462.68,2754.0,459.298,459.5264,459.2881,459.3477,2754.0
2024-07-10 13:50:00,462.6,462.76,462.42,462.6,1591.0,459.2682,459.4271,459.0895,459.2682,1591.0
2024-07-10 13:55:00,462.6,463.01,462.59,462.97,1324.0,459.2682,459.6753,459.2583,459.6356,1324.0
2024-07-10 14:00:00,462.84,462.91,462.83,462.91,200.0,459.5065,459.576,459.4966,459.576,200.0
2024-07-10 14:05:00,462.72,462.92,462.71,462.92,500.0,459.3874,459.5859,459.3774,459.5859,500.0
2024-07-10 14:10:00,462.81,462.97,462.8,462.89,2569.0,459.4767,459.6356,459.4668,459.5562,2569.0
2024-07-10 14:15:00,462.82,463.24,462.82,463.15,6682.0,459.4867,459.9036,459.4867,459.8143,6682.0
2024-07-10 14:20:00,463.11,463.18,463.0,463.0,1484.0,459.7746,459.8441,459.6654,459.6654,1484.0
2024-07-10 14:25:00,463.07,463.17,462.91,462.97,3110.0,459.7349,459.8341,459.576,459.6356,3110.0
2024-07-10 14:30:00,462.97,463.16,462.97,463.09,1207.0,459.6356,459.8242,459.6356,459.7547,1207.0
2024-07-10 14:35:00,463.1,463.1,462.95,463.08,2738.0,459.7646,459.7646,459.6157,459.7448,2738.0
2024-07-10 14:40:00,463.0,463.17,462.97,463.0,700.0,459.6654,459.8341,459.6356,459.6654,700.0
2024-07-10 14:45:00,463.05,463.46,463.04,463.15,2277.0,459.715,460.122,459.7051,459.8143,2277.0
2024-07-10 14:50:00,463.18,463.33,463.18,463.33,200.0,459.8441,459.993,459.8441,459.993,200.0
2024-07-10 14:55:00,463.35,463.82,463.34,463.82,2024.0,460.0128,460.4795,460.0029,460.4795,2024.0
2024-07-10 15:00:00,463.8,464.09,463.62,464.05,13491.0,460.4596,460.7475,460.2809,460.7078,13491.0
2024-07-10 15:05:00,464.05,464.31,463.92,464.31,5529.0,460.7078,460.9659,460.5787,460.9659,5529.0
2024-07-10 15:10:00,464.21,464.21,463.98,464.15,1891.0,460.8666,460.8666,460.6383,460.8071,1891.0
2024-07-10 15:15:00,464.14,464.19,464.06,464.19,1058.0,460.7971,460.8468,460.7177,460.8468,1058.0
2024-07-10 15:20:00,464.13,464.48,464.09,464.48,1869.0,460.7872,461.1347,460.7475,461.1347,1869.0
2024-07-10 15:25:00,464.34,464.35,464.13,464.16,3270.0,460.9957,461.0056,460.7872,460.817,3270.0
2024-07-10 15:30:00,464.08,464.69,463.97,464.47,10967.0,460.7376,461.3432,460.6284,461.1248,10967.0
2024-07-10 15:35:00,464.54,464.77,464.54,464.68,2489.0,461.1943,461.4226,461.1943,461.3333,2489.0
2024-07-10 15:40:00,464.67,465.0,464.02,464.02,45743.0,461.3233,461.651,460.678,460.678,45743.0
2024-07-10 15:45:00,464.07,464.79,463.99,464.56,8614.0,460.7277,461.4425,460.6482,461.2141,8614.0
2024-07-10 15:50:00,464.43,465.0,464.43,464.79,10106.0,461.0851,461.651,461.0851,461.4425,10106.0
2024-07-10 15:55:00,464.9,466.06,464.86,466.0,67847.0,461.5517,462.7033,461.512,462.6438,67847.0
2024-07-11 09:30:00,466.88,469.31,466.88,468.29,17196.0,463.5174,465.9299,463.5174,464.9173,17196.0
2024-07-11 09:35:00,467.44,468.92,467.44,468.52,3910.0,464.0734,465.5427,464.0734,465.1456,3910.0
2024-07-11 09:40:00,469.04,469.28,468.61,469.01,3051.0,465.6619,465.9001,465.235,465.6321,3051.0
2024-07-11 09:45:00,468.99,469.3,468.51,469.3,3074.0,465.6122,465.92,465.1357,465.92,3074.0
2024-07-11 09:50:00,469.17,469.89,469.16,469.89,4943.0,465.7909,466.5057,465.781,466.5057,4943.0
2024-07-11 09:55:00,469.83,469.86,468.73,468.91,4800.0,466.4462,466.476,465.3541,465.5328,4800.0
2024-07-11 10:00:00,469.07,469.9,468.46,469.9,6089.0,465.6916,466.5157,465.086,466.5157,6089.0
2024-07-11 10:05:00,469.9,470.26,469.83,469.87,1098.0,466.5157,466.8731,466.4462,466.4859,1098.0
2024-07-11 10:10:00,469.88,470.53,469.59,469.84,9106.0,466.4958,467.1411,466.2079,466.4561,9106.0
2024-07-11 10:15:00,469.74,470.31,469.37,469.83,6900.0,466.3568,466.9227,465.9895,466.4462,6900.0
2024-07-11 10:20:00,469.56,470.37,469.0,470.07,13828.0,466.1781,466.9823,465.6221,466.6844,13828.0
2024-07-11 10:25:00,469.95,471.0,469.49,470.49,10056.0,466.5653,467.6077,466.1086,467.1014,10056.0
2024-07-11 10:30:00,470.37,470.77,469.98,469.98,4434.0,466.9823,467.3794,466.5951,466.5951,4434.0
2024-07-11 10:35:00,470.28,470.35,469.79,469.87,11943.0,466.8929,466.9624,466.4065,466.4859,11943.0
2024-07-11 10:40:00,469.87,470.22,469.86,470.05,19816.0,466.4859,466.8334,466.476,466.6646,19816.0
2024-07-11 10:45:00,470.13,470.47,469.84,469.98,11697.0,466.744,467.0816,466.4561,466.5951,11697.0
2024-07-11 10:50:00,469.83,470.03,469.6,469.69,8692.0,466.4462,466.6447,466.2178,466.3072,8692.0
2024-07-11 10:55:00,469.63,469.63,468.85,469.13,9994.0,466.2476,466.2476,465.4732,465.7512,9994.0
2024-07-11 11:00:00,469.01,469.95,469.01,469.95,4688.0,465.6321,466.5653,465.6321,466.5653,4688.0
2024-07-11 11:05:00,469.77,470.37,469.69,470.37,1581.0,466.3866,466.9823,466.3072,466.9823,1581.0
2024-07-11 11:10:00,470.77,470.77,470.31,470.54,2600.0,467.3794,467.3794,466.9227,467.1511,2600.0
2024-07-11 11:15:00,470.54,470.84,469.84,469.84,11390.0,467.1511,467.4489,466.4561,466.4561,11390.0
2024-07-11 11:20:00,469.83,470.41,469.59,470.41,11123.0,466.4462,467.022,466.2079,467.022,11123.0
2024-07-11 11:25:00,470.43,470.66,470.39,470.39,2190.0,467.0418,467.2702,467.0021,467.0021,2190.0
2024-07-11 11:30:00,470.42,470.7,470.4,470.57,3363.0,467.0319,467.3099,467.0121,467.1808,3363.0
2024-07-11 11:35:00,470.3,470.63,470.3,470.49,1596.0,466.9128,467.2404,466.9128,467.1014,1596.0
2024-07-11 11:40:00,470.65,470.66,470.29,470.43,7572.0,467.2603,467.2702,466.9029,467.0418,7572.0
2024-07-11 11:45:00,470.42,470.55,470.07,470.1,7622.0,467.0319,467.161,466.6844,466.7142,7622.0
2024-07-11 11:50:00,470.11,470.34,469.93,470.16,2345.0,466.7242,466.9525,466.5454,466.7738,2345.0
2024-07-11 11:55:00,470.16,470.3,470.03,470.17,6822.0,466.7738,466.9128,466.6447,466.7837,6822.0
2024-07-11 12:00:00,470.17,470.17,469.49,469.53,19346.0,466.7837,466.7837,466.1086,466.1483,19346.0
2024-07-11 12:05:00,469.53,469.9,469.36,469.9,8557.0,466.1483,466.5157,465.9796,466.5157,8557.0
2024-07-11 12:10:00,469.92,469.98,469.68,469.93,6545.0,466.5355,466.5951,466.2972,466.5454,6545.0
2024-07-11 12:15:00,470.05,470.11,469.6,469.62,13613.0,466.6646,466.7242,466.2178,466.2377,13613.0
2024-07-11 12:20:00,469.62,469.62,469.42,469.44,9035.0,466.2377,466.2377,466.0391,466.059,9035.0
2024-07-11 12:25:00,469.6,469.6,469.4,469.56,3865.0,466.2178,466.2178,466.0193,466.1781,3865.0
2024-07-11 12:30:00,469.42,469.78,469.42,469.65,2173.0,466.0391,466.3965,466.0391,466.2675,2173.0
2024-07-11 12:35:00,469.63,469.89,469.43,469.84,15201.0,466.2476,466.5057,466.049,466.4561,15201.0
2024-07-11 12:40:00,469.84,469.99,469.69,469.93,3178.0,466.4561,466.605,466.3072,466.5454,3178.0
2024-07-11 12:45:00,469.93,470.1,469.64,469.64,3362.0,466.5454,466.7142,466.2575,466.2575,3362.0
2024-07-11 12:50:00,469.75,469.75,468.86,468.93,10008.0,466.3667,466.3667,465.4832,465.5527,10008.0
2024-07-11 12:55:00,468.92,469.23,468.92,469.09,4828.0,465.5427,465.8505,465.5427,465.7115,4828.0
2024-07-11 13:00:00,469.09,469.47,468.98,469.24,4047.0,465.7115,466.0888,465.6023,465.8604,4047.0
2024-07-11 13:05:00,469.22,469.89,469.2,469.89,3358.0,465.8406,466.5057,465.8207,466.5057,3358.0
2024-07-11 13:10:00,469.73,469.98,469.65,469.91,6398.0,466.3469,466.5951,466.2675,466.5256,6398.0
2024-07-11 13:15:00,469.81,470.01,469.79,469.98,502.0,466.4263,466.6249,466.4065,466.5951,502.0
2024-07-11 13:20:00,469.98,470.09,469.81,469.83,5161.0,466.5951,466.7043,466.4263,466.4462,5161.0
2024-07-11 13:25:00,469.83,470.03,469.74,469.93,4827.0,466.4462,466.6447,466.3568,466.5454,4827.0
2024-07-11 13:30:00,469.95,470.53,469.87,469.97,6190.0,466.5653,467.1411,466.4859,466.5852,6190.0
2024-07-11 13:35:00,469.97,470.09,469.9,470.0,17183.0,466.5852,466.7043,466.5157,466.6149,17183.0
2024-07-11 13:40:00,469.93,470.23,469.74,469.86,10751.0,466.5454,466.8433,466.3568,466.476,10751.0
2024-07-11 13:45:00,469.91,470.27,469.82,470.27,14071.0,466.5256,466.883,466.4362,466.883,14071.0
2024-07-11 13:50:00,470.27,470.39,470.27,470.28,2806.0,466.883,467.0021,466.883,466.8929,2806.0
2024-07-11 13:55:00,470.43,470.67,470.35,470.56,3481.0,467.0418,467.2801,466.9624,467.1709,3481.0
2024-07-11 14:00:00,470.74,471.07,470.62,470.91,4629.0,467.3496,467.6772,467.2305,467.5184,4629.0
2024-07-11 14:05:00,470.66,471.45,470.66,471.45,4137.0,467.2702,468.0545,467.2702,468.0545,4137.0
2024-07-11 14:10:00,471.39,471.39,471.12,471.2,2484.0,467.9949,467.9949,467.7269,467.8063,2484.0
2024-07-11 14:15:00,471.32,471.34,471.06,471.07,6068.0,467.9254,467.9453,467.6673,467.6772,6068.0
2024-07-11 14:20:00,471.08,471.2,470.99,471.09,7306.0,467.6872,467.8063,467.5978,467.6971,7306.0
2024-07-11 14:25:00,471.0,471.09,470.83,470.83,15647.0,467.6077,467.6971,467.439,467.439,15647.0
2024-07-11 14:30:00,471.0,471.97,471.0,471.5,7578.0,467.6077,468.5708,467.6077,468.1041,7578.0
2024-07-11 14:35:00,471.66,471.76,471.24,471.7,5070.0,468.263,468.3623,467.846,468.3027,5070.0
2024-07-11 14:40:00,471.7,471.99,471.7,471.85,3371.0,468.3027,468.5906,468.3027,468.4516,3371.0
2024-07-11 14:45:00,471.84,471.95,471.67,471.68,2925.0,468.4417,468.5509,468.2729,468.2828,2925.0
2024-07-11 14:50:00,471.71,471.83,471.58,471.62,3804.0,468.3126,468.4318,468.1836,468.2233,3804.0
2024-07-11 14:55:00,471.62,471.71,471.14,471.25,8186.0,468.2233,468.3126,467.7467,467.8559,8186.0
2024-07-11 15:00:00,471.26,471.45,471.03,471.45,4900.0,467.8659,468.0545,467.6375,468.0545,4900.0
2024-07-11 15:05:00,471.33,471.65,471.3,471.54,7938.0,467.9354,468.2531,467.9056,468.1439,7938.0
2024-07-11 15:10:00,471.55,471.63,471.4,471.53,5271.0,468.1538,468.2332,468.0049,468.1339,5271.0
2024-07-11 15:15:00,471.63,471.93,471.56,471.74,8340.0,468.2332,468.531,468.1637,468.3424,8340.0
2024-07-11 15:20:00,471.75,472.06,471.74,472.02,10707.0,468.3523,468.6601,468.3424,468.6204,10707.0
2024-07-11 15:25:00,472.07,472.12,471.96,471.99,10149.0,468.67,468.7197,468.5608,468.5906,10149.0
2024-07-11 15:30:00,472.09,472.24,471.98,472.0,6479.0,468.6899,468.8388,468.5807,468.6005,6479.0
2024-07-11 15:35:00,472.1,472.11,471.99,472.0,10351.0,468.6998,468.7097,468.5906,468.6005,10351.0
2024-07-11 15:40:00,472.0,472.45,471.98,472.25,19637.0,468.6005,469.0473,468.5807,468.8487,19637.0
2024-07-11 15:45:00,472.18,472.39,471.84,472.23,22928.0,468.7792,468.9877,468.4417,468.8289,22928.0
2024-07-11 15:50:00,472.32,472.5,472.01,472.27,29059.0,468.9182,469.0969,468.6105,468.8686,29059.0
2024-07-11 15:55:00,472.4,473.26,472.34,473.22,95675.0,468.9977,469.8515,468.9381,469.8118,95675.0
2024-07-12 09:30:00,474.71,476.79,474.0,475.49,20843.0,471.291,473.356,470.5861,472.0654,20843.0
2024-07-12 09:35:00,475.48,475.54,474.66,474.98,6043.0,472.0555,472.115,471.2414,471.5591,6043.0
2024-07-12 09:40:00,474.99,475.75,474.36,474.63,5696.0,471.569,472.3235,470.9435,471.2116,5696.0
2024-07-12 09:45:00,475.03,475.56,474.78,474.79,4463.0,471.6087,472.1349,471.3605,471.3704,4463.0
2024-07-12 09:50:00,475.22,475.74,475.22,475.43,1407.0,471.7973,472.3136,471.7973,472.0058,1407.0
2024-07-12 09:55:00,475.41,476.36,475.4,476.09,4396.0,471.986,472.9291,471.9761,472.6611,4396.0
2024-07-12 10:00:00,475.55,476.69,475.55,476.48,5563.0,472.125,473.2568,472.125,473.0483,5563.0
2024-07-12 10:05:00,476.69,476.99,476.62,476.77,5088.0,473.2568,473.5546,473.1873,473.3362,5088.0
2024-07-12 10:10:00,477.03,478.22,476.94,478.16,3444.0,473.5943,474.7757,473.505,474.7162,3444.0
2024-07-12 10:15:00,478.38,478.94,477.94,478.89,5436.0,474.9346,475.4906,474.4978,475.4409,5436.0
2024-07-12 10:20:00,478.99,478.99,478.39,478.39,15032.0,475.5402,475.5402,474.9445,474.9445,15032.0
2024-07-12 10:25:00,478.38,478.74,478.12,478.45,7649.0,474.9346,475.292,474.6765,475.0041,7649.0
2024-07-12 10:30:00,478.5,478.57,477.21,477.27,18824.0,475.0537,475.1232,473.773,473.8326,18824.0
2024-07-12 10:35:00,477.0,477.66,477.0,477.53,12019.0,473.5645,474.2198,473.5645,474.0907,12019.0
2024-07-12 10:40:00,477.59,477.77,477.16,477.22,3656.0,474.1503,474.329,473.7234,473.7829,3656.0
2024-07-12 10:45:00,477.22,477.26,476.84,477.04,2528.0,473.7829,473.8227,473.4057,473.6042,2528.0
2024-07-12 10:50:00,477.04,477.15,476.74,476.74,6572.0,473.6042,473.7134,473.3064,473.3064,6572.0
2024-07-12 10:55:00,477.0,477.58,476.87,477.58,2990.0,473.5645,474.1404,473.4355,474.1404,2990.0
2024-07-12 11:00:00,477.58,477.93,477.5,477.5,72321.0,474.1404,474.4878,474.0609,474.0609,72321.0
2024-07-12 11:05:00,477.58,477.58,477.2,477.5,4765.0,474.1404,474.1404,473.7631,474.0609,4765.0
2024-07-12 11:10:00,477.25,477.27,476.95,476.97,61512.0,473.8127,473.8326,473.5149,473.5347,61512.0
2024-07-12 11:15:00,477.28,477.3,476.78,477.17,8966.0,473.8425,473.8624,473.3461,473.7333,8966.0
2024-07-12 11:20:00,477.4,477.78,477.25,477.78,1512.0,473.9616,474.3389,473.8127,474.3389,1512.0
2024-07-12 11:25:00,477.78,477.94,477.55,477.94,2139.0,474.3389,474.4978,474.1106,474.4978,2139.0
2024-07-12 11:30:00,477.94,478.47,477.94,478.4,2523.0,474.4978,475.0239,474.4978,474.9544,2523.0
2024-07-12 11:35:00,478.39,478.76,478.23,478.76,1424.0,474.9445,475.3119,474.7857,475.3119,1424.0
2024-07-12 11:40:00,478.71,478.71,478.44,478.61,679.0,475.2622,475.2622,474.9942,475.1629,679.0
2024-07-12 11:45:00,478.44,478.6,478.43,478.43,800.0,474.9942,475.153,474.9842,474.9842,800.0
2024-07-12 11:50:00,478.55,478.66,478.41,478.42,2418.0,475.1034,475.2126,474.9644,474.9743,2418.0
2024-07-12 11:55:00,478.42,478.68,478.37,478.37,1583.0,474.9743,475.2324,474.9247,474.9247,1583.0
2024-07-12 12:00:00,478.3,478.3,478.01,478.19,1289.0,474.8552,474.8552,474.5673,474.746,1289.0
2024-07-12 12:05:00,478.0,478.17,477.85,477.87,3064.0,474.5573,474.7261,474.4084,474.4283,3064.0
2024-07-12 12:10:00,477.87,477.87,477.51,477.68,1047.0,474.4283,474.4283,474.0709,474.2396,1047.0
2024-07-12 12:15:00,477.61,477.74,477.3,477.39,3478.0,474.1701,474.2992,473.8624,473.9517,3478.0
2024-07-12 12:20:00,477.38,477.41,477.17,477.25,1846.0,473.9418,473.9716,473.7333,473.8127,1846.0
2024-07-12 12:25:00,477.25,477.42,477.15,477.41,1347.0,473.8127,473.9815,473.7134,473.9716,1347.0
2024-07-12 12:30:00,477.44,477.5,477.33,477.47,5030.0,474.0014,474.0609,473.8922,474.0311,5030.0
2024-07-12 12:35:00,477.43,477.71,477.43,477.67,1650.0,473.9914,474.2694,473.9914,474.2297,1650.0
2024-07-12 12:40:00,477.67,478.52,477.66,478.52,9148.0,474.2297,475.0736,474.2198,475.0736,9148.0
2024-07-12 12:45:00,478.37,478.61,478.36,478.41,4954.0,474.9247,475.1629,474.9147,474.9644,4954.0
2024-07-12 12:50:00,478.36,478.39,478.13,478.37,7820.0,474.9147,474.9445,474.6864,474.9247,7820.0
2024-07-12 12:55:00,478.54,478.87,478.45,478.87,905.0,475.0934,475.4211,475.0041,475.4211,905.0
2024-07-12 13:00:00,478.75,478.75,478.5,478.5,1453.0,475.3019,475.3019,475.0537,475.0537,1453.0
2024-07-12 13:05:00,478.5,478.85,478.47,478.85,1489.0,475.0537,475.4012,475.0239,475.4012,1489.0
2024-07-12 13:10:00,478.75,479.08,478.69,479.07,2662.0,475.3019,475.6295,475.2424,475.6196,2662.0
2024-07-12 13:15:00,478.9,479.37,478.71,479.23,13262.0,475.4508,475.9175,475.2622,475.7785,13262.0
2024-07-12 13:20:00,479.23,479.26,479.03,479.26,2975.0,475.7785,475.8083,475.5799,475.8083,2975.0
2024-07-12 13:25:00,479.33,479.63,479.1,479.1,7099.0,475.8777,476.1756,475.6494,475.6494,7099.0
2024-07-12 13:30:00,479.03,479.13,478.83,479.03,927.0,475.5799,475.6792,475.3813,475.5799,927.0
2024-07-12 13:35:00,479.02,479.57,479.02,479.57,2521.0,475.57,476.116,475.57,476.116,2521.0
2024-07-12 13:40:00,479.56,479.85,479.39,479.85,7595.0,476.1061,476.394,475.9373,476.394,7595.0
2024-07-12 13:45:00,479.44,479.83,479.44,479.7,355.0,475.987,476.3741,475.987,476.2451,355.0
2024-07-12 13:50:00,479.7,479.71,479.44,479.44,2111.0,476.2451,476.255,475.987,475.987,2111.0
2024-07-12 13:55:00,479.68,479.88,478.98,478.98,2022.0,476.2252,476.4238,475.5303,475.5303,2022.0
2024-07-12 14:00:00,478.88,479.7,478.88,479.7,6300.0,475.431,476.2451,475.431,476.2451,6300.0
2024-07-12 14:05:00,479.67,479.87,479.58,479.73,1400.0,476.2153,476.4139,476.1259,476.2749,1400.0
2024-07-12 14:10:00,479.73,479.89,479.6,479.63,6162.0,476.2749,476.4337,476.1458,476.1756,6162.0
2024-07-12 14:15:00,479.6,479.88,479.6,479.84,3464.0,476.1458,476.4238,476.1458,476.3841,3464.0
2024-07-12 14:20:00,479.86,480.23,479.81,479.86,7074.0,476.4039,476.7713,476.3543,476.4039,7074.0
2024-07-12 14:25:00,479.8,480.07,479.5,480.03,14739.0,476.3444,476.6124,476.0465,476.5727,14739.0
2024-07-12 14:30:00,479.95,480.0,479.74,479.8,1713.0,476.4933,476.5429,476.2848,476.3444,1713.0
2024-07-12 14:35:00,479.75,480.17,479.75,480.1,1209.0,476.2947,476.7117,476.2947,476.6422,1209.0
2024-07-12 14:40:00,480.25,480.31,479.89,480.09,3502.0,476.7911,476.8507,476.4337,476.6323,3502.0
2024-07-12 14:45:00,480.23,480.24,479.91,479.92,1367.0,476.7713,476.7812,476.4536,476.4635,1367.0
2024-07-12 14:50:00,479.92,480.01,479.84,479.98,2047.0,476.4635,476.5529,476.3841,476.5231,2047.0
2024-07-12 14:55:00,480.06,480.44,480.06,480.44,2082.0,476.6025,476.9798,476.6025,476.9798,2082.0
2024-07-12 15:00:00,480.3,481.17,480.28,480.85,22011.0,476.8408,477.7045,476.8209,477.3868,22011.0
2024-07-12 15:05:00,480.8,480.8,480.61,480.79,1225.0,477.3372,477.3372,477.1485,477.3272,1225.0
2024-07-12 15:10:00,480.67,480.69,480.43,480.52,4066.0,477.2081,477.228,476.9698,477.0592,4066.0
2024-07-12 15:15:00,480.43,480.67,480.32,480.59,3530.0,476.9698,477.2081,476.8606,477.1287,3530.0
2024-07-12 15:20:00,480.5,481.0,480.32,480.78,11946.0,477.0393,477.5357,476.8606,477.3173,11946.0
2024-07-12 15:25:00,480.54,480.54,480.13,480.54,3726.0,477.079,477.079,476.672,477.079,3726.0
2024-07-12 15:30:00,480.53,480.99,480.23,480.87,17537.0,477.0691,477.5258,476.7713,477.4067,17537.0
2024-07-12 15:35:00,480.87,480.87,480.14,480.14,30165.0,477.4067,477.4067,476.6819,476.6819,30165.0
2024-07-12 15:40:00,480.09,480.16,479.28,479.28,5267.0,476.6323,476.7018,475.8281,475.8281,5267.0
2024-07-12 15:45:00,479.31,479.59,479.05,479.27,6321.0,475.8579,476.1359,475.5998,475.8182,6321.0
2024-07-12 15:50:00,479.01,479.12,477.6,477.99,56833.0,475.5601,475.6693,474.1602,474.5474,56833.0
2024-07-12 15:55:00,477.88,478.65,477.87,478.4,62655.0,474.4382,475.2026,474.4283,474.9544,62655.0
2024-07-15 09:30:00,478.9,481.09,477.2,479.05,22831.0,475.4508,477.6251,473.7631,475.5998,22831.0
2024-07-15 09:35:00,479.0,479.93,478.95,479.34,1379.0,475.5501,476.4734,475.5005,475.8877,1379.0
2024-07-15 09:40:00,479.34,479.43,478.8,479.43,2526.0,475.8877,475.977,475.3516,475.977,2526.0
2024-07-15 09:45:00,479.65,480.33,479.56,480.08,2549.0,476.1954,476.8705,476.1061,476.6223,2549.0
2024-07-15 09:50:00,480.01,480.52,479.25,480.52,4295.0,476.5529,477.0592,475.7983,477.0592,4295.0
2024-07-15 09:55:00,479.58,480.4,479.3,479.49,2043.0,476.1259,476.94,475.848,476.0366,2043.0
2024-07-15 10:00:00,479.09,480.07,478.92,479.7,2623.0,475.6395,476.6124,475.4707,476.2451,2623.0
2024-07-15 10:05:00,479.54,480.57,479.36,480.56,6140.0,476.0862,477.1088,475.9075,477.0989,6140.0
2024-07-15 10:10:00,480.8,480.8,480.33,480.58,1166.0,477.3372,477.3372,476.8705,477.1187,1166.0
2024-07-15 10:15:00,480.63,480.9,480.27,480.28,2979.0,477.1684,477.4364,476.811,476.8209,2979.0
2024-07-15 10:20:00,480.37,480.37,479.9,480.25,5736.0,476.9103,476.9103,476.4436,476.7911,5736.0
2024-07-15 10:25:00,480.61,480.61,479.68,480.47,14881.0,477.1485,477.1485,476.2252,477.0095,14881.0
2024-07-15 10:30:00,480.42,481.37,480.42,481.11,2329.0,476.9599,477.9031,476.9599,477.6449,2329.0
2024-07-15 10:35:00,480.99,480.99,479.96,480.61,8904.0,477.5258,477.5258,476.5032,477.1485,8904.0
2024-07-15 10:40:00,480.47,481.08,480.47,480.69,740.0,477.0095,477.6151,477.0095,477.228,740.0
2024-07-15 10:45:00,481.1,481.3,480.6,480.72,2991.0,477.635,477.8336,477.1386,477.2577,2991.0
2024-07-15 10:50:00,480.89,481.32,480.55,481.31,2098.0,477.4265,477.8534,477.089,477.8435,2098.0
2024-07-15 10:55:00,481.37,481.47,481.02,481.06,1200.0,477.9031,478.0023,477.5556,477.5953,1200.0
2024-07-15 11:00:00,481.63,481.83,481.22,481.44,2706.0,478.1612,478.3597,477.7541,477.9726,2706.0
2024-07-15 11:05:00,481.44,481.44,480.88,481.36,3579.0,477.9726,477.9726,477.4166,477.8931,3579.0
2024-07-15 11:10:00,481.34,481.87,481.0,481.87,1415.0,477.8733,478.3995,477.5357,478.3995,1415.0
2024-07-15 11:15:00,481.8,482.11,481.79,482.02,1216.0,478.33,478.6377,478.32,478.5484,1216.0
2024-07-15 11:20:00,481.89,482.2,481.88,482.2,1782.0,478.4193,478.7271,478.4094,478.7271,1782.0
2024-07-15 11:25:00,482.19,482.35,482.19,482.35,625.0,478.7171,478.876,478.7171,478.876,625.0
2024-07-15 11:30:00,482.24,482.37,481.65,481.66,7026.0,478.7668,478.8959,478.181,478.191,7026.0
2024-07-15 11:35:00,481.87,482.24,481.87,482.24,1727.0,478.3995,478.7668,478.3995,478.7668,1727.0
2024-07-15 11:40:00,482.2,482.77,481.94,482.5,4616.0,478.7271,479.293,478.4689,479.0249,4616.0
2024-07-15 11:45:00,482.32,482.74,482.29,482.74,1328.0,478.8462,479.2632,478.8164,479.2632,1328.0
2024-07-15 11:50:00,482.49,482.52,482.09,482.09,3489.0,479.015,479.0448,478.6179,478.6179,3489.0
2024-07-15 11:55:00,482.08,482.5,481.87,482.17,4833.0,478.6079,479.0249,478.3995,478.6973,4833.0
2024-07-15 12:00:00,482.19,482.19,481.85,481.95,2845.0,478.7171,478.7171,478.3796,478.4789,2845.0
2024-07-15 12:05:00,481.95,482.59,481.94,482.59,12097.0,478.4789,479.1143,478.4689,479.1143,12097.0
2024-07-15 12:10:00,482.37,482.47,481.79,481.8,22747.0,478.8959,478.9951,478.32,478.33,22747.0
2024-07-15 12:15:00,481.56,481.76,481.31,481.47,1581.0,478.0917,478.2902,477.8435,478.0023,1581.0
2024-07-15 12:20:00,481.69,482.76,481.67,481.86,9278.0,478.2208,479.283,478.2009,478.3895,9278.0
2024-07-15 12:25:00,481.86,482.36,481.8,482.08,5872.0,478.3895,478.8859,478.33,478.6079,5872.0
2024-07-15 12:30:00,481.81,482.07,481.47,481.54,4754.0,478.3399,478.598,478.0023,478.0718,4754.0
2024-07-15 12:35:00,481.6,482.66,481.56,482.31,4421.0,478.1314,479.1838,478.0917,478.8363,4421.0
2024-07-15 12:40:00,482.47,482.8,482.09,482.31,4064.0,478.9951,479.3228,478.6179,478.8363,4064.0
2024-07-15 12:45:00,482.08,482.16,481.97,482.16,4415.0,478.6079,478.6874,478.4987,478.6874,4415.0
2024-07-15 12:50:00,482.19,482.42,482.04,482.24,4394.0,478.7171,478.9455,478.5682,478.7668,4394.0
2024-07-15 12:55:00,482.24,482.28,481.95,482.14,2513.0,478.7668,478.8065,478.4789,478.6675,2513.0
2024-07-15 13:00:00,481.91,482.15,481.87,481.87,2610.0,478.4392,478.6774,478.3995,478.3995,2610.0
2024-07-15 13:05:00,481.86,482.43,481.86,482.2,2556.0,478.3895,478.9554,478.3895,478.7271,2556.0
2024-07-15 13:10:00,482.66,482.78,482.3,482.57,9287.0,479.1838,479.3029,478.8264,479.0944,9287.0
2024-07-15 13:15:00,482.74,483.22,482.72,482.77,4723.0,479.2632,479.7397,479.2433,479.293,4723.0
2024-07-15 13:20:00,482.71,483.1,482.33,482.33,4326.0,479.2334,479.6206,478.8561,478.8561,4326.0
2024-07-15 13:25:00,482.53,482.58,482.36,482.48,2943.0,479.0547,479.1043,478.8859,479.0051,2943.0
2024-07-15 13:30:00,482.48,482.48,481.65,481.87,10358.0,479.0051,479.0051,478.181,478.3995,10358.0
2024-07-15 13:35:00,481.87,481.88,481.79,481.8,2924.0,478.3995,478.4094,478.32,478.33,2924.0
2024-07-15 13:40:00,481.8,481.94,481.77,481.78,5306.0,478.33,478.4689,478.3002,478.3101,5306.0
2024-07-15 13:45:00,481.78,482.13,481.77,481.89,11585.0,478.3101,478.6576,478.3002,478.4193,11585.0
2024-07-15 13:50:00,481.91,482.29,481.73,481.98,20222.0,478.4392,478.8164,478.2605,478.5087,20222.0
2024-07-15 13:55:00,481.98,482.25,481.8,481.95,3089.0,478.5087,478.7767,478.33,478.4789,3089.0
2024-07-15 14:00:00,481.95,482.16,481.76,482.06,3483.0,478.4789,478.6874,478.2902,478.5881,3483.0
2024-07-15 14:05:00,482.05,482.18,481.83,482.18,2682.0,478.5782,478.7072,478.3597,478.7072,2682.0
2024-07-15 14:10:00,482.14,482.41,481.99,481.99,2215.0,478.6675,478.9356,478.5186,478.5186,2215.0
2024-07-15 14:15:00,482.2,482.2,481.8,482.12,5075.0,478.7271,478.7271,478.33,478.6477,5075.0
2024-07-15 14:20:00,482.16,482.5,481.95,482.5,3809.0,478.6874,479.0249,478.4789,479.0249,3809.0
2024-07-15 14:25:00,482.71,482.72,482.54,482.72,1351.0,479.2334,479.2433,479.0646,479.2433,1351.0
2024-07-15 14:30:00,482.58,483.01,482.28,482.51,1534.0,479.1043,479.5312,478.8065,479.0348,1534.0
2024-07-15 14:35:00,482.74,482.92,482.51,482.92,4679.0,479.2632,479.4419,479.0348,479.4419,4679.0
2024-07-15 14:40:00,482.87,482.93,482.48,482.49,20910.0,479.3923,479.4518,479.0051,479.015,20910.0
2024-07-15 14:45:00,482.54,483.09,482.53,482.86,2487.0,479.0646,479.6107,479.0547,479.3823,2487.0
2024-07-15 14:50:00,482.76,483.05,482.46,482.68,29726.0,479.283,479.571,478.9852,479.2036,29726.0
2024-07-15 14:55:00,482.68,483.09,482.49,483.09,5560.0,479.2036,479.6107,479.015,479.6107,5560.0
2024-07-15 15:00:00,483.0,483.02,482.74,482.81,16503.0,479.5213,479.5412,479.2632,479.3327,16503.0
2024-07-15 15:05:00,482.81,483.01,482.63,482.89,2512.0,479.3327,479.5312,479.154,479.4121,2512.0
2024-07-15 15:10:00,482.89,482.89,482.59,482.72,3557.0,479.4121,479.4121,479.1143,479.2433,3557.0
2024-07-15 15:15:00,482.72,482.86,482.62,482.79,3748.0,479.2433,479.3823,479.1441,479.3128,3748.0
2024-07-15 15:20:00,482.74,482.78,482.55,482.58,3032.0,479.2632,479.3029,479.0746,479.1043,3032.0
2024-07-15 15:25:00,482.59,482.59,481.81,481.81,6808.0,479.1143,479.1143,478.3399,478.3399,6808.0
2024-07-15 15:30:00,481.76,481.94,481.34,481.57,5439.0,478.2902,478.4689,477.8733,478.1016,5439.0
2024-07-15 15:35:00,481.59,482.09,481.52,481.96,12277.0,478.1215,478.6179,478.052,478.4888,12277.0
2024-07-15 15:40:00,481.94,482.18,481.79,481.88,15603.0,478.4689,478.7072,478.32,478.4094,15603.0
2024-07-15 15:45:00,481.88,481.9,481.48,481.61,9890.0,478.4094,478.4292,478.0123,478.1413,9890.0
2024-07-15 15:50:00,481.55,481.96,481.3,481.94,29255.0,478.0818,478.4888,477.8336,478.4689,29255.0
2024-07-15 15:55:00,482.07,482.55,481.68,482.55,47786.0,478.598,479.0746,478.2108,479.0746,47786.0
2024-07-16 09:30:00,484.5,485.51,482.74,485.33,24341.0,481.0105,482.0132,479.2632,481.8345,24341.0
2024-07-16 09:35:00,486.15,486.15,484.48,484.48,13081.0,482.6486,482.6486,480.9907,480.9907,13081.0
2024-07-16 09:40:00,484.48,484.48,483.32,484.44,6340.0,480.9907,480.9907,479.839,480.9509,6340.0
2024-07-16 09:45:00,484.44,485.85,484.01,485.27,4777.0,480.9509,482.3508,480.524,481.775,4777.0
2024-07-16 09:50:00,485.33,486.51,485.21,485.21,11613.0,481.8345,483.006,481.7154,481.7154,11613.0
2024-07-16 09:55:00,484.9,486.1,484.54,485.74,9498.0,481.4076,482.599,481.0502,482.2416,9498.0
2024-07-16 10:00:00,485.99,486.25,485.05,485.45,11322.0,482.4898,482.7479,481.5566,481.9537,11322.0
2024-07-16 10:05:00,485.45,486.19,485.19,485.81,14840.0,481.9537,482.6883,481.6955,482.3111,14840.0
2024-07-16 10:10:00,485.81,485.81,484.67,485.07,7969.0,482.3111,482.3111,481.1793,481.5764,7969.0
2024-07-16 10:15:00,485.06,485.68,484.67,484.83,8659.0,481.5665,482.182,481.1793,481.3381,8659.0
2024-07-16 10:20:00,484.91,485.03,484.55,484.72,10389.0,481.4176,481.5367,481.0602,481.2289,10389.0
2024-07-16 10:25:00,484.92,485.39,484.71,484.93,5619.0,481.4275,481.8941,481.219,481.4374,5619.0
2024-07-16 10:30:00,485.0,485.38,484.8,485.21,18461.0,481.5069,481.8842,481.3084,481.7154,18461.0
2024-07-16 10:35:00,485.34,485.92,485.34,485.54,1550.0,481.8445,482.4203,481.8445,482.043,1550.0
2024-07-16 10:40:00,485.95,486.36,485.29,485.29,3785.0,482.4501,482.8571,481.7948,481.7948,3785.0
2024-07-16 10:45:00,485.33,486.36,485.12,486.28,5366.0,481.8345,482.8571,481.626,482.7777,5366.0
2024-07-16 10:50:00,485.58,486.97,485.58,486.33,4725.0,482.0827,483.4627,482.0827,482.8273,4725.0
2024-07-16 10:55:00,486.33,486.58,485.98,486.0,1711.0,482.8273,483.0755,482.4799,482.4997,1711.0
2024-07-16 11:00:00,485.8,486.1,485.76,486.06,1385.0,482.3011,482.599,482.2614,482.5593,1385.0
2024-07-16 11:05:00,486.0,486.3,485.75,486.11,2734.0,482.4997,482.7975,482.2515,482.6089,2734.0
2024-07-16 11:10:00,486.14,486.59,485.77,486.06,3525.0,482.6387,483.0855,482.2714,482.5593,3525.0
2024-07-16 11:15:00,486.18,486.18,485.47,485.64,2308.0,482.6784,482.6784,481.9735,482.1423,2308.0
2024-07-16 11:20:00,485.56,485.84,485.23,485.5,1994.0,482.0629,482.3409,481.7353,482.0033,1994.0
2024-07-16 11:25:00,485.67,485.67,485.23,485.23,1717.0,482.1721,482.1721,481.7353,481.7353,1717.0
2024-07-16 11:30:00,485.14,485.23,484.75,485.0,6421.0,481.6459,481.7353,481.2587,481.5069,6421.0
2024-07-16 11:35:00,484.98,485.25,484.98,485.17,704.0,481.4871,481.7551,481.4871,481.6757,704.0
2024-07-16 11:40:00,485.12,485.12,483.96,484.52,6054.0,481.626,481.626,480.4744,481.0304,6054.0
2024-07-16 11:45:00,484.52,484.52,483.95,483.95,748.0,481.0304,481.0304,480.4645,480.4645,748.0
2024-07-16 11:50:00,484.08,484.36,484.07,484.34,736.0,480.5935,480.8715,480.5836,480.8517,736.0
2024-07-16 11:55:00,484.35,484.84,484.34,484.5,6000.0,480.8616,481.3481,480.8517,481.0105,6000.0
2024-07-16 12:00:00,484.53,484.63,484.19,484.63,5243.0,481.0403,481.1396,480.7027,481.1396,5243.0
2024-07-16 12:05:00,484.43,485.15,484.43,484.81,2258.0,480.941,481.6558,480.941,481.3183,2258.0
2024-07-16 12:10:00,484.6,484.76,484.48,484.75,2121.0,481.1098,481.2686,480.9907,481.2587,2121.0
2024-07-16 12:15:00,484.51,485.08,484.51,484.78,4181.0,481.0204,481.5863,481.0204,481.2885,4181.0
2024-07-16 12:20:00,484.71,485.17,484.71,485.17,1073.0,481.219,481.6757,481.219,481.6757,1073.0
2024-07-16 12:25:00,485.24,485.38,485.21,485.33,747.0,481.7452,481.8842,481.7154,481.8345,747.0
2024-07-16 12:30:00,485.18,485.51,485.18,485.25,1566.0,481.6856,482.0132,481.6856,481.7551,1566.0
2024-07-16 12:35:00,485.42,485.61,485.1,485.5,2120.0,481.9239,482.1125,481.6062,482.0033,2120.0
2024-07-16 12:40:00,485.51,485.81,485.38,485.71,5215.0,482.0132,482.3111,481.8842,482.2118,5215.0
2024-07-16 12:45:00,485.74,486.66,485.74,486.35,6502.0,482.2416,483.155,482.2416,482.8472,6502.0
2024-07-16 12:50:00,485.98,486.2,485.93,486.0,2365.0,482.4799,482.6983,482.4302,482.4997,2365.0
2024-07-16 12:55:00,486.2,486.68,486.04,486.68,1452.0,482.6983,483.1748,482.5394,483.1748,1452.0
2024-07-16 13:00:00,486.45,486.5,485.98,486.03,3525.0,482.9465,482.9961,482.4799,482.5295,3525.0
2024-07-16 13:05:00,486.36,486.36,486.18,486.36,759.0,482.8571,482.8571,482.6784,482.8571,759.0
2024-07-16 13:10:00,486.17,486.17,485.82,485.88,3782.0,482.6685,482.6685,482.321,482.3806,3782.0
2024-07-16 13:15:00,485.99,486.03,485.84,485.85,3180.0,482.4898,482.5295,482.3409,482.3508,3180.0
2024-07-16 13:20:00,485.84,485.94,485.79,485.85,3718.0,482.3409,482.4401,482.2912,482.3508,3718.0
2024-07-16 13:25:00,485.86,485.96,485.7,485.82,5409.0,482.3607,482.46,482.2019,482.321,5409.0
2024-07-16 13:30:00,485.68,485.91,485.68,485.81,5916.0,482.182,482.4104,482.182,482.3111,5916.0
2024-07-16 13:35:00,485.74,486.07,485.74,485.92,1226.0,482.2416,482.5692,482.2416,482.4203,1226.0
2024-07-16 13:40:00,485.92,486.11,485.91,485.96,1991.0,482.4203,482.6089,482.4104,482.46,1991.0
2024-07-16 13:45:00,485.98,486.24,485.95,486.24,721.0,482.4799,482.738,482.4501,482.738,721.0
2024-07-16 13:50:00,486.28,486.41,486.15,486.39,700.0,482.7777,482.9068,482.6486,482.8869,700.0
2024-07-16 13:55:00,486.26,486.57,486.26,486.35,500.0,482.7578,483.0656,482.7578,482.8472,500.0
2024-07-16 14:00:00,486.43,486.64,486.42,486.64,1510.0,482.9266,483.1351,482.9167,483.1351,1510.0
2024-07-16 14:05:00,486.47,486.49,486.47,486.49,311.0,482.9663,482.9862,482.9663,482.9862,311.0
2024-07-16 14:10:00,486.61,486.77,486.51,486.51,1499.0,483.1053,483.2642,483.006,483.006,1499.0
2024-07-16 14:15:00,486.76,486.77,486.38,486.53,900.0,483.2542,483.2642,482.877,483.0259,900.0
2024-07-16 14:20:00,486.52,486.85,486.47,486.57,3910.0,483.016,483.3436,482.9663,483.0656,3910.0
2024-07-16 14:25:00,486.57,486.92,486.57,486.92,1125.0,483.0656,483.4131,483.0656,483.4131,1125.0
2024-07-16 14:30:00,486.91,487.0,486.58,487.0,999.0,483.4032,483.4925,483.0755,483.4925,999.0
2024-07-16 14:35:00,486.87,487.2,486.66,486.97,10194.0,483.3634,483.6911,483.155,483.4627,10194.0
2024-07-16 14:40:00,487.22,487.29,486.86,486.9,2180.0,483.7109,483.7804,483.3535,483.3932,2180.0
2024-07-16 14:45:00,486.87,486.88,486.56,486.73,3854.0,483.3634,483.3734,483.0557,483.2245,3854.0
2024-07-16 14:50:00,486.71,486.87,486.71,486.74,1207.0,483.2046,483.3634,483.2046,483.2344,1207.0
2024-07-16 14:55:00,486.74,486.89,486.52,486.89,2626.0,483.2344,483.3833,483.016,483.3833,2626.0
2024-07-16 15:00:00,486.73,487.01,486.72,487.01,2100.0,483.2245,483.5024,483.2145,483.5024,2100.0
2024-07-16 15:05:00,486.98,487.13,486.68,486.78,2686.0,483.4727,483.6216,483.1748,483.2741,2686.0
2024-07-16 15:10:00,486.74,487.0,486.73,486.97,1888.0,483.2344,483.4925,483.2245,483.4627,1888.0
2024-07-16 15:15:00,487.13,487.49,487.13,487.33,7066.0,483.6216,483.979,483.6216,483.8201,7066.0
2024-07-16 15:20:00,487.51,487.66,487.42,487.55,3579.0,483.9988,484.1478,483.9095,484.0385,3579.0
2024-07-16 15:25:00,487.6,487.89,487.5,487.71,3441.0,484.0882,484.3761,483.9889,484.1974,3441.0
2024-07-16 15:30:00,487.62,488.0,487.49,487.87,3853.0,484.108,484.4853,483.979,484.3562,3853.0
2024-07-16 15:35:00,488.0,488.34,487.87,488.04,3029.0,484.4853,484.8229,484.3562,484.525,3029.0
2024-07-16 15:40:00,487.88,488.11,487.75,487.98,2830.0,484.3662,484.5945,484.2371,484.4654,2830.0
2024-07-16 15:45:00,487.83,487.83,487.52,487.59,6669.0,484.3165,484.3165,484.0088,484.0783,6669.0
2024-07-16 15:50:00,487.59,488.26,487.59,487.96,14372.0,484.0783,484.7434,484.0783,484.4456,14372.0
2024-07-16 15:55:00,487.96,488.85,487.86,488.81,57860.0,484.4456,485.3292,484.3463,485.2895,57860.0
2024-07-17 09:30:00,488.43,489.74,487.4,489.09,34275.0,484.9122,486.2128,483.8896,485.5675,34275.0
2024-07-17 09:35:00,488.48,489.64,487.87,488.65,30016.0,484.9618,486.1135,484.3562,485.1306,30016.0
2024-07-17 09:40:00,489.0,489.05,487.0,487.62,15217.0,485.4781,485.5277,483.4925,484.108,15217.0
2024-07-17 09:45:00,487.62,487.92,486.6,486.94,5800.0,484.108,484.4059,483.0954,483.4329,5800.0
2024-07-17 09:50:00,486.99,488.0,486.01,487.99,7740.0,483.4826,484.4853,482.5096,484.4754,7740.0
2024-07-17 09:55:00,487.99,487.99,486.58,487.5,5080.0,484.4754,484.4754,483.0755,483.9889,5080.0
2024-07-17 10:00:00,487.39,488.34,486.75,487.75,8679.0,483.8797,484.8229,483.2443,484.2371,8679.0
2024-07-17 10:05:00,487.87,488.14,487.25,487.25,5444.0,484.3562,484.6243,483.7407,483.7407,5444.0
2024-07-17 10:10:00,487.27,489.12,486.96,489.12,20408.0,483.7606,485.5972,483.4528,485.5972,20408.0
2024-07-17 10:15:00,488.75,489.34,488.08,489.19,10099.0,485.2299,485.8157,484.5647,485.6667,10099.0
2024-07-17 10:20:00,488.99,489.18,487.62,487.62,5579.0,485.4682,485.6568,484.108,484.108,5579.0
2024-07-17 10:25:00,487.56,488.8,487.4,488.8,6334.0,484.0485,485.2795,483.8896,485.2795,6334.0
2024-07-17 10:30:00,488.5,488.83,487.83,488.11,4466.0,484.9817,485.3093,484.3165,484.5945,4466.0
2024-07-17 10:35:00,487.89,488.46,487.39,487.39,7155.0,484.3761,484.942,483.8797,483.8797,7155.0
2024-07-17 10:40:00,487.54,487.8,486.98,487.41,5694.0,484.0286,484.2867,483.4727,483.8996,5694.0
2024-07-17 10:45:00,487.75,487.77,487.12,487.27,4453.0,484.2371,484.257,483.6116,483.7606,4453.0
2024-07-17 10:50:00,487.7,488.92,487.7,488.44,4520.0,484.1875,485.3987,484.1875,484.9221,4520.0
2024-07-17 10:55:00,488.69,488.87,488.04,488.23,8816.0,485.1703,485.349,484.525,484.7136,8816.0
2024-07-17 11:00:00,488.42,488.67,487.55,487.72,5606.0,484.9023,485.1505,484.0385,484.2073,5606.0
2024-07-17 11:05:00,488.09,489.0,487.91,488.78,4734.0,484.5747,485.4781,484.396,485.2597,4734.0
2024-07-17 11:10:00,488.91,489.17,488.6,488.61,2122.0,485.3888,485.6469,485.081,485.0909,2122.0
2024-07-17 11:15:00,488.87,489.12,488.62,489.07,5208.0,485.349,485.5972,485.1008,485.5476,5208.0
2024-07-17 11:20:00,489.25,489.38,488.89,488.95,3643.0,485.7263,485.8554,485.3689,485.4285,3643.0
2024-07-17 11:25:00,488.92,489.01,488.3,489.0,6380.0,485.3987,485.488,484.7831,485.4781,6380.0
2024-07-17 11:30:00,488.69,489.31,488.13,489.29,6046.0,485.1703,485.7859,484.6144,485.766,6046.0
2024-07-17 11:35:00,489.3,489.7,489.12,489.29,9920.0,485.7759,486.1731,485.5972,485.766,9920.0
2024-07-17 11:40:00,489.2,489.43,488.68,488.91,10725.0,485.6767,485.905,485.1604,485.3888,10725.0
2024-07-17 11:45:00,489.0,489.0,488.36,488.57,3606.0,485.4781,485.4781,484.8427,485.0512,3606.0
2024-07-17 11:50:00,488.57,488.76,488.1,488.17,4716.0,485.0512,485.2398,484.5846,484.6541,4716.0
2024-07-17 11:55:00,488.25,489.23,488.0,489.23,9738.0,484.7335,485.7064,484.4853,485.7064,9738.0
2024-07-17 12:00:00,488.65,488.94,488.46,488.56,3997.0,485.1306,485.4185,484.942,485.0413,3997.0
2024-07-17 12:05:00,488.64,488.91,488.45,488.76,5152.0,485.1207,485.3888,484.9321,485.2398,5152.0
2024-07-17 12:10:00,488.77,489.01,487.8,488.21,2717.0,485.2498,485.488,484.2867,484.6938,2717.0
2024-07-17 12:15:00,488.1,488.98,487.98,488.63,5285.0,484.5846,485.4582,484.4654,485.1108,5285.0
2024-07-17 12:20:00,488.31,488.79,488.29,488.71,13027.0,484.7931,485.2696,484.7732,485.1902,13027.0
2024-07-17 12:25:00,488.64,489.26,488.64,489.0,3775.0,485.1207,485.7362,485.1207,485.4781,3775.0
2024-07-17 12:30:00,488.98,489.26,488.76,489.26,4452.0,485.4582,485.7362,485.2398,485.7362,4452.0
2024-07-17 12:35:00,489.36,489.68,489.04,489.36,5443.0,485.8355,486.1532,485.5178,485.8355,5443.0
2024-07-17 12:40:00,489.06,489.26,488.78,489.08,6797.0,485.5377,485.7362,485.2597,485.5575,6797.0
2024-07-17 12:45:00,489.26,489.57,488.88,489.34,7189.0,485.7362,486.044,485.359,485.8157,7189.0
2024-07-17 12:50:00,489.49,489.57,488.78,489.08,2316.0,485.9646,486.044,485.2597,485.5575,2316.0
2024-07-17 12:55:00,489.15,489.55,488.82,489.31,2822.0,485.627,486.0241,485.2994,485.7859,2822.0
2024-07-17 13:00:00,489.16,489.38,488.4,488.41,11075.0,485.6369,485.8554,484.8824,484.8924,11075.0
2024-07-17 13:05:00,488.59,488.59,487.38,487.51,5922.0,485.0711,485.0711,483.8698,483.9988,5922.0
2024-07-17 13:10:00,487.47,487.69,486.92,486.92,4460.0,483.9591,484.1775,483.4131,483.4131,4460.0
2024-07-17 13:15:00,487.17,487.24,486.68,486.99,3028.0,483.6613,483.7308,483.1748,483.4826,3028.0
2024-07-17 13:20:00,486.68,487.21,486.65,486.88,3122.0,483.1748,483.701,483.145,483.3734,3122.0
2024-07-17 13:25:00,487.06,487.5,486.78,487.4,3236.0,483.5521,483.9889,483.2741,483.8896,3236.0
2024-07-17 13:30:00,487.13,487.62,487.13,487.33,4345.0,483.6216,484.108,483.6216,483.8201,4345.0
2024-07-17 13:35:00,487.25,487.6,487.25,487.36,2783.0,483.7407,484.0882,483.7407,483.8499,2783.0
2024-07-17 13:40:00,487.53,487.98,487.38,487.89,2531.0,484.0187,484.4654,483.8698,484.3761,2531.0
2024-07-17 13:45:00,487.89,488.14,487.4,487.4,2563.0,484.3761,484.6243,483.8896,483.8896,2563.0
2024-07-17 13:50:00,487.71,487.71,487.41,487.55,1528.0,484.1974,484.1974,483.8996,484.0385,1528.0
2024-07-17 13:55:00,487.69,488.18,487.68,488.05,3944.0,484.1775,484.664,484.1676,484.5349,3944.0
2024-07-17 14:00:00,487.88,487.91,487.39,487.55,2988.0,484.3662,484.396,483.8797,484.0385,2988.0
2024-07-17 14:05:00,487.54,487.91,487.43,487.8,3205.0,484.0286,484.396,483.9194,484.2867,3205.0
2024-07-17 14:10:00,487.97,488.05,487.83,488.05,2004.0,484.4555,484.5349,484.3165,484.5349,2004.0
2024-07-17 14:15:00,488.03,488.58,488.01,488.23,3708.0,484.5151,485.0611,484.4952,484.7136,3708.0
2024-07-17 14:20:00,488.43,488.66,488.3,488.65,3791.0,484.9122,485.1406,484.7831,485.1306,3791.0
2024-07-17 14:25:00,488.53,488.7,488.29,488.45,2978.0,485.0115,485.1803,484.7732,484.9321,2978.0
2024-07-17 14:30:00,488.39,488.77,488.09,488.47,9667.0,484.8725,485.2498,484.5747,484.9519,9667.0
2024-07-17 14:35:00,488.44,488.96,488.44,488.5,2378.0,484.9221,485.4384,484.9221,484.9817,2378.0
2024-07-17 14:40:00,488.5,488.76,488.35,488.71,3055.0,484.9817,485.2398,484.8328,485.1902,3055.0
2024-07-17 14:45:00,488.42,488.71,488.11,488.14,4765.0,484.9023,485.1902,484.5945,484.6243,4765.0
2024-07-17 14:50:00,488.1,488.42,487.89,488.06,3917.0,484.5846,484.9023,484.3761,484.5449,3917.0
2024-07-17 14:55:00,488.06,488.08,487.88,488.08,1880.0,484.5449,484.5647,484.3662,484.5647,1880.0
2024-07-17 15:00:00,487.98,488.12,487.77,487.78,3808.0,484.4654,484.6044,484.257,484.2669,3808.0
2024-07-17 15:05:00,487.78,488.01,487.61,487.91,5776.0,484.2669,484.4952,484.0981,484.396,5776.0
2024-07-17 15:10:00,487.91,488.6,487.91,488.52,3521.0,484.396,485.081,484.396,485.0016,3521.0
2024-07-17 15:15:00,488.59,488.71,488.27,488.43,5362.0,485.0711,485.1902,484.7534,484.9122,5362.0
2024-07-17 15:20:00,488.46,488.83,488.31,488.31,6150.0,484.942,485.3093,484.7931,484.7931,6150.0
2024-07-17 15:25:00,488.25,488.3,487.86,488.19,8364.0,484.7335,484.7831,484.3463,484.6739,8364.0
2024-07-17 15:30:00,488.2,488.47,488.14,488.33,10141.0,484.6839,484.9519,484.6243,484.8129,10141.0
2024-07-17 15:35:00,488.33,488.39,487.76,487.89,6450.0,484.8129,484.8725,484.247,484.3761,6450.0
2024-07-17 15:40:00,487.88,487.88,487.46,487.67,6924.0,484.3662,484.3662,483.9492,484.1577,6924.0
2024-07-17 15:45:00,487.67,487.95,487.2,487.6,16589.0,484.1577,484.4357,483.6911,484.0882,16589.0
2024-07-17 15:50:00,487.9,488.55,487.72,488.54,26349.0,484.386,485.0313,484.2073,485.0214,26349.0
2024-07-17 15:55:00,488.59,489.96,488.59,489.9,70557.0,485.0711,486.4312,485.0711,486.3716,70557.0
2024-07-18 09:30:00,487.89,487.9,485.92,487.38,21027.0,484.3761,484.386,482.4203,483.8698,21027.0
2024-07-18 09:35:00,486.68,488.25,486.56,487.81,1014.0,483.1748,484.7335,483.0557,484.2967,1014.0
2024-07-18 09:40:00,488.52,489.13,488.15,489.13,2525.0,485.0016,485.6072,484.6342,485.6072,2525.0
2024-07-18 09:45:00,489.16,490.0,489.01,489.89,13012.0,485.6369,486.4709,485.488,486.3617,13012.0
2024-07-18 09:50:00,490.08,490.42,489.6,489.99,9898.0,486.5503,486.8879,486.0738,486.461,9898.0
2024-07-18 09:55:00,490.12,491.13,489.79,490.78,4623.0,486.59,487.5928,486.2624,487.2453,4623.0
2024-07-18 10:00:00,490.28,490.98,490.2,490.32,6866.0,486.7489,487.4438,486.6695,486.7886,6866.0
2024-07-18 10:05:00,490.15,490.49,490.0,490.49,3269.0,486.6198,486.9574,486.4709,486.9574,3269.0
2024-07-18 10:10:00,490.63,491.06,490.08,490.9,6114.0,487.0964,487.5233,486.5503,487.3644,6114.0
2024-07-18 10:15:00,491.11,491.49,491.1,491.24,6961.0,487.5729,487.9502,487.563,487.702,6961.0
2024-07-18 10:20:00,491.25,491.35,490.47,491.02,8541.0,487.7119,487.8112,486.9375,487.4836,8541.0
2024-07-18 10:25:00,491.08,491.47,491.07,491.31,1913.0,487.5431,487.9303,487.5332,487.7715,1913.0
2024-07-18 10:30:00,491.23,491.44,490.44,490.45,10077.0,487.692,487.9005,486.9077,486.9177,10077.0
2024-07-18 10:35:00,490.43,490.88,490.21,490.47,10906.0,486.8978,487.3446,486.6794,486.9375,10906.0
2024-07-18 10:40:00,490.47,490.89,490.15,490.72,7312.0,486.9375,487.3545,486.6198,487.1857,7312.0
2024-07-18 10:45:00,490.52,490.94,489.71,490.14,4482.0,486.9872,487.4041,486.183,486.6099,4482.0
2024-07-18 10:50:00,490.09,490.43,489.76,490.42,2905.0,486.5603,486.8978,486.2326,486.8879,2905.0
2024-07-18 10:55:00,490.6,490.62,489.64,489.97,4348.0,487.0666,487.0864,486.1135,486.4411,4348.0
2024-07-18 11:00:00,489.91,490.17,489.78,490.06,3397.0,486.3815,486.6397,486.2525,486.5305,3397.0
2024-07-18 11:05:00,490.19,490.31,489.59,489.62,5606.0,486.6595,486.7787,486.0639,486.0936,5606.0
2024-07-18 11:10:00,489.47,489.68,488.77,489.13,5937.0,485.9447,486.1532,485.2498,485.6072,5937.0
2024-07-18 11:15:00,489.0,489.31,488.66,489.1,5919.0,485.4781,485.7859,485.1406,485.5774,5919.0
2024-07-18 11:20:00,489.38,489.38,488.78,488.94,5604.0,485.8554,485.8554,485.2597,485.4185,5604.0
2024-07-18 11:25:00,488.97,489.3,488.73,489.0,20557.0,485.4483,485.7759,485.21,485.4781,20557.0
2024-07-18 11:30:00,488.61,488.95,488.56,488.56,5663.0,485.0909,485.4285,485.0413,485.0413,5663.0
2024-07-18 11:35:00,488.57,489.15,488.12,488.17,5460.0,485.0512,485.627,484.6044,484.6541,5460.0
2024-07-18 11:40:00,487.95,487.97,487.48,487.6,2200.0,484.4357,484.4555,483.969,484.0882,2200.0
2024-07-18 11:45:00,487.42,487.42,486.89,487.03,2690.0,483.9095,483.9095,483.3833,483.5223,2690.0
2024-07-18 11:50:00,487.03,487.17,486.86,486.89,6291.0,483.5223,483.6613,483.3535,483.3833,6291.0
2024-07-18 11:55:00,486.89,487.65,486.88,487.65,3310.0,483.3833,484.1378,483.3734,484.1378,3310.0
2024-07-18 12:00:00,487.55,487.6,486.95,486.97,20561.0,484.0385,484.0882,483.4429,483.4627,20561.0
2024-07-18 12:05:00,486.96,487.42,486.93,487.31,2476.0,483.4528,483.9095,483.423,483.8003,2476.0
2024-07-18 12:10:00,487.17,487.17,486.82,486.98,2000.0,483.6613,483.6613,483.3138,483.4727,2000.0
2024-07-18 12:15:00,486.89,487.17,486.88,487.17,3537.0,483.3833,483.6613,483.3734,483.6613,3537.0
2024-07-18 12:20:00,487.18,487.18,486.77,486.93,2400.0,483.6712,483.6712,483.2642,483.423,2400.0
2024-07-18 12:25:00,487.01,487.41,486.89,487.37,953.0,483.5024,483.8996,483.3833,483.8598,953.0
2024-07-18 12:30:00,487.34,488.0,487.31,488.0,3949.0,483.8301,484.4853,483.8003,484.4853,3949.0
2024-07-18 12:35:00,487.99,487.99,487.75,487.75,2743.0,484.4754,484.4754,484.2371,484.2371,2743.0
2024-07-18 12:40:00,488.01,488.07,487.73,488.07,6740.0,484.4952,484.5548,484.2172,484.5548,6740.0
2024-07-18 12:45:00,488.13,488.32,488.1,488.32,2061.0,484.6144,484.803,484.5846,484.803,2061.0
2024-07-18 12:50:00,488.32,488.55,488.32,488.55,620.0,484.803,485.0313,484.803,485.0313,620.0
2024-07-18 12:55:00,488.82,489.0,488.61,489.0,7019.0,485.2994,485.4781,485.0909,485.4781,7019.0
2024-07-18 13:00:00,489.06,489.13,488.9,489.01,11518.0,485.5377,485.6072,485.3788,485.488,11518.0
2024-07-18 13:05:00,489.09,489.09,488.64,488.78,8229.0,485.5675,485.5675,485.1207,485.2597,8229.0
2024-07-18 13:10:00,488.81,488.82,488.55,488.72,3043.0,485.2895,485.2994,485.0313,485.2001,3043.0
2024-07-18 13:15:00,488.62,488.71,488.51,488.7,2543.0,485.1008,485.1902,484.9916,485.1803,2543.0
2024-07-18 13:20:00,488.47,488.76,488.47,488.76,4159.0,484.9519,485.2398,484.9519,485.2398,4159.0
2024-07-18 13:25:00,488.8,489.01,488.77,488.87,5473.0,485.2795,485.488,485.2498,485.349,5473.0
2024-07-18 13:30:00,488.85,489.03,488.79,489.03,2177.0,485.3292,485.5079,485.2696,485.5079,2177.0
2024-07-18 13:35:00,488.96,489.0,488.7,488.77,9879.0,485.4384,485.4781,485.1803,485.2498,9879.0
2024-07-18 13:40:00,488.8,489.19,488.64,489.09,1567.0,485.2795,485.6667,485.1207,485.5675,1567.0
2024-07-18 13:45:00,489.06,489.46,489.06,489.39,2524.0,485.5377,485.9348,485.5377,485.8653,2524.0
2024-07-18 13:50:00,489.4,489.4,488.92,489.0,2400.0,485.8752,485.8752,485.3987,485.4781,2400.0
2024-07-18 13:55:00,489.15,489.15,488.11,488.11,5605.0,485.627,485.627,484.5945,484.5945,5605.0
2024-07-18 14:00:00,487.98,488.2,487.67,487.67,14740.0,484.4654,484.6839,484.1577,484.1577,14740.0
2024-07-18 14:05:00,487.54,487.55,487.16,487.19,4544.0,484.0286,484.0385,483.6514,483.6811,4544.0
2024-07-18 14:10:00,487.22,487.22,486.58,486.58,4717.0,483.7109,483.7109,483.0755,483.0755,4717.0
2024-07-18 14:15:00,486.6,486.82,486.46,486.63,7982.0,483.0954,483.3138,482.9564,483.1252,7982.0
2024-07-18 14:20:00,486.63,487.01,486.54,486.91,4756.0,483.1252,483.5024,483.0358,483.4032,4756.0
2024-07-18 14:25:00,486.89,486.89,486.5,486.5,6594.0,483.3833,483.3833,482.9961,482.9961,6594.0
2024-07-18 14:30:00,486.47,486.74,486.42,486.63,2882.0,482.9663,483.2344,482.9167,483.1252,2882.0
2024-07-18 14:35:00,486.58,486.58,486.26,486.32,5334.0,483.0755,483.0755,482.7578,482.8174,5334.0
2024-07-18 14:40:00,486.28,486.4,486.1,486.12,5926.0,482.7777,482.8968,482.599,482.6188,5926.0
2024-07-18 14:45:00,486.11,486.15,485.78,485.86,8072.0,482.6089,482.6486,482.2813,482.3607,8072.0
2024-07-18 14:50:00,485.77,485.92,485.27,485.66,3771.0,482.2714,482.4203,481.775,482.1622,3771.0
2024-07-18 14:55:00,485.61,485.8,485.41,485.55,1845.0,482.1125,482.3011,481.914,482.0529,1845.0
2024-07-18 15:00:00,485.62,486.16,485.53,485.9,4517.0,482.1224,482.6586,482.0331,482.4004,4517.0
2024-07-18 15:05:00,485.9,486.1,485.49,485.57,8583.0,482.4004,482.599,481.9934,482.0728,8583.0
2024-07-18 15:10:00,485.49,485.72,485.06,485.2,12234.0,481.9934,482.2217,481.5665,481.7055,12234.0
2024-07-18 15:15:00,485.33,485.33,484.77,485.02,10957.0,481.8345,481.8345,481.2786,481.5268,10957.0
2024-07-18 15:20:00,485.02,485.08,484.7,484.7,18312.0,481.5268,481.5863,481.2091,481.2091,18312.0
2024-07-18 15:25:00,484.71,485.26,484.7,485.09,4133.0,481.219,481.765,481.2091,481.5963,4133.0
2024-07-18 15:30:00,484.98,485.22,484.8,484.86,7681.0,481.4871,481.7253,481.3084,481.3679,7681.0
2024-07-18 15:35:00,484.84,485.05,484.22,484.31,5603.0,481.3481,481.5566,480.7325,480.8219,5603.0
2024-07-18 15:40:00,484.31,484.47,484.18,484.33,7155.0,480.8219,480.9807,480.6928,480.8417,7155.0
2024-07-18 15:45:00,484.33,485.0,484.15,485.0,9237.0,480.8417,481.5069,480.663,481.5069,9237.0
2024-07-18 15:50:00,484.89,485.28,484.74,484.81,21932.0,481.3977,481.7849,481.2488,481.3183,21932.0
2024-07-18 15:55:00,484.81,484.95,484.39,484.72,47323.0,481.3183,481.4573,480.9013,481.2289,47323.0
2024-07-19 09:30:00,485.38,485.54,480.86,481.21,91765.0,481.8842,482.043,477.3967,477.7442,91765.0
2024-07-19 09:35:00,481.55,483.38,481.54,482.56,7964.0,478.0818,479.8986,478.0718,479.0845,7964.0
2024-07-19 09:40:00,482.94,483.55,482.16,482.39,10748.0,479.4617,480.0674,478.6874,478.9157,10748.0
2024-07-19 09:45:00,482.27,482.27,480.86,481.19,11103.0,478.7966,478.7966,477.3967,477.7244,11103.0
2024-07-19 09:50:00,481.03,481.89,479.96,481.0,16643.0,477.5655,478.4193,476.5032,477.5357,16643.0
2024-07-19 09:55:00,481.52,481.83,480.8,481.52,4689.0,478.052,478.3597,477.3372,478.052,4689.0
2024-07-19 10:00:00,481.71,481.96,480.63,480.64,4611.0,478.2406,478.4888,477.1684,477.1783,4611.0
2024-07-19 10:05:00,480.65,480.9,479.65,480.84,11301.0,477.1882,477.4364,476.1954,477.3769,11301.0
2024-07-19 10:10:00,480.54,480.59,480.04,480.34,4251.0,477.079,477.1287,476.5826,476.8805,4251.0
2024-07-19 10:15:00,480.46,481.42,480.1,481.22,2778.0,476.9996,477.9527,476.6422,477.7541,2778.0
2024-07-19 10:20:00,481.38,481.61,480.96,481.49,1395.0,477.913,478.1413,477.496,478.0222,1395.0
2024-07-19 10:25:00,481.35,481.35,480.25,480.84,4500.0,477.8832,477.8832,476.7911,477.3769,4500.0
2024-07-19 10:30:00,480.8,481.33,480.52,481.31,2048.0,477.3372,477.8633,477.0592,477.8435,2048.0
2024-07-19 10:35:00,481.18,481.34,480.98,481.19,1421.0,477.7144,477.8733,477.5159,477.7244,1421.0
2024-07-19 10:40:00,481.09,481.09,480.71,480.81,870.0,477.6251,477.6251,477.2478,477.3471,870.0
2024-07-19 10:45:00,480.94,481.0,480.72,480.89,7900.0,477.4762,477.5357,477.2577,477.4265,7900.0
2024-07-19 10:50:00,480.58,480.68,479.97,480.37,6180.0,477.1187,477.218,476.5131,476.9103,6180.0
2024-07-19 10:55:00,480.31,480.48,479.96,480.3,2602.0,476.8507,477.0195,476.5032,476.8408,2602.0
2024-07-19 11:00:00,480.65,480.84,480.48,480.53,1579.0,477.1882,477.3769,477.0195,477.0691,1579.0
2024-07-19 11:05:00,480.79,481.12,480.65,480.98,1462.0,477.3272,477.6549,477.1882,477.5159,1462.0
2024-07-19 11:10:00,481.04,481.26,480.31,480.31,1389.0,477.5754,477.7938,476.8507,476.8507,1389.0
2024-07-19 11:15:00,480.58,480.98,480.5,480.89,1302.0,477.1187,477.5159,477.0393,477.4265,1302.0
2024-07-19 11:20:00,480.55,480.55,480.48,480.5,1000.0,477.089,477.089,477.0195,477.0393,1000.0
2024-07-19 11:25:00,480.23,480.9,480.23,480.5,648.0,476.7713,477.4364,476.7713,477.0393,648.0
2024-07-19 11:30:00,480.56,480.79,480.5,480.69,3851.0,477.0989,477.3272,477.0393,477.228,3851.0
2024-07-19 11:35:00,480.4,480.94,480.4,480.61,500.0,476.94,477.4762,476.94,477.1485,500.0
2024-07-19 11:40:00,480.5,480.61,480.3,480.5,8810.0,477.0393,477.1485,476.8408,477.0393,8810.0
2024-07-19 11:45:00,480.45,481.25,480.22,481.25,6661.0,476.9897,477.7839,476.7613,477.7839,6661.0
2024-07-19 11:50:00,481.2,481.2,480.79,481.08,1232.0,477.7343,477.7343,477.3272,477.6151,1232.0
2024-07-19 11:55:00,480.78,481.71,480.61,481.52,2332.0,477.3173,478.2406,477.1485,478.052,2332.0
2024-07-19 12:00:00,481.81,481.96,481.67,481.67,2027.0,478.3399,478.4888,478.2009,478.2009,2027.0
2024-07-19 12:05:00,482.02,483.08,481.88,483.08,5435.0,478.5484,479.6007,478.4094,479.6007,5435.0
2024-07-19 12:10:00,483.32,483.33,482.76,483.22,4583.0,479.839,479.8489,479.283,479.7397,4583.0
2024-07-19 12:15:00,483.44,483.62,482.98,483.5,1489.0,479.9581,480.1369,479.5015,480.0177,1489.0
2024-07-19 12:20:00,483.47,483.78,483.46,483.76,2682.0,479.9879,480.2957,479.978,480.2758,2682.0
2024-07-19 12:25:00,483.67,483.67,483.64,483.64,1489.0,480.1865,480.1865,480.1567,480.1567,1489.0
2024-07-19 12:30:00,483.63,483.63,483.27,483.31,4404.0,480.1468,480.1468,479.7894,479.8291,4404.0
2024-07-19 12:35:00,483.27,483.45,482.99,483.16,2269.0,479.7894,479.9681,479.5114,479.6802,2269.0
2024-07-19 12:40:00,483.09,483.34,483.09,483.18,3103.0,479.6107,479.8589,479.6107,479.7,3103.0
2024-07-19 12:45:00,483.32,483.32,482.73,482.89,1624.0,479.839,479.839,479.2533,479.4121,1624.0
2024-07-19 12:50:00,482.63,482.63,482.3,482.3,876.0,479.154,479.154,478.8264,478.8264,876.0
2024-07-19 12:55:00,482.57,482.88,482.34,482.65,4701.0,479.0944,479.4022,478.8661,479.1738,4701.0
2024-07-19 13:00:00,482.63,482.65,481.97,482.24,2389.0,479.154,479.1738,478.4987,478.7668,2389.0
2024-07-19 13:05:00,482.24,482.43,481.83,482.1,2341.0,478.7668,478.9554,478.3597,478.6278,2341.0
2024-07-19 13:10:00,482.1,482.3,481.52,482.23,4494.0,478.6278,478.8264,478.052,478.7569,4494.0
2024-07-19 13:15:00,482.24,482.24,481.83,482.14,2303.0,478.7668,478.7668,478.3597,478.6675,2303.0
2024-07-19 13:20:00,482.12,482.12,481.2,481.33,3034.0,478.6477,478.6477,477.7343,477.8633,3034.0
2024-07-19 13:25:00,481.4,481.82,481.35,481.59,5734.0,477.9328,478.3498,477.8832,478.1215,5734.0
2024-07-19 13:30:00,481.55,481.68,481.39,481.39,1221.0,478.0818,478.2108,477.9229,477.9229,1221.0
2024-07-19 13:35:00,481.48,481.75,481.37,481.38,2163.0,478.0123,478.2803,477.9031,477.913,2163.0
2024-07-19 13:40:00,481.3,481.3,480.85,481.01,1235.0,477.8336,477.8336,477.3868,477.5456,1235.0
2024-07-19 13:45:00,481.26,481.93,481.24,481.93,2196.0,477.7938,478.459,477.774,478.459,2196.0
2024-07-19 13:50:00,481.79,482.15,481.79,481.84,1251.0,478.32,478.6774,478.32,478.3697,1251.0
2024-07-19 13:55:00,482.16,482.6,481.84,482.48,2311.0,478.6874,479.1242,478.3697,479.0051,2311.0
2024-07-19 14:00:00,482.48,482.64,482.16,482.31,2012.0,479.0051,479.1639,478.6874,478.8363,2012.0
2024-07-19 14:05:00,482.31,482.5,482.3,482.5,1723.0,478.8363,479.0249,478.8264,479.0249,1723.0
2024-07-19 14:10:00,482.35,482.5,482.21,482.32,2470.0,478.876,479.0249,478.737,478.8462,2470.0
2024-07-19 14:15:00,482.33,482.35,482.18,482.26,2121.0,478.8561,478.876,478.7072,478.7866,2121.0
2024-07-19 14:20:00,481.99,482.03,481.73,481.73,1308.0,478.5186,478.5583,478.2605,478.2605,1308.0
2024-07-19 14:25:00,481.62,481.75,481.29,481.42,4240.0,478.1513,478.2803,477.8236,477.9527,4240.0
2024-07-19 14:30:00,481.34,481.62,481.21,481.48,3973.0,477.8733,478.1513,477.7442,478.0123,3973.0
2024-07-19 14:35:00,481.48,481.5,480.9,480.91,2831.0,478.0123,478.0321,477.4364,477.4464,2831.0
2024-07-19 14:40:00,480.8,481.09,480.3,480.3,2542.0,477.3372,477.6251,476.8408,476.8408,2542.0
2024-07-19 14:45:00,480.53,480.59,480.33,480.5,2491.0,477.0691,477.1287,476.8705,477.0393,2491.0
2024-07-19 14:50:00,480.78,480.96,480.58,480.72,2520.0,477.3173,477.496,477.1187,477.2577,2520.0
2024-07-19 14:55:00,480.91,481.26,480.85,481.04,3773.0,477.4464,477.7938,477.3868,477.5754,3773.0
2024-07-19 15:00:00,481.04,481.92,481.04,481.92,4082.0,477.5754,478.4491,477.5754,478.4491,4082.0
2024-07-19 15:05:00,481.74,481.85,481.54,481.74,5180.0,478.2704,478.3796,478.0718,478.2704,5180.0
2024-07-19 15:10:00,481.75,481.9,481.62,481.77,4271.0,478.2803,478.4292,478.1513,478.3002,4271.0
2024-07-19 15:15:00,481.77,481.77,481.4,481.7,5544.0,478.3002,478.3002,477.9328,478.2307,5544.0
2024-07-19 15:20:00,481.74,481.83,481.6,481.68,3382.0,478.2704,478.3597,478.1314,478.2108,3382.0
2024-07-19 15:25:00,481.64,481.81,481.54,481.65,4541.0,478.1711,478.3399,478.0718,478.181,4541.0
2024-07-19 15:30:00,481.66,481.85,481.13,481.13,4771.0,478.191,478.3796,477.6648,477.6648,4771.0
2024-07-19 15:35:00,481.17,481.17,479.93,480.13,10895.0,477.7045,477.7045,476.4734,476.672,10895.0
2024-07-19 15:40:00,480.1,480.42,479.31,479.31,6852.0,476.6422,476.9599,475.8579,475.8579,6852.0
2024-07-19 15:45:00,479.46,479.63,479.09,479.34,9971.0,476.0068,476.1756,475.6395,475.8877,9971.0
2024-07-19 15:50:00,479.32,479.87,479.07,479.27,12614.0,475.8678,476.4139,475.6196,475.8182,12614.0
2024-07-19 15:55:00,479.18,480.26,478.98,480.26,51510.0,475.7288,476.801,475.5303,476.801,51510.0
2024-07-22 09:30:00,484.93,484.93,481.98,483.12,29154.0,481.4374,481.4374,478.5087,479.6405,29154.0
2024-07-22 09:35:00,483.42,485.65,483.42,485.09,2757.0,479.9383,482.1522,479.9383,481.5963,2757.0
2024-07-22 09:40:00,484.86,485.25,483.35,483.5,6930.0,481.3679,481.7551,479.8688,480.0177,6930.0
2024-07-22 09:45:00,482.96,484.35,482.48,483.72,22428.0,479.4816,480.8616,479.0051,480.2361,22428.0
2024-07-22 09:50:00,483.66,484.33,483.09,484.15,26341.0,480.1766,480.8417,479.6107,480.663,26341.0
2024-07-22 09:55:00,484.11,484.12,482.36,482.97,5485.0,480.6233,480.6332,478.8859,479.4915,5485.0
2024-07-22 10:00:00,482.56,483.49,482.56,483.33,3903.0,479.0845,480.0078,479.0845,479.8489,3903.0
2024-07-22 10:05:00,483.16,483.62,482.9,483.1,3630.0,479.6802,480.1369,479.422,479.6206,3630.0
2024-07-22 10:10:00,483.46,484.52,483.31,484.47,4464.0,479.978,481.0304,479.8291,480.9807,4464.0
2024-07-22 10:15:00,484.07,484.12,483.42,483.66,3723.0,480.5836,480.6332,479.9383,480.1766,3723.0
2024-07-22 10:20:00,483.77,484.5,483.76,484.31,3248.0,480.2858,481.0105,480.2758,480.8219,3248.0
2024-07-22 10:25:00,484.43,484.81,484.27,484.75,3320.0,480.941,481.3183,480.7822,481.2587,3320.0
2024-07-22 10:30:00,484.79,485.15,484.68,485.02,1700.0,481.2984,481.6558,481.1892,481.5268,1700.0
2024-07-22 10:35:00,485.25,486.2,485.25,486.2,2285.0,481.7551,482.6983,481.7551,482.6983,2285.0
2024-07-22 10:40:00,486.33,486.62,485.86,486.61,3879.0,482.8273,483.1152,482.3607,483.1053,3879.0
2024-07-22 10:45:00,486.53,486.66,486.43,486.44,1560.0,483.0259,483.155,482.9266,482.9365,1560.0
2024-07-22 10:50:00,486.37,486.64,486.35,486.55,1733.0,482.867,483.1351,482.8472,483.0457,1733.0
2024-07-22 10:55:00,486.8,487.18,486.62,487.18,1812.0,483.2939,483.6712,483.1152,483.6712,1812.0
2024-07-22 11:00:00,487.23,487.36,487.1,487.21,1431.0,483.7208,483.8499,483.5918,483.701,1431.0
2024-07-22 11:05:00,487.14,487.77,487.09,487.43,3257.0,483.6315,484.257,483.5819,483.9194,3257.0
2024-07-22 11:10:00,487.56,487.56,486.89,487.03,1961.0,484.0485,484.0485,483.3833,483.5223,1961.0
2024-07-22 11:15:00,487.15,487.15,486.71,487.0,2213.0,483.6414,483.6414,483.2046,483.4925,2213.0
2024-07-22 11:20:00,486.74,486.91,486.42,486.57,3439.0,483.2344,483.4032,482.9167,483.0656,3439.0
2024-07-22 11:25:00,486.56,486.85,486.41,486.67,4583.0,483.0557,483.3436,482.9068,483.1649,4583.0
2024-07-22 11:30:00,486.68,486.68,486.25,486.33,3109.0,483.1748,483.1748,482.7479,482.8273,3109.0
2024-07-22 11:35:00,486.48,486.53,486.06,486.31,4820.0,482.9763,483.0259,482.5593,482.8075,4820.0
2024-07-22 11:40:00,486.13,486.17,485.93,486.06,2479.0,482.6288,482.6685,482.4302,482.5593,2479.0
2024-07-22 11:45:00,485.9,486.23,485.73,485.94,3414.0,482.4004,482.7281,482.2317,482.4401,3414.0
2024-07-22 11:50:00,485.94,486.31,485.9,486.2,2173.0,482.4401,482.8075,482.4004,482.6983,2173.0
2024-07-22 11:55:00,486.19,486.63,486.19,486.6,7717.0,482.6883,483.1252,482.6883,483.0954,7717.0
2024-07-22 12:00:00,486.67,486.88,486.39,486.39,3406.0,483.1649,483.3734,482.8869,482.8869,3406.0
2024-07-22 12:05:00,486.34,486.66,486.33,486.61,2923.0,482.8373,483.155,482.8273,483.1053,2923.0
2024-07-22 12:10:00,486.51,486.55,486.51,486.55,1205.0,483.006,483.0457,483.006,483.0457,1205.0
2024-07-22 12:15:00,486.55,486.59,486.35,486.46,4035.0,483.0457,483.0855,482.8472,482.9564,4035.0
2024-07-22 12:20:00,486.43,486.43,486.14,486.14,1100.0,482.9266,482.9266,482.6387,482.6387,1100.0
2024-07-22 12:25:00,486.19,486.23,485.91,485.91,2807.0,482.6883,482.7281,482.4104,482.4104,2807.0
2024-07-22 12:30:00,485.98,486.06,485.87,486.01,2900.0,482.4799,482.5593,482.3706,482.5096,2900.0
2024-07-22 12:35:00,486.08,486.58,486.08,486.37,4556.0,482.5791,483.0755,482.5791,482.867,4556.0
2024-07-22 12:40:00,485.85,486.14,485.78,486.06,2495.0,482.3508,482.6387,482.2813,482.5593,2495.0
2024-07-22 12:45:00,486.06,486.25,486.0,486.0,1500.0,482.5593,482.7479,482.4997,482.4997,1500.0
2024-07-22 12:50:00,485.94,486.55,485.94,486.51,2858.0,482.4401,483.0457,482.4401,483.006,2858.0
2024-07-22 12:55:00,486.5,486.76,486.5,486.51,1542.0,482.9961,483.2542,482.9961,483.006,1542.0
2024-07-22 13:00:00,486.72,486.78,486.58,486.64,14282.0,483.2145,483.2741,483.0755,483.1351,14282.0
2024-07-22 13:05:00,486.85,486.89,486.53,486.56,13557.0,483.3436,483.3833,483.0259,483.0557,13557.0
2024-07-22 13:10:00,486.38,486.62,486.29,486.58,2208.0,482.877,483.1152,482.7876,483.0755,2208.0
2024-07-22 13:15:00,486.58,487.29,486.57,487.06,16709.0,483.0755,483.7804,483.0656,483.5521,16709.0
2024-07-22 13:20:00,487.08,487.32,486.89,487.06,6989.0,483.5719,483.8102,483.3833,483.5521,6989.0
2024-07-22 13:25:00,487.16,487.17,486.86,486.97,2124.0,483.6514,483.6613,483.3535,483.4627,2124.0
2024-07-22 13:30:00,486.99,487.34,486.99,487.21,15410.0,483.4826,483.8301,483.4826,483.701,15410.0
2024-07-22 13:35:00,487.16,487.16,486.3,486.31,2343.0,483.6514,483.6514,482.7975,482.8075,2343.0
2024-07-22 13:40:00,486.47,486.54,486.14,486.14,3702.0,482.9663,483.0358,482.6387,482.6387,3702.0
2024-07-22 13:45:00,486.26,486.63,486.26,486.5,2046.0,482.7578,483.1252,482.7578,482.9961,2046.0
2024-07-22 13:50:00,486.31,486.46,486.04,486.21,1235.0,482.8075,482.9564,482.5394,482.7082,1235.0
2024-07-22 13:55:00,486.05,486.48,486.05,486.29,4096.0,482.5493,482.9763,482.5493,482.7876,4096.0
2024-07-22 14:00:00,486.44,486.5,486.24,486.24,1858.0,482.9365,482.9961,482.738,482.738,1858.0
2024-07-22 14:05:00,486.25,486.53,486.25,486.53,2740.0,482.7479,483.0259,482.7479,483.0259,2740.0
2024-07-22 14:10:00,486.32,486.42,485.87,485.88,2429.0,482.8174,482.9167,482.3706,482.3806,2429.0
2024-07-22 14:15:00,486.07,486.39,485.9,486.39,4492.0,482.5692,482.8869,482.4004,482.8869,4492.0
2024-07-22 14:20:00,486.25,486.64,486.25,486.31,3260.0,482.7479,483.1351,482.7479,482.8075,3260.0
2024-07-22 14:25:00,486.46,486.46,486.13,486.19,600.0,482.9564,482.9564,482.6288,482.6883,600.0
2024-07-22 14:30:00,486.12,486.48,486.12,486.28,3677.0,482.6188,482.9763,482.6188,482.7777,3677.0
2024-07-22 14:35:00,486.27,486.54,486.27,486.52,1129.0,482.7678,483.0358,482.7678,483.016,1129.0
2024-07-22 14:40:00,486.52,486.76,486.5,486.76,4914.0,483.016,483.2542,482.9961,483.2542,4914.0
2024-07-22 14:45:00,486.86,486.95,486.67,486.67,1461.0,483.3535,483.4429,483.1649,483.1649,1461.0
2024-07-22 14:50:00,486.75,486.82,486.63,486.72,2220.0,483.2443,483.3138,483.1252,483.2145,2220.0
2024-07-22 14:55:00,486.71,486.8,486.55,486.58,2800.0,483.2046,483.2939,483.0457,483.0755,2800.0
2024-07-22 15:00:00,486.48,486.62,486.24,486.49,5910.0,482.9763,483.1152,482.738,482.9862,5910.0
2024-07-22 15:05:00,486.62,486.95,486.49,486.87,8079.0,483.1152,483.4429,482.9862,483.3634,8079.0
2024-07-22 15:10:00,486.77,487.02,486.77,486.86,2126.0,483.2642,483.5124,483.2642,483.3535,2126.0
2024-07-22 15:15:00,486.92,486.94,486.76,486.76,2100.0,483.4131,483.4329,483.2542,483.2542,2100.0
2024-07-22 15:20:00,486.76,487.02,486.68,487.02,7770.0,483.2542,483.5124,483.1748,483.5124,7770.0
2024-07-22 15:25:00,487.1,487.1,486.57,486.6,7117.0,483.5918,483.5918,483.0656,483.0954,7117.0
2024-07-22 15:30:00,486.5,486.75,486.43,486.46,11072.0,482.9961,483.2443,482.9266,482.9564,11072.0
2024-07-22 15:35:00,486.51,486.88,486.43,486.75,8595.0,483.006,483.3734,482.9266,483.2443,8595.0
2024-07-22 15:40:00,486.69,487.06,486.69,486.84,7841.0,483.1847,483.5521,483.1847,483.3337,7841.0
2024-07-22 15:45:00,486.83,487.43,486.83,487.21,9636.0,483.3237,483.9194,483.3237,483.701,9636.0
2024-07-22 15:50:00,487.3,487.61,487.18,487.34,22731.0,483.7903,484.0981,483.6712,483.8301,22731.0
2024-07-22 15:55:00,487.45,487.98,487.14,487.32,49266.0,483.9393,484.4654,483.6315,483.8102,49266.0
2024-07-23 09:30:00,487.86,489.79,487.1,488.78,22647.0,484.3463,486.2624,483.5918,485.2597,22647.0
2024-07-23 09:35:00,489.08,491.47,489.08,489.75,15372.0,485.5575,487.9303,485.5575,486.2227,15372.0
2024-07-23 09:40:00,489.75,492.34,489.75,491.25,3911.0,486.2227,488.794,486.2227,487.7119,3911.0
2024-07-23 09:45:00,492.62,492.69,491.38,492.58,2893.0,489.072,489.1415,487.841,489.0323,2893.0
2024-07-23 09:50:00,492.37,493.1,492.01,492.26,5372.0,488.8238,489.5486,488.4664,488.7146,5372.0
2024-07-23 09:55:00,491.84,493.64,491.84,493.64,5101.0,488.2976,490.0847,488.2976,490.0847,5101.0
2024-07-23 10:00:00,493.63,494.09,492.58,493.3,3625.0,490.0748,490.5314,489.0323,489.7471,3625.0
2024-07-23 10:05:00,494.08,494.09,492.49,493.36,4184.0,490.5215,490.5314,488.943,489.8067,4184.0
2024-07-23 10:10:00,492.98,493.53,492.45,492.87,3589.0,489.4294,489.9755,488.9033,489.3202,3589.0
2024-07-23 10:15:00,492.92,493.15,492.48,492.97,1475.0,489.3699,489.5982,488.933,489.4195,1475.0
2024-07-23 10:20:00,493.29,493.68,492.79,493.34,1677.0,489.7372,490.1244,489.2408,489.7868,1677.0
2024-07-23 10:25:00,493.03,493.25,492.36,492.36,2587.0,489.4791,489.6975,488.8139,488.8139,2587.0
2024-07-23 10:30:00,492.72,493.74,492.6,493.4,4683.0,489.1713,490.184,489.0522,489.8464,4683.0
2024-07-23 10:35:00,493.5,493.52,492.89,493.48,2376.0,489.9457,489.9655,489.3401,489.9258,2376.0
2024-07-23 10:40:00,493.3,493.46,492.62,493.43,5113.0,489.7471,489.906,489.072,489.8762,5113.0
2024-07-23 10:45:00,493.57,493.57,492.62,492.83,3205.0,490.0152,490.0152,489.072,489.2805,3205.0
2024-07-23 10:50:00,492.76,494.08,492.7,494.08,2869.0,489.211,490.5215,489.1515,490.5215,2869.0
2024-07-23 10:55:00,493.73,494.84,493.42,494.3,5893.0,490.174,491.276,489.8663,490.7399,5893.0
2024-07-23 11:00:00,494.56,495.34,494.31,495.34,4214.0,490.9981,491.7724,490.7499,491.7724,4214.0
2024-07-23 11:05:00,495.05,495.05,494.57,495.0,4218.0,491.4845,491.4845,491.008,491.4349,4218.0
2024-07-23 11:10:00,494.68,495.74,494.53,495.73,1323.0,491.1172,492.1696,490.9683,492.1596,1323.0
2024-07-23 11:15:00,495.73,495.73,494.71,495.27,3723.0,492.1596,492.1596,491.147,491.7029,3723.0
2024-07-23 11:20:00,495.4,495.43,494.99,495.2,1000.0,491.832,491.8618,491.425,491.6334,1000.0
2024-07-23 11:25:00,494.87,495.3,494.86,495.3,1758.0,491.3058,491.7327,491.2959,491.7327,1758.0
2024-07-23 11:30:00,494.84,495.28,494.84,495.05,3546.0,491.276,491.7129,491.276,491.4845,3546.0
2024-07-23 11:35:00,495.27,495.53,495.13,495.13,3805.0,491.7029,491.9611,491.564,491.564,3805.0
2024-07-23 11:40:00,495.29,496.2,495.29,495.98,5087.0,491.7228,492.6262,491.7228,492.4078,5087.0
2024-07-23 11:45:00,495.98,496.46,495.59,495.83,5805.0,492.4078,492.8844,492.0206,492.2589,5805.0
2024-07-23 11:50:00,496.06,496.63,495.6,496.29,5545.0,492.4873,493.0531,492.0306,492.7156,5545.0
2024-07-23 11:55:00,496.4,497.12,496.25,497.09,3182.0,492.8248,493.5396,492.6759,493.5098,3182.0
2024-07-23 12:00:00,497.26,497.26,496.79,497.18,2153.0,493.6786,493.6786,493.212,493.5992,2153.0
2024-07-23 12:05:00,497.17,497.18,496.44,496.44,4865.0,493.5893,493.5992,492.8645,492.8645,4865.0
2024-07-23 12:10:00,496.5,496.87,496.39,496.7,4591.0,492.9241,493.2914,492.8149,493.1226,4591.0
2024-07-23 12:15:00,496.7,496.92,496.38,496.91,4444.0,493.1226,493.3411,492.8049,493.3311,4444.0
2024-07-23 12:20:00,496.92,497.33,496.18,496.37,6114.0,493.3411,493.7481,492.6064,492.795,6114.0
2024-07-23 12:25:00,496.11,497.26,495.85,496.71,15220.0,492.5369,493.6786,492.2788,493.1326,15220.0
2024-07-23 12:30:00,496.27,496.49,495.54,495.69,5697.0,492.6957,492.9142,491.971,492.1199,5697.0
2024-07-23 12:35:00,495.54,495.98,495.26,495.98,6608.0,491.971,492.4078,491.693,492.4078,6608.0
2024-07-23 12:40:00,495.98,496.13,495.31,495.71,4559.0,492.4078,492.5567,491.7427,492.1398,4559.0
2024-07-23 12:45:00,495.71,495.99,495.7,495.93,1366.0,492.1398,492.4178,492.1298,492.3582,1366.0
2024-07-23 12:50:00,495.73,495.78,495.44,495.78,1802.0,492.1596,492.2093,491.8717,492.2093,1802.0
2024-07-23 12:55:00,495.63,495.85,495.41,495.51,2137.0,492.0604,492.2788,491.8419,491.9412,2137.0
2024-07-23 13:00:00,495.28,495.91,494.92,495.91,4582.0,491.7129,492.3383,491.3555,492.3383,4582.0
2024-07-23 13:05:00,495.63,495.9,495.41,495.59,3887.0,492.0604,492.3284,491.8419,492.0206,3887.0
2024-07-23 13:10:00,495.59,496.47,495.37,496.12,4617.0,492.0206,492.8943,491.8022,492.5468,4617.0
2024-07-23 13:15:00,496.12,496.12,495.37,495.56,4314.0,492.5468,492.5468,491.8022,491.9909,4314.0
2024-07-23 13:20:00,495.56,496.24,495.25,495.41,7519.0,491.9909,492.666,491.6831,491.8419,7519.0
2024-07-23 13:25:00,495.41,495.93,495.23,495.86,2641.0,491.8419,492.3582,491.6632,492.2887,2641.0
2024-07-23 13:30:00,495.48,495.73,494.94,495.17,3106.0,491.9114,492.1596,491.3753,491.6037,3106.0
2024-07-23 13:35:00,495.39,495.6,494.67,494.96,2947.0,491.8221,492.0306,491.1073,491.3952,2947.0
2024-07-23 13:40:00,495.23,495.23,494.44,495.04,4886.0,491.6632,491.6632,490.8789,491.4746,4886.0
2024-07-23 13:45:00,495.09,495.71,495.02,495.56,1400.0,491.5242,492.1398,491.4547,491.9909,1400.0
2024-07-23 13:50:00,495.8,495.8,495.46,495.62,881.0,492.2291,492.2291,491.8916,492.0504,881.0
2024-07-23 13:55:00,495.74,495.85,495.26,495.81,4966.0,492.1696,492.2788,491.693,492.2391,4966.0
2024-07-23 14:00:00,495.82,496.41,495.77,496.41,5342.0,492.249,492.8347,492.1993,492.8347,5342.0
2024-07-23 14:05:00,496.45,496.46,496.18,496.31,7172.0,492.8744,492.8844,492.6064,492.7355,7172.0
2024-07-23 14:10:00,496.2,496.37,496.05,496.19,4901.0,492.6262,492.795,492.4773,492.6163,4901.0
2024-07-23 14:15:00,496.18,496.69,496.18,496.4,4410.0,492.6064,493.1127,492.6064,492.8248,4410.0
2024-07-23 14:20:00,496.7,497.33,496.69,497.13,4205.0,493.1226,493.7481,493.1127,493.5495,4205.0
2024-07-23 14:25:00,497.13,497.19,496.79,496.8,2794.0,493.5495,493.6091,493.212,493.2219,2794.0
2024-07-23 14:30:00,496.83,497.06,496.67,496.84,5066.0,493.2517,493.4801,493.0929,493.2616,5066.0
2024-07-23 14:35:00,496.53,497.34,496.53,497.34,10784.0,492.9539,493.758,492.9539,493.758,10784.0
2024-07-23 14:40:00,497.36,497.48,497.09,497.48,920.0,493.7779,493.897,493.5098,493.897,920.0
2024-07-23 14:45:00,497.4,497.64,497.23,497.28,3787.0,493.8176,494.0559,493.6488,493.6985,3787.0
2024-07-23 14:50:00,497.32,497.43,496.79,496.86,3955.0,493.7382,493.8474,493.212,493.2815,3955.0
2024-07-23 14:55:00,496.79,496.99,496.6,496.77,3013.0,493.212,493.4106,493.0234,493.1921,3013.0
2024-07-23 15:00:00,496.64,497.23,496.6,497.12,7212.0,493.0631,493.6488,493.0234,493.5396,7212.0
2024-07-23 15:05:00,497.14,497.39,496.93,497.37,2502.0,493.5595,493.8077,493.351,493.7878,2502.0
2024-07-23 15:10:00,497.38,497.38,497.13,497.29,3331.0,493.7977,493.7977,493.5495,493.7084,3331.0
2024-07-23 15:15:00,497.3,497.3,497.0,497.16,6020.0,493.7183,493.7183,493.4205,493.5793,6020.0
2024-07-23 15:20:00,497.0,497.74,497.0,497.68,5386.0,493.4205,494.1552,493.4205,494.0956,5386.0
2024-07-23 15:25:00,497.9,498.15,497.65,498.15,3219.0,494.314,494.5622,494.0658,494.5622,3219.0
2024-07-23 15:30:00,497.92,497.95,497.69,497.7,7735.0,494.3339,494.3636,494.1055,494.1154,7735.0
2024-07-23 15:35:00,497.68,497.68,497.25,497.25,6546.0,494.0956,494.0956,493.6687,493.6687,6546.0
2024-07-23 15:40:00,497.15,497.28,496.87,497.02,4956.0,493.5694,493.6985,493.2914,493.4403,4956.0
2024-07-23 15:45:00,497.01,497.28,496.73,497.28,8005.0,493.4304,493.6985,493.1524,493.6985,8005.0
2024-07-23 15:50:00,497.32,497.64,495.83,495.84,17361.0,493.7382,494.0559,492.2589,492.2688,17361.0
2024-07-23 15:55:00,495.71,495.94,495.42,495.81,50321.0,492.1398,492.3681,491.8519,492.2391,50321.0
2024-07-24 09:30:00,494.9,495.18,494.9,495.18,17614.0,491.3356,491.6136,491.3356,491.6136,17614.0
2024-07-24 09:35:00,495.16,496.58,492.59,492.6,4973.0,491.5937,493.0035,489.0422,489.0522,4973.0
2024-07-24 09:40:00,492.8,492.8,490.52,490.84,10071.0,489.2507,489.2507,486.9872,487.3048,10071.0
2024-07-24 09:45:00,491.23,491.23,490.22,490.48,3569.0,487.692,487.692,486.6893,486.9474,3569.0
2024-07-24 09:50:00,490.22,490.25,488.72,489.02,5504.0,486.6893,486.7191,485.2001,485.498,5504.0
2024-07-24 09:55:00,489.03,489.03,487.15,487.61,10110.0,485.5079,485.5079,483.6414,484.0981,10110.0
2024-07-24 10:00:00,487.61,488.03,486.71,486.83,6557.0,484.0981,484.5151,483.2046,483.3237,6557.0
2024-07-24 10:05:00,486.81,487.49,486.38,486.58,8386.0,483.3039,483.979,482.877,483.0755,8386.0
2024-07-24 10:10:00,486.61,486.92,486.25,486.51,3326.0,483.1053,483.4131,482.7479,483.006,3326.0
2024-07-24 10:15:00,486.09,486.48,485.72,486.38,4866.0,482.5891,482.9763,482.2217,482.877,4866.0
2024-07-24 10:20:00,486.5,486.94,486.15,486.16,2390.0,482.9961,483.4329,482.6486,482.6586,2390.0
2024-07-24 10:25:00,486.07,487.44,485.9,487.44,14838.0,482.5692,483.9293,482.4004,483.9293,14838.0
2024-07-24 10:30:00,487.13,487.42,486.15,486.35,4041.0,483.6216,483.9095,482.6486,482.8472,4041.0
2024-07-24 10:35:00,486.22,486.28,485.65,485.65,2594.0,482.7181,482.7777,482.1522,482.1522,2594.0
2024-07-24 10:40:00,486.24,487.38,486.24,487.13,3555.0,482.738,483.8698,482.738,483.6216,3555.0
2024-07-24 10:45:00,487.5,488.19,487.32,488.19,1612.0,483.9889,484.6739,483.8102,484.6739,1612.0
2024-07-24 10:50:00,488.68,488.9,488.32,488.42,822.0,485.1604,485.3788,484.803,484.9023,822.0
2024-07-24 10:55:00,488.43,488.79,488.25,488.76,1305.0,484.9122,485.2696,484.7335,485.2398,1305.0
2024-07-24 11:00:00,488.53,488.53,487.6,487.61,1329.0,485.0115,485.0115,484.0882,484.0981,1329.0
2024-07-24 11:05:00,486.92,487.58,486.47,487.43,3053.0,483.4131,484.0683,482.9663,483.9194,3053.0
2024-07-24 11:10:00,487.66,488.12,487.66,487.98,1839.0,484.1478,484.6044,484.1478,484.4654,1839.0
2024-07-24 11:15:00,488.06,488.06,486.66,486.68,1942.0,484.5449,484.5449,483.155,483.1748,1942.0
2024-07-24 11:20:00,487.14,487.34,487.02,487.24,1212.0,483.6315,483.8301,483.5124,483.7308,1212.0
2024-07-24 11:25:00,487.31,487.44,487.09,487.17,2150.0,483.8003,483.9293,483.5819,483.6613,2150.0
2024-07-24 11:30:00,487.09,487.53,487.08,487.4,2601.0,483.5819,484.0187,483.5719,483.8896,2601.0
2024-07-24 11:35:00,487.34,487.54,487.23,487.49,4449.0,483.8301,484.0286,483.7208,483.979,4449.0
2024-07-24 11:40:00,487.48,487.48,487.0,487.14,1113.0,483.969,483.969,483.4925,483.6315,1113.0
2024-07-24 11:45:00,487.28,487.33,486.91,486.99,1891.0,483.7705,483.8201,483.4032,483.4826,1891.0
2024-07-24 11:50:00,487.02,487.22,486.98,486.98,658.0,483.5124,483.7109,483.4727,483.4727,658.0
2024-07-24 11:55:00,486.71,486.93,486.66,486.93,828.0,483.2046,483.423,483.155,483.423,828.0
2024-07-24 12:00:00,486.96,487.53,486.95,487.53,1502.0,483.4528,484.0187,483.4429,484.0187,1502.0
2024-07-24 12:05:00,487.08,487.08,486.59,486.79,919.0,483.5719,483.5719,483.0855,483.284,919.0
2024-07-24 12:10:00,486.46,487.06,486.4,487.06,1670.0,482.9564,483.5521,482.8968,483.5521,1670.0
2024-07-24 12:15:00,487.06,487.16,487.06,487.16,300.0,483.5521,483.6514,483.5521,483.6514,300.0
2024-07-24 12:20:00,487.14,487.14,486.68,486.68,1090.0,483.6315,483.6315,483.1748,483.1748,1090.0
2024-07-24 12:25:00,486.62,486.66,486.5,486.5,464.0,483.1152,483.155,482.9961,482.9961,464.0
2024-07-24 12:30:00,486.41,486.72,486.23,486.71,2709.0,482.9068,483.2145,482.7281,483.2046,2709.0
2024-07-24 12:35:00,486.4,486.4,486.15,486.39,500.0,482.8968,482.8968,482.6486,482.8869,500.0
2024-07-24 12:40:00,486.4,486.43,486.12,486.13,1014.0,482.8968,482.9266,482.6188,482.6288,1014.0
2024-07-24 12:45:00,486.1,486.61,486.08,486.61,1939.0,482.599,483.1053,482.5791,483.1053,1939.0
2024-07-24 12:50:00,486.3,486.3,485.34,485.34,759.0,482.7975,482.7975,481.8445,481.8445,759.0
2024-07-24 12:55:00,485.48,485.77,485.47,485.7,1100.0,481.9835,482.2714,481.9735,482.2019,1100.0
2024-07-24 13:00:00,485.86,485.98,485.7,485.7,400.0,482.3607,482.4799,482.2019,482.2019,400.0
2024-07-24 13:05:00,485.98,486.26,485.89,486.23,1028.0,482.4799,482.7578,482.3905,482.7281,1028.0
2024-07-24 13:10:00,486.25,486.25,485.7,485.7,1998.0,482.7479,482.7479,482.2019,482.2019,1998.0
2024-07-24 13:15:00,485.89,486.35,485.55,485.94,4798.0,482.3905,482.8472,482.0529,482.4401,4798.0
2024-07-24 13:20:00,485.44,485.49,485.0,485.03,5359.0,481.9437,481.9934,481.5069,481.5367,5359.0
2024-07-24 13:25:00,485.1,485.1,484.8,484.89,603.0,481.6062,481.6062,481.3084,481.3977,603.0
2024-07-24 13:30:00,484.82,485.57,484.82,485.22,9834.0,481.3282,482.0728,481.3282,481.7253,9834.0
2024-07-24 13:35:00,485.16,485.84,485.16,485.34,2010.0,481.6658,482.3409,481.6658,481.8445,2010.0
2024-07-24 13:40:00,484.92,485.18,484.92,485.06,1500.0,481.4275,481.6856,481.4275,481.5665,1500.0
2024-07-24 13:45:00,484.99,485.42,484.98,484.98,7552.0,481.497,481.9239,481.4871,481.4871,7552.0
2024-07-24 13:50:00,484.8,485.06,484.8,484.95,3305.0,481.3084,481.5665,481.3084,481.4573,3305.0
2024-07-24 13:55:00,484.86,485.16,484.79,485.15,2105.0,481.3679,481.6658,481.2984,481.6558,2105.0
2024-07-24 14:00:00,485.13,485.36,484.79,484.92,1221.0,481.636,481.8643,481.2984,481.4275,1221.0
2024-07-24 14:05:00,484.59,485.11,484.59,484.88,2156.0,481.0999,481.6161,481.0999,481.3878,2156.0
2024-07-24 14:10:00,484.89,485.27,484.74,484.99,5183.0,481.3977,481.775,481.2488,481.497,5183.0
2024-07-24 14:15:00,484.8,484.92,484.8,484.92,200.0,481.3084,481.4275,481.3084,481.4275,200.0
2024-07-24 14:20:00,484.52,484.65,484.19,484.19,4177.0,481.0304,481.1594,480.7027,480.7027,4177.0
2024-07-24 14:25:00,484.27,484.5,483.64,484.22,14283.0,480.7822,481.0105,480.1567,480.7325,14283.0
2024-07-24 14:30:00,484.23,484.39,483.94,484.15,5333.0,480.7425,480.9013,480.4545,480.663,5333.0
2024-07-24 14:35:00,484.46,484.46,483.26,483.41,6439.0,480.9708,480.9708,479.7794,479.9284,6439.0
2024-07-24 14:40:00,483.66,483.86,482.82,483.13,9485.0,480.1766,480.3751,479.3426,479.6504,9485.0
2024-07-24 14:45:00,483.13,483.41,482.99,483.41,6145.0,479.6504,479.9284,479.5114,479.9284,6145.0
2024-07-24 14:50:00,482.87,482.99,482.65,482.8,3354.0,479.3923,479.5114,479.1738,479.3228,3354.0
2024-07-24 14:55:00,482.86,483.08,482.75,483.03,4956.0,479.3823,479.6007,479.2731,479.5511,4956.0
2024-07-24 15:00:00,482.85,482.85,482.46,482.52,3821.0,479.3724,479.3724,478.9852,479.0448,3821.0
2024-07-24 15:05:00,482.56,482.61,481.61,481.88,12011.0,479.0845,479.1341,478.1413,478.4094,12011.0
2024-07-24 15:10:00,481.79,481.87,481.57,481.66,6838.0,478.32,478.3995,478.1016,478.191,6838.0
2024-07-24 15:15:00,481.9,481.9,481.19,481.34,4359.0,478.4292,478.4292,477.7244,477.8733,4359.0
2024-07-24 15:20:00,481.21,481.56,481.2,481.37,9440.0,477.7442,478.0917,477.7343,477.9031,9440.0
2024-07-24 15:25:00,481.21,481.3,480.42,480.87,9254.0,477.7442,477.8336,476.9599,477.4067,9254.0
2024-07-24 15:30:00,481.0,481.45,480.82,481.45,3685.0,477.5357,477.9825,477.357,477.9825,3685.0
2024-07-24 15:35:00,481.45,481.92,481.12,481.33,5818.0,477.9825,478.4491,477.6549,477.8633,5818.0
2024-07-24 15:40:00,481.41,481.89,481.41,481.7,4711.0,477.9428,478.4193,477.9428,478.2307,4711.0
2024-07-24 15:45:00,481.69,481.69,480.62,480.63,9686.0,478.2208,478.2208,477.1585,477.1684,9686.0
2024-07-24 15:50:00,480.54,481.05,480.35,480.36,12211.0,477.079,477.5854,476.8904,476.9003,12211.0
2024-07-24 15:55:00,480.45,482.1,480.21,481.68,64186.0,476.9897,478.6278,476.7514,478.2108,64186.0
2024-07-25 09:30:00,478.04,483.23,476.97,482.41,31113.0,474.597,479.7497,473.5347,478.9356,31113.0
2024-07-25 09:35:00,484.13,484.56,483.83,483.83,790.0,480.6432,481.0701,480.3453,480.3453,790.0
2024-07-25 09:40:00,484.17,486.35,484.12,486.25,5819.0,480.6829,482.8472,480.6332,482.7479,5819.0
2024-07-25 09:45:00,487.61,488.42,487.05,487.15,5867.0,484.0981,484.9023,483.5421,483.6414,5867.0
2024-07-25 09:50:00,487.63,488.17,486.66,487.49,3485.0,484.118,484.6541,483.155,483.979,3485.0
2024-07-25 09:55:00,487.82,489.9,487.82,488.22,4371.0,484.3066,486.3716,484.3066,484.7037,4371.0
2024-07-25 10:00:00,488.25,488.25,487.41,487.66,7008.0,484.7335,484.7335,483.8996,484.1478,7008.0
2024-07-25 10:05:00,487.67,489.47,487.12,488.67,6104.0,484.1577,485.9447,483.6116,485.1505,6104.0
2024-07-25 10:10:00,488.24,489.0,487.58,487.66,7787.0,484.7236,485.4781,484.0683,484.1478,7787.0
2024-07-25 10:15:00,488.51,488.69,487.82,487.82,2566.0,484.9916,485.1703,484.3066,484.3066,2566.0
2024-07-25 10:20:00,487.96,488.81,487.96,488.18,8353.0,484.4456,485.2895,484.4456,484.664,8353.0
2024-07-25 10:25:00,488.48,488.9,488.16,488.78,3921.0,484.9618,485.3788,484.6442,485.2597,3921.0
2024-07-25 10:30:00,488.77,489.05,487.68,488.39,5114.0,485.2498,485.5277,484.1676,484.8725,5114.0
2024-07-25 10:35:00,488.57,488.65,487.59,487.89,5251.0,485.0512,485.1306,484.0783,484.3761,5251.0
2024-07-25 10:40:00,487.59,488.3,487.59,488.24,1343.0,484.0783,484.7831,484.0783,484.7236,1343.0
2024-07-25 10:45:00,488.03,488.03,486.83,487.45,1254.0,484.5151,484.5151,483.3237,483.9393,1254.0
2024-07-25 10:50:00,487.06,487.64,486.9,487.63,1562.0,483.5521,484.1279,483.3932,484.118,1562.0
2024-07-25 10:55:00,487.52,488.21,487.0,487.53,2455.0,484.0088,484.6938,483.4925,484.0187,2455.0
2024-07-25 11:00:00,488.0,488.0,487.32,487.57,2722.0,484.4853,484.4853,483.8102,484.0584,2722.0
2024-07-25 11:05:00,487.8,487.81,487.19,487.37,3544.0,484.2867,484.2967,483.6811,483.8598,3544.0
2024-07-25 11:10:00,487.05,488.56,487.05,488.56,1800.0,483.5421,485.0413,483.5421,485.0413,1800.0
2024-07-25 11:15:00,488.6,489.63,488.52,488.87,4482.0,485.081,486.1036,485.0016,485.349,4482.0
2024-07-25 11:20:00,488.9,488.93,488.2,488.93,1255.0,485.3788,485.4086,484.6839,485.4086,1255.0
2024-07-25 11:25:00,488.99,489.41,488.99,489.11,2703.0,485.4682,485.8851,485.4682,485.5873,2703.0
2024-07-25 11:30:00,489.37,489.37,488.81,489.27,1109.0,485.8454,485.8454,485.2895,485.7462,1109.0
2024-07-25 11:35:00,488.74,488.95,488.68,488.95,800.0,485.22,485.4285,485.1604,485.4285,800.0
2024-07-25 11:40:00,488.85,488.97,488.02,488.02,3471.0,485.3292,485.4483,484.5052,484.5052,3471.0
2024-07-25 11:45:00,488.49,488.95,488.18,488.81,3286.0,484.9718,485.4285,484.664,485.2895,3286.0
2024-07-25 11:50:00,488.77,489.07,488.71,488.72,1510.0,485.2498,485.5476,485.1902,485.2001,1510.0
2024-07-25 11:55:00,488.85,489.22,488.6,488.63,2460.0,485.3292,485.6965,485.081,485.1108,2460.0
2024-07-25 12:00:00,489.01,489.65,489.01,489.65,1642.0,485.488,486.1234,485.488,486.1234,1642.0
2024-07-25 12:05:00,489.88,489.92,489.08,489.16,1713.0,486.3518,486.3915,485.5575,485.6369,1713.0
2024-07-25 12:10:00,489.47,490.01,489.29,490.01,1964.0,485.9447,486.4808,485.766,486.4808,1964.0
2024-07-25 12:15:00,490.13,490.47,489.93,490.47,916.0,486.6,486.9375,486.4014,486.9375,916.0
2024-07-25 12:20:00,490.85,490.85,490.4,490.66,3255.0,487.3148,487.3148,486.868,487.1261,3255.0
2024-07-25 12:25:00,490.75,490.76,490.62,490.71,1327.0,487.2155,487.2254,487.0864,487.1758,1327.0
2024-07-25 12:30:00,490.44,490.65,490.16,490.17,2653.0,486.9077,487.1162,486.6297,486.6397,2653.0
2024-07-25 12:35:00,490.2,490.75,490.11,490.63,7913.0,486.6695,487.2155,486.5801,487.0964,7913.0
2024-07-25 12:40:00,491.03,491.03,490.6,490.71,1590.0,487.4935,487.4935,487.0666,487.1758,1590.0
2024-07-25 12:45:00,490.77,491.04,490.66,490.93,2550.0,487.2354,487.5034,487.1261,487.3942,2550.0
2024-07-25 12:50:00,490.93,491.02,490.66,490.75,3880.0,487.3942,487.4836,487.1261,487.2155,3880.0
2024-07-25 12:55:00,490.78,491.57,490.77,491.1,5128.0,487.2453,488.0296,487.2354,487.563,5128.0
2024-07-25 13:00:00,491.33,491.58,491.02,491.25,2412.0,487.7913,488.0395,487.4836,487.7119,2412.0
2024-07-25 13:05:00,491.05,491.52,491.05,491.52,700.0,487.5133,487.98,487.5133,487.98,700.0
2024-07-25 13:10:00,491.85,492.0,491.35,491.58,2830.0,488.3076,488.4565,487.8112,488.0395,2830.0
2024-07-25 13:15:00,491.62,491.62,491.21,491.22,1605.0,488.0792,488.0792,487.6722,487.6821,1605.0
2024-07-25 13:20:00,491.42,491.42,490.57,490.58,3872.0,487.8807,487.8807,487.0368,487.0467,3872.0
2024-07-25 13:25:00,490.65,490.86,489.88,489.95,1710.0,487.1162,487.3247,486.3518,486.4213,1710.0
2024-07-25 13:30:00,490.04,490.04,489.35,489.65,1732.0,486.5106,486.5106,485.8256,486.1234,1732.0
2024-07-25 13:35:00,489.67,489.93,489.37,489.75,4838.0,486.1433,486.4014,485.8454,486.2227,4838.0
2024-07-25 13:40:00,489.88,490.05,489.59,489.59,1718.0,486.3518,486.5205,486.0639,486.0639,1718.0
2024-07-25 13:45:00,489.81,489.81,489.11,489.11,2036.0,486.2823,486.2823,485.5873,485.5873,2036.0
2024-07-25 13:50:00,489.11,489.42,488.76,489.09,2283.0,485.5873,485.8951,485.2398,485.5675,2283.0
2024-07-25 13:55:00,488.9,489.11,488.64,488.65,1023.0,485.3788,485.5873,485.1207,485.1306,1023.0
2024-07-25 14:00:00,488.92,488.92,488.36,488.51,1430.0,485.3987,485.3987,484.8427,484.9916,1430.0
2024-07-25 14:05:00,488.57,488.62,487.99,488.42,1455.0,485.0512,485.1008,484.4754,484.9023,1455.0
2024-07-25 14:10:00,488.35,488.35,487.69,487.73,7490.0,484.8328,484.8328,484.1775,484.2172,7490.0
2024-07-25 14:15:00,487.71,488.07,487.61,487.96,2005.0,484.1974,484.5548,484.0981,484.4456,2005.0
2024-07-25 14:20:00,488.03,488.32,487.94,487.94,3622.0,484.5151,484.803,484.4257,484.4257,3622.0
2024-07-25 14:25:00,488.28,488.36,487.46,487.47,1264.0,484.7633,484.8427,483.9492,483.9591,1264.0
2024-07-25 14:30:00,487.67,488.33,487.46,488.33,1385.0,484.1577,484.8129,483.9492,484.8129,1385.0
2024-07-25 14:35:00,488.07,488.07,488.07,488.07,300.0,484.5548,484.5548,484.5548,484.5548,300.0
2024-07-25 14:40:00,487.77,487.81,487.21,487.21,806.0,484.257,484.2967,483.701,483.701,806.0
2024-07-25 14:45:00,486.97,486.97,486.01,486.02,1626.0,483.4627,483.4627,482.5096,482.5196,1626.0
2024-07-25 14:50:00,486.2,486.32,485.86,485.88,1012.0,482.6983,482.8174,482.3607,482.3806,1012.0
2024-07-25 14:55:00,485.92,486.14,485.64,485.64,2780.0,482.4203,482.6387,482.1423,482.1423,2780.0
2024-07-25 15:00:00,485.4,485.69,485.11,485.23,3704.0,481.904,482.1919,481.6161,481.7353,3704.0
2024-07-25 15:05:00,485.21,485.39,485.19,485.39,1727.0,481.7154,481.8941,481.6955,481.8941,1727.0
2024-07-25 15:10:00,485.42,485.73,485.37,485.72,5880.0,481.9239,482.2317,481.8742,482.2217,5880.0
2024-07-25 15:15:00,485.42,486.44,485.42,486.44,5772.0,481.9239,482.9365,481.9239,482.9365,5772.0
2024-07-25 15:20:00,486.26,486.78,486.21,486.43,2336.0,482.7578,483.2741,482.7082,482.9266,2336.0
2024-07-25 15:25:00,486.5,487.31,486.5,486.78,3549.0,482.9961,483.8003,482.9961,483.2741,3549.0
2024-07-25 15:30:00,486.73,487.28,486.66,486.84,9033.0,483.2245,483.7705,483.155,483.3337,9033.0
2024-07-25 15:35:00,486.65,486.7,485.82,485.95,2527.0,483.145,483.1947,482.321,482.4501,2527.0
2024-07-25 15:40:00,485.73,485.76,484.78,484.84,5672.0,482.2317,482.2614,481.2885,481.3481,5672.0
2024-07-25 15:45:00,484.73,485.0,484.21,484.95,7315.0,481.2389,481.5069,480.7226,481.4573,7315.0
2024-07-25 15:50:00,484.91,484.91,483.72,483.72,9906.0,481.4176,481.4176,480.2361,480.2361,9906.0
2024-07-25 15:55:00,483.71,483.99,483.16,483.45,17678.0,480.2262,480.5042,479.6802,479.9681,17678.0
2024-07-26 09:30:00,486.7,487.39,484.7,487.39,17111.0,483.1947,483.8797,481.2091,483.8797,17111.0
2024-07-26 09:35:00,487.35,488.21,487.35,488.21,1448.0,483.84,484.6938,483.84,484.6938,1448.0
2024-07-26 09:40:00,488.02,488.02,486.7,486.96,5139.0,484.5052,484.5052,483.1947,483.4528,5139.0
2024-07-26 09:45:00,487.2,487.7,487.07,487.07,1336.0,483.6911,484.1875,483.562,483.562,1336.0
2024-07-26 09:50:00,487.07,487.24,486.36,487.1,1351.0,483.562,483.7308,482.8571,483.5918,1351.0
2024-07-26 09:55:00,486.76,487.47,486.52,486.52,949.0,483.2542,483.9591,483.016,483.016,949.0
2024-07-26 10:00:00,486.68,490.26,486.67,490.01,6676.0,483.1748,486.729,483.1649,486.4808,6676.0
2024-07-26 10:05:00,489.9,489.97,488.86,488.98,4601.0,486.3716,486.4411,485.3391,485.4582,4601.0
2024-07-26 10:10:00,489.21,490.17,489.2,489.85,4823.0,485.6866,486.6397,485.6767,486.322,4823.0
2024-07-26 10:15:00,489.87,490.63,489.84,489.84,1969.0,486.3418,487.0964,486.3121,486.3121,1969.0
2024-07-26 10:20:00,490.02,490.23,489.83,490.01,3350.0,486.4908,486.6992,486.3021,486.4808,3350.0
2024-07-26 10:25:00,490.27,491.11,490.12,490.92,3578.0,486.739,487.5729,486.59,487.3843,3578.0
2024-07-26 10:30:00,490.83,490.83,489.14,489.14,2459.0,487.2949,487.2949,485.6171,485.6171,2459.0
2024-07-26 10:35:00,489.11,489.41,488.95,489.29,5318.0,485.5873,485.8851,485.4285,485.766,5318.0
2024-07-26 10:40:00,489.73,490.89,489.73,490.88,799.0,486.2028,487.3545,486.2028,487.3446,799.0
2024-07-26 10:45:00,490.29,490.35,490.05,490.06,1133.0,486.7588,486.8184,486.5205,486.5305,1133.0
2024-07-26 10:50:00,489.94,489.94,489.75,489.86,2451.0,486.4113,486.4113,486.2227,486.3319,2451.0
2024-07-26 10:55:00,489.81,490.4,489.46,490.4,1237.0,486.2823,486.868,485.9348,486.868,1237.0
2024-07-26 11:00:00,490.53,490.89,490.53,490.62,1085.0,486.9971,487.3545,486.9971,487.0864,1085.0
2024-07-26 11:05:00,490.48,490.9,490.48,490.89,7385.0,486.9474,487.3644,486.9474,487.3545,7385.0
2024-07-26 11:10:00,490.74,490.78,490.69,490.78,1055.0,487.2056,487.2453,487.1559,487.2453,1055.0
2024-07-26 11:15:00,490.72,490.73,490.72,490.73,224.0,487.1857,487.1956,487.1857,487.1956,224.0
2024-07-26 11:20:00,490.53,490.7,490.2,490.42,4439.0,486.9971,487.1659,486.6695,486.8879,4439.0
2024-07-26 11:25:00,490.58,490.58,489.94,489.97,1312.0,487.0467,487.0467,486.4113,486.4411,1312.0
2024-07-26 11:30:00,489.92,490.1,489.74,490.0,1785.0,486.3915,486.5702,486.2128,486.4709,1785.0
2024-07-26 11:35:00,489.7,490.86,489.7,490.85,2213.0,486.1731,487.3247,486.1731,487.3148,2213.0
2024-07-26 11:40:00,490.85,490.93,490.59,490.93,2545.0,487.3148,487.3942,487.0567,487.3942,2545.0
2024-07-26 11:45:00,490.98,491.34,490.98,491.09,1040.0,487.4438,487.8012,487.4438,487.553,1040.0
2024-07-26 11:50:00,491.26,491.69,491.24,491.62,1920.0,487.7218,488.1487,487.702,488.0792,1920.0
2024-07-26 11:55:00,491.56,491.56,491.2,491.25,3450.0,488.0197,488.0197,487.6623,487.7119,3450.0
2024-07-26 12:00:00,491.25,491.96,491.06,491.95,2805.0,487.7119,488.4168,487.5233,488.4069,2805.0
2024-07-26 12:05:00,491.75,492.67,491.39,492.45,6062.0,488.2083,489.1217,487.8509,488.9033,6062.0
2024-07-26 12:10:00,492.33,492.61,491.62,491.62,1106.0,488.7841,489.0621,488.0792,488.0792,1106.0
2024-07-26 12:15:00,491.99,491.99,491.86,491.91,1299.0,488.4466,488.4466,488.3175,488.3671,1299.0
2024-07-26 12:20:00,491.9,491.9,491.5,491.52,2163.0,488.3572,488.3572,487.9601,487.98,2163.0
2024-07-26 12:25:00,491.66,491.66,491.33,491.33,1200.0,488.1189,488.1189,487.7913,487.7913,1200.0
2024-07-26 12:30:00,491.61,491.63,491.17,491.17,1275.0,488.0693,488.0892,487.6325,487.6325,1275.0
2024-07-26 12:35:00,491.14,491.57,491.06,491.57,1808.0,487.6027,488.0296,487.5233,488.0296,1808.0
2024-07-26 12:40:00,491.63,492.17,491.62,492.17,1531.0,488.0892,488.6253,488.0792,488.6253,1531.0
2024-07-26 12:45:00,491.94,491.94,491.54,491.54,2862.0,488.3969,488.3969,487.9998,487.9998,2862.0
2024-07-26 12:50:00,492.21,492.28,492.01,492.05,1006.0,488.665,488.7345,488.4664,488.5061,1006.0
2024-07-26 12:55:00,491.93,492.06,491.93,492.06,200.0,488.387,488.5161,488.387,488.5161,200.0
2024-07-26 13:00:00,492.05,492.38,492.05,492.38,1100.0,488.5061,488.8338,488.5061,488.8338,1100.0
2024-07-26 13:05:00,492.2,492.26,492.07,492.26,1126.0,488.6551,488.7146,488.526,488.7146,1126.0
2024-07-26 13:10:00,492.21,492.23,492.04,492.04,700.0,488.665,488.6848,488.4962,488.4962,700.0
2024-07-26 13:15:00,492.11,492.19,492.01,492.04,502.0,488.5657,488.6451,488.4664,488.4962,502.0
2024-07-26 13:20:00,492.15,492.41,492.15,492.41,800.0,488.6054,488.8635,488.6054,488.8635,800.0
2024-07-26 13:25:00,492.4,492.63,492.35,492.56,7691.0,488.8536,489.082,488.804,489.0125,7691.0
2024-07-26 13:30:00,492.26,492.56,491.57,491.57,926.0,488.7146,489.0125,488.0296,488.0296,926.0
2024-07-26 13:35:00,491.52,491.52,490.43,490.96,1883.0,487.98,487.98,486.8978,487.424,1883.0
2024-07-26 13:40:00,490.65,490.9,490.26,490.38,831.0,487.1162,487.3644,486.729,486.8482,831.0
2024-07-26 13:45:00,490.53,491.08,490.49,490.5,1640.0,486.9971,487.5431,486.9574,486.9673,1640.0
2024-07-26 13:50:00,490.5,490.64,490.49,490.5,655.0,486.9673,487.1063,486.9574,486.9673,655.0
2024-07-26 13:55:00,490.55,491.09,490.55,490.86,2177.0,487.0169,487.553,487.0169,487.3247,2177.0
2024-07-26 14:00:00,490.75,490.86,490.63,490.82,1696.0,487.2155,487.3247,487.0964,487.285,1696.0
2024-07-26 14:05:00,490.8,490.86,490.39,490.39,1067.0,487.2651,487.3247,486.8581,486.8581,1067.0
2024-07-26 14:10:00,490.79,490.91,490.57,490.57,979.0,487.2552,487.3743,487.0368,487.0368,979.0
2024-07-26 14:15:00,490.77,490.87,490.3,490.3,2061.0,487.2354,487.3346,486.7687,486.7687,2061.0
2024-07-26 14:20:00,490.3,490.47,490.07,490.34,1171.0,486.7687,486.9375,486.5404,486.8085,1171.0
2024-07-26 14:25:00,490.44,490.44,490.31,490.41,815.0,486.9077,486.9077,486.7787,486.8779,815.0
2024-07-26 14:30:00,490.47,490.56,490.2,490.2,1113.0,486.9375,487.0269,486.6695,486.6695,1113.0
2024-07-26 14:35:00,490.38,490.4,490.25,490.25,900.0,486.8482,486.868,486.7191,486.7191,900.0
2024-07-26 14:40:00,490.04,490.06,489.56,490.05,6847.0,486.5106,486.5305,486.0341,486.5205,6847.0
2024-07-26 14:45:00,490.05,490.26,489.82,490.26,575.0,486.5205,486.729,486.2922,486.729,575.0
2024-07-26 14:50:00,490.25,490.25,489.35,489.42,6513.0,486.7191,486.7191,485.8256,485.8951,6513.0
2024-07-26 14:55:00,489.11,489.78,489.1,489.67,1965.0,485.5873,486.2525,485.5774,486.1433,1965.0
2024-07-26 15:00:00,489.4,489.81,489.4,489.52,1279.0,485.8752,486.2823,485.8752,485.9944,1279.0
2024-07-26 15:05:00,489.51,490.03,489.46,489.9,2508.0,485.9844,486.5007,485.9348,486.3716,2508.0
2024-07-26 15:10:00,489.96,490.36,489.95,490.27,2068.0,486.4312,486.8283,486.4213,486.739,2068.0
2024-07-26 15:15:00,490.45,490.54,489.99,490.54,1047.0,486.9177,487.007,486.461,487.007,1047.0
2024-07-26 15:20:00,490.5,490.73,490.43,490.54,1243.0,486.9673,487.1956,486.8978,487.007,1243.0
2024-07-26 15:25:00,490.81,490.82,490.37,490.37,5239.0,487.2751,487.285,486.8382,486.8382,5239.0
2024-07-26 15:30:00,489.98,490.19,489.4,489.94,3035.0,486.451,486.6595,485.8752,486.4113,3035.0
2024-07-26 15:35:00,489.24,489.5,488.92,488.92,2625.0,485.7164,485.9745,485.3987,485.3987,2625.0
2024-07-26 15:40:00,489.26,489.73,489.26,489.73,3358.0,485.7362,486.2028,485.7362,486.2028,3358.0
2024-07-26 15:45:00,489.54,490.38,489.41,490.38,3689.0,486.0142,486.8482,485.8851,486.8482,3689.0
2024-07-26 15:50:00,490.5,490.52,488.28,488.45,12100.0,486.9673,486.9872,484.7633,484.9321,12100.0
2024-07-26 15:55:00,488.36,490.05,488.19,490.04,40366.0,484.8427,486.5205,484.6739,486.5106,40366.0
2024-07-29 09:30:00,491.48,491.51,489.09,489.1,12491.0,487.9402,487.97,485.5675,485.5774,12491.0
2024-07-29 09:35:00,489.67,490.36,488.66,489.25,3488.0,486.1433,486.8283,485.1406,485.7263,3488.0
2024-07-29 09:40:00,490.07,491.53,489.58,489.88,4530.0,486.5404,487.9899,486.0539,486.3518,4530.0
2024-07-29 09:45:00,490.11,490.73,489.19,489.19,2364.0,486.5801,487.1956,485.6667,485.6667,2364.0
2024-07-29 09:50:00,489.75,489.93,488.51,489.66,6568.0,486.2227,486.4014,484.9916,486.1333,6568.0
2024-07-29 09:55:00,489.2,490.7,489.2,490.48,5427.0,485.6767,487.1659,485.6767,486.9474,5427.0
2024-07-29 10:00:00,490.18,491.67,490.18,491.45,5153.0,486.6496,488.1289,486.6496,487.9105,5153.0
2024-07-29 10:05:00,491.62,491.62,490.45,490.96,1915.0,488.0792,488.0792,486.9177,487.424,1915.0
2024-07-29 10:10:00,490.62,490.87,489.39,489.39,2406.0,487.0864,487.3346,485.8653,485.8653,2406.0
2024-07-29 10:15:00,489.82,490.41,489.82,490.15,3000.0,486.2922,486.8779,486.2922,486.6198,3000.0
2024-07-29 10:20:00,490.23,490.76,489.99,490.43,6179.0,486.6992,487.2254,486.461,486.8978,6179.0
2024-07-29 10:25:00,490.32,490.37,489.79,489.79,1565.0,486.7886,486.8382,486.2624,486.2624,1565.0
2024-07-29 10:30:00,489.86,489.86,488.85,488.86,2525.0,486.3319,486.3319,485.3292,485.3391,2525.0
2024-07-29 10:35:00,489.12,489.54,489.12,489.54,3403.0,485.5972,486.0142,485.5972,486.0142,3403.0
2024-07-29 10:40:00,489.92,489.92,489.27,489.28,400.0,486.3915,486.3915,485.7462,485.7561,400.0
2024-07-29 10:45:00,489.0,489.43,488.71,488.72,5160.0,485.4781,485.905,485.1902,485.2001,5160.0
2024-07-29 10:50:00,488.94,489.53,488.78,489.53,5973.0,485.4185,486.0043,485.2597,486.0043,5973.0
2024-07-29 10:55:00,489.53,489.68,489.24,489.3,2927.0,486.0043,486.1532,485.7164,485.7759,2927.0
2024-07-29 11:00:00,489.5,489.78,489.28,489.78,3707.0,485.9745,486.2525,485.7561,486.2525,3707.0
2024-07-29 11:05:00,489.53,489.57,489.45,489.56,1970.0,486.0043,486.044,485.9249,486.0341,1970.0
2024-07-29 11:10:00,489.58,489.92,489.46,489.75,4925.0,486.0539,486.3915,485.9348,486.2227,4925.0
2024-07-29 11:15:00,489.75,490.45,489.75,490.25,2353.0,486.2227,486.9177,486.2227,486.7191,2353.0
2024-07-29 11:20:00,490.29,490.94,490.28,490.93,2898.0,486.7588,487.4041,486.7489,487.3942,2898.0
2024-07-29 11:25:00,490.94,491.15,490.7,490.91,3425.0,487.4041,487.6126,487.1659,487.3743,3425.0
2024-07-29 11:30:00,490.91,490.91,490.19,490.63,3223.0,487.3743,487.3743,486.6595,487.0964,3223.0
2024-07-29 11:35:00,490.71,490.78,490.34,490.69,3006.0,487.1758,487.2453,486.8085,487.1559,3006.0
2024-07-29 11:40:00,490.76,491.42,490.76,491.42,2336.0,487.2254,487.8807,487.2254,487.8807,2336.0
2024-07-29 11:45:00,491.46,492.08,491.46,492.08,2617.0,487.9204,488.5359,487.9204,488.5359,2617.0
2024-07-29 11:50:00,492.08,492.18,491.94,492.14,3040.0,488.5359,488.6352,488.3969,488.5955,3040.0
2024-07-29 11:55:00,492.3,493.31,492.3,492.87,5634.0,488.7543,489.7571,488.7543,489.3202,5634.0
2024-07-29 12:00:00,492.81,492.84,492.32,492.33,1885.0,489.2607,489.2904,488.7742,488.7841,1885.0
2024-07-29 12:05:00,492.5,493.01,492.32,492.84,1936.0,488.9529,489.4592,488.7742,489.2904,1936.0
2024-07-29 12:10:00,492.6,493.05,492.6,492.91,500.0,489.0522,489.4989,489.0522,489.3599,500.0
2024-07-29 12:15:00,493.05,493.05,492.73,492.82,1337.0,489.4989,489.4989,489.1812,489.2706,1337.0
2024-07-29 12:20:00,492.61,492.61,492.14,492.39,754.0,489.0621,489.0621,488.5955,488.8437,754.0
2024-07-29 12:25:00,492.05,492.35,491.86,492.02,1600.0,488.5061,488.804,488.3175,488.4764,1600.0
2024-07-29 12:30:00,492.03,492.51,491.98,492.0,2442.0,488.4863,488.9628,488.4366,488.4565,2442.0
2024-07-29 12:35:00,492.26,492.26,492.06,492.17,1089.0,488.7146,488.7146,488.5161,488.6253,1089.0
2024-07-29 12:40:00,492.06,492.37,492.0,492.12,2936.0,488.5161,488.8238,488.4565,488.5756,2936.0
2024-07-29 12:45:00,492.1,492.19,491.98,491.98,1043.0,488.5558,488.6451,488.4366,488.4366,1043.0
2024-07-29 12:50:00,491.89,491.89,491.59,491.74,1069.0,488.3473,488.3473,488.0494,488.1984,1069.0
2024-07-29 12:55:00,491.78,491.83,491.78,491.83,600.0,488.2381,488.2877,488.2381,488.2877,600.0
2024-07-29 13:00:00,491.8,491.81,491.06,491.27,2455.0,488.2579,488.2679,487.5233,487.7318,2455.0
2024-07-29 13:05:00,491.26,491.43,490.73,491.04,2918.0,487.7218,487.8906,487.1956,487.5034,2918.0
2024-07-29 13:10:00,491.1,491.52,491.1,491.52,1012.0,487.563,487.98,487.563,487.98,1012.0
2024-07-29 13:15:00,491.24,491.24,490.83,490.83,2038.0,487.702,487.702,487.2949,487.2949,2038.0
2024-07-29 13:20:00,490.68,490.68,490.15,490.21,2649.0,487.146,487.146,486.6198,486.6794,2649.0
2024-07-29 13:25:00,490.02,490.06,489.53,489.63,3907.0,486.4908,486.5305,486.0043,486.1036,3907.0
2024-07-29 13:30:00,489.41,489.52,489.23,489.42,4037.0,485.8851,485.9944,485.7064,485.8951,4037.0
2024-07-29 13:35:00,489.42,489.47,488.94,488.99,1871.0,485.8951,485.9447,485.4185,485.4682,1871.0
2024-07-29 13:40:00,489.17,489.3,488.75,489.12,3228.0,485.6469,485.7759,485.2299,485.5972,3228.0
2024-07-29 13:45:00,489.18,489.26,489.05,489.1,2122.0,485.6568,485.7362,485.5277,485.5774,2122.0
2024-07-29 13:50:00,489.1,489.14,488.9,489.04,5561.0,485.5774,485.6171,485.3788,485.5178,5561.0
2024-07-29 13:55:00,488.94,489.18,488.91,489.17,6018.0,485.4185,485.6568,485.3888,485.6469,6018.0
2024-07-29 14:00:00,489.11,489.11,488.91,489.08,2337.0,485.5873,485.5873,485.3888,485.5575,2337.0
2024-07-29 14:05:00,489.11,489.42,488.94,488.99,2491.0,485.5873,485.8951,485.4185,485.4682,2491.0
2024-07-29 14:10:00,488.95,489.03,488.73,488.78,1762.0,485.4285,485.5079,485.21,485.2597,1762.0
2024-07-29 14:15:00,489.04,489.43,488.55,489.43,2010.0,485.5178,485.905,485.0313,485.905,2010.0
2024-07-29 14:20:00,489.49,489.56,489.06,489.12,4098.0,485.9646,486.0341,485.5377,485.5972,4098.0
2024-07-29 14:25:00,488.98,489.3,488.98,489.23,1316.0,485.4582,485.7759,485.4582,485.7064,1316.0
2024-07-29 14:30:00,489.26,489.3,488.88,488.89,3442.0,485.7362,485.7759,485.359,485.3689,3442.0
2024-07-29 14:35:00,488.81,488.94,488.69,488.7,2060.0,485.2895,485.4185,485.1703,485.1803,2060.0
2024-07-29 14:40:00,488.7,489.23,488.58,489.04,3722.0,485.1803,485.7064,485.0611,485.5178,3722.0
2024-07-29 14:45:00,489.03,489.03,488.84,488.91,1481.0,485.5079,485.5079,485.3193,485.3888,1481.0
2024-07-29 14:50:00,489.0,489.07,488.77,488.77,1163.0,485.4781,485.5476,485.2498,485.2498,1163.0
2024-07-29 14:55:00,488.76,489.33,488.76,489.32,2548.0,485.2398,485.8057,485.2398,485.7958,2548.0
2024-07-29 15:00:00,489.15,489.55,489.13,489.47,4994.0,485.627,486.0241,485.6072,485.9447,4994.0
2024-07-29 15:05:00,489.55,489.77,489.42,489.47,6260.0,486.0241,486.2426,485.8951,485.9447,6260.0
2024-07-29 15:10:00,489.47,489.89,489.36,489.43,5906.0,485.9447,486.3617,485.8355,485.905,5906.0
2024-07-29 15:15:00,489.49,489.59,489.22,489.28,4458.0,485.9646,486.0639,485.6965,485.7561,4458.0
2024-07-29 15:20:00,489.35,489.9,489.22,489.9,10805.0,485.8256,486.3716,485.6965,486.3716,10805.0
2024-07-29 15:25:00,489.83,490.0,489.59,489.67,8066.0,486.3021,486.4709,486.0639,486.1433,8066.0
2024-07-29 15:30:00,489.78,489.78,489.16,489.29,5617.0,486.2525,486.2525,485.6369,485.766,5617.0
2024-07-29 15:35:00,489.43,489.67,489.37,489.5,26103.0,485.905,486.1433,485.8454,485.9745,26103.0
2024-07-29 15:40:00,489.51,490.06,489.51,489.54,14307.0,485.9844,486.5305,485.9844,486.0142,14307.0
2024-07-29 15:45:00,489.62,489.82,489.0,489.74,12832.0,486.0936,486.2922,485.4781,486.2128,12832.0
2024-07-29 15:50:00,489.73,489.83,489.31,489.61,18861.0,486.2028,486.3021,485.7859,486.0837,18861.0
2024-07-29 15:55:00,489.62,490.0,489.25,489.94,59830.0,486.0936,486.4709,485.7263,486.4113,59830.0
2024-07-30 09:30:00,495.6,502.95,493.75,496.05,47419.0,492.0306,499.3276,490.1939,492.4773,47419.0
2024-07-30 09:35:00,494.41,497.78,492.45,493.32,6702.0,490.8491,494.1949,488.9033,489.767,6702.0
2024-07-30 09:40:00,493.44,495.43,492.0,494.23,10080.0,489.8861,491.8618,488.4565,490.6704,10080.0
2024-07-30 09:45:00,494.43,495.93,493.7,493.7,4676.0,490.869,492.3582,490.1443,490.1443,4676.0
2024-07-30 09:50:00,492.97,493.79,491.21,492.2,7627.0,489.4195,490.2336,487.6722,488.6551,7627.0
2024-07-30 09:55:00,492.9,492.95,491.31,491.58,3286.0,489.35,489.3997,487.7715,488.0395,3286.0
2024-07-30 10:00:00,491.73,492.18,489.01,489.88,12037.0,488.1884,488.6352,485.488,486.3518,12037.0
2024-07-30 10:05:00,489.89,492.23,489.89,490.84,5383.0,486.3617,488.6848,486.3617,487.3048,5383.0
2024-07-30 10:10:00,491.36,491.92,490.75,490.75,2485.0,487.8211,488.3771,487.2155,487.2155,2485.0
2024-07-30 10:15:00,491.42,491.69,490.76,491.08,4106.0,487.8807,488.1487,487.2254,487.5431,4106.0
2024-07-30 10:20:00,491.71,492.58,490.9,491.58,8708.0,488.1686,489.0323,487.3644,488.0395,8708.0
2024-07-30 10:25:00,491.72,491.72,491.3,491.3,518.0,488.1785,488.1785,487.7615,487.7615,518.0
2024-07-30 10:30:00,491.3,493.04,491.29,492.81,4596.0,487.7615,489.489,487.7516,489.2607,4596.0
2024-07-30 10:35:00,492.37,493.87,492.14,493.36,4758.0,488.8238,490.313,488.5955,489.8067,4758.0
2024-07-30 10:40:00,493.27,493.4,492.7,493.16,1902.0,489.7173,489.8464,489.1515,489.6081,1902.0
2024-07-30 10:45:00,492.85,493.33,491.42,491.42,6301.0,489.3004,489.7769,487.8807,487.8807,6301.0
2024-07-30 10:50:00,491.74,492.48,491.45,492.27,3371.0,488.1984,488.933,487.9105,488.7246,3371.0
2024-07-30 10:55:00,491.62,491.68,490.48,490.48,2059.0,488.0792,488.1388,486.9474,486.9474,2059.0
2024-07-30 11:00:00,490.47,491.57,490.24,491.57,3576.0,486.9375,488.0296,486.7092,488.0296,3576.0
2024-07-30 11:05:00,491.05,491.29,490.61,490.61,1778.0,487.5133,487.7516,487.0765,487.0765,1778.0
2024-07-30 11:10:00,490.66,490.98,489.65,490.36,6466.0,487.1261,487.4438,486.1234,486.8283,6466.0
2024-07-30 11:15:00,490.11,490.13,488.25,488.42,4329.0,486.5801,486.6,484.7335,484.9023,4329.0
2024-07-30 11:20:00,488.95,488.95,487.83,488.51,6226.0,485.4285,485.4285,484.3165,484.9916,6226.0
2024-07-30 11:25:00,488.08,488.48,488.03,488.03,1200.0,484.5647,484.9618,484.5151,484.5151,1200.0
2024-07-30 11:30:00,487.91,488.16,485.13,485.58,14023.0,484.396,484.6442,481.636,482.0827,14023.0
2024-07-30 11:35:00,486.06,486.57,481.35,482.73,19662.0,482.5593,483.0656,477.8832,479.2533,19662.0
2024-07-30 11:40:00,482.13,484.9,482.12,484.46,13098.0,478.6576,481.4076,478.6477,480.9708,13098.0
2024-07-30 11:45:00,484.46,484.46,483.0,483.44,6491.0,480.9708,480.9708,479.5213,479.9581,6491.0
2024-07-30 11:50:00,483.54,483.87,480.65,482.2,20769.0,480.0574,480.385,477.1882,478.7271,20769.0
2024-07-30 11:55:00,482.49,483.49,482.08,482.79,14275.0,479.015,480.0078,478.6079,479.3128,14275.0
2024-07-30 12:00:00,483.3,483.3,481.36,481.54,10146.0,479.8192,479.8192,477.8931,478.0718,10146.0
2024-07-30 12:05:00,481.39,483.93,481.27,483.89,8448.0,477.9229,480.4446,477.8038,480.4049,8448.0
2024-07-30 12:10:00,483.76,484.53,483.66,484.39,7885.0,480.2758,481.0403,480.1766,480.9013,7885.0
2024-07-30 12:15:00,484.54,487.37,484.54,486.96,10448.0,481.0502,483.8598,481.0502,483.4528,10448.0
2024-07-30 12:20:00,487.11,487.82,486.32,487.82,5600.0,483.6017,484.3066,482.8174,484.3066,5600.0
2024-07-30 12:25:00,487.55,487.86,487.13,487.26,2084.0,484.0385,484.3463,483.6216,483.7506,2084.0
2024-07-30 12:30:00,487.58,488.67,487.44,488.22,4655.0,484.0683,485.1505,483.9293,484.7037,4655.0
2024-07-30 12:35:00,488.6,488.6,487.59,488.35,2421.0,485.081,485.081,484.0783,484.8328,2421.0
2024-07-30 12:40:00,487.96,488.33,487.26,487.32,7997.0,484.4456,484.8129,483.7506,483.8102,7997.0
2024-07-30 12:45:00,487.06,487.32,486.3,486.3,4623.0,483.5521,483.8102,482.7975,482.7975,4623.0
2024-07-30 12:50:00,486.45,486.8,485.93,486.05,4071.0,482.9465,483.2939,482.4302,482.5493,4071.0
2024-07-30 12:55:00,485.81,486.05,485.39,485.73,3575.0,482.3111,482.5493,481.8941,482.2317,3575.0
2024-07-30 13:00:00,485.48,485.48,484.48,484.83,4954.0,481.9835,481.9835,480.9907,481.3381,4954.0
2024-07-30 13:05:00,484.7,485.35,484.23,485.26,19586.0,481.2091,481.8544,480.7425,481.765,19586.0
2024-07-30 13:10:00,485.4,485.9,485.35,485.83,1490.0,481.904,482.4004,481.8544,482.3309,1490.0
2024-07-30 13:15:00,485.82,486.69,485.82,486.56,6227.0,482.321,483.1847,482.321,483.0557,6227.0
2024-07-30 13:20:00,486.6,487.5,486.51,487.5,3023.0,483.0954,483.9889,483.006,483.9889,3023.0
2024-07-30 13:25:00,487.23,487.23,485.53,486.29,4212.0,483.7208,483.7208,482.0331,482.7876,4212.0
2024-07-30 13:30:00,486.5,487.04,485.57,485.79,3068.0,482.9961,483.5322,482.0728,482.2912,3068.0
2024-07-30 13:35:00,485.25,486.04,484.85,485.7,4367.0,481.7551,482.5394,481.358,482.2019,4367.0
2024-07-30 13:40:00,485.24,485.45,485.04,485.19,554.0,481.7452,481.9537,481.5466,481.6955,554.0
2024-07-30 13:45:00,485.33,486.66,485.32,486.66,2598.0,481.8345,483.155,481.8246,483.155,2598.0
2024-07-30 13:50:00,486.83,486.9,486.58,486.77,1466.0,483.3237,483.3932,483.0755,483.2642,1466.0
2024-07-30 13:55:00,486.77,486.77,486.63,486.64,798.0,483.2642,483.2642,483.1252,483.1351,798.0
2024-07-30 14:00:00,486.5,487.19,486.46,487.12,4793.0,482.9961,483.6811,482.9564,483.6116,4793.0
2024-07-30 14:05:00,487.36,488.4,487.36,488.4,1700.0,483.8499,484.8824,483.8499,484.8824,1700.0
2024-07-30 14:10:00,488.62,488.95,488.1,488.88,3172.0,485.1008,485.4285,484.5846,485.359,3172.0
2024-07-30 14:15:00,488.88,490.0,488.88,490.0,2531.0,485.359,486.4709,485.359,486.4709,2531.0
2024-07-30 14:20:00,490.1,490.14,489.49,489.54,5916.0,486.5702,486.6099,485.9646,486.0142,5916.0
2024-07-30 14:25:00,489.74,489.89,489.08,489.29,6076.0,486.2128,486.3617,485.5575,485.766,6076.0
2024-07-30 14:30:00,489.14,489.24,488.69,489.2,3032.0,485.6171,485.7164,485.1703,485.6767,3032.0
2024-07-30 14:35:00,489.09,489.52,488.97,489.25,5076.0,485.5675,485.9944,485.4483,485.7263,5076.0
2024-07-30 14:40:00,489.24,489.69,489.02,489.69,2909.0,485.7164,486.1631,485.498,486.1631,2909.0
2024-07-30 14:45:00,489.51,489.51,488.01,488.58,2181.0,485.9844,485.9844,484.4952,485.0611,2181.0
2024-07-30 14:50:00,488.69,488.7,488.44,488.7,2012.0,485.1703,485.1803,484.9221,485.1803,2012.0
2024-07-30 14:55:00,488.62,488.82,488.12,488.45,3078.0,485.1008,485.2994,484.6044,484.9321,3078.0
2024-07-30 15:00:00,488.74,488.74,487.63,488.25,5964.0,485.22,485.22,484.118,484.7335,5964.0
2024-07-30 15:05:00,488.17,488.44,488.04,488.43,5444.0,484.6541,484.9221,484.525,484.9122,5444.0
2024-07-30 15:10:00,488.28,488.49,487.18,487.49,7115.0,484.7633,484.9718,483.6712,483.979,7115.0
2024-07-30 15:15:00,487.71,488.59,487.6,488.14,4708.0,484.1974,485.0711,484.0882,484.6243,4708.0
2024-07-30 15:20:00,488.52,488.95,488.2,488.69,5145.0,485.0016,485.4285,484.6839,485.1703,5145.0
2024-07-30 15:25:00,488.8,488.95,487.74,487.76,6315.0,485.2795,485.4285,484.2272,484.247,6315.0
2024-07-30 15:30:00,487.68,488.6,487.5,487.95,12335.0,484.1676,485.081,483.9889,484.4357,12335.0
2024-07-30 15:35:00,487.99,489.3,487.88,489.3,25595.0,484.4754,485.7759,484.3662,485.7759,25595.0
2024-07-30 15:40:00,489.37,489.64,488.35,488.82,11096.0,485.8454,486.1135,484.8328,485.2994,11096.0
2024-07-30 15:45:00,489.05,490.97,489.03,490.97,20329.0,485.5277,487.4339,485.5079,487.4339,20329.0
2024-07-30 15:50:00,490.67,491.06,489.81,489.81,20032.0,487.1361,487.5233,486.2823,486.2823,20032.0
2024-07-30 15:55:00,489.94,490.16,488.0,488.65,81967.0,486.4113,486.6297,484.4853,485.1306,81967.0
2024-07-31 09:30:00,491.55,492.7,481.96,489.69,42637.0,488.0097,489.1515,478.4888,486.1631,42637.0
2024-07-31 09:35:00,489.45,489.99,487.21,488.25,21234.0,485.9249,486.461,483.701,484.7335,21234.0
2024-07-31 09:40:00,487.03,488.77,484.27,486.28,23866.0,483.5223,485.2498,480.7822,482.7777,23866.0
2024-07-31 09:45:00,486.33,487.16,485.04,485.37,25699.0,482.8273,483.6514,481.5466,481.8742,25699.0
2024-07-31 09:50:00,484.91,485.97,483.89,484.44,12928.0,481.4176,482.4699,480.4049,480.9509,12928.0
2024-07-31 09:55:00,484.84,486.27,484.12,484.49,13484.0,481.3481,482.7678,480.6332,481.0006,13484.0
2024-07-31 10:00:00,485.31,485.31,481.21,482.92,25204.0,481.8147,481.8147,477.7442,479.4419,25204.0
2024-07-31 10:05:00,482.56,484.95,482.56,483.86,15763.0,479.0845,481.4573,479.0845,480.3751,15763.0
2024-07-31 10:10:00,484.75,485.14,483.58,483.58,17226.0,481.2587,481.6459,480.0971,480.0971,17226.0
2024-07-31 10:15:00,483.88,484.9,483.54,484.08,10400.0,480.395,481.4076,480.0574,480.5935,10400.0
2024-07-31 10:20:00,483.63,484.42,483.24,484.28,9370.0,480.1468,480.9311,479.7596,480.7921,9370.0
2024-07-31 10:25:00,483.74,484.22,482.55,482.78,4511.0,480.256,480.7325,479.0746,479.3029,4511.0
2024-07-31 10:30:00,483.25,483.75,482.71,483.55,11883.0,479.7695,480.2659,479.2334,480.0674,11883.0
2024-07-31 10:35:00,483.6,484.33,482.38,483.13,35412.0,480.117,480.8417,478.9058,479.6504,35412.0
2024-07-31 10:40:00,483.42,484.3,482.06,483.97,23757.0,479.9383,480.812,478.5881,480.4843,23757.0
2024-07-31 10:45:00,483.97,484.3,483.36,483.44,8359.0,480.4843,480.812,479.8787,479.9581,8359.0
2024-07-31 10:50:00,483.44,484.17,483.07,483.12,7733.0,479.9581,480.6829,479.5908,479.6405,7733.0
2024-07-31 10:55:00,483.09,484.16,482.75,483.67,27219.0,479.6107,480.673,479.2731,480.1865,27219.0
2024-07-31 11:00:00,483.91,485.48,483.62,485.04,28801.0,480.4248,481.9835,480.1369,481.5466,28801.0
2024-07-31 11:05:00,485.29,485.46,484.7,484.73,7463.0,481.7948,481.9636,481.2091,481.2389,7463.0
2024-07-31 11:10:00,484.62,485.02,484.3,484.95,6968.0,481.1296,481.5268,480.812,481.4573,6968.0
2024-07-31 11:15:00,484.8,485.1,484.29,484.29,8239.0,481.3084,481.6062,480.802,480.802,8239.0
2024-07-31 11:20:00,484.33,484.96,484.3,484.66,1800.0,480.8417,481.4672,480.812,481.1694,1800.0
2024-07-31 11:25:00,484.66,485.46,483.95,485.46,9560.0,481.1694,481.9636,480.4645,481.9636,9560.0
2024-07-31 11:30:00,485.29,486.33,485.29,485.86,6539.0,481.7948,482.8273,481.7948,482.3607,6539.0
2024-07-31 11:35:00,485.66,485.69,484.0,485.08,9197.0,482.1622,482.1919,480.5141,481.5863,9197.0
2024-07-31 11:40:00,485.11,485.34,484.71,484.71,1968.0,481.6161,481.8445,481.219,481.219,1968.0
2024-07-31 11:45:00,484.9,485.04,484.58,484.66,3405.0,481.4076,481.5466,481.0899,481.1694,3405.0
2024-07-31 11:50:00,484.53,484.68,483.73,484.36,4499.0,481.0403,481.1892,480.2461,480.8715,4499.0
2024-07-31 11:55:00,483.83,484.6,483.82,484.55,12563.0,480.3453,481.1098,480.3354,481.0602,12563.0
2024-07-31 12:00:00,484.42,484.85,484.25,484.52,1580.0,480.9311,481.358,480.7623,481.0304,1580.0
2024-07-31 12:05:00,484.78,484.78,484.2,484.33,2633.0,481.2885,481.2885,480.7127,480.8417,2633.0
2024-07-31 12:10:00,484.03,484.78,484.03,484.78,2042.0,480.5439,481.2885,480.5439,481.2885,2042.0
2024-07-31 12:15:00,484.78,485.04,484.41,485.04,3661.0,481.2885,481.5466,480.9212,481.5466,3661.0
2024-07-31 12:20:00,485.31,486.39,485.31,486.33,2117.0,481.8147,482.8869,481.8147,482.8273,2117.0
2024-07-31 12:25:00,485.84,486.21,485.64,485.99,3415.0,482.3409,482.7082,482.1423,482.4898,3415.0
2024-07-31 12:30:00,485.99,486.08,485.56,485.82,1300.0,482.4898,482.5791,482.0629,482.321,1300.0
2024-07-31 12:35:00,485.56,485.79,485.22,485.68,3572.0,482.0629,482.2912,481.7253,482.182,3572.0
2024-07-31 12:40:00,485.73,485.73,484.98,485.32,5284.0,482.2317,482.2317,481.4871,481.8246,5284.0
2024-07-31 12:45:00,485.32,485.92,485.12,485.88,2351.0,481.8246,482.4203,481.626,482.3806,2351.0
2024-07-31 12:50:00,485.88,486.19,485.47,485.95,2370.0,482.3806,482.6883,481.9735,482.4501,2370.0
2024-07-31 12:55:00,485.68,486.05,485.05,485.05,1300.0,482.182,482.5493,481.5566,481.5566,1300.0
2024-07-31 13:00:00,485.11,485.79,485.06,485.1,2318.0,481.6161,482.2912,481.5665,481.6062,2318.0
2024-07-31 13:05:00,485.31,485.91,485.17,485.17,2040.0,481.8147,482.4104,481.6757,481.6757,2040.0
2024-07-31 13:10:00,485.17,485.66,485.15,485.43,2203.0,481.6757,482.1622,481.6558,481.9338,2203.0
2024-07-31 13:15:00,485.41,485.41,485.15,485.17,1876.0,481.914,481.914,481.6558,481.6757,1876.0
2024-07-31 13:20:00,485.39,485.62,485.17,485.62,2795.0,481.8941,482.1224,481.6757,482.1224,2795.0
2024-07-31 13:25:00,485.35,485.63,485.0,485.26,3712.0,481.8544,482.1324,481.5069,481.765,3712.0
2024-07-31 13:30:00,485.27,485.43,484.81,484.89,5136.0,481.775,481.9338,481.3183,481.3977,5136.0
2024-07-31 13:35:00,484.89,485.34,484.88,485.14,1645.0,481.3977,481.8445,481.3878,481.6459,1645.0
2024-07-31 13:40:00,485.14,485.36,484.51,484.8,2891.0,481.6459,481.8643,481.0204,481.3084,2891.0
2024-07-31 13:45:00,484.79,485.03,484.63,485.01,1700.0,481.2984,481.5367,481.1396,481.5168,1700.0
2024-07-31 13:50:00,485.51,485.87,485.51,485.87,993.0,482.0132,482.3706,482.0132,482.3706,993.0
2024-07-31 13:55:00,485.87,485.92,484.95,485.28,3735.0,482.3706,482.4203,481.4573,481.7849,3735.0
2024-07-31 14:00:00,484.55,485.27,484.34,485.27,1516.0,481.0602,481.775,480.8517,481.775,1516.0
2024-07-31 14:05:00,485.06,485.36,484.76,484.96,1345.0,481.5665,481.8643,481.2686,481.4672,1345.0
2024-07-31 14:10:00,484.97,485.64,484.75,485.16,3762.0,481.4771,482.1423,481.2587,481.6658,3762.0
2024-07-31 14:15:00,485.61,485.65,485.05,485.14,3018.0,482.1125,482.1522,481.5566,481.6459,3018.0
2024-07-31 14:20:00,485.39,485.57,484.99,485.18,1602.0,481.8941,482.0728,481.497,481.6856,1602.0
2024-07-31 14:25:00,485.18,485.18,484.36,484.36,1817.0,481.6856,481.6856,480.8715,480.8715,1817.0
2024-07-31 14:30:00,484.54,485.58,484.35,485.58,2663.0,481.0502,482.0827,480.8616,482.0827,2663.0
2024-07-31 14:35:00,485.27,485.67,484.7,484.7,1785.0,481.775,482.1721,481.2091,481.2091,1785.0
2024-07-31 14:40:00,485.1,485.96,485.1,485.74,2706.0,481.6062,482.46,481.6062,482.2416,2706.0
2024-07-31 14:45:00,485.99,486.43,485.79,486.43,1100.0,482.4898,482.9266,482.2912,482.9266,1100.0
2024-07-31 14:50:00,486.29,486.84,485.94,486.34,8118.0,482.7876,483.3337,482.4401,482.8373,8118.0
2024-07-31 14:55:00,486.34,487.3,486.33,487.03,2432.0,482.8373,483.7903,482.8273,483.5223,2432.0
2024-07-31 15:00:00,487.38,487.38,486.17,486.21,3818.0,483.8698,483.8698,482.6685,482.7082,3818.0
2024-07-31 15:05:00,485.99,486.37,485.79,486.04,2264.0,482.4898,482.867,482.2912,482.5394,2264.0
2024-07-31 15:10:00,485.89,486.78,485.71,486.36,5809.0,482.3905,483.2741,482.2118,482.8571,5809.0
2024-07-31 15:15:00,486.4,486.84,485.37,485.47,6009.0,482.8968,483.3337,481.8742,481.9735,6009.0
2024-07-31 15:20:00,485.51,486.35,485.35,485.41,4374.0,482.0132,482.8472,481.8544,481.914,4374.0
2024-07-31 15:25:00,485.2,485.78,484.4,484.92,8954.0,481.7055,482.2813,480.9112,481.4275,8954.0
2024-07-31 15:30:00,484.9,485.31,484.81,485.29,2433.0,481.4076,481.8147,481.3183,481.7948,2433.0
2024-07-31 15:35:00,485.55,486.11,485.45,486.0,5282.0,482.0529,482.6089,481.9537,482.4997,5282.0
2024-07-31 15:40:00,486.06,486.74,485.93,486.74,3771.0,482.5593,483.2344,482.4302,483.2344,3771.0
2024-07-31 15:45:00,486.84,486.84,485.88,486.03,8223.0,483.3337,483.3337,482.3806,482.5295,8223.0
2024-07-31 15:50:00,486.32,486.67,484.34,484.64,14924.0,482.8174,483.1649,480.8517,481.1495,14924.0
2024-07-31 15:55:00,484.78,485.87,484.31,484.53,62920.0,481.2885,482.3706,480.8219,481.0403,62920.0
2024-08-01 09:30:00,489.91,489.91,486.13,488.9,20283.0,486.3815,486.3815,482.6288,485.3788,20283.0
2024-08-01 09:35:00,488.89,490.1,488.86,490.1,7134.0,485.3689,486.5702,485.3391,486.5702,7134.0
2024-08-01 09:40:00,490.11,490.34,489.37,490.34,3400.0,486.5801,486.8085,485.8454,486.8085,3400.0
2024-08-01 09:45:00,490.3,490.3,487.95,488.08,9992.0,486.7687,486.7687,484.4357,484.5647,9992.0
2024-08-01 09:50:00,487.96,488.27,487.2,487.44,7162.0,484.4456,484.7534,483.6911,483.9293,7162.0
2024-08-01 09:55:00,486.67,487.41,486.39,486.92,4000.0,483.1649,483.8996,482.8869,483.4131,4000.0
2024-08-01 10:00:00,486.89,489.29,486.88,489.07,8315.0,483.3833,485.766,483.3734,485.5476,8315.0
2024-08-01 10:05:00,489.16,489.93,488.72,489.51,4293.0,485.6369,486.4014,485.2001,485.9844,4293.0
2024-08-01 10:10:00,489.59,489.73,488.75,489.19,5259.0,486.0639,486.2028,485.2299,485.6667,5259.0
2024-08-01 10:15:00,489.17,490.51,489.17,490.33,3358.0,485.6469,486.9772,485.6469,486.7985,3358.0
2024-08-01 10:20:00,490.65,491.04,490.07,491.04,3413.0,487.1162,487.5034,486.5404,487.5034,3413.0
2024-08-01 10:25:00,491.01,491.6,490.68,491.53,4627.0,487.4736,488.0594,487.146,487.9899,4627.0
2024-08-01 10:30:00,491.18,491.37,489.98,490.57,5207.0,487.6424,487.831,486.451,487.0368,5207.0
2024-08-01 10:35:00,490.98,490.98,489.6,489.61,9590.0,487.4438,487.4438,486.0738,486.0837,9590.0
2024-08-01 10:40:00,489.61,490.43,489.27,489.78,23609.0,486.0837,486.8978,485.7462,486.2525,23609.0
2024-08-01 10:45:00,489.56,489.92,488.99,488.99,4743.0,486.0341,486.3915,485.4682,485.4682,4743.0
2024-08-01 10:50:00,488.88,489.96,488.87,489.8,5584.0,485.359,486.4312,485.349,486.2723,5584.0
2024-08-01 10:55:00,489.68,491.04,489.68,490.66,1948.0,486.1532,487.5034,486.1532,487.1261,1948.0
2024-08-01 11:00:00,490.41,490.42,488.84,488.84,5078.0,486.8779,486.8879,485.3193,485.3193,5078.0
2024-08-01 11:05:00,488.78,489.74,488.67,489.74,3572.0,485.2597,486.2128,485.1505,486.2128,3572.0
2024-08-01 11:10:00,489.32,489.32,489.2,489.28,1590.0,485.7958,485.7958,485.6767,485.7561,1590.0
2024-08-01 11:15:00,489.37,489.37,488.73,488.74,7074.0,485.8454,485.8454,485.21,485.22,7074.0
2024-08-01 11:20:00,488.75,488.75,487.59,488.02,2374.0,485.2299,485.2299,484.0783,484.5052,2374.0
2024-08-01 11:25:00,487.62,488.41,487.62,487.83,6114.0,484.108,484.8924,484.108,484.3165,6114.0
2024-08-01 11:30:00,487.76,487.99,487.42,487.42,3229.0,484.247,484.4754,483.9095,483.9095,3229.0
2024-08-01 11:35:00,487.1,487.36,486.33,486.81,11142.0,483.5918,483.8499,482.8273,483.3039,11142.0
2024-08-01 11:40:00,486.75,487.17,486.61,486.94,2913.0,483.2443,483.6613,483.1053,483.4329,2913.0
2024-08-01 11:45:00,486.93,487.35,486.92,487.24,1535.0,483.423,483.84,483.4131,483.7308,1535.0
2024-08-01 11:50:00,487.59,488.14,487.35,487.9,3748.0,484.0783,484.6243,483.84,484.386,3748.0
2024-08-01 11:55:00,488.11,488.31,487.74,487.74,3286.0,484.5945,484.7931,484.2272,484.2272,3286.0
2024-08-01 12:00:00,488.08,488.21,487.37,488.21,3305.0,484.5647,484.6938,483.8598,484.6938,3305.0
2024-08-01 12:05:00,488.15,489.22,488.12,488.99,1385.0,484.6342,485.6965,484.6044,485.4682,1385.0
2024-08-01 12:10:00,488.96,488.96,488.3,488.86,12347.0,485.4384,485.4384,484.7831,485.3391,12347.0
2024-08-01 12:15:00,489.25,489.65,489.22,489.23,1998.0,485.7263,486.1234,485.6965,485.7064,1998.0
2024-08-01 12:20:00,489.21,489.54,488.82,489.25,3579.0,485.6866,486.0142,485.2994,485.7263,3579.0
2024-08-01 12:25:00,489.84,490.16,489.8,490.16,1206.0,486.3121,486.6297,486.2723,486.6297,1206.0
2024-08-01 12:30:00,490.07,490.14,489.03,489.03,3187.0,486.5404,486.6099,485.5079,485.5079,3187.0
2024-08-01 12:35:00,489.01,489.43,488.98,489.25,1400.0,485.488,485.905,485.4582,485.7263,1400.0
2024-08-01 12:40:00,489.16,489.25,488.82,489.01,2041.0,485.6369,485.7263,485.2994,485.488,2041.0
2024-08-01 12:45:00,489.01,489.65,488.95,489.65,2442.0,485.488,486.1234,485.4285,486.1234,2442.0
2024-08-01 12:50:00,489.47,489.75,489.02,489.7,6754.0,485.9447,486.2227,485.498,486.1731,6754.0
2024-08-01 12:55:00,490.01,490.16,489.8,489.8,1461.0,486.4808,486.6297,486.2723,486.2723,1461.0
2024-08-01 13:00:00,489.89,490.07,489.66,489.97,2388.0,486.3617,486.5404,486.1333,486.4411,2388.0
2024-08-01 13:05:00,489.66,490.12,489.54,489.63,1921.0,486.1333,486.59,486.0142,486.1036,1921.0
2024-08-01 13:10:00,489.41,490.06,489.29,489.29,2384.0,485.8851,486.5305,485.766,485.766,2384.0
2024-08-01 13:15:00,489.04,489.1,488.59,488.6,2214.0,485.5178,485.5774,485.0711,485.081,2214.0
2024-08-01 13:20:00,488.8,488.91,488.57,488.61,2079.0,485.2795,485.3888,485.0512,485.0909,2079.0
2024-08-01 13:25:00,488.61,488.69,488.13,488.14,10431.0,485.0909,485.1703,484.6144,484.6243,10431.0
2024-08-01 13:30:00,488.1,488.42,487.96,488.12,2590.0,484.5846,484.9023,484.4456,484.6044,2590.0
2024-08-01 13:35:00,487.92,488.34,487.51,487.62,4885.0,484.4059,484.8229,483.9988,484.108,4885.0
2024-08-01 13:40:00,487.5,487.57,487.32,487.49,785.0,483.9889,484.0584,483.8102,483.979,785.0
2024-08-01 13:45:00,487.77,487.77,487.07,487.07,2848.0,484.257,484.257,483.562,483.562,2848.0
2024-08-01 13:50:00,487.07,487.75,486.55,487.75,3183.0,483.562,484.2371,483.0457,484.2371,3183.0
2024-08-01 13:55:00,488.0,488.04,487.33,487.69,15955.0,484.4853,484.525,483.8201,484.1775,15955.0
2024-08-01 14:00:00,487.69,487.69,487.14,487.28,6046.0,484.1775,484.1775,483.6315,483.7705,6046.0
2024-08-01 14:05:00,487.28,487.73,487.01,487.03,1865.0,483.7705,484.2172,483.5024,483.5223,1865.0
2024-08-01 14:10:00,487.11,487.17,487.01,487.17,789.0,483.6017,483.6613,483.5024,483.6613,789.0
2024-08-01 14:15:00,487.26,487.46,486.99,487.31,1377.0,483.7506,483.9492,483.4826,483.8003,1377.0
2024-08-01 14:20:00,487.47,487.89,487.21,487.89,2143.0,483.9591,484.3761,483.701,484.3761,2143.0
2024-08-01 14:25:00,487.76,487.76,486.93,486.98,4014.0,484.247,484.247,483.423,483.4727,4014.0
2024-08-01 14:30:00,486.89,487.08,486.82,486.82,1149.0,483.3833,483.5719,483.3138,483.3138,1149.0
2024-08-01 14:35:00,487.27,487.29,487.15,487.21,1843.0,483.7606,483.7804,483.6414,483.701,1843.0
2024-08-01 14:40:00,487.36,487.62,486.8,486.8,3220.0,483.8499,484.108,483.2939,483.2939,3220.0
2024-08-01 14:45:00,486.98,486.98,486.65,486.78,1870.0,483.4727,483.4727,483.145,483.2741,1870.0
2024-08-01 14:50:00,486.68,487.08,486.6,486.72,2604.0,483.1748,483.5719,483.0954,483.2145,2604.0
2024-08-01 14:55:00,486.72,487.26,486.7,486.92,2848.0,483.2145,483.7506,483.1947,483.4131,2848.0
2024-08-01 15:00:00,486.89,487.12,486.59,486.98,1941.0,483.3833,483.6116,483.0855,483.4727,1941.0
2024-08-01 15:05:00,487.1,487.1,486.69,487.08,3085.0,483.5918,483.5918,483.1847,483.5719,3085.0
2024-08-01 15:10:00,487.08,487.46,487.06,487.06,5651.0,483.5719,483.9492,483.5521,483.5521,5651.0
2024-08-01 15:15:00,487.1,487.28,486.99,487.28,2735.0,483.5918,483.7705,483.4826,483.7705,2735.0
2024-08-01 15:20:00,487.32,488.04,487.32,488.04,8442.0,483.8102,484.525,483.8102,484.525,8442.0
2024-08-01 15:25:00,488.1,488.43,487.88,488.11,4341.0,484.5846,484.9122,484.3662,484.5945,4341.0
2024-08-01 15:30:00,488.25,488.63,488.25,488.44,3221.0,484.7335,485.1108,484.7335,484.9221,3221.0
2024-08-01 15:35:00,488.5,489.19,488.5,489.19,4262.0,484.9817,485.6667,484.9817,485.6667,4262.0
2024-08-01 15:40:00,489.13,489.73,489.06,489.45,11965.0,485.6072,486.2028,485.5377,485.9249,11965.0
2024-08-01 15:45:00,489.4,489.94,489.39,489.49,8165.0,485.8752,486.4113,485.8653,485.9646,8165.0
2024-08-01 15:50:00,489.45,490.55,489.2,489.37,12257.0,485.9249,487.0169,485.6767,485.8454,12257.0
2024-08-01 15:55:00,489.23,490.71,489.22,490.52,58785.0,485.7064,487.1758,485.6965,486.9872,58785.0
2024-08-02 09:30:00,485.85,489.16,484.02,487.56,41997.0,482.3508,485.6369,480.534,484.0485,41997.0
2024-08-02 09:35:00,487.69,489.34,487.68,488.69,5457.0,484.1775,485.8157,484.1676,485.1703,5457.0
2024-08-02 09:40:00,488.81,489.15,487.45,488.68,6570.0,485.2895,485.627,483.9393,485.1604,6570.0
2024-08-02 09:45:00,488.56,489.23,487.97,489.03,7390.0,485.0413,485.7064,484.4555,485.5079,7390.0
2024-08-02 09:50:00,489.37,489.73,488.43,488.43,3969.0,485.8454,486.2028,484.9122,484.9122,3969.0
2024-08-02 09:55:00,488.3,489.03,487.0,487.72,7131.0,484.7831,485.5079,483.4925,484.2073,7131.0
2024-08-02 10:00:00,487.24,488.55,487.08,487.71,6413.0,483.7308,485.0313,483.5719,484.1974,6413.0
2024-08-02 10:05:00,487.71,487.71,485.13,485.96,9594.0,484.1974,484.1974,481.636,482.46,9594.0
2024-08-02 10:10:00,486.12,486.46,485.42,485.67,18761.0,482.6188,482.9564,481.9239,482.1721,18761.0
2024-08-02 10:15:00,486.15,486.22,483.25,483.25,5654.0,482.6486,482.7181,479.7695,479.7695,5654.0
2024-08-02 10:20:00,483.08,483.08,481.3,482.49,27280.0,479.6007,479.6007,477.8336,479.015,27280.0
2024-08-02 10:25:00,482.61,482.89,480.71,482.64,39751.0,479.1341,479.4121,477.2478,479.1639,39751.0
2024-08-02 10:30:00,481.84,483.3,481.83,482.51,6163.0,478.3697,479.8192,478.3597,479.0348,6163.0
2024-08-02 10:35:00,482.5,482.89,482.21,482.53,6221.0,479.0249,479.4121,478.737,479.0547,6221.0
2024-08-02 10:40:00,482.59,483.23,481.76,482.2,6991.0,479.1143,479.7497,478.2902,478.7271,6991.0
2024-08-02 10:45:00,482.21,483.19,481.79,482.88,16102.0,478.737,479.7099,478.32,479.4022,16102.0
2024-08-02 10:50:00,483.23,484.05,483.22,484.05,30410.0,479.7497,480.5638,479.7397,480.5638,30410.0
2024-08-02 10:55:00,483.67,483.67,482.55,482.79,2041.0,480.1865,480.1865,479.0746,479.3128,2041.0
2024-08-02 11:00:00,483.58,483.58,481.77,481.9,3204.0,480.0971,480.0971,478.3002,478.4292,3204.0
2024-08-02 11:05:00,481.71,482.14,481.22,481.64,1004.0,478.2406,478.6675,477.7541,478.1711,1004.0
2024-08-02 11:10:00,481.56,482.2,481.23,482.06,2747.0,478.0917,478.7271,477.7641,478.5881,2747.0
2024-08-02 11:15:00,482.41,482.51,481.24,482.0,3592.0,478.9356,479.0348,477.774,478.5285,3592.0
2024-08-02 11:20:00,481.43,481.43,480.62,480.89,1336.0,477.9626,477.9626,477.1585,477.4265,1336.0
2024-08-02 11:25:00,480.15,481.07,480.12,481.05,1760.0,476.6918,477.6052,476.6621,477.5854,1760.0
2024-08-02 11:30:00,481.39,482.28,481.34,482.28,1533.0,477.9229,478.8065,477.8733,478.8065,1533.0
2024-08-02 11:35:00,482.98,483.8,482.61,483.8,6057.0,479.5015,480.3156,479.1341,480.3156,6057.0
2024-08-02 11:40:00,483.2,483.98,483.12,483.98,2663.0,479.7199,480.4943,479.6405,480.4943,2663.0
2024-08-02 11:45:00,483.83,483.89,483.56,483.89,1252.0,480.3453,480.4049,480.0773,480.4049,1252.0
2024-08-02 11:50:00,483.76,484.13,483.01,483.31,2899.0,480.2758,480.6432,479.5312,479.8291,2899.0
2024-08-02 11:55:00,483.11,483.6,483.11,483.45,967.0,479.6305,480.117,479.6305,479.9681,967.0
2024-08-02 12:00:00,483.37,483.46,483.02,483.06,1173.0,479.8887,479.978,479.5412,479.5809,1173.0
2024-08-02 12:05:00,483.23,483.83,483.23,483.43,3347.0,479.7497,480.3453,479.7497,479.9482,3347.0
2024-08-02 12:10:00,483.14,483.14,482.7,483.12,950.0,479.6603,479.6603,479.2235,479.6405,950.0
2024-08-02 12:15:00,483.35,483.85,483.35,483.43,1454.0,479.8688,480.3652,479.8688,479.9482,1454.0
2024-08-02 12:20:00,483.58,483.68,483.22,483.37,4325.0,480.0971,480.1964,479.7397,479.8887,4325.0
2024-08-02 12:25:00,483.87,483.87,483.54,483.58,1100.0,480.385,480.385,480.0574,480.0971,1100.0
2024-08-02 12:30:00,483.75,483.99,483.51,483.99,1823.0,480.2659,480.5042,480.0276,480.5042,1823.0
2024-08-02 12:35:00,483.64,484.32,483.64,484.32,1573.0,480.1567,480.8318,480.1567,480.8318,1573.0
2024-08-02 12:40:00,484.02,484.44,483.91,484.4,3196.0,480.534,480.9509,480.4248,480.9112,3196.0
2024-08-02 12:45:00,484.38,484.39,483.84,484.34,1770.0,480.8914,480.9013,480.3553,480.8517,1770.0
2024-08-02 12:50:00,484.44,484.44,483.52,483.52,1063.0,480.9509,480.9509,480.0376,480.0376,1063.0
2024-08-02 12:55:00,483.23,483.63,483.12,483.43,1221.0,479.7497,480.1468,479.6405,479.9482,1221.0
2024-08-02 13:00:00,483.65,483.65,482.94,482.94,2495.0,480.1666,480.1666,479.4617,479.4617,2495.0
2024-08-02 13:05:00,482.92,483.3,482.72,483.19,1992.0,479.4419,479.8192,479.2433,479.7099,1992.0
2024-08-02 13:10:00,482.73,483.53,482.53,483.53,4280.0,479.2533,480.0475,479.0547,480.0475,4280.0
2024-08-02 13:15:00,483.17,483.36,483.06,483.1,1375.0,479.6901,479.8787,479.5809,479.6206,1375.0
2024-08-02 13:20:00,483.1,483.4,482.88,483.05,2384.0,479.6206,479.9184,479.4022,479.571,2384.0
2024-08-02 13:25:00,483.01,483.33,482.84,482.96,8450.0,479.5312,479.8489,479.3625,479.4816,8450.0
2024-08-02 13:30:00,482.87,482.87,482.46,482.75,2049.0,479.3923,479.3923,478.9852,479.2731,2049.0
2024-08-02 13:35:00,483.14,483.14,482.66,482.66,1037.0,479.6603,479.6603,479.1838,479.1838,1037.0
2024-08-02 13:40:00,482.65,482.71,482.31,482.71,1584.0,479.1738,479.2334,478.8363,479.2334,1584.0
2024-08-02 13:45:00,482.88,482.88,482.35,482.4,1019.0,479.4022,479.4022,478.876,478.9256,1019.0
2024-08-02 13:50:00,482.58,482.81,482.42,482.46,1791.0,479.1043,479.3327,478.9455,478.9852,1791.0
2024-08-02 13:55:00,482.57,482.69,482.5,482.68,1065.0,479.0944,479.2135,479.0249,479.2036,1065.0
2024-08-02 14:00:00,482.42,482.68,481.8,482.06,3400.0,478.9455,479.2036,478.33,478.5881,3400.0
2024-08-02 14:05:00,482.18,482.91,482.18,482.86,1645.0,478.7072,479.432,478.7072,479.3823,1645.0
2024-08-02 14:10:00,482.91,483.09,482.85,483.0,3005.0,479.432,479.6107,479.3724,479.5213,3005.0
2024-08-02 14:15:00,482.9,483.42,482.89,482.91,1100.0,479.422,479.9383,479.4121,479.432,1100.0
2024-08-02 14:20:00,482.94,483.7,482.93,483.47,3900.0,479.4617,480.2163,479.4518,479.9879,3900.0
2024-08-02 14:25:00,483.49,484.0,483.34,483.75,6412.0,480.0078,480.5141,479.8589,480.2659,6412.0
2024-08-02 14:30:00,484.04,484.55,483.81,483.91,3309.0,480.5538,481.0602,480.3255,480.4248,3309.0
2024-08-02 14:35:00,483.93,483.93,483.32,483.44,5089.0,480.4446,480.4446,479.839,479.9581,5089.0
2024-08-02 14:40:00,483.51,483.65,483.42,483.48,5458.0,480.0276,480.1666,479.9383,479.9979,5458.0
2024-08-02 14:45:00,483.32,483.85,483.18,483.74,3872.0,479.839,480.3652,479.7,480.256,3872.0
2024-08-02 14:50:00,483.73,484.34,483.56,484.34,4195.0,480.2461,480.8517,480.0773,480.8517,4195.0
2024-08-02 14:55:00,484.35,484.84,484.35,484.84,2220.0,480.8616,481.3481,480.8616,481.3481,2220.0
2024-08-02 15:00:00,484.97,485.17,484.6,484.6,2375.0,481.4771,481.6757,481.1098,481.1098,2375.0
2024-08-02 15:05:00,484.63,484.88,484.51,484.6,1116.0,481.1396,481.3878,481.0204,481.1098,1116.0
2024-08-02 15:10:00,484.46,484.57,483.95,484.56,5001.0,480.9708,481.08,480.4645,481.0701,5001.0
2024-08-02 15:15:00,484.34,484.65,483.96,484.65,1326.0,480.8517,481.1594,480.4744,481.1594,1326.0
2024-08-02 15:20:00,484.72,484.76,484.4,484.68,2951.0,481.2289,481.2686,480.9112,481.1892,2951.0
2024-08-02 15:25:00,484.81,485.12,484.58,484.66,3807.0,481.3183,481.626,481.0899,481.1694,3807.0
2024-08-02 15:30:00,484.69,485.39,484.39,484.69,7848.0,481.1991,481.8941,480.9013,481.1991,7848.0
2024-08-02 15:35:00,484.99,484.99,483.91,483.91,2452.0,481.497,481.497,480.4248,480.4248,2452.0
2024-08-02 15:40:00,483.71,484.0,483.44,483.78,9218.0,480.2262,480.5141,479.9581,480.2957,9218.0
2024-08-02 15:45:00,483.65,484.31,483.65,484.05,13436.0,480.1666,480.8219,480.1666,480.5638,13436.0
2024-08-02 15:50:00,484.17,485.13,483.81,485.11,11747.0,480.6829,481.636,480.3255,481.6161,11747.0
2024-08-02 15:55:00,485.33,486.14,485.01,485.99,70049.0,481.8345,482.6387,481.5168,482.4898,70049.0
2024-08-05 09:30:00,477.33,477.66,470.34,473.07,42043.0,473.8922,474.2198,466.9525,469.6628,42043.0
2024-08-05 09:35:00,473.27,473.71,468.58,473.71,6880.0,469.8614,470.2982,465.2052,470.2982,6880.0
2024-08-05 09:40:00,471.41,472.34,467.69,471.21,7417.0,468.0148,468.9381,464.3216,467.8162,7417.0
2024-08-05 09:45:00,471.0,472.76,469.99,472.76,19004.0,467.6077,469.3551,466.605,469.3551,19004.0
2024-08-05 09:50:00,472.5,474.72,472.25,473.27,10295.0,469.0969,471.301,468.8487,469.8614,10295.0
2024-08-05 09:55:00,472.26,473.93,472.09,472.1,17087.0,468.8587,470.5166,468.6899,468.6998,17087.0
2024-08-05 10:00:00,474.23,477.64,474.22,475.71,7337.0,470.8145,474.1999,470.8046,472.2838,7337.0
2024-08-05 10:05:00,474.87,475.73,474.16,475.47,4768.0,471.4499,472.3037,470.745,472.0455,4768.0
2024-08-05 10:10:00,475.34,477.35,474.62,477.35,4463.0,471.9165,473.912,471.2017,473.912,4463.0
2024-08-05 10:15:00,475.65,476.91,475.65,475.71,2852.0,472.2243,473.4752,472.2243,472.2838,2852.0
2024-08-05 10:20:00,475.61,475.87,473.32,473.55,4216.0,472.1845,472.4427,469.911,470.1394,4216.0
2024-08-05 10:25:00,473.55,475.12,473.43,473.43,7880.0,470.1394,471.6981,470.0202,470.0202,7880.0
2024-08-05 10:30:00,472.99,473.8,471.92,473.65,21087.0,469.5834,470.3876,468.5211,470.2387,21087.0
2024-08-05 10:35:00,473.77,473.81,472.37,472.38,7858.0,470.3578,470.3975,468.9679,468.9778,7858.0
2024-08-05 10:40:00,472.69,473.65,472.61,473.41,10307.0,469.2856,470.2387,469.2061,470.0004,10307.0
2024-08-05 10:45:00,473.45,473.6,472.72,472.84,10045.0,470.0401,470.189,469.3154,469.4345,10045.0
2024-08-05 10:50:00,473.06,474.48,472.3,474.3,17759.0,469.6529,471.0627,468.8984,470.884,17759.0
2024-08-05 10:55:00,474.85,474.86,473.0,473.19,1725.0,471.43,471.4399,469.5933,469.782,1725.0
2024-08-05 11:00:00,472.93,473.48,472.07,472.92,3093.0,469.5238,470.0699,468.67,469.5139,3093.0
2024-08-05 11:05:00,473.66,474.93,473.13,474.93,17491.0,470.2486,471.5094,469.7224,471.5094,17491.0
2024-08-05 11:10:00,474.15,475.09,473.91,474.4,9138.0,470.7351,471.6683,470.4968,470.9833,9138.0
2024-08-05 11:15:00,474.33,474.57,474.01,474.03,10586.0,470.9138,471.152,470.5961,470.6159,10586.0
2024-08-05 11:20:00,473.8,475.68,473.42,475.0,14400.0,470.3876,472.254,470.0103,471.5789,14400.0
2024-08-05 11:25:00,475.24,475.9,475.14,475.51,2610.0,471.8172,472.4725,471.7179,472.0853,2610.0
2024-08-05 11:30:00,475.18,476.12,474.9,475.5,11914.0,471.7576,472.6909,471.4797,472.0753,11914.0
2024-08-05 11:35:00,476.16,477.5,475.87,477.22,4221.0,472.7306,474.0609,472.4427,473.7829,4221.0
2024-08-05 11:40:00,476.87,477.14,475.92,476.26,3638.0,473.4355,473.7035,472.4923,472.8299,3638.0
2024-08-05 11:45:00,475.83,476.3,475.57,475.57,10273.0,472.403,472.8696,472.1448,472.1448,10273.0
2024-08-05 11:50:00,475.89,475.9,474.9,475.64,8225.0,472.4625,472.4725,471.4797,472.2143,8225.0
2024-08-05 11:55:00,475.43,477.28,475.42,476.99,6252.0,472.0058,473.8425,471.9959,473.5546,6252.0
2024-08-05 12:00:00,476.9,477.89,476.72,476.72,8800.0,473.4652,474.4481,473.2865,473.2865,8800.0
2024-08-05 12:05:00,476.9,477.21,476.14,476.72,5769.0,473.4652,473.773,472.7107,473.2865,5769.0
2024-08-05 12:10:00,476.81,476.93,475.95,475.95,2420.0,473.3759,473.495,472.5221,472.5221,2420.0
2024-08-05 12:15:00,475.94,477.17,475.94,476.95,6075.0,472.5122,473.7333,472.5122,473.5149,6075.0
2024-08-05 12:20:00,476.95,477.35,476.8,477.26,1713.0,473.5149,473.912,473.366,473.8227,1713.0
2024-08-05 12:25:00,477.26,477.57,476.99,477.42,5740.0,473.8227,474.1304,473.5546,473.9815,5740.0
2024-08-05 12:30:00,477.21,477.23,475.37,475.75,5830.0,473.773,473.7929,471.9463,472.3235,5830.0
2024-08-05 12:35:00,476.01,476.01,475.31,475.54,9717.0,472.5817,472.5817,471.8867,472.115,9717.0
2024-08-05 12:40:00,475.54,475.91,475.47,475.63,10598.0,472.115,472.4824,472.0455,472.2044,10598.0
2024-08-05 12:45:00,475.5,475.6,474.51,474.84,13304.0,472.0753,472.1746,471.0925,471.4201,13304.0
2024-08-05 12:50:00,474.57,474.67,474.18,474.49,2475.0,471.152,471.2513,470.7648,471.0726,2475.0
2024-08-05 12:55:00,474.13,475.07,473.99,474.83,4135.0,470.7152,471.6484,470.5762,471.4102,4135.0
2024-08-05 13:00:00,474.42,474.76,473.3,473.32,3612.0,471.0031,471.3407,469.8912,469.911,3612.0
2024-08-05 13:05:00,473.3,473.71,472.94,473.69,1981.0,469.8912,470.2982,469.5338,470.2784,1981.0
2024-08-05 13:10:00,473.69,474.02,473.34,473.54,5791.0,470.2784,470.606,469.9309,470.1294,5791.0
2024-08-05 13:15:00,473.88,474.31,473.59,474.31,3545.0,470.467,470.8939,470.1791,470.8939,3545.0
2024-08-05 13:20:00,474.34,475.18,474.18,474.72,4795.0,470.9237,471.7576,470.7648,471.301,4795.0
2024-08-05 13:25:00,474.81,475.0,474.5,474.69,4899.0,471.3903,471.5789,471.0825,471.2712,4899.0
2024-08-05 13:30:00,474.69,474.69,473.98,474.39,3384.0,471.2712,471.2712,470.5663,470.9733,3384.0
2024-08-05 13:35:00,474.2,474.2,473.49,473.74,2003.0,470.7847,470.7847,470.0798,470.328,2003.0
2024-08-05 13:40:00,473.73,474.06,473.06,473.36,4488.0,470.3181,470.6457,469.6529,469.9507,4488.0
2024-08-05 13:45:00,473.11,473.62,472.89,473.1,2961.0,469.7025,470.2089,469.4841,469.6926,2961.0
2024-08-05 13:50:00,473.31,473.87,473.09,473.29,3652.0,469.9011,470.4571,469.6827,469.8812,3652.0
2024-08-05 13:55:00,473.09,473.56,472.44,472.74,3363.0,469.6827,470.1493,469.0374,469.3352,3363.0
2024-08-05 14:00:00,472.49,472.65,472.1,472.1,3486.0,469.087,469.2459,468.6998,468.6998,3486.0
2024-08-05 14:05:00,472.11,472.53,471.89,472.4,3788.0,468.7097,469.1267,468.4913,468.9977,3788.0
2024-08-05 14:10:00,472.41,472.67,472.18,472.24,2715.0,469.0076,469.2657,468.7792,468.8388,2715.0
2024-08-05 14:15:00,472.46,473.05,472.17,472.91,2877.0,469.0572,469.643,468.7693,469.504,2877.0
2024-08-05 14:20:00,472.95,473.15,472.75,472.99,2959.0,469.5437,469.7423,469.3451,469.5834,2959.0
2024-08-05 14:25:00,473.0,473.79,472.97,473.75,2869.0,469.5933,470.3776,469.5636,470.3379,2869.0
2024-08-05 14:30:00,473.28,473.81,472.4,472.4,3482.0,469.8713,470.3975,468.9977,468.9977,3482.0
2024-08-05 14:35:00,472.34,472.85,472.12,472.23,3917.0,468.9381,469.4444,468.7197,468.8289,3917.0
2024-08-05 14:40:00,472.2,472.45,472.0,472.08,3880.0,468.7991,469.0473,468.6005,468.68,3880.0
2024-08-05 14:45:00,472.03,472.65,471.85,472.28,3542.0,468.6303,469.2459,468.4516,468.8785,3542.0
2024-08-05 14:50:00,472.27,472.98,472.13,472.46,3056.0,468.8686,469.5735,468.7296,469.0572,3056.0
2024-08-05 14:55:00,472.39,472.39,471.42,471.42,3877.0,468.9877,468.9877,468.0247,468.0247,3877.0
2024-08-05 15:00:00,471.67,472.09,471.3,471.59,9483.0,468.2729,468.6899,467.9056,468.1935,9483.0
2024-08-05 15:05:00,471.65,471.97,470.58,470.81,3350.0,468.2531,468.5708,467.1908,467.4191,3350.0
2024-08-05 15:10:00,470.81,470.84,470.0,470.0,5070.0,467.4191,467.4489,466.6149,466.6149,5070.0
2024-08-05 15:15:00,470.15,470.63,470.15,470.51,5287.0,466.7639,467.2404,466.7639,467.1213,5287.0
2024-08-05 15:20:00,470.52,471.17,470.52,470.73,8942.0,467.1312,467.7765,467.1312,467.3397,8942.0
2024-08-05 15:25:00,470.66,470.68,470.22,470.44,3098.0,467.2702,467.29,466.8334,467.0518,3098.0
2024-08-05 15:30:00,470.45,470.77,470.13,470.77,7301.0,467.0617,467.3794,466.744,467.3794,7301.0
2024-08-05 15:35:00,470.69,471.27,470.54,470.88,9621.0,467.3,467.8758,467.1511,467.4886,9621.0
2024-08-05 15:40:00,471.01,471.01,470.56,470.77,10106.0,467.6177,467.6177,467.1709,467.3794,10106.0
2024-08-05 15:45:00,470.63,470.92,470.51,470.63,9328.0,467.2404,467.5283,467.1213,467.2404,9328.0
2024-08-05 15:50:00,470.5,471.99,470.5,471.15,20784.0,467.1113,468.5906,467.1113,467.7567,20784.0
2024-08-05 15:55:00,471.16,472.04,470.71,472.03,78102.0,467.7666,468.6403,467.3198,468.6303,78102.0
2024-08-06 09:30:00,474.98,475.54,473.33,475.49,27791.0,471.5591,472.115,469.921,472.0654,27791.0
2024-08-06 09:35:00,474.93,477.94,474.22,477.41,2652.0,471.5094,474.4978,470.8046,473.9716,2652.0
2024-08-06 09:40:00,476.8,479.07,476.8,478.81,3144.0,473.366,475.6196,473.366,475.3615,3144.0
2024-08-06 09:45:00,478.47,479.58,478.47,479.58,2630.0,475.0239,476.1259,475.0239,476.1259,2630.0
2024-08-06 09:50:00,479.21,481.66,479.14,481.66,3340.0,475.7586,478.191,475.6891,478.191,3340.0
2024-08-06 09:55:00,481.48,481.62,481.04,481.04,3919.0,478.0123,478.1513,477.5754,477.5754,3919.0
2024-08-06 10:00:00,481.04,481.52,480.38,480.88,7985.0,477.5754,478.052,476.9202,477.4166,7985.0
2024-08-06 10:05:00,481.29,481.63,481.15,481.36,5133.0,477.8236,478.1612,477.6846,477.8931,5133.0
2024-08-06 10:10:00,482.01,482.17,481.33,482.11,1747.0,478.5384,478.6973,477.8633,478.6377,1747.0
2024-08-06 10:15:00,481.76,482.88,481.76,482.65,1425.0,478.2902,479.4022,478.2902,479.1738,1425.0
2024-08-06 10:20:00,483.25,483.26,482.57,483.26,2624.0,479.7695,479.7794,479.0944,479.7794,2624.0
2024-08-06 10:25:00,483.45,484.21,483.45,484.19,13450.0,479.9681,480.7226,479.9681,480.7027,13450.0
2024-08-06 10:30:00,484.04,484.33,483.13,483.84,7382.0,480.5538,480.8417,479.6504,480.3553,7382.0
2024-08-06 10:35:00,484.24,485.45,484.24,485.24,5981.0,480.7524,481.9537,480.7524,481.7452,5981.0
2024-08-06 10:40:00,485.25,485.93,485.12,485.45,8606.0,481.7551,482.4302,481.626,481.9537,8606.0
2024-08-06 10:45:00,485.27,485.94,484.42,484.71,12491.0,481.775,482.4401,480.9311,481.219,12491.0
2024-08-06 10:50:00,484.38,485.07,484.28,484.69,1705.0,480.8914,481.5764,480.7921,481.1991,1705.0
2024-08-06 10:55:00,484.56,484.89,484.34,484.42,3556.0,481.0701,481.3977,480.8517,480.9311,3556.0
2024-08-06 11:00:00,484.38,484.45,483.87,484.32,2392.0,480.8914,480.9609,480.385,480.8318,2392.0
2024-08-06 11:05:00,484.26,484.65,484.24,484.24,1148.0,480.7722,481.1594,480.7524,480.7524,1148.0
2024-08-06 11:10:00,484.22,484.37,483.38,483.84,9442.0,480.7325,480.8814,479.8986,480.3553,9442.0
2024-08-06 11:15:00,483.54,483.94,483.24,483.73,10955.0,480.0574,480.4545,479.7596,480.2461,10955.0
2024-08-06 11:20:00,483.64,483.77,483.19,483.27,2932.0,480.1567,480.2858,479.7099,479.7894,2932.0
2024-08-06 11:25:00,483.06,483.56,483.06,483.26,752.0,479.5809,480.0773,479.5809,479.7794,752.0
2024-08-06 11:30:00,482.93,483.64,482.83,483.33,5826.0,479.4518,480.1567,479.3525,479.8489,5826.0
2024-08-06 11:35:00,483.44,484.74,483.44,484.45,3515.0,479.9581,481.2488,479.9581,480.9609,3515.0
2024-08-06 11:40:00,484.68,484.84,484.04,484.68,3359.0,481.1892,481.3481,480.5538,481.1892,3359.0
2024-08-06 11:45:00,484.86,485.3,484.41,485.19,7736.0,481.3679,481.8048,480.9212,481.6955,7736.0
2024-08-06 11:50:00,485.41,485.94,485.16,485.7,1857.0,481.914,482.4401,481.6658,482.2019,1857.0
2024-08-06 11:55:00,486.0,486.09,485.04,485.56,7127.0,482.4997,482.5891,481.5466,482.0629,7127.0
2024-08-06 12:00:00,485.46,485.46,484.7,484.79,3375.0,481.9636,481.9636,481.2091,481.2984,3375.0
2024-08-06 12:05:00,484.38,485.0,484.37,484.44,2637.0,480.8914,481.5069,480.8814,480.9509,2637.0
2024-08-06 12:10:00,485.19,485.44,484.81,485.43,1081.0,481.6955,481.9437,481.3183,481.9338,1081.0
2024-08-06 12:15:00,485.45,485.9,485.32,485.9,2997.0,481.9537,482.4004,481.8246,482.4004,2997.0
2024-08-06 12:20:00,485.82,485.82,484.78,484.96,2218.0,482.321,482.321,481.2885,481.4672,2218.0
2024-08-06 12:25:00,484.86,484.86,484.47,484.53,859.0,481.3679,481.3679,480.9807,481.0403,859.0
2024-08-06 12:30:00,484.43,484.8,484.27,484.27,1485.0,480.941,481.3084,480.7822,480.7822,1485.0
2024-08-06 12:35:00,484.27,484.71,483.98,484.68,6148.0,480.7822,481.219,480.4943,481.1892,6148.0
2024-08-06 12:40:00,484.68,484.68,484.68,484.68,535.0,481.1892,481.1892,481.1892,481.1892,535.0
2024-08-06 12:45:00,484.46,484.78,484.42,484.42,2528.0,480.9708,481.2885,480.9311,480.9311,2528.0
2024-08-06 12:50:00,484.65,485.33,484.65,485.1,2156.0,481.1594,481.8345,481.1594,481.6062,2156.0
2024-08-06 12:55:00,485.35,485.68,485.1,485.1,1499.0,481.8544,482.182,481.6062,481.6062,1499.0
2024-08-06 13:00:00,485.22,485.54,485.04,485.28,2211.0,481.7253,482.043,481.5466,481.7849,2211.0
2024-08-06 13:05:00,485.28,485.37,484.72,485.1,2770.0,481.7849,481.8742,481.2289,481.6062,2770.0
2024-08-06 13:10:00,485.1,485.1,484.98,484.98,1820.0,481.6062,481.6062,481.4871,481.4871,1820.0
2024-08-06 13:15:00,485.21,485.37,484.51,484.8,13277.0,481.7154,481.8742,481.0204,481.3084,13277.0
2024-08-06 13:20:00,484.59,484.59,483.85,484.4,2560.0,481.0999,481.0999,480.3652,480.9112,2560.0
2024-08-06 13:25:00,484.57,484.79,484.27,484.59,931.0,481.08,481.2984,480.7822,481.0999,931.0
2024-08-06 13:30:00,484.61,485.02,484.56,484.74,5635.0,481.1197,481.5268,481.0701,481.2488,5635.0
2024-08-06 13:35:00,484.56,485.35,484.56,484.93,6729.0,481.0701,481.8544,481.0701,481.4374,6729.0
2024-08-06 13:40:00,484.66,484.84,484.14,484.43,3432.0,481.1694,481.3481,480.6531,480.941,3432.0
2024-08-06 13:45:00,484.5,484.94,484.5,484.88,993.0,481.0105,481.4473,481.0105,481.3878,993.0
2024-08-06 13:50:00,484.8,484.98,484.64,484.78,3730.0,481.3084,481.4871,481.1495,481.2885,3730.0
2024-08-06 13:55:00,485.0,485.13,484.78,484.78,11561.0,481.5069,481.636,481.2885,481.2885,11561.0
2024-08-06 14:00:00,484.93,485.01,484.56,484.76,2527.0,481.4374,481.5168,481.0701,481.2686,2527.0
2024-08-06 14:05:00,484.9,484.9,484.0,484.17,2841.0,481.4076,481.4076,480.5141,480.6829,2841.0
2024-08-06 14:10:00,484.15,484.5,484.08,484.08,2222.0,480.663,481.0105,480.5935,480.5935,2222.0
2024-08-06 14:15:00,484.12,484.61,484.11,484.5,2459.0,480.6332,481.1197,480.6233,481.0105,2459.0
2024-08-06 14:20:00,484.74,485.22,484.74,485.15,9040.0,481.2488,481.7253,481.2488,481.6558,9040.0
2024-08-06 14:25:00,485.13,485.13,484.48,484.8,10392.0,481.636,481.636,480.9907,481.3084,10392.0
2024-08-06 14:30:00,484.8,485.68,484.71,485.68,10305.0,481.3084,482.182,481.219,482.182,10305.0
2024-08-06 14:35:00,485.6,485.68,485.33,485.47,2505.0,482.1026,482.182,481.8345,481.9735,2505.0
2024-08-06 14:40:00,485.33,485.74,485.23,485.65,2078.0,481.8345,482.2416,481.7353,482.1522,2078.0
2024-08-06 14:45:00,485.72,486.5,485.6,486.45,2992.0,482.2217,482.9961,482.1026,482.9465,2992.0
2024-08-06 14:50:00,486.69,487.17,486.52,487.12,2029.0,483.1847,483.6613,483.016,483.6116,2029.0
2024-08-06 14:55:00,487.03,487.03,485.73,485.87,4509.0,483.5223,483.5223,482.2317,482.3706,4509.0
2024-08-06 15:00:00,485.75,485.85,483.98,484.03,4209.0,482.2515,482.3508,480.4943,480.5439,4209.0
2024-08-06 15:05:00,483.81,484.46,483.8,484.12,10325.0,480.3255,480.9708,480.3156,480.6332,10325.0
2024-08-06 15:10:00,484.45,484.91,484.32,484.64,2256.0,480.9609,481.4176,480.8318,481.1495,2256.0
2024-08-06 15:15:00,484.6,484.64,483.88,484.41,11451.0,481.1098,481.1495,480.395,480.9212,11451.0
2024-08-06 15:20:00,484.22,485.4,484.17,485.4,5786.0,480.7325,481.904,480.6829,481.904,5786.0
2024-08-06 15:25:00,485.31,485.96,484.9,485.06,3690.0,481.8147,482.46,481.4076,481.5665,3690.0
2024-08-06 15:30:00,485.01,485.35,484.59,485.12,6377.0,481.5168,481.8544,481.0999,481.626,6377.0
2024-08-06 15:35:00,484.66,484.87,484.1,484.14,6195.0,481.1694,481.3778,480.6134,480.6531,6195.0
2024-08-06 15:40:00,484.09,484.27,483.46,483.49,6629.0,480.6035,480.7822,479.978,480.0078,6629.0
2024-08-06 15:45:00,483.6,483.6,481.38,481.58,6342.0,480.117,480.117,477.913,478.1115,6342.0
2024-08-06 15:50:00,481.26,481.54,479.8,480.21,20010.0,477.7938,478.0718,476.3444,476.7514,20010.0
2024-08-06 15:55:00,480.41,480.72,479.13,479.48,66606.0,476.95,477.2577,475.6792,476.0267,66606.0
2024-08-07 09:30:00,483.81,483.9,480.56,483.9,20174.0,480.3255,480.4148,477.0989,480.4148,20174.0
2024-08-07 09:35:00,483.9,484.99,483.87,484.37,2046.0,480.4148,481.497,480.385,480.8814,2046.0
2024-08-07 09:40:00,483.96,485.94,483.95,485.72,13673.0,480.4744,482.4401,480.4645,482.2217,13673.0
2024-08-07 09:45:00,485.86,486.18,484.87,485.87,2875.0,482.3607,482.6784,481.3778,482.3706,2875.0
2024-08-07 09:50:00,485.37,486.23,484.94,485.92,3700.0,481.8742,482.7281,481.4473,482.4203,3700.0
2024-08-07 09:55:00,486.28,487.4,486.27,487.2,9117.0,482.7777,483.8896,482.7678,483.6911,9117.0
2024-08-07 10:00:00,487.01,488.4,487.01,487.26,11374.0,483.5024,484.8824,483.5024,483.7506,11374.0
2024-08-07 10:05:00,487.27,488.7,487.26,488.63,3700.0,483.7606,485.1803,483.7506,485.1108,3700.0
2024-08-07 10:10:00,488.62,488.7,487.79,487.96,9149.0,485.1008,485.1803,484.2768,484.4456,9149.0
2024-08-07 10:15:00,487.94,488.86,487.67,488.68,11792.0,484.4257,485.3391,484.1577,485.1604,11792.0
2024-08-07 10:20:00,488.97,489.67,488.83,489.15,4115.0,485.4483,486.1433,485.3093,485.627,4115.0
2024-08-07 10:25:00,489.12,489.21,487.77,488.11,11714.0,485.5972,485.6866,484.257,484.5945,11714.0
2024-08-07 10:30:00,488.45,489.27,487.89,489.1,2034.0,484.9321,485.7462,484.3761,485.5774,2034.0
2024-08-07 10:35:00,488.98,489.13,488.66,488.66,4051.0,485.4582,485.6072,485.1406,485.1406,4051.0
2024-08-07 10:40:00,488.78,489.34,488.43,489.34,10417.0,485.2597,485.8157,484.9122,485.8157,10417.0
2024-08-07 10:45:00,489.47,489.96,489.24,489.52,3421.0,485.9447,486.4312,485.7164,485.9944,3421.0
2024-08-07 10:50:00,489.53,489.81,489.24,489.27,5147.0,486.0043,486.2823,485.7164,485.7462,5147.0
2024-08-07 10:55:00,489.27,489.98,489.22,489.77,3406.0,485.7462,486.451,485.6965,486.2426,3406.0
2024-08-07 11:00:00,489.77,490.43,489.27,489.39,24943.0,486.2426,486.8978,485.7462,485.8653,24943.0
2024-08-07 11:05:00,489.66,489.89,489.65,489.8,959.0,486.1333,486.3617,486.1234,486.2723,959.0
2024-08-07 11:10:00,489.79,489.8,488.59,488.6,2267.0,486.2624,486.2723,485.0711,485.081,2267.0
2024-08-07 11:15:00,488.61,488.7,488.16,488.56,12413.0,485.0909,485.1803,484.6442,485.0413,12413.0
2024-08-07 11:20:00,488.76,488.97,488.46,488.77,2387.0,485.2398,485.4483,484.942,485.2498,2387.0
2024-08-07 11:25:00,488.76,488.86,488.61,488.81,2377.0,485.2398,485.3391,485.0909,485.2895,2377.0
2024-08-07 11:30:00,488.75,489.03,488.48,488.56,2814.0,485.2299,485.5079,484.9618,485.0413,2814.0
2024-08-07 11:35:00,488.77,489.12,488.53,489.12,3825.0,485.2498,485.5972,485.0115,485.5972,3825.0
2024-08-07 11:40:00,488.71,489.34,488.47,488.55,6152.0,485.1902,485.8157,484.9519,485.0313,6152.0
2024-08-07 11:45:00,488.81,488.95,488.39,488.55,4592.0,485.2895,485.4285,484.8725,485.0313,4592.0
2024-08-07 11:50:00,488.31,488.45,487.81,488.41,11426.0,484.7931,484.9321,484.2967,484.8924,11426.0
2024-08-07 11:55:00,488.45,488.6,488.09,488.09,7282.0,484.9321,485.081,484.5747,484.5747,7282.0
2024-08-07 12:00:00,488.05,488.05,486.3,486.3,2652.0,484.5349,484.5349,482.7975,482.7975,2652.0
2024-08-07 12:05:00,486.21,486.83,485.92,486.83,1100.0,482.7082,483.3237,482.4203,483.3237,1100.0
2024-08-07 12:10:00,486.76,488.04,486.76,488.04,37467.0,483.2542,484.525,483.2542,484.525,37467.0
2024-08-07 12:15:00,487.81,488.16,487.74,487.81,962.0,484.2967,484.6442,484.2272,484.2967,962.0
2024-08-07 12:20:00,487.81,488.19,487.81,488.02,1550.0,484.2967,484.6739,484.2967,484.5052,1550.0
2024-08-07 12:25:00,488.23,488.44,488.22,488.25,600.0,484.7136,484.9221,484.7037,484.7335,600.0
2024-08-07 12:30:00,488.25,488.4,487.86,488.01,3592.0,484.7335,484.8824,484.3463,484.4952,3592.0
2024-08-07 12:35:00,488.02,488.29,487.68,487.75,1135.0,484.5052,484.7732,484.1676,484.2371,1135.0
2024-08-07 12:40:00,487.74,487.84,486.93,486.98,1302.0,484.2272,484.3265,483.423,483.4727,1302.0
2024-08-07 12:45:00,487.31,487.31,486.51,487.03,2460.0,483.8003,483.8003,483.006,483.5223,2460.0
2024-08-07 12:50:00,486.52,486.83,485.92,485.97,3370.0,483.016,483.3237,482.4203,482.4699,3370.0
2024-08-07 12:55:00,486.24,486.41,485.98,485.98,1265.0,482.738,482.9068,482.4799,482.4799,1265.0
2024-08-07 13:00:00,485.96,486.15,485.34,486.12,4660.0,482.46,482.6486,481.8445,482.6188,4660.0
2024-08-07 13:05:00,485.9,486.58,485.66,485.84,6007.0,482.4004,483.0755,482.1622,482.3409,6007.0
2024-08-07 13:10:00,485.49,485.64,484.31,484.44,903.0,481.9934,482.1423,480.8219,480.9509,903.0
2024-08-07 13:15:00,484.44,484.5,483.87,483.91,2396.0,480.9509,481.0105,480.385,480.4248,2396.0
2024-08-07 13:20:00,484.45,485.3,484.21,485.16,1423.0,480.9609,481.8048,480.7226,481.6658,1423.0
2024-08-07 13:25:00,485.57,486.88,485.57,486.13,3579.0,482.0728,483.3734,482.0728,482.6288,3579.0
2024-08-07 13:30:00,486.32,486.41,486.0,486.08,1390.0,482.8174,482.9068,482.4997,482.5791,1390.0
2024-08-07 13:35:00,486.61,487.13,485.97,486.63,2754.0,483.1053,483.6216,482.4699,483.1252,2754.0
2024-08-07 13:40:00,486.77,486.77,485.99,485.99,4358.0,483.2642,483.2642,482.4898,482.4898,4358.0
2024-08-07 13:45:00,486.0,486.13,485.28,485.28,15327.0,482.4997,482.6288,481.7849,481.7849,15327.0
2024-08-07 13:50:00,485.39,485.39,484.66,485.02,2758.0,481.8941,481.8941,481.1694,481.5268,2758.0
2024-08-07 13:55:00,484.83,484.83,484.29,484.29,901.0,481.3381,481.3381,480.802,480.802,901.0
2024-08-07 14:00:00,484.53,485.07,484.39,484.39,2075.0,481.0403,481.5764,480.9013,480.9013,2075.0
2024-08-07 14:05:00,484.29,484.29,483.57,483.57,1402.0,480.802,480.802,480.0872,480.0872,1402.0
2024-08-07 14:10:00,483.45,483.53,482.21,482.21,3884.0,479.9681,480.0475,478.737,478.737,3884.0
2024-08-07 14:15:00,482.25,482.47,481.09,481.9,5341.0,478.7767,478.9951,477.6251,478.4292,5341.0
2024-08-07 14:20:00,482.04,482.04,480.63,480.64,11915.0,478.5682,478.5682,477.1684,477.1783,11915.0
2024-08-07 14:25:00,480.61,481.47,480.28,480.87,4723.0,477.1485,478.0023,476.8209,477.4067,4723.0
2024-08-07 14:30:00,480.92,481.42,480.92,481.05,4029.0,477.4563,477.9527,477.4563,477.5854,4029.0
2024-08-07 14:35:00,481.3,481.36,480.66,480.9,5500.0,477.8336,477.8931,477.1982,477.4364,5500.0
2024-08-07 14:40:00,480.91,481.57,480.91,481.26,5654.0,477.4464,478.1016,477.4464,477.7938,5654.0
2024-08-07 14:45:00,481.26,481.37,479.48,479.74,4621.0,477.7938,477.9031,476.0267,476.2848,4621.0
2024-08-07 14:50:00,480.11,480.31,479.86,479.95,4283.0,476.6521,476.8507,476.4039,476.4933,4283.0
2024-08-07 14:55:00,480.07,480.67,479.72,479.97,6220.0,476.6124,477.2081,476.2649,476.5131,6220.0
2024-08-07 15:00:00,480.15,480.99,479.96,480.99,6013.0,476.6918,477.5258,476.5032,477.5258,6013.0
2024-08-07 15:05:00,480.93,481.55,480.93,481.07,5374.0,477.4662,478.0818,477.4662,477.6052,5374.0
2024-08-07 15:10:00,481.09,481.74,480.99,481.12,5715.0,477.6251,478.2704,477.5258,477.6549,5715.0
2024-08-07 15:15:00,480.95,481.58,480.95,481.36,4575.0,477.4861,478.1115,477.4861,477.8931,4575.0
2024-08-07 15:20:00,481.31,481.75,480.55,480.62,6382.0,477.8435,478.2803,477.089,477.1585,6382.0
2024-08-07 15:25:00,480.76,481.76,480.76,481.49,5546.0,477.2974,478.2902,477.2974,478.0222,5546.0
2024-08-07 15:30:00,481.45,481.46,480.85,480.87,7000.0,477.9825,477.9924,477.3868,477.4067,7000.0
2024-08-07 15:35:00,481.04,481.7,480.7,481.02,7948.0,477.5754,478.2307,477.2379,477.5556,7948.0
2024-08-07 15:40:00,481.08,481.12,480.31,480.41,7847.0,477.6151,477.6549,476.8507,476.95,7847.0
2024-08-07 15:45:00,480.42,481.29,480.12,481.09,11167.0,476.9599,477.8236,476.6621,477.6251,11167.0
2024-08-07 15:50:00,480.97,481.2,478.63,478.9,18121.0,477.5059,477.7343,475.1828,475.4508,18121.0
2024-08-07 15:55:00,478.76,478.84,477.42,478.84,89294.0,475.3119,475.3913,473.9815,475.3913,89294.0
2024-08-08 09:30:00,478.79,480.03,477.29,480.03,14763.0,475.3416,476.5727,473.8524,476.5727,14763.0
2024-08-08 09:35:00,478.74,479.9,478.74,479.9,753.0,475.292,476.4436,475.292,476.4436,753.0
2024-08-08 09:40:00,481.0,481.0,480.99,480.99,700.0,477.5357,477.5357,477.5258,477.5258,700.0
2024-08-08 09:45:00,480.35,480.89,479.42,480.72,5152.0,476.8904,477.4265,475.9671,477.2577,5152.0
2024-08-08 09:50:00,480.04,480.92,479.86,480.0,5634.0,476.5826,477.4563,476.4039,476.5429,5634.0
2024-08-08 09:55:00,481.58,482.37,481.58,482.36,1170.0,478.1115,478.8959,478.1115,478.8859,1170.0
2024-08-08 10:00:00,483.77,484.8,483.77,484.76,2180.0,480.2858,481.3084,480.2858,481.2686,2180.0
2024-08-08 10:05:00,484.27,484.67,483.94,484.67,5715.0,480.7822,481.1793,480.4545,481.1793,5715.0
2024-08-08 10:10:00,484.27,484.52,483.81,483.99,4477.0,480.7822,481.0304,480.3255,480.5042,4477.0
2024-08-08 10:15:00,484.07,484.64,483.53,484.34,5531.0,480.5836,481.1495,480.0475,480.8517,5531.0
2024-08-08 10:20:00,484.94,485.23,484.18,484.74,2281.0,481.4473,481.7353,480.6928,481.2488,2281.0
2024-08-08 10:25:00,485.21,485.45,485.08,485.43,3319.0,481.7154,481.9537,481.5863,481.9338,3319.0
2024-08-08 10:30:00,485.15,485.27,484.24,484.79,4909.0,481.6558,481.775,480.7524,481.2984,4909.0
2024-08-08 10:35:00,484.86,484.87,484.4,484.65,1813.0,481.3679,481.3778,480.9112,481.1594,1813.0
2024-08-08 10:40:00,484.62,484.62,483.57,483.72,3255.0,481.1296,481.1296,480.0872,480.2361,3255.0
2024-08-08 10:45:00,484.0,485.08,483.89,484.75,3869.0,480.5141,481.5863,480.4049,481.2587,3869.0
2024-08-08 10:50:00,484.73,484.73,484.06,484.36,3303.0,481.2389,481.2389,480.5737,480.8715,3303.0
2024-08-08 10:55:00,484.46,485.08,484.22,484.22,6693.0,480.9708,481.5863,480.7325,480.7325,6693.0
2024-08-08 11:00:00,484.55,484.73,484.17,484.54,2046.0,481.0602,481.2389,480.6829,481.0502,2046.0
2024-08-08 11:05:00,484.68,485.39,484.28,484.43,4666.0,481.1892,481.8941,480.7921,480.941,4666.0
2024-08-08 11:10:00,484.43,484.7,484.09,484.61,4585.0,480.941,481.2091,480.6035,481.1197,4585.0
2024-08-08 11:15:00,484.06,484.08,483.59,483.67,1828.0,480.5737,480.5935,480.1071,480.1865,1828.0
2024-08-08 11:20:00,483.7,484.82,483.7,484.58,5183.0,480.2163,481.3282,480.2163,481.0899,5183.0
2024-08-08 11:25:00,484.17,485.16,484.17,484.88,12388.0,480.6829,481.6658,480.6829,481.3878,12388.0
2024-08-08 11:30:00,484.43,484.97,484.42,484.43,2601.0,480.941,481.4771,480.9311,480.941,2601.0
2024-08-08 11:35:00,484.34,484.45,484.04,484.41,1826.0,480.8517,480.9609,480.5538,480.9212,1826.0
2024-08-08 11:40:00,483.73,483.73,483.54,483.54,500.0,480.2461,480.2461,480.0574,480.0574,500.0
2024-08-08 11:45:00,483.58,484.04,483.54,483.85,2088.0,480.0971,480.5538,480.0574,480.3652,2088.0
2024-08-08 11:50:00,483.85,484.78,483.85,484.58,1299.0,480.3652,481.2885,480.3652,481.0899,1299.0
2024-08-08 11:55:00,484.2,485.16,484.19,484.19,2960.0,480.7127,481.6658,480.7027,480.7027,2960.0
2024-08-08 12:00:00,484.31,484.34,483.52,484.34,5012.0,480.8219,480.8517,480.0376,480.8517,5012.0
2024-08-08 12:05:00,484.24,484.66,484.24,484.42,2838.0,480.7524,481.1694,480.7524,480.9311,2838.0
2024-08-08 12:10:00,484.5,484.63,483.86,484.24,3686.0,481.0105,481.1396,480.3751,480.7524,3686.0
2024-08-08 12:15:00,484.09,484.19,484.09,484.19,550.0,480.6035,480.7027,480.6035,480.7027,550.0
2024-08-08 12:20:00,484.43,484.44,484.19,484.19,2953.0,480.941,480.9509,480.7027,480.7027,2953.0
2024-08-08 12:25:00,484.55,484.55,483.88,484.19,1750.0,481.0602,481.0602,480.395,480.7027,1750.0
2024-08-08 12:30:00,484.23,484.36,483.86,483.87,2097.0,480.7425,480.8715,480.3751,480.385,2097.0
2024-08-08 12:35:00,483.84,483.84,482.66,482.85,6968.0,480.3553,480.3553,479.1838,479.3724,6968.0
2024-08-08 12:40:00,482.85,483.06,482.6,482.95,1707.0,479.3724,479.5809,479.1242,479.4717,1707.0
2024-08-08 12:45:00,483.23,483.61,483.09,483.28,2172.0,479.7497,480.1269,479.6107,479.7993,2172.0
2024-08-08 12:50:00,483.24,483.56,483.18,483.56,1458.0,479.7596,480.0773,479.7,480.0773,1458.0
2024-08-08 12:55:00,483.69,483.78,483.26,483.27,2584.0,480.2063,480.2957,479.7794,479.7894,2584.0
2024-08-08 13:00:00,483.23,483.71,482.71,483.04,2713.0,479.7497,480.2262,479.2334,479.561,2713.0
2024-08-08 13:05:00,482.66,483.09,482.22,482.85,1159.0,479.1838,479.6107,478.7469,479.3724,1159.0
2024-08-08 13:10:00,483.3,483.6,482.92,483.27,1261.0,479.8192,480.117,479.4419,479.7894,1261.0
2024-08-08 13:15:00,483.29,483.93,483.25,483.93,1280.0,479.8092,480.4446,479.7695,480.4446,1280.0
2024-08-08 13:20:00,484.1,484.5,483.97,484.5,1426.0,480.6134,481.0105,480.4843,481.0105,1426.0
2024-08-08 13:25:00,484.25,485.29,484.25,485.13,3250.0,480.7623,481.7948,480.7623,481.636,3250.0
2024-08-08 13:30:00,485.03,485.32,484.8,485.32,24373.0,481.5367,481.8246,481.3084,481.8246,24373.0
2024-08-08 13:35:00,484.81,485.06,484.57,484.8,3767.0,481.3183,481.5665,481.08,481.3084,3767.0
2024-08-08 13:40:00,485.06,485.16,484.47,484.47,3783.0,481.5665,481.6658,480.9807,480.9807,3783.0
2024-08-08 13:45:00,484.48,484.82,484.48,484.8,1025.0,480.9907,481.3282,480.9907,481.3084,1025.0
2024-08-08 13:50:00,484.62,485.22,484.51,485.08,1302.0,481.1296,481.7253,481.0204,481.5863,1302.0
2024-08-08 13:55:00,485.36,485.36,484.85,484.86,2624.0,481.8643,481.8643,481.358,481.3679,2624.0
2024-08-08 14:00:00,484.82,485.29,484.82,485.29,1847.0,481.3282,481.7948,481.3282,481.7948,1847.0
2024-08-08 14:05:00,485.06,485.51,484.86,485.5,12980.0,481.5665,482.0132,481.3679,482.0033,12980.0
2024-08-08 14:10:00,485.63,486.3,485.62,485.99,2318.0,482.1324,482.7975,482.1224,482.4898,2318.0
2024-08-08 14:15:00,486.4,486.49,486.02,486.02,652.0,482.8968,482.9862,482.5196,482.5196,652.0
2024-08-08 14:20:00,486.43,486.76,486.28,486.75,1022.0,482.9266,483.2542,482.7777,483.2443,1022.0
2024-08-08 14:25:00,486.88,486.93,485.91,486.19,5081.0,483.3734,483.423,482.4104,482.6883,5081.0
2024-08-08 14:30:00,486.58,486.75,486.33,486.48,2842.0,483.0755,483.2443,482.8273,482.9763,2842.0
2024-08-08 14:35:00,486.23,486.44,486.04,486.3,1652.0,482.7281,482.9365,482.5394,482.7975,1652.0
2024-08-08 14:40:00,486.0,486.0,485.21,485.75,3882.0,482.4997,482.4997,481.7154,482.2515,3882.0
2024-08-08 14:45:00,485.91,486.04,485.74,485.91,1542.0,482.4104,482.5394,482.2416,482.4104,1542.0
2024-08-08 14:50:00,486.0,486.59,485.99,486.19,824.0,482.4997,483.0855,482.4898,482.6883,824.0
2024-08-08 14:55:00,486.32,486.64,486.32,486.34,2981.0,482.8174,483.1351,482.8174,482.8373,2981.0
2024-08-08 15:00:00,486.33,486.44,485.98,485.98,2721.0,482.8273,482.9365,482.4799,482.4799,2721.0
2024-08-08 15:05:00,485.93,486.82,485.82,486.81,2609.0,482.4302,483.3138,482.321,483.3039,2609.0
2024-08-08 15:10:00,486.82,487.02,486.5,486.87,3015.0,483.3138,483.5124,482.9961,483.3634,3015.0
2024-08-08 15:15:00,486.97,486.98,486.5,486.65,1756.0,483.4627,483.4727,482.9961,483.145,1756.0
2024-08-08 15:20:00,486.75,487.23,486.63,486.86,4956.0,483.2443,483.7208,483.1252,483.3535,4956.0
2024-08-08 15:25:00,486.86,487.33,486.46,486.84,5446.0,483.3535,483.8201,482.9564,483.3337,5446.0
2024-08-08 15:30:00,486.65,486.65,485.52,485.82,5192.0,483.145,483.145,482.0232,482.321,5192.0
2024-08-08 15:35:00,485.83,486.18,485.51,486.09,3507.0,482.3309,482.6784,482.0132,482.5891,3507.0
2024-08-08 15:40:00,486.2,487.49,486.2,487.49,5916.0,482.6983,483.979,482.6983,483.979,5916.0
2024-08-08 15:45:00,487.56,488.16,487.24,487.95,28954.0,484.0485,484.6442,483.7308,484.4357,28954.0
2024-08-08 15:50:00,487.95,488.12,487.15,487.31,32730.0,484.4357,484.6044,483.6414,483.8003,32730.0
2024-08-08 15:55:00,487.72,487.83,486.86,487.31,68349.0,484.2073,484.3165,483.3535,483.8003,68349.0
2024-08-09 09:30:00,488.0,488.8,486.32,486.32,15254.0,484.4853,485.2795,482.8174,482.8174,15254.0
2024-08-09 09:35:00,487.69,488.51,486.86,487.72,943.0,484.1775,484.9916,483.3535,484.2073,943.0
2024-08-09 09:40:00,487.62,488.31,486.74,486.98,2176.0,484.108,484.7931,483.2344,483.4727,2176.0
2024-08-09 09:45:00,486.51,486.51,486.21,486.41,707.0,483.006,483.006,482.7082,482.9068,707.0
2024-08-09 09:50:00,485.52,487.26,485.52,486.74,5042.0,482.0232,483.7506,482.0232,483.2344,5042.0
2024-08-09 09:55:00,486.91,487.96,486.43,487.52,7025.0,483.4032,484.4456,482.9266,484.0088,7025.0
2024-08-09 10:00:00,488.0,489.74,487.93,489.52,4617.0,484.4853,486.2128,484.4158,485.9944,4617.0
2024-08-09 10:05:00,489.68,490.16,488.17,488.26,2718.0,486.1532,486.6297,484.6541,484.7434,2718.0
2024-08-09 10:10:00,487.72,489.54,487.72,489.0,1509.0,484.2073,486.0142,484.2073,485.4781,1509.0
2024-08-09 10:15:00,489.16,489.28,488.53,489.26,2965.0,485.6369,485.7561,485.0115,485.7362,2965.0
2024-08-09 10:20:00,489.06,489.59,489.05,489.59,1287.0,485.5377,486.0639,485.5277,486.0639,1287.0
2024-08-09 10:25:00,489.8,489.92,488.76,489.1,4784.0,486.2723,486.3915,485.2398,485.5774,4784.0
2024-08-09 10:30:00,489.1,489.1,487.91,487.91,1994.0,485.5774,485.5774,484.396,484.396,1994.0
2024-08-09 10:35:00,487.73,488.25,487.56,488.25,1373.0,484.2172,484.7335,484.0485,484.7335,1373.0
2024-08-09 10:40:00,488.42,489.18,488.42,489.17,2314.0,484.9023,485.6568,484.9023,485.6469,2314.0
2024-08-09 10:45:00,489.06,489.32,488.69,488.69,1338.0,485.5377,485.7958,485.1703,485.1703,1338.0
2024-08-09 10:50:00,488.94,489.81,488.59,489.21,4308.0,485.4185,486.2823,485.0711,485.6866,4308.0
2024-08-09 10:55:00,489.21,489.59,488.78,488.8,2451.0,485.6866,486.0639,485.2597,485.2795,2451.0
2024-08-09 11:00:00,489.01,489.16,489.01,489.16,514.0,485.488,485.6369,485.488,485.6369,514.0
2024-08-09 11:05:00,489.06,489.58,489.05,489.36,2298.0,485.5377,486.0539,485.5277,485.8355,2298.0
2024-08-09 11:10:00,489.36,489.38,488.71,489.14,2633.0,485.8355,485.8554,485.1902,485.6171,2633.0
2024-08-09 11:15:00,488.96,488.96,488.31,488.61,942.0,485.4384,485.4384,484.7931,485.0909,942.0
2024-08-09 11:20:00,488.46,489.25,488.45,488.87,3700.0,484.942,485.7263,484.9321,485.349,3700.0
2024-08-09 11:25:00,488.51,488.92,488.06,488.06,2365.0,484.9916,485.3987,484.5449,484.5449,2365.0
2024-08-09 11:30:00,487.33,487.81,487.32,487.56,1264.0,483.8201,484.2967,483.8102,484.0485,1264.0
2024-08-09 11:35:00,487.63,487.63,487.03,487.05,1412.0,484.118,484.118,483.5223,483.5421,1412.0
2024-08-09 11:40:00,487.15,487.32,487.14,487.31,1112.0,483.6414,483.8102,483.6315,483.8003,1112.0
2024-08-09 11:45:00,487.45,487.71,487.41,487.52,1526.0,483.9393,484.1974,483.8996,484.0088,1526.0
2024-08-09 11:50:00,487.51,487.72,487.26,487.32,1673.0,483.9988,484.2073,483.7506,483.8102,1673.0
2024-08-09 11:55:00,487.25,487.25,486.44,486.46,642.0,483.7407,483.7407,482.9365,482.9564,642.0
2024-08-09 12:00:00,486.45,486.48,486.3,486.3,1370.0,482.9465,482.9763,482.7975,482.7975,1370.0
2024-08-09 12:05:00,486.42,486.64,486.42,486.64,929.0,482.9167,483.1351,482.9167,483.1351,929.0
2024-08-09 12:10:00,486.32,486.83,486.32,486.66,3065.0,482.8174,483.3237,482.8174,483.155,3065.0
2024-08-09 12:15:00,486.66,486.83,486.36,486.48,4550.0,483.155,483.3237,482.8571,482.9763,4550.0
2024-08-09 12:20:00,486.66,486.66,486.29,486.29,323.0,483.155,483.155,482.7876,482.7876,323.0
2024-08-09 12:25:00,486.18,486.47,486.18,486.26,632.0,482.6784,482.9663,482.6784,482.7578,632.0
2024-08-09 12:30:00,486.26,486.52,486.26,486.47,1000.0,482.7578,483.016,482.7578,482.9663,1000.0
2024-08-09 12:35:00,486.32,486.83,486.32,486.65,1247.0,482.8174,483.3237,482.8174,483.145,1247.0
2024-08-09 12:40:00,486.62,486.82,486.62,486.82,800.0,483.1152,483.3138,483.1152,483.3138,800.0
2024-08-09 12:45:00,486.82,487.48,485.99,486.61,20848.0,483.3138,483.969,482.4898,483.1053,20848.0
2024-08-09 12:50:00,486.75,487.33,486.57,486.9,1668.0,483.2443,483.8201,483.0656,483.3932,1668.0
2024-08-09 12:55:00,487.0,487.01,486.81,486.89,557.0,483.4925,483.5024,483.3039,483.3833,557.0
2024-08-09 13:00:00,487.2,487.42,487.1,487.41,1576.0,483.6911,483.9095,483.5918,483.8996,1576.0
2024-08-09 13:05:00,487.29,487.56,486.94,487.24,5298.0,483.7804,484.0485,483.4329,483.7308,5298.0
2024-08-09 13:10:00,487.37,488.14,487.37,488.14,200.0,483.8598,484.6243,483.8598,484.6243,200.0
2024-08-09 13:15:00,488.63,488.9,488.63,488.73,900.0,485.1108,485.3788,485.1108,485.21,900.0
2024-08-09 13:20:00,488.84,489.08,488.84,489.04,502.0,485.3193,485.5575,485.3193,485.5178,502.0
2024-08-09 13:25:00,489.44,489.53,488.8,489.53,1163.0,485.9149,486.0043,485.2795,486.0043,1163.0
2024-08-09 13:30:00,489.59,490.2,489.59,490.2,3476.0,486.0639,486.6695,486.0639,486.6695,3476.0
2024-08-09 13:35:00,489.88,489.94,489.72,489.94,910.0,486.3518,486.4113,486.1929,486.4113,910.0
2024-08-09 13:40:00,489.94,489.95,489.31,489.33,4193.0,486.4113,486.4213,485.7859,485.8057,4193.0
2024-08-09 13:45:00,489.35,489.53,489.12,489.14,900.0,485.8256,486.0043,485.5972,485.6171,900.0
2024-08-09 13:50:00,488.83,488.83,488.6,488.6,969.0,485.3093,485.3093,485.081,485.081,969.0
2024-08-09 13:55:00,488.49,488.59,488.09,488.09,1860.0,484.9718,485.0711,484.5747,484.5747,1860.0
2024-08-09 14:00:00,488.16,488.39,488.01,488.01,1596.0,484.6442,484.8725,484.4952,484.4952,1596.0
2024-08-09 14:05:00,488.26,488.26,487.8,488.02,3930.0,484.7434,484.7434,484.2867,484.5052,3930.0
2024-08-09 14:10:00,488.26,488.27,487.56,487.68,3617.0,484.7434,484.7534,484.0485,484.1676,3617.0
2024-08-09 14:15:00,487.75,487.79,487.58,487.79,300.0,484.2371,484.2768,484.0683,484.2768,300.0
2024-08-09 14:20:00,487.71,487.95,487.7,487.75,2200.0,484.1974,484.4357,484.1875,484.2371,2200.0
2024-08-09 14:25:00,487.86,487.86,487.64,487.74,1260.0,484.3463,484.3463,484.1279,484.2272,1260.0
2024-08-09 14:30:00,487.79,487.89,487.63,487.63,3672.0,484.2768,484.3761,484.118,484.118,3672.0
2024-08-09 14:35:00,487.5,487.87,487.38,487.87,2268.0,483.9889,484.3562,483.8698,484.3562,2268.0
2024-08-09 14:40:00,488.05,488.22,488.05,488.22,557.0,484.5349,484.7037,484.5349,484.7037,557.0
2024-08-09 14:45:00,488.33,488.56,488.06,488.08,2323.0,484.8129,485.0413,484.5449,484.5647,2323.0
2024-08-09 14:50:00,488.08,488.17,487.74,487.98,1702.0,484.5647,484.6541,484.2272,484.4654,1702.0
2024-08-09 14:55:00,488.11,488.55,487.78,488.39,2005.0,484.5945,485.0313,484.2669,484.8725,2005.0
2024-08-09 15:00:00,488.39,488.45,488.16,488.25,3755.0,484.8725,484.9321,484.6442,484.7335,3755.0
2024-08-09 15:05:00,488.42,488.71,488.42,488.47,1500.0,484.9023,485.1902,484.9023,484.9519,1500.0
2024-08-09 15:10:00,488.68,489.14,488.68,489.03,1642.0,485.1604,485.6171,485.1604,485.5079,1642.0
2024-08-09 15:15:00,489.1,489.62,489.1,489.62,1000.0,485.5774,486.0936,485.5774,486.0936,1000.0
2024-08-09 15:20:00,489.43,489.46,488.96,489.24,3637.0,485.905,485.9348,485.4384,485.7164,3637.0
2024-08-09 15:25:00,489.16,489.46,489.02,489.3,2353.0,485.6369,485.9348,485.498,485.7759,2353.0
2024-08-09 15:30:00,489.27,489.78,489.27,489.78,4444.0,485.7462,486.2525,485.7462,486.2525,4444.0
2024-08-09 15:35:00,489.81,489.87,489.11,489.4,3793.0,486.2823,486.3418,485.5873,485.8752,3793.0
2024-08-09 15:40:00,489.35,489.7,488.78,488.79,5625.0,485.8256,486.1731,485.2597,485.2696,5625.0
2024-08-09 15:45:00,488.79,489.41,488.68,489.33,8337.0,485.2696,485.8851,485.1604,485.8057,8337.0
2024-08-09 15:50:00,489.57,489.9,488.23,488.23,16000.0,486.044,486.3716,484.7136,484.7136,16000.0
2024-08-09 15:55:00,488.5,488.77,488.23,488.64,39768.0,484.9817,485.2498,484.7136,485.1207,39768.0
2024-08-12 09:30:00,488.43,489.99,486.97,489.99,12965.0,484.9122,486.461,483.4627,486.461,12965.0
2024-08-12 09:35:00,489.16,489.86,486.75,486.75,3253.0,485.6369,486.3319,483.2443,483.2443,3253.0
2024-08-12 09:40:00,486.87,488.19,486.75,486.83,1089.0,483.3634,484.6739,483.2443,483.3237,1089.0
2024-08-12 09:45:00,486.83,487.43,485.48,485.85,8045.0,483.3237,483.9194,481.9835,482.3508,8045.0
2024-08-12 09:50:00,485.09,485.98,485.02,485.26,5638.0,481.5963,482.4799,481.5268,481.765,5638.0
2024-08-12 09:55:00,485.64,485.64,484.94,485.5,5312.0,482.1423,482.1423,481.4473,482.0033,5312.0
2024-08-12 10:00:00,485.05,485.65,484.89,485.09,3268.0,481.5566,482.1522,481.3977,481.5963,3268.0
2024-08-12 10:05:00,484.98,485.77,484.98,485.56,2016.0,481.4871,482.2714,481.4871,482.0629,2016.0
2024-08-12 10:10:00,485.72,486.0,485.31,485.4,2316.0,482.2217,482.4997,481.8147,481.904,2316.0
2024-08-12 10:15:00,485.23,485.67,485.23,485.56,2514.0,481.7353,482.1721,481.7353,482.0629,2514.0
2024-08-12 10:20:00,485.74,486.25,485.73,485.9,2731.0,482.2416,482.7479,482.2317,482.4004,2731.0
2024-08-12 10:25:00,485.93,486.12,485.23,485.23,2101.0,482.4302,482.6188,481.7353,481.7353,2101.0
2024-08-12 10:30:00,485.61,485.87,485.39,485.56,913.0,482.1125,482.3706,481.8941,482.0629,913.0
2024-08-12 10:35:00,485.74,485.74,485.66,485.66,919.0,482.2416,482.2416,482.1622,482.1622,919.0
2024-08-12 10:40:00,485.85,486.09,485.59,485.76,5567.0,482.3508,482.5891,482.0927,482.2614,5567.0
2024-08-12 10:45:00,485.76,486.56,485.62,486.56,2239.0,482.2614,483.0557,482.1224,483.0557,2239.0
2024-08-12 10:50:00,487.18,487.18,486.6,486.6,3333.0,483.6712,483.6712,483.0954,483.0954,3333.0
2024-08-12 10:55:00,486.79,487.0,486.78,487.0,200.0,483.284,483.4925,483.2741,483.4925,200.0
2024-08-12 11:00:00,487.08,487.67,486.96,487.12,6529.0,483.5719,484.1577,483.4528,483.6116,6529.0
2024-08-12 11:05:00,487.17,487.17,486.5,486.57,843.0,483.6613,483.6613,482.9961,483.0656,843.0
2024-08-12 11:10:00,487.08,487.08,486.86,487.0,1420.0,483.5719,483.5719,483.3535,483.4925,1420.0
2024-08-12 11:15:00,487.0,487.01,485.66,485.96,9126.0,483.4925,483.5024,482.1622,482.46,9126.0
2024-08-12 11:20:00,486.53,486.73,484.83,484.84,3304.0,483.0259,483.2245,481.3381,481.3481,3304.0
2024-08-12 11:25:00,484.46,484.99,484.31,484.78,3265.0,480.9708,481.497,480.8219,481.2885,3265.0
2024-08-12 11:30:00,484.76,484.99,484.38,484.91,1209.0,481.2686,481.497,480.8914,481.4176,1209.0
2024-08-12 11:35:00,484.91,485.43,484.83,485.06,5312.0,481.4176,481.9338,481.3381,481.5665,5312.0
2024-08-12 11:40:00,485.0,485.37,484.99,485.24,1313.0,481.5069,481.8742,481.497,481.7452,1313.0
2024-08-12 11:45:00,485.25,485.25,484.6,485.24,6331.0,481.7551,481.7551,481.1098,481.7452,6331.0
2024-08-12 11:50:00,485.44,485.98,485.27,485.95,6361.0,481.9437,482.4799,481.775,482.4501,6361.0
2024-08-12 11:55:00,485.86,486.42,485.63,486.42,4721.0,482.3607,482.9167,482.1324,482.9167,4721.0
2024-08-12 12:00:00,486.59,486.88,486.23,486.43,5177.0,483.0855,483.3734,482.7281,482.9266,5177.0
2024-08-12 12:05:00,486.43,486.45,486.07,486.09,2300.0,482.9266,482.9465,482.5692,482.5891,2300.0
2024-08-12 12:10:00,486.29,486.29,486.26,486.26,572.0,482.7876,482.7876,482.7578,482.7578,572.0
2024-08-12 12:15:00,486.02,486.14,485.82,486.0,1200.0,482.5196,482.6387,482.321,482.4997,1200.0
2024-08-12 12:20:00,485.77,486.1,485.63,485.98,2857.0,482.2714,482.599,482.1324,482.4799,2857.0
2024-08-12 12:25:00,486.0,486.26,486.0,486.02,3277.0,482.4997,482.7578,482.4997,482.5196,3277.0
2024-08-12 12:30:00,486.14,486.44,486.13,486.26,2826.0,482.6387,482.9365,482.6288,482.7578,2826.0
2024-08-12 12:35:00,486.04,486.3,486.03,486.14,1562.0,482.5394,482.7975,482.5295,482.6387,1562.0
2024-08-12 12:40:00,486.3,486.56,486.23,486.52,1878.0,482.7975,483.0557,482.7281,483.016,1878.0
2024-08-12 12:45:00,486.57,486.57,486.5,486.52,500.0,483.0656,483.0656,482.9961,483.016,500.0
2024-08-12 12:50:00,486.5,486.84,486.38,486.58,3000.0,482.9961,483.3337,482.877,483.0755,3000.0
2024-08-12 12:55:00,486.31,486.32,485.79,485.79,902.0,482.8075,482.8174,482.2912,482.2912,902.0
2024-08-12 13:00:00,485.63,485.63,485.34,485.55,402.0,482.1324,482.1324,481.8445,482.0529,402.0
2024-08-12 13:05:00,485.27,485.3,484.96,485.08,8661.0,481.775,481.8048,481.4672,481.5863,8661.0
2024-08-12 13:10:00,484.94,485.23,484.9,485.05,1281.0,481.4473,481.7353,481.4076,481.5566,1281.0
2024-08-12 13:15:00,485.35,485.93,485.35,485.93,547.0,481.8544,482.4302,481.8544,482.4302,547.0
2024-08-12 13:20:00,486.0,486.28,486.0,486.12,1383.0,482.4997,482.7777,482.4997,482.6188,1383.0
2024-08-12 13:25:00,486.08,486.08,485.2,485.89,4577.0,482.5791,482.5791,481.7055,482.3905,4577.0
2024-08-12 13:30:00,485.85,486.1,485.84,486.1,800.0,482.3508,482.599,482.3409,482.599,800.0
2024-08-12 13:35:00,486.1,486.18,485.71,485.84,2030.0,482.599,482.6784,482.2118,482.3409,2030.0
2024-08-12 13:40:00,485.95,486.07,485.8,486.07,4890.0,482.4501,482.5692,482.3011,482.5692,4890.0
2024-08-12 13:45:00,485.66,485.72,485.32,485.35,900.0,482.1622,482.2217,481.8246,481.8544,900.0
2024-08-12 13:50:00,485.01,485.08,484.73,484.73,1353.0,481.5168,481.5863,481.2389,481.2389,1353.0
2024-08-12 13:55:00,484.8,484.8,484.79,484.8,200.0,481.3084,481.3084,481.2984,481.3084,200.0
2024-08-12 14:00:00,484.83,485.05,484.58,484.87,4191.0,481.3381,481.5566,481.0899,481.3778,4191.0
2024-08-12 14:05:00,484.77,484.77,484.77,484.77,300.0,481.2786,481.2786,481.2786,481.2786,300.0
2024-08-12 14:10:00,484.82,485.28,484.77,485.28,1920.0,481.3282,481.7849,481.2786,481.7849,1920.0
2024-08-12 14:15:00,485.28,485.31,485.09,485.1,2027.0,481.7849,481.8147,481.5963,481.6062,2027.0
2024-08-12 14:20:00,485.15,485.6,484.72,484.73,2484.0,481.6558,482.1026,481.2289,481.2389,2484.0
2024-08-12 14:25:00,484.99,484.99,484.8,484.8,416.0,481.497,481.497,481.3084,481.3084,416.0
2024-08-12 14:30:00,484.75,484.98,484.75,484.79,1609.0,481.2587,481.4871,481.2587,481.2984,1609.0
2024-08-12 14:35:00,484.85,484.99,484.76,484.99,581.0,481.358,481.497,481.2686,481.497,581.0
2024-08-12 14:40:00,484.87,485.23,484.83,485.16,1743.0,481.3778,481.7353,481.3381,481.6658,1743.0
2024-08-12 14:45:00,485.14,485.14,485.03,485.03,1100.0,481.6459,481.6459,481.5367,481.5367,1100.0
2024-08-12 14:50:00,485.34,485.62,485.31,485.42,2003.0,481.8445,482.1224,481.8147,481.9239,2003.0
2024-08-12 14:55:00,485.54,485.7,485.54,485.66,2051.0,482.043,482.2019,482.043,482.1622,2051.0
2024-08-12 15:00:00,485.56,485.56,485.06,485.23,2637.0,482.0629,482.0629,481.5665,481.7353,2637.0
2024-08-12 15:05:00,485.31,485.31,485.08,485.09,743.0,481.8147,481.8147,481.5863,481.5963,743.0
2024-08-12 15:10:00,485.04,485.33,485.0,485.25,2775.0,481.5466,481.8345,481.5069,481.7551,2775.0
2024-08-12 15:15:00,484.97,485.14,484.94,485.02,1044.0,481.4771,481.6459,481.4473,481.5268,1044.0
2024-08-12 15:20:00,484.98,485.13,484.65,485.08,2951.0,481.4871,481.636,481.1594,481.5863,2951.0
2024-08-12 15:25:00,485.16,485.23,485.04,485.04,1144.0,481.6658,481.7353,481.5466,481.5466,1144.0
2024-08-12 15:30:00,485.02,485.09,484.63,484.71,4466.0,481.5268,481.5963,481.1396,481.219,4466.0
2024-08-12 15:35:00,484.74,484.86,484.19,484.26,2023.0,481.2488,481.3679,480.7027,480.7722,2023.0
2024-08-12 15:40:00,484.23,484.26,483.98,484.1,5855.0,480.7425,480.7722,480.4943,480.6134,5855.0
2024-08-12 15:45:00,483.98,484.07,483.48,483.64,6033.0,480.4943,480.5836,479.9979,480.1567,6033.0
2024-08-12 15:50:00,483.84,483.98,483.55,483.98,11686.0,480.3553,480.4943,480.0674,480.4943,11686.0
2024-08-12 15:55:00,484.06,484.78,483.71,484.78,27607.0,480.5737,481.2885,480.2262,481.2885,27607.0
2024-08-13 09:30:00,488.56,488.81,486.29,487.56,17436.0,485.0413,485.2895,482.7876,484.0485,17436.0
2024-08-13 09:35:00,488.19,488.19,487.09,487.53,1160.0,484.6739,484.6739,483.5819,484.0187,1160.0
2024-08-13 09:40:00,487.94,488.54,486.85,488.41,4425.0,484.4257,485.0214,483.3436,484.8924,4425.0
2024-08-13 09:45:00,488.0,488.54,487.57,487.77,3808.0,484.4853,485.0214,484.0584,484.257,3808.0
2024-08-13 09:50:00,488.2,488.7,487.64,487.65,9228.0,484.6839,485.1803,484.1279,484.1378,9228.0
2024-08-13 09:55:00,487.5,487.8,486.81,487.73,6478.0,483.9889,484.2867,483.3039,484.2172,6478.0
2024-08-13 10:00:00,487.36,487.51,486.4,486.61,4046.0,483.8499,483.9988,482.8968,483.1053,4046.0
2024-08-13 10:05:00,486.67,487.72,486.61,486.61,3369.0,483.1649,484.2073,483.1053,483.1053,3369.0
2024-08-13 10:10:00,486.4,487.11,486.4,487.11,619.0,482.8968,483.6017,482.8968,483.6017,619.0
2024-08-13 10:15:00,487.1,487.28,486.67,487.02,3031.0,483.5918,483.7705,483.1649,483.5124,3031.0
2024-08-13 10:20:00,486.53,487.18,486.53,486.78,1281.0,483.0259,483.6712,483.0259,483.2741,1281.0
2024-08-13 10:25:00,487.03,487.45,487.02,487.19,2445.0,483.5223,483.9393,483.5124,483.6811,2445.0
2024-08-13 10:30:00,486.99,487.54,486.99,487.54,3036.0,483.4826,484.0286,483.4826,484.0286,3036.0
2024-08-13 10:35:00,487.67,488.07,487.64,487.8,1872.0,484.1577,484.5548,484.1279,484.2867,1872.0
2024-08-13 10:40:00,488.05,488.13,487.87,488.04,2292.0,484.5349,484.6144,484.3562,484.525,2292.0
2024-08-13 10:45:00,487.94,488.45,487.94,488.45,1899.0,484.4257,484.9321,484.4257,484.9321,1899.0
2024-08-13 10:50:00,488.48,488.48,488.18,488.26,2980.0,484.9618,484.9618,484.664,484.7434,2980.0
2024-08-13 10:55:00,488.47,488.71,488.29,488.71,4150.0,484.9519,485.1902,484.7732,485.1902,4150.0
2024-08-13 11:00:00,488.77,488.95,488.46,488.87,3916.0,485.2498,485.4285,484.942,485.349,3916.0
2024-08-13 11:05:00,488.78,488.99,488.78,488.82,1100.0,485.2597,485.4682,485.2597,485.2994,1100.0
2024-08-13 11:10:00,488.77,489.13,488.2,488.81,5450.0,485.2498,485.6072,484.6839,485.2895,5450.0
2024-08-13 11:15:00,488.98,489.17,488.8,489.03,3111.0,485.4582,485.6469,485.2795,485.5079,3111.0
2024-08-13 11:20:00,488.76,488.88,488.74,488.88,434.0,485.2398,485.359,485.22,485.359,434.0
2024-08-13 11:25:00,489.0,489.07,488.88,488.91,925.0,485.4781,485.5476,485.359,485.3888,925.0
2024-08-13 11:30:00,489.0,489.37,489.0,489.17,6159.0,485.4781,485.8454,485.4781,485.6469,6159.0
2024-08-13 11:35:00,489.24,489.59,489.17,489.53,2733.0,485.7164,486.0639,485.6469,486.0043,2733.0
2024-08-13 11:40:00,489.54,489.74,489.3,489.49,1536.0,486.0142,486.2128,485.7759,485.9646,1536.0
2024-08-13 11:45:00,489.28,489.68,489.27,489.68,1107.0,485.7561,486.1532,485.7462,486.1532,1107.0
2024-08-13 11:50:00,489.53,489.97,489.5,489.5,1100.0,486.0043,486.4411,485.9745,485.9745,1100.0
2024-08-13 11:55:00,489.8,489.8,489.13,489.15,2211.0,486.2723,486.2723,485.6072,485.627,2211.0
2024-08-13 12:00:00,489.29,489.46,488.8,489.46,1050.0,485.766,485.9348,485.2795,485.9348,1050.0
2024-08-13 12:05:00,489.55,489.59,489.37,489.58,3189.0,486.0241,486.0639,485.8454,486.0539,3189.0
2024-08-13 12:10:00,489.72,489.73,489.37,489.37,834.0,486.1929,486.2028,485.8454,485.8454,834.0
2024-08-13 12:15:00,489.83,490.07,489.83,490.06,976.0,486.3021,486.5404,486.3021,486.5305,976.0
2024-08-13 12:20:00,490.23,490.66,489.97,489.97,2034.0,486.6992,487.1261,486.4411,486.4411,2034.0
2024-08-13 12:25:00,490.02,490.02,489.84,489.84,1289.0,486.4908,486.4908,486.3121,486.3121,1289.0
2024-08-13 12:30:00,489.47,489.75,489.47,489.66,996.0,485.9447,486.2227,485.9447,486.1333,996.0
2024-08-13 12:35:00,489.85,490.09,489.85,490.04,932.0,486.322,486.5603,486.322,486.5106,932.0
2024-08-13 12:40:00,490.01,490.24,489.81,490.06,1150.0,486.4808,486.7092,486.2823,486.5305,1150.0
2024-08-13 12:45:00,490.06,490.79,490.0,490.79,1555.0,486.5305,487.2552,486.4709,487.2552,1555.0
2024-08-13 12:50:00,490.85,491.16,490.85,491.14,1650.0,487.3148,487.6225,487.3148,487.6027,1650.0
2024-08-13 12:55:00,491.0,491.0,490.71,490.72,1260.0,487.4637,487.4637,487.1758,487.1857,1260.0
2024-08-13 13:00:00,490.57,490.57,489.94,489.94,1800.0,487.0368,487.0368,486.4113,486.4113,1800.0
2024-08-13 13:05:00,490.26,490.26,490.26,490.26,220.0,486.729,486.729,486.729,486.729,220.0
2024-08-13 13:10:00,489.84,489.84,489.78,489.81,300.0,486.3121,486.3121,486.2525,486.2823,300.0
2024-08-13 13:15:00,489.71,489.79,489.59,489.6,901.0,486.183,486.2624,486.0639,486.0738,901.0
2024-08-13 13:20:00,489.59,489.59,489.45,489.45,673.0,486.0639,486.0639,485.9249,485.9249,673.0
2024-08-13 13:25:00,489.67,489.67,489.45,489.45,255.0,486.1433,486.1433,485.9249,485.9249,255.0
2024-08-13 13:30:00,489.92,489.92,489.45,489.56,3423.0,486.3915,486.3915,485.9249,486.0341,3423.0
2024-08-13 13:35:00,489.9,489.9,489.19,489.19,260.0,486.3716,486.3716,485.6667,485.6667,260.0
2024-08-13 13:40:00,489.62,489.62,489.62,489.62,100.0,486.0936,486.0936,486.0936,486.0936,100.0
2024-08-13 13:45:00,489.54,489.54,488.85,489.2,1804.0,486.0142,486.0142,485.3292,485.6767,1804.0
2024-08-13 13:50:00,489.18,489.24,489.09,489.17,500.0,485.6568,485.7164,485.5675,485.6469,500.0
2024-08-13 13:55:00,489.47,489.9,489.47,489.81,2928.0,485.9447,486.3716,485.9447,486.2823,2928.0
2024-08-13 14:00:00,489.81,489.88,489.81,489.81,749.0,486.2823,486.3518,486.2823,486.2823,749.0
2024-08-13 14:05:00,489.99,489.99,489.78,489.78,1341.0,486.461,486.461,486.2525,486.2525,1341.0
2024-08-13 14:10:00,489.76,489.85,489.75,489.85,417.0,486.2326,486.322,486.2227,486.322,417.0
2024-08-13 14:15:00,489.8,489.82,489.79,489.81,654.0,486.2723,486.2922,486.2624,486.2823,654.0
2024-08-13 14:20:00,489.91,490.21,489.9,490.21,1747.0,486.3815,486.6794,486.3716,486.6794,1747.0
2024-08-13 14:25:00,490.14,490.19,489.99,490.19,2446.0,486.6099,486.6595,486.461,486.6595,2446.0
2024-08-13 14:30:00,490.11,490.43,490.0,490.43,2636.0,486.5801,486.8978,486.4709,486.8978,2636.0
2024-08-13 14:35:00,490.67,490.67,490.67,490.67,217.0,487.1361,487.1361,487.1361,487.1361,217.0
2024-08-13 14:40:00,490.48,490.48,490.26,490.26,3045.0,486.9474,486.9474,486.729,486.729,3045.0
2024-08-13 14:45:00,490.62,490.62,489.89,490.04,3197.0,487.0864,487.0864,486.3617,486.5106,3197.0
2024-08-13 14:50:00,489.94,489.94,489.65,489.65,750.0,486.4113,486.4113,486.1234,486.1234,750.0
2024-08-13 14:55:00,489.69,489.84,489.53,489.84,1160.0,486.1631,486.3121,486.0043,486.3121,1160.0
2024-08-13 15:00:00,489.76,490.12,489.66,489.92,4540.0,486.2326,486.59,486.1333,486.3915,4540.0
2024-08-13 15:05:00,489.68,489.82,489.55,489.55,1823.0,486.1532,486.2922,486.0241,486.0241,1823.0
2024-08-13 15:10:00,489.52,489.53,489.26,489.3,1141.0,485.9944,486.0043,485.7362,485.7759,1141.0
2024-08-13 15:15:00,489.39,489.71,489.39,489.63,3766.0,485.8653,486.183,485.8653,486.1036,3766.0
2024-08-13 15:20:00,489.74,489.97,489.6,489.95,2134.0,486.2128,486.4411,486.0738,486.4213,2134.0
2024-08-13 15:25:00,489.93,490.02,489.84,490.02,1321.0,486.4014,486.4908,486.3121,486.4908,1321.0
2024-08-13 15:30:00,489.99,490.14,489.6,489.6,5487.0,486.461,486.6099,486.0738,486.0738,5487.0
2024-08-13 15:35:00,489.73,489.84,489.23,489.37,4055.0,486.2028,486.3121,485.7064,485.8454,4055.0
2024-08-13 15:40:00,489.32,489.73,489.24,489.7,5218.0,485.7958,486.2028,485.7164,486.1731,5218.0
2024-08-13 15:45:00,489.7,489.81,489.33,489.75,14963.0,486.1731,486.2823,485.8057,486.2227,14963.0
2024-08-13 15:50:00,489.72,489.93,488.6,489.02,10816.0,486.1929,486.4014,485.081,485.498,10816.0
2024-08-13 15:55:00,489.02,490.02,488.67,489.54,24470.0,485.498,486.4908,485.1505,486.0142,24470.0
2024-08-14 09:30:00,489.01,490.0,488.18,489.34,12480.0,485.488,486.4709,484.664,485.8157,12480.0
2024-08-14 09:35:00,488.69,489.0,488.4,488.51,5750.0,485.1703,485.4781,484.8824,484.9916,5750.0
2024-08-14 09:40:00,488.43,488.97,487.84,488.93,4226.0,484.9122,485.4483,484.3265,485.4086,4226.0
2024-08-14 09:45:00,488.93,490.59,488.92,490.33,3683.0,485.4086,487.0567,485.3987,486.7985,3683.0
2024-08-14 09:50:00,490.15,491.03,489.75,490.67,2234.0,486.6198,487.4935,486.2227,487.1361,2234.0
2024-08-14 09:55:00,490.36,490.83,489.36,489.88,4435.0,486.8283,487.2949,485.8355,486.3518,4435.0
2024-08-14 10:00:00,489.37,489.85,488.43,488.44,5611.0,485.8454,486.322,484.9122,484.9221,5611.0
2024-08-14 10:05:00,488.75,489.88,488.67,489.77,5527.0,485.2299,486.3518,485.1505,486.2426,5527.0
2024-08-14 10:10:00,490.14,490.84,489.83,490.13,5175.0,486.6099,487.3048,486.3021,486.6,5175.0
2024-08-14 10:15:00,490.13,490.81,490.12,490.51,3283.0,486.6,487.2751,486.59,486.9772,3283.0
2024-08-14 10:20:00,490.34,490.47,489.96,490.35,2942.0,486.8085,486.9375,486.4312,486.8184,2942.0
2024-08-14 10:25:00,490.4,490.4,489.82,490.0,1573.0,486.868,486.868,486.2922,486.4709,1573.0
2024-08-14 10:30:00,489.76,489.76,488.59,488.59,2868.0,486.2326,486.2326,485.0711,485.0711,2868.0
2024-08-14 10:35:00,488.61,488.95,488.36,488.94,3528.0,485.0909,485.4285,484.8427,485.4185,3528.0
2024-08-14 10:40:00,489.46,489.65,489.42,489.5,2200.0,485.9348,486.1234,485.8951,485.9745,2200.0
2024-08-14 10:45:00,489.73,489.8,489.49,489.49,1186.0,486.2028,486.2723,485.9646,485.9646,1186.0
2024-08-14 10:50:00,489.6,489.8,489.43,489.64,2834.0,486.0738,486.2723,485.905,486.1135,2834.0
2024-08-14 10:55:00,489.8,490.32,489.8,489.98,3778.0,486.2723,486.7886,486.2723,486.451,3778.0
2024-08-14 11:00:00,489.95,489.95,489.29,489.29,1258.0,486.4213,486.4213,485.766,485.766,1258.0
2024-08-14 11:05:00,490.03,490.1,489.82,490.08,2691.0,486.5007,486.5702,486.2922,486.5503,2691.0
2024-08-14 11:10:00,490.35,490.67,490.22,490.25,3914.0,486.8184,487.1361,486.6893,486.7191,3914.0
2024-08-14 11:15:00,490.3,490.34,490.13,490.13,1300.0,486.7687,486.8085,486.6,486.6,1300.0
2024-08-14 11:20:00,490.0,490.45,490.0,490.45,906.0,486.4709,486.9177,486.4709,486.9177,906.0
2024-08-14 11:25:00,490.45,490.88,490.37,490.65,2477.0,486.9177,487.3446,486.8382,487.1162,2477.0
2024-08-14 11:30:00,490.72,491.16,490.41,491.16,4130.0,487.1857,487.6225,486.8779,487.6225,4130.0
2024-08-14 11:35:00,491.15,491.17,490.4,490.4,3199.0,487.6126,487.6325,486.868,486.868,3199.0
2024-08-14 11:40:00,490.69,490.85,490.42,490.42,2800.0,487.1559,487.3148,486.8879,486.8879,2800.0
2024-08-14 11:45:00,490.88,491.16,490.74,491.0,5273.0,487.3446,487.6225,487.2056,487.4637,5273.0
2024-08-14 11:50:00,491.3,491.5,491.24,491.44,3040.0,487.7615,487.9601,487.702,487.9005,3040.0
2024-08-14 11:55:00,491.57,491.85,491.45,491.85,804.0,488.0296,488.3076,487.9105,488.3076,804.0
2024-08-14 12:00:00,491.82,491.97,491.56,491.76,3767.0,488.2778,488.4267,488.0197,488.2182,3767.0
2024-08-14 12:05:00,491.61,492.25,491.61,492.25,1825.0,488.0693,488.7047,488.0693,488.7047,1825.0
2024-08-14 12:10:00,492.06,492.19,491.91,491.91,1764.0,488.5161,488.6451,488.3671,488.3671,1764.0
2024-08-14 12:15:00,491.91,491.91,491.25,491.25,2042.0,488.3671,488.3671,487.7119,487.7119,2042.0
2024-08-14 12:20:00,491.26,491.76,491.08,491.08,1905.0,487.7218,488.2182,487.5431,487.5431,1905.0
2024-08-14 12:25:00,491.09,491.32,490.97,491.22,1200.0,487.553,487.7814,487.4339,487.6821,1200.0
2024-08-14 12:30:00,491.46,491.75,491.46,491.62,1666.0,487.9204,488.2083,487.9204,488.0792,1666.0
2024-08-14 12:35:00,491.62,492.1,491.6,492.1,1635.0,488.0792,488.5558,488.0594,488.5558,1635.0
2024-08-14 12:40:00,491.88,491.89,491.36,491.36,2419.0,488.3374,488.3473,487.8211,487.8211,2419.0
2024-08-14 12:45:00,491.21,491.24,490.87,490.87,707.0,487.6722,487.702,487.3346,487.3346,707.0
2024-08-14 12:50:00,491.29,491.56,491.28,491.56,570.0,487.7516,488.0197,487.7417,488.0197,570.0
2024-08-14 12:55:00,491.6,492.0,491.48,491.83,1754.0,488.0594,488.4565,487.9402,488.2877,1754.0
2024-08-14 13:00:00,491.97,491.97,491.56,491.68,2413.0,488.4267,488.4267,488.0197,488.1388,2413.0
2024-08-14 13:05:00,492.0,492.0,491.62,491.86,417.0,488.4565,488.4565,488.0792,488.3175,417.0
2024-08-14 13:10:00,491.63,491.77,491.55,491.57,1251.0,488.0892,488.2282,488.0097,488.0296,1251.0
2024-08-14 13:15:00,491.81,492.08,491.81,491.97,953.0,488.2679,488.5359,488.2679,488.4267,953.0
2024-08-14 13:20:00,492.02,492.24,492.02,492.24,1800.0,488.4764,488.6948,488.4764,488.6948,1800.0
2024-08-14 13:25:00,492.28,492.28,491.71,491.8,3307.0,488.7345,488.7345,488.1686,488.2579,3307.0
2024-08-14 13:30:00,491.69,492.08,491.67,491.67,2241.0,488.1487,488.5359,488.1289,488.1289,2241.0
2024-08-14 13:35:00,492.12,492.27,491.97,492.27,600.0,488.5756,488.7246,488.4267,488.7246,600.0
2024-08-14 13:40:00,492.3,492.62,491.95,492.55,6511.0,488.7543,489.072,488.4069,489.0025,6511.0
2024-08-14 13:45:00,492.35,492.83,492.35,492.45,2928.0,488.804,489.2805,488.804,488.9033,2928.0
2024-08-14 13:50:00,492.41,492.52,492.25,492.52,1800.0,488.8635,488.9728,488.7047,488.9728,1800.0
2024-08-14 13:55:00,492.54,492.54,492.54,492.54,100.0,488.9926,488.9926,488.9926,488.9926,100.0
2024-08-14 14:00:00,492.45,492.45,491.83,491.83,3986.0,488.9033,488.9033,488.2877,488.2877,3986.0
2024-08-14 14:05:00,492.06,492.15,491.97,492.15,800.0,488.5161,488.6054,488.4267,488.6054,800.0
2024-08-14 14:10:00,492.02,492.29,492.02,492.15,1532.0,488.4764,488.7444,488.4764,488.6054,1532.0
2024-08-14 14:15:00,492.1,492.1,491.92,491.92,1000.0,488.5558,488.5558,488.3771,488.3771,1000.0
2024-08-14 14:20:00,491.97,492.0,491.85,491.96,2310.0,488.4267,488.4565,488.3076,488.4168,2310.0
2024-08-14 14:25:00,492.02,492.02,491.81,491.98,2486.0,488.4764,488.4764,488.2679,488.4366,2486.0
2024-08-14 14:30:00,491.94,492.11,491.92,492.11,1701.0,488.3969,488.5657,488.3771,488.5657,1701.0
2024-08-14 14:35:00,492.15,492.42,492.12,492.32,6478.0,488.6054,488.8735,488.5756,488.7742,6478.0
2024-08-14 14:40:00,492.32,492.69,492.32,492.59,1431.0,488.7742,489.1415,488.7742,489.0422,1431.0
2024-08-14 14:45:00,492.59,492.81,492.59,492.63,1900.0,489.0422,489.2607,489.0422,489.082,1900.0
2024-08-14 14:50:00,492.7,493.0,492.7,492.79,2809.0,489.1515,489.4493,489.1515,489.2408,2809.0
2024-08-14 14:55:00,492.89,493.45,492.84,493.2,6414.0,489.3401,489.8961,489.2904,489.6479,6414.0
2024-08-14 15:00:00,493.2,493.2,492.72,493.13,2754.0,489.6479,489.6479,489.1713,489.5784,2754.0
2024-08-14 15:05:00,493.02,493.36,493.02,493.31,1700.0,489.4691,489.8067,489.4691,489.7571,1700.0
2024-08-14 15:10:00,493.2,493.2,492.13,492.13,3456.0,489.6479,489.6479,488.5856,488.5856,3456.0
2024-08-14 15:15:00,491.96,492.33,491.96,492.06,941.0,488.4168,488.7841,488.4168,488.5161,941.0
2024-08-14 15:20:00,492.06,492.44,491.98,492.44,4245.0,488.5161,488.8933,488.4366,488.8933,4245.0
2024-08-14 15:25:00,492.36,492.44,492.27,492.32,4572.0,488.8139,488.8933,488.7246,488.7742,4572.0
2024-08-14 15:30:00,492.37,492.43,492.15,492.25,11884.0,488.8238,488.8834,488.6054,488.7047,11884.0
2024-08-14 15:35:00,492.34,492.51,491.67,492.22,7982.0,488.794,488.9628,488.1289,488.6749,7982.0
2024-08-14 15:40:00,492.4,492.65,492.18,492.63,2000.0,488.8536,489.1018,488.6352,489.082,2000.0
2024-08-14 15:45:00,492.55,493.14,492.53,493.14,8320.0,489.0025,489.5883,488.9827,489.5883,8320.0
2024-08-14 15:50:00,493.19,493.34,491.81,492.62,17809.0,489.6379,489.7868,488.2679,489.072,17809.0
2024-08-14 15:55:00,492.71,493.24,492.38,492.38,31258.0,489.1614,489.6876,488.8338,488.8338,31258.0
2024-08-15 09:30:00,494.02,497.47,494.02,495.47,20438.0,490.4619,493.8871,490.4619,491.9015,20438.0
2024-08-15 09:35:00,495.92,495.92,493.83,493.83,650.0,492.3483,492.3483,490.2733,490.2733,650.0
2024-08-15 09:40:00,493.83,493.97,493.0,493.0,1152.0,490.2733,490.4123,489.4493,489.4493,1152.0
2024-08-15 09:45:00,492.87,494.05,492.87,494.04,1021.0,489.3202,490.4917,489.3202,490.4818,1021.0
2024-08-15 09:50:00,493.68,494.28,493.59,493.88,2236.0,490.1244,490.7201,490.035,490.323,2236.0
2024-08-15 09:55:00,494.4,494.56,493.86,494.06,7092.0,490.8392,490.9981,490.3031,490.5017,7092.0
2024-08-15 10:00:00,494.3,494.41,493.83,494.41,1819.0,490.7399,490.8491,490.2733,490.8491,1819.0
2024-08-15 10:05:00,493.2,493.83,493.2,493.83,2820.0,489.6479,490.2733,489.6479,490.2733,2820.0
2024-08-15 10:10:00,493.58,493.79,492.84,493.19,6277.0,490.0251,490.2336,489.2904,489.6379,6277.0
2024-08-15 10:15:00,493.31,493.94,493.3,493.94,867.0,489.7571,490.3825,489.7471,490.3825,867.0
2024-08-15 10:20:00,493.43,493.48,493.06,493.24,4630.0,489.8762,489.9258,489.5089,489.6876,4630.0
2024-08-15 10:25:00,493.97,494.35,493.47,493.47,1020.0,490.4123,490.7896,489.9159,489.9159,1020.0
2024-08-15 10:30:00,494.6,494.6,493.5,493.5,457.0,491.0378,491.0378,489.9457,489.9457,457.0
2024-08-15 10:35:00,493.51,493.8,493.42,493.61,2404.0,489.9556,490.2435,489.8663,490.0549,2404.0
2024-08-15 10:40:00,493.47,493.76,493.44,493.66,3225.0,489.9159,490.2038,489.8861,490.1045,3225.0
2024-08-15 10:45:00,493.6,493.88,493.4,493.56,3734.0,490.045,490.323,489.8464,490.0053,3734.0
2024-08-15 10:50:00,493.44,493.83,493.44,493.79,532.0,489.8861,490.2733,489.8861,490.2336,532.0
2024-08-15 10:55:00,494.15,494.37,494.14,494.19,900.0,490.591,490.8094,490.5811,490.6307,900.0
2024-08-15 11:00:00,494.55,494.7,493.95,494.7,1915.0,490.9881,491.137,490.3925,491.137,1915.0
2024-08-15 11:05:00,494.51,494.75,494.51,494.64,867.0,490.9484,491.1867,490.9484,491.0775,867.0
2024-08-15 11:10:00,494.79,494.97,494.78,494.79,1438.0,491.2264,491.4051,491.2165,491.2264,1438.0
2024-08-15 11:15:00,494.99,495.41,494.74,494.79,6330.0,491.425,491.8419,491.1768,491.2264,6330.0
2024-08-15 11:20:00,494.83,494.83,494.38,494.38,5426.0,491.2661,491.2661,490.8194,490.8194,5426.0
2024-08-15 11:25:00,494.38,494.95,494.3,494.33,5521.0,490.8194,491.3852,490.7399,490.7697,5521.0
2024-08-15 11:30:00,494.2,494.57,493.94,493.95,1771.0,490.6407,491.008,490.3825,490.3925,1771.0
2024-08-15 11:35:00,494.15,494.29,494.15,494.29,200.0,490.591,490.73,490.591,490.73,200.0
2024-08-15 11:40:00,494.21,494.49,494.19,494.49,1100.0,490.6506,490.9286,490.6307,490.9286,1100.0
2024-08-15 11:45:00,494.49,494.49,493.97,494.46,3631.0,490.9286,490.9286,490.4123,490.8988,3631.0
2024-08-15 11:50:00,494.68,495.15,494.64,494.88,3471.0,491.1172,491.5838,491.0775,491.3158,3471.0
2024-08-15 11:55:00,494.8,494.84,494.33,494.36,1589.0,491.2363,491.276,490.7697,490.7995,1589.0
2024-08-15 12:00:00,494.71,494.91,494.24,494.34,7243.0,491.147,491.3455,490.6804,490.7796,7243.0
2024-08-15 12:05:00,494.3,494.39,494.17,494.31,6288.0,490.7399,490.8293,490.6109,490.7499,6288.0
2024-08-15 12:10:00,494.25,494.25,494.24,494.25,100.0,490.6903,490.6903,490.6804,490.6903,100.0
2024-08-15 12:15:00,494.54,494.66,494.36,494.38,800.0,490.9782,491.0973,490.7995,490.8194,800.0
2024-08-15 12:20:00,494.38,494.79,494.37,494.62,1573.0,490.8194,491.2264,490.8094,491.0576,1573.0
2024-08-15 12:25:00,494.56,494.62,494.56,494.62,200.0,490.9981,491.0576,490.9981,491.0576,200.0
2024-08-15 12:30:00,495.06,495.06,493.19,493.19,13352.0,491.4945,491.4945,489.6379,489.6379,13352.0
2024-08-15 12:35:00,493.19,493.19,493.19,493.19,100.0,489.6379,489.6379,489.6379,489.6379,100.0
2024-08-15 12:40:00,492.75,492.75,492.21,492.38,1294.0,489.2011,489.2011,488.665,488.8338,1294.0
2024-08-15 12:45:00,492.39,492.46,491.95,492.24,1774.0,488.8437,488.9132,488.4069,488.6948,1774.0
2024-08-15 12:50:00,492.43,492.59,491.95,492.23,3838.0,488.8834,489.0422,488.4069,488.6848,3838.0
2024-08-15 12:55:00,492.07,492.56,492.0,492.56,600.0,488.526,489.0125,488.4565,489.0125,600.0
2024-08-15 13:00:00,492.52,492.68,492.38,492.68,517.0,488.9728,489.1316,488.8338,489.1316,517.0
2024-08-15 13:05:00,492.98,492.98,492.77,492.84,1006.0,489.4294,489.4294,489.2209,489.2904,1006.0
2024-08-15 13:10:00,492.93,493.2,492.79,493.09,6379.0,489.3798,489.6479,489.2408,489.5386,6379.0
2024-08-15 13:15:00,492.97,493.45,492.97,493.45,961.0,489.4195,489.8961,489.4195,489.8961,961.0
2024-08-15 13:20:00,493.27,493.47,493.21,493.38,550.0,489.7173,489.9159,489.6578,489.8266,550.0
2024-08-15 13:25:00,493.56,493.74,493.56,493.74,648.0,490.0053,490.184,490.0053,490.184,648.0
2024-08-15 13:30:00,493.8,493.91,493.67,493.69,8129.0,490.2435,490.3527,490.1145,490.1343,8129.0
2024-08-15 13:35:00,493.62,493.66,493.52,493.55,1402.0,490.0648,490.1045,489.9655,489.9953,1402.0
2024-08-15 13:40:00,493.49,493.61,493.13,493.13,4847.0,489.9358,490.0549,489.5784,489.5784,4847.0
2024-08-15 13:45:00,493.13,493.13,492.59,492.59,4598.0,489.5784,489.5784,489.0422,489.0422,4598.0
2024-08-15 13:50:00,492.79,492.79,492.58,492.58,836.0,489.2408,489.2408,489.0323,489.0323,836.0
2024-08-15 13:55:00,492.85,493.07,492.64,492.81,525.0,489.3004,489.5188,489.0919,489.2607,525.0
2024-08-15 14:00:00,492.81,492.95,492.8,492.95,200.0,489.2607,489.3997,489.2507,489.3997,200.0
2024-08-15 14:05:00,492.82,493.15,492.65,493.02,15320.0,489.2706,489.5982,489.1018,489.4691,15320.0
2024-08-15 14:10:00,492.86,492.86,492.01,492.02,5122.0,489.3103,489.3103,488.4664,488.4764,5122.0
2024-08-15 14:15:00,492.1,492.1,492.07,492.08,436.0,488.5558,488.5558,488.526,488.5359,436.0
2024-08-15 14:20:00,492.16,492.16,491.58,491.85,9249.0,488.6153,488.6153,488.0395,488.3076,9249.0
2024-08-15 14:25:00,491.99,492.47,491.95,492.47,868.0,488.4466,488.9231,488.4069,488.9231,868.0
2024-08-15 14:30:00,492.71,492.71,492.5,492.5,1376.0,489.1614,489.1614,488.9529,488.9529,1376.0
2024-08-15 14:35:00,492.95,493.05,492.56,492.56,6668.0,489.3997,489.4989,489.0125,489.0125,6668.0
2024-08-15 14:40:00,492.8,493.0,492.79,493.0,688.0,489.2507,489.4493,489.2408,489.4493,688.0
2024-08-15 14:45:00,492.76,493.0,492.76,492.94,5733.0,489.211,489.4493,489.211,489.3897,5733.0
2024-08-15 14:50:00,492.93,493.33,492.84,493.11,12640.0,489.3798,489.7769,489.2904,489.5585,12640.0
2024-08-15 14:55:00,493.1,493.21,492.93,493.21,1258.0,489.5486,489.6578,489.3798,489.6578,1258.0
2024-08-15 15:00:00,493.1,493.11,492.94,492.98,2564.0,489.5486,489.5585,489.3897,489.4294,2564.0
2024-08-15 15:05:00,493.15,493.18,493.01,493.08,3045.0,489.5982,489.628,489.4592,489.5287,3045.0
2024-08-15 15:10:00,493.08,493.18,492.65,492.69,3777.0,489.5287,489.628,489.1018,489.1415,3777.0
2024-08-15 15:15:00,492.77,493.0,492.77,492.85,3851.0,489.2209,489.4493,489.2209,489.3004,3851.0
2024-08-15 15:20:00,493.0,493.12,492.95,493.12,5141.0,489.4493,489.5684,489.3997,489.5684,5141.0
2024-08-15 15:25:00,492.95,493.2,492.92,493.2,5023.0,489.3997,489.6479,489.3699,489.6479,5023.0
2024-08-15 15:30:00,493.1,493.2,492.99,492.99,5419.0,489.5486,489.6479,489.4394,489.4394,5419.0
2024-08-15 15:35:00,492.99,493.2,492.93,493.17,2250.0,489.4394,489.6479,489.3798,489.6181,2250.0
2024-08-15 15:40:00,493.2,493.5,493.12,493.21,9943.0,489.6479,489.9457,489.5684,489.6578,9943.0
2024-08-15 15:45:00,493.14,493.14,492.61,492.9,5516.0,489.5883,489.5883,489.0621,489.35,5516.0
2024-08-15 15:50:00,492.82,493.18,492.24,492.58,9382.0,489.2706,489.628,488.6948,489.0323,9382.0
2024-08-15 15:55:00,492.73,493.51,492.0,492.9,34929.0,489.1812,489.9556,488.4565,489.35,34929.0
2024-08-16 09:30:00,494.0,494.0,490.24,492.17,66451.0,490.4421,490.4421,486.7092,488.6253,66451.0
2024-08-16 09:35:00,492.47,493.76,492.29,492.29,3400.0,488.9231,490.2038,488.7444,488.7444,3400.0
2024-08-16 09:40:00,493.6,494.15,493.3,493.31,1745.0,490.045,490.591,489.7471,489.7571,1745.0
2024-08-16 09:45:00,493.68,493.68,492.77,493.04,1035.0,490.1244,490.1244,489.2209,489.489,1035.0
2024-08-16 09:50:00,492.52,492.7,492.41,492.42,2151.0,488.9728,489.1515,488.8635,488.8735,2151.0
2024-08-16 09:55:00,492.27,493.13,491.91,492.06,2917.0,488.7246,489.5784,488.3671,488.5161,2917.0
2024-08-16 10:00:00,491.78,493.7,491.78,492.9,5877.0,488.2381,490.1443,488.2381,489.35,5877.0
2024-08-16 10:05:00,492.53,492.53,491.87,492.12,2166.0,488.9827,488.9827,488.3274,488.5756,2166.0
2024-08-16 10:10:00,492.14,492.14,491.63,491.79,2434.0,488.5955,488.5955,488.0892,488.248,2434.0
2024-08-16 10:15:00,491.79,491.79,491.18,491.3,4172.0,488.248,488.248,487.6424,487.7615,4172.0
2024-08-16 10:20:00,491.28,491.32,490.51,490.64,5443.0,487.7417,487.7814,486.9772,487.1063,5443.0
2024-08-16 10:25:00,490.64,490.97,490.36,490.37,5137.0,487.1063,487.4339,486.8283,486.8382,5137.0
2024-08-16 10:30:00,490.47,490.47,489.87,490.06,1797.0,486.9375,486.9375,486.3418,486.5305,1797.0
2024-08-16 10:35:00,490.36,490.36,490.01,490.01,1160.0,486.8283,486.8283,486.4808,486.4808,1160.0
2024-08-16 10:40:00,490.01,490.06,489.23,489.44,5330.0,486.4808,486.5305,485.7064,485.9149,5330.0
2024-08-16 10:45:00,489.72,489.75,489.13,489.13,1707.0,486.1929,486.2227,485.6072,485.6072,1707.0
2024-08-16 10:50:00,489.37,490.22,489.36,489.94,2228.0,485.8454,486.6893,485.8355,486.4113,2228.0
2024-08-16 10:55:00,490.06,490.13,489.51,489.7,3714.0,486.5305,486.6,485.9844,486.1731,3714.0
2024-08-16 11:00:00,489.68,489.84,489.38,489.63,1956.0,486.1532,486.3121,485.8554,486.1036,1956.0
2024-08-16 11:05:00,489.5,489.62,489.01,489.53,4890.0,485.9745,486.0936,485.488,486.0043,4890.0
2024-08-16 11:10:00,489.49,489.72,489.24,489.72,3168.0,485.9646,486.1929,485.7164,486.1929,3168.0
2024-08-16 11:15:00,489.6,489.6,489.4,489.45,3870.0,486.0738,486.0738,485.8752,485.9249,3870.0
2024-08-16 11:20:00,489.4,489.85,489.4,489.8,3102.0,485.8752,486.322,485.8752,486.2723,3102.0
2024-08-16 11:25:00,489.83,490.35,489.83,490.35,1142.0,486.3021,486.8184,486.3021,486.8184,1142.0
2024-08-16 11:30:00,490.35,490.68,490.07,490.5,13306.0,486.8184,487.146,486.5404,486.9673,13306.0
2024-08-16 11:35:00,490.38,490.96,490.37,490.96,1164.0,486.8482,487.424,486.8382,487.424,1164.0
2024-08-16 11:40:00,490.81,491.36,490.64,491.28,1878.0,487.2751,487.8211,487.1063,487.7417,1878.0
2024-08-16 11:45:00,491.49,491.83,491.01,491.14,2921.0,487.9502,488.2877,487.4736,487.6027,2921.0
2024-08-16 11:50:00,491.22,491.5,490.99,491.22,8256.0,487.6821,487.9601,487.4538,487.6821,8256.0
2024-08-16 11:55:00,491.23,491.5,491.06,491.31,2401.0,487.692,487.9601,487.5233,487.7715,2401.0
2024-08-16 12:00:00,491.3,491.34,490.93,490.97,3932.0,487.7615,487.8012,487.3942,487.4339,3932.0
2024-08-16 12:05:00,491.11,491.2,491.0,491.02,1700.0,487.5729,487.6623,487.4637,487.4836,1700.0
2024-08-16 12:10:00,491.25,491.25,490.89,491.14,900.0,487.7119,487.7119,487.3545,487.6027,900.0
2024-08-16 12:15:00,491.16,491.4,491.11,491.12,2075.0,487.6225,487.8608,487.5729,487.5828,2075.0
2024-08-16 12:20:00,490.99,491.02,490.76,490.97,2678.0,487.4538,487.4836,487.2254,487.4339,2678.0
2024-08-16 12:25:00,490.81,491.11,490.79,490.84,5460.0,487.2751,487.5729,487.2552,487.3048,5460.0
2024-08-16 12:30:00,490.93,491.06,490.65,490.72,8342.0,487.3942,487.5233,487.1162,487.1857,8342.0
2024-08-16 12:35:00,490.62,490.78,490.5,490.51,2151.0,487.0864,487.2453,486.9673,486.9772,2151.0
2024-08-16 12:40:00,490.62,490.62,489.92,490.2,5428.0,487.0864,487.0864,486.3915,486.6695,5428.0
2024-08-16 12:45:00,490.38,490.38,490.03,490.03,1943.0,486.8482,486.8482,486.5007,486.5007,1943.0
2024-08-16 12:50:00,490.16,490.54,490.1,490.54,3184.0,486.6297,487.007,486.5702,487.007,3184.0
2024-08-16 12:55:00,490.4,491.08,490.4,490.88,4154.0,486.868,487.5431,486.868,487.3446,4154.0
2024-08-16 13:00:00,491.05,491.05,490.73,490.79,1853.0,487.5133,487.5133,487.1956,487.2552,1853.0
2024-08-16 13:05:00,490.92,491.2,490.89,490.9,2703.0,487.3843,487.6623,487.3545,487.3644,2703.0
2024-08-16 13:10:00,490.74,490.79,490.18,490.18,18842.0,487.2056,487.2552,486.6496,486.6496,18842.0
2024-08-16 13:15:00,490.53,491.15,490.19,491.06,8712.0,486.9971,487.6126,486.6595,487.5233,8712.0
2024-08-16 13:20:00,490.93,491.15,490.76,490.98,1885.0,487.3942,487.6126,487.2254,487.4438,1885.0
2024-08-16 13:25:00,491.02,491.02,490.57,490.58,654.0,487.4836,487.4836,487.0368,487.0467,654.0
2024-08-16 13:30:00,490.87,491.15,490.86,491.04,2476.0,487.3346,487.6126,487.3247,487.5034,2476.0
2024-08-16 13:35:00,490.94,491.37,490.93,491.17,2854.0,487.4041,487.831,487.3942,487.6325,2854.0
2024-08-16 13:40:00,491.37,491.55,490.92,491.02,5508.0,487.831,488.0097,487.3843,487.4836,5508.0
2024-08-16 13:45:00,491.12,491.13,490.62,490.73,2938.0,487.5828,487.5928,487.0864,487.1956,2938.0
2024-08-16 13:50:00,490.93,490.99,490.5,490.56,2159.0,487.3942,487.4538,486.9673,487.0269,2159.0
2024-08-16 13:55:00,490.81,491.12,490.68,491.12,1255.0,487.2751,487.5828,487.146,487.5828,1255.0
2024-08-16 14:00:00,491.03,491.25,491.03,491.09,1300.0,487.4935,487.7119,487.4935,487.553,1300.0
2024-08-16 14:05:00,491.08,491.42,491.05,491.37,2015.0,487.5431,487.8807,487.5133,487.831,2015.0
2024-08-16 14:10:00,491.09,491.14,490.96,491.14,983.0,487.553,487.6027,487.424,487.6027,983.0
2024-08-16 14:15:00,491.17,491.36,491.06,491.35,1353.0,487.6325,487.8211,487.5233,487.8112,1353.0
2024-08-16 14:20:00,491.35,491.55,491.27,491.27,1892.0,487.8112,488.0097,487.7318,487.7318,1892.0
2024-08-16 14:25:00,491.28,491.29,490.65,490.98,10477.0,487.7417,487.7516,487.1162,487.4438,10477.0
2024-08-16 14:30:00,491.12,491.13,491.0,491.06,1719.0,487.5828,487.5928,487.4637,487.5233,1719.0
2024-08-16 14:35:00,491.28,491.28,491.07,491.14,2612.0,487.7417,487.7417,487.5332,487.6027,2612.0
2024-08-16 14:40:00,491.09,491.25,490.88,491.02,5013.0,487.553,487.7119,487.3446,487.4836,5013.0
2024-08-16 14:45:00,491.03,491.25,490.94,491.04,2490.0,487.4935,487.7119,487.4041,487.5034,2490.0
2024-08-16 14:50:00,491.06,491.06,490.8,490.95,1648.0,487.5233,487.5233,487.2651,487.4141,1648.0
2024-08-16 14:55:00,490.95,491.36,490.95,491.36,6809.0,487.4141,487.8211,487.4141,487.8211,6809.0
2024-08-16 15:00:00,491.34,491.55,490.93,490.98,5673.0,487.8012,488.0097,487.3942,487.4438,5673.0
2024-08-16 15:05:00,491.08,491.35,490.82,490.85,3905.0,487.5431,487.8112,487.285,487.3148,3905.0
2024-08-16 15:10:00,490.81,490.91,490.77,490.82,1000.0,487.2751,487.3743,487.2354,487.285,1000.0
2024-08-16 15:15:00,491.09,491.09,490.85,490.9,9921.0,487.553,487.553,487.3148,487.3644,9921.0
2024-08-16 15:20:00,490.99,491.01,490.51,490.96,9220.0,487.4538,487.4736,486.9772,487.424,9220.0
2024-08-16 15:25:00,490.97,490.99,490.41,490.45,6307.0,487.4339,487.4538,486.8779,486.9177,6307.0
2024-08-16 15:30:00,490.41,490.49,490.21,490.45,6554.0,486.8779,486.9574,486.6794,486.9177,6554.0
2024-08-16 15:35:00,490.34,490.74,490.34,490.73,2200.0,486.8085,487.2056,486.8085,487.1956,2200.0
2024-08-16 15:40:00,490.79,491.43,490.7,491.13,5471.0,487.2552,487.8906,487.1659,487.5928,5471.0
2024-08-16 15:45:00,491.12,491.2,490.88,491.07,3952.0,487.5828,487.6623,487.3446,487.5332,3952.0
2024-08-16 15:50:00,491.24,491.4,489.94,490.42,19609.0,487.702,487.8608,486.4113,486.8879,19609.0
2024-08-16 15:55:00,490.2,491.09,489.99,491.07,49105.0,486.6695,487.553,486.461,487.5332,49105.0
2024-08-19 09:30:00,491.89,493.69,491.89,492.49,16523.0,488.3473,490.1343,488.3473,488.943,16523.0
2024-08-19 09:35:00,493.01,493.36,492.51,492.85,3300.0,489.4592,489.8067,488.9628,489.3004,3300.0
2024-08-19 09:40:00,493.37,493.4,492.72,492.72,3059.0,489.8166,489.8464,489.1713,489.1713,3059.0
2024-08-19 09:45:00,492.71,493.04,492.64,492.64,1217.0,489.1614,489.489,489.0919,489.0919,1217.0
2024-08-19 09:50:00,492.67,493.26,492.59,493.17,1308.0,489.1217,489.7074,489.0422,489.6181,1308.0
2024-08-19 09:55:00,493.44,494.32,493.29,494.22,4454.0,489.8861,490.7598,489.7372,490.6605,4454.0
2024-08-19 10:00:00,494.15,494.37,493.97,494.26,2500.0,490.591,490.8094,490.4123,490.7002,2500.0
2024-08-19 10:05:00,494.24,494.24,493.43,493.6,3097.0,490.6804,490.6804,489.8762,490.045,3097.0
2024-08-19 10:10:00,494.08,494.28,493.8,493.8,3992.0,490.5215,490.7201,490.2435,490.2435,3992.0
2024-08-19 10:15:00,493.93,494.53,493.73,494.28,6950.0,490.3726,490.9683,490.174,490.7201,6950.0
2024-08-19 10:20:00,494.29,494.99,494.29,494.78,2551.0,490.73,491.425,490.73,491.2165,2551.0
2024-08-19 10:25:00,494.76,494.79,494.41,494.42,3309.0,491.1966,491.2264,490.8491,490.8591,3309.0
2024-08-19 10:30:00,494.25,494.79,494.12,494.79,3397.0,490.6903,491.2264,490.5612,491.2264,3397.0
2024-08-19 10:35:00,494.59,494.59,494.59,494.59,100.0,491.0278,491.0278,491.0278,491.0278,100.0
2024-08-19 10:40:00,494.58,495.23,494.48,495.17,1979.0,491.0179,491.6632,490.9186,491.6037,1979.0
2024-08-19 10:45:00,495.32,495.84,495.24,495.28,2994.0,491.7526,492.2688,491.6732,491.7129,2994.0
2024-08-19 10:50:00,495.42,495.65,495.27,495.53,1449.0,491.8519,492.0802,491.7029,491.9611,1449.0
2024-08-19 10:55:00,495.52,495.52,495.2,495.2,2110.0,491.9511,491.9511,491.6334,491.6334,2110.0
2024-08-19 11:00:00,495.28,495.39,495.27,495.35,1100.0,491.7129,491.8221,491.7029,491.7824,1100.0
2024-08-19 11:05:00,495.11,495.17,495.01,495.04,3550.0,491.5441,491.6037,491.4448,491.4746,3550.0
2024-08-19 11:10:00,494.93,494.93,494.58,494.66,1101.0,491.3654,491.3654,491.0179,491.0973,1101.0
2024-08-19 11:15:00,494.71,495.15,494.7,494.78,1209.0,491.147,491.5838,491.137,491.2165,1209.0
2024-08-19 11:20:00,494.94,494.94,494.66,494.78,1877.0,491.3753,491.3753,491.0973,491.2165,1877.0
2024-08-19 11:25:00,494.85,494.88,494.54,494.54,1953.0,491.286,491.3158,490.9782,490.9782,1953.0
2024-08-19 11:30:00,494.66,494.92,494.66,494.92,900.0,491.0973,491.3555,491.0973,491.3555,900.0
2024-08-19 11:35:00,494.92,495.45,494.92,495.31,1827.0,491.3555,491.8816,491.3555,491.7427,1827.0
2024-08-19 11:40:00,495.31,495.31,494.82,494.88,2841.0,491.7427,491.7427,491.2562,491.3158,2841.0
2024-08-19 11:45:00,495.15,495.55,495.15,495.31,3664.0,491.5838,491.9809,491.5838,491.7427,3664.0
2024-08-19 11:50:00,495.34,495.45,495.3,495.31,2149.0,491.7724,491.8816,491.7327,491.7427,2149.0
2024-08-19 11:55:00,495.33,495.33,494.54,494.54,4579.0,491.7625,491.7625,490.9782,490.9782,4579.0
2024-08-19 12:00:00,494.8,495.3,494.69,494.93,4916.0,491.2363,491.7327,491.1271,491.3654,4916.0
2024-08-19 12:05:00,495.02,495.2,495.02,495.2,750.0,491.4547,491.6334,491.4547,491.6334,750.0
2024-08-19 12:10:00,495.18,495.32,495.14,495.21,2433.0,491.6136,491.7526,491.5739,491.6434,2433.0
2024-08-19 12:15:00,495.22,495.22,495.21,495.21,200.0,491.6533,491.6533,491.6434,491.6434,200.0
2024-08-19 12:20:00,495.39,495.39,495.27,495.27,1992.0,491.8221,491.8221,491.7029,491.7029,1992.0
2024-08-19 12:25:00,495.27,495.28,495.15,495.22,1784.0,491.7029,491.7129,491.5838,491.6533,1784.0
2024-08-19 12:30:00,495.15,495.21,494.93,494.93,2865.0,491.5838,491.6434,491.3654,491.3654,2865.0
2024-08-19 12:35:00,494.97,494.97,494.97,494.97,200.0,491.4051,491.4051,491.4051,491.4051,200.0
2024-08-19 12:40:00,494.9,495.26,494.9,495.06,825.0,491.3356,491.693,491.3356,491.4945,825.0
2024-08-19 12:45:00,495.21,495.36,495.21,495.31,406.0,491.6434,491.7923,491.6434,491.7427,406.0
2024-08-19 12:50:00,495.44,495.57,495.43,495.54,1247.0,491.8717,492.0008,491.8618,491.971,1247.0
2024-08-19 12:55:00,495.48,495.64,495.48,495.64,910.0,491.9114,492.0703,491.9114,492.0703,910.0
2024-08-19 13:00:00,495.6,495.6,495.39,495.39,1008.0,492.0306,492.0306,491.8221,491.8221,1008.0
2024-08-19 13:05:00,495.27,495.43,495.19,495.22,2154.0,491.7029,491.8618,491.6235,491.6533,2154.0
2024-08-19 13:10:00,495.22,495.23,494.93,495.04,1934.0,491.6533,491.6632,491.3654,491.4746,1934.0
2024-08-19 13:15:00,495.05,495.33,495.05,495.33,1361.0,491.4845,491.7625,491.4845,491.7625,1361.0
2024-08-19 13:20:00,495.37,495.37,495.17,495.17,1717.0,491.8022,491.8022,491.6037,491.6037,1717.0
2024-08-19 13:25:00,495.03,495.03,494.97,494.97,500.0,491.4647,491.4647,491.4051,491.4051,500.0
2024-08-19 13:30:00,494.97,495.03,494.8,494.83,3014.0,491.4051,491.4647,491.2363,491.2661,3014.0
2024-08-19 13:35:00,495.2,495.26,495.13,495.22,1811.0,491.6334,491.693,491.564,491.6533,1811.0
2024-08-19 13:40:00,495.15,495.18,494.95,495.06,1293.0,491.5838,491.6136,491.3852,491.4945,1293.0
2024-08-19 13:45:00,495.1,495.37,495.09,495.36,1654.0,491.5342,491.8022,491.5242,491.7923,1654.0
2024-08-19 13:50:00,495.36,495.36,495.13,495.15,1433.0,491.7923,491.7923,491.564,491.5838,1433.0
2024-08-19 13:55:00,495.09,495.31,495.05,495.21,1562.0,491.5242,491.7427,491.4845,491.6434,1562.0
2024-08-19 14:00:00,495.46,495.56,495.41,495.47,2240.0,491.8916,491.9909,491.8419,491.9015,2240.0
2024-08-19 14:05:00,495.49,495.49,494.97,494.97,2648.0,491.9214,491.9214,491.4051,491.4051,2648.0
2024-08-19 14:10:00,494.97,495.15,494.91,495.15,999.0,491.4051,491.5838,491.3455,491.5838,999.0
2024-08-19 14:15:00,495.31,495.31,495.12,495.12,223.0,491.7427,491.7427,491.554,491.554,223.0
2024-08-19 14:20:00,495.13,495.34,494.87,495.34,3105.0,491.564,491.7724,491.3058,491.7724,3105.0
2024-08-19 14:25:00,495.32,495.32,495.25,495.28,740.0,491.7526,491.7526,491.6831,491.7129,740.0
2024-08-19 14:30:00,495.22,495.47,495.22,495.23,900.0,491.6533,491.9015,491.6533,491.6632,900.0
2024-08-19 14:35:00,495.24,495.24,495.19,495.19,900.0,491.6732,491.6732,491.6235,491.6235,900.0
2024-08-19 14:40:00,495.2,495.83,495.2,495.83,2485.0,491.6334,492.2589,491.6334,492.2589,2485.0
2024-08-19 14:45:00,495.86,495.86,495.57,495.64,1999.0,492.2887,492.2887,492.0008,492.0703,1999.0
2024-08-19 14:50:00,495.52,495.56,495.4,495.4,500.0,491.9511,491.9909,491.832,491.832,500.0
2024-08-19 14:55:00,495.46,495.53,495.28,495.28,2189.0,491.8916,491.9611,491.7129,491.7129,2189.0
2024-08-19 15:00:00,495.4,495.4,495.3,495.35,1058.0,491.832,491.832,491.7327,491.7824,1058.0
2024-08-19 15:05:00,495.29,495.62,495.28,495.58,4313.0,491.7228,492.0504,491.7129,492.0107,4313.0
2024-08-19 15:10:00,495.44,495.57,495.38,495.42,1437.0,491.8717,492.0008,491.8122,491.8519,1437.0
2024-08-19 15:15:00,495.57,495.8,495.5,495.6,3672.0,492.0008,492.2291,491.9313,492.0306,3672.0
2024-08-19 15:20:00,495.64,495.64,495.24,495.24,3139.0,492.0703,492.0703,491.6732,491.6732,3139.0
2024-08-19 15:25:00,495.29,495.37,495.16,495.27,4606.0,491.7228,491.8022,491.5937,491.7029,4606.0
2024-08-19 15:30:00,495.27,495.27,494.66,494.91,6081.0,491.7029,491.7029,491.0973,491.3455,6081.0
2024-08-19 15:35:00,494.85,494.99,494.84,494.97,2681.0,491.286,491.425,491.276,491.4051,2681.0
2024-08-19 15:40:00,494.95,495.36,494.94,495.36,5769.0,491.3852,491.7923,491.3753,491.7923,5769.0
2024-08-19 15:45:00,495.35,495.8,495.35,495.56,8210.0,491.7824,492.2291,491.7824,491.9909,8210.0
2024-08-19 15:50:00,495.51,495.9,495.1,495.3,8168.0,491.9412,492.3284,491.5342,491.7327,8168.0
2024-08-19 15:55:00,495.3,495.88,494.97,495.81,24038.0,491.7327,492.3086,491.4051,492.2391,24038.0
2024-08-20 09:30:00,497.76,499.0,495.99,498.49,14749.0,494.175,495.4061,492.4178,494.8998,14749.0
2024-08-20 09:35:00,499.11,499.31,498.25,498.25,1300.0,495.5153,495.7138,494.6615,494.6615,1300.0
2024-08-20 09:40:00,498.25,498.26,497.88,497.88,1100.0,494.6615,494.6714,494.2941,494.2941,1100.0
2024-08-20 09:45:00,497.7,498.84,497.69,498.56,2506.0,494.1154,495.2472,494.1055,494.9692,2506.0
2024-08-20 09:50:00,498.47,498.76,498.11,498.11,1400.0,494.8799,495.1678,494.5225,494.5225,1400.0
2024-08-20 09:55:00,498.12,498.82,498.11,498.5,4727.0,494.5324,495.2274,494.5225,494.9097,4727.0
2024-08-20 10:00:00,498.75,498.99,497.54,497.63,4038.0,495.1579,495.3962,493.9566,494.0459,4038.0
2024-08-20 10:05:00,497.92,497.94,497.84,497.85,550.0,494.3339,494.3537,494.2544,494.2644,550.0
2024-08-20 10:10:00,497.84,498.1,497.49,497.5,2662.0,494.2544,494.5126,493.907,493.9169,2662.0
2024-08-20 10:15:00,497.49,497.86,497.34,497.55,2994.0,493.907,494.2743,493.758,493.9665,2994.0
2024-08-20 10:20:00,497.33,497.57,497.07,497.07,2964.0,493.7481,493.9864,493.49,493.49,2964.0
2024-08-20 10:25:00,497.21,497.8,497.21,497.75,6890.0,493.629,494.2147,493.629,494.1651,6890.0
2024-08-20 10:30:00,497.75,497.97,497.65,497.97,2279.0,494.1651,494.3835,494.0658,494.3835,2279.0
2024-08-20 10:35:00,497.7,497.96,497.41,497.41,1108.0,494.1154,494.3736,493.8275,493.8275,1108.0
2024-08-20 10:40:00,497.62,497.71,497.62,497.71,2302.0,494.036,494.1254,494.036,494.1254,2302.0
2024-08-20 10:45:00,497.69,498.24,497.6,497.6,2904.0,494.1055,494.6516,494.0162,494.0162,2904.0
2024-08-20 10:50:00,497.62,497.7,497.37,497.42,1842.0,494.036,494.1154,493.7878,493.8375,1842.0
2024-08-20 10:55:00,497.64,497.9,497.5,497.5,1802.0,494.0559,494.314,493.9169,493.9169,1802.0
2024-08-20 11:00:00,497.43,497.57,496.94,497.1,9360.0,493.8474,493.9864,493.3609,493.5198,9360.0
2024-08-20 11:05:00,496.88,497.68,496.88,497.68,2803.0,493.3013,494.0956,493.3013,494.0956,2803.0
2024-08-20 11:10:00,497.65,497.67,497.02,497.02,912.0,494.0658,494.0857,493.4403,493.4403,912.0
2024-08-20 11:15:00,497.18,497.19,496.96,496.97,1000.0,493.5992,493.6091,493.3808,493.3907,1000.0
2024-08-20 11:20:00,497.11,497.49,496.89,497.18,1522.0,493.5297,493.907,493.3113,493.5992,1522.0
2024-08-20 11:25:00,497.18,497.48,497.04,497.21,1764.0,493.5992,493.897,493.4602,493.629,1764.0
2024-08-20 11:30:00,497.21,497.45,496.94,496.94,2336.0,493.629,493.8672,493.3609,493.3609,2336.0
2024-08-20 11:35:00,496.94,496.94,496.78,496.78,1433.0,493.3609,493.3609,493.2021,493.2021,1433.0
2024-08-20 11:40:00,496.88,496.88,496.5,496.62,2211.0,493.3013,493.3013,492.9241,493.0432,2211.0
2024-08-20 11:45:00,496.59,496.71,496.59,496.59,500.0,493.0134,493.1326,493.0134,493.0134,500.0
2024-08-20 11:50:00,496.72,497.34,496.72,497.0,2804.0,493.1425,493.758,493.1425,493.4205,2804.0
2024-08-20 11:55:00,497.0,497.7,497.0,497.39,3069.0,493.4205,494.1154,493.4205,493.8077,3069.0
2024-08-20 12:00:00,497.63,497.63,496.91,496.91,3194.0,494.0459,494.0459,493.3311,493.3311,3194.0
2024-08-20 12:05:00,496.77,497.02,496.76,496.81,656.0,493.1921,493.4403,493.1822,493.2319,656.0
2024-08-20 12:10:00,496.81,496.94,496.77,496.77,1100.0,493.2319,493.3609,493.1921,493.1921,1100.0
2024-08-20 12:15:00,496.77,496.78,496.33,496.33,2505.0,493.1921,493.2021,492.7553,492.7553,2505.0
2024-08-20 12:20:00,496.55,496.55,496.29,496.29,2305.0,492.9737,492.9737,492.7156,492.7156,2305.0
2024-08-20 12:25:00,496.39,496.4,496.1,496.17,3900.0,492.8149,492.8248,492.527,492.5965,3900.0
2024-08-20 12:30:00,496.3,496.3,496.07,496.07,1700.0,492.7255,492.7255,492.4972,492.4972,1700.0
2024-08-20 12:35:00,496.26,496.39,496.11,496.11,4160.0,492.6858,492.8149,492.5369,492.5369,4160.0
2024-08-20 12:40:00,496.18,496.51,496.16,496.5,2123.0,492.6064,492.934,492.5865,492.9241,2123.0
2024-08-20 12:45:00,496.64,496.64,496.53,496.53,200.0,493.0631,493.0631,492.9539,492.9539,200.0
2024-08-20 12:50:00,496.79,497.05,496.78,497.05,1469.0,493.212,493.4701,493.2021,493.4701,1469.0
2024-08-20 12:55:00,496.87,497.1,496.85,496.86,3317.0,493.2914,493.5198,493.2716,493.2815,3317.0
2024-08-20 13:00:00,496.95,496.95,496.58,496.6,1022.0,493.3708,493.3708,493.0035,493.0234,1022.0
2024-08-20 13:05:00,496.96,496.96,496.96,496.96,100.0,493.3808,493.3808,493.3808,493.3808,100.0
2024-08-20 13:10:00,497.13,497.13,496.96,497.11,1005.0,493.5495,493.5495,493.3808,493.5297,1005.0
2024-08-20 13:15:00,497.11,497.3,497.1,497.16,655.0,493.5297,493.7183,493.5198,493.5793,655.0
2024-08-20 13:20:00,497.37,497.37,497.16,497.16,896.0,493.7878,493.7878,493.5793,493.5793,896.0
2024-08-20 13:25:00,497.23,497.36,497.15,497.16,1145.0,493.6488,493.7779,493.5694,493.5793,1145.0
2024-08-20 13:30:00,497.15,497.34,496.95,497.16,2212.0,493.5694,493.758,493.3708,493.5793,2212.0
2024-08-20 13:35:00,497.31,497.38,497.12,497.12,3785.0,493.7283,493.7977,493.5396,493.5396,3785.0
2024-08-20 13:40:00,496.97,497.4,496.97,497.4,302.0,493.3907,493.8176,493.3907,493.8176,302.0
2024-08-20 13:45:00,497.78,497.88,497.75,497.75,400.0,494.1949,494.2941,494.1651,494.1651,400.0
2024-08-20 13:50:00,497.31,497.32,497.31,497.31,750.0,493.7283,493.7382,493.7283,493.7283,750.0
2024-08-20 13:55:00,497.56,497.78,497.47,497.69,3150.0,493.9765,494.1949,493.8871,494.1055,3150.0
2024-08-20 14:00:00,497.69,497.69,497.26,497.26,2219.0,494.1055,494.1055,493.6786,493.6786,2219.0
2024-08-20 14:05:00,497.38,497.38,497.26,497.26,300.0,493.7977,493.7977,493.6786,493.6786,300.0
2024-08-20 14:10:00,497.38,497.67,497.37,497.6,1421.0,493.7977,494.0857,493.7878,494.0162,1421.0
2024-08-20 14:15:00,497.7,497.97,497.7,497.95,1300.0,494.1154,494.3835,494.1154,494.3636,1300.0
2024-08-20 14:20:00,498.0,498.43,498.0,498.43,1900.0,494.4133,494.8402,494.4133,494.8402,1900.0
2024-08-20 14:25:00,498.48,498.48,497.8,497.8,2979.0,494.8898,494.8898,494.2147,494.2147,2979.0
2024-08-20 14:30:00,498.01,498.01,497.85,498.0,600.0,494.4232,494.4232,494.2644,494.4133,600.0
2024-08-20 14:35:00,497.88,498.39,497.82,498.39,703.0,494.2941,494.8005,494.2346,494.8005,703.0
2024-08-20 14:40:00,498.39,498.88,498.36,498.88,2156.0,494.8005,495.2869,494.7707,495.2869,2156.0
2024-08-20 14:45:00,498.58,498.58,498.36,498.49,2638.0,494.9891,494.9891,494.7707,494.8998,2638.0
2024-08-20 14:50:00,498.49,498.56,498.35,498.45,2929.0,494.8998,494.9692,494.7608,494.86,2929.0
2024-08-20 14:55:00,498.63,498.63,498.33,498.33,1363.0,495.0387,495.0387,494.7409,494.7409,1363.0
2024-08-20 15:00:00,498.42,498.45,498.11,498.12,1800.0,494.8303,494.86,494.5225,494.5324,1800.0
2024-08-20 15:05:00,498.08,498.21,498.07,498.14,1100.0,494.4927,494.6218,494.4828,494.5523,1100.0
2024-08-20 15:10:00,498.14,498.3,498.14,498.3,1311.0,494.5523,494.7111,494.5523,494.7111,1311.0
2024-08-20 15:15:00,498.38,498.43,498.22,498.22,900.0,494.7905,494.8402,494.6317,494.6317,900.0
2024-08-20 15:20:00,498.22,498.37,498.22,498.26,1350.0,494.6317,494.7806,494.6317,494.6714,1350.0
2024-08-20 15:25:00,498.26,498.41,498.13,498.33,4329.0,494.6714,494.8203,494.5423,494.7409,4329.0
2024-08-20 15:30:00,498.27,498.37,498.0,498.0,1840.0,494.6813,494.7806,494.4133,494.4133,1840.0
2024-08-20 15:35:00,498.2,498.46,498.2,498.21,2571.0,494.6118,494.87,494.6118,494.6218,2571.0
2024-08-20 15:40:00,498.19,498.19,497.9,497.9,2625.0,494.6019,494.6019,494.314,494.314,2625.0
2024-08-20 15:45:00,497.9,498.17,497.78,498.17,5042.0,494.314,494.5821,494.1949,494.5821,5042.0
2024-08-20 15:50:00,498.33,498.33,497.31,497.49,4752.0,494.7409,494.7409,493.7283,493.907,4752.0
2024-08-20 15:55:00,497.36,497.86,497.28,497.85,16664.0,493.7779,494.2743,493.6985,494.2644,16664.0
2024-08-21 09:30:00,497.86,497.86,495.65,496.21,14742.0,494.2743,494.2743,492.0802,492.6362,14742.0
2024-08-21 09:35:00,496.21,496.21,495.46,495.55,1978.0,492.6362,492.6362,491.8916,491.9809,1978.0
2024-08-21 09:40:00,495.81,496.95,495.5,496.95,2825.0,492.2391,493.3708,491.9313,493.3708,2825.0
2024-08-21 09:45:00,496.78,497.59,496.78,497.44,427.0,493.2021,494.0062,493.2021,493.8573,427.0
2024-08-21 09:50:00,497.2,498.0,497.19,497.86,3168.0,493.619,494.4133,493.6091,494.2743,3168.0
2024-08-21 09:55:00,498.42,498.76,498.09,498.13,1740.0,494.8303,495.1678,494.5026,494.5423,1740.0
2024-08-21 10:00:00,498.27,498.57,497.51,497.52,2489.0,494.6813,494.9792,493.9268,493.9367,2489.0
2024-08-21 10:05:00,497.8,497.99,497.76,497.97,2847.0,494.2147,494.4034,494.175,494.3835,2847.0
2024-08-21 10:10:00,497.7,497.7,497.15,497.15,3529.0,494.1154,494.1154,493.5694,493.5694,3529.0
2024-08-21 10:15:00,497.15,497.38,496.97,497.38,1227.0,493.5694,493.7977,493.3907,493.7977,1227.0
2024-08-21 10:20:00,496.98,497.33,496.98,497.33,264.0,493.4006,493.7481,493.4006,493.7481,264.0
2024-08-21 10:25:00,497.24,497.27,497.01,497.01,3055.0,493.6588,493.6885,493.4304,493.4304,3055.0
2024-08-21 10:30:00,497.0,497.28,496.74,496.97,4105.0,493.4205,493.6985,493.1624,493.3907,4105.0
2024-08-21 10:35:00,496.71,497.89,496.71,497.2,2808.0,493.1326,494.3041,493.1326,493.619,2808.0
2024-08-21 10:40:00,497.35,497.74,497.35,497.53,2219.0,493.768,494.1552,493.768,493.9467,2219.0
2024-08-21 10:45:00,497.68,497.7,496.93,496.93,3010.0,494.0956,494.1154,493.351,493.351,3010.0
2024-08-21 10:50:00,496.64,496.79,496.09,496.36,4046.0,493.0631,493.212,492.517,492.7851,4046.0
2024-08-21 10:55:00,496.37,497.25,496.37,497.17,3104.0,492.795,493.6687,492.795,493.5893,3104.0
2024-08-21 11:00:00,497.06,497.49,496.63,497.49,3401.0,493.4801,493.907,493.0531,493.907,3401.0
2024-08-21 11:05:00,497.3,497.5,497.18,497.43,880.0,493.7183,493.9169,493.5992,493.8474,880.0
2024-08-21 11:10:00,497.38,497.99,497.38,497.51,2886.0,493.7977,494.4034,493.7977,493.9268,2886.0
2024-08-21 11:15:00,497.53,497.78,497.47,497.77,5485.0,493.9467,494.1949,493.8871,494.1849,5485.0
2024-08-21 11:20:00,497.73,498.14,497.72,498.14,2998.0,494.1452,494.5523,494.1353,494.5523,2998.0
2024-08-21 11:25:00,497.87,498.23,497.86,498.2,2830.0,494.2842,494.6416,494.2743,494.6118,2830.0
2024-08-21 11:30:00,498.21,498.71,497.95,498.71,7777.0,494.6218,495.1182,494.3636,495.1182,7777.0
2024-08-21 11:35:00,497.92,498.78,497.92,498.66,3381.0,494.3339,495.1877,494.3339,495.0685,3381.0
2024-08-21 11:40:00,498.66,498.66,498.04,498.04,7185.0,495.0685,495.0685,494.453,494.453,7185.0
2024-08-21 11:45:00,498.29,498.29,497.61,497.62,1719.0,494.7012,494.7012,494.0261,494.036,1719.0
2024-08-21 11:50:00,497.44,497.72,497.43,497.62,1700.0,493.8573,494.1353,493.8474,494.036,1700.0
2024-08-21 11:55:00,497.62,497.62,497.61,497.61,1200.0,494.036,494.036,494.0261,494.0261,1200.0
2024-08-21 12:00:00,497.62,497.64,497.35,497.64,760.0,494.036,494.0559,493.768,494.0559,760.0
2024-08-21 12:05:00,497.56,497.69,497.33,497.56,2426.0,493.9765,494.1055,493.7481,493.9765,2426.0
2024-08-21 12:10:00,497.6,497.9,497.49,497.81,9326.0,494.0162,494.314,493.907,494.2247,9326.0
2024-08-21 12:15:00,497.81,498.15,497.8,498.14,850.0,494.2247,494.5622,494.2147,494.5523,850.0
2024-08-21 12:20:00,498.17,498.35,498.13,498.34,1021.0,494.5821,494.7608,494.5423,494.7508,1021.0
2024-08-21 12:25:00,498.47,498.54,498.37,498.38,400.0,494.8799,494.9494,494.7806,494.7905,400.0
2024-08-21 12:30:00,498.38,498.57,498.35,498.55,720.0,494.7905,494.9792,494.7608,494.9593,720.0
2024-08-21 12:35:00,498.47,498.6,498.47,498.55,7284.0,494.8799,495.009,494.8799,494.9593,7284.0
2024-08-21 12:40:00,498.6,498.7,498.5,498.5,5221.0,495.009,495.1082,494.9097,494.9097,5221.0
2024-08-21 12:45:00,498.57,498.78,498.3,498.3,5859.0,494.9792,495.1877,494.7111,494.7111,5859.0
2024-08-21 12:50:00,498.18,498.32,498.18,498.32,519.0,494.592,494.731,494.592,494.731,519.0
2024-08-21 12:55:00,498.18,498.45,498.18,498.25,701.0,494.592,494.86,494.592,494.6615,701.0
2024-08-21 13:00:00,498.66,498.66,498.3,498.41,700.0,495.0685,495.0685,494.7111,494.8203,700.0
2024-08-21 13:05:00,498.45,498.54,498.44,498.54,1273.0,494.86,494.9494,494.8501,494.9494,1273.0
2024-08-21 13:10:00,498.44,498.51,498.44,498.45,3950.0,494.8501,494.9196,494.8501,494.86,3950.0
2024-08-21 13:15:00,498.45,498.78,498.45,498.78,2666.0,494.86,495.1877,494.86,495.1877,2666.0
2024-08-21 13:20:00,498.88,499.1,498.79,498.79,5884.0,495.2869,495.5054,495.1976,495.1976,5884.0
2024-08-21 13:25:00,498.94,499.09,498.94,499.09,400.0,495.3465,495.4954,495.3465,495.4954,400.0
2024-08-21 13:30:00,499.02,499.03,498.99,498.99,2337.0,495.4259,495.4359,495.3962,495.3962,2337.0
2024-08-21 13:35:00,498.88,498.88,498.59,498.85,2197.0,495.2869,495.2869,494.999,495.2572,2197.0
2024-08-21 13:40:00,498.8,498.8,498.71,498.71,600.0,495.2075,495.2075,495.1182,495.1182,600.0
2024-08-21 13:45:00,498.7,498.93,498.7,498.79,1809.0,495.1082,495.3366,495.1082,495.1976,1809.0
2024-08-21 13:50:00,498.65,498.65,498.28,498.5,1543.0,495.0586,495.0586,494.6913,494.9097,1543.0
2024-08-21 13:55:00,498.56,498.57,498.47,498.47,300.0,494.9692,494.9792,494.8799,494.8799,300.0
2024-08-21 14:00:00,498.54,498.54,498.4,498.4,941.0,494.9494,494.9494,494.8104,494.8104,941.0
2024-08-21 14:05:00,498.4,498.64,498.32,498.64,950.0,494.8104,495.0487,494.731,495.0487,950.0
2024-08-21 14:10:00,498.52,498.87,498.51,498.87,1959.0,494.9295,495.277,494.9196,495.277,1959.0
2024-08-21 14:15:00,498.66,498.66,498.59,498.6,200.0,495.0685,495.0685,494.999,495.009,200.0
2024-08-21 14:20:00,498.78,498.91,498.77,498.78,3853.0,495.1877,495.3167,495.1777,495.1877,3853.0
2024-08-21 14:25:00,498.81,499.08,498.69,499.08,849.0,495.2174,495.4855,495.0983,495.4855,849.0
2024-08-21 14:30:00,499.02,499.29,499.02,499.29,751.0,495.4259,495.694,495.4259,495.694,751.0
2024-08-21 14:35:00,499.2,499.2,498.72,498.72,2217.0,495.6046,495.6046,495.1281,495.1281,2217.0
2024-08-21 14:40:00,498.76,498.99,498.76,498.99,1111.0,495.1678,495.3962,495.1678,495.3962,1111.0
2024-08-21 14:45:00,498.81,498.91,498.8,498.91,600.0,495.2174,495.3167,495.2075,495.3167,600.0
2024-08-21 14:50:00,499.13,499.13,498.9,498.9,1325.0,495.5351,495.5351,495.3068,495.3068,1325.0
2024-08-21 14:55:00,499.05,499.05,498.69,498.9,800.0,495.4557,495.4557,495.0983,495.3068,800.0
2024-08-21 15:00:00,498.9,499.0,498.85,498.89,1500.0,495.3068,495.4061,495.2572,495.2969,1500.0
2024-08-21 15:05:00,498.89,498.89,498.47,498.6,3310.0,495.2969,495.2969,494.8799,495.009,3310.0
2024-08-21 15:10:00,498.67,498.67,498.44,498.44,206.0,495.0785,495.0785,494.8501,494.8501,206.0
2024-08-21 15:15:00,498.4,498.48,498.36,498.47,649.0,494.8104,494.8898,494.7707,494.8799,649.0
2024-08-21 15:20:00,498.47,498.47,498.01,498.01,3313.0,494.8799,494.8799,494.4232,494.4232,3313.0
2024-08-21 15:25:00,498.28,498.46,498.23,498.46,4223.0,494.6913,494.87,494.6416,494.87,4223.0
2024-08-21 15:30:00,498.3,498.3,497.93,497.94,4182.0,494.7111,494.7111,494.3438,494.3537,4182.0
2024-08-21 15:35:00,497.92,498.12,497.92,498.09,1300.0,494.3339,494.5324,494.3339,494.5026,1300.0
2024-08-21 15:40:00,498.22,498.45,498.19,498.19,2865.0,494.6317,494.86,494.6019,494.6019,2865.0
2024-08-21 15:45:00,498.3,498.44,498.17,498.26,5146.0,494.7111,494.8501,494.5821,494.6714,5146.0
2024-08-21 15:50:00,498.24,499.09,498.21,499.04,8243.0,494.6516,495.4954,494.6218,495.4458,8243.0
2024-08-21 15:55:00,499.16,499.24,498.59,498.59,15207.0,495.5649,495.6444,494.999,494.999,15207.0
2024-08-22 09:30:00,498.98,500.0,498.76,499.17,15545.0,495.3862,496.3989,495.1678,495.5749,15545.0
2024-08-22 09:35:00,499.09,499.77,498.4,499.14,3746.0,495.4954,496.1705,494.8104,495.5451,3746.0
2024-08-22 09:40:00,499.15,499.3,498.68,499.3,1937.0,495.555,495.7039,495.0884,495.7039,1937.0
2024-08-22 09:45:00,498.71,498.71,497.61,498.52,6605.0,495.1182,495.1182,494.0261,494.9295,6605.0
2024-08-22 09:50:00,498.02,499.24,497.98,499.24,2130.0,494.4331,495.6444,494.3934,495.6444,2130.0
2024-08-22 09:55:00,499.61,500.32,499.51,500.32,12411.0,496.0117,496.7166,495.9124,496.7166,12411.0
2024-08-22 10:00:00,500.36,500.58,500.06,500.21,2995.0,496.7563,496.9747,496.4584,496.6074,2995.0
2024-08-22 10:05:00,500.21,500.21,499.86,500.09,5566.0,496.6074,496.6074,496.2599,496.4882,5566.0
2024-08-22 10:10:00,500.09,500.26,500.04,500.26,2214.0,496.4882,496.657,496.4386,496.657,2214.0
2024-08-22 10:15:00,500.39,500.72,500.33,500.45,3300.0,496.7861,497.1137,496.7265,496.8456,3300.0
2024-08-22 10:20:00,500.45,500.45,499.78,499.81,12652.0,496.8456,496.8456,496.1805,496.2102,12652.0
2024-08-22 10:25:00,499.97,500.23,499.53,499.79,2290.0,496.3691,496.6272,495.9323,496.1904,2290.0
2024-08-22 10:30:00,499.2,499.66,499.2,499.45,751.0,495.6046,496.0613,495.6046,495.8528,751.0
2024-08-22 10:35:00,499.82,499.91,499.68,499.77,1500.0,496.2202,496.3095,496.0812,496.1705,1500.0
2024-08-22 10:40:00,499.77,499.97,499.53,499.53,3400.0,496.1705,496.3691,495.9323,495.9323,3400.0
2024-08-22 10:45:00,499.57,499.85,499.29,499.29,1258.0,495.972,496.25,495.694,495.694,1258.0
2024-08-22 10:50:00,499.43,499.85,499.33,499.85,2511.0,495.833,496.25,495.7337,496.25,2511.0
2024-08-22 10:55:00,499.7,499.81,499.25,499.26,2418.0,496.101,496.2102,495.6543,495.6642,2418.0
2024-08-22 11:00:00,499.43,499.57,499.23,499.43,2822.0,495.833,495.972,495.6344,495.833,2822.0
2024-08-22 11:05:00,499.43,499.43,498.9,498.94,4125.0,495.833,495.833,495.3068,495.3465,4125.0
2024-08-22 11:10:00,498.68,498.68,498.21,498.21,1000.0,495.0884,495.0884,494.6218,494.6218,1000.0
2024-08-22 11:15:00,498.14,498.14,497.69,497.7,2966.0,494.5523,494.5523,494.1055,494.1154,2966.0
2024-08-22 11:20:00,497.7,497.7,496.75,496.96,8218.0,494.1154,494.1154,493.1723,493.3808,8218.0
2024-08-22 11:25:00,496.78,497.06,496.7,496.7,1708.0,493.2021,493.4801,493.1226,493.1226,1708.0
2024-08-22 11:30:00,496.84,497.27,496.76,497.2,5292.0,493.2616,493.6885,493.1822,493.619,5292.0
2024-08-22 11:35:00,497.1,497.54,497.1,497.14,1665.0,493.5198,493.9566,493.5198,493.5595,1665.0
2024-08-22 11:40:00,497.14,497.5,496.84,497.31,3921.0,493.5595,493.9169,493.2616,493.7283,3921.0
2024-08-22 11:45:00,497.61,497.84,497.0,497.2,2494.0,494.0261,494.2544,493.4205,493.619,2494.0
2024-08-22 11:50:00,497.2,497.38,496.8,497.04,3402.0,493.619,493.7977,493.2219,493.4602,3402.0
2024-08-22 11:55:00,497.0,497.33,497.0,497.15,5149.0,493.4205,493.7481,493.4205,493.5694,5149.0
2024-08-22 12:00:00,497.53,498.0,497.48,498.0,1417.0,493.9467,494.4133,493.897,494.4133,1417.0
2024-08-22 12:05:00,498.22,498.28,498.04,498.13,1704.0,494.6317,494.6913,494.453,494.5423,1704.0
2024-08-22 12:10:00,498.44,498.44,498.24,498.25,905.0,494.8501,494.8501,494.6516,494.6615,905.0
2024-08-22 12:15:00,498.25,498.61,498.1,498.61,800.0,494.6615,495.0189,494.5126,495.0189,800.0
2024-08-22 12:20:00,498.75,499.12,498.75,498.93,2604.0,495.1579,495.5252,495.1579,495.3366,2604.0
2024-08-22 12:25:00,499.1,499.74,499.1,499.35,14433.0,495.5054,496.1407,495.5054,495.7536,14433.0
2024-08-22 12:30:00,499.57,500.0,499.57,499.92,4625.0,495.972,496.3989,495.972,496.3195,4625.0
2024-08-22 12:35:00,499.89,499.89,499.76,499.87,1195.0,496.2897,496.2897,496.1606,496.2698,1195.0
2024-08-22 12:40:00,499.89,499.94,499.89,499.93,2100.0,496.2897,496.3393,496.2897,496.3294,2100.0
2024-08-22 12:45:00,499.9,499.9,499.55,499.73,4435.0,496.2996,496.2996,495.9521,496.1308,4435.0
2024-08-22 12:50:00,499.55,499.55,499.0,499.0,1269.0,495.9521,495.9521,495.4061,495.4061,1269.0
2024-08-22 12:55:00,498.86,498.99,498.86,498.99,400.0,495.2671,495.3962,495.2671,495.3962,400.0
2024-08-22 13:00:00,498.83,498.83,498.53,498.72,2464.0,495.2373,495.2373,494.9395,495.1281,2464.0
2024-08-22 13:05:00,498.55,498.66,498.43,498.66,1216.0,494.9593,495.0685,494.8402,495.0685,1216.0
2024-08-22 13:10:00,498.65,499.06,498.65,498.68,3326.0,495.0586,495.4656,495.0586,495.0884,3326.0
2024-08-22 13:15:00,499.11,499.11,499.07,499.07,396.0,495.5153,495.5153,495.4756,495.4756,396.0
2024-08-22 13:20:00,498.96,499.16,498.96,499.14,1229.0,495.3664,495.5649,495.3664,495.5451,1229.0
2024-08-22 13:25:00,499.14,499.14,498.57,498.57,3661.0,495.5451,495.5451,494.9792,494.9792,3661.0
2024-08-22 13:30:00,498.26,498.35,497.86,498.35,2073.0,494.6714,494.7608,494.2743,494.7608,2073.0
2024-08-22 13:35:00,498.29,498.81,498.29,498.67,1926.0,494.7012,495.2174,494.7012,495.0785,1926.0
2024-08-22 13:40:00,498.69,498.96,498.38,498.92,2465.0,495.0983,495.3664,494.7905,495.3267,2465.0
2024-08-22 13:45:00,498.77,498.77,498.38,498.38,2331.0,495.1777,495.1777,494.7905,494.7905,2331.0
2024-08-22 13:50:00,498.53,498.53,497.85,498.26,3132.0,494.9395,494.9395,494.2644,494.6714,3132.0
2024-08-22 13:55:00,498.12,498.12,498.05,498.05,200.0,494.5324,494.5324,494.4629,494.4629,200.0
2024-08-22 14:00:00,498.02,498.22,497.95,498.14,1820.0,494.4331,494.6317,494.3636,494.5523,1820.0
2024-08-22 14:05:00,498.32,498.71,498.31,498.71,3198.0,494.731,495.1182,494.721,495.1182,3198.0
2024-08-22 14:10:00,498.96,499.13,498.68,499.04,2279.0,495.3664,495.5351,495.0884,495.4458,2279.0
2024-08-22 14:15:00,499.27,499.58,499.27,499.58,1200.0,495.6741,495.9819,495.6741,495.9819,1200.0
2024-08-22 14:20:00,499.74,499.74,499.21,499.21,2067.0,496.1407,496.1407,495.6146,495.6146,2067.0
2024-08-22 14:25:00,499.48,499.55,498.97,499.39,2965.0,495.8826,495.9521,495.3763,495.7933,2965.0
2024-08-22 14:30:00,499.34,499.49,499.03,499.46,1203.0,495.7436,495.8926,495.4359,495.8628,1203.0
2024-08-22 14:35:00,499.49,499.49,499.34,499.46,1139.0,495.8926,495.8926,495.7436,495.8628,1139.0
2024-08-22 14:40:00,499.34,499.49,499.03,499.03,2979.0,495.7436,495.8926,495.4359,495.4359,2979.0
2024-08-22 14:45:00,499.64,499.73,499.25,499.25,2569.0,496.0415,496.1308,495.6543,495.6543,2569.0
2024-08-22 14:50:00,499.26,499.38,499.26,499.35,400.0,495.6642,495.7833,495.6642,495.7536,400.0
2024-08-22 14:55:00,499.39,499.64,498.81,498.81,3055.0,495.7933,496.0415,495.2174,495.2174,3055.0
2024-08-22 15:00:00,499.43,499.54,499.43,499.46,1939.0,495.833,495.9422,495.833,495.8628,1939.0
2024-08-22 15:05:00,499.4,499.4,499.19,499.27,1664.0,495.8032,495.8032,495.5947,495.6741,1664.0
2024-08-22 15:10:00,499.19,499.57,499.19,499.55,2369.0,495.5947,495.972,495.5947,495.9521,2369.0
2024-08-22 15:15:00,499.64,499.68,499.3,499.3,4245.0,496.0415,496.0812,495.7039,495.7039,4245.0
2024-08-22 15:20:00,499.29,499.29,498.99,498.99,5711.0,495.694,495.694,495.3962,495.3962,5711.0
2024-08-22 15:25:00,498.98,499.07,498.78,498.87,8168.0,495.3862,495.4756,495.1877,495.277,8168.0
2024-08-22 15:30:00,498.96,499.05,498.53,498.62,7641.0,495.3664,495.4557,494.9395,495.0288,7641.0
2024-08-22 15:35:00,498.53,498.7,498.42,498.55,3016.0,494.9395,495.1082,494.8303,494.9593,3016.0
2024-08-22 15:40:00,498.45,498.74,498.39,498.5,4052.0,494.86,495.148,494.8005,494.9097,4052.0
2024-08-22 15:45:00,498.53,499.0,498.39,498.74,7522.0,494.9395,495.4061,494.8005,495.148,7522.0
2024-08-22 15:50:00,498.6,498.96,497.96,498.23,12392.0,495.009,495.3664,494.3736,494.6416,12392.0
2024-08-22 15:55:00,498.4,499.13,497.78,499.13,36385.0,494.8104,495.5351,494.1949,495.5351,36385.0
2024-08-23 09:30:00,500.48,501.0,499.84,500.11,9444.0,496.8754,497.3917,496.24,496.5081,9444.0
2024-08-23 09:35:00,500.25,500.25,500.25,500.25,100.0,496.6471,496.6471,496.6471,496.6471,100.0
2024-08-23 09:40:00,500.24,500.95,499.96,500.26,5230.0,496.6371,497.342,496.3592,496.657,5230.0
2024-08-23 09:45:00,500.45,500.45,499.81,499.81,3426.0,496.8456,496.8456,496.2102,496.2102,3426.0
2024-08-23 09:50:00,499.82,499.82,499.15,499.15,1750.0,496.2202,496.2202,495.555,495.555,1750.0
2024-08-23 09:55:00,499.31,499.48,499.15,499.26,2995.0,495.7138,495.8826,495.555,495.6642,2995.0
2024-08-23 10:00:00,499.01,500.0,498.57,499.49,10639.0,495.416,496.3989,494.9792,495.8926,10639.0
2024-08-23 10:05:00,499.31,500.33,499.31,500.3,5021.0,495.7138,496.7265,495.7138,496.6967,5021.0
2024-08-23 10:10:00,500.55,501.72,500.52,501.2,3023.0,496.9449,498.1065,496.9151,497.5902,3023.0
2024-08-23 10:15:00,501.32,501.76,499.96,499.96,3240.0,497.7094,498.1462,496.3592,496.3592,3240.0
2024-08-23 10:20:00,499.85,500.91,499.85,500.83,1472.0,496.25,497.3023,496.25,497.2229,1472.0
2024-08-23 10:25:00,500.68,501.04,500.57,500.82,1598.0,497.074,497.4314,496.9648,497.213,1598.0
2024-08-23 10:30:00,500.68,500.77,500.17,500.17,2857.0,497.074,497.1633,496.5677,496.5677,2857.0
2024-08-23 10:35:00,500.4,500.53,499.98,500.38,992.0,496.796,496.9251,496.379,496.7761,992.0
2024-08-23 10:40:00,500.59,500.65,500.58,500.59,765.0,496.9846,497.0442,496.9747,496.9846,765.0
2024-08-23 10:45:00,500.59,500.77,499.31,499.7,5196.0,496.9846,497.1633,495.7138,496.101,5196.0
2024-08-23 10:50:00,499.8,499.97,499.61,499.97,1700.0,496.2003,496.3691,496.0117,496.3691,1700.0
2024-08-23 10:55:00,500.7,500.93,499.96,500.93,2718.0,497.0938,497.3222,496.3592,497.3222,2718.0
2024-08-23 11:00:00,500.16,500.54,500.16,500.38,631.0,496.5577,496.935,496.5577,496.7761,631.0
2024-08-23 11:05:00,500.3,501.1,500.3,500.78,2295.0,496.6967,497.491,496.6967,497.1733,2295.0
2024-08-23 11:10:00,500.75,501.86,500.72,501.86,2328.0,497.1435,498.2455,497.1137,498.2455,2328.0
2024-08-23 11:15:00,502.0,502.49,501.99,502.16,1703.0,498.3845,498.8709,498.3745,498.5433,1703.0
2024-08-23 11:20:00,502.45,502.74,502.3,502.3,5680.0,498.8312,499.1191,498.6823,498.6823,5680.0
2024-08-23 11:25:00,502.42,502.43,501.52,501.52,2226.0,498.8014,498.8114,497.9079,497.9079,2226.0
2024-08-23 11:30:00,501.65,501.97,501.55,501.91,619.0,498.037,498.3547,497.9377,498.2951,619.0
2024-08-23 11:35:00,501.54,501.92,501.54,501.81,1408.0,497.9278,498.305,497.9278,498.1958,1408.0
2024-08-23 11:40:00,501.84,501.84,501.15,501.15,5446.0,498.2256,498.2256,497.5406,497.5406,5446.0
2024-08-23 11:45:00,501.01,501.15,500.42,500.96,2644.0,497.4016,497.5406,496.8159,497.352,2644.0
2024-08-23 11:50:00,500.73,501.14,500.7,500.7,2797.0,497.1236,497.5307,497.0938,497.0938,2797.0
2024-08-23 11:55:00,500.99,501.03,500.42,500.59,1475.0,497.3817,497.4215,496.8159,496.9846,1475.0
2024-08-23 12:00:00,500.59,500.59,499.45,499.45,854.0,496.9846,496.9846,495.8528,495.8528,854.0
2024-08-23 12:05:00,499.24,499.54,499.06,499.43,5677.0,495.6444,495.9422,495.4656,495.833,5677.0
2024-08-23 12:10:00,499.34,499.34,499.11,499.23,2760.0,495.7436,495.7436,495.5153,495.6344,2760.0
2024-08-23 12:15:00,499.41,499.47,499.05,499.42,1317.0,495.8131,495.8727,495.4557,495.8231,1317.0
2024-08-23 12:20:00,499.22,499.23,499.03,499.23,1000.0,495.6245,495.6344,495.4359,495.6344,1000.0
2024-08-23 12:25:00,499.03,499.06,498.25,498.25,3231.0,495.4359,495.4656,494.6615,494.6615,3231.0
2024-08-23 12:30:00,498.75,498.81,498.67,498.81,600.0,495.1579,495.2174,495.0785,495.2174,600.0
2024-08-23 12:35:00,499.07,499.27,498.92,498.92,1900.0,495.4756,495.6741,495.3267,495.3267,1900.0
2024-08-23 12:40:00,498.87,498.88,497.88,497.88,2233.0,495.277,495.2869,494.2941,494.2941,2233.0
2024-08-23 12:45:00,497.8,498.05,497.8,498.05,300.0,494.2147,494.4629,494.2147,494.4629,300.0
2024-08-23 12:50:00,498.21,498.64,498.21,498.64,620.0,494.6218,495.0487,494.6218,495.0487,620.0
2024-08-23 12:55:00,498.64,498.64,498.64,498.64,0.0,495.0487,495.0487,495.0487,495.0487,0.0
2024-08-23 13:00:00,498.95,499.12,498.95,499.12,400.0,495.3564,495.5252,495.3564,495.5252,400.0
2024-08-23 13:05:00,498.92,499.17,498.92,499.17,841.0,495.3267,495.5749,495.3267,495.5749,841.0
2024-08-23 13:10:00,498.94,499.48,498.94,499.37,1120.0,495.3465,495.8826,495.3465,495.7734,1120.0
2024-08-23 13:15:00,499.64,499.64,499.53,499.53,636.0,496.0415,496.0415,495.9323,495.9323,636.0
2024-08-23 13:20:00,499.38,499.64,499.38,499.64,243.0,495.7833,496.0415,495.7833,496.0415,243.0
2024-08-23 13:25:00,499.26,499.68,499.26,499.66,400.0,495.6642,496.0812,495.6642,496.0613,400.0
2024-08-23 13:30:00,500.15,500.26,500.15,500.26,200.0,496.5478,496.657,496.5478,496.657,200.0
2024-08-23 13:35:00,500.25,500.25,500.25,500.25,100.0,496.6471,496.6471,496.6471,496.6471,100.0
2024-08-23 13:40:00,500.23,500.56,500.15,500.56,2400.0,496.6272,496.9548,496.5478,496.9548,2400.0
2024-08-23 13:45:00,500.4,500.49,500.2,500.36,5976.0,496.796,496.8853,496.5974,496.7563,5976.0
2024-08-23 13:50:00,500.53,500.53,500.26,500.26,525.0,496.9251,496.9251,496.657,496.657,525.0
2024-08-23 13:55:00,500.26,500.76,500.05,500.2,3923.0,496.657,497.1534,496.4485,496.5974,3923.0
2024-08-23 14:00:00,500.12,500.12,499.71,499.89,2376.0,496.518,496.518,496.111,496.2897,2376.0
2024-08-23 14:05:00,499.56,499.93,499.56,499.93,204.0,495.962,496.3294,495.962,496.3294,204.0
2024-08-23 14:10:00,500.43,500.43,500.4,500.41,300.0,496.8258,496.8258,496.796,496.8059,300.0
2024-08-23 14:15:00,500.41,500.6,500.13,500.42,1701.0,496.8059,496.9946,496.5279,496.8159,1701.0
2024-08-23 14:20:00,500.43,500.43,500.09,500.28,3941.0,496.8258,496.8258,496.4882,496.6769,3941.0
2024-08-23 14:25:00,500.41,500.68,500.38,500.47,1506.0,496.8059,497.074,496.7761,496.8655,1506.0
2024-08-23 14:30:00,500.47,500.49,500.36,500.36,1224.0,496.8655,496.8853,496.7563,496.7563,1224.0
2024-08-23 14:35:00,500.41,500.69,500.25,500.69,1029.0,496.8059,497.0839,496.6471,497.0839,1029.0
2024-08-23 14:40:00,500.68,500.77,500.68,500.69,702.0,497.074,497.1633,497.074,497.0839,702.0
2024-08-23 14:45:00,500.99,501.0,500.64,500.95,1979.0,497.3817,497.3917,497.0343,497.342,1979.0
2024-08-23 14:50:00,500.84,501.01,500.73,501.01,3063.0,497.2328,497.4016,497.1236,497.4016,3063.0
2024-08-23 14:55:00,500.92,500.92,500.73,500.73,1672.0,497.3123,497.3123,497.1236,497.1236,1672.0
2024-08-23 15:00:00,500.87,500.9,500.59,500.59,4109.0,497.2626,497.2924,496.9846,496.9846,4109.0
2024-08-23 15:05:00,500.75,500.85,500.7,500.7,1599.0,497.1435,497.2428,497.0938,497.0938,1599.0
2024-08-23 15:10:00,500.75,501.66,500.75,501.66,3100.0,497.1435,498.0469,497.1435,498.0469,3100.0
2024-08-23 15:15:00,501.67,501.77,501.67,501.76,509.0,498.0568,498.1561,498.0568,498.1462,509.0
2024-08-23 15:20:00,501.88,502.1,501.88,501.97,600.0,498.2653,498.4838,498.2653,498.3547,600.0
2024-08-23 15:25:00,502.14,502.37,502.01,502.37,7442.0,498.5235,498.7518,498.3944,498.7518,7442.0
2024-08-23 15:30:00,502.28,502.47,501.62,501.62,3861.0,498.6625,498.8511,498.0072,498.0072,3861.0
2024-08-23 15:35:00,501.42,501.49,501.28,501.3,1800.0,497.8087,497.8781,497.6697,497.6895,1800.0
2024-08-23 15:40:00,501.47,501.8,501.47,501.61,2497.0,497.8583,498.1859,497.8583,497.9973,2497.0
2024-08-23 15:45:00,501.55,501.98,501.33,501.94,6434.0,497.9377,498.3646,497.7193,498.3249,6434.0
2024-08-23 15:50:00,502.09,502.09,500.67,501.03,18632.0,498.4738,498.4738,497.0641,497.4215,18632.0
2024-08-23 15:55:00,501.16,501.16,500.32,500.58,20767.0,497.5505,497.5505,496.7166,496.9747,20767.0
2024-08-26 09:30:00,502.43,502.99,502.12,502.7,8331.0,498.8114,499.3673,498.5036,499.0794,8331.0
2024-08-26 09:35:00,502.09,502.49,501.78,502.24,1269.0,498.4738,498.8709,498.1661,498.6227,1269.0
2024-08-26 09:40:00,502.45,503.0,501.78,503.0,2659.0,498.8312,499.3773,498.1661,499.3773,2659.0
2024-08-26 09:45:00,502.7,503.23,502.2,503.22,2128.0,499.0794,499.6056,498.583,499.5957,2128.0
2024-08-26 09:50:00,503.79,503.79,503.0,503.18,1680.0,500.1616,500.1616,499.3773,499.556,1680.0
2024-08-26 09:55:00,503.79,504.79,503.79,504.79,1173.0,500.1616,501.1544,500.1616,501.1544,1173.0
2024-08-26 10:00:00,504.79,505.03,504.7,504.85,6611.0,501.1544,501.3926,501.065,501.2139,6611.0
2024-08-26 10:05:00,504.91,505.21,504.49,505.13,2954.0,501.2735,501.5714,500.8565,501.4919,2954.0
2024-08-26 10:10:00,504.92,505.25,504.83,505.25,689.0,501.2834,501.6111,501.1941,501.6111,689.0
2024-08-26 10:15:00,504.93,505.85,504.93,505.43,1935.0,501.2934,502.2067,501.2934,501.7898,1935.0
2024-08-26 10:20:00,505.46,505.46,504.39,504.99,3304.0,501.8196,501.8196,500.7573,501.3529,3304.0
2024-08-26 10:25:00,504.67,504.67,504.55,504.55,585.0,501.0352,501.0352,500.9161,500.9161,585.0
2024-08-26 10:30:00,504.99,505.12,504.84,505.06,3346.0,501.3529,501.482,501.204,501.4224,3346.0
2024-08-26 10:35:00,505.32,505.32,504.68,505.1,5379.0,501.6806,501.6806,501.0452,501.4621,5379.0
2024-08-26 10:40:00,505.2,505.64,504.32,504.32,3477.0,501.5614,501.9983,500.6878,500.6878,3477.0
2024-08-26 10:45:00,504.47,504.98,504.0,504.0,1713.0,500.8367,501.343,500.3701,500.3701,1713.0
2024-08-26 10:50:00,503.99,504.19,503.88,503.96,1581.0,500.3601,500.5587,500.2509,500.3304,1581.0
2024-08-26 10:55:00,504.14,504.14,504.13,504.14,563.0,500.5091,500.5091,500.4991,500.5091,563.0
2024-08-26 11:00:00,504.13,504.13,503.36,503.36,2280.0,500.4991,500.4991,499.7347,499.7347,2280.0
2024-08-26 11:05:00,503.94,503.94,503.31,503.57,1770.0,500.3105,500.3105,499.685,499.9432,1770.0
2024-08-26 11:10:00,503.55,503.95,503.53,503.94,1700.0,499.9233,500.3204,499.9035,500.3105,1700.0
2024-08-26 11:15:00,503.89,504.31,503.88,504.31,1328.0,500.2609,500.6778,500.2509,500.6778,1328.0
2024-08-26 11:20:00,504.03,504.03,503.29,503.34,3691.0,500.3999,500.3999,499.6652,499.7148,3691.0
2024-08-26 11:25:00,503.92,503.92,503.31,503.57,1182.0,500.2906,500.2906,499.685,499.9432,1182.0
2024-08-26 11:30:00,503.57,503.57,502.27,502.51,3502.0,499.9432,499.9432,498.6525,498.8908,3502.0
2024-08-26 11:35:00,502.49,502.49,502.13,502.22,5741.0,498.8709,498.8709,498.5135,498.6029,5741.0
2024-08-26 11:40:00,502.46,502.46,502.15,502.15,1947.0,498.8412,498.8412,498.5334,498.5334,1947.0
2024-08-26 11:45:00,502.15,502.2,501.94,502.19,700.0,498.5334,498.583,498.3249,498.5731,700.0
2024-08-26 11:50:00,502.18,502.21,501.85,501.89,3790.0,498.5632,498.593,498.2356,498.2753,3790.0
2024-08-26 11:55:00,502.07,502.07,501.65,501.88,1228.0,498.454,498.454,498.037,498.2653,1228.0
2024-08-26 12:00:00,501.7,501.81,501.63,501.77,700.0,498.0866,498.1958,498.0171,498.1561,700.0
2024-08-26 12:05:00,502.11,502.11,501.87,501.97,1408.0,498.4937,498.4937,498.2554,498.3547,1408.0
2024-08-26 12:10:00,501.97,501.97,501.73,501.92,2034.0,498.3547,498.3547,498.1164,498.305,2034.0
2024-08-26 12:15:00,502.01,502.14,501.89,502.09,2373.0,498.3944,498.5235,498.2753,498.4738,2373.0
2024-08-26 12:20:00,502.11,502.37,502.1,502.37,1401.0,498.4937,498.7518,498.4838,498.7518,1401.0
2024-08-26 12:25:00,502.4,502.42,502.22,502.35,1643.0,498.7816,498.8014,498.6029,498.732,1643.0
2024-08-26 12:30:00,502.41,502.61,502.41,502.61,900.0,498.7915,498.9901,498.7915,498.9901,900.0
2024-08-26 12:35:00,502.45,502.53,502.34,502.49,1695.0,498.8312,498.9107,498.722,498.8709,1695.0
2024-08-26 12:40:00,502.36,502.36,502.25,502.28,512.0,498.7419,498.7419,498.6327,498.6625,512.0
2024-08-26 12:45:00,502.43,502.43,501.96,501.96,2446.0,498.8114,498.8114,498.3448,498.3448,2446.0
2024-08-26 12:50:00,501.93,502.16,501.87,501.95,1180.0,498.315,498.5433,498.2554,498.3348,1180.0
2024-08-26 12:55:00,501.93,502.16,501.93,502.09,6009.0,498.315,498.5433,498.315,498.4738,6009.0
2024-08-26 13:00:00,502.09,502.53,502.07,502.47,4132.0,498.4738,498.9107,498.454,498.8511,4132.0
2024-08-26 13:05:00,502.61,502.61,501.96,501.97,2718.0,498.9901,498.9901,498.3448,498.3547,2718.0
2024-08-26 13:10:00,502.06,502.27,502.05,502.27,570.0,498.444,498.6525,498.4341,498.6525,570.0
2024-08-26 13:15:00,502.4,502.4,502.1,502.23,1767.0,498.7816,498.7816,498.4838,498.6128,1767.0
2024-08-26 13:20:00,502.23,502.54,502.08,502.54,4701.0,498.6128,498.9206,498.4639,498.9206,4701.0
2024-08-26 13:25:00,502.51,502.65,502.51,502.65,2300.0,498.8908,499.0298,498.8908,499.0298,2300.0
2024-08-26 13:30:00,502.65,502.65,502.21,502.21,3249.0,499.0298,499.0298,498.593,498.593,3249.0
2024-08-26 13:35:00,502.13,502.37,501.5,501.5,4313.0,498.5135,498.7518,497.8881,497.8881,4313.0
2024-08-26 13:40:00,501.55,501.57,501.5,501.56,1336.0,497.9377,497.9576,497.8881,497.9476,1336.0
2024-08-26 13:45:00,501.56,501.56,501.23,501.26,1226.0,497.9476,497.9476,497.62,497.6498,1226.0
2024-08-26 13:50:00,501.49,501.68,501.4,501.67,800.0,497.8781,498.0668,497.7888,498.0568,800.0
2024-08-26 13:55:00,501.53,501.55,501.36,501.45,1700.0,497.9179,497.9377,497.7491,497.8384,1700.0
2024-08-26 14:00:00,501.55,501.81,501.41,501.77,2506.0,497.9377,498.1958,497.7987,498.1561,2506.0
2024-08-26 14:05:00,501.77,502.09,501.28,501.28,2823.0,498.1561,498.4738,497.6697,497.6697,2823.0
2024-08-26 14:10:00,501.31,501.52,501.31,501.48,1200.0,497.6994,497.9079,497.6994,497.8682,1200.0
2024-08-26 14:15:00,501.59,501.59,501.52,501.59,400.0,497.9774,497.9774,497.9079,497.9774,400.0
2024-08-26 14:20:00,501.98,502.21,501.85,502.18,1695.0,498.3646,498.593,498.2356,498.5632,1695.0
2024-08-26 14:25:00,502.25,502.38,502.25,502.38,200.0,498.6327,498.7617,498.6327,498.7617,200.0
2024-08-26 14:30:00,502.33,502.59,501.99,502.11,5293.0,498.7121,498.9702,498.3745,498.4937,5293.0
2024-08-26 14:35:00,502.36,502.36,502.34,502.34,300.0,498.7419,498.7419,498.722,498.722,300.0
2024-08-26 14:40:00,502.34,502.34,502.34,502.34,0.0,498.722,498.722,498.722,498.722,0.0
2024-08-26 14:45:00,502.81,502.9,502.59,502.6,3618.0,499.1886,499.278,498.9702,498.9802,3618.0
2024-08-26 14:50:00,502.65,502.72,502.5,502.52,1403.0,499.0298,499.0993,498.8809,498.9007,1403.0
2024-08-26 14:55:00,502.51,502.67,502.45,502.45,1500.0,498.8908,499.0496,498.8312,498.8312,1500.0
2024-08-26 15:00:00,502.88,503.1,502.65,503.0,2593.0,499.2581,499.4766,499.0298,499.3773,2593.0
2024-08-26 15:05:00,503.0,503.0,502.4,502.72,3930.0,499.3773,499.3773,498.7816,499.0993,3930.0
2024-08-26 15:10:00,502.88,502.98,502.77,502.77,400.0,499.2581,499.3574,499.1489,499.1489,400.0
2024-08-26 15:15:00,502.92,503.17,502.76,503.11,1421.0,499.2978,499.546,499.139,499.4865,1421.0
2024-08-26 15:20:00,503.14,503.25,502.88,503.13,6064.0,499.5163,499.6255,499.2581,499.5063,6064.0
2024-08-26 15:25:00,503.24,503.24,502.8,502.92,2222.0,499.6155,499.6155,499.1787,499.2978,2222.0
2024-08-26 15:30:00,502.87,502.92,502.5,502.5,2418.0,499.2482,499.2978,498.8809,498.8809,2418.0
2024-08-26 15:35:00,502.85,503.03,502.67,502.67,5751.0,499.2284,499.4071,499.0496,499.0496,5751.0
2024-08-26 15:40:00,502.61,503.04,502.61,502.99,3783.0,498.9901,499.417,498.9901,499.3673,3783.0
2024-08-26 15:45:00,502.84,502.97,502.43,502.62,5333.0,499.2184,499.3475,498.8114,499.0,5333.0
2024-08-26 15:50:00,502.52,502.54,502.18,502.54,4455.0,498.9007,498.9206,498.5632,498.9206,4455.0
2024-08-26 15:55:00,502.39,502.39,501.33,502.21,39482.0,498.7717,498.7717,497.7193,498.593,39482.0
2024-08-27 09:30:00,500.33,500.88,500.07,500.07,11895.0,497.6209,498.1679,497.3623,497.3623,11895.0
2024-08-27 09:35:00,500.04,501.61,499.63,501.09,2150.0,497.3325,498.894,496.9247,498.3768,2150.0
2024-08-27 09:40:00,501.08,504.02,501.08,503.48,2675.0,498.3668,501.2909,498.3668,500.7538,2675.0
2024-08-27 09:45:00,503.1,503.89,502.15,502.15,4343.0,500.3759,501.1616,499.431,499.431,4343.0
2024-08-27 09:50:00,501.14,503.75,501.14,502.94,1828.0,498.4265,501.0224,498.4265,500.2168,1828.0
2024-08-27 09:55:00,503.32,503.58,502.17,503.35,1942.0,500.5947,500.8533,499.4509,500.6245,1942.0
2024-08-27 10:00:00,502.9,504.57,502.9,503.97,7428.0,500.177,501.8379,500.177,501.2412,7428.0
2024-08-27 10:05:00,503.38,503.83,502.83,503.38,4379.0,500.6544,501.1019,500.1074,500.6544,4379.0
2024-08-27 10:10:00,503.38,503.48,502.05,503.33,7606.0,500.6544,500.7538,499.3316,500.6047,7606.0
2024-08-27 10:15:00,503.09,504.02,502.74,503.96,2429.0,500.366,501.2909,500.0179,501.2312,2429.0
2024-08-27 10:20:00,503.93,504.49,503.92,504.34,2530.0,501.2014,501.7584,501.1915,501.6092,2530.0
2024-08-27 10:25:00,504.57,505.12,504.17,504.71,4108.0,501.8379,502.385,501.4401,501.9772,4108.0
2024-08-27 10:30:00,504.31,504.73,504.25,504.25,2062.0,501.5794,501.9971,501.5197,501.5197,2062.0
2024-08-27 10:35:00,504.13,505.0,504.07,504.54,3993.0,501.4003,502.2656,501.3407,501.8081,3993.0
2024-08-27 10:40:00,504.68,504.68,504.17,504.18,1669.0,501.9473,501.9473,501.4401,501.4501,1669.0
2024-08-27 10:45:00,504.53,504.61,504.12,504.49,2905.0,501.7982,501.8777,501.3904,501.7584,2905.0
2024-08-27 10:50:00,504.55,504.62,504.01,504.62,2522.0,501.8181,501.8877,501.281,501.8877,2522.0
2024-08-27 10:55:00,504.58,504.71,504.15,504.22,4753.0,501.8479,501.9772,501.4202,501.4898,4753.0
2024-08-27 11:00:00,504.21,504.5,503.99,504.13,2634.0,501.4799,501.7683,501.2611,501.4003,2634.0
2024-08-27 11:05:00,504.94,504.94,504.13,504.2,2500.0,502.2059,502.2059,501.4003,501.4699,2500.0
2024-08-27 11:10:00,504.16,504.44,503.96,504.44,902.0,501.4302,501.7086,501.2312,501.7086,902.0
2024-08-27 11:15:00,504.71,504.74,504.08,504.09,1350.0,501.9772,502.007,501.3506,501.3605,1350.0
2024-08-27 11:20:00,504.37,504.63,504.19,504.63,400.0,501.639,501.8976,501.46,501.8976,400.0
2024-08-27 11:25:00,504.16,504.16,504.16,504.16,312.0,501.4302,501.4302,501.4302,501.4302,312.0
2024-08-27 11:30:00,504.55,504.66,503.87,503.87,4119.0,501.8181,501.9275,501.1417,501.1417,4119.0
2024-08-27 11:35:00,503.96,504.36,503.78,503.93,3298.0,501.2312,501.6291,501.0522,501.2014,3298.0
2024-08-27 11:40:00,503.93,504.38,503.92,504.38,742.0,501.2014,501.649,501.1915,501.649,742.0
2024-08-27 11:45:00,504.51,504.58,504.36,504.36,553.0,501.7783,501.8479,501.6291,501.6291,553.0
2024-08-27 11:50:00,504.58,504.58,504.28,504.47,825.0,501.8479,501.8479,501.5495,501.7385,825.0
2024-08-27 11:55:00,504.64,504.9,504.64,504.9,661.0,501.9076,502.1662,501.9076,502.1662,661.0
2024-08-27 12:00:00,504.9,505.0,504.81,504.94,2360.0,502.1662,502.2656,502.0766,502.2059,2360.0
2024-08-27 12:05:00,504.93,504.93,504.38,504.79,5300.0,502.196,502.196,501.649,502.0568,5300.0
2024-08-27 12:10:00,504.75,504.75,504.33,504.67,1081.0,502.017,502.017,501.5992,501.9374,1081.0
2024-08-27 12:15:00,504.67,504.67,504.66,504.67,300.0,501.9374,501.9374,501.9275,501.9374,300.0
2024-08-27 12:20:00,504.7,504.97,504.69,504.91,443.0,501.9672,502.2358,501.9573,502.1761,443.0
2024-08-27 12:25:00,504.96,504.96,504.95,504.96,100.0,502.2258,502.2258,502.2159,502.2258,100.0
2024-08-27 12:30:00,504.91,504.91,504.79,504.79,1214.0,502.1761,502.1761,502.0568,502.0568,1214.0
2024-08-27 12:35:00,505.04,505.04,504.86,504.92,1022.0,502.3054,502.3054,502.1264,502.186,1022.0
2024-08-27 12:40:00,504.86,505.01,504.7,504.95,1981.0,502.1264,502.2756,501.9672,502.2159,1981.0
2024-08-27 12:45:00,504.95,505.29,504.92,505.04,700.0,502.2159,502.554,502.186,502.3054,700.0
2024-08-27 12:50:00,505.18,505.4,505.18,505.4,488.0,502.4446,502.6634,502.4446,502.6634,488.0
2024-08-27 12:55:00,505.69,505.69,505.49,505.49,700.0,502.9519,502.9519,502.753,502.753,700.0
2024-08-27 13:00:00,505.43,505.89,505.43,505.81,416.0,502.6933,503.1508,502.6933,503.0712,416.0
2024-08-27 13:05:00,505.94,506.0,505.73,505.76,5406.0,503.2005,503.2602,502.9917,503.0215,5406.0
2024-08-27 13:10:00,505.89,505.93,505.89,505.9,1939.0,503.1508,503.1906,503.1508,503.1607,1939.0
2024-08-27 13:15:00,505.91,505.91,505.62,505.73,508.0,503.1707,503.1707,502.8823,502.9917,508.0
2024-08-27 13:20:00,505.94,505.94,505.65,505.78,1510.0,503.2005,503.2005,502.9121,503.0414,1510.0
2024-08-27 13:25:00,505.79,505.95,505.68,505.94,1127.0,503.0513,503.2105,502.9419,503.2005,1127.0
2024-08-27 13:30:00,505.91,505.99,505.87,505.87,1003.0,503.1707,503.2503,503.1309,503.1309,1003.0
2024-08-27 13:35:00,505.79,506.2,505.78,505.86,1225.0,503.0513,503.4591,503.0414,503.121,1225.0
2024-08-27 13:40:00,505.87,506.09,505.73,505.91,2425.0,503.1309,503.3497,502.9917,503.1707,2425.0
2024-08-27 13:45:00,505.91,505.91,505.39,505.55,1471.0,503.1707,503.1707,502.6535,502.8126,1471.0
2024-08-27 13:50:00,505.55,505.7,505.39,505.7,709.0,502.8126,502.9618,502.6535,502.9618,709.0
2024-08-27 13:55:00,505.74,505.74,505.43,505.5,1325.0,503.0016,503.0016,502.6933,502.7629,1325.0
2024-08-27 14:00:00,505.54,505.54,505.53,505.53,225.0,502.8027,502.8027,502.7927,502.7927,225.0
2024-08-27 14:05:00,505.54,505.66,505.54,505.59,1430.0,502.8027,502.922,502.8027,502.8524,1430.0
2024-08-27 14:10:00,505.59,506.3,505.59,506.29,1860.0,502.8524,503.5586,502.8524,503.5486,1860.0
2024-08-27 14:15:00,506.26,506.38,506.06,506.16,3281.0,503.5188,503.6381,503.3199,503.4193,3281.0
2024-08-27 14:20:00,506.32,506.32,505.89,505.89,1372.0,503.5785,503.5785,503.1508,503.1508,1372.0
2024-08-27 14:25:00,505.69,505.89,505.53,505.7,1030.0,502.9519,503.1508,502.7927,502.9618,1030.0
2024-08-27 14:30:00,506.22,506.53,505.88,506.38,824.0,503.479,503.7873,503.1408,503.6381,824.0
2024-08-27 14:35:00,506.37,506.38,505.91,505.91,1316.0,503.6282,503.6381,503.1707,503.1707,1316.0
2024-08-27 14:40:00,506.06,506.42,506.04,506.42,1004.0,503.3199,503.6779,503.3,503.6779,1004.0
2024-08-27 14:45:00,506.18,506.38,506.13,506.38,1125.0,503.4392,503.6381,503.3895,503.6381,1125.0
2024-08-27 14:50:00,506.31,506.45,506.12,506.12,3328.0,503.5685,503.7078,503.3796,503.3796,3328.0
2024-08-27 14:55:00,506.07,506.3,506.07,506.26,2544.0,503.3298,503.5586,503.3298,503.5188,2544.0
2024-08-27 15:00:00,506.06,506.2,505.88,505.89,2816.0,503.3199,503.4591,503.1408,503.1508,2816.0
2024-08-27 15:05:00,505.98,506.27,505.88,506.27,2324.0,503.2403,503.5287,503.1408,503.5287,2324.0
2024-08-27 15:10:00,506.33,506.36,506.19,506.21,2840.0,503.5884,503.6183,503.4492,503.4691,2840.0
2024-08-27 15:15:00,506.27,506.45,506.27,506.36,1511.0,503.5287,503.7078,503.5287,503.6183,1511.0
2024-08-27 15:20:00,506.36,506.48,506.09,506.14,2339.0,503.6183,503.7376,503.3497,503.3994,2339.0
2024-08-27 15:25:00,506.15,506.79,506.11,506.46,4061.0,503.4094,504.0459,503.3696,503.7177,4061.0
2024-08-27 15:30:00,506.08,506.55,506.07,506.5,2069.0,503.3398,503.8072,503.3298,503.7575,2069.0
2024-08-27 15:35:00,506.36,506.45,506.03,506.17,2961.0,503.6183,503.7078,503.29,503.4293,2961.0
2024-08-27 15:40:00,505.98,506.26,505.81,506.21,4970.0,503.2403,503.5188,503.0712,503.4691,4970.0
2024-08-27 15:45:00,506.2,506.43,505.78,506.12,6302.0,503.4591,503.6879,503.0414,503.3796,6302.0
2024-08-27 15:50:00,506.02,506.02,504.98,505.22,10378.0,503.2801,503.2801,502.2457,502.4844,10378.0
2024-08-27 15:55:00,505.07,506.02,504.79,505.55,34779.0,502.3352,503.2801,502.0568,502.8126,34779.0
2024-08-28 09:30:00,505.36,507.64,505.0,507.32,19750.0,502.6237,504.8913,502.2656,504.5731,19750.0
2024-08-28 09:35:00,507.32,508.14,506.97,508.14,3944.0,504.5731,505.3886,504.2249,505.3886,3944.0
2024-08-28 09:40:00,508.0,508.35,507.02,507.71,5437.0,505.2494,505.5975,504.2747,504.9609,5437.0
2024-08-28 09:45:00,508.12,509.31,508.11,509.13,2450.0,505.3687,506.5523,505.3588,506.3733,2450.0
2024-08-28 09:50:00,509.13,510.28,509.01,510.28,3862.0,506.3733,507.517,506.2539,507.517,3862.0
2024-08-28 09:55:00,509.91,510.29,509.24,509.24,4247.0,507.149,507.527,506.4827,506.4827,4247.0
2024-08-28 10:00:00,509.37,509.56,508.36,508.54,3297.0,506.612,506.8009,505.6074,505.7864,3297.0
2024-08-28 10:05:00,508.54,508.9,508.51,508.6,1467.0,505.7864,506.1445,505.7566,505.8461,1467.0
2024-08-28 10:10:00,509.06,509.06,507.83,507.83,2729.0,506.3036,506.3036,505.0803,505.0803,2729.0
2024-08-28 10:15:00,507.7,508.03,507.42,507.93,2385.0,504.951,505.2792,504.6725,505.1797,2385.0
2024-08-28 10:20:00,507.98,508.65,507.46,507.81,6581.0,505.2295,505.8959,504.7123,505.0604,6581.0
2024-08-28 10:25:00,508.06,508.23,507.91,508.23,2292.0,505.309,505.4781,505.1599,505.4781,2292.0
2024-08-28 10:30:00,507.95,508.31,507.77,508.31,1373.0,505.1996,505.5577,505.0206,505.5577,1373.0
2024-08-28 10:35:00,508.4,508.54,508.14,508.27,2161.0,505.6472,505.7864,505.3886,505.5179,2161.0
2024-08-28 10:40:00,508.27,508.71,508.27,508.43,3375.0,505.5179,505.9555,505.5179,505.677,3375.0
2024-08-28 10:45:00,508.13,508.33,507.8,507.86,7697.0,505.3787,505.5776,505.0505,505.1101,7697.0
2024-08-28 10:50:00,507.91,508.57,507.91,508.56,3701.0,505.1599,505.8163,505.1599,505.8063,3701.0
2024-08-28 10:55:00,508.54,509.18,508.53,508.53,3810.0,505.7864,506.423,505.7765,505.7765,3810.0
2024-08-28 11:00:00,508.41,508.55,507.7,507.82,1932.0,505.6572,505.7964,504.951,505.0703,1932.0
2024-08-28 11:05:00,508.02,508.32,507.79,508.32,4965.0,505.2693,505.5676,505.0405,505.5676,4965.0
2024-08-28 11:10:00,508.04,508.09,507.57,507.61,4982.0,505.2892,505.3389,504.8217,504.8615,4982.0
2024-08-28 11:15:00,507.84,507.84,507.52,507.52,1600.0,505.0902,505.0902,504.772,504.772,1600.0
2024-08-28 11:20:00,507.66,507.66,506.8,506.8,3762.0,504.9112,504.9112,504.0559,504.0559,3762.0
2024-08-28 11:25:00,506.65,506.97,506.34,506.37,2200.0,503.9067,504.2249,503.5984,503.6282,2200.0
2024-08-28 11:30:00,506.65,506.65,505.69,506.07,3082.0,503.9067,503.9067,502.9519,503.3298,3082.0
2024-08-28 11:35:00,506.07,506.07,505.69,505.69,2244.0,503.3298,503.3298,502.9519,502.9519,2244.0
2024-08-28 11:40:00,505.42,505.51,504.35,504.41,4288.0,502.6833,502.7729,501.6191,501.6788,4288.0
2024-08-28 11:45:00,504.6,504.6,504.08,504.54,6537.0,501.8678,501.8678,501.3506,501.8081,6537.0
2024-08-28 11:50:00,504.15,504.52,503.77,503.98,3116.0,501.4202,501.7882,501.0423,501.2511,3116.0
2024-08-28 11:55:00,504.0,504.12,503.86,504.12,2790.0,501.271,501.3904,501.1318,501.3904,2790.0
2024-08-28 12:00:00,504.11,504.2,504.04,504.09,1940.0,501.3804,501.4699,501.3108,501.3605,1940.0
2024-08-28 12:05:00,503.94,503.99,503.52,503.53,3000.0,501.2114,501.2611,500.7936,500.8036,3000.0
2024-08-28 12:10:00,503.59,503.98,503.44,503.62,6079.0,500.8632,501.2511,500.7141,500.8931,6079.0
2024-08-28 12:15:00,503.57,503.62,503.13,503.15,1409.0,500.8434,500.8931,500.4057,500.4256,1409.0
2024-08-28 12:20:00,503.3,503.3,503.01,503.09,2682.0,500.5748,500.5748,500.2864,500.366,2682.0
2024-08-28 12:25:00,503.05,503.26,503.0,503.18,5779.0,500.3262,500.535,500.2764,500.4555,5779.0
2024-08-28 12:30:00,503.42,503.6,503.38,503.6,600.0,500.6942,500.8732,500.6544,500.8732,600.0
2024-08-28 12:35:00,503.5,503.72,503.5,503.71,450.0,500.7737,500.9925,500.7737,500.9826,450.0
2024-08-28 12:40:00,503.71,504.09,503.71,503.99,1530.0,500.9826,501.3605,500.9826,501.2611,1530.0
2024-08-28 12:45:00,504.17,504.21,503.97,503.99,2469.0,501.4401,501.4799,501.2412,501.2611,2469.0
2024-08-28 12:50:00,504.29,504.29,503.45,503.61,2368.0,501.5595,501.5595,500.724,500.8831,2368.0
2024-08-28 12:55:00,503.81,503.96,503.64,503.95,6253.0,501.0821,501.2312,500.913,501.2213,6253.0
2024-08-28 13:00:00,503.84,504.02,503.5,503.59,7138.0,501.1119,501.2909,500.7737,500.8632,7138.0
2024-08-28 13:05:00,503.81,503.93,503.6,503.78,7699.0,501.0821,501.2014,500.8732,501.0522,7699.0
2024-08-28 13:10:00,503.88,504.33,503.78,503.88,4218.0,501.1517,501.5992,501.0522,501.1517,4218.0
2024-08-28 13:15:00,504.0,504.0,503.86,503.87,479.0,501.271,501.271,501.1318,501.1417,479.0
2024-08-28 13:20:00,503.81,503.89,503.61,503.71,2998.0,501.0821,501.1616,500.8831,500.9826,2998.0
2024-08-28 13:25:00,503.7,503.77,503.46,503.55,4580.0,500.9727,501.0423,500.734,500.8235,4580.0
2024-08-28 13:30:00,503.6,503.8,503.6,503.66,3243.0,500.8732,501.0721,500.8732,500.9329,3243.0
2024-08-28 13:35:00,503.71,503.87,503.48,503.48,1128.0,500.9826,501.1417,500.7538,500.7538,1128.0
2024-08-28 13:40:00,503.48,503.7,503.41,503.5,9733.0,500.7538,500.9727,500.6842,500.7737,9733.0
2024-08-28 13:45:00,503.61,503.61,502.86,502.91,3616.0,500.8831,500.8831,500.1372,500.1869,3616.0
2024-08-28 13:50:00,502.79,502.79,501.59,501.92,6166.0,500.0676,500.0676,498.8741,499.2023,6166.0
2024-08-28 13:55:00,501.92,501.93,500.92,501.13,7357.0,499.2023,499.2122,498.2077,498.4166,7357.0
2024-08-28 14:00:00,501.12,501.12,500.55,500.78,11872.0,498.4066,498.4066,497.8397,498.0685,11872.0
2024-08-28 14:05:00,501.1,502.35,501.1,502.35,801.0,498.3867,499.63,498.3867,499.63,801.0
2024-08-28 14:10:00,502.04,502.32,501.94,502.2,2202.0,499.3216,499.6001,499.2222,499.4808,2202.0
2024-08-28 14:15:00,502.03,502.27,501.72,501.72,1570.0,499.3117,499.5504,499.0034,499.0034,1570.0
2024-08-28 14:20:00,501.72,501.92,501.71,501.92,610.0,499.0034,499.2023,498.9934,499.2023,610.0
2024-08-28 14:25:00,501.92,502.36,501.79,501.79,1893.0,499.2023,499.6399,499.073,499.073,1893.0
2024-08-28 14:30:00,501.77,501.99,501.66,501.99,1000.0,499.0531,499.2719,498.9437,499.2719,1000.0
2024-08-28 14:35:00,501.57,501.88,501.53,501.81,3387.0,498.8542,499.1625,498.8144,499.0929,3387.0
2024-08-28 14:40:00,502.12,502.17,501.86,502.05,2942.0,499.4012,499.4509,499.1426,499.3316,2942.0
2024-08-28 14:45:00,502.04,502.08,501.54,501.73,2736.0,499.3216,499.3614,498.8243,499.0133,2736.0
2024-08-28 14:50:00,501.88,503.05,501.81,503.04,2252.0,499.1625,500.3262,499.0929,500.3162,2252.0
2024-08-28 14:55:00,503.02,503.98,503.02,503.98,1854.0,500.2963,501.2511,500.2963,501.2511,1854.0
2024-08-28 15:00:00,504.15,504.76,504.0,504.68,1802.0,501.4202,502.0269,501.271,501.9473,1802.0
2024-08-28 15:05:00,504.52,504.52,503.78,503.98,2254.0,501.7882,501.7882,501.0522,501.2511,2254.0
2024-08-28 15:10:00,503.91,504.01,503.7,503.83,1789.0,501.1815,501.281,500.9727,501.1019,1789.0
2024-08-28 15:15:00,503.67,504.3,503.67,504.3,2337.0,500.9428,501.5694,500.9428,501.5694,2337.0
2024-08-28 15:20:00,504.3,504.69,504.21,504.69,2118.0,501.5694,501.9573,501.4799,501.9573,2118.0
2024-08-28 15:25:00,504.73,505.06,504.33,504.34,6731.0,501.9971,502.3253,501.5992,501.6092,6731.0
2024-08-28 15:30:00,504.44,504.67,504.01,504.38,3904.0,501.7086,501.9374,501.281,501.649,3904.0
2024-08-28 15:35:00,504.05,504.29,503.94,504.11,3869.0,501.3208,501.5595,501.2114,501.3804,3869.0
2024-08-28 15:40:00,504.11,504.34,504.06,504.2,5579.0,501.3804,501.6092,501.3307,501.4699,5579.0
2024-08-28 15:45:00,504.36,504.5,503.92,504.14,7810.0,501.6291,501.7683,501.1915,501.4103,7810.0
2024-08-28 15:50:00,504.06,504.8,504.03,504.6,10955.0,501.3307,502.0667,501.3009,501.8678,10955.0
2024-08-28 15:55:00,504.73,505.7,504.46,505.18,45413.0,501.9971,502.9618,501.7285,502.4446,45413.0
2024-08-29 09:30:00,506.42,507.44,506.01,506.01,11852.0,503.6779,504.6924,503.2701,503.2701,11852.0
2024-08-29 09:35:00,505.98,506.06,505.01,505.66,1300.0,503.2403,503.3199,502.2756,502.922,1300.0
2024-08-29 09:40:00,505.32,505.66,505.3,505.66,700.0,502.5839,502.922,502.564,502.922,700.0
2024-08-29 09:45:00,505.79,506.53,505.29,506.53,3233.0,503.0513,503.7873,502.554,503.7873,3233.0
2024-08-29 09:50:00,506.5,507.15,505.84,506.72,2291.0,503.7575,504.404,503.1011,503.9763,2291.0
2024-08-29 09:55:00,507.27,507.75,506.38,507.4,2238.0,504.5233,505.0007,503.6381,504.6526,2238.0
2024-08-29 10:00:00,507.5,508.18,507.0,507.23,4542.0,504.7521,505.4284,504.2548,504.4835,4542.0
2024-08-29 10:05:00,507.4,508.05,507.0,507.9,4059.0,504.6526,505.2991,504.2548,505.1499,4059.0
2024-08-29 10:10:00,507.73,508.11,507.0,507.96,5455.0,504.9808,505.3588,504.2548,505.2096,5455.0
2024-08-29 10:15:00,507.9,508.59,507.65,507.65,3098.0,505.1499,505.8362,504.9013,504.9013,3098.0
2024-08-29 10:20:00,508.24,508.69,507.52,508.69,5764.0,505.4881,505.9356,504.772,505.9356,5764.0
2024-08-29 10:25:00,508.67,508.78,507.73,508.35,9316.0,505.9157,506.0251,504.9808,505.5975,9316.0
2024-08-29 10:30:00,508.47,508.69,508.15,508.45,1638.0,505.7168,505.9356,505.3986,505.6969,1638.0
2024-08-29 10:35:00,508.56,508.73,508.3,508.73,17220.0,505.8063,505.9754,505.5477,505.9754,17220.0
2024-08-29 10:40:00,508.39,508.79,507.99,508.63,9943.0,505.6373,506.0351,505.2394,505.876,9943.0
2024-08-29 10:45:00,508.68,508.71,508.1,508.42,3614.0,505.9257,505.9555,505.3488,505.6671,3614.0
2024-08-29 10:50:00,508.69,508.99,508.32,508.32,1783.0,505.9356,506.234,505.5676,505.5676,1783.0
2024-08-29 10:55:00,508.24,508.34,507.89,508.09,4789.0,505.4881,505.5875,505.14,505.3389,4789.0
2024-08-29 11:00:00,508.4,509.13,508.39,508.59,505.0,505.6472,506.3733,505.6373,505.8362,505.0
2024-08-29 11:05:00,508.3,509.45,508.3,509.21,4049.0,505.5477,506.6915,505.5477,506.4528,4049.0
2024-08-29 11:10:00,509.53,509.78,509.08,509.7,1133.0,506.7711,507.0197,506.3235,506.9402,1133.0
2024-08-29 11:15:00,509.58,509.83,509.33,509.4,2673.0,506.8208,507.0695,506.5722,506.6418,2673.0
2024-08-29 11:20:00,509.35,509.55,509.17,509.41,8780.0,506.5921,506.791,506.413,506.6517,8780.0
2024-08-29 11:25:00,509.36,509.77,509.33,509.65,2619.0,506.602,507.0098,506.5722,506.8904,2619.0
2024-08-29 11:30:00,509.7,510.17,509.57,509.81,2651.0,506.9402,507.4076,506.8109,507.0496,2651.0
2024-08-29 11:35:00,510.21,510.21,509.65,509.96,1247.0,507.4474,507.4474,506.8904,507.1988,1247.0
2024-08-29 11:40:00,510.43,510.43,509.83,510.13,1204.0,507.6662,507.6662,507.0695,507.3678,1204.0
2024-08-29 11:45:00,510.02,510.32,509.9,510.23,1660.0,507.2584,507.5568,507.1391,507.4673,1660.0
2024-08-29 11:50:00,510.44,510.44,510.13,510.39,1490.0,507.6762,507.6762,507.3678,507.6264,1490.0
2024-08-29 11:55:00,510.48,510.48,510.06,510.45,5102.0,507.7159,507.7159,507.2982,507.6861,5102.0
2024-08-29 12:00:00,510.41,510.6,509.82,509.95,8058.0,507.6463,507.8353,507.0595,507.1888,8058.0
2024-08-29 12:05:00,510.22,510.91,510.21,510.91,3873.0,507.4574,508.1436,507.4474,508.1436,3873.0
2024-08-29 12:10:00,510.77,511.08,510.76,511.05,1211.0,508.0044,508.3127,507.9944,508.2829,1211.0
2024-08-29 12:15:00,511.19,511.19,510.65,510.8,2432.0,508.4221,508.4221,507.885,508.0342,2432.0
2024-08-29 12:20:00,510.74,511.08,510.52,510.77,6057.0,507.9745,508.3127,507.7557,508.0044,6057.0
2024-08-29 12:25:00,511.01,511.17,511.01,511.17,616.0,508.2431,508.4022,508.2431,508.4022,616.0
2024-08-29 12:30:00,511.16,511.29,511.0,511.0,1854.0,508.3923,508.5216,508.2331,508.2331,1854.0
2024-08-29 12:35:00,511.29,511.29,510.98,511.23,1300.0,508.5216,508.5216,508.2132,508.4619,1300.0
2024-08-29 12:40:00,511.24,511.88,511.2,511.43,3963.0,508.4718,509.1084,508.432,508.6608,3963.0
2024-08-29 12:45:00,511.47,511.49,511.08,511.09,1194.0,508.7006,508.7205,508.3127,508.3226,1194.0
2024-08-29 12:50:00,511.09,511.24,510.9,510.9,6021.0,508.3226,508.4718,508.1337,508.1337,6021.0
2024-08-29 12:55:00,511.0,511.27,510.93,511.03,2607.0,508.2331,508.5017,508.1635,508.263,2607.0
2024-08-29 13:00:00,511.0,511.0,510.73,510.73,5374.0,508.2331,508.2331,507.9646,507.9646,5374.0
2024-08-29 13:05:00,510.48,510.48,510.08,510.18,924.0,507.7159,507.7159,507.3181,507.4176,924.0
2024-08-29 13:10:00,509.93,509.95,509.5,509.66,2366.0,507.1689,507.1888,506.7412,506.9004,2366.0
2024-08-29 13:15:00,509.72,510.4,509.71,510.4,4648.0,506.9601,507.6364,506.9501,507.6364,4648.0
2024-08-29 13:20:00,510.5,510.76,510.45,510.76,2745.0,507.7358,507.9944,507.6861,507.9944,2745.0
2024-08-29 13:25:00,510.6,510.9,510.49,510.88,1602.0,507.8353,508.1337,507.7259,508.1138,1602.0
2024-08-29 13:30:00,510.9,511.09,510.59,510.85,1540.0,508.1337,508.3226,507.8253,508.0839,1540.0
2024-08-29 13:35:00,510.85,511.03,510.73,510.86,2124.0,508.0839,508.263,507.9646,508.0939,2124.0
2024-08-29 13:40:00,510.86,511.16,510.8,510.81,2681.0,508.0939,508.3923,508.0342,508.0442,2681.0
2024-08-29 13:45:00,511.06,511.06,510.58,510.81,2813.0,508.2928,508.2928,507.8154,508.0442,2813.0
2024-08-29 13:50:00,510.56,510.82,510.38,510.79,2876.0,507.7955,508.0541,507.6165,508.0243,2876.0
2024-08-29 13:55:00,510.89,511.15,510.75,510.88,3713.0,508.1237,508.3823,507.9845,508.1138,3713.0
2024-08-29 14:00:00,510.78,510.88,510.31,510.88,1854.0,508.0143,508.1138,507.5469,508.1138,1854.0
2024-08-29 14:05:00,510.81,510.84,510.57,510.82,1631.0,508.0442,508.074,507.8055,508.0541,1631.0
2024-08-29 14:10:00,511.1,511.1,510.77,510.93,3111.0,508.3326,508.3326,508.0044,508.1635,3111.0
2024-08-29 14:15:00,510.92,510.92,510.51,510.81,2408.0,508.1536,508.1536,507.7458,508.0442,2408.0
2024-08-29 14:20:00,510.64,511.06,510.59,510.89,2503.0,507.8751,508.2928,507.8253,508.1237,2503.0
2024-08-29 14:25:00,510.89,511.1,510.5,510.51,5113.0,508.1237,508.3326,507.7358,507.7458,5113.0
2024-08-29 14:30:00,510.2,510.2,509.9,510.12,2325.0,507.4375,507.4375,507.1391,507.3579,2325.0
2024-08-29 14:35:00,509.88,510.06,508.61,508.89,2836.0,507.1192,507.2982,505.8561,506.1346,2836.0
2024-08-29 14:40:00,508.98,508.98,507.61,508.14,1937.0,506.2241,506.2241,504.8615,505.3886,1937.0
2024-08-29 14:45:00,508.33,508.33,507.53,508.19,1627.0,505.5776,505.5776,504.7819,505.4383,1627.0
2024-08-29 14:50:00,508.11,508.34,507.73,508.1,2692.0,505.3588,505.5875,504.9808,505.3488,2692.0
2024-08-29 14:55:00,508.26,508.6,508.26,508.51,1702.0,505.508,505.8461,505.508,505.7566,1702.0
2024-08-29 15:00:00,508.5,508.5,507.85,508.21,3751.0,505.7467,505.7467,505.1002,505.4582,3751.0
2024-08-29 15:05:00,507.86,508.61,507.83,508.61,2201.0,505.1101,505.8561,505.0803,505.8561,2201.0
2024-08-29 15:10:00,508.41,508.41,507.94,508.32,1965.0,505.6572,505.6572,505.1897,505.5676,1965.0
2024-08-29 15:15:00,508.56,509.15,508.42,508.54,2343.0,505.8063,506.3931,505.6671,505.7864,2343.0
2024-08-29 15:20:00,508.7,508.95,508.51,508.92,4152.0,505.9456,506.1942,505.7566,506.1644,4152.0
2024-08-29 15:25:00,509.02,509.79,509.02,509.4,3363.0,506.2638,507.0297,506.2638,506.6418,3363.0
2024-08-29 15:30:00,508.93,509.72,508.49,508.49,3591.0,506.1743,506.9601,505.7367,505.7367,3591.0
2024-08-29 15:35:00,509.1,509.12,508.54,508.87,4408.0,506.3434,506.3633,505.7864,506.1147,4408.0
2024-08-29 15:40:00,508.81,508.92,507.85,507.85,3675.0,506.055,506.1644,505.1002,505.1002,3675.0
2024-08-29 15:45:00,507.8,508.08,507.66,507.78,4858.0,505.0505,505.3289,504.9112,505.0306,4858.0
2024-08-29 15:50:00,508.16,508.5,507.47,508.37,7610.0,505.4085,505.7467,504.7222,505.6174,7610.0
2024-08-29 15:55:00,508.27,508.78,507.92,508.09,40239.0,505.5179,506.0251,505.1698,505.3389,40239.0
2024-08-30 09:30:00,509.65,513.09,509.31,512.55,16207.0,506.8904,510.3118,506.5523,509.7747,16207.0
2024-08-30 09:35:00,512.57,513.15,512.21,513.0,16469.0,509.7946,510.3715,509.4366,510.2223,16469.0
2024-08-30 09:40:00,513.0,513.3,512.21,512.41,6219.0,510.2223,510.5207,509.4366,509.6355,6219.0
2024-08-30 09:45:00,512.38,512.38,511.3,511.58,3690.0,509.6057,509.6057,508.5315,508.81,3690.0
2024-08-30 09:50:00,511.25,512.41,511.25,512.09,4203.0,508.4818,509.6355,508.4818,509.3172,4203.0
2024-08-30 09:55:00,512.16,513.1,512.04,512.95,4080.0,509.3868,510.3218,509.2675,510.1726,4080.0
2024-08-30 10:00:00,512.88,513.21,512.18,512.19,12095.0,510.1029,510.4312,509.4067,509.4167,12095.0
2024-08-30 10:05:00,512.16,512.44,512.1,512.19,2530.0,509.3868,509.6653,509.3272,509.4167,2530.0
2024-08-30 10:10:00,512.19,512.5,512.01,512.01,4043.0,509.4167,509.725,509.2377,509.2377,4043.0
2024-08-30 10:15:00,512.38,512.79,512.06,512.47,2637.0,509.6057,510.0134,509.2874,509.6952,2637.0
2024-08-30 10:20:00,512.46,512.46,511.76,511.76,5686.0,509.6852,509.6852,508.989,508.989,5686.0
2024-08-30 10:25:00,511.9,512.07,511.55,511.91,1599.0,509.1283,509.2973,508.7801,509.1382,1599.0
2024-08-30 10:30:00,512.05,512.37,511.94,511.96,1575.0,509.2774,509.5957,509.168,509.1879,1575.0
2024-08-30 10:35:00,512.23,512.46,512.23,512.31,1035.0,509.4565,509.6852,509.4565,509.536,1035.0
2024-08-30 10:40:00,512.31,512.88,512.16,512.16,3598.0,509.536,510.1029,509.3868,509.3868,3598.0
2024-08-30 10:45:00,512.12,512.16,511.56,512.16,941.0,509.3471,509.3868,508.7901,509.3868,941.0
2024-08-30 10:50:00,512.0,512.11,511.87,512.11,1807.0,509.2277,509.3371,509.0984,509.3371,1807.0
2024-08-30 10:55:00,511.91,512.03,511.63,511.69,3082.0,509.1382,509.2576,508.8597,508.9194,3082.0
2024-08-30 11:00:00,511.46,511.95,511.39,511.63,3029.0,508.6906,509.178,508.621,508.8597,3029.0
2024-08-30 11:05:00,511.63,511.87,511.31,511.74,4579.0,508.8597,509.0984,508.5414,508.9691,4579.0
2024-08-30 11:10:00,511.5,511.5,511.08,511.31,3118.0,508.7304,508.7304,508.3127,508.5414,3118.0
2024-08-30 11:15:00,511.13,511.36,510.93,511.08,4050.0,508.3624,508.5912,508.1635,508.3127,4050.0
2024-08-30 11:20:00,511.08,511.1,510.26,510.26,7983.0,508.3127,508.3326,507.4971,507.4971,7983.0
2024-08-30 11:25:00,510.38,510.38,509.68,509.68,9329.0,507.6165,507.6165,506.9203,506.9203,9329.0
2024-08-30 11:30:00,509.69,509.69,508.44,509.06,3036.0,506.9302,506.9302,505.687,506.3036,3036.0
2024-08-30 11:35:00,508.78,508.82,508.38,508.39,3900.0,506.0251,506.0649,505.6273,505.6373,3900.0
2024-08-30 11:40:00,508.61,508.65,508.6,508.65,300.0,505.8561,505.8959,505.8461,505.8959,300.0
2024-08-30 11:45:00,508.68,509.07,508.68,508.98,1063.0,505.9257,506.3136,505.9257,506.2241,1063.0
2024-08-30 11:50:00,508.98,509.36,508.97,509.09,2205.0,506.2241,506.602,506.2141,506.3335,2205.0
2024-08-30 11:55:00,509.33,509.54,509.06,509.06,5998.0,506.5722,506.781,506.3036,506.3036,5998.0
2024-08-30 12:00:00,509.32,509.32,508.41,508.85,8173.0,506.5622,506.5622,505.6572,506.0948,8173.0
2024-08-30 12:05:00,508.93,509.26,508.92,509.26,880.0,506.1743,506.5025,506.1644,506.5025,880.0
2024-08-30 12:10:00,509.39,509.69,509.38,509.69,1792.0,506.6318,506.9302,506.6219,506.9302,1792.0
2024-08-30 12:15:00,509.43,509.43,508.99,509.23,2884.0,506.6716,506.6716,506.234,506.4727,2884.0
2024-08-30 12:20:00,509.02,509.23,508.99,509.0,1170.0,506.2638,506.4727,506.234,506.244,1170.0
2024-08-30 12:25:00,508.99,509.1,507.81,508.1,6490.0,506.234,506.3434,505.0604,505.3488,6490.0
2024-08-30 12:30:00,508.0,508.0,507.6,507.66,1359.0,505.2494,505.2494,504.8515,504.9112,1359.0
2024-08-30 12:35:00,507.56,507.63,507.2,507.63,3119.0,504.8118,504.8814,504.4537,504.8814,3119.0
2024-08-30 12:40:00,507.57,507.97,507.54,507.95,1400.0,504.8217,505.2195,504.7919,505.1996,1400.0
2024-08-30 12:45:00,507.73,507.94,507.61,507.68,6609.0,504.9808,505.1897,504.8615,504.9311,6609.0
2024-08-30 12:50:00,507.77,508.48,507.76,508.28,973.0,505.0206,505.7268,505.0107,505.5279,973.0
2024-08-30 12:55:00,508.38,509.04,508.38,509.0,1128.0,505.6273,506.2837,505.6273,506.244,1128.0
2024-08-30 13:00:00,509.01,509.46,508.57,509.3,2580.0,506.2539,506.7015,505.8163,506.5423,2580.0
2024-08-30 13:05:00,508.8,509.0,508.63,508.86,3220.0,506.045,506.244,505.876,506.1047,3220.0
2024-08-30 13:10:00,508.86,509.09,508.85,508.86,2875.0,506.1047,506.3335,506.0948,506.1047,2875.0
2024-08-30 13:15:00,508.86,508.86,508.3,508.31,2058.0,506.1047,506.1047,505.5477,505.5577,2058.0
2024-08-30 13:20:00,508.29,508.56,507.94,508.05,2016.0,505.5378,505.8063,505.1897,505.2991,2016.0
2024-08-30 13:25:00,508.03,508.28,507.87,507.95,2474.0,505.2792,505.5279,505.1201,505.1996,2474.0
2024-08-30 13:30:00,507.81,508.27,507.76,507.99,5087.0,505.0604,505.5179,505.0107,505.2394,5087.0
2024-08-30 13:35:00,508.04,508.04,507.71,507.71,1771.0,505.2892,505.2892,504.9609,504.9609,1771.0
2024-08-30 13:40:00,507.96,507.96,507.66,507.66,1963.0,505.2096,505.2096,504.9112,504.9112,1963.0
2024-08-30 13:45:00,507.9,508.18,507.9,508.17,3009.0,505.1499,505.4284,505.1499,505.4185,3009.0
2024-08-30 13:50:00,508.15,508.15,507.9,508.05,1146.0,505.3986,505.3986,505.1499,505.2991,1146.0
2024-08-30 13:55:00,507.95,508.2,507.93,507.99,3369.0,505.1996,505.4483,505.1797,505.2394,3369.0
2024-08-30 14:00:00,507.86,508.66,507.86,508.11,2559.0,505.1101,505.9058,505.1101,505.3588,2559.0
2024-08-30 14:05:00,508.4,508.75,508.12,508.65,8168.0,505.6472,505.9953,505.3687,505.8959,8168.0
2024-08-30 14:10:00,508.65,508.88,508.6,508.78,2096.0,505.8959,506.1246,505.8461,506.0251,2096.0
2024-08-30 14:15:00,508.78,508.96,508.45,508.45,5050.0,506.0251,506.2042,505.6969,505.6969,5050.0
2024-08-30 14:20:00,508.57,508.8,508.47,508.58,6213.0,505.8163,506.045,505.7168,505.8262,6213.0
2024-08-30 14:25:00,508.62,508.8,508.3,508.46,4590.0,505.866,506.045,505.5477,505.7069,4590.0
2024-08-30 14:30:00,508.42,508.42,508.24,508.3,1034.0,505.6671,505.6671,505.4881,505.5477,1034.0
2024-08-30 14:35:00,508.44,508.78,508.3,508.63,5767.0,505.687,506.0251,505.5477,505.876,5767.0
2024-08-30 14:40:00,508.62,509.13,508.6,508.92,2896.0,505.866,506.3733,505.8461,506.1644,2896.0
2024-08-30 14:45:00,509.11,509.11,508.8,508.94,1490.0,506.3534,506.3534,506.045,506.1843,1490.0
2024-08-30 14:50:00,508.83,509.28,508.83,509.09,2789.0,506.0749,506.5224,506.0749,506.3335,2789.0
2024-08-30 14:55:00,509.09,509.31,508.69,509.31,2238.0,506.3335,506.5523,505.9356,506.5523,2238.0
2024-08-30 15:00:00,509.44,509.61,509.35,509.5,2149.0,506.6816,506.8507,506.5921,506.7412,2149.0
2024-08-30 15:05:00,509.65,509.68,509.43,509.43,1948.0,506.8904,506.9203,506.6716,506.6716,1948.0
2024-08-30 15:10:00,509.47,509.71,509.42,509.45,1924.0,506.7114,506.9501,506.6617,506.6915,1924.0
2024-08-30 15:15:00,509.57,509.98,509.34,509.88,2113.0,506.8109,507.2186,506.5821,507.1192,2113.0
2024-08-30 15:20:00,510.03,511.15,509.97,511.08,4093.0,507.2684,508.3823,507.2087,508.3127,4093.0
2024-08-30 15:25:00,511.07,511.45,510.62,511.01,4381.0,508.3027,508.6807,507.8552,508.2431,4381.0
2024-08-30 15:30:00,511.0,511.41,510.56,510.61,6726.0,508.2331,508.6409,507.7955,507.8452,6726.0
2024-08-30 15:35:00,510.63,511.8,510.62,511.8,4646.0,507.8651,509.0288,507.8552,509.0288,4646.0
2024-08-30 15:40:00,511.71,511.97,511.68,511.68,7191.0,508.9393,509.1979,508.9094,508.9094,7191.0
2024-08-30 15:45:00,511.8,512.67,511.64,512.29,15813.0,509.0288,509.8941,508.8697,509.5161,15813.0
2024-08-30 15:50:00,512.53,513.9,512.33,513.48,15890.0,509.7548,511.1174,509.5559,510.6997,15890.0
2024-08-30 15:55:00,513.27,514.0,513.01,513.02,59860.0,510.4908,511.2169,510.2322,510.2422,59860.0
2024-09-03 09:30:00,514.98,517.46,514.55,516.97,28518.0,512.1916,514.6581,511.7639,514.1708,28518.0
2024-09-03 09:35:00,516.79,517.29,515.2,515.2,5370.0,513.9918,514.4891,512.4104,512.4104,5370.0
2024-09-03 09:40:00,515.85,515.97,515.04,515.25,4372.0,513.0569,513.1762,512.2513,512.4601,4372.0
2024-09-03 09:45:00,515.44,515.52,513.44,513.82,6227.0,512.6491,512.7287,510.6599,511.0379,6227.0
2024-09-03 09:50:00,513.46,513.6,512.75,513.28,1961.0,510.6798,510.819,509.9737,510.5008,1961.0
2024-09-03 09:55:00,513.62,514.45,513.62,513.85,1878.0,510.8389,511.6644,510.8389,511.0677,1878.0
2024-09-03 10:00:00,514.33,514.63,511.2,511.2,5902.0,511.5451,511.8435,508.432,508.432,5902.0
2024-09-03 10:05:00,511.52,512.47,511.51,512.47,4377.0,508.7503,509.6952,508.7404,509.6952,4377.0
2024-09-03 10:10:00,512.34,512.59,511.67,512.3,5740.0,509.5659,509.8145,508.8995,509.5261,5740.0
2024-09-03 10:15:00,512.3,512.8,512.3,512.57,1593.0,509.5261,510.0234,509.5261,509.7946,1593.0
2024-09-03 10:20:00,512.53,512.78,512.17,512.17,3403.0,509.7548,510.0035,509.3968,509.3968,3403.0
2024-09-03 10:25:00,512.21,513.22,512.21,513.22,3262.0,509.4366,510.4411,509.4366,510.4411,3262.0
2024-09-03 10:30:00,513.04,513.12,512.44,512.87,4493.0,510.2621,510.3416,509.6653,510.093,4493.0
2024-09-03 10:35:00,512.89,513.69,512.84,513.62,3966.0,510.1129,510.9086,510.0632,510.8389,3966.0
2024-09-03 10:40:00,513.5,514.14,513.42,513.74,2578.0,510.7196,511.3561,510.64,510.9583,2578.0
2024-09-03 10:45:00,513.86,514.13,513.39,513.64,4060.0,511.0776,511.3462,510.6102,510.8588,4060.0
2024-09-03 10:50:00,513.76,513.92,513.62,513.62,759.0,510.9782,511.1373,510.8389,510.8389,759.0
2024-09-03 10:55:00,513.25,513.56,513.01,513.56,2087.0,510.4709,510.7793,510.2322,510.7793,2087.0
2024-09-03 11:00:00,513.5,514.25,513.44,514.24,5559.0,510.7196,511.4655,510.6599,511.4556,5559.0
2024-09-03 11:05:00,514.0,514.83,513.64,514.64,4438.0,511.2169,512.0424,510.8588,511.8534,4438.0
2024-09-03 11:10:00,514.64,514.8,514.26,514.26,2549.0,511.8534,512.0126,511.4755,511.4755,2549.0
2024-09-03 11:15:00,514.72,514.72,514.04,514.57,4343.0,511.933,511.933,511.2567,511.7838,4343.0
2024-09-03 11:20:00,514.47,515.06,514.46,515.03,6459.0,511.6843,512.2711,511.6744,512.2413,6459.0
2024-09-03 11:25:00,515.07,515.41,514.53,514.96,4903.0,512.2811,512.6192,511.744,512.1717,4903.0
2024-09-03 11:30:00,514.99,514.99,514.31,514.76,2482.0,512.2015,512.2015,511.5252,511.9728,2482.0
2024-09-03 11:35:00,514.8,515.09,514.68,514.68,3231.0,512.0126,512.301,511.8932,511.8932,3231.0
2024-09-03 11:40:00,514.76,515.21,514.53,515.07,3207.0,511.9728,512.4203,511.744,512.2811,3207.0
2024-09-03 11:45:00,514.99,515.22,514.67,514.79,1805.0,512.2015,512.4303,511.8833,512.0026,1805.0
2024-09-03 11:50:00,514.77,514.9,514.51,514.76,1214.0,511.9827,512.112,511.7241,511.9728,1214.0
2024-09-03 11:55:00,514.95,515.02,514.31,514.31,5172.0,512.1617,512.2314,511.5252,511.5252,5172.0
2024-09-03 12:00:00,514.4,514.91,514.4,514.43,1237.0,511.6147,512.122,511.6147,511.6446,1237.0
2024-09-03 12:05:00,514.69,514.89,514.05,514.09,2634.0,511.9031,512.1021,511.2666,511.3064,2634.0
2024-09-03 12:10:00,513.81,514.34,513.79,514.34,2848.0,511.0279,511.555,511.008,511.555,2848.0
2024-09-03 12:15:00,514.08,514.33,513.93,514.01,3208.0,511.2965,511.5451,511.1473,511.2268,3208.0
2024-09-03 12:20:00,513.97,514.28,513.97,514.12,900.0,511.187,511.4954,511.187,511.3362,900.0
2024-09-03 12:25:00,514.02,514.19,513.5,513.5,3507.0,511.2368,511.4059,510.7196,510.7196,3507.0
2024-09-03 12:30:00,513.51,513.96,513.27,513.96,2617.0,510.7295,511.1771,510.4908,511.1771,2617.0
2024-09-03 12:35:00,513.45,513.45,513.14,513.14,1000.0,510.6699,510.6699,510.3615,510.3615,1000.0
2024-09-03 12:40:00,513.26,513.26,512.6,512.63,3034.0,510.4809,510.4809,509.8245,509.8543,3034.0
2024-09-03 12:45:00,512.6,512.78,512.34,512.47,4798.0,509.8245,510.0035,509.5659,509.6952,4798.0
2024-09-03 12:50:00,512.66,512.66,512.0,512.07,7849.0,509.8841,509.8841,509.2277,509.2973,7849.0
2024-09-03 12:55:00,512.06,512.23,511.82,512.0,2250.0,509.2874,509.4565,509.0487,509.2277,2250.0
2024-09-03 13:00:00,512.15,512.69,512.15,512.69,1300.0,509.3769,509.914,509.3769,509.914,1300.0
2024-09-03 13:05:00,512.46,513.01,512.41,513.01,2672.0,509.6852,510.2322,509.6355,510.2322,2672.0
2024-09-03 13:10:00,513.0,513.32,512.32,512.59,3919.0,510.2223,510.5406,509.546,509.8145,3919.0
2024-09-03 13:15:00,512.6,512.6,512.21,512.58,2981.0,509.8245,509.8245,509.4366,509.8046,2981.0
2024-09-03 13:20:00,512.62,513.27,512.61,513.26,1393.0,509.8444,510.4908,509.8344,510.4809,1393.0
2024-09-03 13:25:00,513.22,513.28,513.01,513.13,2837.0,510.4411,510.5008,510.2322,510.3516,2837.0
2024-09-03 13:30:00,512.89,512.89,512.21,512.21,2300.0,510.1129,510.1129,509.4366,509.4366,2300.0
2024-09-03 13:35:00,512.19,512.41,512.09,512.4,825.0,509.4167,509.6355,509.3172,509.6255,825.0
2024-09-03 13:40:00,512.36,512.41,511.66,511.67,3442.0,509.5858,509.6355,508.8896,508.8995,3442.0
2024-09-03 13:45:00,511.84,511.95,511.52,511.53,6120.0,509.0686,509.178,508.7503,508.7603,6120.0
2024-09-03 13:50:00,511.35,511.43,511.22,511.42,872.0,508.5812,508.6608,508.4519,508.6509,872.0
2024-09-03 13:55:00,511.22,511.22,510.77,510.78,714.0,508.4519,508.4519,508.0044,508.0143,714.0
2024-09-03 14:00:00,510.33,510.4,509.88,510.06,1200.0,507.5668,507.6364,507.1192,507.2982,1200.0
2024-09-03 14:05:00,510.05,510.41,510.02,510.28,3535.0,507.2883,507.6463,507.2584,507.517,3535.0
2024-09-03 14:10:00,510.28,510.43,510.03,510.1,4013.0,507.517,507.6662,507.2684,507.338,4013.0
2024-09-03 14:15:00,510.48,510.48,510.07,510.07,1332.0,507.7159,507.7159,507.3082,507.3082,1332.0
2024-09-03 14:20:00,510.31,510.53,510.21,510.45,2177.0,507.5469,507.7657,507.4474,507.6861,2177.0
2024-09-03 14:25:00,510.72,510.73,510.35,510.54,2802.0,507.9546,507.9646,507.5866,507.7756,2802.0
2024-09-03 14:30:00,510.54,510.54,510.08,510.42,3056.0,507.7756,507.7756,507.3181,507.6563,3056.0
2024-09-03 14:35:00,510.26,510.56,510.26,510.51,407.0,507.4971,507.7955,507.4971,507.7458,407.0
2024-09-03 14:40:00,510.66,510.71,510.51,510.7,841.0,507.895,507.9447,507.7458,507.9348,841.0
2024-09-03 14:45:00,510.69,510.85,510.69,510.74,2224.0,507.9248,508.0839,507.9248,507.9745,2224.0
2024-09-03 14:50:00,510.75,510.75,510.18,510.31,3501.0,507.9845,507.9845,507.4176,507.5469,3501.0
2024-09-03 14:55:00,510.18,510.18,509.72,509.86,5809.0,507.4176,507.4176,506.9601,507.0993,5809.0
2024-09-03 15:00:00,509.85,509.93,509.62,509.85,1986.0,507.0894,507.1689,506.8606,507.0894,1986.0
2024-09-03 15:05:00,509.85,510.01,509.76,509.88,3348.0,507.0894,507.2485,506.9998,507.1192,3348.0
2024-09-03 15:10:00,510.02,510.56,510.02,510.38,3217.0,507.2584,507.7955,507.2584,507.6165,3217.0
2024-09-03 15:15:00,510.21,510.33,510.15,510.22,1371.0,507.4474,507.5668,507.3877,507.4574,1371.0
2024-09-03 15:20:00,510.21,510.38,510.03,510.19,2401.0,507.4474,507.6165,507.2684,507.4275,2401.0
2024-09-03 15:25:00,510.19,510.44,510.02,510.21,4313.0,507.4275,507.6762,507.2584,507.4474,4313.0
2024-09-03 15:30:00,510.38,510.75,510.29,510.47,4407.0,507.6165,507.9845,507.527,507.706,4407.0
2024-09-03 15:35:00,510.34,510.34,508.7,508.7,2989.0,507.5767,507.5767,505.9456,505.9456,2989.0
2024-09-03 15:40:00,508.58,508.68,508.01,508.38,7091.0,505.8262,505.9257,505.2593,505.6273,7091.0
2024-09-03 15:45:00,508.15,508.46,506.98,508.46,7637.0,505.3986,505.7069,504.2349,505.7069,7637.0
2024-09-03 15:50:00,508.92,509.18,507.43,509.18,16955.0,506.1644,506.423,504.6825,506.423,16955.0
2024-09-03 15:55:00,509.23,510.87,509.17,510.69,61120.0,506.4727,508.1038,506.413,507.9248,61120.0
2024-09-04 09:30:00,510.97,512.6,509.29,509.48,19654.0,508.2033,509.8245,506.5324,506.7214,19654.0
2024-09-04 09:35:00,509.51,513.22,509.51,512.85,4546.0,506.7512,510.4411,506.7512,510.0731,4546.0
2024-09-04 09:40:00,512.71,512.87,511.7,511.71,8480.0,509.9339,510.093,508.9293,508.9393,8480.0
2024-09-04 09:45:00,511.72,512.43,511.33,511.8,6643.0,508.9492,509.6554,508.5613,509.0288,6643.0
2024-09-04 09:50:00,511.46,511.76,510.73,511.74,2919.0,508.6906,508.989,507.9646,508.9691,2919.0
2024-09-04 09:55:00,511.61,512.19,510.86,511.77,3907.0,508.8398,509.4167,508.0939,508.999,3907.0
2024-09-04 10:00:00,511.76,512.68,509.96,511.83,8874.0,508.989,509.904,507.1988,509.0586,8874.0
2024-09-04 10:05:00,512.17,512.98,512.03,512.93,3517.0,509.3968,510.2024,509.2576,510.1527,3517.0
2024-09-04 10:10:00,512.88,513.09,512.21,512.36,5252.0,510.1029,510.3118,509.4366,509.5858,5252.0
2024-09-04 10:15:00,512.37,513.17,512.13,512.13,4174.0,509.5957,510.3914,509.357,509.357,4174.0
2024-09-04 10:20:00,512.7,513.38,512.44,512.69,4627.0,509.9239,510.6002,509.6653,509.914,4627.0
2024-09-04 10:25:00,512.62,513.31,512.52,513.31,5146.0,509.8444,510.5306,509.7449,510.5306,5146.0
2024-09-04 10:30:00,513.69,513.69,512.81,513.02,4814.0,510.9086,510.9086,510.0333,510.2422,4814.0
2024-09-04 10:35:00,513.07,513.28,512.84,513.05,6129.0,510.2919,510.5008,510.0632,510.272,6129.0
2024-09-04 10:40:00,512.81,513.15,512.53,513.15,7151.0,510.0333,510.3715,509.7548,510.3715,7151.0
2024-09-04 10:45:00,513.15,513.17,512.68,512.87,9061.0,510.3715,510.3914,509.904,510.093,9061.0
2024-09-04 10:50:00,512.63,512.63,512.32,512.42,1084.0,509.8543,509.8543,509.546,509.6454,1084.0
2024-09-04 10:55:00,512.6,512.6,512.17,512.48,2813.0,509.8245,509.8245,509.3968,509.7051,2813.0
2024-09-04 11:00:00,512.69,513.24,512.69,513.18,1703.0,509.914,510.461,509.914,510.4013,1703.0
2024-09-04 11:05:00,513.17,513.17,512.49,512.87,4898.0,510.3914,510.3914,509.7151,510.093,4898.0
2024-09-04 11:10:00,512.46,512.84,512.46,512.79,2002.0,509.6852,510.0632,509.6852,510.0134,2002.0
2024-09-04 11:15:00,512.34,512.9,512.27,512.9,3000.0,509.5659,510.1228,509.4963,510.1228,3000.0
2024-09-04 11:20:00,512.94,513.1,511.91,512.15,7362.0,510.1626,510.3218,509.1382,509.3769,7362.0
2024-09-04 11:25:00,512.32,512.68,512.24,512.24,2342.0,509.546,509.904,509.4664,509.4664,2342.0
2024-09-04 11:30:00,512.24,512.55,511.75,511.88,3717.0,509.4664,509.7747,508.9791,509.1084,3717.0
2024-09-04 11:35:00,511.88,512.21,511.54,511.86,2309.0,509.1084,509.4366,508.7702,509.0885,2309.0
2024-09-04 11:40:00,511.54,512.13,511.52,511.69,2222.0,508.7702,509.357,508.7503,508.9194,2222.0
2024-09-04 11:45:00,511.88,511.88,511.51,511.75,1138.0,509.1084,509.1084,508.7404,508.9791,1138.0
2024-09-04 11:50:00,511.69,512.11,511.64,512.11,1650.0,508.9194,509.3371,508.8697,509.3371,1650.0
2024-09-04 11:55:00,511.65,511.65,511.33,511.33,2859.0,508.8796,508.8796,508.5613,508.5613,2859.0
2024-09-04 12:00:00,511.33,511.45,510.6,510.61,8636.0,508.5613,508.6807,507.8353,507.8452,8636.0
2024-09-04 12:05:00,510.69,510.84,510.51,510.51,1711.0,507.9248,508.074,507.7458,507.7458,1711.0
2024-09-04 12:10:00,510.67,510.68,510.35,510.37,1649.0,507.9049,507.9149,507.5866,507.6065,1649.0
2024-09-04 12:15:00,510.18,510.7,510.16,510.7,3027.0,507.4176,507.9348,507.3977,507.9348,3027.0
2024-09-04 12:20:00,510.51,510.86,510.51,510.86,1200.0,507.7458,508.0939,507.7458,508.0939,1200.0
2024-09-04 12:25:00,511.0,511.22,510.51,510.6,2000.0,508.2331,508.4519,507.7458,507.8353,2000.0
2024-09-04 12:30:00,510.86,511.31,510.81,511.05,2424.0,508.0939,508.5414,508.0442,508.2829,2424.0
2024-09-04 12:35:00,511.38,511.39,511.02,511.03,1059.0,508.6111,508.621,508.253,508.263,1059.0
2024-09-04 12:40:00,511.02,511.13,510.36,510.44,2910.0,508.253,508.3624,507.5966,507.6762,2910.0
2024-09-04 12:45:00,510.24,510.59,510.1,510.59,617.0,507.4772,507.8253,507.338,507.8253,617.0
2024-09-04 12:50:00,510.65,510.78,510.6,510.62,1731.0,507.885,508.0143,507.8353,507.8552,1731.0
2024-09-04 12:55:00,510.62,510.86,510.61,510.86,1434.0,507.8552,508.0939,507.8452,508.0939,1434.0
2024-09-04 13:00:00,510.91,510.91,509.44,509.44,1015.0,508.1436,508.1436,506.6816,506.6816,1015.0
2024-09-04 13:05:00,509.55,509.85,509.55,509.85,300.0,506.791,507.0894,506.791,507.0894,300.0
2024-09-04 13:10:00,509.91,510.11,509.77,509.78,2285.0,507.149,507.3479,507.0098,507.0197,2285.0
2024-09-04 13:15:00,509.77,509.82,509.39,509.72,1894.0,507.0098,507.0595,506.6318,506.9601,1894.0
2024-09-04 13:20:00,509.61,509.71,509.6,509.71,987.0,506.8507,506.9501,506.8407,506.9501,987.0
2024-09-04 13:25:00,509.76,509.85,509.2,509.21,2068.0,506.9998,507.0894,506.4429,506.4528,2068.0
2024-09-04 13:30:00,509.42,509.74,509.17,509.74,1897.0,506.6617,506.9799,506.413,506.9799,1897.0
2024-09-04 13:35:00,509.61,509.97,509.54,509.54,6045.0,506.8507,507.2087,506.781,506.781,6045.0
2024-09-04 13:40:00,509.85,509.85,509.61,509.61,306.0,507.0894,507.0894,506.8507,506.8507,306.0
2024-09-04 13:45:00,509.74,510.06,509.61,509.96,2085.0,506.9799,507.2982,506.8507,507.1988,2085.0
2024-09-04 13:50:00,509.86,509.86,509.48,509.72,1737.0,507.0993,507.0993,506.7214,506.9601,1737.0
2024-09-04 13:55:00,509.83,509.83,509.48,509.48,337.0,507.0695,507.0695,506.7214,506.7214,337.0
2024-09-04 14:00:00,509.47,509.92,509.41,509.73,1808.0,506.7114,507.159,506.6517,506.97,1808.0
2024-09-04 14:05:00,510.02,510.4,510.02,510.38,1913.0,507.2584,507.6364,507.2584,507.6165,1913.0
2024-09-04 14:10:00,510.57,510.79,510.29,510.73,5435.0,507.8055,508.0243,507.527,507.9646,5435.0
2024-09-04 14:15:00,510.9,510.9,510.59,510.68,2450.0,508.1337,508.1337,507.8253,507.9149,2450.0
2024-09-04 14:20:00,510.68,510.84,510.57,510.78,641.0,507.9149,508.074,507.8055,508.0143,641.0
2024-09-04 14:25:00,511.0,511.31,511.0,511.24,886.0,508.2331,508.5414,508.2331,508.4718,886.0
2024-09-04 14:30:00,511.2,511.3,510.98,510.98,2267.0,508.432,508.5315,508.2132,508.2132,2267.0
2024-09-04 14:35:00,510.98,511.27,510.92,511.06,2116.0,508.2132,508.5017,508.1536,508.2928,2116.0
2024-09-04 14:40:00,511.06,511.42,511.06,511.13,500.0,508.2928,508.6509,508.2928,508.3624,500.0
2024-09-04 14:45:00,511.26,511.65,511.26,511.5,1000.0,508.4917,508.8796,508.4917,508.7304,1000.0
2024-09-04 14:50:00,511.4,511.4,511.08,511.27,2476.0,508.631,508.631,508.3127,508.5017,2476.0
2024-09-04 14:55:00,511.14,511.25,510.73,510.84,2684.0,508.3724,508.4818,507.9646,508.074,2684.0
2024-09-04 15:00:00,510.77,510.78,510.29,510.31,800.0,508.0044,508.0143,507.527,507.5469,800.0
2024-09-04 15:05:00,510.2,510.5,510.17,510.4,730.0,507.4375,507.7358,507.4076,507.6364,730.0
2024-09-04 15:10:00,510.31,510.46,510.25,510.29,2041.0,507.5469,507.6961,507.4872,507.527,2041.0
2024-09-04 15:15:00,510.48,510.86,510.39,510.86,4673.0,507.7159,508.0939,507.6264,508.0939,4673.0
2024-09-04 15:20:00,510.89,511.53,510.89,511.46,3827.0,508.1237,508.7603,508.1237,508.6906,3827.0
2024-09-04 15:25:00,511.52,511.52,511.29,511.47,1231.0,508.7503,508.7503,508.5216,508.7006,1231.0
2024-09-04 15:30:00,511.47,511.57,510.99,510.99,3935.0,508.7006,508.8,508.2232,508.2232,3935.0
2024-09-04 15:35:00,511.18,512.15,511.18,512.15,2460.0,508.4122,509.3769,508.4122,509.3769,2460.0
2024-09-04 15:40:00,512.13,513.13,511.91,513.12,14664.0,509.357,510.3516,509.1382,510.3416,14664.0
2024-09-04 15:45:00,512.98,513.48,512.68,513.29,5190.0,510.2024,510.6997,509.904,510.5107,5190.0
2024-09-04 15:50:00,513.38,513.39,512.16,512.53,13065.0,510.6002,510.6102,509.3868,509.7548,13065.0
2024-09-04 15:55:00,512.53,513.95,512.5,513.17,36118.0,509.7548,511.1672,509.725,510.3914,36118.0
2024-09-05 09:30:00,514.8,516.09,513.72,514.12,23036.0,512.0126,513.2956,510.9384,511.3362,23036.0
2024-09-05 09:35:00,514.12,514.61,513.8,514.35,3282.0,511.3362,511.8236,511.018,511.565,3282.0
2024-09-05 09:40:00,513.98,515.78,513.8,515.36,4912.0,511.197,512.9872,511.018,512.5695,4912.0
2024-09-05 09:45:00,515.98,515.98,514.6,515.03,6693.0,513.1862,513.1862,511.8136,512.2413,6693.0
2024-09-05 09:50:00,514.95,515.69,514.79,515.69,4717.0,512.1617,512.8977,512.0026,512.8977,4717.0
2024-09-05 09:55:00,515.92,516.71,515.81,516.58,4642.0,513.1265,513.9122,513.0171,513.7829,4642.0
2024-09-05 10:00:00,516.52,516.84,515.93,516.54,7901.0,513.7232,514.0415,513.1364,513.7431,7901.0
2024-09-05 10:05:00,516.19,517.46,516.19,517.13,2107.0,513.395,514.6581,513.395,514.3299,2107.0
2024-09-05 10:10:00,517.36,517.59,516.7,516.88,15013.0,514.5587,514.7874,513.9023,514.0813,15013.0
2024-09-05 10:15:00,517.36,517.81,516.86,517.79,2747.0,514.5587,515.0063,514.0614,514.9864,2747.0
2024-09-05 10:20:00,517.57,517.64,517.41,517.63,3752.0,514.7676,514.8372,514.6084,514.8272,3752.0
2024-09-05 10:25:00,517.83,518.17,517.82,517.99,4975.0,515.0261,515.3643,515.0162,515.1853,4975.0
2024-09-05 10:30:00,518.13,518.59,517.62,517.9,7750.0,515.3245,515.782,514.8173,515.0958,7750.0
2024-09-05 10:35:00,517.9,518.35,517.46,517.88,7561.0,515.0958,515.5433,514.6581,515.0759,7561.0
2024-09-05 10:40:00,517.69,518.02,517.37,517.96,4863.0,514.8869,515.2151,514.5686,515.1554,4863.0
2024-09-05 10:45:00,517.61,517.89,517.23,517.48,500.0,514.8073,515.0858,514.4294,514.678,500.0
2024-09-05 10:50:00,517.03,517.47,517.03,517.21,1363.0,514.2305,514.6681,514.2305,514.4095,1363.0
2024-09-05 10:55:00,517.44,517.65,517.18,517.33,7660.0,514.6383,514.8471,514.3797,514.5289,7660.0
2024-09-05 11:00:00,517.17,517.17,515.95,516.29,3791.0,514.3697,514.3697,513.1563,513.4945,3791.0
2024-09-05 11:05:00,516.18,516.18,516.12,516.13,400.0,513.3851,513.3851,513.3254,513.3354,400.0
2024-09-05 11:10:00,516.32,516.6,515.47,515.63,11441.0,513.5243,513.8028,512.6789,512.8381,11441.0
2024-09-05 11:15:00,515.51,515.62,515.13,515.37,6052.0,512.7187,512.8281,512.3408,512.5795,6052.0
2024-09-05 11:20:00,515.36,515.38,514.89,515.09,29924.0,512.5695,512.5894,512.1021,512.301,29924.0
2024-09-05 11:25:00,514.72,514.82,513.82,513.96,4296.0,511.933,512.0324,511.0379,511.1771,4296.0
2024-09-05 11:30:00,513.9,514.2,513.75,514.2,3351.0,511.1174,511.4158,510.9682,511.4158,3351.0
2024-09-05 11:35:00,514.09,514.31,513.73,513.73,3129.0,511.3064,511.5252,510.9483,510.9483,3129.0
2024-09-05 11:40:00,514.01,514.12,513.85,513.86,913.0,511.2268,511.3362,511.0677,511.0776,913.0
2024-09-05 11:45:00,513.91,514.43,513.84,514.43,5367.0,511.1274,511.6446,511.0577,511.6446,5367.0
2024-09-05 11:50:00,514.32,518.55,514.3,514.64,20306.0,511.5352,515.7422,511.5153,511.8534,20306.0
2024-09-05 11:55:00,514.72,514.89,514.48,514.89,6652.0,511.933,512.1021,511.6943,512.1021,6652.0
2024-09-05 12:00:00,514.87,515.45,514.67,515.39,2526.0,512.0822,512.659,511.8833,512.5994,2526.0
2024-09-05 12:05:00,515.38,515.47,515.19,515.28,2374.0,512.5894,512.6789,512.4004,512.49,2374.0
2024-09-05 12:10:00,515.24,515.25,514.24,514.26,3665.0,512.4502,512.4601,511.4556,511.4755,3665.0
2024-09-05 12:15:00,514.04,514.34,513.85,514.1,31654.0,511.2567,511.555,511.0677,511.3163,31654.0
2024-09-05 12:20:00,514.1,514.67,514.09,514.47,2998.0,511.3163,511.8833,511.3064,511.6843,2998.0
2024-09-05 12:25:00,514.64,514.67,514.01,514.01,3861.0,511.8534,511.8833,511.2268,511.2268,3861.0
2024-09-05 12:30:00,514.42,514.52,514.01,514.51,1860.0,511.6346,511.7341,511.2268,511.7241,1860.0
2024-09-05 12:35:00,514.59,514.59,514.23,514.51,1263.0,511.8037,511.8037,511.4456,511.7241,1263.0
2024-09-05 12:40:00,514.64,515.23,514.64,515.0,2450.0,511.8534,512.4402,511.8534,512.2115,2450.0
2024-09-05 12:45:00,514.81,515.19,514.81,515.08,2388.0,512.0225,512.4004,512.0225,512.291,2388.0
2024-09-05 12:50:00,515.13,515.63,515.13,515.49,6893.0,512.3408,512.8381,512.3408,512.6988,6893.0
2024-09-05 12:55:00,515.53,516.05,515.5,515.76,3411.0,512.7386,513.2558,512.7088,512.9674,3411.0
2024-09-05 13:00:00,515.84,516.08,515.77,515.88,3100.0,513.0469,513.2856,512.9773,513.0867,3100.0
2024-09-05 13:05:00,515.88,516.46,515.69,516.29,5320.0,513.0867,513.6636,512.8977,513.4945,5320.0
2024-09-05 13:10:00,516.26,516.8,516.21,516.73,3060.0,513.4646,514.0017,513.4149,513.9321,3060.0
2024-09-05 13:15:00,516.64,516.65,515.91,516.1,12530.0,513.8426,513.8525,513.1165,513.3055,12530.0
2024-09-05 13:20:00,516.1,516.3,515.92,516.22,16558.0,513.3055,513.5044,513.1265,513.4249,16558.0
2024-09-05 13:25:00,516.22,516.33,515.99,516.01,6555.0,513.4249,513.5343,513.1961,513.216,6555.0
2024-09-05 13:30:00,515.98,515.98,515.34,515.75,6890.0,513.1862,513.1862,512.5496,512.9574,6890.0
2024-09-05 13:35:00,515.79,516.43,515.64,516.33,4280.0,512.9972,513.6337,512.848,513.5343,4280.0
2024-09-05 13:40:00,516.52,516.8,516.2,516.8,2434.0,513.7232,514.0017,513.405,514.0017,2434.0
2024-09-05 13:45:00,516.78,517.53,516.78,517.52,1811.0,513.9818,514.7278,513.9818,514.7178,1811.0
2024-09-05 13:50:00,517.4,517.4,517.14,517.14,635.0,514.5985,514.5985,514.3399,514.3399,635.0
2024-09-05 13:55:00,517.32,517.78,517.14,517.48,4482.0,514.5189,514.9764,514.3399,514.678,4482.0
2024-09-05 14:00:00,517.72,518.03,517.6,517.78,2425.0,514.9167,515.2251,514.7974,514.9764,2425.0
2024-09-05 14:05:00,517.92,518.38,517.91,518.3,6200.0,515.1157,515.5732,515.1057,515.4936,6200.0
2024-09-05 14:10:00,518.06,518.1,517.34,517.5,5676.0,515.2549,515.2947,514.5388,514.6979,5676.0
2024-09-05 14:15:00,517.44,518.18,517.44,518.01,3280.0,514.6383,515.3743,514.6383,515.2052,3280.0
2024-09-05 14:20:00,517.91,518.07,517.9,517.94,1710.0,515.1057,515.2648,515.0958,515.1355,1710.0
2024-09-05 14:25:00,517.72,517.72,516.92,516.92,1714.0,514.9167,514.9167,514.1211,514.1211,1714.0
2024-09-05 14:30:00,517.11,517.53,516.9,517.34,3473.0,514.31,514.7278,514.1012,514.5388,3473.0
2024-09-05 14:35:00,517.67,518.01,517.48,518.01,2590.0,514.867,515.2052,514.678,515.2052,2590.0
2024-09-05 14:40:00,517.74,518.11,517.74,517.92,2341.0,514.9366,515.3046,514.9366,515.1157,2341.0
2024-09-05 14:45:00,517.92,518.48,517.92,518.34,2878.0,515.1157,515.6726,515.1157,515.5334,2878.0
2024-09-05 14:50:00,518.35,518.48,518.24,518.26,3217.0,515.5433,515.6726,515.4339,515.4538,3217.0
2024-09-05 14:55:00,518.24,518.54,517.77,517.77,3782.0,515.4339,515.7323,514.9665,514.9665,3782.0
2024-09-05 15:00:00,517.76,517.77,517.47,517.72,2300.0,514.9565,514.9665,514.6681,514.9167,2300.0
2024-09-05 15:05:00,517.48,517.66,517.02,517.02,1602.0,514.678,514.8571,514.2205,514.2205,1602.0
2024-09-05 15:10:00,517.01,517.31,517.0,517.14,2720.0,514.2106,514.509,514.2006,514.3399,2720.0
2024-09-05 15:15:00,516.98,516.98,515.81,515.99,3560.0,514.1807,514.1807,513.0171,513.1961,3560.0
2024-09-05 15:20:00,516.0,516.27,515.67,516.27,3908.0,513.2061,513.4746,512.8778,513.4746,3908.0
2024-09-05 15:25:00,516.22,516.78,516.19,516.78,2506.0,513.4249,513.9818,513.395,513.9818,2506.0
2024-09-05 15:30:00,516.78,517.61,516.62,517.61,3800.0,513.9818,514.8073,513.8227,514.8073,3800.0
2024-09-05 15:35:00,517.59,517.73,517.1,517.11,4471.0,514.7874,514.9267,514.3001,514.31,4471.0
2024-09-05 15:40:00,516.64,516.64,515.91,516.26,4299.0,513.8426,513.8426,513.1165,513.4646,4299.0
2024-09-05 15:45:00,516.15,516.77,516.14,516.62,12750.0,513.3552,513.9719,513.3453,513.8227,12750.0
2024-09-05 15:50:00,516.86,517.16,516.2,516.92,12835.0,514.0614,514.3598,513.405,514.1211,12835.0
2024-09-05 15:55:00,516.95,517.41,516.21,517.1,74498.0,514.1509,514.6084,513.4149,514.3001,74498.0
2024-09-06 09:30:00,517.09,520.91,517.09,520.5,33129.0,514.2902,518.0895,514.2902,517.6817,33129.0
2024-09-06 09:35:00,520.5,521.5,519.77,520.52,13866.0,517.6817,518.6763,516.9556,517.7016,13866.0
2024-09-06 09:40:00,520.52,520.78,519.29,519.36,11784.0,517.7016,517.9602,516.4782,516.5479,11784.0
2024-09-06 09:45:00,519.9,520.0,519.17,519.44,7307.0,517.0849,517.1844,516.3589,516.6274,7307.0
2024-09-06 09:50:00,519.45,520.14,519.07,519.32,8957.0,516.6374,517.3236,516.2594,516.5081,8957.0
2024-09-06 09:55:00,519.68,519.84,519.21,519.65,8486.0,516.8661,517.0253,516.3987,516.8363,8486.0
2024-09-06 10:00:00,519.63,520.1,519.18,519.28,12837.0,516.8164,517.2839,516.3688,516.4683,12837.0
2024-09-06 10:05:00,519.35,519.61,518.01,518.49,6079.0,516.5379,516.7965,515.2052,515.6826,6079.0
2024-09-06 10:10:00,518.02,518.45,517.65,517.94,4079.0,515.2151,515.6428,514.8471,515.1355,4079.0
2024-09-06 10:15:00,518.06,518.06,516.37,517.32,8283.0,515.2549,515.2549,513.5741,514.5189,8283.0
2024-09-06 10:20:00,517.48,518.1,517.33,517.58,3648.0,514.678,515.2947,514.5289,514.7775,3648.0
2024-09-06 10:25:00,517.92,517.92,515.87,516.1,4845.0,515.1157,515.1157,513.0768,513.3055,4845.0
2024-09-06 10:30:00,516.1,516.96,515.85,516.68,10537.0,513.3055,514.1609,513.0569,513.8824,10537.0
2024-09-06 10:35:00,516.7,516.7,515.48,515.81,5148.0,513.9023,513.9023,512.6889,513.0171,5148.0
2024-09-06 10:40:00,516.17,516.55,515.38,515.51,8238.0,513.3751,513.7531,512.5894,512.7187,8238.0
2024-09-06 10:45:00,515.46,515.78,515.08,515.08,776.0,512.669,512.9872,512.291,512.291,776.0
2024-09-06 10:50:00,515.15,515.4,514.29,514.52,3353.0,512.3607,512.6093,511.5053,511.7341,3353.0
2024-09-06 10:55:00,514.44,514.44,513.68,514.0,6185.0,511.6545,511.6545,510.8986,511.2169,6185.0
2024-09-06 11:00:00,514.3,517.18,513.95,516.1,15138.0,511.5153,514.3797,511.1672,513.3055,15138.0
2024-09-06 11:05:00,515.95,515.98,515.12,515.12,906.0,513.1563,513.1862,512.3308,512.3308,906.0
2024-09-06 11:10:00,514.42,514.42,512.85,513.03,4416.0,511.6346,511.6346,510.0731,510.2521,4416.0
2024-09-06 11:15:00,513.03,513.34,512.48,512.59,6677.0,510.2521,510.5605,509.7051,509.8145,6677.0
2024-09-06 11:20:00,512.38,513.5,512.38,513.5,2925.0,509.6057,510.7196,509.6057,510.7196,2925.0
2024-09-06 11:25:00,513.27,513.99,512.9,513.02,3812.0,510.4908,511.2069,510.1228,510.2422,3812.0
2024-09-06 11:30:00,513.53,514.81,513.53,514.68,3411.0,510.7494,512.0225,510.7494,511.8932,3411.0
2024-09-06 11:35:00,514.4,514.56,514.2,514.42,1704.0,511.6147,511.7739,511.4158,511.6346,1704.0
2024-09-06 11:40:00,514.4,514.41,513.75,514.28,2207.0,511.6147,511.6247,510.9682,511.4954,2207.0
2024-09-06 11:45:00,513.82,514.05,513.35,513.87,4448.0,511.0379,511.2666,510.5704,511.0876,4448.0
2024-09-06 11:50:00,513.87,513.87,512.94,513.23,1855.0,511.0876,511.0876,510.1626,510.4511,1855.0
2024-09-06 11:55:00,513.44,513.59,513.13,513.13,600.0,510.6599,510.8091,510.3516,510.3516,600.0
2024-09-06 12:00:00,513.12,513.24,512.95,512.95,3156.0,510.3416,510.461,510.1726,510.1726,3156.0
2024-09-06 12:05:00,512.72,513.3,512.53,512.82,2467.0,509.9438,510.5207,509.7548,510.0433,2467.0
2024-09-06 12:10:00,513.04,513.04,512.54,512.6,3416.0,510.2621,510.2621,509.7648,509.8245,3416.0
2024-09-06 12:15:00,512.6,512.6,511.95,511.95,1236.0,509.8245,509.8245,509.178,509.178,1236.0
2024-09-06 12:20:00,511.9,512.06,511.36,511.36,1284.0,509.1283,509.2874,508.5912,508.5912,1284.0
2024-09-06 12:25:00,511.64,512.11,511.64,512.11,926.0,508.8697,509.3371,508.8697,509.3371,926.0
2024-09-06 12:30:00,511.34,511.87,511.08,511.87,2023.0,508.5713,509.0984,508.3127,509.0984,2023.0
2024-09-06 12:35:00,512.22,512.41,511.89,511.89,1068.0,509.4465,509.6355,509.1183,509.1183,1068.0
2024-09-06 12:40:00,511.89,512.43,511.76,512.3,1469.0,509.1183,509.6554,508.989,509.5261,1469.0
2024-09-06 12:45:00,512.29,512.29,511.3,511.3,3303.0,509.5161,509.5161,508.5315,508.5315,3303.0
2024-09-06 12:50:00,510.91,511.16,510.76,511.06,1695.0,508.1436,508.3923,507.9944,508.2928,1695.0
2024-09-06 12:55:00,511.13,511.55,511.04,511.55,783.0,508.3624,508.7801,508.2729,508.7801,783.0
2024-09-06 13:00:00,511.07,511.69,511.07,511.69,1705.0,508.3027,508.9194,508.3027,508.9194,1705.0
2024-09-06 13:05:00,511.45,511.69,511.12,511.69,1496.0,508.6807,508.9194,508.3525,508.9194,1496.0
2024-09-06 13:10:00,511.6,511.6,511.38,511.38,600.0,508.8299,508.8299,508.6111,508.6111,600.0
2024-09-06 13:15:00,511.38,511.44,511.21,511.21,1314.0,508.6111,508.6707,508.442,508.442,1314.0
2024-09-06 13:20:00,511.39,512.22,511.21,512.04,1866.0,508.621,509.4465,508.442,509.2675,1866.0
2024-09-06 13:25:00,512.13,512.13,511.45,511.45,6353.0,509.357,509.357,508.6807,508.6807,6353.0
2024-09-06 13:30:00,511.45,511.45,511.39,511.43,3674.0,508.6807,508.6807,508.621,508.6608,3674.0
2024-09-06 13:35:00,511.19,511.29,511.17,511.29,1728.0,508.4221,508.5216,508.4022,508.5216,1728.0
2024-09-06 13:40:00,511.25,511.43,511.21,511.35,700.0,508.4818,508.6608,508.442,508.5812,700.0
2024-09-06 13:45:00,511.39,511.68,511.18,511.19,2200.0,508.621,508.9094,508.4122,508.4221,2200.0
2024-09-06 13:50:00,511.13,511.34,510.94,511.25,2296.0,508.3624,508.5713,508.1735,508.4818,2296.0
2024-09-06 13:55:00,511.29,511.74,511.28,511.28,2255.0,508.5216,508.9691,508.5116,508.5116,2255.0
2024-09-06 14:00:00,511.11,511.28,510.49,510.49,1886.0,508.3425,508.5116,507.7259,507.7259,1886.0
2024-09-06 14:05:00,510.62,510.81,510.47,510.47,1047.0,507.8552,508.0442,507.706,507.706,1047.0
2024-09-06 14:10:00,510.77,510.77,510.68,510.68,300.0,508.0044,508.0044,507.9149,507.9149,300.0
2024-09-06 14:15:00,510.74,510.74,510.12,510.45,1500.0,507.9745,507.9745,507.3579,507.6861,1500.0
2024-09-06 14:20:00,510.59,510.61,510.32,510.32,964.0,507.8253,507.8452,507.5568,507.5568,964.0
2024-09-06 14:25:00,510.63,510.79,510.54,510.79,650.0,507.8651,508.0243,507.7756,508.0243,650.0
2024-09-06 14:30:00,510.47,510.79,510.43,510.46,2272.0,507.706,508.0243,507.6662,507.6961,2272.0
2024-09-06 14:35:00,510.5,510.96,510.45,510.92,12234.0,507.7358,508.1933,507.6861,508.1536,12234.0
2024-09-06 14:40:00,510.91,511.29,510.81,511.17,6000.0,508.1436,508.5216,508.0442,508.4022,6000.0
2024-09-06 14:45:00,511.08,511.13,510.79,510.79,1232.0,508.3127,508.3624,508.0243,508.0243,1232.0
2024-09-06 14:50:00,510.79,510.79,510.29,510.42,7656.0,508.0243,508.0243,507.527,507.6563,7656.0
2024-09-06 14:55:00,510.36,510.9,510.36,510.9,1710.0,507.5966,508.1337,507.5966,508.1337,1710.0
2024-09-06 15:00:00,511.15,511.19,510.89,511.19,1544.0,508.3823,508.4221,508.1237,508.4221,1544.0
2024-09-06 15:05:00,511.32,511.32,511.04,511.04,8302.0,508.5514,508.5514,508.2729,508.2729,8302.0
2024-09-06 15:10:00,511.15,511.36,510.93,511.01,3174.0,508.3823,508.5912,508.1635,508.2431,3174.0
2024-09-06 15:15:00,510.85,511.03,510.71,511.03,3370.0,508.0839,508.263,507.9447,508.263,3370.0
2024-09-06 15:20:00,511.06,512.24,511.06,512.24,10096.0,508.2928,509.4664,508.2928,509.4664,10096.0
2024-09-06 15:25:00,512.25,512.47,511.96,511.96,2163.0,509.4764,509.6952,509.1879,509.1879,2163.0
2024-09-06 15:30:00,511.74,511.84,510.74,510.77,5176.0,508.9691,509.0686,507.9745,508.0044,5176.0
2024-09-06 15:35:00,510.7,510.77,510.38,510.51,6081.0,507.9348,508.0044,507.6165,507.7458,6081.0
2024-09-06 15:40:00,510.5,510.84,510.31,510.61,8635.0,507.7358,508.074,507.5469,507.8452,8635.0
2024-09-06 15:45:00,510.71,511.76,510.71,511.76,5914.0,507.9447,508.989,507.9447,508.989,5914.0
2024-09-06 15:50:00,511.58,511.86,510.48,511.38,12360.0,508.81,509.0885,507.7159,508.6111,12360.0
2024-09-06 15:55:00,511.24,511.28,510.41,510.65,42134.0,508.4718,508.5116,507.6463,507.885,42134.0
2024-09-09 09:30:00,514.79,516.57,513.55,515.07,15006.0,512.0026,513.773,510.7693,512.2811,15006.0
2024-09-09 09:35:00,515.02,515.64,514.04,515.36,3813.0,512.2314,512.848,511.2567,512.5695,3813.0
2024-09-09 09:40:00,514.59,516.55,514.59,515.66,3016.0,511.8037,513.7531,511.8037,512.8679,3016.0
2024-09-09 09:45:00,515.69,516.37,514.59,515.84,4146.0,512.8977,513.5741,511.8037,513.0469,4146.0
2024-09-09 09:50:00,515.86,516.8,515.65,516.75,5626.0,513.0668,514.0017,512.8579,513.952,5626.0
2024-09-09 09:55:00,516.7,516.82,516.22,516.22,3724.0,513.9023,514.0216,513.4249,513.4249,3724.0
2024-09-09 10:00:00,516.24,516.74,516.01,516.61,6139.0,513.4448,513.942,513.216,513.8128,6139.0
2024-09-09 10:05:00,516.84,517.2,516.65,516.94,3124.0,514.0415,514.3996,513.8525,514.141,3124.0
2024-09-09 10:10:00,516.95,517.39,516.81,517.14,2806.0,514.1509,514.5885,514.0117,514.3399,2806.0
2024-09-09 10:15:00,517.15,517.58,517.15,517.3,5862.0,514.3498,514.7775,514.3498,514.499,5862.0
2024-09-09 10:20:00,517.4,517.5,516.84,517.08,5852.0,514.5985,514.6979,514.0415,514.2802,5852.0
2024-09-09 10:25:00,516.86,516.91,516.63,516.82,2380.0,514.0614,514.1111,513.8326,514.0216,2380.0
2024-09-09 10:30:00,516.57,517.26,516.57,516.89,1109.0,513.773,514.4592,513.773,514.0912,1109.0
2024-09-09 10:35:00,516.7,517.12,516.56,516.71,1346.0,513.9023,514.32,513.763,513.9122,1346.0
2024-09-09 10:40:00,517.15,517.15,516.5,516.57,7791.0,514.3498,514.3498,513.7033,513.773,7791.0
2024-09-09 10:45:00,516.52,517.03,516.52,516.98,3128.0,513.7232,514.2305,513.7232,514.1807,3128.0
2024-09-09 10:50:00,516.91,517.03,516.49,516.54,2658.0,514.1111,514.2305,513.6934,513.7431,2658.0
2024-09-09 10:55:00,516.81,516.83,516.62,516.77,1314.0,514.0117,514.0316,513.8227,513.9719,1314.0
2024-09-09 11:00:00,516.75,516.95,516.44,516.44,5254.0,513.952,514.1509,513.6437,513.6437,5254.0
2024-09-09 11:05:00,516.44,516.79,516.19,516.5,4538.0,513.6437,513.9918,513.395,513.7033,4538.0
2024-09-09 11:10:00,516.36,516.36,515.32,515.32,7802.0,513.5641,513.5641,512.5297,512.5297,7802.0
2024-09-09 11:15:00,515.4,515.59,514.42,514.97,3613.0,512.6093,512.7983,511.6346,512.1816,3613.0
2024-09-09 11:20:00,514.97,514.97,514.67,514.67,1175.0,512.1816,512.1816,511.8833,511.8833,1175.0
2024-09-09 11:25:00,514.62,515.24,514.45,515.17,3558.0,511.8335,512.4502,511.6644,512.3805,3558.0
2024-09-09 11:30:00,515.2,516.16,515.14,515.89,6524.0,512.4104,513.3652,512.3507,513.0966,6524.0
2024-09-09 11:35:00,515.95,516.16,515.95,516.14,1226.0,513.1563,513.3652,513.1563,513.3453,1226.0
2024-09-09 11:40:00,516.14,516.36,515.75,516.07,4397.0,513.3453,513.5641,512.9574,513.2757,4397.0
2024-09-09 11:45:00,516.25,516.9,516.21,516.62,8295.0,513.4547,514.1012,513.4149,513.8227,8295.0
2024-09-09 11:50:00,516.61,516.61,516.43,516.45,2103.0,513.8128,513.8128,513.6337,513.6536,2103.0
2024-09-09 11:55:00,516.45,516.52,515.68,515.68,4674.0,513.6536,513.7232,512.8878,512.8878,4674.0
2024-09-09 12:00:00,516.07,516.52,515.94,516.52,2613.0,513.2757,513.7232,513.1464,513.7232,2613.0
2024-09-09 12:05:00,516.33,516.33,516.04,516.19,1543.0,513.5343,513.5343,513.2458,513.395,1543.0
2024-09-09 12:10:00,516.09,516.59,516.09,516.59,1563.0,513.2956,513.7929,513.2956,513.7929,1563.0
2024-09-09 12:15:00,516.53,516.98,516.53,516.98,1360.0,513.7332,514.1807,513.7332,514.1807,1360.0
2024-09-09 12:20:00,516.81,517.03,516.78,517.03,1938.0,514.0117,514.2305,513.9818,514.2305,1938.0
2024-09-09 12:25:00,516.91,517.07,516.91,517.07,2675.0,514.1111,514.2703,514.1111,514.2703,2675.0
2024-09-09 12:30:00,517.07,517.23,517.0,517.15,10317.0,514.2703,514.4294,514.2006,514.3498,10317.0
2024-09-09 12:35:00,517.21,517.59,517.2,517.46,1793.0,514.4095,514.7874,514.3996,514.6581,1793.0
2024-09-09 12:40:00,517.79,518.37,517.79,518.37,633.0,514.9864,515.5632,514.9864,515.5632,633.0
2024-09-09 12:45:00,518.62,519.21,518.62,519.21,500.0,515.8119,516.3987,515.8119,516.3987,500.0
2024-09-09 12:50:00,519.02,519.36,518.97,519.36,1100.0,516.2097,516.5479,516.16,516.5479,1100.0
2024-09-09 12:55:00,519.52,519.59,519.52,519.58,911.0,516.707,516.7766,516.707,516.7667,911.0
2024-09-09 13:00:00,519.56,519.87,519.26,519.56,4191.0,516.7468,517.0551,516.4484,516.7468,4191.0
2024-09-09 13:05:00,519.42,519.5,519.41,519.5,200.0,516.6075,516.6871,516.5976,516.6871,200.0
2024-09-09 13:10:00,519.5,519.5,519.2,519.27,3610.0,516.6871,516.6871,516.3887,516.4583,3610.0
2024-09-09 13:15:00,519.2,519.37,519.2,519.37,200.0,516.3887,516.5578,516.3887,516.5578,200.0
2024-09-09 13:20:00,519.11,519.42,518.98,519.17,3731.0,516.2992,516.6075,516.1699,516.3589,3731.0
2024-09-09 13:25:00,519.16,519.16,518.81,518.81,2845.0,516.3489,516.3489,516.0008,516.0008,2845.0
2024-09-09 13:30:00,518.71,518.71,518.09,518.37,1189.0,515.9014,515.9014,515.2847,515.5632,1189.0
2024-09-09 13:35:00,518.27,518.42,518.2,518.28,1444.0,515.4638,515.613,515.3941,515.4737,1444.0
2024-09-09 13:40:00,518.6,518.86,518.22,518.3,4101.0,515.792,516.0506,515.414,515.4936,4101.0
2024-09-09 13:45:00,518.02,518.2,517.83,518.01,1031.0,515.2151,515.3941,515.0261,515.2052,1031.0
2024-09-09 13:50:00,517.79,517.81,517.22,517.22,2516.0,514.9864,515.0063,514.4194,514.4194,2516.0
2024-09-09 13:55:00,517.36,517.36,516.92,516.92,1074.0,514.5587,514.5587,514.1211,514.1211,1074.0
2024-09-09 14:00:00,516.81,516.93,516.51,516.51,1706.0,514.0117,514.131,513.7133,513.7133,1706.0
2024-09-09 14:05:00,516.5,516.5,516.22,516.22,5562.0,513.7033,513.7033,513.4249,513.4249,5562.0
2024-09-09 14:10:00,516.36,516.36,516.22,516.33,1224.0,513.5641,513.5641,513.4249,513.5343,1224.0
2024-09-09 14:15:00,516.28,516.95,516.28,516.91,1203.0,513.4845,514.1509,513.4845,514.1111,1203.0
2024-09-09 14:20:00,516.89,517.07,516.7,517.07,1806.0,514.0912,514.2703,513.9023,514.2703,1806.0
2024-09-09 14:25:00,517.25,517.26,517.03,517.2,1843.0,514.4493,514.4592,514.2305,514.3996,1843.0
2024-09-09 14:30:00,517.12,517.39,516.97,517.29,1102.0,514.32,514.5885,514.1708,514.4891,1102.0
2024-09-09 14:35:00,517.13,517.22,516.64,516.64,3168.0,514.3299,514.4194,513.8426,513.8426,3168.0
2024-09-09 14:40:00,516.86,517.14,516.86,517.14,2220.0,514.0614,514.3399,514.0614,514.3399,2220.0
2024-09-09 14:45:00,516.93,517.18,516.68,516.69,3062.0,514.131,514.3797,513.8824,513.8923,3062.0
2024-09-09 14:50:00,516.79,516.92,516.77,516.77,1115.0,513.9918,514.1211,513.9719,513.9719,1115.0
2024-09-09 14:55:00,516.76,516.77,516.55,516.66,3375.0,513.9619,513.9719,513.7531,513.8625,3375.0
2024-09-09 15:00:00,516.55,516.62,516.4,516.5,2785.0,513.7531,513.8227,513.6039,513.7033,2785.0
2024-09-09 15:05:00,516.4,516.73,516.4,516.65,1408.0,513.6039,513.9321,513.6039,513.8525,1408.0
2024-09-09 15:10:00,516.64,516.64,516.25,516.49,2583.0,513.8426,513.8426,513.4547,513.6934,2583.0
2024-09-09 15:15:00,516.47,516.63,516.47,516.6,4206.0,513.6735,513.8326,513.6735,513.8028,4206.0
2024-09-09 15:20:00,516.6,516.6,516.02,516.02,3465.0,513.8028,513.8028,513.2259,513.2259,3465.0
2024-09-09 15:25:00,516.11,516.7,516.1,516.64,3183.0,513.3155,513.9023,513.3055,513.8426,3183.0
2024-09-09 15:30:00,516.64,516.83,516.38,516.66,3407.0,513.8426,514.0316,513.584,513.8625,3407.0
2024-09-09 15:35:00,516.65,517.3,516.65,517.08,4171.0,513.8525,514.499,513.8525,514.2802,4171.0
2024-09-09 15:40:00,516.76,517.42,516.76,517.17,4644.0,513.9619,514.6184,513.9619,514.3697,4644.0
2024-09-09 15:45:00,517.17,517.17,516.04,516.05,9939.0,514.3697,514.3697,513.2458,513.2558,9939.0
2024-09-09 15:50:00,516.0,516.36,515.66,516.25,13454.0,513.2061,513.5641,512.8679,513.4547,13454.0
2024-09-09 15:55:00,516.25,516.33,514.9,515.76,33301.0,513.4547,513.5343,512.112,512.9674,33301.0
2024-09-10 09:30:00,517.7,517.7,514.42,516.38,11441.0,514.8968,514.8968,511.6346,513.584,11441.0
2024-09-10 09:35:00,515.96,517.51,515.95,517.51,800.0,513.1663,514.7079,513.1563,514.7079,800.0
2024-09-10 09:40:00,517.73,518.33,517.71,517.98,3187.0,514.9267,515.5234,514.9068,515.1753,3187.0
2024-09-10 09:45:00,518.8,518.8,515.85,515.85,4922.0,515.9909,515.9909,513.0569,513.0569,4922.0
2024-09-10 09:50:00,515.83,517.04,515.83,516.96,4324.0,513.037,514.2404,513.037,514.1609,4324.0
2024-09-10 09:55:00,516.27,516.96,515.65,516.47,13826.0,513.4746,514.1609,512.8579,513.6735,13826.0
2024-09-10 10:00:00,516.47,516.95,514.61,515.74,8908.0,513.6735,514.1509,511.8236,512.9475,8908.0
2024-09-10 10:05:00,515.64,515.89,514.56,515.28,3578.0,512.848,513.0966,511.7739,512.49,3578.0
2024-09-10 10:10:00,514.97,515.21,514.02,514.02,3038.0,512.1816,512.4203,511.2368,511.2368,3038.0
2024-09-10 10:15:00,514.33,514.52,513.97,514.21,1220.0,511.5451,511.7341,511.187,511.4257,1220.0
2024-09-10 10:20:00,514.24,514.94,513.66,514.22,2275.0,511.4556,512.1518,510.8787,511.4357,2275.0
2024-09-10 10:25:00,514.5,515.29,513.9,515.29,2132.0,511.7142,512.4999,511.1174,512.4999,2132.0
2024-09-10 10:30:00,515.68,516.27,515.5,515.66,6218.0,512.8878,513.4746,512.7088,512.8679,6218.0
2024-09-10 10:35:00,515.66,516.6,515.1,516.23,3401.0,512.8679,513.8028,512.3109,513.4348,3401.0
2024-09-10 10:40:00,516.32,516.55,515.46,516.0,7598.0,513.5243,513.7531,512.669,513.2061,7598.0
2024-09-10 10:45:00,515.57,517.24,515.57,516.93,12602.0,512.7784,514.4393,512.7784,514.131,12602.0
2024-09-10 10:50:00,517.2,517.2,516.05,516.05,4123.0,514.3996,514.3996,513.2558,513.2558,4123.0
2024-09-10 10:55:00,516.5,517.7,516.05,517.26,5667.0,513.7033,514.8968,513.2558,514.4592,5667.0
2024-09-10 11:00:00,517.25,517.42,516.84,517.23,2974.0,514.4493,514.6184,514.0415,514.4294,2974.0
2024-09-10 11:05:00,517.23,518.17,517.0,518.17,3367.0,514.4294,515.3643,514.2006,515.3643,3367.0
2024-09-10 11:10:00,518.39,518.48,518.02,518.29,3657.0,515.5831,515.6726,515.2151,515.4837,3657.0
2024-09-10 11:15:00,518.02,518.31,517.66,518.26,4339.0,515.2151,515.5035,514.8571,515.4538,4339.0
2024-09-10 11:20:00,518.29,518.89,518.12,518.6,2915.0,515.4837,516.0804,515.3146,515.792,2915.0
2024-09-10 11:25:00,518.6,519.5,518.6,519.21,3654.0,515.792,516.6871,515.792,516.3987,3654.0
2024-09-10 11:30:00,518.84,519.07,518.08,518.47,2741.0,516.0307,516.2594,515.2748,515.6627,2741.0
2024-09-10 11:35:00,518.55,518.55,517.87,517.88,5068.0,515.7422,515.7422,515.0659,515.0759,5068.0
2024-09-10 11:40:00,518.0,518.31,517.89,517.94,2384.0,515.1952,515.5035,515.0858,515.1355,2384.0
2024-09-10 11:45:00,517.94,517.94,517.47,517.47,2418.0,515.1355,515.1355,514.6681,514.6681,2418.0
2024-09-10 11:50:00,517.39,517.52,516.56,516.65,7377.0,514.5885,514.7178,513.763,513.8525,7377.0
2024-09-10 11:55:00,516.72,516.96,516.5,516.59,12019.0,513.9222,514.1609,513.7033,513.7929,12019.0
2024-09-10 12:00:00,516.49,516.59,514.97,515.35,5281.0,513.6934,513.7929,512.1816,512.5596,5281.0
2024-09-10 12:05:00,515.25,515.25,515.09,515.15,439.0,512.4601,512.4601,512.301,512.3607,439.0
2024-09-10 12:10:00,515.21,515.45,515.07,515.08,1571.0,512.4203,512.659,512.2811,512.291,1571.0
2024-09-10 12:15:00,515.3,515.44,515.3,515.33,500.0,512.5098,512.6491,512.5098,512.5397,500.0
2024-09-10 12:20:00,515.49,515.66,515.21,515.56,1772.0,512.6988,512.8679,512.4203,512.7684,1772.0
2024-09-10 12:25:00,515.75,515.91,515.67,515.91,1885.0,512.9574,513.1165,512.8778,513.1165,1885.0
2024-09-10 12:30:00,515.85,516.26,515.84,516.16,2527.0,513.0569,513.4646,513.0469,513.3652,2527.0
2024-09-10 12:35:00,516.34,516.8,516.2,516.43,2803.0,513.5442,514.0017,513.405,513.6337,2803.0
2024-09-10 12:40:00,516.68,516.83,516.07,516.4,2185.0,513.8824,514.0316,513.2757,513.6039,2185.0
2024-09-10 12:45:00,516.1,516.53,515.87,516.53,758.0,513.3055,513.7332,513.0768,513.7332,758.0
2024-09-10 12:50:00,516.53,517.33,516.53,517.33,1234.0,513.7332,514.5289,513.7332,514.5289,1234.0
2024-09-10 12:55:00,517.14,517.18,516.82,517.18,600.0,514.3399,514.3797,514.0216,514.3797,600.0
2024-09-10 13:00:00,517.17,517.17,516.87,517.03,1576.0,514.3697,514.3697,514.0713,514.2305,1576.0
2024-09-10 13:05:00,517.25,517.42,516.83,517.32,10669.0,514.4493,514.6184,514.0316,514.5189,10669.0
2024-09-10 13:10:00,517.37,517.96,517.36,517.83,3622.0,514.5686,515.1554,514.5587,515.0261,3622.0
2024-09-10 13:15:00,517.83,518.12,517.78,518.12,2220.0,515.0261,515.3146,514.9764,515.3146,2220.0
2024-09-10 13:20:00,518.24,518.24,517.77,518.13,1919.0,515.4339,515.4339,514.9665,515.3245,1919.0
2024-09-10 13:25:00,517.98,518.04,517.53,517.53,2604.0,515.1753,515.235,514.7278,514.7278,2604.0
2024-09-10 13:30:00,518.08,518.08,517.8,518.08,1223.0,515.2748,515.2748,514.9963,515.2748,1223.0
2024-09-10 13:35:00,518.21,518.6,518.21,518.44,4134.0,515.4041,515.792,515.4041,515.6328,4134.0
2024-09-10 13:40:00,518.47,518.48,518.25,518.28,1549.0,515.6627,515.6726,515.4439,515.4737,1549.0
2024-09-10 13:45:00,518.22,518.22,517.88,517.89,1558.0,515.414,515.414,515.0759,515.0858,1558.0
2024-09-10 13:50:00,518.06,518.06,517.64,517.64,1962.0,515.2549,515.2549,514.8372,514.8372,1962.0
2024-09-10 13:55:00,517.62,517.85,517.62,517.76,558.0,514.8173,515.046,514.8173,514.9565,558.0
2024-09-10 14:00:00,518.02,518.44,518.02,518.43,1808.0,515.2151,515.6328,515.2151,515.6229,1808.0
2024-09-10 14:05:00,518.42,518.7,518.25,518.7,4377.0,515.613,515.8914,515.4439,515.8914,4377.0
2024-09-10 14:10:00,518.71,518.72,518.25,518.39,1801.0,515.9014,515.9113,515.4439,515.5831,1801.0
2024-09-10 14:15:00,518.54,518.54,518.54,518.54,100.0,515.7323,515.7323,515.7323,515.7323,100.0
2024-09-10 14:20:00,518.48,518.64,518.25,518.57,2009.0,515.6726,515.8318,515.4439,515.7621,2009.0
2024-09-10 14:25:00,518.17,518.6,518.17,518.5,1907.0,515.3643,515.792,515.3643,515.6925,1907.0
2024-09-10 14:30:00,518.68,518.86,518.63,518.73,1133.0,515.8715,516.0506,515.8218,515.9213,1133.0
2024-09-10 14:35:00,518.85,518.94,518.69,518.69,1049.0,516.0406,516.1301,515.8815,515.8815,1049.0
2024-09-10 14:40:00,519.07,519.1,518.95,519.09,4809.0,516.2594,516.2893,516.1401,516.2793,4809.0
2024-09-10 14:45:00,519.09,519.32,518.97,519.27,4239.0,516.2793,516.5081,516.16,516.4583,4239.0
2024-09-10 14:50:00,519.35,519.56,519.35,519.49,2543.0,516.5379,516.7468,516.5379,516.6772,2543.0
2024-09-10 14:55:00,519.62,519.87,519.36,519.81,2574.0,516.8065,517.0551,516.5479,516.9954,2574.0
2024-09-10 15:00:00,519.87,520.11,519.75,520.11,6843.0,517.0551,517.2938,516.9357,517.2938,6843.0
2024-09-10 15:05:00,520.19,520.19,519.68,519.97,4737.0,517.3734,517.3734,516.8661,517.1546,4737.0
2024-09-10 15:10:00,520.19,520.36,519.91,520.36,2289.0,517.3734,517.5424,517.0949,517.5424,2289.0
2024-09-10 15:15:00,520.4,520.89,520.25,520.89,3467.0,517.5822,518.0696,517.433,518.0696,3467.0
2024-09-10 15:20:00,520.81,520.98,520.6,520.61,26200.0,517.99,518.1591,517.7811,517.7911,26200.0
2024-09-10 15:25:00,520.6,520.62,520.25,520.51,16861.0,517.7811,517.801,517.433,517.6916,16861.0
2024-09-10 15:30:00,520.36,520.83,520.06,520.79,10192.0,517.5424,518.0099,517.2441,517.9701,10192.0
2024-09-10 15:35:00,520.71,520.74,519.49,519.49,6772.0,517.8906,517.9204,516.6772,516.6772,6772.0
2024-09-10 15:40:00,519.75,520.27,519.61,520.26,4602.0,516.9357,517.4529,516.7965,517.443,4602.0
2024-09-10 15:45:00,520.31,520.77,519.97,519.97,5952.0,517.4927,517.9502,517.1546,517.1546,5952.0
2024-09-10 15:50:00,520.22,520.84,520.07,520.53,21769.0,517.4032,518.0198,517.254,517.7115,21769.0
2024-09-10 15:55:00,520.45,520.55,519.3,519.98,61145.0,517.632,517.7314,516.4882,517.1645,61145.0
2024-09-11 09:30:00,516.95,517.71,513.9,514.14,31058.0,514.1509,514.9068,511.1174,511.3561,31058.0
2024-09-11 09:35:00,514.13,514.36,513.22,514.05,20707.0,511.3462,511.5749,510.4411,511.2666,20707.0
2024-09-11 09:40:00,514.28,514.39,512.02,512.77,22325.0,511.4954,511.6048,509.2476,509.9935,22325.0
2024-09-11 09:45:00,512.91,513.23,512.11,513.16,4443.0,510.1328,510.4511,509.3371,510.3814,4443.0
2024-09-11 09:50:00,512.77,512.85,512.11,512.79,15969.0,509.9935,510.0731,509.3371,510.0134,15969.0
2024-09-11 09:55:00,512.7,512.71,512.15,512.27,15595.0,509.9239,509.9339,509.3769,509.4963,15595.0
2024-09-11 10:00:00,512.11,512.24,510.15,510.15,34533.0,509.3371,509.4664,507.3877,507.3877,34533.0
2024-09-11 10:05:00,510.05,510.05,508.06,508.39,27003.0,507.2883,507.2883,505.309,505.6373,27003.0
2024-09-11 10:10:00,508.05,508.12,507.22,507.22,2207.0,505.2991,505.3687,504.4736,504.4736,2207.0
2024-09-11 10:15:00,507.21,507.95,506.75,507.22,5206.0,504.4636,505.1996,504.0061,504.4736,5206.0
2024-09-11 10:20:00,505.68,506.18,505.0,505.0,3726.0,502.9419,503.4392,502.2656,502.2656,3726.0
2024-09-11 10:25:00,504.62,505.33,504.61,505.02,9698.0,501.8877,502.5938,501.8777,502.2855,9698.0
2024-09-11 10:30:00,505.0,505.53,504.5,505.31,20013.0,502.2656,502.7927,501.7683,502.5739,20013.0
2024-09-11 10:35:00,505.71,506.62,505.7,506.62,2801.0,502.9718,503.8768,502.9618,503.8768,2801.0
2024-09-11 10:40:00,506.67,507.52,506.48,507.31,5254.0,503.9266,504.772,503.7376,504.5631,5254.0
2024-09-11 10:45:00,507.32,507.77,506.6,506.6,3271.0,504.5731,505.0206,503.857,503.857,3271.0
2024-09-11 10:50:00,507.07,507.17,506.9,506.9,723.0,504.3244,504.4239,504.1553,504.1553,723.0
2024-09-11 10:55:00,506.57,507.2,506.46,507.2,1333.0,503.8271,504.4537,503.7177,504.4537,1333.0
2024-09-11 11:00:00,507.0,507.0,506.21,506.55,3648.0,504.2548,504.2548,503.4691,503.8072,3648.0
2024-09-11 11:05:00,506.4,507.19,506.36,507.19,3521.0,503.658,504.4438,503.6183,504.4438,3521.0
2024-09-11 11:10:00,507.05,507.14,506.22,507.14,4481.0,504.3045,504.394,503.479,504.394,4481.0
2024-09-11 11:15:00,506.81,506.89,505.75,506.1,2688.0,504.0658,504.1454,503.0116,503.3597,2688.0
2024-09-11 11:20:00,506.1,506.16,504.85,505.39,6566.0,503.3597,503.4193,502.1164,502.6535,6566.0
2024-09-11 11:25:00,505.0,505.87,504.93,505.87,3732.0,502.2656,503.1309,502.196,503.1309,3732.0
2024-09-11 11:30:00,505.87,506.49,505.87,506.32,1600.0,503.1309,503.7475,503.1309,503.5785,1600.0
2024-09-11 11:35:00,506.49,506.85,506.11,506.69,2988.0,503.7475,504.1056,503.3696,503.9465,2988.0
2024-09-11 11:40:00,506.85,507.53,506.69,507.11,10207.0,504.1056,504.7819,503.9465,504.3642,10207.0
2024-09-11 11:45:00,507.11,508.02,506.89,507.54,18393.0,504.3642,505.2693,504.1454,504.7919,18393.0
2024-09-11 11:50:00,507.44,507.49,506.69,506.73,11009.0,504.6924,504.7421,503.9465,503.9862,11009.0
2024-09-11 11:55:00,506.73,506.75,505.42,506.75,10912.0,503.9862,504.0061,502.6833,504.0061,10912.0
2024-09-11 12:00:00,506.77,508.02,506.76,508.02,4531.0,504.026,505.2693,504.0161,505.2693,4531.0
2024-09-11 12:05:00,508.48,509.39,508.48,508.96,8238.0,505.7268,506.6318,505.7268,506.2042,8238.0
2024-09-11 12:10:00,508.96,509.07,507.8,508.37,4614.0,506.2042,506.3136,505.0505,505.6174,4614.0
2024-09-11 12:15:00,508.23,508.26,507.7,508.19,1633.0,505.4781,505.508,504.951,505.4383,1633.0
2024-09-11 12:20:00,508.09,508.76,507.92,508.27,2542.0,505.3389,506.0053,505.1698,505.5179,2542.0
2024-09-11 12:25:00,508.01,508.53,507.94,508.41,1451.0,505.2593,505.7765,505.1897,505.6572,1451.0
2024-09-11 12:30:00,508.86,508.95,508.31,508.57,1422.0,506.1047,506.1942,505.5577,505.8163,1422.0
2024-09-11 12:35:00,508.81,509.14,508.8,509.14,1520.0,506.055,506.3832,506.045,506.3832,1520.0
2024-09-11 12:40:00,508.88,509.62,508.88,509.46,1800.0,506.1246,506.8606,506.1246,506.7015,1800.0
2024-09-11 12:45:00,509.49,510.14,509.48,510.14,3805.0,506.7313,507.3778,506.7214,507.3778,3805.0
2024-09-11 12:50:00,510.35,510.8,510.33,510.78,2943.0,507.5866,508.0342,507.5668,508.0143,2943.0
2024-09-11 12:55:00,510.69,511.51,510.53,511.11,8771.0,507.9248,508.7404,507.7657,508.3425,8771.0
2024-09-11 13:00:00,511.51,511.89,511.32,511.89,4351.0,508.7404,509.1183,508.5514,509.1183,4351.0
2024-09-11 13:05:00,511.86,512.88,511.85,512.62,1425.0,509.0885,510.1029,509.0785,509.8444,1425.0
2024-09-11 13:10:00,513.06,513.22,512.73,513.22,1871.0,510.282,510.4411,509.9538,510.4411,1871.0
2024-09-11 13:15:00,513.26,513.35,512.4,512.4,2794.0,510.4809,510.5704,509.6255,509.6255,2794.0
2024-09-11 13:20:00,512.14,512.14,511.24,511.24,3716.0,509.367,509.367,508.4718,508.4718,3716.0
2024-09-11 13:25:00,511.24,511.96,511.11,511.96,9834.0,508.4718,509.1879,508.3425,509.1879,9834.0
2024-09-11 13:30:00,511.93,512.44,511.82,511.88,1378.0,509.1581,509.6653,509.0487,509.1084,1378.0
2024-09-11 13:35:00,512.04,512.56,511.81,512.56,932.0,509.2675,509.7847,509.0387,509.7847,932.0
2024-09-11 13:40:00,512.44,512.82,512.44,512.73,500.0,509.6653,510.0433,509.6653,509.9538,500.0
2024-09-11 13:45:00,512.73,513.0,512.73,512.97,2057.0,509.9538,510.2223,509.9538,510.1925,2057.0
2024-09-11 13:50:00,513.31,513.31,512.92,512.92,2003.0,510.5306,510.5306,510.1427,510.1427,2003.0
2024-09-11 13:55:00,512.93,513.06,512.91,513.05,1426.0,510.1527,510.282,510.1328,510.272,1426.0
2024-09-11 14:00:00,513.02,513.45,513.02,513.45,1405.0,510.2422,510.6699,510.2422,510.6699,1405.0
2024-09-11 14:05:00,513.15,513.43,513.15,513.43,400.0,510.3715,510.65,510.3715,510.65,400.0
2024-09-11 14:10:00,513.04,513.04,513.01,513.02,310.0,510.2621,510.2621,510.2322,510.2422,310.0
2024-09-11 14:15:00,512.92,513.6,512.92,513.25,3327.0,510.1427,510.819,510.1427,510.4709,3327.0
2024-09-11 14:20:00,513.26,513.61,513.26,513.61,400.0,510.4809,510.829,510.4809,510.829,400.0
2024-09-11 14:25:00,513.88,513.95,513.52,513.52,2192.0,511.0975,511.1672,510.7395,510.7395,2192.0
2024-09-11 14:30:00,513.55,514.33,513.34,514.01,1492.0,510.7693,511.5451,510.5605,511.2268,1492.0
2024-09-11 14:35:00,514.0,514.4,513.65,514.33,2697.0,511.2169,511.6147,510.8688,511.5451,2697.0
2024-09-11 14:40:00,514.94,515.0,514.45,514.45,1825.0,512.1518,512.2115,511.6644,511.6644,1825.0
2024-09-11 14:45:00,514.39,514.79,514.22,514.76,2743.0,511.6048,512.0026,511.4357,511.9728,2743.0
2024-09-11 14:50:00,514.83,514.88,514.55,514.68,3484.0,512.0424,512.0921,511.7639,511.8932,3484.0
2024-09-11 14:55:00,514.4,515.02,514.4,514.75,2114.0,511.6147,512.2314,511.6147,511.9628,2114.0
2024-09-11 15:00:00,514.62,514.96,514.27,514.49,3506.0,511.8335,512.1717,511.4854,511.7042,3506.0
2024-09-11 15:05:00,514.42,514.55,514.04,514.2,1230.0,511.6346,511.7639,511.2567,511.4158,1230.0
2024-09-11 15:10:00,514.06,514.45,514.03,514.14,2122.0,511.2766,511.6644,511.2467,511.3561,2122.0
2024-09-11 15:15:00,514.17,514.63,514.17,514.46,2150.0,511.386,511.8435,511.386,511.6744,2150.0
2024-09-11 15:20:00,514.39,515.07,514.39,514.94,1746.0,511.6048,512.2811,511.6048,512.1518,1746.0
2024-09-11 15:25:00,515.12,515.42,514.99,515.32,3494.0,512.3308,512.6292,512.2015,512.5297,3494.0
2024-09-11 15:30:00,515.33,515.45,514.7,514.96,9621.0,512.5397,512.659,511.9131,512.1717,9621.0
2024-09-11 15:35:00,515.01,515.01,514.28,514.32,6038.0,512.2214,512.2214,511.4954,511.5352,6038.0
2024-09-11 15:40:00,514.28,514.33,513.39,514.07,7531.0,511.4954,511.5451,510.6102,511.2865,7531.0
2024-09-11 15:45:00,513.85,514.44,513.74,514.44,4632.0,511.0677,511.6545,510.9583,511.6545,4632.0
2024-09-11 15:50:00,514.36,514.68,513.72,514.6,28944.0,511.5749,511.8932,510.9384,511.8136,28944.0
2024-09-11 15:55:00,514.69,516.38,514.63,515.78,63461.0,511.9031,513.584,511.8435,512.9872,63461.0
2024-09-12 09:30:00,514.13,515.36,512.59,513.67,22764.0,511.3462,512.5695,509.8145,510.8887,22764.0
2024-09-12 09:35:00,512.9,514.5,512.64,513.58,3986.0,510.1228,511.7142,509.8642,510.7992,3986.0
2024-09-12 09:40:00,513.08,514.03,513.07,513.93,4037.0,510.3019,511.2467,510.2919,511.1473,4037.0
2024-09-12 09:45:00,513.94,514.07,512.91,513.46,3911.0,511.1572,511.2865,510.1328,510.6798,3911.0
2024-09-12 09:50:00,513.36,514.0,512.77,513.04,6704.0,510.5803,511.2169,509.9935,510.2621,6704.0
2024-09-12 09:55:00,513.05,513.91,513.05,513.72,1704.0,510.272,511.1274,510.272,510.9384,1704.0
2024-09-12 10:00:00,513.7,514.45,513.08,514.24,2595.0,510.9185,511.6644,510.3019,511.4556,2595.0
2024-09-12 10:05:00,513.93,514.32,513.93,514.2,1206.0,511.1473,511.5352,511.1473,511.4158,1206.0
2024-09-12 10:10:00,514.38,515.14,514.38,515.01,3431.0,511.5948,512.3507,511.5948,512.2214,3431.0
2024-09-12 10:15:00,515.01,515.49,514.72,515.49,5455.0,512.2214,512.6988,511.933,512.6988,5455.0
2024-09-12 10:20:00,515.2,515.91,515.07,515.38,7670.0,512.4104,513.1165,512.2811,512.5894,7670.0
2024-09-12 10:25:00,515.43,515.52,514.71,514.9,5090.0,512.6391,512.7287,511.923,512.112,5090.0
2024-09-12 10:30:00,514.89,515.45,514.89,515.45,5119.0,512.1021,512.659,512.1021,512.659,5119.0
2024-09-12 10:35:00,514.97,515.18,514.26,514.26,14493.0,512.1816,512.3905,511.4755,511.4755,14493.0
2024-09-12 10:40:00,514.08,514.26,513.97,514.12,3200.0,511.2965,511.4755,511.187,511.3362,3200.0
2024-09-12 10:45:00,513.97,514.72,513.97,514.72,4042.0,511.187,511.933,511.187,511.933,4042.0
2024-09-12 10:50:00,514.72,515.02,514.32,514.38,5355.0,511.933,512.2314,511.5352,511.5948,5355.0
2024-09-12 10:55:00,514.11,514.32,513.14,513.14,1172.0,511.3263,511.5352,510.3615,510.3615,1172.0
2024-09-12 11:00:00,513.14,514.36,512.84,514.36,1450.0,510.3615,511.5749,510.0632,511.5749,1450.0
2024-09-12 11:05:00,514.11,515.03,514.11,514.78,6356.0,511.3263,512.2413,511.3263,511.9927,6356.0
2024-09-12 11:10:00,514.75,514.75,514.32,514.73,2269.0,511.9628,511.9628,511.5352,511.9429,2269.0
2024-09-12 11:15:00,514.86,514.86,514.21,514.41,2613.0,512.0722,512.0722,511.4257,511.6247,2613.0
2024-09-12 11:20:00,514.25,514.48,513.98,514.07,3643.0,511.4655,511.6943,511.197,511.2865,3643.0
2024-09-12 11:25:00,513.83,513.98,513.54,513.79,911.0,511.0478,511.197,510.7594,511.008,911.0
2024-09-12 11:30:00,513.65,513.82,513.52,513.7,1250.0,510.8688,511.0379,510.7395,510.9185,1250.0
2024-09-12 11:35:00,513.5,514.17,513.5,513.92,2756.0,510.7196,511.386,510.7196,511.1373,2756.0
2024-09-12 11:40:00,514.1,514.28,513.69,513.71,2455.0,511.3163,511.4954,510.9086,510.9285,2455.0
2024-09-12 11:45:00,513.77,513.96,513.67,513.96,1130.0,510.9881,511.1771,510.8887,511.1771,1130.0
2024-09-12 11:50:00,513.96,513.96,513.05,513.05,3188.0,511.1771,511.1771,510.272,510.272,3188.0
2024-09-12 11:55:00,513.23,513.42,513.13,513.36,2859.0,510.4511,510.64,510.3516,510.5803,2859.0
2024-09-12 12:00:00,513.16,513.66,513.16,513.61,1641.0,510.3814,510.8787,510.3814,510.829,1641.0
2024-09-12 12:05:00,513.6,513.6,513.05,513.05,1950.0,510.819,510.819,510.272,510.272,1950.0
2024-09-12 12:10:00,513.36,513.36,512.91,513.17,2614.0,510.5803,510.5803,510.1328,510.3914,2614.0
2024-09-12 12:15:00,513.2,513.5,512.92,513.5,3206.0,510.4212,510.7196,510.1427,510.7196,3206.0
2024-09-12 12:20:00,513.8,513.8,513.63,513.8,1281.0,511.018,511.018,510.8489,511.018,1281.0
2024-09-12 12:25:00,513.74,513.99,513.6,513.75,1797.0,510.9583,511.2069,510.819,510.9682,1797.0
2024-09-12 12:30:00,513.53,514.22,513.53,514.22,822.0,510.7494,511.4357,510.7494,511.4357,822.0
2024-09-12 12:35:00,514.18,514.65,514.18,514.62,1596.0,511.3959,511.8634,511.3959,511.8335,1596.0
2024-09-12 12:40:00,514.62,515.31,514.52,515.13,1102.0,511.8335,512.5198,511.7341,512.3408,1102.0
2024-09-12 12:45:00,515.07,515.07,514.58,514.58,1600.0,512.2811,512.2811,511.7937,511.7937,1600.0
2024-09-12 12:50:00,515.22,515.64,514.79,515.37,3639.0,512.4303,512.848,512.0026,512.5795,3639.0
2024-09-12 12:55:00,515.71,516.08,515.71,515.97,700.0,512.9176,513.2856,512.9176,513.1762,700.0
2024-09-12 13:00:00,516.12,516.3,516.12,516.3,2600.0,513.3254,513.5044,513.3254,513.5044,2600.0
2024-09-12 13:05:00,516.32,516.57,516.27,516.52,1123.0,513.5243,513.773,513.4746,513.7232,1123.0
2024-09-12 13:10:00,516.52,516.64,516.46,516.55,1742.0,513.7232,513.8426,513.6636,513.7531,1742.0
2024-09-12 13:15:00,516.55,516.55,516.54,516.54,1117.0,513.7531,513.7531,513.7431,513.7431,1117.0
2024-09-12 13:20:00,516.55,516.82,516.39,516.82,3099.0,513.7531,514.0216,513.5939,514.0216,3099.0
2024-09-12 13:25:00,516.87,516.88,516.8,516.8,1162.0,514.0713,514.0813,514.0017,514.0017,1162.0
2024-09-12 13:30:00,516.76,517.25,516.76,517.25,300.0,513.9619,514.4493,513.9619,514.4493,300.0
2024-09-12 13:35:00,517.33,517.38,517.25,517.38,590.0,514.5289,514.5786,514.4493,514.5786,590.0
2024-09-12 13:40:00,517.53,517.89,517.53,517.85,2251.0,514.7278,515.0858,514.7278,515.046,2251.0
2024-09-12 13:45:00,517.85,517.85,517.73,517.85,600.0,515.046,515.046,514.9267,515.046,600.0
2024-09-12 13:50:00,517.92,518.31,517.92,518.31,1366.0,515.1157,515.5035,515.1157,515.5035,1366.0
2024-09-12 13:55:00,518.25,518.58,518.25,518.39,6007.0,515.4439,515.7721,515.4439,515.5831,6007.0
2024-09-12 14:00:00,518.4,518.48,518.4,518.47,1500.0,515.5931,515.6726,515.5931,515.6627,1500.0
2024-09-12 14:05:00,518.48,518.51,518.37,518.51,4681.0,515.6726,515.7025,515.5632,515.7025,4681.0
2024-09-12 14:10:00,518.51,519.0,518.51,518.92,3210.0,515.7025,516.1898,515.7025,516.1102,3210.0
2024-09-12 14:15:00,518.91,518.97,518.75,518.75,2232.0,516.1003,516.16,515.9412,515.9412,2232.0
2024-09-12 14:20:00,518.54,518.98,518.53,518.88,2428.0,515.7323,516.1699,515.7224,516.0705,2428.0
2024-09-12 14:25:00,519.22,519.31,519.04,519.25,2409.0,516.4086,516.4981,516.2296,516.4385,2409.0
2024-09-12 14:30:00,519.24,519.38,519.24,519.38,997.0,516.4285,516.5678,516.4285,516.5678,997.0
2024-09-12 14:35:00,519.5,519.74,519.45,519.68,2283.0,516.6871,516.9258,516.6374,516.8661,2283.0
2024-09-12 14:40:00,519.5,519.7,519.24,519.25,3280.0,516.6871,516.886,516.4285,516.4385,3280.0
2024-09-12 14:45:00,519.25,519.6,519.25,519.3,2775.0,516.4385,516.7866,516.4385,516.4882,2775.0
2024-09-12 14:50:00,519.25,519.25,517.57,518.18,18859.0,516.4385,516.4385,514.7676,515.3743,18859.0
2024-09-12 14:55:00,518.32,519.02,518.29,518.56,6404.0,515.5135,516.2097,515.4837,515.7522,6404.0
2024-09-12 15:00:00,518.82,518.82,518.38,518.46,7819.0,516.0108,516.0108,515.5732,515.6527,7819.0
2024-09-12 15:05:00,518.72,518.9,518.62,518.9,660.0,515.9113,516.0904,515.8119,516.0904,660.0
2024-09-12 15:10:00,518.9,519.18,518.9,519.13,2000.0,516.0904,516.3688,516.0904,516.3191,2000.0
2024-09-12 15:15:00,519.13,519.45,519.13,519.39,1000.0,516.3191,516.6374,516.3191,516.5777,1000.0
2024-09-12 15:20:00,519.39,519.39,519.27,519.32,1907.0,516.5777,516.5777,516.4583,516.5081,1907.0
2024-09-12 15:25:00,519.39,519.62,519.39,519.58,2350.0,516.5777,516.8065,516.5777,516.7667,2350.0
2024-09-12 15:30:00,519.57,520.14,519.51,520.02,5059.0,516.7567,517.3236,516.697,517.2043,5059.0
2024-09-12 15:35:00,520.25,520.53,520.25,520.49,4784.0,517.433,517.7115,517.433,517.6717,4784.0
2024-09-12 15:40:00,520.49,520.89,520.41,520.89,4308.0,517.6717,518.0696,517.5922,518.0696,4308.0
2024-09-12 15:45:00,520.85,521.01,519.67,519.67,11026.0,518.0298,518.1889,516.8562,516.8562,11026.0
2024-09-12 15:50:00,519.27,520.01,519.18,519.98,21750.0,516.4583,517.1943,516.3688,517.1645,21750.0
2024-09-12 15:55:00,519.74,520.28,519.41,520.13,42731.0,516.9258,517.4629,516.5976,517.3137,42731.0
2024-09-13 09:30:00,522.0,524.14,521.45,523.33,21092.0,519.1736,521.302,518.6265,520.4964,21092.0
2024-09-13 09:35:00,523.32,523.64,521.01,521.42,4469.0,520.4864,520.8047,518.1889,518.5967,4469.0
2024-09-13 09:40:00,521.36,521.78,520.35,520.79,5486.0,518.537,518.9548,517.5325,517.9701,5486.0
2024-09-13 09:45:00,521.37,521.41,519.79,520.9,2628.0,518.547,518.5868,516.9755,518.0795,2628.0
2024-09-13 09:50:00,520.17,520.96,519.85,520.61,4720.0,517.3535,518.1392,517.0352,517.7911,4720.0
2024-09-13 09:55:00,520.2,520.77,519.97,520.4,11578.0,517.3833,517.9502,517.1546,517.5822,11578.0
2024-09-13 10:00:00,520.58,520.68,519.03,520.19,15102.0,517.7613,517.8607,516.2196,517.3734,15102.0
2024-09-13 10:05:00,519.83,520.13,518.37,519.0,3669.0,517.0153,517.3137,515.5632,516.1898,3669.0
2024-09-13 10:10:00,518.85,519.36,518.43,519.0,2757.0,516.0406,516.5479,515.6229,516.1898,2757.0
2024-09-13 10:15:00,518.86,519.55,518.49,519.55,3650.0,516.0506,516.7368,515.6826,516.7368,3650.0
2024-09-13 10:20:00,519.73,519.73,518.95,519.43,2662.0,516.9159,516.9159,516.1401,516.6175,2662.0
2024-09-13 10:25:00,519.51,519.74,519.06,519.52,8027.0,516.697,516.9258,516.2495,516.707,8027.0
2024-09-13 10:30:00,519.04,520.04,519.01,519.81,4778.0,516.2296,517.2242,516.1998,516.9954,4778.0
2024-09-13 10:35:00,519.52,520.6,519.25,520.51,3102.0,516.707,517.7811,516.4385,517.6916,3102.0
2024-09-13 10:40:00,520.75,520.91,520.24,520.24,4350.0,517.9303,518.0895,517.4231,517.4231,4350.0
2024-09-13 10:45:00,520.36,520.36,519.63,520.26,3704.0,517.5424,517.5424,516.8164,517.443,3704.0
2024-09-13 10:50:00,519.68,520.23,518.32,519.15,9422.0,516.8661,517.4132,515.5135,516.339,9422.0
2024-09-13 10:55:00,519.15,519.62,518.78,519.15,6821.0,516.339,516.8065,515.971,516.339,6821.0
2024-09-13 11:00:00,519.27,520.18,519.13,519.71,6942.0,516.4583,517.3634,516.3191,516.896,6942.0
2024-09-13 11:05:00,520.17,520.32,519.75,519.94,2986.0,517.3535,517.5027,516.9357,517.1247,2986.0
2024-09-13 11:10:00,519.8,519.95,519.52,519.68,5967.0,516.9855,517.1347,516.707,516.8661,5967.0
2024-09-13 11:15:00,519.68,519.69,519.42,519.58,2559.0,516.8661,516.8761,516.6075,516.7667,2559.0
2024-09-13 11:20:00,519.66,520.06,519.66,520.06,4093.0,516.8462,517.2441,516.8462,517.2441,4093.0
2024-09-13 11:25:00,520.17,520.24,519.44,519.44,3472.0,517.3535,517.4231,516.6274,516.6274,3472.0
2024-09-13 11:30:00,519.48,520.0,519.45,520.0,5128.0,516.6672,517.1844,516.6374,517.1844,5128.0
2024-09-13 11:35:00,520.05,520.21,519.88,519.9,1729.0,517.2341,517.3933,517.065,517.0849,1729.0
2024-09-13 11:40:00,520.34,520.78,520.03,520.64,9690.0,517.5226,517.9602,517.2142,517.8209,9690.0
2024-09-13 11:45:00,520.65,520.94,520.31,520.75,10150.0,517.8309,518.1193,517.4927,517.9303,10150.0
2024-09-13 11:50:00,520.75,520.75,519.89,519.93,3065.0,517.9303,517.9303,517.075,517.1148,3065.0
2024-09-13 11:55:00,519.93,520.31,519.57,519.96,1685.0,517.1148,517.4927,516.7567,517.1446,1685.0
2024-09-13 12:00:00,520.25,520.61,520.17,520.18,4984.0,517.433,517.7911,517.3535,517.3634,4984.0
2024-09-13 12:05:00,519.96,520.22,519.74,520.21,4339.0,517.1446,517.4032,516.9258,517.3933,4339.0
2024-09-13 12:10:00,520.0,520.05,519.72,519.76,5400.0,517.1844,517.2341,516.9059,516.9457,5400.0
2024-09-13 12:15:00,519.61,519.93,519.56,519.75,1597.0,516.7965,517.1148,516.7468,516.9357,1597.0
2024-09-13 12:20:00,519.56,519.78,519.16,519.4,3928.0,516.7468,516.9656,516.3489,516.5876,3928.0
2024-09-13 12:25:00,519.21,519.45,518.92,519.04,3121.0,516.3987,516.6374,516.1102,516.2296,3121.0
2024-09-13 12:30:00,519.01,519.01,518.54,518.72,4377.0,516.1998,516.1998,515.7323,515.9113,4377.0
2024-09-13 12:35:00,518.45,518.68,518.42,518.42,2182.0,515.6428,515.8715,515.613,515.613,2182.0
2024-09-13 12:40:00,518.82,518.84,518.4,518.53,3619.0,516.0108,516.0307,515.5931,515.7224,3619.0
2024-09-13 12:45:00,518.42,518.78,518.4,518.67,29173.0,515.613,515.971,515.5931,515.8616,29173.0
2024-09-13 12:50:00,518.41,518.91,518.41,518.65,6212.0,515.603,516.1003,515.603,515.8417,6212.0
2024-09-13 12:55:00,518.68,518.68,518.4,518.63,1106.0,515.8715,515.8715,515.5931,515.8218,1106.0
2024-09-13 13:00:00,518.32,518.39,518.07,518.15,3089.0,515.5135,515.5831,515.2648,515.3444,3089.0
2024-09-13 13:05:00,518.42,518.42,518.15,518.3,2156.0,515.613,515.613,515.3444,515.4936,2156.0
2024-09-13 13:10:00,518.3,518.46,518.15,518.4,2874.0,515.4936,515.6527,515.3444,515.5931,2874.0
2024-09-13 13:15:00,518.41,519.53,518.21,519.53,19164.0,515.603,516.7169,515.4041,516.7169,19164.0
2024-09-13 13:20:00,519.1,519.1,518.63,518.79,6268.0,516.2893,516.2893,515.8218,515.9809,6268.0
2024-09-13 13:25:00,518.78,520.33,518.78,520.23,6883.0,515.971,517.5126,515.971,517.4132,6883.0
2024-09-13 13:30:00,520.35,520.35,519.78,519.78,4526.0,517.5325,517.5325,516.9656,516.9656,4526.0
2024-09-13 13:35:00,519.8,520.25,519.7,520.03,2344.0,516.9855,517.433,516.886,517.2142,2344.0
2024-09-13 13:40:00,520.09,520.09,519.82,520.09,2472.0,517.2739,517.2739,517.0054,517.2739,2472.0
2024-09-13 13:45:00,520.09,520.09,519.54,519.77,3515.0,517.2739,517.2739,516.7269,516.9556,3515.0
2024-09-13 13:50:00,519.69,519.8,519.6,519.62,1658.0,516.8761,516.9855,516.7866,516.8065,1658.0
2024-09-13 13:55:00,519.78,520.06,519.77,519.77,3703.0,516.9656,517.2441,516.9556,516.9556,3703.0
2024-09-13 14:00:00,519.79,519.79,518.98,519.76,5720.0,516.9755,516.9755,516.1699,516.9457,5720.0
2024-09-13 14:05:00,519.51,520.28,519.51,520.28,2508.0,516.697,517.4629,516.697,517.4629,2508.0
2024-09-13 14:10:00,520.18,520.33,520.0,520.14,2211.0,517.3634,517.5126,517.1844,517.3236,2211.0
2024-09-13 14:15:00,520.06,520.33,520.06,520.2,1392.0,517.2441,517.5126,517.2441,517.3833,1392.0
2024-09-13 14:20:00,520.19,520.2,519.81,519.81,8990.0,517.3734,517.3833,516.9954,516.9954,8990.0
2024-09-13 14:25:00,519.7,519.78,519.29,519.35,3295.0,516.886,516.9656,516.4782,516.5379,3295.0
2024-09-13 14:30:00,519.26,519.57,519.13,519.55,2011.0,516.4484,516.7567,516.3191,516.7368,2011.0
2024-09-13 14:35:00,519.38,519.63,519.23,519.31,5752.0,516.5678,516.8164,516.4186,516.4981,5752.0
2024-09-13 14:40:00,519.3,519.45,519.07,519.07,2940.0,516.4882,516.6374,516.2594,516.2594,2940.0
2024-09-13 14:45:00,519.03,519.27,518.63,518.97,3255.0,516.2196,516.4583,515.8218,516.16,3255.0
2024-09-13 14:50:00,518.86,519.23,518.73,519.02,1883.0,516.0506,516.4186,515.9213,516.2097,1883.0
2024-09-13 14:55:00,518.99,519.32,518.79,519.14,2050.0,516.1799,516.5081,515.9809,516.3291,2050.0
2024-09-13 15:00:00,519.12,519.13,518.47,518.64,3896.0,516.3092,516.3191,515.6627,515.8318,3896.0
2024-09-13 15:05:00,518.82,519.16,518.61,518.87,3055.0,516.0108,516.3489,515.8019,516.0605,3055.0
2024-09-13 15:10:00,518.83,519.04,518.6,518.8,2122.0,516.0207,516.2296,515.792,515.9909,2122.0
2024-09-13 15:15:00,518.68,519.36,518.62,519.11,4724.0,515.8715,516.5479,515.8119,516.2992,4724.0
2024-09-13 15:20:00,519.01,519.05,518.65,518.98,6557.0,516.1998,516.2395,515.8417,516.1699,6557.0
2024-09-13 15:25:00,518.91,519.03,518.64,518.65,2183.0,516.1003,516.2196,515.8318,515.8417,2183.0
2024-09-13 15:30:00,518.87,519.11,518.67,518.89,4859.0,516.0605,516.2992,515.8616,516.0804,4859.0
2024-09-13 15:35:00,519.05,519.05,518.39,518.58,11464.0,516.2395,516.2395,515.5831,515.7721,11464.0
2024-09-13 15:40:00,518.58,518.72,518.37,518.68,12855.0,515.7721,515.9113,515.5632,515.8715,12855.0
2024-09-13 15:45:00,518.68,519.29,518.29,519.28,31632.0,515.8715,516.4782,515.4837,516.4683,31632.0
2024-09-13 15:50:00,519.31,520.14,519.12,519.8,26751.0,516.4981,517.3236,516.3092,516.9855,26751.0
2024-09-13 15:55:00,519.8,520.42,518.77,520.01,85996.0,516.9855,517.6021,515.9611,517.1943,85996.0
2024-09-16 09:30:00,521.86,523.66,521.86,522.6,16312.0,519.0343,520.8246,519.0343,519.7703,16312.0
2024-09-16 09:35:00,522.6,522.6,521.43,521.76,4900.0,519.7703,519.7703,518.6067,518.9349,4900.0
2024-09-16 09:40:00,521.39,521.47,520.62,520.85,4648.0,518.5669,518.6464,517.801,518.0298,4648.0
2024-09-16 09:45:00,521.19,523.27,520.92,523.11,6792.0,518.368,520.4367,518.0994,520.2776,6792.0
2024-09-16 09:50:00,523.89,524.95,523.35,524.53,10538.0,521.0533,522.1076,520.5163,521.6899,10538.0
2024-09-16 09:55:00,524.53,524.72,523.77,524.13,21314.0,521.6899,521.8788,520.934,521.292,21314.0
2024-09-16 10:00:00,524.13,524.13,523.19,523.57,7049.0,521.292,521.292,520.3571,520.7351,7049.0
2024-09-16 10:05:00,523.56,523.57,523.41,523.41,1073.0,520.7251,520.7351,520.5759,520.5759,1073.0
2024-09-16 10:10:00,523.56,524.25,523.13,523.96,2325.0,520.7251,521.4114,520.2974,521.123,2325.0
2024-09-16 10:15:00,524.19,524.65,524.15,524.44,3757.0,521.3517,521.8092,521.3119,521.6004,3757.0
2024-09-16 10:20:00,524.49,525.38,524.24,524.46,20313.0,521.6501,522.5353,521.4014,521.6202,20313.0
2024-09-16 10:25:00,524.25,524.46,523.75,524.01,2100.0,521.4114,521.6202,520.9141,521.1727,2100.0
2024-09-16 10:30:00,524.08,524.42,524.0,524.42,4000.0,521.2423,521.5805,521.1627,521.5805,4000.0
2024-09-16 10:35:00,524.77,525.41,524.77,525.37,2293.0,521.9286,522.5651,521.9286,522.5253,2293.0
2024-09-16 10:40:00,525.33,525.33,524.71,525.24,1671.0,522.4855,522.4855,521.8689,522.396,1671.0
2024-09-16 10:45:00,524.97,525.45,524.9,525.45,3456.0,522.1275,522.6049,522.0579,522.6049,3456.0
2024-09-16 10:50:00,525.33,525.33,524.19,524.57,2001.0,522.4855,522.4855,521.3517,521.7297,2001.0
2024-09-16 10:55:00,524.06,524.66,524.06,524.65,1752.0,521.2224,521.8192,521.2224,521.8092,1752.0
2024-09-16 11:00:00,524.69,524.7,524.58,524.62,1206.0,521.849,521.8589,521.7396,521.7794,1206.0
2024-09-16 11:05:00,524.61,525.3,524.59,525.3,1805.0,521.7694,522.4557,521.7495,522.4557,1805.0
2024-09-16 11:10:00,525.36,525.5,524.94,525.39,12638.0,522.5154,522.6546,522.0976,522.5452,12638.0
2024-09-16 11:15:00,525.16,525.39,525.01,525.34,4474.0,522.3165,522.5452,522.1673,522.4955,4474.0
2024-09-16 11:20:00,525.34,525.43,524.98,525.02,2923.0,522.4955,522.585,522.1374,522.1772,2923.0
2024-09-16 11:25:00,525.26,525.26,524.55,524.88,4038.0,522.4159,522.4159,521.7098,522.038,4038.0
2024-09-16 11:30:00,524.85,525.48,524.81,525.15,2688.0,522.0081,522.6347,521.9684,522.3065,2688.0
2024-09-16 11:35:00,525.38,525.59,524.9,525.33,3326.0,522.5353,522.7441,522.0579,522.4855,3326.0
2024-09-16 11:40:00,525.32,525.4,525.06,525.34,1888.0,522.4756,522.5552,522.217,522.4955,1888.0
2024-09-16 11:45:00,525.14,525.83,525.13,525.79,2377.0,522.2966,522.9828,522.2866,522.943,2377.0
2024-09-16 11:50:00,525.96,526.22,525.89,526.22,1100.0,523.1121,523.3707,523.0425,523.3707,1100.0
2024-09-16 11:55:00,526.23,526.55,526.2,526.51,1100.0,523.3807,523.6989,523.3508,523.6591,1100.0
2024-09-16 12:00:00,526.29,526.31,525.66,525.66,7341.0,523.4403,523.4602,522.8137,522.8137,7341.0
2024-09-16 12:05:00,525.83,525.83,525.63,525.76,1017.0,522.9828,522.9828,522.7839,522.9132,1017.0
2024-09-16 12:10:00,525.74,525.78,525.3,525.3,3749.0,522.8933,522.9331,522.4557,522.4557,3749.0
2024-09-16 12:15:00,525.39,525.7,525.39,525.5,600.0,522.5452,522.8535,522.5452,522.6546,600.0
2024-09-16 12:20:00,525.75,525.95,525.51,525.95,2766.0,522.9033,523.1022,522.6646,523.1022,2766.0
2024-09-16 12:25:00,525.82,526.69,525.82,526.56,710.0,522.9729,523.8382,522.9729,523.7089,710.0
2024-09-16 12:30:00,526.5,526.79,526.29,526.29,4265.0,523.6492,523.9376,523.4403,523.4403,4265.0
2024-09-16 12:35:00,526.76,526.77,525.91,525.91,4468.0,523.9078,523.9177,523.0624,523.0624,4468.0
2024-09-16 12:40:00,526.4,526.4,526.25,526.25,513.0,523.5497,523.5497,523.4006,523.4006,513.0
2024-09-16 12:45:00,526.21,526.5,526.12,526.33,4543.0,523.3608,523.6492,523.2713,523.4801,4543.0
2024-09-16 12:50:00,526.4,526.4,525.88,525.88,2996.0,523.5497,523.5497,523.0326,523.0326,2996.0
2024-09-16 12:55:00,525.46,526.12,525.46,526.12,1412.0,522.6148,523.2713,522.6148,523.2713,1412.0
2024-09-16 13:00:00,526.04,526.17,526.01,526.02,2101.0,523.1917,523.321,523.1619,523.1718,2101.0
2024-09-16 13:05:00,526.02,526.02,525.65,525.82,4696.0,523.1718,523.1718,522.8038,522.9729,4696.0
2024-09-16 13:10:00,525.74,525.8,525.74,525.8,1100.0,522.8933,522.953,522.8933,522.953,1100.0
2024-09-16 13:15:00,525.99,526.32,525.99,526.23,3130.0,523.142,523.4702,523.142,523.3807,3130.0
2024-09-16 13:20:00,526.26,526.48,526.26,526.48,2010.0,523.4105,523.6293,523.4105,523.6293,2010.0
2024-09-16 13:25:00,526.32,526.52,525.99,525.99,4311.0,523.4702,523.6691,523.142,523.142,4311.0
2024-09-16 13:30:00,526.37,526.45,526.37,526.4,1967.0,523.5199,523.5995,523.5199,523.5497,1967.0
2024-09-16 13:35:00,526.41,527.03,526.33,527.03,2961.0,523.5597,524.1763,523.4801,524.1763,2961.0
2024-09-16 13:40:00,527.15,527.37,527.03,527.29,1272.0,524.2957,524.5145,524.1763,524.4349,1272.0
2024-09-16 13:45:00,527.15,527.15,526.8,526.9,4103.0,524.2957,524.2957,523.9476,524.047,4103.0
2024-09-16 13:50:00,527.01,527.12,527.0,527.12,1405.0,524.1564,524.2658,524.1465,524.2658,1405.0
2024-09-16 13:55:00,527.12,527.32,526.95,527.32,1107.0,524.2658,524.4648,524.0968,524.4648,1107.0
2024-09-16 14:00:00,527.34,527.39,527.11,527.2,5647.0,524.4847,524.5344,524.2559,524.3454,5647.0
2024-09-16 14:05:00,526.95,527.23,526.91,527.02,2486.0,524.0968,524.3752,524.057,524.1664,2486.0
2024-09-16 14:10:00,527.01,527.45,526.98,527.45,1500.0,524.1564,524.5941,524.1266,524.5941,1500.0
2024-09-16 14:15:00,527.45,527.65,527.18,527.62,1880.0,524.5941,524.793,524.3255,524.7631,1880.0
2024-09-16 14:20:00,527.62,527.66,527.39,527.47,4621.0,524.7631,524.8029,524.5344,524.6139,4621.0
2024-09-16 14:25:00,527.44,527.5,527.38,527.45,3894.0,524.5841,524.6438,524.5244,524.5941,3894.0
2024-09-16 14:30:00,527.5,527.65,527.45,527.5,10466.0,524.6438,524.793,524.5941,524.6438,10466.0
2024-09-16 14:35:00,527.5,527.58,527.25,527.44,1667.0,524.6438,524.7234,524.3951,524.5841,1667.0
2024-09-16 14:40:00,527.37,527.5,527.04,527.3,4750.0,524.5145,524.6438,524.1863,524.4449,4750.0
2024-09-16 14:45:00,527.29,527.66,527.04,527.54,2824.0,524.4349,524.8029,524.1863,524.6836,2824.0
2024-09-16 14:50:00,527.37,527.5,527.25,527.26,2080.0,524.5145,524.6438,524.3951,524.4051,2080.0
2024-09-16 14:55:00,527.29,527.54,527.29,527.41,3409.0,524.4349,524.6836,524.4349,524.5543,3409.0
2024-09-16 15:00:00,527.41,527.44,527.23,527.23,1928.0,524.5543,524.5841,524.3752,524.3752,1928.0
2024-09-16 15:05:00,527.29,527.42,527.21,527.42,1016.0,524.4349,524.5642,524.3554,524.5642,1016.0
2024-09-16 15:10:00,527.26,527.27,526.89,526.89,2592.0,524.4051,524.415,524.0371,524.0371,2592.0
2024-09-16 15:15:00,526.98,527.32,526.7,526.83,9263.0,524.1266,524.4648,523.8481,523.9774,9263.0
2024-09-16 15:20:00,526.68,526.87,526.54,526.87,979.0,523.8282,524.0172,523.689,524.0172,979.0
2024-09-16 15:25:00,526.87,527.21,526.86,527.0,2488.0,524.0172,524.3554,524.0073,524.1465,2488.0
2024-09-16 15:30:00,527.21,527.5,527.12,527.23,7859.0,524.3554,524.6438,524.2658,524.3752,7859.0
2024-09-16 15:35:00,527.32,527.45,527.13,527.31,3244.0,524.4648,524.5941,524.2758,524.4548,3244.0
2024-09-16 15:40:00,527.22,527.53,527.17,527.47,3240.0,524.3653,524.6736,524.3156,524.6139,3240.0
2024-09-16 15:45:00,527.47,527.64,527.24,527.6,13991.0,524.6139,524.783,524.3852,524.7432,13991.0
2024-09-16 15:50:00,527.62,527.98,527.51,527.98,7987.0,524.7631,525.1212,524.6537,525.1212,7987.0
2024-09-16 15:55:00,527.87,528.02,527.17,527.52,53058.0,525.0118,525.161,524.3156,524.6637,53058.0
2024-09-17 09:30:00,525.1,525.83,523.38,525.34,24140.0,522.2568,522.9828,520.5461,522.4955,24140.0
2024-09-17 09:35:00,524.67,525.36,520.57,522.46,12257.0,521.8291,522.5154,517.7513,519.6311,12257.0
2024-09-17 09:40:00,522.11,522.78,521.66,522.37,11990.0,519.283,519.9493,518.8354,519.5416,11990.0
2024-09-17 09:45:00,522.46,523.06,520.99,521.56,5268.0,519.6311,520.2278,518.169,518.7359,5268.0
2024-09-17 09:50:00,521.51,521.72,521.04,521.07,5901.0,518.6862,518.8951,518.2188,518.2486,5901.0
2024-09-17 09:55:00,520.95,521.21,520.36,520.37,4612.0,518.1293,518.3878,517.5424,517.5524,4612.0
2024-09-17 10:00:00,520.37,521.85,520.01,521.85,10041.0,517.5524,519.0244,517.1943,519.0244,10041.0
2024-09-17 10:05:00,521.4,522.3,521.34,521.85,3414.0,518.5768,519.4719,518.5171,519.0244,3414.0
2024-09-17 10:10:00,522.1,522.42,521.78,522.16,4197.0,519.273,519.5913,518.9548,519.3327,4197.0
2024-09-17 10:15:00,521.95,522.79,521.94,522.79,3529.0,519.1238,519.9593,519.1139,519.9593,3529.0
2024-09-17 10:20:00,522.72,523.12,522.18,522.49,5512.0,519.8897,520.2875,519.3526,519.6609,5512.0
2024-09-17 10:25:00,522.3,522.3,521.23,521.85,6795.0,519.4719,519.4719,518.4077,519.0244,6795.0
2024-09-17 10:30:00,522.02,522.1,521.01,521.01,10357.0,519.1935,519.273,518.1889,518.1889,10357.0
2024-09-17 10:35:00,521.15,521.23,520.1,520.35,31824.0,518.3282,518.4077,517.2839,517.5325,31824.0
2024-09-17 10:40:00,520.36,520.86,520.36,520.52,9762.0,517.5424,518.0397,517.5424,517.7016,9762.0
2024-09-17 10:45:00,520.53,521.37,520.5,521.37,6457.0,517.7115,518.547,517.6817,518.547,6457.0
2024-09-17 10:50:00,521.37,521.37,520.72,520.72,2218.0,518.547,518.547,517.9005,517.9005,2218.0
2024-09-17 10:55:00,520.68,520.69,520.37,520.48,19524.0,517.8607,517.8707,517.5524,517.6618,19524.0
2024-09-17 11:00:00,520.62,521.85,520.49,521.19,9765.0,517.801,519.0244,517.6717,518.368,9765.0
2024-09-17 11:05:00,521.19,521.62,520.86,521.29,3565.0,518.368,518.7956,518.0397,518.4674,3565.0
2024-09-17 11:10:00,521.3,521.42,521.11,521.23,2050.0,518.4774,518.5967,518.2884,518.4077,2050.0
2024-09-17 11:15:00,521.12,521.73,520.99,521.45,4203.0,518.2983,518.905,518.169,518.6265,4203.0
2024-09-17 11:20:00,521.21,521.38,520.81,521.34,10602.0,518.3878,518.5569,517.99,518.5171,10602.0
2024-09-17 11:25:00,521.37,521.63,521.09,521.52,2012.0,518.547,518.8056,518.2685,518.6962,2012.0
2024-09-17 11:30:00,521.51,521.92,521.51,521.6,21219.0,518.6862,519.094,518.6862,518.7757,21219.0
2024-09-17 11:35:00,521.44,521.55,520.74,521.16,5518.0,518.6166,518.726,517.9204,518.3381,5518.0
2024-09-17 11:40:00,521.23,521.29,520.93,521.2,812.0,518.4077,518.4674,518.1094,518.3779,812.0
2024-09-17 11:45:00,521.03,521.03,520.61,520.71,5306.0,518.2088,518.2088,517.7911,517.8906,5306.0
2024-09-17 11:50:00,520.71,520.99,520.48,520.89,6670.0,517.8906,518.169,517.6618,518.0696,6670.0
2024-09-17 11:55:00,520.49,520.88,520.49,520.66,5509.0,517.6717,518.0596,517.6717,517.8408,5509.0
2024-09-17 12:00:00,520.58,520.67,520.43,520.55,6563.0,517.7613,517.8508,517.6121,517.7314,6563.0
2024-09-17 12:05:00,520.55,520.82,520.2,520.21,16141.0,517.7314,518.0,517.3833,517.3933,16141.0
2024-09-17 12:10:00,520.32,520.64,520.31,520.64,2935.0,517.5027,517.8209,517.4927,517.8209,2935.0
2024-09-17 12:15:00,520.5,520.82,520.46,520.55,7720.0,517.6817,518.0,517.6419,517.7314,7720.0
2024-09-17 12:20:00,520.57,520.64,520.0,520.36,6778.0,517.7513,517.8209,517.1844,517.5424,6778.0
2024-09-17 12:25:00,520.31,520.58,520.02,520.35,2813.0,517.4927,517.7613,517.2043,517.5325,2813.0
2024-09-17 12:30:00,520.18,520.18,519.51,519.51,5017.0,517.3634,517.3634,516.697,516.697,5017.0
2024-09-17 12:35:00,519.6,519.6,519.08,519.56,2642.0,516.7866,516.7866,516.2694,516.7468,2642.0
2024-09-17 12:40:00,519.43,519.58,518.95,519.21,6333.0,516.6175,516.7667,516.1401,516.3987,6333.0
2024-09-17 12:45:00,519.14,519.15,517.93,518.22,5869.0,516.3291,516.339,515.1256,515.414,5869.0
2024-09-17 12:50:00,517.67,518.77,517.58,518.77,6777.0,514.867,515.9611,514.7775,515.9611,6777.0
2024-09-17 12:55:00,518.81,519.06,518.81,518.96,2208.0,516.0008,516.2495,516.0008,516.15,2208.0
2024-09-17 13:00:00,518.61,519.27,518.61,519.08,1027.0,515.8019,516.4583,515.8019,516.2694,1027.0
2024-09-17 13:05:00,519.0,519.0,518.94,518.94,2419.0,516.1898,516.1898,516.1301,516.1301,2419.0
2024-09-17 13:10:00,519.5,519.85,519.44,519.85,1635.0,516.6871,517.0352,516.6274,517.0352,1635.0
2024-09-17 13:15:00,519.95,520.01,519.67,520.0,2045.0,517.1347,517.1943,516.8562,517.1844,2045.0
2024-09-17 13:20:00,520.27,520.98,519.97,520.95,3100.0,517.4529,518.1591,517.1546,518.1293,3100.0
2024-09-17 13:25:00,521.42,521.47,521.42,521.47,1432.0,518.5967,518.6464,518.5967,518.6464,1432.0
2024-09-17 13:30:00,521.71,522.03,521.37,521.59,3375.0,518.8851,519.2034,518.547,518.7658,3375.0
2024-09-17 13:35:00,521.22,521.46,521.17,521.33,2889.0,518.3978,518.6365,518.3481,518.5072,2889.0
2024-09-17 13:40:00,521.12,521.12,520.77,520.78,1014.0,518.2983,518.2983,517.9502,517.9602,1014.0
2024-09-17 13:45:00,520.41,521.27,520.41,521.27,1900.0,517.5922,518.4475,517.5922,518.4475,1900.0
2024-09-17 13:50:00,521.66,521.83,521.34,521.35,2829.0,518.8354,519.0045,518.5171,518.5271,2829.0
2024-09-17 13:55:00,521.53,521.53,521.17,521.17,765.0,518.7061,518.7061,518.3481,518.3481,765.0
2024-09-17 14:00:00,521.17,522.0,521.17,522.0,1422.0,518.3481,519.1736,518.3481,519.1736,1422.0
2024-09-17 14:05:00,522.04,522.1,522.04,522.1,200.0,519.2133,519.273,519.2133,519.273,200.0
2024-09-17 14:10:00,521.88,522.1,521.65,521.7,4980.0,519.0542,519.273,518.8255,518.8752,4980.0
2024-09-17 14:15:00,521.8,521.8,521.27,521.33,1100.0,518.9746,518.9746,518.4475,518.5072,1100.0
2024-09-17 14:20:00,521.6,521.8,521.51,521.59,1300.0,518.7757,518.9746,518.6862,518.7658,1300.0
2024-09-17 14:25:00,521.41,521.63,521.4,521.54,3632.0,518.5868,518.8056,518.5768,518.7161,3632.0
2024-09-17 14:30:00,521.46,521.77,521.31,521.77,3180.0,518.6365,518.9448,518.4873,518.9448,3180.0
2024-09-17 14:35:00,521.6,521.6,521.31,521.31,500.0,518.7757,518.7757,518.4873,518.4873,500.0
2024-09-17 14:40:00,521.57,521.63,521.37,521.55,1447.0,518.7459,518.8056,518.547,518.726,1447.0
2024-09-17 14:45:00,521.35,521.57,520.84,521.02,5026.0,518.5271,518.7459,518.0198,518.1989,5026.0
2024-09-17 14:50:00,520.9,521.2,520.84,520.99,2240.0,518.0795,518.3779,518.0198,518.169,2240.0
2024-09-17 14:55:00,521.2,521.34,520.66,521.09,4571.0,518.3779,518.5171,517.8408,518.2685,4571.0
2024-09-17 15:00:00,521.0,521.3,520.9,521.0,623.0,518.179,518.4774,518.0795,518.179,623.0
2024-09-17 15:05:00,521.0,521.0,520.8,520.93,949.0,518.179,518.179,517.9801,518.1094,949.0
2024-09-17 15:10:00,520.93,521.24,520.92,521.08,2341.0,518.1094,518.4177,518.0994,518.2585,2341.0
2024-09-17 15:15:00,520.75,520.75,520.75,520.75,176.0,517.9303,517.9303,517.9303,517.9303,176.0
2024-09-17 15:20:00,520.89,521.01,520.71,520.77,7327.0,518.0696,518.1889,517.8906,517.9502,7327.0
2024-09-17 15:25:00,520.77,521.15,520.77,520.86,3359.0,517.9502,518.3282,517.9502,518.0397,3359.0
2024-09-17 15:30:00,520.63,520.68,520.5,520.62,1040.0,517.811,517.8607,517.6817,517.801,1040.0
2024-09-17 15:35:00,520.61,521.06,520.55,521.02,5429.0,517.7911,518.2387,517.7314,518.1989,5429.0
2024-09-17 15:40:00,521.11,521.35,520.77,520.91,6661.0,518.2884,518.5271,517.9502,518.0895,6661.0
2024-09-17 15:45:00,521.06,521.56,521.06,521.46,6911.0,518.2387,518.7359,518.2387,518.6365,6911.0
2024-09-17 15:50:00,521.67,522.63,520.9,522.63,16732.0,518.8454,519.8002,518.0795,519.8002,16732.0
2024-09-17 15:55:00,522.65,522.82,521.89,522.67,45943.0,519.82,519.9891,519.0642,519.8399,45943.0
2024-09-18 09:30:00,520.64,521.56,517.2,517.36,36660.0,517.8209,518.7359,514.3996,514.5587,36660.0
2024-09-18 09:35:00,517.52,518.31,517.31,518.3,3051.0,514.7178,515.5035,514.509,515.4936,3051.0
2024-09-18 09:40:00,518.42,518.66,516.93,517.04,5850.0,515.613,515.8517,514.131,514.2404,5850.0
2024-09-18 09:45:00,516.95,517.51,516.02,517.24,17298.0,514.1509,514.7079,513.2259,514.4393,17298.0
2024-09-18 09:50:00,517.26,517.34,516.81,516.81,2906.0,514.4592,514.5388,514.0117,514.0117,2906.0
2024-09-18 09:55:00,516.83,517.65,516.61,517.64,6860.0,514.0316,514.8471,513.8128,514.8372,6860.0
2024-09-18 10:00:00,517.51,518.79,517.5,518.79,10629.0,514.7079,515.9809,514.6979,515.9809,10629.0
2024-09-18 10:05:00,518.79,520.91,518.63,520.53,12654.0,515.9809,518.0895,515.8218,517.7115,12654.0
2024-09-18 10:10:00,520.51,521.18,519.63,519.86,31888.0,517.6916,518.358,516.8164,517.0452,31888.0
2024-09-18 10:15:00,519.87,520.75,519.81,520.06,5161.0,517.0551,517.9303,516.9954,517.2441,5161.0
2024-09-18 10:20:00,520.06,520.72,520.06,520.49,2811.0,517.2441,517.9005,517.2441,517.6717,2811.0
2024-09-18 10:25:00,520.5,521.28,520.46,521.18,3092.0,517.6817,518.4575,517.6419,518.358,3092.0
2024-09-18 10:30:00,521.17,521.17,519.97,519.97,6200.0,518.3481,518.3481,517.1546,517.1546,6200.0
2024-09-18 10:35:00,520.13,520.72,519.96,520.42,5346.0,517.3137,517.9005,517.1446,517.6021,5346.0
2024-09-18 10:40:00,520.58,521.13,520.52,521.13,2127.0,517.7613,518.3083,517.7016,518.3083,2127.0
2024-09-18 10:45:00,521.22,521.34,520.82,521.01,3850.0,518.3978,518.5171,518.0,518.1889,3850.0
2024-09-18 10:50:00,521.01,521.05,520.56,520.56,3104.0,518.1889,518.2287,517.7414,517.7414,3104.0
2024-09-18 10:55:00,520.46,520.67,520.01,520.01,1554.0,517.6419,517.8508,517.1943,517.1943,1554.0
2024-09-18 11:00:00,519.97,520.49,519.97,520.25,5438.0,517.1546,517.6717,517.1546,517.433,5438.0
2024-09-18 11:05:00,520.14,520.5,520.14,520.5,1644.0,517.3236,517.6817,517.3236,517.6817,1644.0
2024-09-18 11:10:00,520.23,520.63,520.18,520.62,2938.0,517.4132,517.811,517.3634,517.801,2938.0
2024-09-18 11:15:00,520.63,520.73,520.61,520.7,600.0,517.811,517.9104,517.7911,517.8806,600.0
2024-09-18 11:20:00,520.82,521.0,520.68,520.85,2845.0,518.0,518.179,517.8607,518.0298,2845.0
2024-09-18 11:25:00,520.81,521.47,520.46,521.21,4853.0,517.99,518.6464,517.6419,518.3878,4853.0
2024-09-18 11:30:00,520.89,520.93,520.57,520.93,2534.0,518.0696,518.1094,517.7513,518.1094,2534.0
2024-09-18 11:35:00,520.8,521.23,520.64,521.0,2100.0,517.9801,518.4077,517.8209,518.179,2100.0
2024-09-18 11:40:00,520.91,521.28,520.91,521.24,1079.0,518.0895,518.4575,518.0895,518.4177,1079.0
2024-09-18 11:45:00,521.24,521.24,520.78,520.78,1672.0,518.4177,518.4177,517.9602,517.9602,1672.0
2024-09-18 11:50:00,520.79,520.81,520.56,520.68,2205.0,517.9701,517.99,517.7414,517.8607,2205.0
2024-09-18 11:55:00,520.81,520.88,520.66,520.66,900.0,517.99,518.0596,517.8408,517.8408,900.0
2024-09-18 12:00:00,520.65,520.81,520.21,520.48,1726.0,517.8309,517.99,517.3933,517.6618,1726.0
2024-09-18 12:05:00,520.63,520.77,520.63,520.68,1819.0,517.811,517.9502,517.811,517.8607,1819.0
2024-09-18 12:10:00,520.84,520.97,520.71,520.95,1659.0,518.0198,518.1491,517.8906,518.1293,1659.0
2024-09-18 12:15:00,521.35,521.35,521.26,521.35,2079.0,518.5271,518.5271,518.4376,518.5271,2079.0
2024-09-18 12:20:00,521.45,521.55,521.41,521.41,400.0,518.6265,518.726,518.5868,518.5868,400.0
2024-09-18 12:25:00,521.41,521.64,521.41,521.62,3521.0,518.5868,518.8155,518.5868,518.7956,3521.0
2024-09-18 12:30:00,521.78,521.81,521.6,521.65,1071.0,518.9548,518.9846,518.7757,518.8255,1071.0
2024-09-18 12:35:00,521.78,521.92,521.72,521.73,2579.0,518.9548,519.094,518.8951,518.905,2579.0
2024-09-18 12:40:00,521.53,521.53,521.3,521.3,483.0,518.7061,518.7061,518.4774,518.4774,483.0
2024-09-18 12:45:00,521.36,521.51,521.3,521.3,946.0,518.537,518.6862,518.4774,518.4774,946.0
2024-09-18 12:50:00,521.63,521.67,521.51,521.51,1645.0,518.8056,518.8454,518.6862,518.6862,1645.0
2024-09-18 12:55:00,521.49,521.53,520.99,521.27,1946.0,518.6663,518.7061,518.169,518.4475,1946.0
2024-09-18 13:00:00,521.46,521.46,521.08,521.21,1537.0,518.6365,518.6365,518.2585,518.3878,1537.0
2024-09-18 13:05:00,521.06,521.34,521.06,521.34,920.0,518.2387,518.5171,518.2387,518.5171,920.0
2024-09-18 13:10:00,521.5,521.97,521.5,521.71,1539.0,518.6763,519.1437,518.6763,518.8851,1539.0
2024-09-18 13:15:00,521.7,522.01,521.62,522.0,1195.0,518.8752,519.1835,518.7956,519.1736,1195.0
2024-09-18 13:20:00,522.0,522.01,521.19,521.32,3141.0,519.1736,519.1835,518.368,518.4972,3141.0
2024-09-18 13:25:00,521.26,521.51,521.26,521.51,1020.0,518.4376,518.6862,518.4376,518.6862,1020.0
2024-09-18 13:30:00,521.82,521.98,521.77,521.93,1744.0,518.9945,519.1537,518.9448,519.1039,1744.0
2024-09-18 13:35:00,521.91,521.91,521.19,521.19,600.0,519.0841,519.0841,518.368,518.368,600.0
2024-09-18 13:40:00,521.19,521.32,520.98,521.16,882.0,518.368,518.4972,518.1591,518.3381,882.0
2024-09-18 13:45:00,521.37,521.39,520.71,520.71,2058.0,518.547,518.5669,517.8906,517.8906,2058.0
2024-09-18 13:50:00,520.67,520.71,520.02,520.02,1536.0,517.8508,517.8906,517.2043,517.2043,1536.0
2024-09-18 13:55:00,519.8,521.0,519.8,520.85,14188.0,516.9855,518.179,516.9855,518.0298,14188.0
2024-09-18 14:00:00,520.56,525.27,520.27,522.93,8255.0,517.7414,522.4259,517.4529,520.0985,8255.0
2024-09-18 14:05:00,522.98,523.26,521.64,521.71,4814.0,520.1483,520.4267,518.8155,518.8851,4814.0
2024-09-18 14:10:00,522.03,522.12,520.48,520.78,3186.0,519.2034,519.2929,517.6618,517.9602,3186.0
2024-09-18 14:15:00,520.95,521.7,520.95,521.31,15336.0,518.1293,518.8752,518.1293,518.4873,15336.0
2024-09-18 14:20:00,521.21,521.32,520.66,520.68,4634.0,518.3878,518.4972,517.8408,517.8607,4634.0
2024-09-18 14:25:00,520.88,521.47,520.81,521.14,5249.0,518.0596,518.6464,517.99,518.3182,5249.0
2024-09-18 14:30:00,521.24,521.54,521.02,521.18,3607.0,518.4177,518.7161,518.1989,518.358,3607.0
2024-09-18 14:35:00,521.12,521.25,519.55,520.69,8094.0,518.2983,518.4276,516.7368,517.8707,8094.0
2024-09-18 14:40:00,520.24,520.37,519.72,519.93,1963.0,517.4231,517.5524,516.9059,517.1148,1963.0
2024-09-18 14:45:00,520.1,520.64,519.8,520.19,5904.0,517.2839,517.8209,516.9855,517.3734,5904.0
2024-09-18 14:50:00,520.3,521.22,520.3,521.06,2167.0,517.4828,518.3978,517.4828,518.2387,2167.0
2024-09-18 14:55:00,521.03,521.5,520.07,520.13,7301.0,518.2088,518.6763,517.254,517.3137,7301.0
2024-09-18 15:00:00,520.21,520.62,520.03,520.43,5303.0,517.3933,517.801,517.2142,517.6121,5303.0
2024-09-18 15:05:00,520.3,521.32,519.79,521.06,5702.0,517.4828,518.4972,516.9755,518.2387,5702.0
2024-09-18 15:10:00,520.66,521.85,520.66,521.85,8905.0,517.8408,519.0244,517.8408,519.0244,8905.0
2024-09-18 15:15:00,521.93,522.52,521.79,522.22,4002.0,519.1039,519.6908,518.9647,519.3924,4002.0
2024-09-18 15:20:00,522.03,522.03,520.82,521.71,4919.0,519.2034,519.2034,518.0,518.8851,4919.0
2024-09-18 15:25:00,522.13,522.67,521.55,521.68,3047.0,519.3029,519.8399,518.726,518.8553,3047.0
2024-09-18 15:30:00,521.89,522.7,521.18,521.42,3963.0,519.0642,519.8698,518.358,518.5967,3963.0
2024-09-18 15:35:00,521.37,521.48,520.77,521.42,7494.0,518.547,518.6564,517.9502,518.5967,7494.0
2024-09-18 15:40:00,521.46,521.55,520.3,520.3,3743.0,518.6365,518.726,517.4828,517.4828,3743.0
2024-09-18 15:45:00,520.11,520.71,519.8,519.84,14806.0,517.2938,517.8906,516.9855,517.0253,14806.0
2024-09-18 15:50:00,519.84,520.84,519.76,520.35,13926.0,517.0253,518.0198,516.9457,517.5325,13926.0
2024-09-18 15:55:00,520.72,521.1,519.42,519.52,37202.0,517.9005,518.2784,516.6075,516.707,37202.0
2024-09-19 09:30:00,525.0,526.06,524.53,525.58,28146.0,522.1573,523.2116,521.6899,522.7342,28146.0
2024-09-19 09:35:00,525.93,526.8,524.86,525.76,15302.0,523.0823,523.9476,522.0181,522.9132,15302.0
2024-09-19 09:40:00,525.3,525.38,523.57,523.57,9968.0,522.4557,522.5353,520.7351,520.7351,9968.0
2024-09-19 09:45:00,523.49,524.11,522.84,524.05,3308.0,520.6555,521.2721,520.009,521.2125,3308.0
2024-09-19 09:50:00,524.25,524.67,523.11,523.59,5994.0,521.4114,521.8291,520.2776,520.755,5994.0
2024-09-19 09:55:00,523.94,526.13,523.94,525.91,1551.0,521.1031,523.2812,521.1031,523.0624,1551.0
2024-09-19 10:00:00,524.73,526.03,524.73,526.03,4425.0,521.8888,523.1817,521.8888,523.1817,4425.0
2024-09-19 10:05:00,525.98,526.17,525.28,525.53,11292.0,523.132,523.321,522.4358,522.6845,11292.0
2024-09-19 10:10:00,525.28,525.53,524.49,524.49,5397.0,522.4358,522.6845,521.6501,521.6501,5397.0
2024-09-19 10:15:00,524.58,524.73,524.23,524.51,2358.0,521.7396,521.8888,521.3915,521.67,2358.0
2024-09-19 10:20:00,524.5,524.51,523.45,523.49,5835.0,521.66,521.67,520.6157,520.6555,5835.0
2024-09-19 10:25:00,523.55,524.84,523.55,524.58,12724.0,520.7152,521.9982,520.7152,521.7396,12724.0
2024-09-19 10:30:00,524.71,525.06,523.89,524.08,5571.0,521.8689,522.217,521.0533,521.2423,5571.0
2024-09-19 10:35:00,524.24,524.42,522.96,523.13,3426.0,521.4014,521.5805,520.1284,520.2974,3426.0
2024-09-19 10:40:00,523.24,523.24,522.76,523.0,3602.0,520.4069,520.4069,519.9295,520.1682,3602.0
2024-09-19 10:45:00,523.11,523.2,522.48,523.2,2775.0,520.2776,520.3671,519.651,520.3671,2775.0
2024-09-19 10:50:00,523.38,523.87,523.09,523.09,3414.0,520.5461,521.0334,520.2577,520.2577,3414.0
2024-09-19 10:55:00,523.24,523.4,522.95,523.4,4135.0,520.4069,520.566,520.1184,520.566,4135.0
2024-09-19 11:00:00,523.37,523.8,523.03,523.54,2753.0,520.5361,520.9638,520.198,520.7052,2753.0
2024-09-19 11:05:00,523.98,524.18,523.08,523.33,4285.0,521.1428,521.3418,520.2477,520.4964,4285.0
2024-09-19 11:10:00,523.33,523.58,523.32,523.37,1950.0,520.4964,520.745,520.4864,520.5361,1950.0
2024-09-19 11:15:00,523.22,523.9,523.22,523.68,3945.0,520.387,521.0633,520.387,520.8445,3945.0
2024-09-19 11:20:00,523.86,524.47,523.78,524.46,3471.0,521.0235,521.6302,520.9439,521.6202,3471.0
2024-09-19 11:25:00,524.26,524.47,524.13,524.13,2799.0,521.4213,521.6302,521.292,521.292,2799.0
2024-09-19 11:30:00,523.98,524.04,523.52,523.65,1913.0,521.1428,521.2025,520.6853,520.8146,1913.0
2024-09-19 11:35:00,523.84,523.84,523.53,523.55,1448.0,521.0036,521.0036,520.6953,520.7152,1448.0
2024-09-19 11:40:00,523.93,524.06,523.71,524.0,2303.0,521.0931,521.2224,520.8743,521.1627,2303.0
2024-09-19 11:45:00,524.07,524.25,523.89,524.06,1693.0,521.2324,521.4114,521.0533,521.2224,1693.0
2024-09-19 11:50:00,524.24,524.33,523.64,524.12,3400.0,521.4014,521.491,520.8047,521.2821,3400.0
2024-09-19 11:55:00,523.87,524.26,523.57,524.26,1756.0,521.0334,521.4213,520.7351,521.4213,1756.0
2024-09-19 12:00:00,524.02,524.65,524.02,524.35,1600.0,521.1826,521.8092,521.1826,521.5108,1600.0
2024-09-19 12:05:00,524.39,524.63,524.39,524.63,2451.0,521.5506,521.7893,521.5506,521.7893,2451.0
2024-09-19 12:10:00,524.6,524.6,523.85,524.15,9917.0,521.7595,521.7595,521.0135,521.3119,9917.0
2024-09-19 12:15:00,524.03,524.53,523.89,524.02,3735.0,521.1926,521.6899,521.0533,521.1826,3735.0
2024-09-19 12:20:00,524.13,524.13,523.94,523.94,1575.0,521.292,521.292,521.1031,521.1031,1575.0
2024-09-19 12:25:00,524.08,524.08,523.83,523.86,1871.0,521.2423,521.2423,520.9937,521.0235,1871.0
2024-09-19 12:30:00,523.94,524.18,523.8,523.88,6583.0,521.1031,521.3418,520.9638,521.0434,6583.0
2024-09-19 12:35:00,523.83,523.83,523.14,523.24,1439.0,520.9937,520.9937,520.3074,520.4069,1439.0
2024-09-19 12:40:00,523.03,523.52,523.03,523.39,2908.0,520.198,520.6853,520.198,520.556,2908.0
2024-09-19 12:45:00,523.54,523.66,523.38,523.6,1704.0,520.7052,520.8246,520.5461,520.7649,1704.0
2024-09-19 12:50:00,523.39,523.39,523.0,523.01,2674.0,520.556,520.556,520.1682,520.1781,2674.0
2024-09-19 12:55:00,523.07,523.07,522.08,522.37,900.0,520.2378,520.2378,519.2531,519.5416,900.0
2024-09-19 13:00:00,522.37,522.61,522.12,522.49,4094.0,519.5416,519.7803,519.2929,519.6609,4094.0
2024-09-19 13:05:00,522.7,522.7,522.63,522.65,603.0,519.8698,519.8698,519.8002,519.82,603.0
2024-09-19 13:10:00,522.65,522.92,522.51,522.73,4565.0,519.82,520.0886,519.6808,519.8996,4565.0
2024-09-19 13:15:00,522.95,523.29,522.91,523.29,700.0,520.1184,520.4566,520.0786,520.4566,700.0
2024-09-19 13:20:00,523.35,523.38,523.23,523.25,1500.0,520.5163,520.5461,520.3969,520.4168,1500.0
2024-09-19 13:25:00,523.39,523.39,523.39,523.39,100.0,520.556,520.556,520.556,520.556,100.0
2024-09-19 13:30:00,523.71,524.31,523.71,524.24,2177.0,520.8743,521.4711,520.8743,521.4014,2177.0
2024-09-19 13:35:00,524.24,524.75,524.09,524.53,1200.0,521.4014,521.9087,521.2522,521.6899,1200.0
2024-09-19 13:40:00,524.74,524.94,524.74,524.94,1224.0,521.8987,522.0976,521.8987,522.0976,1224.0
2024-09-19 13:45:00,525.15,525.15,525.02,525.02,425.0,522.3065,522.3065,522.1772,522.1772,425.0
2024-09-19 13:50:00,525.02,525.45,525.02,525.04,1070.0,522.1772,522.6049,522.1772,522.1971,1070.0
2024-09-19 13:55:00,525.03,525.06,524.81,525.03,2087.0,522.1872,522.217,521.9684,522.1872,2087.0
2024-09-19 14:00:00,524.81,525.44,524.81,525.43,3845.0,521.9684,522.5949,521.9684,522.585,3845.0
2024-09-19 14:05:00,525.28,525.33,525.17,525.22,3232.0,522.4358,522.4855,522.3264,522.3761,3232.0
2024-09-19 14:10:00,525.23,525.23,525.0,525.09,4725.0,522.3861,522.3861,522.1573,522.2468,4725.0
2024-09-19 14:15:00,525.0,525.07,524.66,525.06,10447.0,522.1573,522.2269,521.8192,522.217,10447.0
2024-09-19 14:20:00,525.06,525.58,525.06,525.58,1601.0,522.217,522.7342,522.217,522.7342,1601.0
2024-09-19 14:25:00,525.35,525.79,525.34,525.58,1517.0,522.5054,522.943,522.4955,522.7342,1517.0
2024-09-19 14:30:00,525.81,526.08,525.39,525.5,3373.0,522.9629,523.2315,522.5452,522.6546,3373.0
2024-09-19 14:35:00,525.2,525.66,525.19,525.59,1133.0,522.3562,522.8137,522.3463,522.7441,1133.0
2024-09-19 14:40:00,525.59,525.91,525.47,525.56,3744.0,522.7441,523.0624,522.6248,522.7143,3744.0
2024-09-19 14:45:00,525.35,525.52,524.97,525.08,8066.0,522.5054,522.6745,522.1275,522.2369,8066.0
2024-09-19 14:50:00,525.18,525.27,524.82,525.27,7452.0,522.3363,522.4259,521.9783,522.4259,7452.0
2024-09-19 14:55:00,525.27,525.62,525.08,525.62,800.0,522.4259,522.774,522.2369,522.774,800.0
2024-09-19 15:00:00,525.6,525.97,525.48,525.48,1875.0,522.7541,523.1221,522.6347,522.6347,1875.0
2024-09-19 15:05:00,525.83,526.26,525.6,526.06,3101.0,522.9828,523.4105,522.7541,523.2116,3101.0
2024-09-19 15:10:00,526.2,526.46,526.12,526.27,3298.0,523.3508,523.6094,523.2713,523.4204,3298.0
2024-09-19 15:15:00,526.3,526.49,525.9,525.9,4653.0,523.4503,523.6393,523.0524,523.0524,4653.0
2024-09-19 15:20:00,525.85,525.85,525.31,525.79,5997.0,523.0027,523.0027,522.4656,522.943,5997.0
2024-09-19 15:25:00,525.45,525.49,525.16,525.25,3112.0,522.6049,522.6447,522.3165,522.406,3112.0
2024-09-19 15:30:00,525.04,525.36,524.79,525.05,8272.0,522.1971,522.5154,521.9485,522.2071,8272.0
2024-09-19 15:35:00,525.23,525.5,525.08,525.33,2669.0,522.3861,522.6546,522.2369,522.4855,2669.0
2024-09-19 15:40:00,525.23,525.56,525.06,525.09,4433.0,522.3861,522.7143,522.217,522.2468,4433.0
2024-09-19 15:45:00,525.28,525.54,525.18,525.3,5023.0,522.4358,522.6944,522.3363,522.4557,5023.0
2024-09-19 15:50:00,525.21,525.43,523.98,524.43,10403.0,522.3662,522.585,521.1428,521.5904,10403.0
2024-09-19 15:55:00,524.43,524.48,523.69,524.29,33860.0,521.5904,521.6401,520.8544,521.4512,33860.0
2024-09-20 09:30:00,523.39,524.31,520.46,522.22,230328.0,520.556,521.4711,517.6419,519.3924,230328.0
2024-09-20 09:35:00,523.14,523.49,522.61,522.64,6258.0,520.3074,520.6555,519.7803,519.8101,6258.0
2024-09-20 09:40:00,522.64,523.49,522.14,522.78,4439.0,519.8101,520.6555,519.3128,519.9493,4439.0
2024-09-20 09:45:00,521.76,522.4,520.91,521.51,2253.0,518.9349,519.5714,518.0895,518.6862,2253.0
2024-09-20 09:50:00,521.75,521.89,521.46,521.86,2480.0,518.9249,519.0642,518.6365,519.0343,2480.0
2024-09-20 09:55:00,521.7,522.39,520.7,521.25,5115.0,518.8752,519.5615,517.8806,518.4276,5115.0
2024-09-20 10:00:00,521.61,521.7,521.32,521.7,2305.0,518.7857,518.8752,518.4972,518.8752,2305.0
2024-09-20 10:05:00,521.43,521.52,520.79,520.79,1200.0,518.6067,518.6962,517.9701,517.9701,1200.0
2024-09-20 10:10:00,520.89,521.03,520.09,520.61,2607.0,518.0696,518.2088,517.2739,517.7911,2607.0
2024-09-20 10:15:00,520.61,521.87,520.57,521.63,5865.0,517.7911,519.0443,517.7513,518.8056,5865.0
2024-09-20 10:20:00,521.9,522.9,521.9,522.49,6456.0,519.0741,520.0687,519.0741,519.6609,6456.0
2024-09-20 10:25:00,522.49,522.49,521.61,522.06,1300.0,519.6609,519.6609,518.7857,519.2332,1300.0
2024-09-20 10:30:00,521.96,522.1,521.66,521.96,1548.0,519.1338,519.273,518.8354,519.1338,1548.0
2024-09-20 10:35:00,521.99,522.0,520.94,521.89,3026.0,519.1636,519.1736,518.1193,519.0642,3026.0
2024-09-20 10:40:00,521.58,521.82,521.31,521.49,919.0,518.7558,518.9945,518.4873,518.6663,919.0
2024-09-20 10:45:00,521.48,522.05,520.98,520.98,3582.0,518.6564,519.2233,518.1591,518.1591,3582.0
2024-09-20 10:50:00,521.18,521.5,521.0,521.0,1519.0,518.358,518.6763,518.179,518.179,1519.0
2024-09-20 10:55:00,521.1,521.43,520.47,520.8,4848.0,518.2784,518.6067,517.6519,517.9801,4848.0
2024-09-20 11:00:00,520.8,520.84,520.11,520.36,1841.0,517.9801,518.0198,517.2938,517.5424,1841.0
2024-09-20 11:05:00,520.0,520.69,520.0,520.37,3969.0,517.1844,517.8707,517.1844,517.5524,3969.0
2024-09-20 11:10:00,520.81,520.97,520.5,520.5,2732.0,517.99,518.1491,517.6817,517.6817,2732.0
2024-09-20 11:15:00,520.47,521.18,520.36,521.18,3393.0,517.6519,518.358,517.5424,518.358,3393.0
2024-09-20 11:20:00,520.99,520.99,520.54,520.98,1310.0,518.169,518.169,517.7215,518.1591,1310.0
2024-09-20 11:25:00,520.97,521.49,520.97,520.99,3187.0,518.1491,518.6663,518.1491,518.169,3187.0
2024-09-20 11:30:00,520.98,521.22,520.44,521.22,1713.0,518.1591,518.3978,517.622,518.3978,1713.0
2024-09-20 11:35:00,521.53,521.53,520.81,520.97,950.0,518.7061,518.7061,517.99,518.1491,950.0
2024-09-20 11:40:00,521.06,522.04,521.06,522.02,2800.0,518.2387,519.2133,518.2387,519.1935,2800.0
2024-09-20 11:45:00,521.99,522.0,521.68,521.92,1000.0,519.1636,519.1736,518.8553,519.094,1000.0
2024-09-20 11:50:00,521.92,521.92,521.49,521.71,1531.0,519.094,519.094,518.6663,518.8851,1531.0
2024-09-20 11:55:00,521.73,522.09,521.63,521.93,2053.0,518.905,519.2631,518.8056,519.1039,2053.0
2024-09-20 12:00:00,521.45,521.89,521.18,521.83,4581.0,518.6265,519.0642,518.358,519.0045,4581.0
2024-09-20 12:05:00,521.56,521.91,521.15,521.86,3575.0,518.7359,519.0841,518.3282,519.0343,3575.0
2024-09-20 12:10:00,521.85,521.9,521.82,521.85,855.0,519.0244,519.0741,518.9945,519.0244,855.0
2024-09-20 12:15:00,521.92,522.19,521.91,522.15,2536.0,519.094,519.3625,519.0841,519.3228,2536.0
2024-09-20 12:20:00,522.15,522.64,522.15,522.63,4011.0,519.3228,519.8101,519.3228,519.8002,4011.0
2024-09-20 12:25:00,522.72,523.08,522.71,522.92,1500.0,519.8897,520.2477,519.8797,520.0886,1500.0
2024-09-20 12:30:00,522.95,523.65,522.94,523.29,3481.0,520.1184,520.8146,520.1085,520.4566,3481.0
2024-09-20 12:35:00,523.68,523.71,523.45,523.52,531.0,520.8445,520.8743,520.6157,520.6853,531.0
2024-09-20 12:40:00,523.52,523.59,523.48,523.59,800.0,520.6853,520.755,520.6456,520.755,800.0
2024-09-20 12:45:00,523.36,523.51,523.28,523.39,1143.0,520.5262,520.6754,520.4466,520.556,1143.0
2024-09-20 12:50:00,523.37,523.48,523.37,523.42,533.0,520.5361,520.6456,520.5361,520.5859,533.0
2024-09-20 12:55:00,523.67,523.71,523.47,523.47,1025.0,520.8345,520.8743,520.6356,520.6356,1025.0
2024-09-20 13:00:00,523.6,523.87,523.51,523.51,2458.0,520.7649,521.0334,520.6754,520.6754,2458.0
2024-09-20 13:05:00,523.45,523.45,523.41,523.42,400.0,520.6157,520.6157,520.5759,520.5859,400.0
2024-09-20 13:10:00,523.83,524.01,523.37,523.57,4413.0,520.9937,521.1727,520.5361,520.7351,4413.0
2024-09-20 13:15:00,523.75,523.95,523.54,523.68,2210.0,520.9141,521.113,520.7052,520.8445,2210.0
2024-09-20 13:20:00,523.9,524.06,523.53,523.84,2846.0,521.0633,521.2224,520.6953,521.0036,2846.0
2024-09-20 13:25:00,524.08,524.08,523.73,523.85,1025.0,521.2423,521.2423,520.8942,521.0135,1025.0
2024-09-20 13:30:00,524.05,524.25,524.05,524.25,1095.0,521.2125,521.4114,521.2125,521.4114,1095.0
2024-09-20 13:35:00,524.25,524.25,524.25,524.25,0.0,521.4114,521.4114,521.4114,521.4114,0.0
2024-09-20 13:40:00,524.52,524.52,524.3,524.32,1000.0,521.6799,521.6799,521.4611,521.481,1000.0
2024-09-20 13:45:00,524.3,524.51,524.3,524.3,800.0,521.4611,521.67,521.4611,521.4611,800.0
2024-09-20 13:50:00,524.3,524.3,523.74,523.74,1686.0,521.4611,521.4611,520.9041,520.9041,1686.0
2024-09-20 13:55:00,523.7,523.7,523.37,523.63,526.0,520.8644,520.8644,520.5361,520.7947,526.0
2024-09-20 14:00:00,523.56,523.74,523.26,523.34,2180.0,520.7251,520.9041,520.4267,520.5063,2180.0
2024-09-20 14:05:00,523.34,523.37,522.94,523.36,1025.0,520.5063,520.5361,520.1085,520.5262,1025.0
2024-09-20 14:10:00,523.1,523.33,523.03,523.33,1516.0,520.2676,520.4964,520.198,520.4964,1516.0
2024-09-20 14:15:00,523.25,523.33,523.15,523.33,1075.0,520.4168,520.4964,520.3173,520.4964,1075.0
2024-09-20 14:20:00,523.3,523.3,522.85,523.01,2533.0,520.4665,520.4665,520.019,520.1781,2533.0
2024-09-20 14:25:00,522.94,523.04,522.58,522.79,1019.0,520.1085,520.2079,519.7504,519.9593,1019.0
2024-09-20 14:30:00,522.79,522.97,522.51,522.51,1282.0,519.9593,520.1383,519.6808,519.6808,1282.0
2024-09-20 14:35:00,522.54,522.54,522.2,522.2,1000.0,519.7106,519.7106,519.3725,519.3725,1000.0
2024-09-20 14:40:00,522.2,522.36,521.93,522.19,4345.0,519.3725,519.5316,519.1039,519.3625,4345.0
2024-09-20 14:45:00,522.5,522.6,522.36,522.6,893.0,519.6709,519.7703,519.5316,519.7703,893.0
2024-09-20 14:50:00,522.59,522.97,522.41,522.97,2510.0,519.7604,520.1383,519.5813,520.1383,2510.0
2024-09-20 14:55:00,522.91,523.31,522.91,523.31,1184.0,520.0786,520.4765,520.0786,520.4765,1184.0
2024-09-20 15:00:00,523.25,523.59,523.24,523.4,2601.0,520.4168,520.755,520.4069,520.566,2601.0
2024-09-20 15:05:00,523.4,523.44,523.12,523.27,2180.0,520.566,520.6058,520.2875,520.4367,2180.0
2024-09-20 15:10:00,523.27,523.32,522.58,523.01,2814.0,520.4367,520.4864,519.7504,520.1781,2814.0
2024-09-20 15:15:00,523.0,523.52,522.86,523.35,1133.0,520.1682,520.6853,520.0289,520.5163,1133.0
2024-09-20 15:20:00,523.39,524.0,523.39,523.42,3227.0,520.556,521.1627,520.556,520.5859,3227.0
2024-09-20 15:25:00,523.64,523.76,523.64,523.76,2412.0,520.8047,520.924,520.8047,520.924,2412.0
2024-09-20 15:30:00,523.76,523.76,522.6,523.06,6023.0,520.924,520.924,519.7703,520.2278,6023.0
2024-09-20 15:35:00,523.0,524.17,522.95,523.88,4989.0,520.1682,521.3318,520.1184,521.0434,4989.0
2024-09-20 15:40:00,523.63,524.83,523.63,524.78,5085.0,520.7947,521.9882,520.7947,521.9385,5085.0
2024-09-20 15:45:00,524.78,525.19,524.68,524.89,16221.0,521.9385,522.3463,521.8391,522.0479,16221.0
2024-09-20 15:50:00,525.06,525.23,523.42,524.0,12571.0,522.217,522.3861,520.5859,521.1627,12571.0
2024-09-20 15:55:00,523.69,523.78,522.39,523.74,59737.0,520.8544,520.9439,519.5615,520.9041,59737.0
2024-09-23 09:30:00,520.02,527.84,520.02,527.84,27565.0,517.2043,524.9819,517.2043,524.9819,27565.0
2024-09-23 09:35:00,526.78,527.44,522.22,522.22,3800.0,523.9277,524.5841,519.3924,519.3924,3800.0
2024-09-23 09:40:00,522.76,523.07,521.79,521.79,2908.0,519.9295,520.2378,518.9647,518.9647,2908.0
2024-09-23 09:45:00,521.56,523.52,521.24,522.1,4527.0,518.7359,520.6853,518.4177,519.273,4527.0
2024-09-23 09:50:00,521.77,522.36,521.46,522.04,2285.0,518.9448,519.5316,518.6365,519.2133,2285.0
2024-09-23 09:55:00,522.99,523.09,521.89,522.06,3493.0,520.1582,520.2577,519.0642,519.2332,3493.0
2024-09-23 10:00:00,521.92,522.78,521.92,522.61,8122.0,519.094,519.9493,519.094,519.7803,8122.0
2024-09-23 10:05:00,522.9,523.26,522.31,522.32,3369.0,520.0687,520.4267,519.4819,519.4918,3369.0
2024-09-23 10:10:00,522.86,523.35,522.46,523.25,3494.0,520.0289,520.5163,519.6311,520.4168,3494.0
2024-09-23 10:15:00,522.2,523.25,522.08,522.21,2910.0,519.3725,520.4168,519.2531,519.3824,2910.0
2024-09-23 10:20:00,522.63,522.64,522.27,522.62,2113.0,519.8002,519.8101,519.4421,519.7902,2113.0
2024-09-23 10:25:00,522.38,522.87,521.67,522.0,7192.0,519.5515,520.0389,518.8454,519.1736,7192.0
2024-09-23 10:30:00,522.1,522.1,520.95,520.95,4700.0,519.273,519.273,518.1293,518.1293,4700.0
2024-09-23 10:35:00,521.0,521.46,520.72,520.93,7313.0,518.179,518.6365,517.9005,518.1094,7313.0
2024-09-23 10:40:00,520.66,522.75,520.66,522.27,3254.0,517.8408,519.9195,517.8408,519.4421,3254.0
2024-09-23 10:45:00,522.17,522.49,521.87,521.96,3710.0,519.3426,519.6609,519.0443,519.1338,3710.0
2024-09-23 10:50:00,521.77,522.12,521.36,521.92,8040.0,518.9448,519.2929,518.537,519.094,8040.0
2024-09-23 10:55:00,521.41,521.96,521.12,521.58,6616.0,518.5868,519.1338,518.2983,518.7558,6616.0
2024-09-23 11:00:00,521.89,521.89,521.17,521.17,1863.0,519.0642,519.0642,518.3481,518.3481,1863.0
2024-09-23 11:05:00,521.42,521.94,521.31,521.63,3207.0,518.5967,519.1139,518.4873,518.8056,3207.0
2024-09-23 11:10:00,521.63,521.87,521.58,521.86,4361.0,518.8056,519.0443,518.7558,519.0343,4361.0
2024-09-23 11:15:00,521.62,522.18,521.41,521.95,4952.0,518.7956,519.3526,518.5868,519.1238,4952.0
2024-09-23 11:20:00,522.19,522.75,522.08,522.75,2056.0,519.3625,519.9195,519.2531,519.9195,2056.0
2024-09-23 11:25:00,522.71,523.29,522.55,523.29,1973.0,519.8797,520.4566,519.7206,520.4566,1973.0
2024-09-23 11:30:00,523.29,523.75,522.86,523.7,8955.0,520.4566,520.9141,520.0289,520.8644,8955.0
2024-09-23 11:35:00,523.37,523.64,522.81,523.03,3397.0,520.5361,520.8047,519.9792,520.198,3397.0
2024-09-23 11:40:00,523.03,523.03,522.67,522.81,1186.0,520.198,520.198,519.8399,519.9792,1186.0
2024-09-23 11:45:00,522.98,523.26,522.87,522.95,1500.0,520.1483,520.4267,520.0389,520.1184,1500.0
2024-09-23 11:50:00,522.8,522.91,522.62,522.73,1552.0,519.9692,520.0786,519.7902,519.8996,1552.0
2024-09-23 11:55:00,522.62,522.7,522.03,522.1,3489.0,519.7902,519.8698,519.2034,519.273,3489.0
2024-09-23 12:00:00,521.91,522.08,521.78,521.83,2815.0,519.0841,519.2531,518.9548,519.0045,2815.0
2024-09-23 12:05:00,521.88,522.39,521.8,522.23,4695.0,519.0542,519.5615,518.9746,519.4023,4695.0
2024-09-23 12:10:00,522.23,522.24,521.53,521.62,4002.0,519.4023,519.4123,518.7061,518.7956,4002.0
2024-09-23 12:15:00,521.74,522.08,521.65,521.88,869.0,518.915,519.2531,518.8255,519.0542,869.0
2024-09-23 12:20:00,521.87,522.27,521.87,522.26,1610.0,519.0443,519.4421,519.0443,519.4322,1610.0
2024-09-23 12:25:00,522.26,522.8,522.24,522.34,2253.0,519.4322,519.9692,519.4123,519.5117,2253.0
2024-09-23 12:30:00,522.52,522.54,521.69,521.69,2634.0,519.6908,519.7106,518.8652,518.8652,2634.0
2024-09-23 12:35:00,521.9,522.02,521.9,522.01,652.0,519.0741,519.1935,519.0741,519.1835,652.0
2024-09-23 12:40:00,521.66,521.66,520.87,521.12,2100.0,518.8354,518.8354,518.0497,518.2983,2100.0
2024-09-23 12:45:00,521.06,521.39,521.04,521.39,975.0,518.2387,518.5669,518.2188,518.5669,975.0
2024-09-23 12:50:00,521.4,521.4,520.58,520.79,4572.0,518.5768,518.5768,517.7613,517.9701,4572.0
2024-09-23 12:55:00,520.63,520.73,520.09,520.31,2300.0,517.811,517.9104,517.2739,517.4927,2300.0
2024-09-23 13:00:00,520.15,520.64,520.12,520.13,710.0,517.3336,517.8209,517.3037,517.3137,710.0
2024-09-23 13:05:00,520.34,520.66,520.09,520.09,576.0,517.5226,517.8408,517.2739,517.2739,576.0
2024-09-23 13:10:00,520.51,520.51,519.94,519.96,3913.0,517.6916,517.6916,517.1247,517.1446,3913.0
2024-09-23 13:15:00,519.99,520.05,519.79,519.88,1628.0,517.1744,517.2341,516.9755,517.065,1628.0
2024-09-23 13:20:00,519.78,520.58,519.75,520.27,2210.0,516.9656,517.7613,516.9357,517.4529,2210.0
2024-09-23 13:25:00,520.3,520.36,519.91,520.15,2951.0,517.4828,517.5424,517.0949,517.3336,2951.0
2024-09-23 13:30:00,520.45,520.67,520.08,520.67,733.0,517.632,517.8508,517.264,517.8508,733.0
2024-09-23 13:35:00,520.68,520.78,520.43,520.61,2368.0,517.8607,517.9602,517.6121,517.7911,2368.0
2024-09-23 13:40:00,520.73,520.82,520.09,520.09,4495.0,517.9104,518.0,517.2739,517.2739,4495.0
2024-09-23 13:45:00,520.03,520.72,520.03,520.72,1024.0,517.2142,517.9005,517.2142,517.9005,1024.0
2024-09-23 13:50:00,520.59,520.72,520.46,520.66,1539.0,517.7712,517.9005,517.6419,517.8408,1539.0
2024-09-23 13:55:00,520.72,520.72,519.8,519.8,6994.0,517.9005,517.9005,516.9855,516.9855,6994.0
2024-09-23 14:00:00,519.91,519.91,519.33,519.52,2019.0,517.0949,517.0949,516.518,516.707,2019.0
2024-09-23 14:05:00,519.32,519.53,518.95,519.04,6278.0,516.5081,516.7169,516.1401,516.2296,6278.0
2024-09-23 14:10:00,519.38,519.38,518.79,518.81,3161.0,516.5678,516.5678,515.9809,516.0008,3161.0
2024-09-23 14:15:00,518.8,519.25,518.8,519.08,5182.0,515.9909,516.4385,515.9909,516.2694,5182.0
2024-09-23 14:20:00,519.4,519.4,518.67,518.74,4300.0,516.5876,516.5876,515.8616,515.9312,4300.0
2024-09-23 14:25:00,518.67,518.9,518.48,518.9,10774.0,515.8616,516.0904,515.6726,516.0904,10774.0
2024-09-23 14:30:00,518.95,518.96,518.67,518.75,2095.0,516.1401,516.15,515.8616,515.9412,2095.0
2024-09-23 14:35:00,518.6,518.63,518.27,518.49,5277.0,515.792,515.8218,515.4638,515.6826,5277.0
2024-09-23 14:40:00,518.52,518.58,518.12,518.16,9962.0,515.7124,515.7721,515.3146,515.3544,9962.0
2024-09-23 14:45:00,518.16,518.59,518.16,518.52,4546.0,515.3544,515.782,515.3544,515.7124,4546.0
2024-09-23 14:50:00,518.62,518.88,518.51,518.88,1194.0,515.8119,516.0705,515.7025,516.0705,1194.0
2024-09-23 14:55:00,518.47,518.84,518.47,518.69,5066.0,515.6627,516.0307,515.6627,515.8815,5066.0
2024-09-23 15:00:00,518.63,519.34,518.39,519.0,9016.0,515.8218,516.528,515.5831,516.1898,9016.0
2024-09-23 15:05:00,519.04,519.34,518.76,519.34,5711.0,516.2296,516.528,515.9511,516.528,5711.0
2024-09-23 15:10:00,519.39,519.4,518.54,518.54,5284.0,516.5777,516.5876,515.7323,515.7323,5284.0
2024-09-23 15:15:00,518.58,519.04,518.56,518.65,2004.0,515.7721,516.2296,515.7522,515.8417,2004.0
2024-09-23 15:20:00,518.78,519.01,518.59,518.89,6003.0,515.971,516.1998,515.782,516.0804,6003.0
2024-09-23 15:25:00,518.95,519.15,518.7,518.73,3586.0,516.1401,516.339,515.8914,515.9213,3586.0
2024-09-23 15:30:00,518.73,519.91,518.73,519.8,8028.0,515.9213,517.0949,515.9213,516.9855,8028.0
2024-09-23 15:35:00,519.94,520.01,519.78,519.91,2642.0,517.1247,517.1943,516.9656,517.0949,2642.0
2024-09-23 15:40:00,520.13,520.13,519.53,519.63,5115.0,517.3137,517.3137,516.7169,516.8164,5115.0
2024-09-23 15:45:00,519.73,520.57,519.67,520.19,5983.0,516.9159,517.7513,516.8562,517.3734,5983.0
2024-09-23 15:50:00,520.22,520.25,519.66,519.89,2851.0,517.4032,517.433,516.8462,517.075,2851.0
2024-09-23 15:55:00,519.94,521.23,519.94,521.08,46102.0,517.1247,518.4077,517.1247,518.2585,46102.0
2024-09-24 09:30:00,517.28,519.51,513.01,514.98,26558.0,514.4791,516.697,510.2322,512.1916,26558.0
2024-09-24 09:35:00,514.47,516.42,513.81,515.17,4713.0,511.6843,513.6238,511.0279,512.3805,4713.0
2024-09-24 09:40:00,515.38,516.06,515.13,515.88,8320.0,512.5894,513.2657,512.3408,513.0867,8320.0
2024-09-24 09:45:00,515.77,517.12,515.0,516.8,4377.0,512.9773,514.32,512.2115,514.0017,4377.0
2024-09-24 09:50:00,516.67,516.67,515.5,516.48,3921.0,513.8724,513.8724,512.7088,513.6835,3921.0
2024-09-24 09:55:00,516.27,516.73,515.99,516.27,4795.0,513.4746,513.9321,513.1961,513.4746,4795.0
2024-09-24 10:00:00,516.26,517.15,515.74,516.42,5926.0,513.4646,514.3498,512.9475,513.6238,5926.0
2024-09-24 10:05:00,516.42,516.88,516.07,516.62,3686.0,513.6238,514.0813,513.2757,513.8227,3686.0
2024-09-24 10:10:00,516.62,516.65,515.44,515.52,2818.0,513.8227,513.8525,512.6491,512.7287,2818.0
2024-09-24 10:15:00,515.56,516.36,515.56,516.0,4703.0,512.7684,513.5641,512.7684,513.2061,4703.0
2024-09-24 10:20:00,515.75,516.36,515.75,516.28,3963.0,512.9574,513.5641,512.9574,513.4845,3963.0
2024-09-24 10:25:00,516.46,516.58,516.15,516.44,4413.0,513.6636,513.7829,513.3552,513.6437,4413.0
2024-09-24 10:30:00,516.51,516.73,515.99,516.04,3136.0,513.7133,513.9321,513.1961,513.2458,3136.0
2024-09-24 10:35:00,515.87,516.05,515.74,516.0,19290.0,513.0768,513.2558,512.9475,513.2061,19290.0
2024-09-24 10:40:00,515.85,518.12,515.85,517.75,3474.0,513.0569,515.3146,513.0569,514.9466,3474.0
2024-09-24 10:45:00,518.0,518.49,518.0,518.33,3787.0,515.1952,515.6826,515.1952,515.5234,3787.0
2024-09-24 10:50:00,518.51,518.63,518.34,518.56,1222.0,515.7025,515.8218,515.5334,515.7522,1222.0
2024-09-24 10:55:00,518.76,518.94,517.73,517.78,7709.0,515.9511,516.1301,514.9267,514.9764,7709.0
2024-09-24 11:00:00,517.91,517.95,517.88,517.95,947.0,515.1057,515.1455,515.0759,515.1455,947.0
2024-09-24 11:05:00,518.19,518.19,517.79,517.8,2126.0,515.3842,515.3842,514.9864,514.9963,2126.0
2024-09-24 11:10:00,517.87,518.12,517.49,517.78,2261.0,515.0659,515.3146,514.688,514.9764,2261.0
2024-09-24 11:15:00,518.05,518.05,517.65,517.66,300.0,515.245,515.245,514.8471,514.8571,300.0
2024-09-24 11:20:00,517.63,518.12,517.45,518.11,3068.0,514.8272,515.3146,514.6482,515.3046,3068.0
2024-09-24 11:25:00,517.41,517.79,517.41,517.68,1564.0,514.6084,514.9864,514.6084,514.877,1564.0
2024-09-24 11:30:00,517.57,517.62,517.26,517.26,2356.0,514.7676,514.8173,514.4592,514.4592,2356.0
2024-09-24 11:35:00,517.22,517.22,516.73,516.73,737.0,514.4194,514.4194,513.9321,513.9321,737.0
2024-09-24 11:40:00,517.02,517.02,516.97,516.98,425.0,514.2205,514.2205,514.1708,514.1807,425.0
2024-09-24 11:45:00,516.63,516.83,516.34,516.81,2557.0,513.8326,514.0316,513.5442,514.0117,2557.0
2024-09-24 11:50:00,516.44,517.02,516.42,516.85,4730.0,513.6437,514.2205,513.6238,514.0515,4730.0
2024-09-24 11:55:00,516.61,516.61,516.56,516.6,1401.0,513.8128,513.8128,513.763,513.8028,1401.0
2024-09-24 12:00:00,516.78,516.79,516.3,516.3,521.0,513.9818,513.9918,513.5044,513.5044,521.0
2024-09-24 12:05:00,516.23,516.3,516.19,516.3,869.0,513.4348,513.5044,513.395,513.5044,869.0
2024-09-24 12:10:00,516.3,516.3,516.29,516.3,1412.0,513.5044,513.5044,513.4945,513.5044,1412.0
2024-09-24 12:15:00,516.29,516.51,516.28,516.28,1300.0,513.4945,513.7133,513.4845,513.4845,1300.0
2024-09-24 12:20:00,516.1,516.1,515.95,516.08,1740.0,513.3055,513.3055,513.1563,513.2856,1740.0
2024-09-24 12:25:00,515.94,515.94,515.53,515.74,2882.0,513.1464,513.1464,512.7386,512.9475,2882.0
2024-09-24 12:30:00,515.8,516.4,515.6,516.28,4603.0,513.0071,513.6039,512.8082,513.4845,4603.0
2024-09-24 12:35:00,516.28,516.45,516.2,516.35,907.0,513.4845,513.6536,513.405,513.5542,907.0
2024-09-24 12:40:00,516.46,517.17,516.46,517.05,2402.0,513.6636,514.3697,513.6636,514.2504,2402.0
2024-09-24 12:45:00,516.94,516.94,516.73,516.73,525.0,514.141,514.141,513.9321,513.9321,525.0
2024-09-24 12:50:00,516.74,516.84,516.51,516.78,1343.0,513.942,514.0415,513.7133,513.9818,1343.0
2024-09-24 12:55:00,516.56,516.8,516.43,516.43,6641.0,513.763,514.0017,513.6337,513.6337,6641.0
2024-09-24 13:00:00,516.46,516.65,516.42,516.61,1250.0,513.6636,513.8525,513.6238,513.8128,1250.0
2024-09-24 13:05:00,516.8,517.28,516.8,517.27,1578.0,514.0017,514.4791,514.0017,514.4692,1578.0
2024-09-24 13:10:00,517.07,517.64,517.07,517.5,1420.0,514.2703,514.8372,514.2703,514.6979,1420.0
2024-09-24 13:15:00,517.8,517.8,517.57,517.6,3140.0,514.9963,514.9963,514.7676,514.7974,3140.0
2024-09-24 13:20:00,517.79,517.8,517.53,517.65,1260.0,514.9864,514.9963,514.7278,514.8471,1260.0
2024-09-24 13:25:00,517.46,517.65,517.42,517.65,1936.0,514.6581,514.8471,514.6184,514.8471,1936.0
2024-09-24 13:30:00,517.63,517.63,516.95,517.15,4415.0,514.8272,514.8272,514.1509,514.3498,4415.0
2024-09-24 13:35:00,517.37,517.63,517.15,517.38,2794.0,514.5686,514.8272,514.3498,514.5786,2794.0
2024-09-24 13:40:00,517.24,517.3,516.99,517.27,839.0,514.4393,514.499,514.1907,514.4692,839.0
2024-09-24 13:45:00,517.07,517.6,516.99,517.6,3076.0,514.2703,514.7974,514.1907,514.7974,3076.0
2024-09-24 13:50:00,517.41,517.48,517.3,517.45,1601.0,514.6084,514.678,514.499,514.6482,1601.0
2024-09-24 13:55:00,517.28,517.6,517.16,517.58,3113.0,514.4791,514.7974,514.3598,514.7775,3113.0
2024-09-24 14:00:00,517.52,517.95,517.49,517.95,2137.0,514.7178,515.1455,514.688,515.1455,2137.0
2024-09-24 14:05:00,517.69,517.99,517.68,517.68,1611.0,514.8869,515.1853,514.877,514.877,1611.0
2024-09-24 14:10:00,517.68,518.18,517.67,518.0,1918.0,514.877,515.3743,514.867,515.1952,1918.0
2024-09-24 14:15:00,518.0,518.19,517.78,518.19,3868.0,515.1952,515.3842,514.9764,515.3842,3868.0
2024-09-24 14:20:00,517.99,517.99,517.6,517.6,3436.0,515.1853,515.1853,514.7974,514.7974,3436.0
2024-09-24 14:25:00,517.44,517.96,517.25,517.25,1641.0,514.6383,515.1554,514.4493,514.4493,1641.0
2024-09-24 14:30:00,517.23,517.36,516.76,517.24,3128.0,514.4294,514.5587,513.9619,514.4393,3128.0
2024-09-24 14:35:00,517.48,517.77,517.26,517.77,1518.0,514.678,514.9665,514.4592,514.9665,1518.0
2024-09-24 14:40:00,517.84,518.09,517.81,517.88,1723.0,515.0361,515.2847,515.0063,515.0759,1723.0
2024-09-24 14:45:00,518.08,518.13,517.9,517.91,2522.0,515.2748,515.3245,515.0958,515.1057,2522.0
2024-09-24 14:50:00,517.84,518.29,517.63,517.63,2126.0,515.0361,515.4837,514.8272,514.8272,2126.0
2024-09-24 14:55:00,517.58,517.68,517.36,517.58,2122.0,514.7775,514.877,514.5587,514.7775,2122.0
2024-09-24 15:00:00,517.49,518.08,517.49,518.08,5211.0,514.688,515.2748,514.688,515.2748,5211.0
2024-09-24 15:05:00,518.08,518.21,517.9,518.14,4377.0,515.2748,515.4041,515.0958,515.3345,4377.0
2024-09-24 15:10:00,518.14,518.18,517.85,518.01,8019.0,515.3345,515.3743,515.046,515.2052,8019.0
2024-09-24 15:15:00,518.03,518.18,518.03,518.08,4193.0,515.2251,515.3743,515.2251,515.2748,4193.0
2024-09-24 15:20:00,518.09,518.09,517.73,517.98,4476.0,515.2847,515.2847,514.9267,515.1753,4476.0
2024-09-24 15:25:00,517.86,517.86,517.53,517.53,2241.0,515.056,515.056,514.7278,514.7278,2241.0
2024-09-24 15:30:00,517.56,518.23,517.43,518.23,10602.0,514.7576,515.424,514.6283,515.424,10602.0
2024-09-24 15:35:00,518.37,518.69,518.05,518.48,7348.0,515.5632,515.8815,515.245,515.6726,7348.0
2024-09-24 15:40:00,518.02,518.24,517.46,517.46,5095.0,515.2151,515.4339,514.6581,514.6581,5095.0
2024-09-24 15:45:00,517.45,518.12,517.4,517.6,9779.0,514.6482,515.3146,514.5985,514.7974,9779.0
2024-09-24 15:50:00,517.49,518.95,517.24,518.91,16016.0,514.688,516.1401,514.4393,516.1003,16016.0
2024-09-24 15:55:00,518.72,518.87,517.75,518.34,61515.0,515.9113,516.0605,514.9466,515.5334,61515.0
2024-09-25 09:30:00,519.51,522.06,519.0,520.88,18626.0,516.697,519.2332,516.1898,518.0596,18626.0
2024-09-25 09:35:00,520.05,521.64,519.75,519.75,3291.0,517.2341,518.8155,516.9357,516.9357,3291.0
2024-09-25 09:40:00,519.75,520.52,519.36,519.36,2851.0,516.9357,517.7016,516.5479,516.5479,2851.0
2024-09-25 09:45:00,519.54,519.98,519.28,519.36,2327.0,516.7269,517.1645,516.4683,516.5479,2327.0
2024-09-25 09:50:00,519.27,519.65,518.44,518.62,2680.0,516.4583,516.8363,515.6328,515.8119,2680.0
2024-09-25 09:55:00,518.77,518.91,518.02,518.2,2465.0,515.9611,516.1003,515.2151,515.3941,2465.0
2024-09-25 10:00:00,517.8,518.68,517.79,517.95,4124.0,514.9963,515.8715,514.9864,515.1455,4124.0
2024-09-25 10:05:00,517.66,518.06,517.44,517.44,2009.0,514.8571,515.2549,514.6383,514.6383,2009.0
2024-09-25 10:10:00,517.9,518.16,517.45,517.46,4582.0,515.0958,515.3544,514.6482,514.6581,4582.0
2024-09-25 10:15:00,517.59,518.22,517.53,517.54,6302.0,514.7874,515.414,514.7278,514.7377,6302.0
2024-09-25 10:20:00,517.52,517.88,517.13,517.24,2226.0,514.7178,515.0759,514.3299,514.4393,2226.0
2024-09-25 10:25:00,517.13,517.17,516.72,516.95,3857.0,514.3299,514.3697,513.9222,514.1509,3857.0
2024-09-25 10:30:00,516.77,517.04,516.42,516.42,2373.0,513.9719,514.2404,513.6238,513.6238,2373.0
2024-09-25 10:35:00,516.45,516.93,516.42,516.52,3246.0,513.6536,514.131,513.6238,513.7232,3246.0
2024-09-25 10:40:00,516.54,516.86,516.4,516.4,3343.0,513.7431,514.0614,513.6039,513.6039,3343.0
2024-09-25 10:45:00,516.38,516.5,515.15,515.46,3053.0,513.584,513.7033,512.3607,512.669,3053.0
2024-09-25 10:50:00,515.12,516.7,514.9,516.36,2476.0,512.3308,513.9023,512.112,513.5641,2476.0
2024-09-25 10:55:00,516.43,516.88,516.43,516.88,3125.0,513.6337,514.0813,513.6337,514.0813,3125.0
2024-09-25 11:00:00,516.5,516.55,516.0,516.3,6145.0,513.7033,513.7531,513.2061,513.5044,6145.0
2024-09-25 11:05:00,516.48,516.49,516.02,516.33,1727.0,513.6835,513.6934,513.2259,513.5343,1727.0
2024-09-25 11:10:00,516.03,516.03,515.73,515.73,1055.0,513.2359,513.2359,512.9375,512.9375,1055.0
2024-09-25 11:15:00,515.63,516.36,515.59,515.66,1591.0,512.8381,513.5641,512.7983,512.8679,1591.0
2024-09-25 11:20:00,515.79,516.07,515.66,515.86,4816.0,512.9972,513.2757,512.8679,513.0668,4816.0
2024-09-25 11:25:00,515.87,516.37,515.75,516.11,8476.0,513.0768,513.5741,512.9574,513.3155,8476.0
2024-09-25 11:30:00,516.07,516.37,515.68,515.68,2169.0,513.2757,513.5741,512.8878,512.8878,2169.0
2024-09-25 11:35:00,515.79,515.97,515.72,515.77,1398.0,512.9972,513.1762,512.9276,512.9773,1398.0
2024-09-25 11:40:00,515.7,515.91,515.59,515.59,2297.0,512.9077,513.1165,512.7983,512.7983,2297.0
2024-09-25 11:45:00,515.48,515.98,515.43,515.93,2998.0,512.6889,513.1862,512.6391,513.1364,2998.0
2024-09-25 11:50:00,515.79,515.93,515.58,515.7,3061.0,512.9972,513.1364,512.7883,512.9077,3061.0
2024-09-25 11:55:00,515.7,515.75,515.36,515.52,1603.0,512.9077,512.9574,512.5695,512.7287,1603.0
2024-09-25 12:00:00,515.67,515.67,515.41,515.45,2122.0,512.8778,512.8778,512.6192,512.659,2122.0
2024-09-25 12:05:00,515.77,515.77,515.37,515.37,3030.0,512.9773,512.9773,512.5795,512.5795,3030.0
2024-09-25 12:10:00,515.38,515.83,515.37,515.4,1616.0,512.5894,513.037,512.5795,512.6093,1616.0
2024-09-25 12:15:00,515.62,515.62,515.02,515.36,2807.0,512.8281,512.8281,512.2314,512.5695,2807.0
2024-09-25 12:20:00,515.05,515.38,514.42,514.43,849.0,512.2612,512.5894,511.6346,511.6446,849.0
2024-09-25 12:25:00,514.78,515.11,514.5,515.11,4223.0,511.9927,512.3209,511.7142,512.3209,4223.0
2024-09-25 12:30:00,514.62,514.82,514.23,514.47,3390.0,511.8335,512.0324,511.4456,511.6843,3390.0
2024-09-25 12:35:00,514.25,514.64,514.08,514.08,1804.0,511.4655,511.8534,511.2965,511.2965,1804.0
2024-09-25 12:40:00,513.94,514.5,513.29,514.5,4897.0,511.1572,511.7142,510.5107,511.7142,4897.0
2024-09-25 12:45:00,514.28,514.38,513.89,514.12,1688.0,511.4954,511.5948,511.1075,511.3362,1688.0
2024-09-25 12:50:00,514.39,515.0,514.18,514.71,8268.0,511.6048,512.2115,511.3959,511.923,8268.0
2024-09-25 12:55:00,514.71,514.71,514.22,514.22,4085.0,511.923,511.923,511.4357,511.4357,4085.0
2024-09-25 13:00:00,514.03,514.23,513.49,514.14,1563.0,511.2467,511.4456,510.7096,511.3561,1563.0
2024-09-25 13:05:00,513.73,514.59,513.72,514.06,3988.0,510.9483,511.8037,510.9384,511.2766,3988.0
2024-09-25 13:10:00,513.89,514.46,513.89,514.3,1784.0,511.1075,511.6744,511.1075,511.5153,1784.0
2024-09-25 13:15:00,514.4,515.37,514.39,514.82,9190.0,511.6147,512.5795,511.6048,512.0324,9190.0
2024-09-25 13:20:00,514.82,515.11,514.62,514.62,1622.0,512.0324,512.3209,511.8335,511.8335,1622.0
2024-09-25 13:25:00,514.62,514.88,514.42,514.88,942.0,511.8335,512.0921,511.6346,512.0921,942.0
2024-09-25 13:30:00,514.65,514.66,514.24,514.31,1123.0,511.8634,511.8733,511.4556,511.5252,1123.0
2024-09-25 13:35:00,514.23,514.28,513.95,514.0,1585.0,511.4456,511.4954,511.1672,511.2169,1585.0
2024-09-25 13:40:00,513.98,514.17,513.84,513.84,506.0,511.197,511.386,511.0577,511.0577,506.0
2024-09-25 13:45:00,514.12,514.61,513.91,514.27,2559.0,511.3362,511.8236,511.1274,511.4854,2559.0
2024-09-25 13:50:00,514.43,514.69,514.43,514.59,1201.0,511.6446,511.9031,511.6446,511.8037,1201.0
2024-09-25 13:55:00,514.8,514.86,514.3,514.39,2800.0,512.0126,512.0722,511.5153,511.6048,2800.0
2024-09-25 14:00:00,514.43,514.45,514.39,514.43,1783.0,511.6446,511.6644,511.6048,511.6446,1783.0
2024-09-25 14:05:00,514.67,514.67,514.21,514.43,1600.0,511.8833,511.8833,511.4257,511.6446,1600.0
2024-09-25 14:10:00,514.6,514.6,514.3,514.31,1018.0,511.8136,511.8136,511.5153,511.5252,1018.0
2024-09-25 14:15:00,514.3,514.3,513.9,513.9,3985.0,511.5153,511.5153,511.1174,511.1174,3985.0
2024-09-25 14:20:00,514.2,514.21,513.89,513.96,539.0,511.4158,511.4257,511.1075,511.1771,539.0
2024-09-25 14:25:00,514.0,514.59,513.99,514.27,2907.0,511.2169,511.8037,511.2069,511.4854,2907.0
2024-09-25 14:30:00,514.33,514.33,514.22,514.32,445.0,511.5451,511.5451,511.4357,511.5352,445.0
2024-09-25 14:35:00,514.33,514.69,514.32,514.63,2926.0,511.5451,511.9031,511.5352,511.8435,2926.0
2024-09-25 14:40:00,514.44,514.67,514.44,514.45,2248.0,511.6545,511.8833,511.6545,511.6644,2248.0
2024-09-25 14:45:00,514.5,514.67,514.5,514.63,1022.0,511.7142,511.8833,511.7142,511.8435,1022.0
2024-09-25 14:50:00,514.65,514.76,514.44,514.62,3642.0,511.8634,511.9728,511.6545,511.8335,3642.0
2024-09-25 14:55:00,514.62,514.62,514.38,514.6,3491.0,511.8335,511.8335,511.5948,511.8136,3491.0
2024-09-25 15:00:00,514.62,515.0,514.37,515.0,2891.0,511.8335,512.2115,511.5849,512.2115,2891.0
2024-09-25 15:05:00,514.85,515.1,514.85,515.0,3942.0,512.0623,512.3109,512.0623,512.2115,3942.0
2024-09-25 15:10:00,515.05,515.05,514.41,514.41,3037.0,512.2612,512.2612,511.6247,511.6247,3037.0
2024-09-25 15:15:00,514.65,514.65,514.15,514.15,1784.0,511.8634,511.8634,511.3661,511.3661,1784.0
2024-09-25 15:20:00,514.1,514.23,514.04,514.06,3373.0,511.3163,511.4456,511.2567,511.2766,3373.0
2024-09-25 15:25:00,514.04,514.16,514.02,514.15,1718.0,511.2567,511.376,511.2368,511.3661,1718.0
2024-09-25 15:30:00,514.04,514.32,514.02,514.19,9209.0,511.2567,511.5352,511.2368,511.4059,9209.0
2024-09-25 15:35:00,514.02,514.15,513.62,513.83,9830.0,511.2368,511.3661,510.8389,511.0478,9830.0
2024-09-25 15:40:00,513.65,513.92,513.55,513.65,2001.0,510.8688,511.1373,510.7693,510.8688,2001.0
2024-09-25 15:45:00,513.65,513.95,513.16,513.61,13804.0,510.8688,511.1672,510.3814,510.829,13804.0
2024-09-25 15:50:00,513.74,514.66,513.73,514.29,12109.0,510.9583,511.8733,510.9483,511.5053,12109.0
2024-09-25 15:55:00,513.97,514.8,513.97,514.8,28734.0,511.187,512.0126,511.187,512.0126,28734.0
2024-09-26 09:30:00,513.24,515.93,513.24,513.83,25610.0,510.461,513.1364,510.461,511.0478,25610.0
2024-09-26 09:35:00,513.9,514.33,511.92,513.14,5310.0,511.1174,511.5451,509.1481,510.3615,5310.0
2024-09-26 09:40:00,513.66,513.83,513.01,513.81,2960.0,510.8787,511.0478,510.2322,511.0279,2960.0
2024-09-26 09:45:00,514.1,514.76,513.48,514.45,6259.0,511.3163,511.9728,510.6997,511.6644,6259.0
2024-09-26 09:50:00,514.52,514.53,513.34,513.9,2785.0,511.7341,511.744,510.5605,511.1174,2785.0
2024-09-26 09:55:00,513.53,513.7,512.78,513.37,5300.0,510.7494,510.9185,510.0035,510.5903,5300.0
2024-09-26 10:00:00,512.77,514.24,511.76,512.48,7436.0,509.9935,511.4556,508.989,509.7051,7436.0
2024-09-26 10:05:00,512.29,512.7,510.77,511.68,11714.0,509.5161,509.9239,508.0044,508.9094,11714.0
2024-09-26 10:10:00,511.54,512.05,511.28,511.47,11509.0,508.7702,509.2774,508.5116,508.7006,11509.0
2024-09-26 10:15:00,511.47,512.0,511.06,511.1,5534.0,508.7006,509.2277,508.2928,508.3326,5534.0
2024-09-26 10:20:00,511.1,511.1,509.7,510.08,9417.0,508.3326,508.3326,506.9402,507.3181,9417.0
2024-09-26 10:25:00,509.96,511.1,509.96,511.1,4909.0,507.1988,508.3326,507.1988,508.3326,4909.0
2024-09-26 10:30:00,511.1,512.19,511.1,511.97,5913.0,508.3326,509.4167,508.3326,509.1979,5913.0
2024-09-26 10:35:00,511.97,513.74,511.95,512.44,5809.0,509.1979,510.9583,509.178,509.6653,5809.0
2024-09-26 10:40:00,512.44,512.51,511.63,511.65,3434.0,509.6653,509.735,508.8597,508.8796,3434.0
2024-09-26 10:45:00,511.45,511.66,511.14,511.65,3592.0,508.6807,508.8896,508.3724,508.8796,3592.0
2024-09-26 10:50:00,511.41,512.19,511.38,512.15,5094.0,508.6409,509.4167,508.6111,509.3769,5094.0
2024-09-26 10:55:00,512.13,512.33,511.62,511.66,7222.0,509.357,509.5559,508.8498,508.8896,7222.0
2024-09-26 11:00:00,511.82,513.07,511.82,512.53,3447.0,509.0487,510.2919,509.0487,509.7548,3447.0
2024-09-26 11:05:00,512.13,512.46,512.13,512.32,2354.0,509.357,509.6852,509.357,509.546,2354.0
2024-09-26 11:10:00,512.24,512.55,511.81,511.81,4974.0,509.4664,509.7747,509.0387,509.0387,4974.0
2024-09-26 11:15:00,511.68,512.02,511.64,512.02,5379.0,508.9094,509.2476,508.8697,509.2476,5379.0
2024-09-26 11:20:00,512.0,512.18,511.7,512.0,7741.0,509.2277,509.4067,508.9293,509.2277,7741.0
2024-09-26 11:25:00,511.82,511.94,511.4,511.44,3555.0,509.0487,509.168,508.631,508.6707,3555.0
2024-09-26 11:30:00,511.4,511.62,511.14,511.5,2804.0,508.631,508.8498,508.3724,508.7304,2804.0
2024-09-26 11:35:00,511.56,511.85,511.47,511.76,2335.0,508.7901,509.0785,508.7006,508.989,2335.0
2024-09-26 11:40:00,511.71,512.11,511.71,511.92,5694.0,508.9393,509.3371,508.9393,509.1481,5694.0
2024-09-26 11:45:00,511.95,511.95,511.69,511.76,3413.0,509.178,509.178,508.9194,508.989,3413.0
2024-09-26 11:50:00,511.8,512.07,511.69,512.07,2747.0,509.0288,509.2973,508.9194,509.2973,2747.0
2024-09-26 11:55:00,512.05,512.58,512.04,512.2,3555.0,509.2774,509.8046,509.2675,509.4266,3555.0
2024-09-26 12:00:00,512.22,512.22,511.75,511.89,2791.0,509.4465,509.4465,508.9791,509.1183,2791.0
2024-09-26 12:05:00,511.71,512.19,511.71,512.19,3963.0,508.9393,509.4167,508.9393,509.4167,3963.0
2024-09-26 12:10:00,512.33,512.49,512.08,512.25,4162.0,509.5559,509.7151,509.3073,509.4764,4162.0
2024-09-26 12:15:00,512.39,512.39,512.19,512.23,800.0,509.6156,509.6156,509.4167,509.4565,800.0
2024-09-26 12:20:00,512.12,512.32,511.92,511.97,3189.0,509.3471,509.546,509.1481,509.1979,3189.0
2024-09-26 12:25:00,511.91,512.03,511.91,511.97,800.0,509.1382,509.2576,509.1382,509.1979,800.0
2024-09-26 12:30:00,511.85,511.85,511.61,511.77,2697.0,509.0785,509.0785,508.8398,508.999,2697.0
2024-09-26 12:35:00,511.7,511.81,511.7,511.81,2643.0,508.9293,509.0387,508.9293,509.0387,2643.0
2024-09-26 12:40:00,511.62,511.65,511.29,511.35,1884.0,508.8498,508.8796,508.5216,508.5812,1884.0
2024-09-26 12:45:00,511.38,511.38,511.17,511.35,615.0,508.6111,508.6111,508.4022,508.5812,615.0
2024-09-26 12:50:00,511.17,511.29,511.12,511.29,1243.0,508.4022,508.5216,508.3525,508.5216,1243.0
2024-09-26 12:55:00,511.26,511.43,511.16,511.34,2983.0,508.4917,508.6608,508.3923,508.5713,2983.0
2024-09-26 13:00:00,511.32,511.82,511.32,511.71,2720.0,508.5514,509.0487,508.5514,508.9393,2720.0
2024-09-26 13:05:00,511.74,511.98,511.74,511.92,1592.0,508.9691,509.2078,508.9691,509.1481,1592.0
2024-09-26 13:10:00,511.97,511.97,511.43,511.44,2868.0,509.1979,509.1979,508.6608,508.6707,2868.0
2024-09-26 13:15:00,511.41,511.61,511.19,511.29,3559.0,508.6409,508.8398,508.4221,508.5216,3559.0
2024-09-26 13:20:00,511.33,511.84,511.33,511.84,1131.0,508.5613,509.0686,508.5613,509.0686,1131.0
2024-09-26 13:25:00,511.73,511.74,511.47,511.74,3752.0,508.9592,508.9691,508.7006,508.9691,3752.0
2024-09-26 13:30:00,511.96,512.23,511.96,512.01,1552.0,509.1879,509.4565,509.1879,509.2377,1552.0
2024-09-26 13:35:00,512.01,512.04,511.79,511.98,3316.0,509.2377,509.2675,509.0188,509.2078,3316.0
2024-09-26 13:40:00,512.09,512.16,511.91,512.16,1553.0,509.3172,509.3868,509.1382,509.3868,1553.0
2024-09-26 13:45:00,512.17,512.17,511.83,511.84,1037.0,509.3968,509.3968,509.0586,509.0686,1037.0
2024-09-26 13:50:00,511.97,512.26,511.97,512.24,1401.0,509.1979,509.4863,509.1979,509.4664,1401.0
2024-09-26 13:55:00,512.25,512.37,511.74,511.79,3513.0,509.4764,509.5957,508.9691,509.0188,3513.0
2024-09-26 14:00:00,511.97,511.97,511.57,511.67,2010.0,509.1979,509.1979,508.8,508.8995,2010.0
2024-09-26 14:05:00,511.83,511.99,511.66,511.87,3611.0,509.0586,509.2178,508.8896,509.0984,3611.0
2024-09-26 14:10:00,511.85,512.18,511.85,511.95,1957.0,509.0785,509.4067,509.0785,509.178,1957.0
2024-09-26 14:15:00,512.08,512.25,512.07,512.19,1898.0,509.3073,509.4764,509.2973,509.4167,1898.0
2024-09-26 14:20:00,512.17,512.46,512.06,512.06,1264.0,509.3968,509.6852,509.2874,509.2874,1264.0
2024-09-26 14:25:00,512.05,512.2,511.94,512.13,9816.0,509.2774,509.4266,509.168,509.357,9816.0
2024-09-26 14:30:00,512.09,512.09,511.57,511.81,4000.0,509.3172,509.3172,508.8,509.0387,4000.0
2024-09-26 14:35:00,511.95,511.99,511.16,511.16,6437.0,509.178,509.2178,508.3923,508.3923,6437.0
2024-09-26 14:40:00,511.14,511.14,510.5,510.51,2258.0,508.3724,508.3724,507.7358,507.7458,2258.0
2024-09-26 14:45:00,510.51,510.52,509.74,509.74,4195.0,507.7458,507.7557,506.9799,506.9799,4195.0
2024-09-26 14:50:00,509.85,509.99,509.58,509.65,4713.0,507.0894,507.2286,506.8208,506.8904,4713.0
2024-09-26 14:55:00,509.48,509.84,509.36,509.53,8969.0,506.7214,507.0794,506.602,506.7711,8969.0
2024-09-26 15:00:00,509.65,509.66,509.29,509.29,6246.0,506.8904,506.9004,506.5324,506.5324,6246.0
2024-09-26 15:05:00,509.26,509.62,509.26,509.37,4913.0,506.5025,506.8606,506.5025,506.612,4913.0
2024-09-26 15:10:00,509.46,510.09,509.44,509.71,5546.0,506.7015,507.3281,506.6816,506.9501,5546.0
2024-09-26 15:15:00,509.79,509.98,509.39,509.98,6035.0,507.0297,507.2186,506.6318,507.2186,6035.0
2024-09-26 15:20:00,510.05,510.21,509.55,509.67,10036.0,507.2883,507.4474,506.791,506.9103,10036.0
2024-09-26 15:25:00,509.68,510.51,509.57,510.16,8848.0,506.9203,507.7458,506.8109,507.3977,8848.0
2024-09-26 15:30:00,510.06,510.32,509.82,510.2,12607.0,507.2982,507.5568,507.0595,507.4375,12607.0
2024-09-26 15:35:00,510.04,510.1,509.75,509.76,7359.0,507.2783,507.338,506.9899,506.9998,7359.0
2024-09-26 15:40:00,509.87,510.55,509.81,510.55,9480.0,507.1092,507.7856,507.0496,507.7856,9480.0
2024-09-26 15:45:00,510.64,510.7,509.85,510.58,19201.0,507.8751,507.9348,507.0894,507.8154,19201.0
2024-09-26 15:50:00,510.43,510.76,510.13,510.76,16486.0,507.6662,507.9944,507.3678,507.9944,16486.0
2024-09-26 15:55:00,510.67,511.93,510.58,511.63,99121.0,507.9049,509.1581,507.8154,508.8597,99121.0
2024-09-27 09:30:00,511.6,511.94,511.19,511.19,16592.0,508.8299,509.168,508.4221,508.4221,16592.0
2024-09-27 09:35:00,511.68,512.44,511.43,511.99,2550.0,508.9094,509.6653,508.6608,509.2178,2550.0
2024-09-27 09:40:00,511.94,512.49,511.81,512.48,2570.0,509.168,509.7151,509.0387,509.7051,2570.0
2024-09-27 09:45:00,512.48,512.66,511.72,511.8,6135.0,509.7051,509.8841,508.9492,509.0288,6135.0
2024-09-27 09:50:00,512.23,513.22,512.23,512.8,3050.0,509.4565,510.4411,509.4565,510.0234,3050.0
2024-09-27 09:55:00,512.95,513.71,512.92,513.45,3339.0,510.1726,510.9285,510.1427,510.6699,3339.0
2024-09-27 10:00:00,512.9,513.88,512.75,513.6,10387.0,510.1228,511.0975,509.9737,510.819,10387.0
2024-09-27 10:05:00,513.57,513.98,513.55,513.75,5328.0,510.7892,511.197,510.7693,510.9682,5328.0
2024-09-27 10:10:00,513.94,515.08,513.94,515.08,2293.0,511.1572,512.291,511.1572,512.291,2293.0
2024-09-27 10:15:00,514.95,515.71,514.94,515.71,4075.0,512.1617,512.9176,512.1518,512.9176,4075.0
2024-09-27 10:20:00,515.46,516.33,515.46,516.33,2551.0,512.669,513.5343,512.669,513.5343,2551.0
2024-09-27 10:25:00,516.21,516.61,515.58,515.9,5515.0,513.4149,513.8128,512.7883,513.1066,5515.0
2024-09-27 10:30:00,516.21,516.69,515.86,515.96,4601.0,513.4149,513.8923,513.0668,513.1663,4601.0
2024-09-27 10:35:00,515.66,515.66,515.32,515.65,509.0,512.8679,512.8679,512.5297,512.8579,509.0
2024-09-27 10:40:00,515.3,515.37,514.94,514.94,4644.0,512.5098,512.5795,512.1518,512.1518,4644.0
2024-09-27 10:45:00,515.05,515.07,514.63,514.87,1659.0,512.2612,512.2811,511.8435,512.0822,1659.0
2024-09-27 10:50:00,514.86,515.18,514.7,515.01,2815.0,512.0722,512.3905,511.9131,512.2214,2815.0
2024-09-27 10:55:00,515.29,515.41,514.64,515.41,11089.0,512.4999,512.6192,511.8534,512.6192,11089.0
2024-09-27 11:00:00,514.92,515.53,514.92,515.27,4523.0,512.1319,512.7386,512.1319,512.48,4523.0
2024-09-27 11:05:00,515.03,515.16,514.89,514.89,2508.0,512.2413,512.3706,512.1021,512.1021,2508.0
2024-09-27 11:10:00,514.94,515.15,514.72,514.97,3444.0,512.1518,512.3607,511.933,512.1816,3444.0
2024-09-27 11:15:00,515.2,515.41,515.0,515.32,2251.0,512.4104,512.6192,512.2115,512.5297,2251.0
2024-09-27 11:20:00,515.35,515.72,515.22,515.71,2000.0,512.5596,512.9276,512.4303,512.9176,2000.0
2024-09-27 11:25:00,515.72,515.89,515.43,515.64,2077.0,512.9276,513.0966,512.6391,512.848,2077.0
2024-09-27 11:30:00,515.71,515.71,515.46,515.46,500.0,512.9176,512.9176,512.669,512.669,500.0
2024-09-27 11:35:00,515.43,515.71,515.32,515.33,3407.0,512.6391,512.9176,512.5297,512.5397,3407.0
2024-09-27 11:40:00,515.3,515.32,514.83,515.09,1455.0,512.5098,512.5297,512.0424,512.301,1455.0
2024-09-27 11:45:00,515.18,515.54,514.85,514.85,3276.0,512.3905,512.7485,512.0623,512.0623,3276.0
2024-09-27 11:50:00,514.55,514.86,514.55,514.78,2024.0,511.7639,512.0722,511.7639,511.9927,2024.0
2024-09-27 11:55:00,514.78,514.78,514.37,514.37,1400.0,511.9927,511.9927,511.5849,511.5849,1400.0
2024-09-27 12:00:00,514.47,514.47,514.02,514.2,4359.0,511.6843,511.6843,511.2368,511.4158,4359.0
2024-09-27 12:05:00,514.19,514.19,514.17,514.17,400.0,511.4059,511.4059,511.386,511.386,400.0
2024-09-27 12:10:00,514.17,514.24,513.67,513.88,3643.0,511.386,511.4556,510.8887,511.0975,3643.0
2024-09-27 12:15:00,514.0,514.6,513.97,514.56,3007.0,511.2169,511.8136,511.187,511.7739,3007.0
2024-09-27 12:20:00,514.56,514.56,514.06,514.06,1615.0,511.7739,511.7739,511.2766,511.2766,1615.0
2024-09-27 12:25:00,514.06,514.24,513.84,514.24,2271.0,511.2766,511.4556,511.0577,511.4556,2271.0
2024-09-27 12:30:00,514.13,514.24,514.11,514.11,600.0,511.3462,511.4556,511.3263,511.3263,600.0
2024-09-27 12:35:00,514.11,514.35,514.06,514.06,1201.0,511.3263,511.565,511.2766,511.2766,1201.0
2024-09-27 12:40:00,514.08,514.08,513.86,513.86,1186.0,511.2965,511.2965,511.0776,511.0776,1186.0
2024-09-27 12:45:00,513.89,513.89,513.65,513.65,810.0,511.1075,511.1075,510.8688,510.8688,810.0
2024-09-27 12:50:00,513.88,513.89,513.88,513.88,100.0,511.0975,511.1075,511.0975,511.0975,100.0
2024-09-27 12:55:00,513.88,514.08,513.85,513.86,1133.0,511.0975,511.2965,511.0677,511.0776,1133.0
2024-09-27 13:00:00,514.0,514.27,514.0,514.14,1309.0,511.2169,511.4854,511.2169,511.3561,1309.0
2024-09-27 13:05:00,514.14,514.17,513.71,513.81,2855.0,511.3561,511.386,510.9285,511.0279,2855.0
2024-09-27 13:10:00,513.84,513.84,513.83,513.84,110.0,511.0577,511.0577,511.0478,511.0577,110.0
2024-09-27 13:15:00,514.06,514.11,513.98,514.05,2334.0,511.2766,511.3263,511.197,511.2666,2334.0
2024-09-27 13:20:00,514.01,514.01,513.78,513.78,408.0,511.2268,511.2268,510.9981,510.9981,408.0
2024-09-27 13:25:00,513.84,514.14,513.84,514.03,606.0,511.0577,511.3561,511.0577,511.2467,606.0
2024-09-27 13:30:00,514.01,514.19,513.38,513.51,3518.0,511.2268,511.4059,510.6002,510.7295,3518.0
2024-09-27 13:35:00,513.49,513.71,513.47,513.51,2949.0,510.7096,510.9285,510.6898,510.7295,2949.0
2024-09-27 13:40:00,513.51,513.79,513.5,513.69,2258.0,510.7295,511.008,510.7196,510.9086,2258.0
2024-09-27 13:45:00,513.69,513.9,513.48,513.9,1082.0,510.9086,511.1174,510.6997,511.1174,1082.0
2024-09-27 13:50:00,513.7,514.22,513.7,514.22,520.0,510.9185,511.4357,510.9185,511.4357,520.0
2024-09-27 13:55:00,514.26,514.26,513.78,513.99,3186.0,511.4755,511.4755,510.9981,511.2069,3186.0
2024-09-27 14:00:00,514.19,514.3,513.9,513.9,2364.0,511.4059,511.5153,511.1174,511.1174,2364.0
2024-09-27 14:05:00,513.83,513.96,513.41,513.42,1405.0,511.0478,511.1771,510.6301,510.64,1405.0
2024-09-27 14:10:00,513.69,513.69,513.44,513.45,499.0,510.9086,510.9086,510.6599,510.6699,499.0
2024-09-27 14:15:00,513.89,513.95,513.54,513.76,1100.0,511.1075,511.1672,510.7594,510.9782,1100.0
2024-09-27 14:20:00,514.0,514.17,513.87,513.88,1577.0,511.2169,511.386,511.0876,511.0975,1577.0
2024-09-27 14:25:00,513.88,513.88,513.26,513.41,2753.0,511.0975,511.0975,510.4809,510.6301,2753.0
2024-09-27 14:30:00,513.68,513.76,512.93,513.13,3524.0,510.8986,510.9782,510.1527,510.3516,3524.0
2024-09-27 14:35:00,513.19,513.19,512.56,513.08,3464.0,510.4113,510.4113,509.7847,510.3019,3464.0
2024-09-27 14:40:00,513.05,513.16,512.67,512.84,2348.0,510.272,510.3814,509.8941,510.0632,2348.0
2024-09-27 14:45:00,513.0,513.78,513.0,513.76,4944.0,510.2223,510.9981,510.2223,510.9782,4944.0
2024-09-27 14:50:00,513.57,513.58,513.08,513.09,2250.0,510.7892,510.7992,510.3019,510.3118,2250.0
2024-09-27 14:55:00,513.09,513.42,513.09,513.1,2705.0,510.3118,510.64,510.3118,510.3218,2705.0
2024-09-27 15:00:00,513.29,514.18,513.29,514.18,3913.0,510.5107,511.3959,510.5107,511.3959,3913.0
2024-09-27 15:05:00,514.27,514.28,513.8,513.8,3324.0,511.4854,511.4954,511.018,511.018,3324.0
2024-09-27 15:10:00,513.93,514.11,513.65,513.97,2386.0,511.1473,511.3263,510.8688,511.187,2386.0
2024-09-27 15:15:00,514.1,514.27,513.71,513.71,4754.0,511.3163,511.4854,510.9285,510.9285,4754.0
2024-09-27 15:20:00,513.95,513.96,513.51,513.51,3554.0,511.1672,511.1771,510.7295,510.7295,3554.0
2024-09-27 15:25:00,513.5,513.96,513.43,513.56,2352.0,510.7196,511.1771,510.65,510.7793,2352.0
2024-09-27 15:30:00,513.54,514.08,513.54,513.99,2232.0,510.7594,511.2965,510.7594,511.2069,2232.0
2024-09-27 15:35:00,513.99,514.1,513.77,513.85,3503.0,511.2069,511.3163,510.9881,511.0677,3503.0
2024-09-27 15:40:00,513.69,513.81,513.17,513.37,7103.0,510.9086,511.0279,510.3914,510.5903,7103.0
2024-09-27 15:45:00,513.25,513.55,513.09,513.09,9622.0,510.4709,510.7693,510.3118,510.3118,9622.0
2024-09-27 15:50:00,513.21,514.2,513.21,513.53,9669.0,510.4312,511.4158,510.4312,510.7494,9669.0
2024-09-27 15:55:00,513.54,513.92,512.41,512.58,39078.0,510.7594,511.1373,509.6355,509.8046,39078.0
2024-09-30 09:30:00,512.06,512.85,510.31,511.84,17434.0,509.2874,510.0731,507.5469,509.0686,17434.0
2024-09-30 09:35:00,510.94,512.96,510.94,512.14,3175.0,508.1735,510.1825,508.1735,509.367,3175.0
2024-09-30 09:40:00,512.13,512.77,511.5,511.6,4679.0,509.357,509.9935,508.7304,508.8299,4679.0
2024-09-30 09:45:00,512.06,512.06,511.16,511.79,3359.0,509.2874,509.2874,508.3923,509.0188,3359.0
2024-09-30 09:50:00,511.29,512.36,511.29,511.83,3274.0,508.5216,509.5858,508.5216,509.0586,3274.0
2024-09-30 09:55:00,512.1,512.1,511.85,512.08,2338.0,509.3272,509.3272,509.0785,509.3073,2338.0
2024-09-30 10:00:00,512.03,513.02,511.83,512.99,13249.0,509.2576,510.2422,509.0586,510.2124,13249.0
2024-09-30 10:05:00,512.84,513.42,512.46,513.05,6933.0,510.0632,510.64,509.6852,510.272,6933.0
2024-09-30 10:10:00,512.64,512.79,511.93,512.33,4882.0,509.8642,510.0134,509.1581,509.5559,4882.0
2024-09-30 10:15:00,512.12,512.7,511.73,512.17,4306.0,509.3471,509.9239,508.9592,509.3968,4306.0
2024-09-30 10:20:00,511.81,512.3,511.76,512.03,1706.0,509.0387,509.5261,508.989,509.2576,1706.0
2024-09-30 10:25:00,512.06,512.11,511.83,511.9,3603.0,509.2874,509.3371,509.0586,509.1283,3603.0
2024-09-30 10:30:00,511.73,513.0,511.73,512.95,4407.0,508.9592,510.2223,508.9592,510.1726,4407.0
2024-09-30 10:35:00,513.37,513.37,512.59,512.8,3041.0,510.5903,510.5903,509.8145,510.0234,3041.0
2024-09-30 10:40:00,512.98,513.49,512.88,513.25,3988.0,510.2024,510.7096,510.1029,510.4709,3988.0
2024-09-30 10:45:00,513.11,513.92,513.1,513.5,2562.0,510.3317,511.1373,510.3218,510.7196,2562.0
2024-09-30 10:50:00,513.25,513.31,512.86,513.31,1939.0,510.4709,510.5306,510.0831,510.5306,1939.0
2024-09-30 10:55:00,513.06,513.93,513.06,513.73,5171.0,510.282,511.1473,510.282,510.9483,5171.0
2024-09-30 11:00:00,513.73,513.99,513.73,513.77,2600.0,510.9483,511.2069,510.9483,510.9881,2600.0
2024-09-30 11:05:00,513.75,513.79,513.51,513.51,2398.0,510.9682,511.008,510.7295,510.7295,2398.0
2024-09-30 11:10:00,513.6,513.67,513.23,513.67,3425.0,510.819,510.8887,510.4511,510.8887,3425.0
2024-09-30 11:15:00,513.6,513.6,513.21,513.21,2385.0,510.819,510.819,510.4312,510.4312,2385.0
2024-09-30 11:20:00,513.38,513.67,513.04,513.28,2676.0,510.6002,510.8887,510.2621,510.5008,2676.0
2024-09-30 11:25:00,513.24,513.41,512.61,513.01,4025.0,510.461,510.6301,509.8344,510.2322,4025.0
2024-09-30 11:30:00,513.1,513.58,513.1,513.3,2758.0,510.3218,510.7992,510.3218,510.5207,2758.0
2024-09-30 11:35:00,513.51,513.51,512.77,513.48,2491.0,510.7295,510.7295,509.9935,510.6997,2491.0
2024-09-30 11:40:00,513.48,513.48,513.35,513.45,800.0,510.6997,510.6997,510.5704,510.6699,800.0
2024-09-30 11:45:00,513.22,513.56,513.22,513.5,1804.0,510.4411,510.7793,510.4411,510.7196,1804.0
2024-09-30 11:50:00,513.47,513.99,513.34,513.99,2116.0,510.6898,511.2069,510.5605,511.2069,2116.0
2024-09-30 11:55:00,513.86,514.37,513.86,514.32,1558.0,511.0776,511.5849,511.0776,511.5352,1558.0
2024-09-30 12:00:00,514.32,514.7,514.31,514.55,1666.0,511.5352,511.9131,511.5252,511.7639,1666.0
2024-09-30 12:05:00,514.81,515.28,514.67,515.01,3705.0,512.0225,512.49,511.8833,512.2214,3705.0
2024-09-30 12:10:00,515.01,515.23,514.5,514.5,1600.0,512.2214,512.4402,511.7142,511.7142,1600.0
2024-09-30 12:15:00,514.9,514.96,514.65,514.92,1200.0,512.112,512.1717,511.8634,512.1319,1200.0
2024-09-30 12:20:00,514.7,515.0,514.65,515.0,2137.0,511.9131,512.2115,511.8634,512.2115,2137.0
2024-09-30 12:25:00,515.01,515.02,514.48,514.73,3333.0,512.2214,512.2314,511.6943,511.9429,3333.0
2024-09-30 12:30:00,514.74,514.75,514.69,514.75,555.0,511.9529,511.9628,511.9031,511.9628,555.0
2024-09-30 12:35:00,514.75,514.91,514.51,514.77,2037.0,511.9628,512.122,511.7241,511.9827,2037.0
2024-09-30 12:40:00,514.73,514.77,513.9,514.09,3111.0,511.9429,511.9827,511.1174,511.3064,3111.0
2024-09-30 12:45:00,513.92,514.11,513.75,514.0,2429.0,511.1373,511.3263,510.9682,511.2169,2429.0
2024-09-30 12:50:00,513.58,513.97,513.57,513.75,1325.0,510.7992,511.187,510.7892,510.9682,1325.0
2024-09-30 12:55:00,514.0,514.1,513.74,514.1,700.0,511.2169,511.3163,510.9583,511.3163,700.0
2024-09-30 13:00:00,513.84,513.84,513.29,513.49,2437.0,511.0577,511.0577,510.5107,510.7096,2437.0
2024-09-30 13:05:00,513.58,513.74,513.47,513.73,750.0,510.7992,510.9583,510.6898,510.9483,750.0
2024-09-30 13:10:00,513.73,513.73,513.25,513.56,2433.0,510.9483,510.9483,510.4709,510.7793,2433.0
2024-09-30 13:15:00,513.26,513.64,513.26,513.4,600.0,510.4809,510.8588,510.4809,510.6201,600.0
2024-09-30 13:20:00,513.76,513.86,513.41,513.64,3304.0,510.9782,511.0776,510.6301,510.8588,3304.0
2024-09-30 13:25:00,513.45,513.6,512.95,513.45,3403.0,510.6699,510.819,510.1726,510.6699,3403.0
2024-09-30 13:30:00,513.0,513.41,512.92,513.15,583.0,510.2223,510.6301,510.1427,510.3715,583.0
2024-09-30 13:35:00,513.81,513.81,513.55,513.81,3113.0,511.0279,511.0279,510.7693,511.0279,3113.0
2024-09-30 13:40:00,513.8,513.88,513.7,513.71,400.0,511.018,511.0975,510.9185,510.9285,400.0
2024-09-30 13:45:00,513.68,513.82,513.67,513.82,500.0,510.8986,511.0379,510.8887,511.0379,500.0
2024-09-30 13:50:00,513.76,513.87,513.76,513.87,228.0,510.9782,511.0876,510.9782,511.0876,228.0
2024-09-30 13:55:00,513.93,513.93,513.55,513.67,2981.0,511.1473,511.1473,510.7693,510.8887,2981.0
2024-09-30 14:00:00,513.67,513.69,513.56,513.6,1557.0,510.8887,510.9086,510.7793,510.819,1557.0
2024-09-30 14:05:00,513.82,513.82,513.51,513.51,3307.0,511.0379,511.0379,510.7295,510.7295,3307.0
2024-09-30 14:10:00,513.51,513.51,513.0,513.08,2329.0,510.7295,510.7295,510.2223,510.3019,2329.0
2024-09-30 14:15:00,513.06,513.06,512.32,512.33,2992.0,510.282,510.282,509.546,509.5559,2992.0
2024-09-30 14:20:00,512.19,512.19,511.7,511.71,921.0,509.4167,509.4167,508.9293,508.9393,921.0
2024-09-30 14:25:00,511.48,512.35,511.47,512.34,2668.0,508.7105,509.5758,508.7006,509.5659,2668.0
2024-09-30 14:30:00,512.24,512.95,512.02,512.72,6054.0,509.4664,510.1726,509.2476,509.9438,6054.0
2024-09-30 14:35:00,512.66,513.21,512.66,512.84,2326.0,509.8841,510.4312,509.8841,510.0632,2326.0
2024-09-30 14:40:00,513.3,513.69,513.11,513.47,2675.0,510.5207,510.9086,510.3317,510.6898,2675.0
2024-09-30 14:45:00,513.95,514.11,513.66,513.66,1765.0,511.1672,511.3263,510.8787,510.8787,1765.0
2024-09-30 14:50:00,513.83,513.83,513.36,513.77,2785.0,511.0478,511.0478,510.5803,510.9881,2785.0
2024-09-30 14:55:00,513.41,513.47,513.09,513.19,664.0,510.6301,510.6898,510.3118,510.4113,664.0
2024-09-30 15:00:00,513.09,513.09,512.67,512.68,600.0,510.3118,510.3118,509.8941,509.904,600.0
2024-09-30 15:05:00,512.57,512.9,512.56,512.69,1312.0,509.7946,510.1228,509.7847,509.914,1312.0
2024-09-30 15:10:00,512.8,513.16,512.8,513.04,3975.0,510.0234,510.3814,510.0234,510.2621,3975.0
2024-09-30 15:15:00,512.91,513.8,512.91,513.8,4186.0,510.1328,511.018,510.1328,511.018,4186.0
2024-09-30 15:20:00,513.8,514.04,513.59,513.71,3377.0,511.018,511.2567,510.8091,510.9285,3377.0
2024-09-30 15:25:00,513.81,514.04,513.66,513.87,3883.0,511.0279,511.2567,510.8787,511.0876,3883.0
2024-09-30 15:30:00,513.78,514.26,513.78,514.15,5535.0,510.9981,511.4755,510.9981,511.3661,5535.0
2024-09-30 15:35:00,514.22,515.06,514.22,515.06,6979.0,511.4357,512.2711,511.4357,512.2711,6979.0
2024-09-30 15:40:00,515.05,515.95,514.92,515.76,8461.0,512.2612,513.1563,512.1319,512.9674,8461.0
2024-09-30 15:45:00,516.0,516.18,515.45,515.71,8321.0,513.2061,513.3851,512.659,512.9176,8321.0
2024-09-30 15:50:00,515.89,516.65,515.54,516.38,19336.0,513.0966,513.8525,512.7485,513.584,19336.0
2024-09-30 15:55:00,516.33,517.47,516.16,516.63,61501.0,513.5343,514.6681,513.3652,513.8326,61501.0
2024-10-01 09:30:00,518.64,518.87,515.42,515.69,38077.0,515.8318,516.0605,512.6292,512.8977,38077.0
2024-10-01 09:35:00,515.69,516.23,515.0,515.5,11306.0,512.8977,513.4348,512.2115,512.7088,11306.0
2024-10-01 09:40:00,515.33,516.29,515.04,515.16,4940.0,512.5397,513.4945,512.2513,512.3706,4940.0
2024-10-01 09:45:00,514.81,514.98,513.56,513.56,2476.0,512.0225,512.1916,510.7793,510.7793,2476.0
2024-10-01 09:50:00,513.48,514.0,511.72,512.96,4460.0,510.6997,511.2169,508.9492,510.1825,4460.0
2024-10-01 09:55:00,512.63,513.54,512.53,513.54,3537.0,509.8543,510.7594,509.7548,510.7594,3537.0
2024-10-01 10:00:00,512.88,513.98,512.5,513.07,6836.0,510.1029,511.197,509.725,510.2919,6836.0
2024-10-01 10:05:00,512.97,513.4,512.24,513.02,9244.0,510.1925,510.6201,509.4664,510.2422,9244.0
2024-10-01 10:10:00,513.03,513.61,512.29,512.68,2486.0,510.2521,510.829,509.5161,509.904,2486.0
2024-10-01 10:15:00,512.52,513.04,512.44,512.94,2815.0,509.7449,510.2621,509.6653,510.1626,2815.0
2024-10-01 10:20:00,512.94,514.19,512.94,513.6,7963.0,510.1626,511.4059,510.1626,510.819,7963.0
2024-10-01 10:25:00,513.41,513.77,512.39,513.73,3101.0,510.6301,510.9881,509.6156,510.9483,3101.0
2024-10-01 10:30:00,513.59,514.07,513.04,514.07,2384.0,510.8091,511.2865,510.2621,511.2865,2384.0
2024-10-01 10:35:00,513.77,514.49,513.77,514.16,2714.0,510.9881,511.7042,510.9881,511.376,2714.0
2024-10-01 10:40:00,514.1,514.16,513.89,513.92,1592.0,511.3163,511.376,511.1075,511.1373,1592.0
2024-10-01 10:45:00,514.19,514.2,513.32,513.32,3250.0,511.4059,511.4158,510.5406,510.5406,3250.0
2024-10-01 10:50:00,513.62,514.07,512.89,512.89,5266.0,510.8389,511.2865,510.1129,510.1129,5266.0
2024-10-01 10:55:00,512.64,513.29,512.64,513.28,2400.0,509.8642,510.5107,509.8642,510.5008,2400.0
2024-10-01 11:00:00,513.26,513.26,512.96,513.25,1733.0,510.4809,510.4809,510.1825,510.4709,1733.0
2024-10-01 11:05:00,513.25,513.69,513.04,513.04,3197.0,510.4709,510.9086,510.2621,510.2621,3197.0
2024-10-01 11:10:00,512.94,512.94,512.62,512.62,225.0,510.1626,510.1626,509.8444,509.8444,225.0
2024-10-01 11:15:00,512.92,513.31,512.69,512.97,2294.0,510.1427,510.5306,509.914,510.1925,2294.0
2024-10-01 11:20:00,513.36,513.67,513.1,513.53,1666.0,510.5803,510.8887,510.3218,510.7494,1666.0
2024-10-01 11:25:00,513.37,514.18,513.14,514.01,3177.0,510.5903,511.3959,510.3615,511.2268,3177.0
2024-10-01 11:30:00,513.99,514.06,513.72,513.73,2367.0,511.2069,511.2766,510.9384,510.9483,2367.0
2024-10-01 11:35:00,514.22,514.84,514.19,514.84,1861.0,511.4357,512.0523,511.4059,512.0523,1861.0
2024-10-01 11:40:00,514.39,515.06,514.39,514.59,1917.0,511.6048,512.2711,511.6048,511.8037,1917.0
2024-10-01 11:45:00,514.43,514.5,514.01,514.5,3692.0,511.6446,511.7142,511.2268,511.7142,3692.0
2024-10-01 11:50:00,514.25,514.27,513.75,514.07,3787.0,511.4655,511.4854,510.9682,511.2865,3787.0
2024-10-01 11:55:00,514.14,514.15,513.83,513.9,1528.0,511.3561,511.3661,511.0478,511.1174,1528.0
2024-10-01 12:00:00,513.9,514.32,513.57,514.3,1620.0,511.1174,511.5352,510.7892,511.5153,1620.0
2024-10-01 12:05:00,514.25,514.43,513.81,513.81,5514.0,511.4655,511.6446,511.0279,511.0279,5514.0
2024-10-01 12:10:00,513.81,514.1,513.7,513.7,2774.0,511.0279,511.3163,510.9185,510.9185,2774.0
2024-10-01 12:15:00,513.71,513.75,513.7,513.75,400.0,510.9285,510.9682,510.9185,510.9682,400.0
2024-10-01 12:20:00,513.83,514.07,513.83,514.07,300.0,511.0478,511.2865,511.0478,511.2865,300.0
2024-10-01 12:25:00,514.2,514.2,513.31,513.89,3293.0,511.4158,511.4158,510.5306,511.1075,3293.0
2024-10-01 12:30:00,513.84,514.26,513.44,514.25,8284.0,511.0577,511.4755,510.6599,511.4655,8284.0
2024-10-01 12:35:00,514.25,514.27,514.15,514.2,2700.0,511.4655,511.4854,511.3661,511.4158,2700.0
2024-10-01 12:40:00,514.2,514.43,513.99,514.21,3325.0,511.4158,511.6446,511.2069,511.4257,3325.0
2024-10-01 12:45:00,514.2,514.2,513.16,513.16,3565.0,511.4158,511.4158,510.3814,510.3814,3565.0
2024-10-01 12:50:00,513.46,514.2,513.25,513.95,3212.0,510.6798,511.4158,510.4709,511.1672,3212.0
2024-10-01 12:55:00,513.95,514.25,513.36,514.17,2837.0,511.1672,511.4655,510.5803,511.386,2837.0
2024-10-01 13:00:00,513.93,513.93,513.45,513.72,2538.0,511.1473,511.1473,510.6699,510.9384,2538.0
2024-10-01 13:05:00,513.53,513.87,513.17,513.7,4349.0,510.7494,511.0876,510.3914,510.9185,4349.0
2024-10-01 13:10:00,514.0,514.29,513.49,513.49,4763.0,511.2169,511.5053,510.7096,510.7096,4763.0
2024-10-01 13:15:00,513.55,513.55,512.75,513.02,1868.0,510.7693,510.7693,509.9737,510.2422,1868.0
2024-10-01 13:20:00,513.02,513.52,512.8,512.8,1334.0,510.2422,510.7395,510.0234,510.0234,1334.0
2024-10-01 13:25:00,512.8,513.03,512.43,512.43,2570.0,510.0234,510.2521,509.6554,509.6554,2570.0
2024-10-01 13:30:00,512.5,513.19,512.5,512.91,2267.0,509.725,510.4113,509.725,510.1328,2267.0
2024-10-01 13:35:00,512.75,512.86,512.39,512.83,1008.0,509.9737,510.0831,509.6156,510.0532,1008.0
2024-10-01 13:40:00,512.75,513.28,512.74,512.91,2254.0,509.9737,510.5008,509.9637,510.1328,2254.0
2024-10-01 13:45:00,513.03,513.03,512.67,512.67,3077.0,510.2521,510.2521,509.8941,509.8941,3077.0
2024-10-01 13:50:00,512.38,512.67,512.38,512.67,350.0,509.6057,509.8941,509.6057,509.8941,350.0
2024-10-01 13:55:00,513.0,513.73,512.73,513.33,6544.0,510.2223,510.9483,509.9538,510.5505,6544.0
2024-10-01 14:00:00,513.63,513.63,513.21,513.47,1229.0,510.8489,510.8489,510.4312,510.6898,1229.0
2024-10-01 14:05:00,513.57,513.58,513.31,513.31,728.0,510.7892,510.7992,510.5306,510.5306,728.0
2024-10-01 14:10:00,513.4,513.64,513.3,513.61,3856.0,510.6201,510.8588,510.5207,510.829,3856.0
2024-10-01 14:15:00,513.61,514.09,513.52,513.9,10667.0,510.829,511.3064,510.7395,511.1174,10667.0
2024-10-01 14:20:00,513.61,513.84,513.52,513.83,4794.0,510.829,511.0577,510.7395,511.0478,4794.0
2024-10-01 14:25:00,513.85,513.86,513.53,513.6,800.0,511.0677,511.0776,510.7494,510.819,800.0
2024-10-01 14:30:00,513.82,514.09,513.72,513.73,3407.0,511.0379,511.3064,510.9384,510.9483,3407.0
2024-10-01 14:35:00,513.51,513.51,512.8,512.93,1928.0,510.7295,510.7295,510.0234,510.1527,1928.0
2024-10-01 14:40:00,513.0,513.58,512.99,513.33,1481.0,510.2223,510.7992,510.2124,510.5505,1481.0
2024-10-01 14:45:00,513.74,513.74,513.39,513.57,700.0,510.9583,510.9583,510.6102,510.7892,700.0
2024-10-01 14:50:00,513.36,514.07,513.35,513.56,3539.0,510.5803,511.2865,510.5704,510.7793,3539.0
2024-10-01 14:55:00,513.82,513.82,513.61,513.66,1952.0,511.0379,511.0379,510.829,510.8787,1952.0
2024-10-01 15:00:00,513.66,513.66,513.24,513.25,1579.0,510.8787,510.8787,510.461,510.4709,1579.0
2024-10-01 15:05:00,513.27,513.71,513.25,513.25,2723.0,510.4908,510.9285,510.4709,510.4709,2723.0
2024-10-01 15:10:00,513.35,513.85,513.35,513.43,2487.0,510.5704,511.0677,510.5704,510.65,2487.0
2024-10-01 15:15:00,513.74,513.74,513.43,513.64,800.0,510.9583,510.9583,510.65,510.8588,800.0
2024-10-01 15:20:00,513.88,514.05,513.51,514.02,9784.0,511.0975,511.2666,510.7295,511.2368,9784.0
2024-10-01 15:25:00,514.08,514.26,513.84,513.94,3555.0,511.2965,511.4755,511.0577,511.1572,3555.0
2024-10-01 15:30:00,513.82,513.87,513.69,513.69,2162.0,511.0379,511.0876,510.9086,510.9086,2162.0
2024-10-01 15:35:00,513.64,513.91,513.07,513.6,4520.0,510.8588,511.1274,510.2919,510.819,4520.0
2024-10-01 15:40:00,513.71,513.71,513.29,513.49,1430.0,510.9285,510.9285,510.5107,510.7096,1430.0
2024-10-01 15:45:00,513.26,513.27,512.62,512.62,2305.0,510.4809,510.4908,509.8444,509.8444,2305.0
2024-10-01 15:50:00,512.45,512.82,512.36,512.61,7018.0,509.6753,510.0433,509.5858,509.8344,7018.0
2024-10-01 15:55:00,512.35,512.54,511.45,512.13,29375.0,509.5758,509.7648,508.6807,509.357,29375.0
2024-10-02 09:30:00,514.07,516.65,512.35,512.35,27916.0,511.2865,513.8525,509.5758,509.5758,27916.0
2024-10-02 09:35:00,512.32,513.84,512.16,512.59,5112.0,509.546,511.0577,509.3868,509.8145,5112.0
2024-10-02 09:40:00,512.59,512.73,511.12,511.37,3126.0,509.8145,509.9538,508.3525,508.6011,3126.0
2024-10-02 09:45:00,511.59,513.6,511.05,513.03,6459.0,508.8199,510.819,508.2829,510.2521,6459.0
2024-10-02 09:50:00,513.41,513.94,513.16,513.16,7137.0,510.6301,511.1572,510.3814,510.3814,7137.0
2024-10-02 09:55:00,513.26,513.26,512.52,512.52,3523.0,510.4809,510.4809,509.7449,509.7449,3523.0
2024-10-02 10:00:00,512.52,513.77,512.52,513.42,8574.0,509.7449,510.9881,509.7449,510.64,8574.0
2024-10-02 10:05:00,513.78,514.46,512.87,512.87,9831.0,510.9981,511.6744,510.093,510.093,9831.0
2024-10-02 10:10:00,513.21,513.21,512.38,512.44,3150.0,510.4312,510.4312,509.6057,509.6653,3150.0
2024-10-02 10:15:00,512.38,513.22,512.38,513.22,5758.0,509.6057,510.4411,509.6057,510.4411,5758.0
2024-10-02 10:20:00,513.24,513.44,512.65,512.99,4764.0,510.461,510.6599,509.8742,510.2124,4764.0
2024-10-02 10:25:00,512.67,513.62,512.67,513.27,3402.0,509.8941,510.8389,509.8941,510.4908,3402.0
2024-10-02 10:30:00,513.17,513.79,512.73,513.73,4090.0,510.3914,511.008,509.9538,510.9483,4090.0
2024-10-02 10:35:00,513.53,514.25,513.53,513.79,6671.0,510.7494,511.4655,510.7494,511.008,6671.0
2024-10-02 10:40:00,513.8,513.8,513.25,513.66,1849.0,511.018,511.018,510.4709,510.8787,1849.0
2024-10-02 10:45:00,513.19,514.05,513.19,513.77,5385.0,510.4113,511.2666,510.4113,510.9881,5385.0
2024-10-02 10:50:00,513.85,514.02,512.95,513.25,3606.0,511.0677,511.2368,510.1726,510.4709,3606.0
2024-10-02 10:55:00,513.25,514.11,513.25,513.77,5309.0,510.4709,511.3263,510.4709,510.9881,5309.0
2024-10-02 11:00:00,513.61,513.61,513.57,513.57,300.0,510.829,510.829,510.7892,510.7892,300.0
2024-10-02 11:05:00,513.92,513.93,513.34,513.34,992.0,511.1373,511.1473,510.5605,510.5605,992.0
2024-10-02 11:10:00,513.59,513.72,513.31,513.37,2809.0,510.8091,510.9384,510.5306,510.5903,2809.0
2024-10-02 11:15:00,513.37,514.01,513.35,514.01,10008.0,510.5903,511.2268,510.5704,511.2268,10008.0
2024-10-02 11:20:00,513.72,513.9,513.42,513.78,2732.0,510.9384,511.1174,510.64,510.9981,2732.0
2024-10-02 11:25:00,513.85,514.32,513.7,514.32,4896.0,511.0677,511.5352,510.9185,511.5352,4896.0
2024-10-02 11:30:00,514.42,514.93,514.2,514.26,4043.0,511.6346,512.1418,511.4158,511.4755,4043.0
2024-10-02 11:35:00,514.23,514.23,513.88,513.95,958.0,511.4456,511.4456,511.0975,511.1672,958.0
2024-10-02 11:40:00,514.05,514.29,513.97,514.01,5088.0,511.2666,511.5053,511.187,511.2268,5088.0
2024-10-02 11:45:00,514.07,514.07,513.92,514.0,1810.0,511.2865,511.2865,511.1373,511.2169,1810.0
2024-10-02 11:50:00,513.82,513.82,513.31,513.34,1089.0,511.0379,511.0379,510.5306,510.5605,1089.0
2024-10-02 11:55:00,513.22,513.86,513.13,513.51,2461.0,510.4411,511.0776,510.3516,510.7295,2461.0
2024-10-02 12:00:00,513.18,513.48,513.17,513.36,3235.0,510.4013,510.6997,510.3914,510.5803,3235.0
2024-10-02 12:05:00,513.36,513.69,513.3,513.51,5882.0,510.5803,510.9086,510.5207,510.7295,5882.0
2024-10-02 12:10:00,513.57,513.95,513.5,513.73,5132.0,510.7892,511.1672,510.7196,510.9483,5132.0
2024-10-02 12:15:00,513.74,513.74,512.88,513.03,3184.0,510.9583,510.9583,510.1029,510.2521,3184.0
2024-10-02 12:20:00,513.03,513.48,513.02,513.31,3990.0,510.2521,510.6997,510.2422,510.5306,3990.0
2024-10-02 12:25:00,513.32,513.5,513.26,513.34,3338.0,510.5406,510.7196,510.4809,510.5605,3338.0
2024-10-02 12:30:00,513.22,513.22,512.98,512.99,655.0,510.4411,510.4411,510.2024,510.2124,655.0
2024-10-02 12:35:00,512.9,513.32,512.77,513.32,4179.0,510.1228,510.5406,509.9935,510.5406,4179.0
2024-10-02 12:40:00,513.19,513.19,513.14,513.19,1888.0,510.4113,510.4113,510.3615,510.4113,1888.0
2024-10-02 12:45:00,513.06,513.43,513.0,513.42,3072.0,510.282,510.65,510.2223,510.64,3072.0
2024-10-02 12:50:00,513.42,513.42,513.0,513.21,6471.0,510.64,510.64,510.2223,510.4312,6471.0
2024-10-02 12:55:00,513.23,513.23,512.66,512.66,2873.0,510.4511,510.4511,509.8841,509.8841,2873.0
2024-10-02 13:00:00,512.53,512.69,512.27,512.27,500.0,509.7548,509.914,509.4963,509.4963,500.0
2024-10-02 13:05:00,512.39,512.61,512.22,512.61,800.0,509.6156,509.8344,509.4465,509.8344,800.0
2024-10-02 13:10:00,512.61,512.61,512.6,512.61,100.0,509.8344,509.8344,509.8245,509.8344,100.0
2024-10-02 13:15:00,512.61,512.79,512.24,512.52,2791.0,509.8344,510.0134,509.4664,509.7449,2791.0
2024-10-02 13:20:00,512.52,512.86,512.52,512.63,1500.0,509.7449,510.0831,509.7449,509.8543,1500.0
2024-10-02 13:25:00,512.69,513.0,512.43,512.99,4029.0,509.914,510.2223,509.6554,510.2124,4029.0
2024-10-02 13:30:00,512.98,513.17,512.82,512.88,3843.0,510.2024,510.3914,510.0433,510.1029,3843.0
2024-10-02 13:35:00,512.89,512.9,512.89,512.89,831.0,510.1129,510.1228,510.1129,510.1129,831.0
2024-10-02 13:40:00,512.85,512.93,512.63,512.93,1500.0,510.0731,510.1527,509.8543,510.1527,1500.0
2024-10-02 13:45:00,513.03,513.41,512.89,513.15,5102.0,510.2521,510.6301,510.1129,510.3715,5102.0
2024-10-02 13:50:00,513.15,513.83,513.15,513.83,2133.0,510.3715,511.0478,510.3715,511.0478,2133.0
2024-10-02 13:55:00,513.65,514.14,513.44,514.07,2737.0,510.8688,511.3561,510.6599,511.2865,2737.0
2024-10-02 14:00:00,514.22,514.29,514.01,514.23,1832.0,511.4357,511.5053,511.2268,511.4456,1832.0
2024-10-02 14:05:00,514.05,514.28,514.03,514.17,1594.0,511.2666,511.4954,511.2467,511.386,1594.0
2024-10-02 14:10:00,514.1,514.23,513.49,514.0,6357.0,511.3163,511.4456,510.7096,511.2169,6357.0
2024-10-02 14:15:00,513.92,514.02,513.62,513.86,1350.0,511.1373,511.2368,510.8389,511.0776,1350.0
2024-10-02 14:20:00,513.73,513.73,513.44,513.7,2193.0,510.9483,510.9483,510.6599,510.9185,2193.0
2024-10-02 14:25:00,513.43,513.53,512.75,512.77,2052.0,510.65,510.7494,509.9737,509.9935,2052.0
2024-10-02 14:30:00,512.75,513.32,512.74,513.0,2857.0,509.9737,510.5406,509.9637,510.2223,2857.0
2024-10-02 14:35:00,513.23,513.51,512.98,513.5,4975.0,510.4511,510.7295,510.2024,510.7196,4975.0
2024-10-02 14:40:00,513.55,514.11,513.55,514.0,7153.0,510.7693,511.3263,510.7693,511.2169,7153.0
2024-10-02 14:45:00,514.0,514.11,513.76,513.92,16688.0,511.2169,511.3263,510.9782,511.1373,16688.0
2024-10-02 14:50:00,514.07,514.4,514.06,514.2,2544.0,511.2865,511.6147,511.2766,511.4158,2544.0
2024-10-02 14:55:00,514.18,514.34,514.18,514.29,2367.0,511.3959,511.555,511.3959,511.5053,2367.0
2024-10-02 15:00:00,514.29,514.36,514.18,514.28,6304.0,511.5053,511.5749,511.3959,511.4954,6304.0
2024-10-02 15:05:00,514.23,514.32,513.81,514.08,4611.0,511.4456,511.5352,511.0279,511.2965,4611.0
2024-10-02 15:10:00,514.06,514.1,513.98,514.07,4414.0,511.2766,511.3163,511.197,511.2865,4414.0
2024-10-02 15:15:00,513.97,514.09,513.8,513.81,4552.0,511.187,511.3064,511.018,511.0279,4552.0
2024-10-02 15:20:00,513.82,514.01,513.82,513.95,2362.0,511.0379,511.2268,511.0379,511.1672,2362.0
2024-10-02 15:25:00,513.99,514.11,513.88,514.01,6241.0,511.2069,511.3263,511.0975,511.2268,6241.0
2024-10-02 15:30:00,514.0,514.06,513.72,513.95,4435.0,511.2169,511.2766,510.9384,511.1672,4435.0
2024-10-02 15:35:00,513.96,514.07,513.88,513.93,3218.0,511.1771,511.2865,511.0975,511.1473,3218.0
2024-10-02 15:40:00,513.93,513.93,513.66,513.85,4501.0,511.1473,511.1473,510.8787,511.0677,4501.0
2024-10-02 15:45:00,513.71,514.2,513.7,513.94,16930.0,510.9285,511.4158,510.9185,511.1572,16930.0
2024-10-02 15:50:00,513.88,514.03,513.66,513.7,9374.0,511.0975,511.2467,510.8787,510.9185,9374.0
2024-10-02 15:55:00,513.8,514.78,513.65,514.7,48304.0,511.018,511.9927,510.8688,511.9131,48304.0
2024-10-03 09:30:00,514.57,515.69,514.05,515.08,15637.0,511.7838,512.8977,511.2666,512.291,15637.0
2024-10-03 09:35:00,515.08,515.52,514.63,514.63,4385.0,512.291,512.7287,511.8435,511.8435,4385.0
2024-10-03 09:40:00,514.62,515.0,514.61,514.61,1593.0,511.8335,512.2115,511.8236,511.8236,1593.0
2024-10-03 09:45:00,514.26,514.57,513.79,514.0,2446.0,511.4755,511.7838,511.008,511.2169,2446.0
2024-10-03 09:50:00,514.39,514.39,513.93,514.01,1782.0,511.6048,511.6048,511.1473,511.2268,1782.0
2024-10-03 09:55:00,514.41,515.1,514.2,514.2,4494.0,511.6247,512.3109,511.4158,511.4158,4494.0
2024-10-03 10:00:00,514.95,515.95,514.69,515.44,6383.0,512.1617,513.1563,511.9031,512.6491,6383.0
2024-10-03 10:05:00,515.54,515.58,514.24,514.38,4434.0,512.7485,512.7883,511.4556,511.5948,4434.0
2024-10-03 10:10:00,514.8,515.35,514.21,515.11,14698.0,512.0126,512.5596,511.4257,512.3209,14698.0
2024-10-03 10:15:00,515.07,516.0,515.06,515.98,12538.0,512.2811,513.2061,512.2711,513.1862,12538.0
2024-10-03 10:20:00,515.98,516.29,514.82,515.0,10940.0,513.1862,513.4945,512.0324,512.2115,10940.0
2024-10-03 10:25:00,514.98,515.08,514.65,515.08,2948.0,512.1916,512.291,511.8634,512.291,2948.0
2024-10-03 10:30:00,514.93,515.02,514.08,514.8,7551.0,512.1418,512.2314,511.2965,512.0126,7551.0
2024-10-03 10:35:00,514.86,515.08,514.66,515.08,3520.0,512.0722,512.291,511.8733,512.291,3520.0
2024-10-03 10:40:00,515.05,515.05,513.43,513.43,2659.0,512.2612,512.2612,510.65,510.65,2659.0
2024-10-03 10:45:00,513.45,514.63,513.45,514.11,1108.0,510.6699,511.8435,510.6699,511.3263,1108.0
2024-10-03 10:50:00,514.18,514.62,514.18,514.62,2636.0,511.3959,511.8335,511.3959,511.8335,2636.0
2024-10-03 10:55:00,514.66,514.94,514.28,514.63,9384.0,511.8733,512.1518,511.4954,511.8435,9384.0
2024-10-03 11:00:00,514.27,514.27,513.53,513.77,1389.0,511.4854,511.4854,510.7494,510.9881,1389.0
2024-10-03 11:05:00,513.77,514.74,513.77,514.33,1217.0,510.9881,511.9529,510.9881,511.5451,1217.0
2024-10-03 11:10:00,514.08,514.26,513.84,514.18,1208.0,511.2965,511.4755,511.0577,511.3959,1208.0
2024-10-03 11:15:00,514.38,514.61,514.35,514.41,2141.0,511.5948,511.8236,511.565,511.6247,2141.0
2024-10-03 11:20:00,514.41,515.0,514.41,514.76,1416.0,511.6247,512.2115,511.6247,511.9728,1416.0
2024-10-03 11:25:00,514.58,514.77,514.58,514.76,2760.0,511.7937,511.9827,511.7937,511.9728,2760.0
2024-10-03 11:30:00,515.0,515.43,514.8,515.05,7760.0,512.2115,512.6391,512.0126,512.2612,7760.0
2024-10-03 11:35:00,515.16,515.2,515.16,515.16,300.0,512.3706,512.4104,512.3706,512.3706,300.0
2024-10-03 11:40:00,515.17,515.79,515.08,515.73,4059.0,512.3805,512.9972,512.291,512.9375,4059.0
2024-10-03 11:45:00,515.57,515.57,515.38,515.57,2213.0,512.7784,512.7784,512.5894,512.7784,2213.0
2024-10-03 11:50:00,515.37,515.8,515.37,515.62,1826.0,512.5795,513.0071,512.5795,512.8281,1826.0
2024-10-03 11:55:00,515.53,515.54,515.28,515.4,2020.0,512.7386,512.7485,512.49,512.6093,2020.0
2024-10-03 12:00:00,515.46,515.58,515.36,515.58,565.0,512.669,512.7883,512.5695,512.7883,565.0
2024-10-03 12:05:00,515.56,515.87,515.39,515.7,2858.0,512.7684,513.0768,512.5994,512.9077,2858.0
2024-10-03 12:10:00,515.68,516.33,515.68,516.27,1500.0,512.8878,513.5343,512.8878,513.4746,1500.0
2024-10-03 12:15:00,516.27,516.27,516.27,516.27,0.0,513.4746,513.4746,513.4746,513.4746,0.0
2024-10-03 12:20:00,516.41,516.73,516.41,516.73,792.0,513.6138,513.9321,513.6138,513.9321,792.0
2024-10-03 12:25:00,516.71,516.98,516.46,516.49,4772.0,513.9122,514.1807,513.6636,513.6934,4772.0
2024-10-03 12:30:00,516.02,516.21,515.73,516.21,1800.0,513.2259,513.4149,512.9375,513.4149,1800.0
2024-10-03 12:35:00,516.25,516.46,515.69,515.69,2709.0,513.4547,513.6636,512.8977,512.8977,2709.0
2024-10-03 12:40:00,515.76,515.77,514.82,514.82,500.0,512.9674,512.9773,512.0324,512.0324,500.0
2024-10-03 12:45:00,514.87,514.93,514.22,514.22,2000.0,512.0822,512.1418,511.4357,511.4357,2000.0
2024-10-03 12:50:00,514.27,514.64,513.89,514.21,1000.0,511.4854,511.8534,511.1075,511.4257,1000.0
2024-10-03 12:55:00,514.51,515.29,514.51,514.75,2380.0,511.7241,512.4999,511.7241,511.9628,2380.0
2024-10-03 13:00:00,514.87,514.87,514.35,514.35,1148.0,512.0822,512.0822,511.565,511.565,1148.0
2024-10-03 13:05:00,514.65,514.65,514.58,514.59,300.0,511.8634,511.8634,511.7937,511.8037,300.0
2024-10-03 13:10:00,514.76,514.87,514.42,514.42,900.0,511.9728,512.0822,511.6346,511.6346,900.0
2024-10-03 13:15:00,514.37,514.73,514.23,514.23,3370.0,511.5849,511.9429,511.4456,511.4456,3370.0
2024-10-03 13:20:00,514.23,514.89,514.23,514.87,2778.0,511.4456,512.1021,511.4456,512.0822,2778.0
2024-10-03 13:25:00,514.56,515.0,514.4,515.0,3382.0,511.7739,512.2115,511.6147,512.2115,3382.0
2024-10-03 13:30:00,515.05,515.12,515.05,515.12,200.0,512.2612,512.3308,512.2612,512.3308,200.0
2024-10-03 13:35:00,515.36,515.63,515.12,515.32,1468.0,512.5695,512.8381,512.3308,512.5297,1468.0
2024-10-03 13:40:00,514.86,515.16,514.37,515.16,1139.0,512.0722,512.3706,511.5849,512.3706,1139.0
2024-10-03 13:45:00,514.92,515.25,514.91,515.22,500.0,512.1319,512.4601,512.122,512.4303,500.0
2024-10-03 13:50:00,514.96,514.96,514.71,514.75,1700.0,512.1717,512.1717,511.923,511.9628,1700.0
2024-10-03 13:55:00,515.1,515.1,514.63,514.8,699.0,512.3109,512.3109,511.8435,512.0126,699.0
2024-10-03 14:00:00,514.84,514.99,514.67,514.67,1468.0,512.0523,512.2015,511.8833,511.8833,1468.0
2024-10-03 14:05:00,514.85,515.11,514.84,514.84,3212.0,512.0623,512.3209,512.0523,512.0523,3212.0
2024-10-03 14:10:00,514.84,514.9,514.84,514.9,500.0,512.0523,512.112,512.0523,512.112,500.0
2024-10-03 14:15:00,514.84,514.96,514.84,514.91,1759.0,512.0523,512.1717,512.0523,512.122,1759.0
2024-10-03 14:20:00,514.81,514.88,514.33,514.42,2003.0,512.0225,512.0921,511.5451,511.6346,2003.0
2024-10-03 14:25:00,514.84,514.86,514.57,514.86,1940.0,512.0523,512.0722,511.7838,512.0722,1940.0
2024-10-03 14:30:00,514.76,514.76,514.5,514.5,932.0,511.9728,511.9728,511.7142,511.7142,932.0
2024-10-03 14:35:00,514.44,514.62,514.23,514.59,700.0,511.6545,511.8335,511.4456,511.8037,700.0
2024-10-03 14:40:00,514.09,514.35,514.08,514.08,2636.0,511.3064,511.565,511.2965,511.2965,2636.0
2024-10-03 14:45:00,514.23,514.25,513.92,514.13,906.0,511.4456,511.4655,511.1373,511.3462,906.0
2024-10-03 14:50:00,514.1,514.59,514.1,514.59,4450.0,511.3163,511.8037,511.3163,511.8037,4450.0
2024-10-03 14:55:00,514.5,514.5,514.27,514.48,2110.0,511.7142,511.7142,511.4854,511.6943,2110.0
2024-10-03 15:00:00,514.12,514.12,513.68,513.82,2115.0,511.3362,511.3362,510.8986,511.0379,2115.0
2024-10-03 15:05:00,513.84,513.91,513.65,513.73,1841.0,511.0577,511.1274,510.8688,510.9483,1841.0
2024-10-03 15:10:00,513.8,513.86,513.58,513.86,2516.0,511.018,511.0776,510.7992,511.0776,2516.0
2024-10-03 15:15:00,513.72,513.97,513.72,513.97,929.0,510.9384,511.187,510.9384,511.187,929.0
2024-10-03 15:20:00,514.0,514.2,514.0,514.1,3200.0,511.2169,511.4158,511.2169,511.3163,3200.0
2024-10-03 15:25:00,514.16,514.4,514.16,514.39,1000.0,511.376,511.6147,511.376,511.6048,1000.0
2024-10-03 15:30:00,514.39,514.87,514.39,514.87,3692.0,511.6048,512.0822,511.6048,512.0822,3692.0
2024-10-03 15:35:00,514.87,515.04,514.48,514.49,2796.0,512.0822,512.2513,511.6943,511.7042,2796.0
2024-10-03 15:40:00,514.39,514.41,514.06,514.24,2883.0,511.6048,511.6247,511.2766,511.4556,2883.0
2024-10-03 15:45:00,514.37,514.86,514.36,514.86,6921.0,511.5849,512.0722,511.5749,512.0722,6921.0
2024-10-03 15:50:00,514.86,514.87,513.9,514.12,6055.0,512.0722,512.0822,511.1174,511.3362,6055.0
2024-10-03 15:55:00,514.0,515.08,513.92,514.44,20250.0,511.2169,512.291,511.1373,511.6545,20250.0
2024-10-04 09:30:00,513.58,516.14,512.04,514.34,16608.0,510.7992,513.3453,509.2675,511.555,16608.0
2024-10-04 09:35:00,514.55,514.58,512.27,513.21,3917.0,511.7639,511.7937,509.4963,510.4312,3917.0
2024-10-04 09:40:00,513.58,515.19,513.35,514.35,5087.0,510.7992,512.4004,510.5704,511.565,5087.0
2024-10-04 09:45:00,513.84,515.84,513.84,515.56,4971.0,511.0577,513.0469,511.0577,512.7684,4971.0
2024-10-04 09:50:00,515.49,515.95,514.88,514.88,2348.0,512.6988,513.1563,512.0921,512.0921,2348.0
2024-10-04 09:55:00,514.7,514.81,513.4,514.0,1750.0,511.9131,512.0225,510.6201,511.2169,1750.0
2024-10-04 10:00:00,513.87,515.44,513.87,514.71,2960.0,511.0876,512.6491,511.0876,511.923,2960.0
2024-10-04 10:05:00,514.88,515.47,513.29,513.66,3750.0,512.0921,512.6789,510.5107,510.8787,3750.0
2024-10-04 10:10:00,513.16,514.13,512.77,513.32,2807.0,510.3814,511.3462,509.9935,510.5406,2807.0
2024-10-04 10:15:00,513.32,513.94,513.18,513.87,4273.0,510.5406,511.1572,510.4013,511.0876,4273.0
2024-10-04 10:20:00,513.38,513.46,512.55,512.55,2696.0,510.6002,510.6798,509.7747,509.7747,2696.0
2024-10-04 10:25:00,512.73,512.86,511.33,512.15,4229.0,509.9538,510.0831,508.5613,509.3769,4229.0
2024-10-04 10:30:00,512.32,513.56,511.39,512.45,7929.0,509.546,510.7793,508.621,509.6753,7929.0
2024-10-04 10:35:00,511.78,511.89,510.44,511.11,2116.0,509.0089,509.1183,507.6762,508.3425,2116.0
2024-10-04 10:40:00,511.4,511.55,511.0,511.1,900.0,508.631,508.7801,508.2331,508.3326,900.0
2024-10-04 10:45:00,510.78,510.78,509.9,510.23,2191.0,508.0143,508.0143,507.1391,507.4673,2191.0
2024-10-04 10:50:00,509.79,510.41,509.58,509.81,7011.0,507.0297,507.6463,506.8208,507.0496,7011.0
2024-10-04 10:55:00,509.74,510.58,509.36,510.53,3630.0,506.9799,507.8154,506.602,507.7657,3630.0
2024-10-04 11:00:00,510.37,510.54,510.25,510.44,1092.0,507.6065,507.7756,507.4872,507.6762,1092.0
2024-10-04 11:05:00,510.02,510.81,510.01,510.81,1520.0,507.2584,508.0442,507.2485,508.0442,1520.0
2024-10-04 11:10:00,510.86,511.06,510.3,510.43,5182.0,508.0939,508.2928,507.5369,507.6662,5182.0
2024-10-04 11:15:00,510.06,510.06,509.39,509.39,1116.0,507.2982,507.2982,506.6318,506.6318,1116.0
2024-10-04 11:20:00,509.0,509.23,508.35,508.75,1424.0,506.244,506.4727,505.5975,505.9953,1424.0
2024-10-04 11:25:00,508.52,509.12,508.51,508.96,1629.0,505.7666,506.3633,505.7566,506.2042,1629.0
2024-10-04 11:30:00,508.87,509.5,508.82,509.5,1369.0,506.1147,506.7412,506.0649,506.7412,1369.0
2024-10-04 11:35:00,509.84,510.35,509.84,510.16,2500.0,507.0794,507.5866,507.0794,507.3977,2500.0
2024-10-04 11:40:00,510.43,510.93,510.33,510.59,2185.0,507.6662,508.1635,507.5668,507.8253,2185.0
2024-10-04 11:45:00,510.47,511.07,510.47,510.71,1747.0,507.706,508.3027,507.706,507.9447,1747.0
2024-10-04 11:50:00,510.95,511.05,510.42,511.05,1851.0,508.1834,508.2829,507.6563,508.2829,1851.0
2024-10-04 11:55:00,511.08,511.08,510.87,510.99,320.0,508.3127,508.3127,508.1038,508.2232,320.0
2024-10-04 12:00:00,511.17,511.17,511.1,511.11,331.0,508.4022,508.4022,508.3326,508.3425,331.0
2024-10-04 12:05:00,511.24,511.24,510.52,510.78,2129.0,508.4718,508.4718,507.7557,508.0143,2129.0
2024-10-04 12:10:00,510.26,510.26,510.25,510.26,308.0,507.4971,507.4971,507.4872,507.4971,308.0
2024-10-04 12:15:00,510.49,510.49,510.49,510.49,200.0,507.7259,507.7259,507.7259,507.7259,200.0
2024-10-04 12:20:00,510.27,510.44,509.41,509.41,3317.0,507.5071,507.6762,506.6517,506.6517,3317.0
2024-10-04 12:25:00,509.41,509.41,508.94,509.21,933.0,506.6517,506.6517,506.1843,506.4528,933.0
2024-10-04 12:30:00,508.94,509.46,508.55,509.46,2802.0,506.1843,506.7015,505.7964,506.7015,2802.0
2024-10-04 12:35:00,509.49,509.9,509.39,509.88,1945.0,506.7313,507.1391,506.6318,507.1192,1945.0
2024-10-04 12:40:00,510.97,510.97,510.33,510.71,1496.0,508.2033,508.2033,507.5668,507.9447,1496.0
2024-10-04 12:45:00,510.83,510.83,510.38,510.82,736.0,508.064,508.064,507.6165,508.0541,736.0
2024-10-04 12:50:00,510.79,511.16,510.74,511.03,1832.0,508.0243,508.3923,507.9745,508.263,1832.0
2024-10-04 12:55:00,511.42,511.42,510.65,511.42,2052.0,508.6509,508.6509,507.885,508.6509,2052.0
2024-10-04 13:00:00,510.94,511.11,510.93,511.11,200.0,508.1735,508.3425,508.1635,508.3425,200.0
2024-10-04 13:05:00,510.61,511.09,510.61,511.09,2021.0,507.8452,508.3226,507.8452,508.3226,2021.0
2024-10-04 13:10:00,510.85,511.37,510.84,511.17,633.0,508.0839,508.6011,508.074,508.4022,633.0
2024-10-04 13:15:00,511.42,511.87,511.42,511.6,700.0,508.6509,509.0984,508.6509,508.8299,700.0
2024-10-04 13:20:00,511.92,512.09,511.92,512.09,200.0,509.1481,509.3172,509.1481,509.3172,200.0
2024-10-04 13:25:00,512.08,512.08,511.52,511.65,2950.0,509.3073,509.3073,508.7503,508.8796,2950.0
2024-10-04 13:30:00,511.64,511.64,511.03,511.09,2056.0,508.8697,508.8697,508.263,508.3226,2056.0
2024-10-04 13:35:00,511.15,511.15,510.13,510.71,2248.0,508.3823,508.3823,507.3678,507.9447,2248.0
2024-10-04 13:40:00,510.92,511.51,510.82,511.51,1385.0,508.1536,508.7404,508.0541,508.7404,1385.0
2024-10-04 13:45:00,511.58,511.58,511.31,511.31,1762.0,508.81,508.81,508.5414,508.5414,1762.0
2024-10-04 13:50:00,511.13,511.13,510.7,510.7,1331.0,508.3624,508.3624,507.9348,507.9348,1331.0
2024-10-04 13:55:00,510.73,510.74,510.64,510.74,850.0,507.9646,507.9745,507.8751,507.9745,850.0
2024-10-04 14:00:00,510.61,510.61,510.19,510.39,325.0,507.8452,507.8452,507.4275,507.6264,325.0
2024-10-04 14:05:00,510.09,510.21,509.77,509.77,2156.0,507.3281,507.4474,507.0098,507.0098,2156.0
2024-10-04 14:10:00,509.78,509.78,509.51,509.56,1543.0,507.0197,507.0197,506.7512,506.8009,1543.0
2024-10-04 14:15:00,509.4,509.78,509.14,509.46,2700.0,506.6418,507.0197,506.3832,506.7015,2700.0
2024-10-04 14:20:00,509.46,510.23,509.2,509.95,3335.0,506.7015,507.4673,506.4429,507.1888,3335.0
2024-10-04 14:25:00,510.09,510.23,509.86,509.94,1100.0,507.3281,507.4673,507.0993,507.1789,1100.0
2024-10-04 14:30:00,509.95,510.43,509.94,510.29,3841.0,507.1888,507.6662,507.1789,507.527,3841.0
2024-10-04 14:35:00,510.68,510.72,510.61,510.72,400.0,507.9149,507.9546,507.8452,507.9546,400.0
2024-10-04 14:40:00,510.52,510.97,510.52,510.61,1513.0,507.7557,508.2033,507.7557,507.8452,1513.0
2024-10-04 14:45:00,510.38,510.89,510.38,510.89,1593.0,507.6165,508.1237,507.6165,508.1237,1593.0
2024-10-04 14:50:00,510.77,511.2,510.64,511.01,3074.0,508.0044,508.432,507.8751,508.2431,3074.0
2024-10-04 14:55:00,511.02,511.02,510.7,511.01,2383.0,508.253,508.253,507.9348,508.2431,2383.0
2024-10-04 15:00:00,510.71,510.78,510.58,510.58,1353.0,507.9447,508.0143,507.8154,507.8154,1353.0
2024-10-04 15:05:00,510.81,510.99,510.61,510.99,2505.0,508.0442,508.2232,507.8452,508.2232,2505.0
2024-10-04 15:10:00,511.01,511.34,511.01,511.24,1776.0,508.2431,508.5713,508.2431,508.4718,1776.0
2024-10-04 15:15:00,511.22,511.22,510.78,511.06,1587.0,508.4519,508.4519,508.0143,508.2928,1587.0
2024-10-04 15:20:00,510.88,511.9,510.86,511.9,2223.0,508.1138,509.1283,508.0939,509.1283,2223.0
2024-10-04 15:25:00,511.74,512.09,511.54,512.08,3153.0,508.9691,509.3172,508.7702,509.3073,3153.0
2024-10-04 15:30:00,511.84,512.6,511.61,512.6,3477.0,509.0686,509.8245,508.8398,509.8245,3477.0
2024-10-04 15:35:00,512.6,512.66,511.91,512.33,3178.0,509.8245,509.8841,509.1382,509.5559,3178.0
2024-10-04 15:40:00,512.5,512.89,512.31,512.88,2782.0,509.725,510.1129,509.536,510.1029,2782.0
2024-10-04 15:45:00,512.63,512.76,512.19,512.46,10233.0,509.8543,509.9836,509.4167,509.6852,10233.0
2024-10-04 15:50:00,512.59,512.79,512.2,512.58,5958.0,509.8145,510.0134,509.4266,509.8046,5958.0
2024-10-04 15:55:00,512.43,512.88,512.05,512.14,27706.0,509.6554,510.1029,509.2774,509.367,27706.0
2024-10-07 09:30:00,512.55,513.56,510.6,510.6,14131.0,509.7747,510.7793,507.8353,507.8353,14131.0
2024-10-07 09:35:00,510.73,511.45,510.6,510.6,864.0,507.9646,508.6807,507.8353,507.8353,864.0
2024-10-07 09:40:00,511.17,511.8,510.61,511.33,2574.0,508.4022,509.0288,507.8452,508.5613,2574.0
2024-10-07 09:45:00,511.63,512.24,511.46,511.46,2373.0,508.8597,509.4664,508.6906,508.6906,2373.0
2024-10-07 09:50:00,511.64,511.75,511.04,511.25,2193.0,508.8697,508.9791,508.2729,508.4818,2193.0
2024-10-07 09:55:00,511.67,511.98,511.12,511.32,2904.0,508.8995,509.2078,508.3525,508.5514,2904.0
2024-10-07 10:00:00,511.59,512.02,511.29,511.88,3349.0,508.8199,509.2476,508.5216,509.1084,3349.0
2024-10-07 10:05:00,511.53,512.3,511.48,511.48,2760.0,508.7603,509.5261,508.7105,508.7105,2760.0
2024-10-07 10:10:00,511.31,511.64,511.11,511.15,1965.0,508.5414,508.8697,508.3425,508.3823,1965.0
2024-10-07 10:15:00,511.12,511.89,511.03,511.81,3613.0,508.3525,509.1183,508.263,509.0387,3613.0
2024-10-07 10:20:00,511.9,511.9,511.44,511.55,600.0,509.1283,509.1283,508.6707,508.7801,600.0
2024-10-07 10:25:00,512.0,512.0,511.59,511.64,3052.0,509.2277,509.2277,508.8199,508.8697,3052.0
2024-10-07 10:30:00,511.36,511.82,511.26,511.64,4509.0,508.5912,509.0487,508.4917,508.8697,4509.0
2024-10-07 10:35:00,512.04,512.27,511.84,511.84,1479.0,509.2675,509.4963,509.0686,509.0686,1479.0
2024-10-07 10:40:00,511.99,511.99,511.19,511.19,2715.0,509.2178,509.2178,508.4221,508.4221,2715.0
2024-10-07 10:45:00,511.26,511.51,510.94,510.94,888.0,508.4917,508.7404,508.1735,508.1735,888.0
2024-10-07 10:50:00,510.68,511.22,510.68,511.22,566.0,507.9149,508.4519,507.9149,508.4519,566.0
2024-10-07 10:55:00,510.91,511.04,510.6,511.04,2898.0,508.1436,508.2729,507.8353,508.2729,2898.0
2024-10-07 11:00:00,510.68,510.68,510.24,510.24,2068.0,507.9149,507.9149,507.4772,507.4772,2068.0
2024-10-07 11:05:00,510.41,510.53,510.01,510.44,3133.0,507.6463,507.7657,507.2485,507.6762,3133.0
2024-10-07 11:10:00,510.6,511.32,510.6,511.19,2754.0,507.8353,508.5514,507.8353,508.4221,2754.0
2024-10-07 11:15:00,511.23,511.4,510.63,511.4,4502.0,508.4619,508.631,507.8651,508.631,4502.0
2024-10-07 11:20:00,511.35,511.76,511.34,511.76,1279.0,508.5812,508.989,508.5713,508.989,1279.0
2024-10-07 11:25:00,511.45,511.76,510.39,510.4,3874.0,508.6807,508.989,507.6264,507.6364,3874.0
2024-10-07 11:30:00,510.38,510.38,509.67,509.67,921.0,507.6165,507.6165,506.9103,506.9103,921.0
2024-10-07 11:35:00,509.95,510.07,509.95,510.07,1086.0,507.1888,507.3082,507.1888,507.3082,1086.0
2024-10-07 11:40:00,510.07,510.4,509.49,509.65,2818.0,507.3082,507.6364,506.7313,506.8904,2818.0
2024-10-07 11:45:00,509.71,509.76,509.49,509.61,1762.0,506.9501,506.9998,506.7313,506.8507,1762.0
2024-10-07 11:50:00,509.48,509.71,508.74,508.79,6200.0,506.7214,506.9501,505.9854,506.0351,6200.0
2024-10-07 11:55:00,508.79,509.01,508.73,508.76,3016.0,506.0351,506.2539,505.9754,506.0053,3016.0
2024-10-07 12:00:00,508.76,508.76,508.47,508.61,3374.0,506.0053,506.0053,505.7168,505.8561,3374.0
2024-10-07 12:05:00,508.72,508.81,508.52,508.64,1229.0,505.9655,506.055,505.7666,505.8859,1229.0
2024-10-07 12:10:00,508.26,509.01,508.11,509.01,3393.0,505.508,506.2539,505.3588,506.2539,3393.0
2024-10-07 12:15:00,509.44,509.44,508.93,509.0,3854.0,506.6816,506.6816,506.1743,506.244,3854.0
2024-10-07 12:20:00,509.0,509.0,509.0,509.0,100.0,506.244,506.244,506.244,506.244,100.0
2024-10-07 12:25:00,509.17,509.17,509.15,509.15,793.0,506.413,506.413,506.3931,506.3931,793.0
2024-10-07 12:30:00,509.15,509.15,508.42,508.43,1743.0,506.3931,506.3931,505.6671,505.677,1743.0
2024-10-07 12:35:00,508.64,508.64,508.37,508.53,497.0,505.8859,505.8859,505.6174,505.7765,497.0
2024-10-07 12:40:00,508.51,508.51,508.0,508.17,3201.0,505.7566,505.7566,505.2494,505.4185,3201.0
2024-10-07 12:45:00,508.31,508.73,508.25,508.6,1281.0,505.5577,505.9754,505.498,505.8461,1281.0
2024-10-07 12:50:00,508.57,508.57,508.57,508.57,100.0,505.8163,505.8163,505.8163,505.8163,100.0
2024-10-07 12:55:00,508.43,508.65,508.43,508.65,1611.0,505.677,505.8959,505.677,505.8959,1611.0
2024-10-07 13:00:00,508.34,508.35,508.34,508.34,112.0,505.5875,505.5975,505.5875,505.5875,112.0
2024-10-07 13:05:00,508.38,508.38,507.77,507.81,4660.0,505.6273,505.6273,505.0206,505.0604,4660.0
2024-10-07 13:10:00,508.16,508.49,508.05,508.2,1596.0,505.4085,505.7367,505.2991,505.4483,1596.0
2024-10-07 13:15:00,508.2,508.25,507.97,508.18,1485.0,505.4483,505.498,505.2195,505.4284,1485.0
2024-10-07 13:20:00,508.18,508.41,507.84,507.84,1227.0,505.4284,505.6572,505.0902,505.0902,1227.0
2024-10-07 13:25:00,508.11,508.49,508.1,508.19,1836.0,505.3588,505.7367,505.3488,505.4383,1836.0
2024-10-07 13:30:00,508.14,508.14,507.84,508.06,1028.0,505.3886,505.3886,505.0902,505.309,1028.0
2024-10-07 13:35:00,508.01,508.01,507.84,507.84,791.0,505.2593,505.2593,505.0902,505.0902,791.0
2024-10-07 13:40:00,507.84,507.84,507.12,507.13,2938.0,505.0902,505.0902,504.3741,504.3841,2938.0
2024-10-07 13:45:00,507.27,507.27,506.83,506.83,694.0,504.5233,504.5233,504.0857,504.0857,694.0
2024-10-07 13:50:00,506.84,507.39,506.83,507.38,3568.0,504.0957,504.6427,504.0857,504.6327,3568.0
2024-10-07 13:55:00,507.03,507.18,506.84,507.04,1532.0,504.2846,504.4338,504.0957,504.2946,1532.0
2024-10-07 14:00:00,507.05,507.05,506.8,506.8,700.0,504.3045,504.3045,504.0559,504.0559,700.0
2024-10-07 14:05:00,506.8,506.98,506.8,506.98,2515.0,504.0559,504.2349,504.0559,504.2349,2515.0
2024-10-07 14:10:00,506.98,507.22,506.97,507.19,2977.0,504.2349,504.4736,504.2249,504.4438,2977.0
2024-10-07 14:15:00,507.24,507.24,506.85,506.85,1002.0,504.4935,504.4935,504.1056,504.1056,1002.0
2024-10-07 14:20:00,506.86,506.87,505.97,506.08,4666.0,504.1155,504.1255,503.2304,503.3398,4666.0
2024-10-07 14:25:00,506.08,506.38,506.03,506.38,4783.0,503.3398,503.6381,503.29,503.6381,4783.0
2024-10-07 14:30:00,506.0,506.22,505.14,505.85,6356.0,503.2602,503.479,502.4049,503.111,6356.0
2024-10-07 14:35:00,505.79,505.79,505.75,505.75,200.0,503.0513,503.0513,503.0116,503.0116,200.0
2024-10-07 14:40:00,506.36,506.36,506.12,506.22,2088.0,503.6183,503.6183,503.3796,503.479,2088.0
2024-10-07 14:45:00,506.22,506.35,505.61,505.73,14591.0,503.479,503.6083,502.8723,502.9917,14591.0
2024-10-07 14:50:00,505.92,506.29,505.51,506.29,5020.0,503.1806,503.5486,502.7729,503.5486,5020.0
2024-10-07 14:55:00,506.23,506.42,506.01,506.09,7587.0,503.489,503.6779,503.2701,503.3497,7587.0
2024-10-07 15:00:00,505.69,506.27,505.69,505.99,2601.0,502.9519,503.5287,502.9519,503.2503,2601.0
2024-10-07 15:05:00,506.01,507.06,506.01,506.6,5644.0,503.2701,504.3145,503.2701,503.857,5644.0
2024-10-07 15:10:00,506.61,506.77,506.36,506.58,1007.0,503.8669,504.026,503.6183,503.8371,1007.0
2024-10-07 15:15:00,506.49,506.96,506.49,506.92,2503.0,503.7475,504.215,503.7475,504.1752,2503.0
2024-10-07 15:20:00,506.93,507.19,506.9,506.91,2596.0,504.1852,504.4438,504.1553,504.1653,2596.0
2024-10-07 15:25:00,507.39,507.39,506.65,507.03,3259.0,504.6427,504.6427,503.9067,504.2846,3259.0
2024-10-07 15:30:00,506.55,506.59,505.97,506.0,2411.0,503.8072,503.847,503.2304,503.2602,2411.0
2024-10-07 15:35:00,506.29,506.29,505.45,505.46,2299.0,503.5486,503.5486,502.7132,502.7231,2299.0
2024-10-07 15:40:00,505.65,506.03,505.46,505.82,6234.0,502.9121,503.29,502.7231,503.0812,6234.0
2024-10-07 15:45:00,506.01,506.01,505.54,505.85,7634.0,503.2701,503.2701,502.8027,503.111,7634.0
2024-10-07 15:50:00,506.0,507.09,505.96,506.96,11969.0,503.2602,504.3443,503.2204,504.215,11969.0
2024-10-07 15:55:00,507.12,507.12,505.66,506.65,58503.0,504.3741,504.3741,502.922,503.9067,58503.0
2024-10-08 09:30:00,511.32,515.25,510.46,514.17,32341.0,508.5514,512.4601,507.6961,511.386,32341.0
2024-10-08 09:35:00,514.01,514.9,513.57,514.89,6216.0,511.2268,512.112,510.7892,512.1021,6216.0
2024-10-08 09:40:00,514.89,515.64,514.71,515.05,8733.0,512.1021,512.848,511.923,512.2612,8733.0
2024-10-08 09:45:00,514.93,515.83,514.85,515.24,6740.0,512.1418,513.037,512.0623,512.4502,6740.0
2024-10-08 09:50:00,515.13,515.41,514.73,515.25,4962.0,512.3408,512.6192,511.9429,512.4601,4962.0
2024-10-08 09:55:00,515.96,516.68,515.7,515.89,3025.0,513.1663,513.8824,512.9077,513.0966,3025.0
2024-10-08 10:00:00,515.39,516.18,514.92,516.18,24567.0,512.5994,513.3851,512.1319,513.3851,24567.0
2024-10-08 10:05:00,516.38,516.92,516.33,516.47,2945.0,513.584,514.1211,513.5343,513.6735,2945.0
2024-10-08 10:10:00,516.76,518.32,516.24,517.22,18818.0,513.9619,515.5135,513.4448,514.4194,18818.0
2024-10-08 10:15:00,516.93,518.1,516.93,518.1,2178.0,514.131,515.2947,514.131,515.2947,2178.0
2024-10-08 10:20:00,517.34,518.26,517.29,517.88,2482.0,514.5388,515.4538,514.4891,515.0759,2482.0
2024-10-08 10:25:00,517.72,518.19,517.59,518.03,1704.0,514.9167,515.3842,514.7874,515.2251,1704.0
2024-10-08 10:30:00,518.03,518.29,516.64,516.95,5096.0,515.2251,515.4837,513.8426,514.1509,5096.0
2024-10-08 10:35:00,516.8,516.9,516.1,516.36,3946.0,514.0017,514.1012,513.3055,513.5641,3946.0
2024-10-08 10:40:00,516.14,516.94,514.75,515.15,27889.0,513.3453,514.141,511.9628,512.3607,27889.0
2024-10-08 10:45:00,515.15,516.34,515.15,516.0,7712.0,512.3607,513.5442,512.3607,513.2061,7712.0
2024-10-08 10:50:00,515.74,515.96,515.3,515.31,3519.0,512.9475,513.1663,512.5098,512.5198,3519.0
2024-10-08 10:55:00,515.45,515.91,515.29,515.82,4754.0,512.659,513.1165,512.4999,513.027,4754.0
2024-10-08 11:00:00,515.94,516.09,515.77,516.08,5881.0,513.1464,513.2956,512.9773,513.2856,5881.0
2024-10-08 11:05:00,516.13,516.28,516.02,516.24,1267.0,513.3354,513.4845,513.2259,513.4448,1267.0
2024-10-08 11:10:00,516.38,516.39,515.97,516.16,1640.0,513.584,513.5939,513.1762,513.3652,1640.0
2024-10-08 11:15:00,515.9,516.56,515.9,516.56,2560.0,513.1066,513.763,513.1066,513.763,2560.0
2024-10-08 11:20:00,516.57,516.77,516.53,516.76,1304.0,513.773,513.9719,513.7332,513.9619,1304.0
2024-10-08 11:25:00,516.83,517.3,516.83,517.23,2422.0,514.0316,514.499,514.0316,514.4294,2422.0
2024-10-08 11:30:00,517.45,517.74,517.27,517.74,2015.0,514.6482,514.9366,514.4692,514.9366,2015.0
2024-10-08 11:35:00,517.31,517.54,516.92,516.92,1936.0,514.509,514.7377,514.1211,514.1211,1936.0
2024-10-08 11:40:00,517.08,517.08,516.92,517.08,983.0,514.2802,514.2802,514.1211,514.2802,983.0
2024-10-08 11:45:00,516.96,517.12,516.14,516.14,1416.0,514.1609,514.32,513.3453,513.3453,1416.0
2024-10-08 11:50:00,516.44,516.55,516.44,516.55,400.0,513.6437,513.7531,513.6437,513.7531,400.0
2024-10-08 11:55:00,516.61,516.81,516.5,516.77,796.0,513.8128,514.0117,513.7033,513.9719,796.0
2024-10-08 12:00:00,516.62,516.62,516.1,516.16,1740.0,513.8227,513.8227,513.3055,513.3652,1740.0
2024-10-08 12:05:00,516.04,516.36,515.7,515.7,2901.0,513.2458,513.5641,512.9077,512.9077,2901.0
2024-10-08 12:10:00,515.71,516.23,515.64,515.64,1142.0,512.9176,513.4348,512.848,512.848,1142.0
2024-10-08 12:15:00,515.49,515.49,515.12,515.12,404.0,512.6988,512.6988,512.3308,512.3308,404.0
2024-10-08 12:20:00,515.75,515.99,515.75,515.99,1123.0,512.9574,513.1961,512.9574,513.1961,1123.0
2024-10-08 12:25:00,515.77,516.01,515.66,515.66,969.0,512.9773,513.216,512.8679,512.8679,969.0
2024-10-08 12:30:00,515.75,515.92,515.56,515.92,1788.0,512.9574,513.1265,512.7684,513.1265,1788.0
2024-10-08 12:35:00,515.61,516.32,515.53,516.32,855.0,512.8182,513.5243,512.7386,513.5243,855.0
2024-10-08 12:40:00,516.27,516.28,516.06,516.27,600.0,513.4746,513.4845,513.2657,513.4746,600.0
2024-10-08 12:45:00,516.69,516.99,516.6,516.84,1802.0,513.8923,514.1907,513.8028,514.0415,1802.0
2024-10-08 12:50:00,516.74,517.17,516.74,517.17,200.0,513.942,514.3697,513.942,514.3697,200.0
2024-10-08 12:55:00,517.34,517.5,517.34,517.4,702.0,514.5388,514.6979,514.5388,514.5985,702.0
2024-10-08 13:00:00,517.53,517.74,517.42,517.49,3417.0,514.7278,514.9366,514.6184,514.688,3417.0
2024-10-08 13:05:00,517.23,517.46,516.28,516.28,2806.0,514.4294,514.6581,513.4845,513.4845,2806.0
2024-10-08 13:10:00,515.99,516.71,515.99,516.69,924.0,513.1961,513.9122,513.1961,513.8923,924.0
2024-10-08 13:15:00,516.61,516.61,516.21,516.21,200.0,513.8128,513.8128,513.4149,513.4149,200.0
2024-10-08 13:20:00,516.79,517.65,516.78,517.45,5986.0,513.9918,514.8471,513.9818,514.6482,5986.0
2024-10-08 13:25:00,517.46,517.71,517.45,517.63,2804.0,514.6581,514.9068,514.6482,514.8272,2804.0
2024-10-08 13:30:00,517.63,518.0,517.62,517.7,1982.0,514.8272,515.1952,514.8173,514.8968,1982.0
2024-10-08 13:35:00,518.0,518.19,517.65,517.72,3602.0,515.1952,515.3842,514.8471,514.9167,3602.0
2024-10-08 13:40:00,517.78,518.04,517.59,517.73,2202.0,514.9764,515.235,514.7874,514.9267,2202.0
2024-10-08 13:45:00,517.82,518.02,517.32,517.44,2001.0,515.0162,515.2151,514.5189,514.6383,2001.0
2024-10-08 13:50:00,516.97,516.98,516.87,516.98,515.0,514.1708,514.1807,514.0713,514.1807,515.0
2024-10-08 13:55:00,517.04,517.12,517.04,517.12,237.0,514.2404,514.32,514.2404,514.32,237.0
2024-10-08 14:00:00,517.4,517.97,517.4,517.71,2209.0,514.5985,515.1654,514.5985,514.9068,2209.0
2024-10-08 14:05:00,517.71,517.84,517.41,517.41,2884.0,514.9068,515.0361,514.6084,514.6084,2884.0
2024-10-08 14:10:00,517.65,517.84,517.36,517.51,3245.0,514.8471,515.0361,514.5587,514.7079,3245.0
2024-10-08 14:15:00,517.8,517.8,517.31,517.68,1065.0,514.9963,514.9963,514.509,514.877,1065.0
2024-10-08 14:20:00,517.51,517.62,517.31,517.61,3147.0,514.7079,514.8173,514.509,514.8073,3147.0
2024-10-08 14:25:00,517.7,517.7,517.26,517.5,2841.0,514.8968,514.8968,514.4592,514.6979,2841.0
2024-10-08 14:30:00,517.57,517.57,517.5,517.54,550.0,514.7676,514.7676,514.6979,514.7377,550.0
2024-10-08 14:35:00,517.57,518.4,517.57,518.22,2223.0,514.7676,515.5931,514.7676,515.414,2223.0
2024-10-08 14:40:00,518.22,518.22,518.06,518.06,865.0,515.414,515.414,515.2549,515.2549,865.0
2024-10-08 14:45:00,518.34,518.41,518.2,518.21,1229.0,515.5334,515.603,515.3941,515.4041,1229.0
2024-10-08 14:50:00,518.49,518.62,518.39,518.62,820.0,515.6826,515.8119,515.5831,515.8119,820.0
2024-10-08 14:55:00,518.6,518.6,518.27,518.27,2815.0,515.792,515.792,515.4638,515.4638,2815.0
2024-10-08 15:00:00,518.3,518.3,517.95,518.04,2968.0,515.4936,515.4936,515.1455,515.235,2968.0
2024-10-08 15:05:00,518.1,518.1,517.7,517.87,2287.0,515.2947,515.2947,514.8968,515.0659,2287.0
2024-10-08 15:10:00,517.91,518.43,517.77,518.18,3269.0,515.1057,515.6229,514.9665,515.3743,3269.0
2024-10-08 15:15:00,518.38,518.53,518.38,518.39,425.0,515.5732,515.7224,515.5732,515.5831,425.0
2024-10-08 15:20:00,518.47,518.63,518.27,518.62,900.0,515.6627,515.8218,515.4638,515.8119,900.0
2024-10-08 15:25:00,518.66,518.76,518.59,518.76,2852.0,515.8517,515.9511,515.782,515.9511,2852.0
2024-10-08 15:30:00,518.7,519.0,518.54,518.94,4668.0,515.8914,516.1898,515.7323,516.1301,4668.0
2024-10-08 15:35:00,519.02,519.35,519.02,519.33,1441.0,516.2097,516.5379,516.2097,516.518,1441.0
2024-10-08 15:40:00,519.36,519.56,519.34,519.56,2590.0,516.5479,516.7468,516.528,516.7468,2590.0
2024-10-08 15:45:00,519.39,519.52,519.16,519.17,4138.0,516.5777,516.707,516.3489,516.3589,4138.0
2024-10-08 15:50:00,519.07,519.2,518.84,519.06,9464.0,516.2594,516.3887,516.0307,516.2495,9464.0
2024-10-08 15:55:00,518.85,519.2,518.31,518.58,29782.0,516.0406,516.3887,515.5035,515.7721,29782.0
2024-10-09 09:30:00,519.0,519.51,518.56,519.0,16871.0,516.1898,516.697,515.7522,516.1898,16871.0
2024-10-09 09:35:00,519.0,520.36,519.0,519.56,8875.0,516.1898,517.5424,516.1898,516.7468,8875.0
2024-10-09 09:40:00,519.96,520.46,519.59,520.34,7670.0,517.1446,517.6419,516.7766,517.5226,7670.0
2024-10-09 09:45:00,520.28,521.78,520.28,521.35,4790.0,517.4629,518.9548,517.4629,518.5271,4790.0
2024-10-09 09:50:00,521.85,522.4,521.11,522.27,2157.0,519.0244,519.5714,518.2884,519.4421,2157.0
2024-10-09 09:55:00,522.69,523.25,522.07,522.63,7433.0,519.8598,520.4168,519.2432,519.8002,7433.0
2024-10-09 10:00:00,522.36,522.51,520.96,520.97,10316.0,519.5316,519.6808,518.1392,518.1491,10316.0
2024-10-09 10:05:00,520.96,521.29,520.47,520.47,2885.0,518.1392,518.4674,517.6519,517.6519,2885.0
2024-10-09 10:10:00,520.52,521.15,520.52,520.52,3014.0,517.7016,518.3282,517.7016,517.7016,3014.0
2024-10-09 10:15:00,520.57,520.84,519.91,520.44,2734.0,517.7513,518.0198,517.0949,517.622,2734.0
2024-10-09 10:20:00,520.06,520.6,519.5,519.56,14815.0,517.2441,517.7811,516.6871,516.7468,14815.0
2024-10-09 10:25:00,519.68,520.43,519.64,520.4,6973.0,516.8661,517.6121,516.8263,517.5822,6973.0
2024-10-09 10:30:00,520.28,521.1,520.28,520.91,4024.0,517.4629,518.2784,517.4629,518.0895,4024.0
2024-10-09 10:35:00,521.13,522.46,521.13,522.44,2959.0,518.3083,519.6311,518.3083,519.6112,2959.0
2024-10-09 10:40:00,522.47,522.51,522.03,522.41,5081.0,519.641,519.6808,519.2034,519.5813,5081.0
2024-10-09 10:45:00,522.29,523.0,522.25,523.0,2437.0,519.462,520.1682,519.4222,520.1682,2437.0
2024-10-09 10:50:00,522.71,523.29,522.52,523.29,1636.0,519.8797,520.4566,519.6908,520.4566,1636.0
2024-10-09 10:55:00,523.27,523.27,522.62,522.67,2308.0,520.4367,520.4367,519.7902,519.8399,2308.0
2024-10-09 11:00:00,522.88,523.16,522.72,522.72,2907.0,520.0488,520.3273,519.8897,519.8897,2907.0
2024-10-09 11:05:00,522.73,523.08,522.47,522.47,3971.0,519.8996,520.2477,519.641,519.641,3971.0
2024-10-09 11:10:00,522.21,522.57,521.8,521.8,2677.0,519.3824,519.7405,518.9746,518.9746,2677.0
2024-10-09 11:15:00,521.8,521.8,521.43,521.5,819.0,518.9746,518.9746,518.6067,518.6763,819.0
2024-10-09 11:20:00,521.13,522.19,521.13,522.09,2714.0,518.3083,519.3625,518.3083,519.2631,2714.0
2024-10-09 11:25:00,521.98,522.22,521.91,521.92,1644.0,519.1537,519.3924,519.0841,519.094,1644.0
2024-10-09 11:30:00,522.22,522.41,521.91,522.11,3037.0,519.3924,519.5813,519.0841,519.283,3037.0
2024-10-09 11:35:00,522.2,522.22,522.2,522.22,400.0,519.3725,519.3924,519.3725,519.3924,400.0
2024-10-09 11:40:00,522.31,522.87,522.3,522.65,1445.0,519.4819,520.0389,519.4719,519.82,1445.0
2024-10-09 11:45:00,522.91,523.71,522.76,523.71,1676.0,520.0786,520.8743,519.9295,520.8743,1676.0
2024-10-09 11:50:00,523.75,524.0,523.73,523.99,2972.0,520.9141,521.1627,520.8942,521.1528,2972.0
2024-10-09 11:55:00,524.03,524.03,523.51,523.72,2054.0,521.1926,521.1926,520.6754,520.8843,2054.0
2024-10-09 12:00:00,523.71,524.01,523.6,523.79,1557.0,520.8743,521.1727,520.7649,520.9539,1557.0
2024-10-09 12:05:00,524.0,524.35,524.0,524.06,1377.0,521.1627,521.5108,521.1627,521.2224,1377.0
2024-10-09 12:10:00,524.3,524.3,524.3,524.3,100.0,521.4611,521.4611,521.4611,521.4611,100.0
2024-10-09 12:15:00,524.19,524.3,523.86,523.97,5011.0,521.3517,521.4611,521.0235,521.1329,5011.0
2024-10-09 12:20:00,523.89,523.94,523.54,523.69,1916.0,521.0533,521.1031,520.7052,520.8544,1916.0
2024-10-09 12:25:00,523.84,523.84,522.8,523.15,1213.0,521.0036,521.0036,519.9692,520.3173,1213.0
2024-10-09 12:30:00,523.0,523.01,522.83,522.84,465.0,520.1682,520.1781,519.9991,520.009,465.0
2024-10-09 12:35:00,523.09,523.36,523.09,523.36,711.0,520.2577,520.5262,520.2577,520.5262,711.0
2024-10-09 12:40:00,523.34,523.74,523.34,523.73,990.0,520.5063,520.9041,520.5063,520.8942,990.0
2024-10-09 12:45:00,523.8,523.8,523.1,523.1,762.0,520.9638,520.9638,520.2676,520.2676,762.0
2024-10-09 12:50:00,523.42,523.64,523.08,523.08,4421.0,520.5859,520.8047,520.2477,520.2477,4421.0
2024-10-09 12:55:00,523.2,523.2,522.57,522.57,2445.0,520.3671,520.3671,519.7405,519.7405,2445.0
2024-10-09 13:00:00,522.39,522.61,522.39,522.4,800.0,519.5615,519.7803,519.5615,519.5714,800.0
2024-10-09 13:05:00,522.55,522.72,522.54,522.72,406.0,519.7206,519.8897,519.7106,519.8897,406.0
2024-10-09 13:10:00,522.76,523.07,522.76,522.86,2262.0,519.9295,520.2378,519.9295,520.0289,2262.0
2024-10-09 13:15:00,523.17,523.45,523.17,523.37,881.0,520.3372,520.6157,520.3372,520.5361,881.0
2024-10-09 13:20:00,523.49,523.58,523.47,523.47,1396.0,520.6555,520.745,520.6356,520.6356,1396.0
2024-10-09 13:25:00,523.73,523.73,523.23,523.39,5000.0,520.8942,520.8942,520.3969,520.556,5000.0
2024-10-09 13:30:00,523.49,523.94,523.23,523.52,2302.0,520.6555,521.1031,520.3969,520.6853,2302.0
2024-10-09 13:35:00,523.7,523.76,523.47,523.48,2084.0,520.8644,520.924,520.6356,520.6456,2084.0
2024-10-09 13:40:00,523.48,523.63,523.09,523.09,6106.0,520.6456,520.7947,520.2577,520.2577,6106.0
2024-10-09 13:45:00,522.88,522.9,522.43,522.54,4500.0,520.0488,520.0687,519.6012,519.7106,4500.0
2024-10-09 13:50:00,522.43,522.52,521.98,522.2,2034.0,519.6012,519.6908,519.1537,519.3725,2034.0
2024-10-09 13:55:00,522.44,522.5,522.05,522.34,1317.0,519.6112,519.6709,519.2233,519.5117,1317.0
2024-10-09 14:00:00,522.17,522.32,522.03,522.32,2204.0,519.3426,519.4918,519.2034,519.4918,2204.0
2024-10-09 14:05:00,522.5,522.62,522.05,522.5,1701.0,519.6709,519.7902,519.2233,519.6709,1701.0
2024-10-09 14:10:00,522.11,522.27,522.0,522.09,1550.0,519.283,519.4421,519.1736,519.2631,1550.0
2024-10-09 14:15:00,521.98,521.98,521.66,521.66,1873.0,519.1537,519.1537,518.8354,518.8354,1873.0
2024-10-09 14:20:00,521.66,521.8,521.55,521.8,1672.0,518.8354,518.9746,518.726,518.9746,1672.0
2024-10-09 14:25:00,521.92,522.28,521.61,522.28,1118.0,519.094,519.4521,518.7857,519.4521,1118.0
2024-10-09 14:30:00,521.77,521.9,521.25,521.5,5027.0,518.9448,519.0741,518.4276,518.6763,5027.0
2024-10-09 14:35:00,521.5,521.59,521.35,521.35,2165.0,518.6763,518.7658,518.5271,518.5271,2165.0
2024-10-09 14:40:00,521.5,522.57,521.5,522.57,2301.0,518.6763,519.7405,518.6763,519.7405,2301.0
2024-10-09 14:45:00,522.34,522.46,522.05,522.25,1256.0,519.5117,519.6311,519.2233,519.4222,1256.0
2024-10-09 14:50:00,522.11,522.11,521.5,521.65,5365.0,519.283,519.283,518.6763,518.8255,5365.0
2024-10-09 14:55:00,521.71,521.89,521.32,521.89,5641.0,518.8851,519.0642,518.4972,519.0642,5641.0
2024-10-09 15:00:00,521.79,521.8,521.38,521.5,4227.0,518.9647,518.9746,518.5569,518.6763,4227.0
2024-10-09 15:05:00,521.38,521.57,521.25,521.57,1241.0,518.5569,518.7459,518.4276,518.7459,1241.0
2024-10-09 15:10:00,521.92,522.0,521.79,522.0,1903.0,519.094,519.1736,518.9647,519.1736,1903.0
2024-10-09 15:15:00,521.82,522.19,521.82,522.04,3444.0,518.9945,519.3625,518.9945,519.2133,3444.0
2024-10-09 15:20:00,522.19,522.24,521.96,522.15,11346.0,519.3625,519.4123,519.1338,519.3228,11346.0
2024-10-09 15:25:00,522.04,522.15,521.94,522.08,4691.0,519.2133,519.3228,519.1139,519.2531,4691.0
2024-10-09 15:30:00,522.17,522.29,521.91,522.08,41572.0,519.3426,519.462,519.0841,519.2531,41572.0
2024-10-09 15:35:00,522.01,522.59,522.0,522.39,6297.0,519.1835,519.7604,519.1736,519.5615,6297.0
2024-10-09 15:40:00,522.4,522.46,522.09,522.13,4768.0,519.5714,519.6311,519.2631,519.3029,4768.0
2024-10-09 15:45:00,521.96,522.42,521.44,521.44,15526.0,519.1338,519.5913,518.6166,518.6166,15526.0
2024-10-09 15:50:00,521.34,522.53,521.33,522.53,4230.0,518.5171,519.7007,518.5072,519.7007,4230.0
2024-10-09 15:55:00,522.31,522.89,521.39,521.47,39935.0,519.4819,520.0587,518.5669,518.6464,39935.0
2024-10-10 09:30:00,519.95,521.49,519.25,520.28,16198.0,517.1347,518.6663,516.4385,517.4629,16198.0
2024-10-10 09:35:00,520.83,521.01,518.63,518.63,2205.0,518.0099,518.1889,515.8218,515.8218,2205.0
2024-10-10 09:40:00,519.17,520.18,519.17,519.67,2322.0,516.3589,517.3634,516.3589,516.8562,2322.0
2024-10-10 09:45:00,519.67,520.81,519.46,520.81,2493.0,516.8562,517.99,516.6473,517.99,2493.0
2024-10-10 09:50:00,520.25,520.87,520.01,520.74,3122.0,517.433,518.0497,517.1943,517.9204,3122.0
2024-10-10 09:55:00,520.12,521.14,519.59,519.59,6431.0,517.3037,518.3182,516.7766,516.7766,6431.0
2024-10-10 10:00:00,519.38,519.53,518.73,519.41,4247.0,516.5678,516.7169,515.9213,516.5976,4247.0
2024-10-10 10:05:00,519.62,520.55,519.23,520.37,6457.0,516.8065,517.7314,516.4186,517.5524,6457.0
2024-10-10 10:10:00,520.15,520.45,519.09,519.09,2699.0,517.3336,517.632,516.2793,516.2793,2699.0
2024-10-10 10:15:00,518.94,519.27,518.86,518.86,1533.0,516.1301,516.4583,516.0506,516.0506,1533.0
2024-10-10 10:20:00,518.82,518.85,518.37,518.69,2809.0,516.0108,516.0406,515.5632,515.8815,2809.0
2024-10-10 10:25:00,518.67,518.67,517.28,517.59,3552.0,515.8616,515.8616,514.4791,514.7874,3552.0
2024-10-10 10:30:00,517.93,518.23,517.66,518.12,2536.0,515.1256,515.424,514.8571,515.3146,2536.0
2024-10-10 10:35:00,518.19,518.5,518.15,518.2,2540.0,515.3842,515.6925,515.3444,515.3941,2540.0
2024-10-10 10:40:00,518.26,518.27,517.98,518.21,2836.0,515.4538,515.4638,515.1753,515.4041,2836.0
2024-10-10 10:45:00,518.23,518.23,517.53,517.74,1140.0,515.424,515.424,514.7278,514.9366,1140.0
2024-10-10 10:50:00,517.74,518.41,517.74,518.06,2712.0,514.9366,515.603,514.9366,515.2549,2712.0
2024-10-10 10:55:00,518.05,518.06,517.33,517.49,5264.0,515.245,515.2549,514.5289,514.688,5264.0
2024-10-10 11:00:00,517.65,517.65,517.28,517.51,700.0,514.8471,514.8471,514.4791,514.7079,700.0
2024-10-10 11:05:00,518.33,518.34,517.89,517.95,3888.0,515.5234,515.5334,515.0858,515.1455,3888.0
2024-10-10 11:10:00,518.22,518.62,518.22,518.62,605.0,515.414,515.8119,515.414,515.8119,605.0
2024-10-10 11:15:00,518.73,519.17,518.45,518.59,4436.0,515.9213,516.3589,515.6428,515.782,4436.0
2024-10-10 11:20:00,518.64,518.8,518.43,518.46,7777.0,515.8318,515.9909,515.6229,515.6527,7777.0
2024-10-10 11:25:00,518.43,518.43,517.91,517.91,2089.0,515.6229,515.6229,515.1057,515.1057,2089.0
2024-10-10 11:30:00,517.91,517.98,517.22,517.34,2582.0,515.1057,515.1753,514.4194,514.5388,2582.0
2024-10-10 11:35:00,517.5,517.5,517.04,517.33,2883.0,514.6979,514.6979,514.2404,514.5289,2883.0
2024-10-10 11:40:00,517.44,517.64,517.29,517.29,4864.0,514.6383,514.8372,514.4891,514.4891,4864.0
2024-10-10 11:45:00,517.33,517.33,517.23,517.23,200.0,514.5289,514.5289,514.4294,514.4294,200.0
2024-10-10 11:50:00,517.2,517.34,517.19,517.34,1151.0,514.3996,514.5388,514.3896,514.5388,1151.0
2024-10-10 11:55:00,517.73,517.73,517.2,517.24,1356.0,514.9267,514.9267,514.3996,514.4393,1356.0
2024-10-10 12:00:00,517.56,517.56,517.03,517.03,3434.0,514.7576,514.7576,514.2305,514.2305,3434.0
2024-10-10 12:05:00,517.05,517.31,516.95,516.98,1655.0,514.2504,514.509,514.1509,514.1807,1655.0
2024-10-10 12:10:00,517.13,517.51,517.13,517.37,775.0,514.3299,514.7079,514.3299,514.5686,775.0
2024-10-10 12:15:00,517.32,517.56,517.17,517.54,6571.0,514.5189,514.7576,514.3697,514.7377,6571.0
2024-10-10 12:20:00,517.54,517.57,517.03,517.03,2611.0,514.7377,514.7676,514.2305,514.2305,2611.0
2024-10-10 12:25:00,517.09,517.09,517.09,517.09,300.0,514.2902,514.2902,514.2902,514.2902,300.0
2024-10-10 12:30:00,517.08,517.08,516.83,516.94,3811.0,514.2802,514.2802,514.0316,514.141,3811.0
2024-10-10 12:35:00,517.13,517.14,516.76,516.76,604.0,514.3299,514.3399,513.9619,513.9619,604.0
2024-10-10 12:40:00,516.65,516.65,516.02,516.02,2395.0,513.8525,513.8525,513.2259,513.2259,2395.0
2024-10-10 12:45:00,515.89,516.1,515.5,515.5,616.0,513.0966,513.3055,512.7088,512.7088,616.0
2024-10-10 12:50:00,515.68,515.8,515.35,515.36,1754.0,512.8878,513.0071,512.5596,512.5695,1754.0
2024-10-10 12:55:00,515.36,515.54,515.34,515.42,1793.0,512.5695,512.7485,512.5496,512.6292,1793.0
2024-10-10 13:00:00,515.39,515.39,515.0,515.0,2719.0,512.5994,512.5994,512.2115,512.2115,2719.0
2024-10-10 13:05:00,515.12,515.35,514.95,515.08,1531.0,512.3308,512.5596,512.1617,512.291,1531.0
2024-10-10 13:10:00,515.08,515.31,514.85,515.31,1260.0,512.291,512.5198,512.0623,512.5198,1260.0
2024-10-10 13:15:00,514.84,515.28,514.63,515.03,2245.0,512.0523,512.49,511.8435,512.2413,2245.0
2024-10-10 13:20:00,515.23,515.75,515.23,515.59,3961.0,512.4402,512.9574,512.4402,512.7983,3961.0
2024-10-10 13:25:00,515.59,515.64,515.23,515.23,2995.0,512.7983,512.848,512.4402,512.4402,2995.0
2024-10-10 13:30:00,515.39,515.47,515.22,515.22,1260.0,512.5994,512.6789,512.4303,512.4303,1260.0
2024-10-10 13:35:00,515.24,515.25,514.57,514.82,2959.0,512.4502,512.4601,511.7838,512.0324,2959.0
2024-10-10 13:40:00,514.82,515.0,514.82,514.95,1800.0,512.0324,512.2115,512.0324,512.1617,1800.0
2024-10-10 13:45:00,514.95,515.08,514.79,514.79,630.0,512.1617,512.291,512.0026,512.0026,630.0
2024-10-10 13:50:00,514.79,514.79,513.95,514.62,1432.0,512.0026,512.0026,511.1672,511.8335,1432.0
2024-10-10 13:55:00,514.7,515.15,514.69,515.15,1026.0,511.9131,512.3607,511.9031,512.3607,1026.0
2024-10-10 14:00:00,515.38,515.38,514.46,514.61,2996.0,512.5894,512.5894,511.6744,511.8236,2996.0
2024-10-10 14:05:00,514.58,514.8,514.49,514.79,2546.0,511.7937,512.0126,511.7042,512.0026,2546.0
2024-10-10 14:10:00,515.01,515.05,514.76,515.05,1952.0,512.2214,512.2612,511.9728,512.2612,1952.0
2024-10-10 14:15:00,514.68,514.88,514.68,514.82,500.0,511.8932,512.0921,511.8932,512.0324,500.0
2024-10-10 14:20:00,514.64,515.27,514.53,515.27,2335.0,511.8534,512.48,511.744,512.48,2335.0
2024-10-10 14:25:00,515.07,515.15,514.94,514.94,343.0,512.2811,512.3607,512.1518,512.1518,343.0
2024-10-10 14:30:00,514.78,515.01,514.46,514.74,3343.0,511.9927,512.2214,511.6744,511.9529,3343.0
2024-10-10 14:35:00,514.51,514.82,514.42,514.67,1477.0,511.7241,512.0324,511.6346,511.8833,1477.0
2024-10-10 14:40:00,515.05,515.05,514.37,514.77,1168.0,512.2612,512.2612,511.5849,511.9827,1168.0
2024-10-10 14:45:00,514.82,515.0,514.82,515.0,1119.0,512.0324,512.2115,512.0324,512.2115,1119.0
2024-10-10 14:50:00,514.95,514.95,514.63,514.63,1392.0,512.1617,512.1617,511.8435,511.8435,1392.0
2024-10-10 14:55:00,514.87,514.89,514.84,514.84,630.0,512.0822,512.1021,512.0523,512.0523,630.0
2024-10-10 15:00:00,514.84,514.98,514.7,514.7,800.0,512.0523,512.1916,511.9131,511.9131,800.0
2024-10-10 15:05:00,514.88,514.88,514.48,514.71,1946.0,512.0921,512.0921,511.6943,511.923,1946.0
2024-10-10 15:10:00,514.49,514.62,514.44,514.62,606.0,511.7042,511.8335,511.6545,511.8335,606.0
2024-10-10 15:15:00,514.52,514.75,514.51,514.75,335.0,511.7341,511.9628,511.7241,511.9628,335.0
2024-10-10 15:20:00,514.97,515.2,514.78,515.11,7922.0,512.1816,512.4104,511.9927,512.3209,7922.0
2024-10-10 15:25:00,515.05,515.16,514.97,515.07,3507.0,512.2612,512.3706,512.1816,512.2811,3507.0
2024-10-10 15:30:00,515.05,515.24,514.87,515.12,2661.0,512.2612,512.4502,512.0822,512.3308,2661.0
2024-10-10 15:35:00,515.16,515.21,514.97,515.0,4188.0,512.3706,512.4203,512.1816,512.2115,4188.0
2024-10-10 15:40:00,515.1,515.15,514.97,515.04,3633.0,512.3109,512.3607,512.1816,512.2513,3633.0
2024-10-10 15:45:00,515.0,515.23,514.88,515.08,7044.0,512.2115,512.4402,512.0921,512.291,7044.0
2024-10-10 15:50:00,515.43,516.26,515.43,515.99,11229.0,512.6391,513.4646,512.6391,513.1961,11229.0
2024-10-10 15:55:00,515.94,516.66,515.04,515.1,40288.0,513.1464,513.8625,512.2513,512.3109,40288.0
2024-10-11 09:30:00,517.52,519.89,516.67,518.91,11934.0,514.7178,517.075,513.8724,516.1003,11934.0
2024-10-11 09:35:00,518.91,519.08,518.8,519.08,1500.0,516.1003,516.2694,515.9909,516.2694,1500.0
2024-10-11 09:40:00,519.56,520.22,519.2,520.22,7214.0,516.7468,517.4032,516.3887,517.4032,7214.0
2024-10-11 09:45:00,519.99,520.6,519.89,520.01,3736.0,517.1744,517.7811,517.075,517.1943,3736.0
2024-10-11 09:50:00,519.77,520.18,519.17,519.67,4491.0,516.9556,517.3634,516.3589,516.8562,4491.0
2024-10-11 09:55:00,519.6,520.06,519.4,519.72,2617.0,516.7866,517.2441,516.5876,516.9059,2617.0
2024-10-11 10:00:00,519.72,519.81,518.84,519.47,5671.0,516.9059,516.9954,516.0307,516.6573,5671.0
2024-10-11 10:05:00,519.17,520.29,519.17,520.24,6255.0,516.3589,517.4728,516.3589,517.4231,6255.0
2024-10-11 10:10:00,520.56,520.85,520.38,520.66,3565.0,517.7414,518.0298,517.5623,517.8408,3565.0
2024-10-11 10:15:00,520.49,520.99,520.48,520.73,12873.0,517.6717,518.169,517.6618,517.9104,12873.0
2024-10-11 10:20:00,520.59,520.69,520.21,520.53,3811.0,517.7712,517.8707,517.3933,517.7115,3811.0
2024-10-11 10:25:00,520.53,521.02,520.49,520.88,7017.0,517.7115,518.1989,517.6717,518.0596,7017.0
2024-10-11 10:30:00,520.86,520.9,520.76,520.78,4026.0,518.0397,518.0795,517.9403,517.9602,4026.0
2024-10-11 10:35:00,520.99,521.01,520.04,520.19,8940.0,518.169,518.1889,517.2242,517.3734,8940.0
2024-10-11 10:40:00,520.34,520.34,519.72,519.73,4071.0,517.5226,517.5226,516.9059,516.9159,4071.0
2024-10-11 10:45:00,519.5,519.51,519.06,519.48,700.0,516.6871,516.697,516.2495,516.6672,700.0
2024-10-11 10:50:00,519.48,519.52,519.41,519.41,1503.0,516.6672,516.707,516.5976,516.5976,1503.0
2024-10-11 10:55:00,519.55,519.92,519.47,519.67,3114.0,516.7368,517.1048,516.6573,516.8562,3114.0
2024-10-11 11:00:00,519.52,519.68,519.37,519.68,1533.0,516.707,516.8661,516.5578,516.8661,1533.0
2024-10-11 11:05:00,519.65,520.61,519.44,520.61,2937.0,516.8363,517.7911,516.6274,517.7911,2937.0
2024-10-11 11:10:00,520.84,520.84,520.6,520.8,3164.0,518.0198,518.0198,517.7811,517.9801,3164.0
2024-10-11 11:15:00,520.81,521.47,520.8,521.0,4149.0,517.99,518.6464,517.9801,518.179,4149.0
2024-10-11 11:20:00,520.81,520.91,520.45,520.65,3659.0,517.99,518.0895,517.632,517.8309,3659.0
2024-10-11 11:25:00,520.43,520.46,519.97,519.97,2730.0,517.6121,517.6419,517.1546,517.1546,2730.0
2024-10-11 11:30:00,520.49,521.15,520.49,521.14,1201.0,517.6717,518.3282,517.6717,518.3182,1201.0
2024-10-11 11:35:00,521.14,521.69,521.12,521.69,621.0,518.3182,518.8652,518.2983,518.8652,621.0
2024-10-11 11:40:00,521.69,521.91,521.56,521.63,2488.0,518.8652,519.0841,518.7359,518.8056,2488.0
2024-10-11 11:45:00,521.74,521.85,521.4,521.54,2717.0,518.915,519.0244,518.5768,518.7161,2717.0
2024-10-11 11:50:00,521.54,521.61,521.25,521.25,1549.0,518.7161,518.7857,518.4276,518.4276,1549.0
2024-10-11 11:55:00,521.61,521.83,521.51,521.82,803.0,518.7857,519.0045,518.6862,518.9945,803.0
2024-10-11 12:00:00,521.85,521.89,521.67,521.68,771.0,519.0244,519.0642,518.8454,518.8553,771.0
2024-10-11 12:05:00,521.67,521.71,521.08,521.08,3944.0,518.8454,518.8851,518.2585,518.2585,3944.0
2024-10-11 12:10:00,521.07,521.24,520.91,521.19,2217.0,518.2486,518.4177,518.0895,518.368,2217.0
2024-10-11 12:15:00,521.35,521.35,520.85,521.14,1932.0,518.5271,518.5271,518.0298,518.3182,1932.0
2024-10-11 12:20:00,520.9,521.33,520.73,521.33,2113.0,518.0795,518.5072,517.9104,518.5072,2113.0
2024-10-11 12:25:00,521.03,521.04,520.62,520.62,603.0,518.2088,518.2188,517.801,517.801,603.0
2024-10-11 12:30:00,520.44,521.26,520.41,521.08,2405.0,517.622,518.4376,517.5922,518.2585,2405.0
2024-10-11 12:35:00,521.03,521.04,521.01,521.01,500.0,518.2088,518.2188,518.1889,518.1889,500.0
2024-10-11 12:40:00,521.3,521.38,521.01,521.15,798.0,518.4774,518.5569,518.1889,518.3282,798.0
2024-10-11 12:45:00,521.15,521.29,520.78,520.89,2178.0,518.3282,518.4674,517.9602,518.0696,2178.0
2024-10-11 12:50:00,520.89,520.9,520.44,520.51,2070.0,518.0696,518.0795,517.622,517.6916,2070.0
2024-10-11 12:55:00,520.26,520.58,520.24,520.5,1869.0,517.443,517.7613,517.4231,517.6817,1869.0
2024-10-11 13:00:00,520.76,520.93,520.69,520.69,1566.0,517.9403,518.1094,517.8707,517.8707,1566.0
2024-10-11 13:05:00,520.54,520.73,520.5,520.69,626.0,517.7215,517.9104,517.6817,517.8707,626.0
2024-10-11 13:10:00,520.83,521.12,520.68,521.12,1405.0,518.0099,518.2983,517.8607,518.2983,1405.0
2024-10-11 13:15:00,520.9,521.03,520.89,520.89,2038.0,518.0795,518.2088,518.0696,518.0696,2038.0
2024-10-11 13:20:00,520.89,521.1,520.89,521.1,468.0,518.0696,518.2784,518.0696,518.2784,468.0
2024-10-11 13:25:00,520.92,521.06,520.92,520.97,650.0,518.0994,518.2387,518.0994,518.1491,650.0
2024-10-11 13:30:00,520.98,521.06,520.75,520.98,1640.0,518.1591,518.2387,517.9303,518.1591,1640.0
2024-10-11 13:35:00,520.98,521.03,520.75,520.91,2551.0,518.1591,518.2088,517.9303,518.0895,2551.0
2024-10-11 13:40:00,521.12,521.48,521.12,521.48,627.0,518.2983,518.6564,518.2983,518.6564,627.0
2024-10-11 13:45:00,521.8,521.8,521.28,521.78,816.0,518.9746,518.9746,518.4575,518.9548,816.0
2024-10-11 13:50:00,521.54,521.7,521.38,521.42,3102.0,518.7161,518.8752,518.5569,518.5967,3102.0
2024-10-11 13:55:00,521.64,521.64,521.08,521.09,1758.0,518.8155,518.8155,518.2585,518.2685,1758.0
2024-10-11 14:00:00,521.26,521.37,521.26,521.26,530.0,518.4376,518.547,518.4376,518.4376,530.0
2024-10-11 14:05:00,521.26,521.36,521.04,521.04,825.0,518.4376,518.537,518.2188,518.2188,825.0
2024-10-11 14:10:00,521.36,521.69,521.34,521.67,2764.0,518.537,518.8652,518.5171,518.8454,2764.0
2024-10-11 14:15:00,521.67,521.74,521.42,521.42,4237.0,518.8454,518.915,518.5967,518.5967,4237.0
2024-10-11 14:20:00,521.54,521.58,521.16,521.19,2472.0,518.7161,518.7558,518.3381,518.368,2472.0
2024-10-11 14:25:00,521.11,521.11,520.95,520.95,1293.0,518.2884,518.2884,518.1293,518.1293,1293.0
2024-10-11 14:30:00,520.85,521.06,520.84,521.04,740.0,518.0298,518.2387,518.0198,518.2188,740.0
2024-10-11 14:35:00,520.85,521.05,520.3,520.46,3110.0,518.0298,518.2287,517.4828,517.6419,3110.0
2024-10-11 14:40:00,520.54,520.57,520.54,520.57,209.0,517.7215,517.7513,517.7215,517.7513,209.0
2024-10-11 14:45:00,520.83,521.07,520.53,520.65,1522.0,518.0099,518.2486,517.7115,517.8309,1522.0
2024-10-11 14:50:00,520.65,520.81,520.65,520.81,600.0,517.8309,517.99,517.8309,517.99,600.0
2024-10-11 14:55:00,520.71,521.23,520.71,521.05,1460.0,517.8906,518.4077,517.8906,518.2287,1460.0
2024-10-11 15:00:00,521.34,521.45,521.33,521.42,712.0,518.5171,518.6265,518.5072,518.5967,712.0
2024-10-11 15:05:00,521.42,521.84,521.17,521.78,2695.0,518.5967,519.0144,518.3481,518.9548,2695.0
2024-10-11 15:10:00,521.83,522.15,521.77,521.97,3750.0,519.0045,519.3228,518.9448,519.1437,3750.0
2024-10-11 15:15:00,521.97,522.13,521.96,521.96,2720.0,519.1437,519.3029,519.1338,519.1338,2720.0
2024-10-11 15:20:00,522.01,522.15,521.97,522.14,1506.0,519.1835,519.3228,519.1437,519.3128,1506.0
2024-10-11 15:25:00,522.05,522.2,521.53,521.53,5654.0,519.2233,519.3725,518.7061,518.7061,5654.0
2024-10-11 15:30:00,521.57,522.35,521.57,522.09,2811.0,518.7459,519.5217,518.7459,519.2631,2811.0
2024-10-11 15:35:00,522.05,522.35,521.84,522.35,2548.0,519.2233,519.5217,519.0144,519.5217,2548.0
2024-10-11 15:40:00,522.35,522.35,521.81,522.0,2892.0,519.5217,519.5217,518.9846,519.1736,2892.0
2024-10-11 15:45:00,521.98,522.36,521.83,522.36,5430.0,519.1537,519.5316,519.0045,519.5316,5430.0
2024-10-11 15:50:00,522.36,522.72,522.34,522.5,4964.0,519.5316,519.8897,519.5117,519.6709,4964.0
2024-10-11 15:55:00,522.45,522.53,521.83,522.13,19161.0,519.6211,519.7007,519.0045,519.3029,19161.0
2024-10-14 09:30:00,522.56,524.14,522.56,524.14,13439.0,519.7305,521.302,519.7305,521.302,13439.0
2024-10-14 09:35:00,523.63,524.98,523.33,524.98,6191.0,520.7947,522.1374,520.4964,522.1374,6191.0
2024-10-14 09:40:00,524.94,524.94,523.72,524.11,2800.0,522.0976,522.0976,520.8843,521.2721,2800.0
2024-10-14 09:45:00,524.06,524.53,523.48,524.46,7129.0,521.2224,521.6899,520.6456,521.6202,7129.0
2024-10-14 09:50:00,524.36,524.58,524.1,524.38,3722.0,521.5208,521.7396,521.2622,521.5407,3722.0
2024-10-14 09:55:00,524.5,525.0,524.38,524.79,5878.0,521.66,522.1573,521.5407,521.9485,5878.0
2024-10-14 10:00:00,524.92,525.31,524.82,524.99,3331.0,522.0778,522.4656,521.9783,522.1474,3331.0
2024-10-14 10:05:00,525.3,525.35,524.87,525.28,3086.0,522.4557,522.5054,522.028,522.4358,3086.0
2024-10-14 10:10:00,525.28,525.7,525.13,525.67,5144.0,522.4358,522.8535,522.2866,522.8237,5144.0
2024-10-14 10:15:00,525.98,526.38,525.67,526.05,2110.0,523.132,523.5299,522.8237,523.2016,2110.0
2024-10-14 10:20:00,526.51,526.66,526.22,526.37,3473.0,523.6591,523.8083,523.3707,523.5199,3473.0
2024-10-14 10:25:00,526.12,526.28,526.05,526.11,3125.0,523.2713,523.4304,523.2016,523.2613,3125.0
2024-10-14 10:30:00,526.32,527.06,526.31,526.93,2420.0,523.4702,524.2062,523.4602,524.0769,2420.0
2024-10-14 10:35:00,527.02,527.33,526.83,527.16,2358.0,524.1664,524.4747,523.9774,524.3056,2358.0
2024-10-14 10:40:00,527.42,527.45,526.68,526.68,2706.0,524.5642,524.5941,523.8282,523.8282,2706.0
2024-10-14 10:45:00,526.55,526.65,526.07,526.07,2161.0,523.6989,523.7984,523.2215,523.2215,2161.0
2024-10-14 10:50:00,526.12,526.76,526.12,526.59,5600.0,523.2713,523.9078,523.2713,523.7387,5600.0
2024-10-14 10:55:00,526.94,527.15,526.9,527.1,2118.0,524.0868,524.2957,524.047,524.246,2118.0
2024-10-14 11:00:00,526.92,527.78,526.36,526.36,7751.0,524.0669,524.9223,523.51,523.51,7751.0
2024-10-14 11:05:00,526.73,527.0,526.4,526.5,2869.0,523.878,524.1465,523.5497,523.6492,2869.0
2024-10-14 11:10:00,526.81,527.04,526.55,527.03,2156.0,523.9575,524.1863,523.6989,524.1763,2156.0
2024-10-14 11:15:00,526.83,527.18,526.79,527.17,2804.0,523.9774,524.3255,523.9376,524.3156,2804.0
2024-10-14 11:20:00,527.15,527.33,526.41,526.41,4242.0,524.2957,524.4747,523.5597,523.5597,4242.0
2024-10-14 11:25:00,526.48,526.71,526.46,526.53,3763.0,523.6293,523.8581,523.6094,523.679,3763.0
2024-10-14 11:30:00,526.55,526.76,526.4,526.4,1838.0,523.6989,523.9078,523.5497,523.5497,1838.0
2024-10-14 11:35:00,526.54,526.77,526.54,526.57,3057.0,523.689,523.9177,523.689,523.7188,3057.0
2024-10-14 11:40:00,526.61,527.11,526.6,527.11,1051.0,523.7586,524.2559,523.7487,524.2559,1051.0
2024-10-14 11:45:00,527.19,527.19,526.95,527.06,1561.0,524.3355,524.3355,524.0968,524.2062,1561.0
2024-10-14 11:50:00,527.13,527.42,527.01,527.38,2610.0,524.2758,524.5642,524.1564,524.5244,2610.0
2024-10-14 11:55:00,527.57,527.71,527.29,527.35,3457.0,524.7134,524.8526,524.4349,524.4946,3457.0
2024-10-14 12:00:00,527.45,527.57,526.63,526.63,9816.0,524.5941,524.7134,523.7785,523.7785,9816.0
2024-10-14 12:05:00,526.42,526.42,525.63,525.9,1297.0,523.5696,523.5696,522.7839,523.0524,1297.0
2024-10-14 12:10:00,525.61,526.01,525.6,525.79,928.0,522.764,523.1619,522.7541,522.943,928.0
2024-10-14 12:15:00,525.95,526.14,525.65,525.65,2527.0,523.1022,523.2911,522.8038,522.8038,2527.0
2024-10-14 12:20:00,525.85,526.35,525.85,526.35,1445.0,523.0027,523.5,523.0027,523.5,1445.0
2024-10-14 12:25:00,526.15,526.37,526.0,526.36,1115.0,523.3011,523.5199,523.1519,523.51,1115.0
2024-10-14 12:30:00,526.26,526.71,526.26,526.61,600.0,523.4105,523.8581,523.4105,523.7586,600.0
2024-10-14 12:35:00,526.79,526.79,526.55,526.55,1425.0,523.9376,523.9376,523.6989,523.6989,1425.0
2024-10-14 12:40:00,526.48,526.48,526.44,526.48,316.0,523.6293,523.6293,523.5895,523.6293,316.0
2024-10-14 12:45:00,526.52,526.71,526.44,526.54,2061.0,523.6691,523.8581,523.5895,523.689,2061.0
2024-10-14 12:50:00,526.55,526.77,526.46,526.48,2213.0,523.6989,523.9177,523.6094,523.6293,2213.0
2024-10-14 12:55:00,526.24,526.32,526.02,526.02,1200.0,523.3906,523.4702,523.1718,523.1718,1200.0
2024-10-14 13:00:00,526.4,526.4,525.92,526.18,1925.0,523.5497,523.5497,523.0723,523.3309,1925.0
2024-10-14 13:05:00,526.18,526.2,525.94,525.95,2430.0,523.3309,523.3508,523.0922,523.1022,2430.0
2024-10-14 13:10:00,525.94,525.94,525.56,525.64,3275.0,523.0922,523.0922,522.7143,522.7939,3275.0
2024-10-14 13:15:00,525.65,526.06,525.33,526.03,3747.0,522.8038,523.2116,522.4855,523.1817,3747.0
2024-10-14 13:20:00,526.08,526.13,525.94,525.99,710.0,523.2315,523.2812,523.0922,523.142,710.0
2024-10-14 13:25:00,526.12,526.12,525.35,525.61,3332.0,523.2713,523.2713,522.5054,522.764,3332.0
2024-10-14 13:30:00,525.6,525.6,525.43,525.54,2066.0,522.7541,522.7541,522.585,522.6944,2066.0
2024-10-14 13:35:00,525.42,525.85,525.42,525.8,1590.0,522.575,523.0027,522.575,522.953,1590.0
2024-10-14 13:40:00,526.0,526.0,525.84,525.84,1970.0,523.1519,523.1519,522.9928,522.9928,1970.0
2024-10-14 13:45:00,525.84,525.84,525.4,525.69,2506.0,522.9928,522.9928,522.5552,522.8436,2506.0
2024-10-14 13:50:00,525.68,526.09,525.68,526.05,1900.0,522.8336,523.2414,522.8336,523.2016,1900.0
2024-10-14 13:55:00,526.21,526.22,525.84,525.93,2611.0,523.3608,523.3707,522.9928,523.0823,2611.0
2024-10-14 14:00:00,525.63,525.95,525.63,525.95,910.0,522.7839,523.1022,522.7839,523.1022,910.0
2024-10-14 14:05:00,526.0,526.29,525.99,526.21,10071.0,523.1519,523.4403,523.142,523.3608,10071.0
2024-10-14 14:10:00,526.21,526.34,525.96,526.34,1278.0,523.3608,523.4901,523.1121,523.4901,1278.0
2024-10-14 14:15:00,526.14,526.15,525.96,526.11,1292.0,523.2911,523.3011,523.1121,523.2613,1292.0
2024-10-14 14:20:00,526.13,526.63,525.9,526.63,4055.0,523.2812,523.7785,523.0524,523.7785,4055.0
2024-10-14 14:25:00,526.56,526.69,526.55,526.56,1384.0,523.7089,523.8382,523.6989,523.7089,1384.0
2024-10-14 14:30:00,526.55,526.92,526.54,526.84,2093.0,523.6989,524.0669,523.689,523.9874,2093.0
2024-10-14 14:35:00,526.85,527.07,526.83,527.0,2071.0,523.9973,524.2161,523.9774,524.1465,2071.0
2024-10-14 14:40:00,527.09,527.09,526.93,527.02,900.0,524.236,524.236,524.0769,524.1664,900.0
2024-10-14 14:45:00,527.21,527.58,527.21,527.48,4361.0,524.3554,524.7234,524.3554,524.6239,4361.0
2024-10-14 14:50:00,527.63,527.86,527.57,527.85,1405.0,524.7731,525.0018,524.7134,524.9919,1405.0
2024-10-14 14:55:00,528.04,528.04,527.63,527.67,3156.0,525.1809,525.1809,524.7731,524.8129,3156.0
2024-10-14 15:00:00,527.63,527.63,527.4,527.49,2422.0,524.7731,524.7731,524.5443,524.6338,2422.0
2024-10-14 15:05:00,527.87,527.99,527.65,527.65,1600.0,525.0118,525.1311,524.793,524.793,1600.0
2024-10-14 15:10:00,527.83,528.04,527.83,527.9,692.0,524.972,525.1809,524.972,525.0416,692.0
2024-10-14 15:15:00,528.18,528.24,528.16,528.24,490.0,525.3201,525.3798,525.3002,525.3798,490.0
2024-10-14 15:20:00,528.24,528.42,528.24,528.31,789.0,525.3798,525.5588,525.3798,525.4494,789.0
2024-10-14 15:25:00,528.4,528.43,527.92,528.1,3660.0,525.5389,525.5688,525.0615,525.2405,3660.0
2024-10-14 15:30:00,528.1,528.2,527.86,528.05,2701.0,525.2405,525.34,525.0018,525.1908,2701.0
2024-10-14 15:35:00,527.95,528.22,527.82,527.91,5719.0,525.0913,525.3599,524.9621,525.0516,5719.0
2024-10-14 15:40:00,528.0,528.1,527.79,528.08,3549.0,525.1411,525.2405,524.9322,525.2206,3549.0
2024-10-14 15:45:00,527.98,528.54,527.86,528.35,7715.0,525.1212,525.6782,525.0018,525.4892,7715.0
2024-10-14 15:50:00,528.11,528.12,527.68,527.79,4943.0,525.2505,525.2604,524.8228,524.9322,4943.0
2024-10-14 15:55:00,527.93,528.42,527.34,527.53,33908.0,525.0715,525.5588,524.4847,524.6736,33908.0
2024-10-15 09:30:00,530.0,532.83,528.66,532.45,39500.0,527.1302,529.9449,525.7975,529.567,39500.0
2024-10-15 09:35:00,532.64,533.29,531.67,532.23,8199.0,529.756,530.4024,528.7912,529.3482,8199.0
2024-10-15 09:40:00,531.98,532.44,530.37,530.37,8411.0,529.0995,529.557,527.4982,527.4982,8411.0
2024-10-15 09:45:00,530.57,530.7,529.8,529.9,11965.0,527.6972,527.8265,526.9313,527.0308,11965.0
2024-10-15 09:50:00,530.31,530.95,530.12,530.95,4424.0,527.4386,528.0751,527.2496,528.0751,4424.0
2024-10-15 09:55:00,530.93,530.93,529.42,530.27,8888.0,528.0552,528.0552,526.5534,527.3988,8888.0
2024-10-15 10:00:00,530.6,530.74,529.5,529.58,9857.0,527.727,527.8662,526.633,526.7125,9857.0
2024-10-15 10:05:00,529.25,529.85,529.09,529.11,5445.0,526.3843,526.9811,526.2252,526.2451,5445.0
2024-10-15 10:10:00,529.21,531.02,529.2,531.02,4429.0,526.3445,528.1447,526.3346,528.1447,4429.0
2024-10-15 10:15:00,530.8,531.85,530.8,531.23,3790.0,527.9259,528.9702,527.9259,528.3536,3790.0
2024-10-15 10:20:00,531.22,531.77,530.89,531.39,9966.0,528.3436,528.8907,528.0154,528.5127,9966.0
2024-10-15 10:25:00,531.77,532.28,531.43,531.81,8929.0,528.8907,529.3979,528.5525,528.9304,8929.0
2024-10-15 10:30:00,531.87,532.21,530.66,530.73,6232.0,528.9901,529.3283,527.7867,527.8563,6232.0
2024-10-15 10:35:00,530.89,531.96,530.83,531.24,7264.0,528.0154,529.0796,527.9558,528.3635,7264.0
2024-10-15 10:40:00,531.57,531.93,531.19,531.25,8388.0,528.6917,529.0498,528.3138,528.3735,8388.0
2024-10-15 10:45:00,531.25,531.26,530.15,530.49,3002.0,528.3735,528.3834,527.2794,527.6176,3002.0
2024-10-15 10:50:00,530.47,531.03,530.27,530.75,1600.0,527.5977,528.1547,527.3988,527.8762,1600.0
2024-10-15 10:55:00,530.66,530.66,529.88,530.21,4719.0,527.7867,527.7867,527.0109,527.3391,4719.0
2024-10-15 11:00:00,530.26,530.26,529.89,530.04,3845.0,527.3888,527.3888,527.0208,527.17,3845.0
2024-10-15 11:05:00,530.06,530.12,529.65,529.94,2359.0,527.1899,527.2496,526.7821,527.0706,2359.0
2024-10-15 11:10:00,530.12,530.4,528.99,529.0,5145.0,527.2496,527.5281,526.1257,526.1357,5145.0
2024-10-15 11:15:00,529.25,529.89,529.12,529.89,2581.0,526.3843,527.0208,526.255,527.0208,2581.0
2024-10-15 11:20:00,529.94,530.85,529.79,530.65,4418.0,527.0706,527.9756,526.9214,527.7767,4418.0
2024-10-15 11:25:00,530.83,530.89,530.18,530.18,2185.0,527.9558,528.0154,527.3093,527.3093,2185.0
2024-10-15 11:30:00,530.51,530.52,529.66,529.91,2108.0,527.6375,527.6474,526.7921,527.0407,2108.0
2024-10-15 11:35:00,529.53,529.95,529.52,529.95,2900.0,526.6628,527.0805,526.6528,527.0805,2900.0
2024-10-15 11:40:00,529.96,530.82,529.85,530.47,4251.0,527.0905,527.9458,526.9811,527.5977,4251.0
2024-10-15 11:45:00,530.46,531.18,530.46,530.94,1886.0,527.5878,528.3039,527.5878,528.0652,1886.0
2024-10-15 11:50:00,530.89,531.24,530.89,531.15,2218.0,528.0154,528.3635,528.0154,528.274,2218.0
2024-10-15 11:55:00,531.08,531.39,530.68,530.68,3838.0,528.2044,528.5127,527.8066,527.8066,3838.0
2024-10-15 12:00:00,530.99,531.44,530.99,531.44,1641.0,528.1149,528.5625,528.1149,528.5625,1641.0
2024-10-15 12:05:00,531.32,531.67,531.18,531.46,2919.0,528.4431,528.7912,528.3039,528.5823,2919.0
2024-10-15 12:10:00,531.64,531.65,531.18,531.18,3062.0,528.7614,528.7713,528.3039,528.3039,3062.0
2024-10-15 12:15:00,531.03,531.81,531.03,531.81,2306.0,528.1547,528.9304,528.1547,528.9304,2306.0
2024-10-15 12:20:00,531.62,532.01,531.62,532.01,2460.0,528.7415,529.1294,528.7415,529.1294,2460.0
2024-10-15 12:25:00,532.1,532.1,531.9,531.91,4123.0,529.2189,529.2189,529.02,529.0299,4123.0
2024-10-15 12:30:00,531.68,531.98,531.49,531.84,1970.0,528.8012,529.0995,528.6122,528.9603,1970.0
2024-10-15 12:35:00,531.76,531.77,531.15,531.3,2580.0,528.8807,528.8907,528.274,528.4232,2580.0
2024-10-15 12:40:00,531.3,531.35,530.68,530.82,3750.0,528.4232,528.4729,527.8066,527.9458,3750.0
2024-10-15 12:45:00,530.82,531.02,530.65,531.0,4606.0,527.9458,528.1447,527.7767,528.1248,4606.0
2024-10-15 12:50:00,531.12,531.38,530.87,531.38,1709.0,528.2442,528.5028,527.9955,528.5028,1709.0
2024-10-15 12:55:00,531.29,531.43,530.86,530.86,2996.0,528.4133,528.5525,527.9856,527.9856,2996.0
2024-10-15 13:00:00,530.92,531.25,530.75,531.25,3007.0,528.0453,528.3735,527.8762,528.3735,3007.0
2024-10-15 13:05:00,531.47,531.48,531.26,531.33,1366.0,528.5923,528.6022,528.3834,528.453,1366.0
2024-10-15 13:10:00,531.15,531.16,530.36,531.08,3763.0,528.274,528.284,527.4883,528.2044,3763.0
2024-10-15 13:15:00,530.73,530.77,530.64,530.77,364.0,527.8563,527.8961,527.7668,527.8961,364.0
2024-10-15 13:20:00,530.68,530.82,530.63,530.63,900.0,527.8066,527.9458,527.7568,527.7568,900.0
2024-10-15 13:25:00,530.61,530.76,530.33,530.76,3747.0,527.7369,527.8861,527.4585,527.8861,3747.0
2024-10-15 13:30:00,530.54,530.75,530.36,530.49,1425.0,527.6673,527.8762,527.4883,527.6176,1425.0
2024-10-15 13:35:00,530.45,530.75,530.45,530.63,1399.0,527.5778,527.8762,527.5778,527.7568,1399.0
2024-10-15 13:40:00,530.74,530.92,530.4,530.4,2778.0,527.8662,528.0453,527.5281,527.5281,2778.0
2024-10-15 13:45:00,530.38,530.48,530.16,530.43,1947.0,527.5082,527.6077,527.2894,527.5579,1947.0
2024-10-15 13:50:00,530.68,530.68,530.41,530.42,2007.0,527.8066,527.8066,527.538,527.548,2007.0
2024-10-15 13:55:00,530.12,530.41,529.54,529.54,958.0,527.2496,527.538,526.6727,526.6727,958.0
2024-10-15 14:00:00,529.81,529.81,529.54,529.73,1225.0,526.9413,526.9413,526.6727,526.8617,1225.0
2024-10-15 14:05:00,529.72,529.72,529.29,529.3,3261.0,526.8518,526.8518,526.4241,526.434,3261.0
2024-10-15 14:10:00,529.6,529.81,529.51,529.53,2005.0,526.7324,526.9413,526.6429,526.6628,2005.0
2024-10-15 14:15:00,529.53,529.53,529.33,529.44,1754.0,526.6628,526.6628,526.4639,526.5733,1754.0
2024-10-15 14:20:00,529.35,529.54,529.3,529.37,1300.0,526.4838,526.6727,526.434,526.5037,1300.0
2024-10-15 14:25:00,529.37,529.37,529.03,529.21,2424.0,526.5037,526.5037,526.1655,526.3445,2424.0
2024-10-15 14:30:00,529.36,529.4,528.96,528.96,1676.0,526.4937,526.5335,526.0959,526.0959,1676.0
2024-10-15 14:35:00,529.08,529.14,528.51,529.14,4545.0,526.2152,526.2749,525.6483,526.2749,4545.0
2024-10-15 14:40:00,529.18,529.44,528.88,529.08,8110.0,526.3147,526.5733,526.0163,526.2152,8110.0
2024-10-15 14:45:00,529.13,529.13,528.59,528.59,1893.0,526.265,526.265,525.7279,525.7279,1893.0
2024-10-15 14:50:00,528.59,528.99,528.59,528.81,3603.0,525.7279,526.1257,525.7279,525.9467,3603.0
2024-10-15 14:55:00,528.8,528.81,528.69,528.69,1047.0,525.9367,525.9467,525.8273,525.8273,1047.0
2024-10-15 15:00:00,528.9,529.03,528.4,528.4,2929.0,526.0362,526.1655,525.5389,525.5389,2929.0
2024-10-15 15:05:00,528.31,528.43,527.85,527.94,3438.0,525.4494,525.5688,524.9919,525.0814,3438.0
2024-10-15 15:10:00,527.91,528.45,527.88,528.07,3038.0,525.0516,525.5886,525.0217,525.2107,3038.0
2024-10-15 15:15:00,528.0,528.38,527.94,528.38,2736.0,525.1411,525.519,525.0814,525.519,2736.0
2024-10-15 15:20:00,528.41,529.15,528.41,529.15,2690.0,525.5489,526.2849,525.5489,526.2849,2690.0
2024-10-15 15:25:00,529.09,529.25,528.27,528.27,4609.0,526.2252,526.3843,525.4096,525.4096,4609.0
2024-10-15 15:30:00,528.28,528.42,527.83,528.17,3910.0,525.4196,525.5588,524.972,525.3102,3910.0
2024-10-15 15:35:00,528.17,528.58,527.94,528.58,5573.0,525.3102,525.7179,525.0814,525.7179,5573.0
2024-10-15 15:40:00,528.56,528.82,528.34,528.34,4929.0,525.698,525.9566,525.4792,525.4792,4929.0
2024-10-15 15:45:00,528.4,529.02,528.35,528.93,5433.0,525.5389,526.1556,525.4892,526.066,5433.0
2024-10-15 15:50:00,528.93,529.12,528.38,529.12,11860.0,526.066,526.255,525.519,526.255,11860.0
2024-10-15 15:55:00,528.99,529.02,527.83,528.75,47655.0,526.1257,526.1556,524.972,525.887,47655.0
2024-10-16 09:30:00,524.86,529.48,524.86,528.68,29963.0,522.0181,526.6131,522.0181,525.8174,29963.0
2024-10-16 09:35:00,526.72,528.78,525.91,526.02,12383.0,523.868,525.9169,523.0624,523.1718,12383.0
2024-10-16 09:40:00,526.11,526.11,523.0,523.38,10267.0,523.2613,523.2613,520.1682,520.5461,10267.0
2024-10-16 09:45:00,523.73,524.65,522.01,522.51,9031.0,520.8942,521.8092,519.1835,519.6808,9031.0
2024-10-16 09:50:00,522.5,525.0,522.25,524.14,9657.0,519.6709,522.1573,519.4222,521.302,9657.0
2024-10-16 09:55:00,523.97,524.88,523.76,524.44,7712.0,521.1329,522.038,520.924,521.6004,7712.0
2024-10-16 10:00:00,524.44,526.21,524.44,525.78,6113.0,521.6004,523.3608,521.6004,522.9331,6113.0
2024-10-16 10:05:00,526.21,526.38,525.74,525.83,7829.0,523.3608,523.5299,522.8933,522.9828,7829.0
2024-10-16 10:10:00,525.82,526.08,525.59,525.6,8499.0,522.9729,523.2315,522.7441,522.7541,8499.0
2024-10-16 10:15:00,525.64,527.43,525.64,527.37,1817.0,522.7939,524.5742,522.7939,524.5145,1817.0
2024-10-16 10:20:00,527.36,527.46,526.67,527.19,2800.0,524.5045,524.604,523.8183,524.3355,2800.0
2024-10-16 10:25:00,527.11,527.87,527.08,527.11,2040.0,524.2559,525.0118,524.2261,524.2559,2040.0
2024-10-16 10:30:00,527.39,527.79,526.56,527.48,6585.0,524.5344,524.9322,523.7089,524.6239,6585.0
2024-10-16 10:35:00,527.48,527.62,526.92,527.13,3695.0,524.6239,524.7631,524.0669,524.2758,3695.0
2024-10-16 10:40:00,526.71,526.92,524.95,524.95,5977.0,523.8581,524.0669,522.1076,522.1076,5977.0
2024-10-16 10:45:00,524.63,524.63,524.14,524.15,1987.0,521.7893,521.7893,521.302,521.3119,1987.0
2024-10-16 10:50:00,524.5,525.63,524.5,525.63,4680.0,521.66,522.7839,521.66,522.7839,4680.0
2024-10-16 10:55:00,525.63,525.92,524.94,525.11,3369.0,522.7839,523.0723,522.0976,522.2667,3369.0
2024-10-16 11:00:00,525.36,526.13,525.35,525.9,2358.0,522.5154,523.2812,522.5054,523.0524,2358.0
2024-10-16 11:05:00,525.91,525.91,525.43,525.47,1233.0,523.0624,523.0624,522.585,522.6248,1233.0
2024-10-16 11:10:00,525.47,526.15,525.45,525.96,1733.0,522.6248,523.3011,522.6049,523.1121,1733.0
2024-10-16 11:15:00,526.25,526.34,526.07,526.17,1211.0,523.4006,523.4901,523.2215,523.321,1211.0
2024-10-16 11:20:00,526.39,526.57,526.32,526.54,801.0,523.5398,523.7188,523.4702,523.689,801.0
2024-10-16 11:25:00,526.59,526.99,526.37,526.79,6992.0,523.7387,524.1365,523.5199,523.9376,6992.0
2024-10-16 11:30:00,526.73,527.24,526.64,526.69,1138.0,523.878,524.3852,523.7884,523.8382,1138.0
2024-10-16 11:35:00,526.58,526.94,526.58,526.94,200.0,523.7288,524.0868,523.7288,524.0868,200.0
2024-10-16 11:40:00,527.48,527.84,527.41,527.58,1721.0,524.6239,524.9819,524.5543,524.7234,1721.0
2024-10-16 11:45:00,527.58,527.58,526.87,527.11,2024.0,524.7234,524.7234,524.0172,524.2559,2024.0
2024-10-16 11:50:00,527.33,527.4,527.29,527.29,758.0,524.4747,524.5443,524.4349,524.4349,758.0
2024-10-16 11:55:00,527.06,527.34,527.06,527.33,500.0,524.2062,524.4847,524.2062,524.4747,500.0
2024-10-16 12:00:00,527.33,528.21,527.33,528.07,2992.0,524.4747,525.3499,524.4747,525.2107,2992.0
2024-10-16 12:05:00,528.07,528.34,527.89,527.89,972.0,525.2107,525.4792,525.0317,525.0317,972.0
2024-10-16 12:10:00,528.12,528.3,528.02,528.12,1690.0,525.2604,525.4395,525.161,525.2604,1690.0
2024-10-16 12:15:00,528.12,528.15,527.61,527.72,2769.0,525.2604,525.2903,524.7532,524.8626,2769.0
2024-10-16 12:20:00,527.88,527.88,527.17,527.5,2453.0,525.0217,525.0217,524.3156,524.6438,2453.0
2024-10-16 12:25:00,527.54,527.54,527.3,527.31,500.0,524.6836,524.6836,524.4449,524.4548,500.0
2024-10-16 12:30:00,527.31,527.32,527.31,527.31,126.0,524.4548,524.4648,524.4548,524.4548,126.0
2024-10-16 12:35:00,527.54,527.98,527.53,527.98,3208.0,524.6836,525.1212,524.6736,525.1212,3208.0
2024-10-16 12:40:00,528.02,528.03,527.61,527.61,812.0,525.161,525.1709,524.7532,524.7532,812.0
2024-10-16 12:45:00,527.98,527.98,527.97,527.97,1100.0,525.1212,525.1212,525.1112,525.1112,1100.0
2024-10-16 12:50:00,527.76,527.76,527.76,527.76,100.0,524.9024,524.9024,524.9024,524.9024,100.0
2024-10-16 12:55:00,527.97,528.21,527.82,527.97,1318.0,525.1112,525.3499,524.9621,525.1112,1318.0
2024-10-16 13:00:00,527.98,528.18,527.97,528.18,1424.0,525.1212,525.3201,525.1112,525.3201,1424.0
2024-10-16 13:05:00,528.17,528.18,527.54,527.54,2432.0,525.3102,525.3201,524.6836,524.6836,2432.0
2024-10-16 13:10:00,527.38,527.67,527.37,527.67,549.0,524.5244,524.8129,524.5145,524.8129,549.0
2024-10-16 13:15:00,527.64,527.66,526.72,526.72,2082.0,524.783,524.8029,523.868,523.868,2082.0
2024-10-16 13:20:00,526.8,526.8,526.79,526.8,300.0,523.9476,523.9476,523.9376,523.9476,300.0
2024-10-16 13:25:00,527.01,527.58,526.99,527.58,2542.0,524.1564,524.7234,524.1365,524.7234,2542.0
2024-10-16 13:30:00,527.54,527.54,527.34,527.35,2256.0,524.6836,524.6836,524.4847,524.4946,2256.0
2024-10-16 13:35:00,527.32,527.67,527.31,527.43,746.0,524.4648,524.8129,524.4548,524.5742,746.0
2024-10-16 13:40:00,527.65,527.8,527.61,527.63,1294.0,524.793,524.9422,524.7532,524.7731,1294.0
2024-10-16 13:45:00,527.81,527.83,527.6,527.8,3003.0,524.9521,524.972,524.7432,524.9422,3003.0
2024-10-16 13:50:00,527.82,527.82,527.22,527.22,500.0,524.9621,524.9621,524.3653,524.3653,500.0
2024-10-16 13:55:00,527.43,527.98,527.42,527.98,1295.0,524.5742,525.1212,524.5642,525.1212,1295.0
2024-10-16 14:00:00,528.03,528.5,528.03,528.5,799.0,525.1709,525.6384,525.1709,525.6384,799.0
2024-10-16 14:05:00,528.31,528.46,528.31,528.32,325.0,525.4494,525.5986,525.4494,525.4593,325.0
2024-10-16 14:10:00,528.6,528.6,528.1,528.54,1021.0,525.7378,525.7378,525.2405,525.6782,1021.0
2024-10-16 14:15:00,528.49,528.59,528.34,528.58,1075.0,525.6284,525.7279,525.4792,525.7179,1075.0
2024-10-16 14:20:00,528.59,529.48,528.59,529.15,3745.0,525.7279,526.6131,525.7279,526.2849,3745.0
2024-10-16 14:25:00,529.07,529.07,528.72,529.05,3083.0,526.2053,526.2053,525.8572,526.1854,3083.0
2024-10-16 14:30:00,529.06,529.06,528.82,528.82,2463.0,526.1953,526.1953,525.9566,525.9566,2463.0
2024-10-16 14:35:00,528.78,529.31,528.77,528.81,3099.0,525.9169,526.444,525.9069,525.9467,3099.0
2024-10-16 14:40:00,528.83,528.83,528.49,528.49,1480.0,525.9666,525.9666,525.6284,525.6284,1480.0
2024-10-16 14:45:00,528.86,528.99,528.5,528.99,1049.0,525.9964,526.1257,525.6384,526.1257,1049.0
2024-10-16 14:50:00,528.91,528.91,528.55,528.55,1400.0,526.0462,526.0462,525.6881,525.6881,1400.0
2024-10-16 14:55:00,528.55,528.85,528.45,528.48,2981.0,525.6881,525.9865,525.5886,525.6185,2981.0
2024-10-16 15:00:00,528.64,528.65,528.15,528.28,3145.0,525.7776,525.7876,525.2903,525.4196,3145.0
2024-10-16 15:05:00,528.47,528.61,528.43,528.52,1626.0,525.6085,525.7478,525.5688,525.6583,1626.0
2024-10-16 15:10:00,528.78,529.12,528.66,529.12,2684.0,525.9169,526.255,525.7975,526.255,2684.0
2024-10-16 15:15:00,529.1,529.45,529.03,529.45,2719.0,526.2351,526.5832,526.1655,526.5832,2719.0
2024-10-16 15:20:00,529.13,529.26,529.06,529.16,2511.0,526.265,526.3943,526.1953,526.2948,2511.0
2024-10-16 15:25:00,529.26,529.55,529.11,529.28,4707.0,526.3943,526.6827,526.2451,526.4141,4707.0
2024-10-16 15:30:00,529.11,529.25,528.97,529.12,7169.0,526.2451,526.3843,526.1058,526.255,7169.0
2024-10-16 15:35:00,529.11,529.37,528.98,529.28,6372.0,526.2451,526.5037,526.1158,526.4141,6372.0
2024-10-16 15:40:00,529.24,529.41,529.17,529.17,1905.0,526.3744,526.5434,526.3047,526.3047,1905.0
2024-10-16 15:45:00,529.14,529.47,529.02,529.27,5637.0,526.2749,526.6031,526.1556,526.4042,5637.0
2024-10-16 15:50:00,529.31,529.61,529.14,529.6,6774.0,526.444,526.7424,526.2749,526.7324,6774.0
2024-10-16 15:55:00,529.53,529.54,528.95,529.08,19004.0,526.6628,526.6727,526.0859,526.2152,19004.0
2024-10-17 09:30:00,531.74,532.0,529.92,531.27,19446.0,528.8608,529.1194,527.0507,528.3934,19446.0
2024-10-17 09:35:00,531.27,531.27,529.44,529.7,3869.0,528.3934,528.3934,526.5733,526.8319,3869.0
2024-10-17 09:40:00,529.49,530.21,528.58,528.58,6538.0,526.623,527.3391,525.7179,525.7179,6538.0
2024-10-17 09:45:00,529.11,529.57,528.36,529.2,7859.0,526.2451,526.7026,525.4991,526.3346,7859.0
2024-10-17 09:50:00,529.19,529.19,527.21,527.21,12119.0,526.3246,526.3246,524.3554,524.3554,12119.0
2024-10-17 09:55:00,527.21,527.87,526.52,527.57,11808.0,524.3554,525.0118,523.6691,524.7134,11808.0
2024-10-17 10:00:00,527.57,527.81,525.27,525.33,7083.0,524.7134,524.9521,522.4259,522.4855,7083.0
2024-10-17 10:05:00,525.33,525.59,523.48,523.79,7042.0,522.4855,522.7441,520.6456,520.9539,7042.0
2024-10-17 10:10:00,524.05,524.84,522.7,522.72,9207.0,521.2125,521.9982,519.8698,519.8897,9207.0
2024-10-17 10:15:00,522.57,523.19,521.3,521.87,10536.0,519.7405,520.3571,518.4774,519.0443,10536.0
2024-10-17 10:20:00,521.97,522.37,521.23,521.84,7099.0,519.1437,519.5416,518.4077,519.0144,7099.0
2024-10-17 10:25:00,522.49,522.7,520.31,520.31,5335.0,519.6609,519.8698,517.4927,517.4927,5335.0
2024-10-17 10:30:00,520.73,520.99,519.55,519.79,7982.0,517.9104,518.169,516.7368,516.9755,7982.0
2024-10-17 10:35:00,519.28,519.82,518.76,518.8,5928.0,516.4683,517.0054,515.9511,515.9909,5928.0
2024-10-17 10:40:00,518.75,518.75,515.21,516.86,17850.0,515.9412,515.9412,512.4203,514.0614,17850.0
2024-10-17 10:45:00,516.86,519.33,516.32,519.33,12576.0,514.0614,516.518,513.5243,516.518,12576.0
2024-10-17 10:50:00,519.74,519.74,517.26,517.99,9600.0,516.9258,516.9258,514.4592,515.1853,9600.0
2024-10-17 10:55:00,517.7,518.15,516.86,517.89,7705.0,514.8968,515.3444,514.0614,515.0858,7705.0
2024-10-17 11:00:00,517.01,517.93,516.64,517.22,5241.0,514.2106,515.1256,513.8426,514.4194,5241.0
2024-10-17 11:05:00,517.22,519.18,517.05,519.14,6679.0,514.4194,516.3688,514.2504,516.3291,6679.0
2024-10-17 11:10:00,518.88,519.3,518.88,519.3,1800.0,516.0705,516.4882,516.0705,516.4882,1800.0
2024-10-17 11:15:00,518.96,519.77,518.26,518.26,6646.0,516.15,516.9556,515.4538,515.4538,6646.0
2024-10-17 11:20:00,518.73,518.76,518.4,518.4,4247.0,515.9213,515.9511,515.5931,515.5931,4247.0
2024-10-17 11:25:00,518.58,519.16,518.58,519.16,5672.0,515.7721,516.3489,515.7721,516.3489,5672.0
2024-10-17 11:30:00,519.18,519.18,518.62,518.93,4121.0,516.3688,516.3688,515.8119,516.1202,4121.0
2024-10-17 11:35:00,518.62,518.85,518.39,518.58,8069.0,515.8119,516.0406,515.5831,515.7721,8069.0
2024-10-17 11:40:00,518.59,519.44,518.46,518.72,8992.0,515.782,516.6274,515.6527,515.9113,8992.0
2024-10-17 11:45:00,518.5,518.73,518.32,518.39,7448.0,515.6925,515.9213,515.5135,515.5831,7448.0
2024-10-17 11:50:00,518.34,520.92,517.71,520.92,8509.0,515.5334,518.0994,514.9068,518.0994,8509.0
2024-10-17 11:55:00,520.61,521.37,519.33,520.92,6227.0,517.7911,518.547,516.518,518.0994,6227.0
2024-10-17 12:00:00,520.74,523.07,520.73,523.07,1900.0,517.9204,520.2378,517.9104,520.2378,1900.0
2024-10-17 12:05:00,522.99,523.37,522.57,522.57,2288.0,520.1582,520.5361,519.7405,519.7405,2288.0
2024-10-17 12:10:00,522.81,522.81,522.15,522.61,2944.0,519.9792,519.9792,519.3228,519.7803,2944.0
2024-10-17 12:15:00,522.6,522.91,522.6,522.9,700.0,519.7703,520.0786,519.7703,520.0687,700.0
2024-10-17 12:20:00,522.9,523.25,522.62,523.08,2956.0,520.0687,520.4168,519.7902,520.2477,2956.0
2024-10-17 12:25:00,523.38,523.38,523.07,523.08,2247.0,520.5461,520.5461,520.2378,520.2477,2247.0
2024-10-17 12:30:00,523.07,523.12,522.64,522.64,1922.0,520.2378,520.2875,519.8101,519.8101,1922.0
2024-10-17 12:35:00,522.95,523.83,522.94,523.38,6832.0,520.1184,520.9937,520.1085,520.5461,6832.0
2024-10-17 12:40:00,523.43,524.16,523.0,523.52,23984.0,520.5958,521.3219,520.1682,520.6853,23984.0
2024-10-17 12:45:00,523.5,523.94,522.79,522.94,3752.0,520.6654,521.1031,519.9593,520.1085,3752.0
2024-10-17 12:50:00,522.64,522.64,522.64,522.64,364.0,519.8101,519.8101,519.8101,519.8101,364.0
2024-10-17 12:55:00,523.39,523.56,523.0,523.02,10300.0,520.556,520.7251,520.1682,520.188,10300.0
2024-10-17 13:00:00,523.25,523.68,523.03,523.03,4151.0,520.4168,520.8445,520.198,520.198,4151.0
2024-10-17 13:05:00,523.18,523.6,522.92,522.92,3687.0,520.3472,520.7649,520.0886,520.0886,3687.0
2024-10-17 13:10:00,522.88,522.88,521.81,521.81,5976.0,520.0488,520.0488,518.9846,518.9846,5976.0
2024-10-17 13:15:00,522.58,522.58,522.03,522.03,3295.0,519.7504,519.7504,519.2034,519.2034,3295.0
2024-10-17 13:20:00,522.48,522.48,521.94,522.01,1250.0,519.651,519.651,519.1139,519.1835,1250.0
2024-10-17 13:25:00,521.94,522.23,521.8,522.23,4793.0,519.1139,519.4023,518.9746,519.4023,4793.0
2024-10-17 13:30:00,522.15,522.2,521.91,521.91,1672.0,519.3228,519.3725,519.0841,519.0841,1672.0
2024-10-17 13:35:00,522.29,522.95,522.15,522.95,16198.0,519.462,520.1184,519.3228,520.1184,16198.0
2024-10-17 13:40:00,522.97,523.34,522.92,522.92,814.0,520.1383,520.5063,520.0886,520.0886,814.0
2024-10-17 13:45:00,523.29,523.69,522.67,522.7,16722.0,520.4566,520.8544,519.8399,519.8698,16722.0
2024-10-17 13:50:00,523.28,523.44,523.28,523.44,309.0,520.4466,520.6058,520.4466,520.6058,309.0
2024-10-17 13:55:00,523.69,523.69,523.0,523.0,5437.0,520.8544,520.8544,520.1682,520.1682,5437.0
2024-10-17 14:00:00,522.97,522.97,521.3,521.33,2582.0,520.1383,520.1383,518.4774,518.5072,2582.0
2024-10-17 14:05:00,521.12,521.39,521.02,521.02,2300.0,518.2983,518.5669,518.1989,518.1989,2300.0
2024-10-17 14:10:00,520.9,521.18,520.87,521.08,1567.0,518.0795,518.358,518.0497,518.2585,1567.0
2024-10-17 14:15:00,521.23,521.38,520.69,521.17,4190.0,518.4077,518.5569,517.8707,518.3481,4190.0
2024-10-17 14:20:00,520.47,520.78,520.31,520.78,3121.0,517.6519,517.9602,517.4927,517.9602,3121.0
2024-10-17 14:25:00,520.68,520.84,520.4,520.4,9054.0,517.8607,518.0198,517.5822,517.5822,9054.0
2024-10-17 14:30:00,520.53,520.6,520.53,520.6,1809.0,517.7115,517.7811,517.7115,517.7811,1809.0
2024-10-17 14:35:00,520.87,521.33,520.87,521.33,3137.0,518.0497,518.5072,518.0497,518.5072,3137.0
2024-10-17 14:40:00,521.54,521.55,521.11,521.33,4229.0,518.7161,518.726,518.2884,518.5072,4229.0
2024-10-17 14:45:00,521.1,521.32,520.55,520.55,10304.0,518.2784,518.4972,517.7314,517.7314,10304.0
2024-10-17 14:50:00,520.63,520.71,520.29,520.39,1679.0,517.811,517.8906,517.4728,517.5723,1679.0
2024-10-17 14:55:00,520.27,520.76,519.87,520.02,9509.0,517.4529,517.9403,517.0551,517.2043,9509.0
2024-10-17 15:00:00,520.08,520.2,520.0,520.2,1409.0,517.264,517.3833,517.1844,517.3833,1409.0
2024-10-17 15:05:00,520.13,520.77,520.13,520.77,2661.0,517.3137,517.9502,517.3137,517.9502,2661.0
2024-10-17 15:10:00,520.58,521.29,520.08,521.11,17918.0,517.7613,518.4674,517.264,518.2884,17918.0
2024-10-17 15:15:00,521.02,521.06,519.85,519.96,4456.0,518.1989,518.2387,517.0352,517.1446,4456.0
2024-10-17 15:20:00,519.81,519.95,518.99,519.55,7037.0,516.9954,517.1347,516.1799,516.7368,7037.0
2024-10-17 15:25:00,519.35,520.2,519.35,520.15,9736.0,516.5379,517.3833,516.5379,517.3336,9736.0
2024-10-17 15:30:00,520.2,520.44,520.0,520.24,3256.0,517.3833,517.622,517.1844,517.4231,3256.0
2024-10-17 15:35:00,520.24,520.7,520.0,520.39,10974.0,517.4231,517.8806,517.1844,517.5723,10974.0
2024-10-17 15:40:00,520.4,520.56,520.0,520.18,4200.0,517.5822,517.7414,517.1844,517.3634,4200.0
2024-10-17 15:45:00,520.19,520.19,519.07,519.58,14544.0,517.3734,517.3734,516.2594,516.7667,14544.0
2024-10-17 15:50:00,519.69,520.01,518.8,519.27,26938.0,516.8761,517.1943,515.9909,516.4583,26938.0
2024-10-17 15:55:00,519.51,519.67,517.71,518.96,43030.0,516.697,516.8562,514.9068,516.15,43030.0
2024-10-18 09:30:00,523.91,525.11,520.88,521.89,126087.0,521.0732,522.2667,518.0596,519.0642,126087.0
2024-10-18 09:35:00,521.88,522.74,520.88,522.35,13412.0,519.0542,519.9096,518.0596,519.5217,13412.0
2024-10-18 09:40:00,522.0,524.11,522.0,523.68,10877.0,519.1736,521.2721,519.1736,520.8445,10877.0
2024-10-18 09:45:00,523.84,525.17,521.58,521.58,21852.0,521.0036,522.3264,518.7558,518.7558,21852.0
2024-10-18 09:50:00,522.46,522.66,521.34,521.53,5106.0,519.6311,519.83,518.5171,518.7061,5106.0
2024-10-18 09:55:00,522.12,522.2,521.49,521.55,8791.0,519.2929,519.3725,518.6663,518.726,8791.0
2024-10-18 10:00:00,521.51,522.88,521.44,522.5,6582.0,518.6862,520.0488,518.6166,519.6709,6582.0
2024-10-18 10:05:00,523.0,524.13,522.3,522.67,29670.0,520.1682,521.292,519.4719,519.8399,29670.0
2024-10-18 10:10:00,522.66,524.27,522.3,524.27,27299.0,519.83,521.4313,519.4719,521.4313,27299.0
2024-10-18 10:15:00,523.73,523.73,522.58,523.51,10871.0,520.8942,520.8942,519.7504,520.6754,10871.0
2024-10-18 10:20:00,523.4,523.4,522.56,522.56,2119.0,520.566,520.566,519.7305,519.7305,2119.0
2024-10-18 10:25:00,522.65,522.74,522.36,522.5,8174.0,519.82,519.9096,519.5316,519.6709,8174.0
2024-10-18 10:30:00,522.5,523.35,522.5,522.92,22194.0,519.6709,520.5163,519.6709,520.0886,22194.0
2024-10-18 10:35:00,523.01,523.1,522.37,522.98,10672.0,520.1781,520.2676,519.5416,520.1483,10672.0
2024-10-18 10:40:00,522.98,523.0,522.3,522.63,4546.0,520.1483,520.1682,519.4719,519.8002,4546.0
2024-10-18 10:45:00,522.94,522.96,522.55,522.7,981.0,520.1085,520.1284,519.7206,519.8698,981.0
2024-10-18 10:50:00,522.57,523.45,522.55,523.14,25525.0,519.7405,520.6157,519.7206,520.3074,25525.0
2024-10-18 10:55:00,523.01,523.6,522.95,523.21,17188.0,520.1781,520.7649,520.1184,520.377,17188.0
2024-10-18 11:00:00,523.11,523.37,522.82,523.24,3940.0,520.2776,520.5361,519.9891,520.4069,3940.0
2024-10-18 11:05:00,523.63,523.85,523.15,523.59,5102.0,520.7947,521.0135,520.3173,520.755,5102.0
2024-10-18 11:10:00,523.59,524.15,523.09,523.21,13800.0,520.755,521.3119,520.2577,520.377,13800.0
2024-10-18 11:15:00,523.25,524.16,523.03,523.73,26000.0,520.4168,521.3219,520.198,520.8942,26000.0
2024-10-18 11:20:00,524.1,524.2,523.78,524.17,2585.0,521.2622,521.3617,520.9439,521.3318,2585.0
2024-10-18 11:25:00,524.16,524.42,523.3,523.92,12007.0,521.3219,521.5805,520.4665,521.0832,12007.0
2024-10-18 11:30:00,524.13,524.18,523.87,524.18,2702.0,521.292,521.3418,521.0334,521.3418,2702.0
2024-10-18 11:35:00,524.21,524.35,524.04,524.35,846.0,521.3716,521.5108,521.2025,521.5108,846.0
2024-10-18 11:40:00,524.23,524.24,523.56,523.56,4562.0,521.3915,521.4014,520.7251,520.7251,4562.0
2024-10-18 11:45:00,523.71,524.14,523.44,524.14,1736.0,520.8743,521.302,520.6058,521.302,1736.0
2024-10-18 11:50:00,524.11,524.28,523.93,524.26,2932.0,521.2721,521.4412,521.0931,521.4213,2932.0
2024-10-18 11:55:00,524.28,524.5,523.43,523.89,6888.0,521.4412,521.66,520.5958,521.0533,6888.0
2024-10-18 12:00:00,524.12,524.87,524.12,524.46,7800.0,521.2821,522.028,521.2821,521.6202,7800.0
2024-10-18 12:05:00,524.4,524.82,524.17,524.18,3475.0,521.5606,521.9783,521.3318,521.3418,3475.0
2024-10-18 12:10:00,524.16,524.16,523.76,524.07,3734.0,521.3219,521.3219,520.924,521.2324,3734.0
2024-10-18 12:15:00,523.86,524.38,523.86,524.38,1681.0,521.0235,521.5407,521.0235,521.5407,1681.0
2024-10-18 12:20:00,524.15,524.3,523.81,523.81,5474.0,521.3119,521.4611,520.9738,520.9738,5474.0
2024-10-18 12:25:00,524.06,524.19,523.98,524.19,1843.0,521.2224,521.3517,521.1428,521.3517,1843.0
2024-10-18 12:30:00,524.0,524.31,524.0,524.0,1049.0,521.1627,521.4711,521.1627,521.1627,1049.0
2024-10-18 12:35:00,524.12,524.43,523.95,524.43,5254.0,521.2821,521.5904,521.113,521.5904,5254.0
2024-10-18 12:40:00,524.52,524.8,524.5,524.8,1298.0,521.6799,521.9584,521.66,521.9584,1298.0
2024-10-18 12:45:00,524.59,524.59,524.23,524.26,4309.0,521.7495,521.7495,521.3915,521.4213,4309.0
2024-10-18 12:50:00,524.79,524.79,524.13,524.13,6850.0,521.9485,521.9485,521.292,521.292,6850.0
2024-10-18 12:55:00,524.12,524.3,523.81,523.92,4781.0,521.2821,521.4611,520.9738,521.0832,4781.0
2024-10-18 13:00:00,524.0,524.11,523.63,523.67,8913.0,521.1627,521.2721,520.7947,520.8345,8913.0
2024-10-18 13:05:00,523.71,523.75,523.46,523.57,1768.0,520.8743,520.9141,520.6257,520.7351,1768.0
2024-10-18 13:10:00,523.57,523.69,523.56,523.69,200.0,520.7351,520.8544,520.7251,520.8544,200.0
2024-10-18 13:15:00,523.81,523.81,523.4,523.58,1940.0,520.9738,520.9738,520.566,520.745,1940.0
2024-10-18 13:20:00,523.58,523.77,523.57,523.77,600.0,520.745,520.934,520.7351,520.934,600.0
2024-10-18 13:25:00,523.95,524.0,523.6,523.6,4489.0,521.113,521.1627,520.7649,520.7649,4489.0
2024-10-18 13:30:00,523.71,523.91,523.7,523.77,1471.0,520.8743,521.0732,520.8644,520.934,1471.0
2024-10-18 13:35:00,523.8,523.94,523.79,523.81,600.0,520.9638,521.1031,520.9539,520.9738,600.0
2024-10-18 13:40:00,523.81,524.06,523.77,524.0,3512.0,520.9738,521.2224,520.934,521.1627,3512.0
2024-10-18 13:45:00,523.98,524.05,523.83,523.9,2409.0,521.1428,521.2125,520.9937,521.0633,2409.0
2024-10-18 13:50:00,523.9,523.9,523.72,523.88,845.0,521.0633,521.0633,520.8843,521.0434,845.0
2024-10-18 13:55:00,523.7,523.93,523.7,523.73,2888.0,520.8644,521.0931,520.8644,520.8942,2888.0
2024-10-18 14:00:00,523.73,523.91,523.3,523.9,3183.0,520.8942,521.0732,520.4665,521.0633,3183.0
2024-10-18 14:05:00,524.0,524.12,523.81,523.9,3200.0,521.1627,521.2821,520.9738,521.0633,3200.0
2024-10-18 14:10:00,524.01,524.27,524.0,524.04,2599.0,521.1727,521.4313,521.1627,521.2025,2599.0
2024-10-18 14:15:00,524.65,524.65,524.39,524.55,2722.0,521.8092,521.8092,521.5506,521.7098,2722.0
2024-10-18 14:20:00,525.0,525.04,524.37,524.4,9939.0,522.1573,522.1971,521.5307,521.5606,9939.0
2024-10-18 14:25:00,524.5,525.58,524.45,524.74,13136.0,521.66,522.7342,521.6103,521.8987,13136.0
2024-10-18 14:30:00,524.81,525.08,524.69,524.8,1761.0,521.9684,522.2369,521.849,521.9584,1761.0
2024-10-18 14:35:00,524.82,524.82,524.24,524.24,5301.0,521.9783,521.9783,521.4014,521.4014,5301.0
2024-10-18 14:40:00,524.16,524.16,523.66,523.66,1099.0,521.3219,521.3219,520.8246,520.8246,1099.0
2024-10-18 14:45:00,524.03,524.18,524.03,524.14,600.0,521.1926,521.3418,521.1926,521.302,600.0
2024-10-18 14:50:00,524.14,524.15,523.85,523.96,3366.0,521.302,521.3119,521.0135,521.123,3366.0
2024-10-18 14:55:00,524.24,524.64,524.21,524.37,5581.0,521.4014,521.7993,521.3716,521.5307,5581.0
2024-10-18 15:00:00,524.22,524.61,523.95,524.1,6369.0,521.3815,521.7694,521.113,521.2622,6369.0
2024-10-18 15:05:00,524.23,524.23,523.33,523.72,5325.0,521.3915,521.3915,520.4964,520.8843,5325.0
2024-10-18 15:10:00,523.94,524.09,523.8,523.8,1186.0,521.1031,521.2522,520.9638,520.9638,1186.0
2024-10-18 15:15:00,523.93,524.16,523.75,523.75,5077.0,521.0931,521.3219,520.9141,520.9141,5077.0
2024-10-18 15:20:00,523.82,523.92,523.66,523.72,6403.0,520.9837,521.0832,520.8246,520.8843,6403.0
2024-10-18 15:25:00,524.0,524.14,523.86,524.01,2299.0,521.1627,521.302,521.0235,521.1727,2299.0
2024-10-18 15:30:00,524.01,524.25,523.79,524.1,22931.0,521.1727,521.4114,520.9539,521.2622,22931.0
2024-10-18 15:35:00,524.12,524.7,523.9,524.4,13519.0,521.2821,521.8589,521.0633,521.5606,13519.0
2024-10-18 15:40:00,524.32,524.72,523.93,524.6,13232.0,521.481,521.8788,521.0931,521.7595,13232.0
2024-10-18 15:45:00,524.56,525.27,524.52,524.66,16225.0,521.7197,522.4259,521.6799,521.8192,16225.0
2024-10-18 15:50:00,524.65,525.14,524.65,525.03,39960.0,521.8092,522.2966,521.8092,522.1872,39960.0
2024-10-18 15:55:00,524.99,525.3,524.5,524.7,102107.0,522.1474,522.4557,521.66,521.8589,102107.0
2024-10-21 09:30:00,521.17,522.97,521.16,522.56,19241.0,518.3481,520.1383,518.3381,519.7305,19241.0
2024-10-21 09:35:00,522.16,523.49,521.7,523.49,5418.0,519.3327,520.6555,518.8752,520.6555,5418.0
2024-10-21 09:40:00,522.75,523.46,520.94,521.08,4705.0,519.9195,520.6257,518.1193,518.2585,4705.0
2024-10-21 09:45:00,521.08,521.44,520.33,520.61,4632.0,518.2585,518.6166,517.5126,517.7911,4632.0
2024-10-21 09:50:00,521.22,522.17,521.13,521.78,2799.0,518.3978,519.3426,518.3083,518.9548,2799.0
2024-10-21 09:55:00,522.19,522.62,521.66,522.62,7479.0,519.3625,519.7902,518.8354,519.7902,7479.0
2024-10-21 10:00:00,522.62,524.75,522.38,523.75,7160.0,519.7902,521.9087,519.5515,520.9141,7160.0
2024-10-21 10:05:00,523.09,523.31,522.72,523.31,1551.0,520.2577,520.4765,519.8897,520.4765,1551.0
2024-10-21 10:10:00,522.96,523.58,522.96,523.29,1602.0,520.1284,520.745,520.1284,520.4566,1602.0
2024-10-21 10:15:00,523.29,523.52,522.27,522.38,8473.0,520.4566,520.6853,519.4421,519.5515,8473.0
2024-10-21 10:20:00,522.59,522.83,521.86,522.53,2100.0,519.7604,519.9991,519.0343,519.7007,2100.0
2024-10-21 10:25:00,521.89,522.08,521.12,521.97,5505.0,519.0642,519.2531,518.2983,519.1437,5505.0
2024-10-21 10:30:00,521.64,521.65,520.69,521.54,3192.0,518.8155,518.8255,517.8707,518.7161,3192.0
2024-10-21 10:35:00,521.12,521.95,520.69,521.57,3743.0,518.2983,519.1238,517.8707,518.7459,3743.0
2024-10-21 10:40:00,521.57,521.57,520.9,521.01,2011.0,518.7459,518.7459,518.0795,518.1889,2011.0
2024-10-21 10:45:00,521.21,521.28,520.64,520.84,5314.0,518.3878,518.4575,517.8209,518.0198,5314.0
2024-10-21 10:50:00,520.98,521.15,519.49,519.49,2830.0,518.1591,518.3282,516.6772,516.6772,2830.0
2024-10-21 10:55:00,519.51,519.56,519.21,519.46,1984.0,516.697,516.7468,516.3987,516.6473,1984.0
2024-10-21 11:00:00,519.41,519.46,518.69,518.95,3835.0,516.5976,516.6473,515.8815,516.1401,3835.0
2024-10-21 11:05:00,518.69,519.4,518.69,519.4,3691.0,515.8815,516.5876,515.8815,516.5876,3691.0
2024-10-21 11:10:00,519.54,519.89,519.28,519.77,3120.0,516.7269,517.075,516.4683,516.9556,3120.0
2024-10-21 11:15:00,519.59,520.34,519.56,520.34,5612.0,516.7766,517.5226,516.7468,517.5226,5612.0
2024-10-21 11:20:00,520.44,520.72,520.22,520.62,2530.0,517.622,517.9005,517.4032,517.801,2530.0
2024-10-21 11:25:00,520.78,520.97,520.22,520.22,4791.0,517.9602,518.1491,517.4032,517.4032,4791.0
2024-10-21 11:30:00,520.22,520.35,520.08,520.35,1455.0,517.4032,517.5325,517.264,517.5325,1455.0
2024-10-21 11:35:00,520.57,520.72,520.3,520.67,4746.0,517.7513,517.9005,517.4828,517.8508,4746.0
2024-10-21 11:40:00,520.6,521.67,520.58,521.4,4333.0,517.7811,518.8454,517.7613,518.5768,4333.0
2024-10-21 11:45:00,521.93,522.26,521.92,522.04,903.0,519.1039,519.4322,519.094,519.2133,903.0
2024-10-21 11:50:00,522.09,522.42,521.72,521.72,3929.0,519.2631,519.5913,518.8951,518.8951,3929.0
2024-10-21 11:55:00,522.01,522.28,521.99,522.0,1401.0,519.1835,519.4521,519.1636,519.1736,1401.0
2024-10-21 12:00:00,521.97,521.97,521.63,521.68,2100.0,519.1437,519.1437,518.8056,518.8553,2100.0
2024-10-21 12:05:00,521.72,522.22,521.51,521.94,3563.0,518.8951,519.3924,518.6862,519.1139,3563.0
2024-10-21 12:10:00,522.22,522.68,522.15,522.34,1601.0,519.3924,519.8499,519.3228,519.5117,1601.0
2024-10-21 12:15:00,522.27,522.46,522.06,522.25,2546.0,519.4421,519.6311,519.2332,519.4222,2546.0
2024-10-21 12:20:00,522.41,522.41,522.32,522.32,500.0,519.5813,519.5813,519.4918,519.4918,500.0
2024-10-21 12:25:00,522.6,523.07,522.57,522.99,2086.0,519.7703,520.2378,519.7405,520.1582,2086.0
2024-10-21 12:30:00,522.99,523.11,522.27,522.42,3502.0,520.1582,520.2776,519.4421,519.5913,3502.0
2024-10-21 12:35:00,522.47,522.91,522.46,522.61,905.0,519.641,520.0786,519.6311,519.7803,905.0
2024-10-21 12:40:00,523.03,523.03,522.86,522.86,600.0,520.198,520.198,520.0289,520.0289,600.0
2024-10-21 12:45:00,523.07,523.13,523.03,523.13,1402.0,520.2378,520.2974,520.198,520.2974,1402.0
2024-10-21 12:50:00,523.05,523.69,523.04,523.69,600.0,520.2179,520.8544,520.2079,520.8544,600.0
2024-10-21 12:55:00,523.87,523.87,523.55,523.56,3793.0,521.0334,521.0334,520.7152,520.7251,3793.0
2024-10-21 13:00:00,523.76,523.76,523.38,523.38,2088.0,520.924,520.924,520.5461,520.5461,2088.0
2024-10-21 13:05:00,523.34,523.75,523.34,523.75,1508.0,520.5063,520.9141,520.5063,520.9141,1508.0
2024-10-21 13:10:00,523.75,523.76,523.5,523.75,865.0,520.9141,520.924,520.6654,520.9141,865.0
2024-10-21 13:15:00,523.44,523.51,523.11,523.11,2348.0,520.6058,520.6754,520.2776,520.2776,2348.0
2024-10-21 13:20:00,522.92,523.18,522.92,523.18,200.0,520.0886,520.3472,520.0886,520.3472,200.0
2024-10-21 13:25:00,523.38,523.57,523.12,523.21,3022.0,520.5461,520.7351,520.2875,520.377,3022.0
2024-10-21 13:30:00,523.19,523.42,523.19,523.42,1041.0,520.3571,520.5859,520.3571,520.5859,1041.0
2024-10-21 13:35:00,523.58,524.11,523.41,523.9,3485.0,520.745,521.2721,520.5759,521.0633,3485.0
2024-10-21 13:40:00,524.21,524.22,524.05,524.18,601.0,521.3716,521.3815,521.2125,521.3418,601.0
2024-10-21 13:45:00,524.34,524.51,524.16,524.51,2300.0,521.5009,521.67,521.3219,521.67,2300.0
2024-10-21 13:50:00,524.4,524.73,524.4,524.49,2720.0,521.5606,521.8888,521.5606,521.6501,2720.0
2024-10-21 13:55:00,524.69,524.69,524.46,524.62,370.0,521.849,521.849,521.6202,521.7794,370.0
2024-10-21 14:00:00,524.62,524.64,524.42,524.46,3107.0,521.7794,521.7993,521.5805,521.6202,3107.0
2024-10-21 14:05:00,524.3,524.5,523.99,524.18,3181.0,521.4611,521.66,521.1528,521.3418,3181.0
2024-10-21 14:10:00,524.08,524.14,523.46,523.67,5432.0,521.2423,521.302,520.6257,520.8345,5432.0
2024-10-21 14:15:00,523.67,523.68,523.44,523.54,1799.0,520.8345,520.8445,520.6058,520.7052,1799.0
2024-10-21 14:20:00,523.76,523.82,523.45,523.49,3048.0,520.924,520.9837,520.6157,520.6555,3048.0
2024-10-21 14:25:00,523.62,523.62,523.45,523.45,307.0,520.7848,520.7848,520.6157,520.6157,307.0
2024-10-21 14:30:00,523.51,523.67,523.29,523.47,3284.0,520.6754,520.8345,520.4566,520.6356,3284.0
2024-10-21 14:35:00,523.55,523.55,523.55,523.55,100.0,520.7152,520.7152,520.7152,520.7152,100.0
2024-10-21 14:40:00,523.55,523.84,523.44,523.56,3121.0,520.7152,521.0036,520.6058,520.7251,3121.0
2024-10-21 14:45:00,523.35,523.37,523.1,523.34,2124.0,520.5163,520.5361,520.2676,520.5063,2124.0
2024-10-21 14:50:00,523.38,523.52,523.17,523.32,2220.0,520.5461,520.6853,520.3372,520.4864,2220.0
2024-10-21 14:55:00,523.2,523.36,523.16,523.25,3542.0,520.3671,520.5262,520.3273,520.4168,3542.0
2024-10-21 15:00:00,523.25,523.29,522.9,522.9,2204.0,520.4168,520.4566,520.0687,520.0687,2204.0
2024-10-21 15:05:00,523.06,523.2,523.01,523.06,1658.0,520.2278,520.3671,520.1781,520.2278,1658.0
2024-10-21 15:10:00,523.16,523.5,523.14,523.49,6604.0,520.3273,520.6654,520.3074,520.6555,6604.0
2024-10-21 15:15:00,523.4,523.4,522.81,522.81,3542.0,520.566,520.566,519.9792,519.9792,3542.0
2024-10-21 15:20:00,522.84,523.55,522.84,523.43,3770.0,520.009,520.7152,520.009,520.5958,3770.0
2024-10-21 15:25:00,523.42,523.84,523.36,523.7,5065.0,520.5859,521.0036,520.5262,520.8644,5065.0
2024-10-21 15:30:00,523.46,523.56,522.89,523.01,5751.0,520.6257,520.7251,520.0587,520.1781,5751.0
2024-10-21 15:35:00,523.0,523.15,522.75,522.75,3485.0,520.1682,520.3173,519.9195,519.9195,3485.0
2024-10-21 15:40:00,522.87,522.87,522.61,522.61,4053.0,520.0389,520.0389,519.7803,519.7803,4053.0
2024-10-21 15:45:00,522.61,523.28,522.44,523.19,6931.0,519.7803,520.4466,519.6112,520.3571,6931.0
2024-10-21 15:50:00,523.09,523.1,521.37,521.58,15581.0,520.2577,520.2676,518.547,518.7558,15581.0
2024-10-21 15:55:00,521.7,523.36,521.51,523.08,38971.0,518.8752,520.5262,518.6862,520.2477,38971.0
2024-10-22 09:30:00,519.06,519.06,518.83,518.88,16462.0,516.2495,516.2495,516.0207,516.0705,16462.0
2024-10-22 09:35:00,519.38,519.38,516.34,516.34,11930.0,516.5678,516.5678,513.5442,513.5442,11930.0
2024-10-22 09:40:00,516.21,516.21,514.25,515.44,7580.0,513.4149,513.4149,511.4655,512.6491,7580.0
2024-10-22 09:45:00,514.55,515.39,514.11,515.0,7917.0,511.7639,512.5994,511.3263,512.2115,7917.0
2024-10-22 09:50:00,515.0,516.1,513.76,513.76,16795.0,512.2115,513.3055,510.9782,510.9782,16795.0
2024-10-22 09:55:00,513.61,513.94,512.46,513.71,3351.0,510.829,511.1572,509.6852,510.9285,3351.0
2024-10-22 10:00:00,513.72,514.08,512.94,514.04,3389.0,510.9384,511.2965,510.1626,511.2567,3389.0
2024-10-22 10:05:00,513.99,514.6,513.47,514.33,3074.0,511.2069,511.8136,510.6898,511.5451,3074.0
2024-10-22 10:10:00,514.09,515.65,514.06,515.29,4105.0,511.3064,512.8579,511.2766,512.4999,4105.0
2024-10-22 10:15:00,515.42,515.63,513.57,513.58,4207.0,512.6292,512.8381,510.7892,510.7992,4207.0
2024-10-22 10:20:00,513.28,513.97,513.09,513.46,5707.0,510.5008,511.187,510.3118,510.6798,5707.0
2024-10-22 10:25:00,513.74,513.77,513.22,513.68,928.0,510.9583,510.9881,510.4411,510.8986,928.0
2024-10-22 10:30:00,513.3,513.35,512.66,512.95,3500.0,510.5207,510.5704,509.8841,510.1726,3500.0
2024-10-22 10:35:00,513.28,513.71,513.28,513.37,1104.0,510.5008,510.9285,510.5008,510.5903,1104.0
2024-10-22 10:40:00,513.66,514.35,513.43,513.43,4726.0,510.8787,511.565,510.65,510.65,4726.0
2024-10-22 10:45:00,513.41,513.63,513.21,513.25,2086.0,510.6301,510.8489,510.4312,510.4709,2086.0
2024-10-22 10:50:00,513.52,514.2,513.52,513.91,600.0,510.7395,511.4158,510.7395,511.1274,600.0
2024-10-22 10:55:00,513.98,514.31,513.47,513.47,2886.0,511.197,511.5252,510.6898,510.6898,2886.0
2024-10-22 11:00:00,513.68,513.74,513.41,513.71,1914.0,510.8986,510.9583,510.6301,510.9285,1914.0
2024-10-22 11:05:00,513.47,514.31,513.46,514.31,1229.0,510.6898,511.5252,510.6798,511.5252,1229.0
2024-10-22 11:10:00,514.27,514.33,514.0,514.0,1005.0,511.4854,511.5451,511.2169,511.2169,1005.0
2024-10-22 11:15:00,514.0,514.66,513.84,514.07,2345.0,511.2169,511.8733,511.0577,511.2865,2345.0
2024-10-22 11:20:00,514.22,514.48,514.0,514.0,1743.0,511.4357,511.6943,511.2169,511.2169,1743.0
2024-10-22 11:25:00,514.2,514.2,513.3,513.53,2797.0,511.4158,511.4158,510.5207,510.7494,2797.0
2024-10-22 11:30:00,514.06,514.28,513.65,514.07,3890.0,511.2766,511.4954,510.8688,511.2865,3890.0
2024-10-22 11:35:00,513.83,513.85,513.83,513.85,500.0,511.0478,511.0677,511.0478,511.0677,500.0
2024-10-22 11:40:00,513.81,513.99,513.47,513.58,4096.0,511.0279,511.2069,510.6898,510.7992,4096.0
2024-10-22 11:45:00,513.58,513.98,513.22,513.97,2540.0,510.7992,511.197,510.4411,511.187,2540.0
2024-10-22 11:50:00,514.14,514.42,513.84,513.99,3809.0,511.3561,511.6346,511.0577,511.2069,3809.0
2024-10-22 11:55:00,513.93,514.28,513.82,513.91,3623.0,511.1473,511.4954,511.0379,511.1274,3623.0
2024-10-22 12:00:00,513.91,513.91,513.51,513.68,5387.0,511.1274,511.1274,510.7295,510.8986,5387.0
2024-10-22 12:05:00,513.38,513.38,512.77,512.77,1168.0,510.6002,510.6002,509.9935,509.9935,1168.0
2024-10-22 12:10:00,513.13,513.31,512.31,512.48,4882.0,510.3516,510.5306,509.536,509.7051,4882.0
2024-10-22 12:15:00,512.75,513.01,512.41,512.57,3531.0,509.9737,510.2322,509.6355,509.7946,3531.0
2024-10-22 12:20:00,512.55,513.61,512.35,512.95,5104.0,509.7747,510.829,509.5758,510.1726,5104.0
2024-10-22 12:25:00,512.86,513.14,512.81,513.14,707.0,510.0831,510.3615,510.0333,510.3615,707.0
2024-10-22 12:30:00,512.8,513.5,512.8,513.19,2008.0,510.0234,510.7196,510.0234,510.4113,2008.0
2024-10-22 12:35:00,513.19,513.26,513.02,513.02,979.0,510.4113,510.4809,510.2422,510.2422,979.0
2024-10-22 12:40:00,513.27,513.28,512.78,512.78,1736.0,510.4908,510.5008,510.0035,510.0035,1736.0
2024-10-22 12:45:00,512.83,512.83,511.98,511.98,2858.0,510.0532,510.0532,509.2078,509.2078,2858.0
2024-10-22 12:50:00,512.12,512.66,512.03,512.35,2895.0,509.3471,509.8841,509.2576,509.5758,2895.0
2024-10-22 12:55:00,512.31,512.31,512.0,512.21,2767.0,509.536,509.536,509.2277,509.4366,2767.0
2024-10-22 13:00:00,512.21,513.11,512.21,512.95,1979.0,509.4366,510.3317,509.4366,510.1726,1979.0
2024-10-22 13:05:00,512.95,513.03,512.76,512.76,1332.0,510.1726,510.2521,509.9836,509.9836,1332.0
2024-10-22 13:10:00,512.88,513.02,512.76,512.85,609.0,510.1029,510.2422,509.9836,510.0731,609.0
2024-10-22 13:15:00,512.76,512.82,512.2,512.2,4485.0,509.9836,510.0433,509.4266,509.4266,4485.0
2024-10-22 13:20:00,512.35,512.35,511.56,511.77,4500.0,509.5758,509.5758,508.7901,508.999,4500.0
2024-10-22 13:25:00,511.78,512.03,510.63,510.68,8632.0,509.0089,509.2576,507.8651,507.9149,8632.0
2024-10-22 13:30:00,510.63,511.89,510.63,511.85,9458.0,507.8651,509.1183,507.8651,509.0785,9458.0
2024-10-22 13:35:00,511.94,512.48,511.59,512.21,14983.0,509.168,509.7051,508.8199,509.4366,14983.0
2024-10-22 13:40:00,512.44,512.48,512.13,512.31,3197.0,509.6653,509.7051,509.357,509.536,3197.0
2024-10-22 13:45:00,512.14,512.92,512.13,512.86,5100.0,509.367,510.1427,509.357,510.0831,5100.0
2024-10-22 13:50:00,512.92,513.63,512.92,513.27,1972.0,510.1427,510.8489,510.1427,510.4908,1972.0
2024-10-22 13:55:00,513.3,513.66,513.03,513.03,1650.0,510.5207,510.8787,510.2521,510.2521,1650.0
2024-10-22 14:00:00,513.04,513.31,513.03,513.05,1531.0,510.2621,510.5306,510.2521,510.272,1531.0
2024-10-22 14:05:00,513.05,513.21,512.63,512.63,2259.0,510.272,510.4312,509.8543,509.8543,2259.0
2024-10-22 14:10:00,512.53,513.1,511.89,511.91,2882.0,509.7548,510.3218,509.1183,509.1382,2882.0
2024-10-22 14:15:00,511.67,512.68,511.67,512.04,2809.0,508.8995,509.904,508.8995,509.2675,2809.0
2024-10-22 14:20:00,512.5,512.53,512.3,512.4,1192.0,509.725,509.7548,509.5261,509.6255,1192.0
2024-10-22 14:25:00,512.49,513.2,512.3,512.72,1740.0,509.7151,510.4212,509.5261,509.9438,1740.0
2024-10-22 14:30:00,513.24,513.24,513.14,513.14,200.0,510.461,510.461,510.3615,510.3615,200.0
2024-10-22 14:35:00,513.03,513.3,512.96,512.96,3112.0,510.2521,510.5207,510.1825,510.1825,3112.0
2024-10-22 14:40:00,513.0,513.44,512.65,513.06,2814.0,510.2223,510.6599,509.8742,510.282,2814.0
2024-10-22 14:45:00,512.74,512.93,512.52,512.83,766.0,509.9637,510.1527,509.7449,510.0532,766.0
2024-10-22 14:50:00,512.86,513.15,512.84,512.88,1598.0,510.0831,510.3715,510.0632,510.1029,1598.0
2024-10-22 14:55:00,512.83,513.02,512.69,512.69,2877.0,510.0532,510.2422,509.914,509.914,2877.0
2024-10-22 15:00:00,512.63,512.63,512.46,512.47,1084.0,509.8543,509.8543,509.6852,509.6952,1084.0
2024-10-22 15:05:00,512.79,513.0,512.31,512.56,2312.0,510.0134,510.2223,509.536,509.7847,2312.0
2024-10-22 15:10:00,512.76,512.97,512.68,512.89,1191.0,509.9836,510.1925,509.904,510.1129,1191.0
2024-10-22 15:15:00,512.89,513.51,512.89,513.43,2116.0,510.1129,510.7295,510.1129,510.65,2116.0
2024-10-22 15:20:00,513.55,513.89,513.54,513.67,2517.0,510.7693,511.1075,510.7594,510.8887,2517.0
2024-10-22 15:25:00,513.68,513.7,513.57,513.68,1035.0,510.8986,510.9185,510.7892,510.8986,1035.0
2024-10-22 15:30:00,513.67,513.93,513.59,513.71,3403.0,510.8887,511.1473,510.8091,510.9285,3403.0
2024-10-22 15:35:00,513.82,514.2,513.8,513.88,3635.0,511.0379,511.4158,511.018,511.0975,3635.0
2024-10-22 15:40:00,513.73,514.34,513.46,514.28,4364.0,510.9483,511.555,510.6798,511.4954,4364.0
2024-10-22 15:45:00,514.21,514.6,513.97,513.98,5736.0,511.4257,511.8136,511.187,511.197,5736.0
2024-10-22 15:50:00,514.22,514.74,514.12,514.57,4820.0,511.4357,511.9529,511.3362,511.7838,4820.0
2024-10-22 15:55:00,514.57,514.57,512.99,513.0,45560.0,511.7838,511.7838,510.2124,510.2223,45560.0
2024-10-23 09:30:00,513.5,514.55,511.8,513.83,21791.0,510.7196,511.7639,509.0288,511.0478,21791.0
2024-10-23 09:35:00,513.09,513.33,512.13,513.02,1622.0,510.3118,510.5505,509.357,510.2422,1622.0
2024-10-23 09:40:00,513.1,513.1,511.44,512.34,2077.0,510.3218,510.3218,508.6707,509.5659,2077.0
2024-10-23 09:45:00,512.4,512.4,511.89,512.27,1000.0,509.6255,509.6255,509.1183,509.4963,1000.0
2024-10-23 09:50:00,512.27,512.63,512.04,512.25,2002.0,509.4963,509.8543,509.2675,509.4764,2002.0
2024-10-23 09:55:00,512.25,512.28,511.87,511.96,2711.0,509.4764,509.5062,509.0984,509.1879,2711.0
2024-10-23 10:00:00,512.0,513.88,511.94,513.8,3960.0,509.2277,511.0975,509.168,511.018,3960.0
2024-10-23 10:05:00,513.56,513.56,512.68,513.0,1934.0,510.7793,510.7793,509.904,510.2223,1934.0
2024-10-23 10:10:00,513.24,513.26,512.82,513.26,1902.0,510.461,510.4809,510.0433,510.4809,1902.0
2024-10-23 10:15:00,512.7,512.7,511.25,511.26,1667.0,509.9239,509.9239,508.4818,508.4917,1667.0
2024-10-23 10:20:00,511.12,511.22,510.33,510.55,3802.0,508.3525,508.4519,507.5668,507.7856,3802.0
2024-10-23 10:25:00,510.67,511.07,510.09,510.46,3934.0,507.9049,508.3027,507.3281,507.6961,3934.0
2024-10-23 10:30:00,510.38,511.68,510.37,511.68,4527.0,507.6165,508.9094,507.6065,508.9094,4527.0
2024-10-23 10:35:00,511.88,512.64,511.87,512.43,2069.0,509.1084,509.8642,509.0984,509.6554,2069.0
2024-10-23 10:40:00,512.3,512.53,512.01,512.5,1698.0,509.5261,509.7548,509.2377,509.725,1698.0
2024-10-23 10:45:00,512.22,512.33,512.02,512.32,1311.0,509.4465,509.5559,509.2476,509.546,1311.0
2024-10-23 10:50:00,512.02,512.02,511.41,511.51,2728.0,509.2476,509.2476,508.6409,508.7404,2728.0
2024-10-23 10:55:00,511.68,511.69,511.31,511.33,4809.0,508.9094,508.9194,508.5414,508.5613,4809.0
2024-10-23 11:00:00,511.32,511.32,510.3,510.69,9192.0,508.5514,508.5514,507.5369,507.9248,9192.0
2024-10-23 11:05:00,510.66,511.12,510.63,510.74,2359.0,507.895,508.3525,507.8651,507.9745,2359.0
2024-10-23 11:10:00,511.06,511.1,510.65,510.65,2421.0,508.2928,508.3326,507.885,507.885,2421.0
2024-10-23 11:15:00,510.97,511.26,510.88,511.26,1611.0,508.2033,508.4917,508.1138,508.4917,1611.0
2024-10-23 11:20:00,511.57,511.79,511.43,511.5,2191.0,508.8,509.0188,508.6608,508.7304,2191.0
2024-10-23 11:25:00,511.36,511.45,511.11,511.16,981.0,508.5912,508.6807,508.3425,508.3923,981.0
2024-10-23 11:30:00,511.13,511.13,510.64,510.7,2317.0,508.3624,508.3624,507.8751,507.9348,2317.0
2024-10-23 11:35:00,510.65,511.03,510.43,510.43,1565.0,507.885,508.263,507.6662,507.6662,1565.0
2024-10-23 11:40:00,510.42,511.25,510.42,511.22,3262.0,507.6563,508.4818,507.6563,508.4519,3262.0
2024-10-23 11:45:00,511.3,511.3,511.09,511.1,939.0,508.5315,508.5315,508.3226,508.3326,939.0
2024-10-23 11:50:00,511.26,511.47,510.7,511.23,5047.0,508.4917,508.7006,507.9348,508.4619,5047.0
2024-10-23 11:55:00,511.76,512.08,511.64,511.64,1613.0,508.989,509.3073,508.8697,508.8697,1613.0
2024-10-23 12:00:00,511.63,512.29,511.2,511.62,5853.0,508.8597,509.5161,508.432,508.8498,5853.0
2024-10-23 12:05:00,511.68,511.85,511.67,511.85,535.0,508.9094,509.0785,508.8995,509.0785,535.0
2024-10-23 12:10:00,512.07,512.16,511.2,511.63,2438.0,509.2973,509.3868,508.432,508.8597,2438.0
2024-10-23 12:15:00,511.56,512.01,511.49,512.01,1600.0,508.7901,509.2377,508.7205,509.2377,1600.0
2024-10-23 12:20:00,511.87,511.93,511.32,511.32,1655.0,509.0984,509.1581,508.5514,508.5514,1655.0
2024-10-23 12:25:00,511.31,511.38,511.11,511.28,700.0,508.5414,508.6111,508.3425,508.5116,700.0
2024-10-23 12:30:00,511.0,511.15,510.65,511.15,3800.0,508.2331,508.3823,507.885,508.3823,3800.0
2024-10-23 12:35:00,511.58,511.58,511.27,511.27,431.0,508.81,508.81,508.5017,508.5017,431.0
2024-10-23 12:40:00,511.22,511.4,511.03,511.4,2469.0,508.4519,508.631,508.263,508.631,2469.0
2024-10-23 12:45:00,511.59,511.72,511.59,511.66,1328.0,508.8199,508.9492,508.8199,508.8896,1328.0
2024-10-23 12:50:00,511.65,511.81,511.22,511.32,1631.0,508.8796,509.0387,508.4519,508.5514,1631.0
2024-10-23 12:55:00,511.24,511.43,511.01,511.01,1820.0,508.4718,508.6608,508.2431,508.2431,1820.0
2024-10-23 13:00:00,511.25,511.36,510.8,511.02,2055.0,508.4818,508.5912,508.0342,508.253,2055.0
2024-10-23 13:05:00,511.05,511.05,510.61,510.78,2228.0,508.2829,508.2829,507.8452,508.0143,2228.0
2024-10-23 13:10:00,510.78,510.89,510.31,510.53,4239.0,508.0143,508.1237,507.5469,507.7657,4239.0
2024-10-23 13:15:00,510.46,510.61,510.19,510.19,2171.0,507.6961,507.8452,507.4275,507.4275,2171.0
2024-10-23 13:20:00,510.65,510.79,510.46,510.73,2725.0,507.885,508.0243,507.6961,507.9646,2725.0
2024-10-23 13:25:00,510.5,510.99,510.5,510.98,2461.0,507.7358,508.2232,507.7358,508.2132,2461.0
2024-10-23 13:30:00,510.89,510.92,510.36,510.36,1115.0,508.1237,508.1536,507.5966,507.5966,1115.0
2024-10-23 13:35:00,510.31,510.46,510.23,510.46,1200.0,507.5469,507.6961,507.4673,507.6961,1200.0
2024-10-23 13:40:00,510.45,510.75,510.31,510.31,2346.0,507.6861,507.9845,507.5469,507.5469,2346.0
2024-10-23 13:45:00,510.26,510.73,510.25,510.68,1659.0,507.4971,507.9646,507.4872,507.9149,1659.0
2024-10-23 13:50:00,510.7,510.82,510.31,510.49,1860.0,507.9348,508.0541,507.5469,507.7259,1860.0
2024-10-23 13:55:00,510.42,510.53,510.3,510.48,2248.0,507.6563,507.7657,507.5369,507.7159,2248.0
2024-10-23 14:00:00,510.48,510.48,509.93,510.19,4554.0,507.7159,507.7159,507.1689,507.4275,4554.0
2024-10-23 14:05:00,510.02,510.6,510.02,510.6,1475.0,507.2584,507.8353,507.2584,507.8353,1475.0
2024-10-23 14:10:00,510.43,510.43,510.28,510.28,675.0,507.6662,507.6662,507.517,507.517,675.0
2024-10-23 14:15:00,510.04,510.1,509.61,509.62,4105.0,507.2783,507.338,506.8507,506.8606,4105.0
2024-10-23 14:20:00,509.62,510.46,509.59,510.26,3118.0,506.8606,507.6961,506.8308,507.4971,3118.0
2024-10-23 14:25:00,510.45,510.76,510.44,510.76,995.0,507.6861,507.9944,507.6762,507.9944,995.0
2024-10-23 14:30:00,511.02,511.2,510.83,511.19,2409.0,508.253,508.432,508.064,508.4221,2409.0
2024-10-23 14:35:00,511.15,511.29,511.01,511.01,860.0,508.3823,508.5216,508.2431,508.2431,860.0
2024-10-23 14:40:00,511.42,511.75,511.41,511.67,3161.0,508.6509,508.9791,508.6409,508.8995,3161.0
2024-10-23 14:45:00,511.75,511.75,511.75,511.75,200.0,508.9791,508.9791,508.9791,508.9791,200.0
2024-10-23 14:50:00,511.75,511.75,511.09,511.29,2168.0,508.9791,508.9791,508.3226,508.5216,2168.0
2024-10-23 14:55:00,511.38,511.71,511.3,511.3,2327.0,508.6111,508.9393,508.5315,508.5315,2327.0
2024-10-23 15:00:00,511.48,511.74,511.47,511.66,1096.0,508.7105,508.9691,508.7006,508.8896,1096.0
2024-10-23 15:05:00,511.43,511.43,511.04,511.19,2072.0,508.6608,508.6608,508.2729,508.4221,2072.0
2024-10-23 15:10:00,511.41,511.5,511.2,511.49,1977.0,508.6409,508.7304,508.432,508.7205,1977.0
2024-10-23 15:15:00,511.24,511.79,511.07,511.79,3694.0,508.4718,509.0188,508.3027,509.0188,3694.0
2024-10-23 15:20:00,512.05,512.18,511.25,511.25,3093.0,509.2774,509.4067,508.4818,508.4818,3093.0
2024-10-23 15:25:00,511.21,511.45,510.97,511.44,3364.0,508.442,508.6807,508.2033,508.6707,3364.0
2024-10-23 15:30:00,511.34,511.76,511.08,511.51,6968.0,508.5713,508.989,508.3127,508.7404,6968.0
2024-10-23 15:35:00,511.58,511.78,511.37,511.6,4572.0,508.81,509.0089,508.6011,508.8299,4572.0
2024-10-23 15:40:00,511.6,511.93,511.33,511.84,6402.0,508.8299,509.1581,508.5613,509.0686,6402.0
2024-10-23 15:45:00,511.84,511.84,510.83,510.97,9091.0,509.0686,509.0686,508.064,508.2033,9091.0
2024-10-23 15:50:00,511.12,511.38,510.67,510.91,11739.0,508.3525,508.6111,507.9049,508.1436,11739.0
2024-10-23 15:55:00,510.98,511.14,509.92,510.7,36657.0,508.2132,508.3724,507.159,507.9348,36657.0
2024-10-24 09:30:00,499.0,504.42,495.12,498.95,62921.0,496.2981,501.6888,492.4391,496.2484,62921.0
2024-10-24 09:35:00,498.6,498.95,492.04,493.53,33701.0,495.9003,496.2484,489.3758,490.8577,33701.0
2024-10-24 09:40:00,494.06,496.82,493.6,493.6,17032.0,491.3849,494.1299,490.9273,490.9273,17032.0
2024-10-24 09:45:00,494.74,499.23,494.26,498.33,21275.0,492.0612,496.5269,491.5838,495.6317,21275.0
2024-10-24 09:50:00,498.53,498.93,496.78,497.67,17585.0,495.8306,496.2285,494.0901,494.9753,17585.0
2024-10-24 09:55:00,497.66,497.76,496.13,496.13,17633.0,494.9654,495.0648,493.4436,493.4436,17633.0
2024-10-24 10:00:00,495.72,497.39,495.39,497.14,18799.0,493.0359,494.6968,492.7076,494.4482,18799.0
2024-10-24 10:05:00,496.85,497.22,496.21,496.32,6563.0,494.1597,494.5277,493.5232,493.6326,6563.0
2024-10-24 10:10:00,496.35,496.86,495.51,495.51,14724.0,493.6625,494.1697,492.827,492.827,14724.0
2024-10-24 10:15:00,495.63,496.4,495.0,496.17,5581.0,492.9463,493.7122,492.3198,493.4834,5581.0
2024-10-24 10:20:00,496.43,498.24,496.31,498.24,10814.0,493.742,495.5422,493.6227,495.5422,10814.0
2024-10-24 10:25:00,498.04,499.44,497.99,498.91,6412.0,495.3433,496.7357,495.2936,496.2086,6412.0
2024-10-24 10:30:00,499.02,499.14,498.0,499.1,15703.0,496.318,496.4373,495.3035,496.3976,15703.0
2024-10-24 10:35:00,499.03,499.09,497.73,499.0,8030.0,496.3279,496.3876,495.035,496.2981,8030.0
2024-10-24 10:40:00,498.81,499.84,498.48,499.84,4301.0,496.1091,497.1336,495.7809,497.1336,4301.0
2024-10-24 10:45:00,499.81,500.47,499.05,500.11,3388.0,497.1037,497.7601,496.3478,497.4021,3388.0
2024-10-24 10:50:00,500.57,500.78,499.11,500.78,7392.0,497.8596,498.0685,496.4075,498.0685,7392.0
2024-10-24 10:55:00,500.45,501.88,500.45,501.57,1968.0,497.7403,499.1625,497.7403,498.8542,1968.0
2024-10-24 11:00:00,501.47,502.12,500.28,500.89,4404.0,498.7547,499.4012,497.5712,498.1779,4404.0
2024-10-24 11:05:00,500.66,500.66,499.85,499.85,1169.0,497.9491,497.9491,497.1435,497.1435,1169.0
2024-10-24 11:10:00,499.89,500.38,499.89,500.25,1500.0,497.1833,497.6706,497.1833,497.5413,1500.0
2024-10-24 11:15:00,500.35,500.75,500.35,500.75,3163.0,497.6408,498.0386,497.6408,498.0386,3163.0
2024-10-24 11:20:00,501.03,501.03,499.78,500.0,7229.0,498.3171,498.3171,497.0739,497.2927,7229.0
2024-10-24 11:25:00,499.79,499.79,499.03,499.28,3708.0,497.0838,497.0838,496.3279,496.5766,3708.0
2024-10-24 11:30:00,499.51,500.11,499.32,499.74,5792.0,496.8053,497.4021,496.6164,497.0341,5792.0
2024-10-24 11:35:00,499.95,500.46,499.51,499.98,6816.0,497.243,497.7502,496.8053,497.2728,6816.0
2024-10-24 11:40:00,499.97,500.22,498.0,498.04,11494.0,497.2629,497.5115,495.3035,495.3433,11494.0
2024-10-24 11:45:00,498.3,498.36,497.02,497.99,9246.0,495.6019,495.6616,494.3288,495.2936,9246.0
2024-10-24 11:50:00,498.03,498.8,497.79,498.14,2773.0,495.3334,496.0992,495.0947,495.4428,2773.0
2024-10-24 11:55:00,498.36,499.02,498.36,499.02,2368.0,495.6616,496.318,495.6616,496.318,2368.0
2024-10-24 12:00:00,499.02,499.86,498.92,499.77,10203.0,496.318,497.1534,496.2185,497.0639,10203.0
2024-10-24 12:05:00,499.78,500.16,499.03,499.11,6756.0,497.0739,497.4518,496.3279,496.4075,6756.0
2024-10-24 12:10:00,499.11,499.12,498.29,498.66,7016.0,496.4075,496.4175,495.5919,495.9599,7016.0
2024-10-24 12:15:00,498.65,498.97,498.31,498.66,7802.0,495.95,496.2683,495.6118,495.9599,7802.0
2024-10-24 12:20:00,498.74,498.88,498.51,498.83,7397.0,496.0395,496.1788,495.8108,496.129,7397.0
2024-10-24 12:25:00,498.61,499.19,498.52,498.8,4915.0,495.9102,496.4871,495.8207,496.0992,4915.0
2024-10-24 12:30:00,498.77,499.44,498.71,499.27,3500.0,496.0693,496.7357,496.0097,496.5666,3500.0
2024-10-24 12:35:00,499.27,499.28,498.7,498.72,2859.0,496.5666,496.5766,495.9997,496.0196,2859.0
2024-10-24 12:40:00,498.73,499.09,498.23,498.24,5658.0,496.0296,496.3876,495.5323,495.5422,5658.0
2024-10-24 12:45:00,498.44,499.08,498.34,499.06,2500.0,495.7411,496.3777,495.6417,496.3578,2500.0
2024-10-24 12:50:00,499.06,499.21,498.56,499.21,3925.0,496.3578,496.507,495.8605,496.507,3925.0
2024-10-24 12:55:00,498.91,498.91,498.12,498.32,4030.0,496.2086,496.2086,495.4229,495.6218,4030.0
2024-10-24 13:00:00,498.1,498.68,498.0,498.49,2993.0,495.403,495.9798,495.3035,495.7909,2993.0
2024-10-24 13:05:00,498.43,498.67,498.27,498.67,2200.0,495.7312,495.9699,495.5721,495.9699,2200.0
2024-10-24 13:10:00,498.51,499.14,498.5,499.09,4102.0,495.8108,496.4373,495.8008,496.3876,4102.0
2024-10-24 13:15:00,499.09,499.09,498.41,498.73,5899.0,496.3876,496.3876,495.7113,496.0296,5899.0
2024-10-24 13:20:00,498.73,498.8,498.13,498.13,4668.0,496.0296,496.0992,495.4328,495.4328,4668.0
2024-10-24 13:25:00,497.94,498.29,497.69,498.1,5094.0,495.2438,495.5919,494.9952,495.403,5094.0
2024-10-24 13:30:00,497.99,497.99,497.23,497.52,4920.0,495.2936,495.2936,494.5377,494.8261,4920.0
2024-10-24 13:35:00,497.24,497.36,496.04,496.21,4057.0,494.5476,494.667,493.3541,493.5232,4057.0
2024-10-24 13:40:00,495.83,495.92,495.38,495.75,13121.0,493.1453,493.2348,492.6977,493.0657,13121.0
2024-10-24 13:45:00,495.66,496.13,495.44,495.61,10941.0,492.9762,493.4436,492.7574,492.9265,10941.0
2024-10-24 13:50:00,495.41,497.39,495.41,496.48,31694.0,492.7275,494.6968,492.7275,493.7917,31694.0
2024-10-24 13:55:00,496.16,496.59,496.16,496.31,1379.0,493.4735,493.9012,493.4735,493.6227,1379.0
2024-10-24 14:00:00,496.1,497.59,496.1,497.59,6301.0,493.4138,494.8957,493.4138,494.8957,6301.0
2024-10-24 14:05:00,497.31,497.64,497.26,497.64,3585.0,494.6173,494.9455,494.5675,494.9455,3585.0
2024-10-24 14:10:00,497.93,497.93,496.97,497.32,4730.0,495.2339,495.2339,494.2791,494.6272,4730.0
2024-10-24 14:15:00,497.33,497.84,497.26,497.26,5357.0,494.6371,495.1444,494.5675,494.5675,5357.0
2024-10-24 14:20:00,497.26,497.36,496.69,496.7,3884.0,494.5675,494.667,494.0006,494.0106,3884.0
2024-10-24 14:25:00,496.5,496.7,496.26,496.63,2581.0,493.8116,494.0106,493.5729,493.9409,2581.0
2024-10-24 14:30:00,496.52,496.71,496.15,496.49,2210.0,493.8315,494.0205,493.4635,493.8017,2210.0
2024-10-24 14:35:00,496.48,496.68,496.28,496.32,3544.0,493.7917,493.9907,493.5928,493.6326,3544.0
2024-10-24 14:40:00,496.34,496.63,495.99,496.06,3959.0,493.6525,493.9409,493.3044,493.374,3959.0
2024-10-24 14:45:00,496.34,496.4,495.54,495.77,5577.0,493.6525,493.7122,492.8568,493.0856,5577.0
2024-10-24 14:50:00,495.9,496.48,495.63,496.32,13936.0,493.2149,493.7917,492.9463,493.6326,13936.0
2024-10-24 14:55:00,496.37,496.71,496.27,496.71,10509.0,493.6823,494.0205,493.5829,494.0205,10509.0
2024-10-24 15:00:00,496.54,496.54,495.15,495.15,6423.0,493.8514,493.8514,492.4689,492.4689,6423.0
2024-10-24 15:05:00,495.42,495.68,494.54,494.54,8963.0,492.7375,492.9961,491.8623,491.8623,8963.0
2024-10-24 15:10:00,494.99,496.05,494.67,495.93,11054.0,492.3098,493.3641,491.9915,493.2447,11054.0
2024-10-24 15:15:00,495.93,496.01,495.38,495.67,4585.0,493.2447,493.3243,492.6977,492.9861,4585.0
2024-10-24 15:20:00,495.75,495.76,495.33,495.62,6783.0,493.0657,493.0756,492.648,492.9364,6783.0
2024-10-24 15:25:00,495.5,495.5,494.45,495.11,10915.0,492.8171,492.8171,491.7727,492.4292,10915.0
2024-10-24 15:30:00,494.93,494.93,494.36,494.64,5645.0,492.2501,492.2501,491.6832,491.9617,5645.0
2024-10-24 15:35:00,494.65,495.07,493.02,493.3,18523.0,491.9717,492.3894,490.3505,490.629,18523.0
2024-10-24 15:40:00,493.24,493.94,493.04,493.78,12734.0,490.5693,491.2655,490.3704,491.1064,12734.0
2024-10-24 15:45:00,493.93,493.94,492.45,492.47,17647.0,491.2556,491.2655,489.7836,489.8035,17647.0
2024-10-24 15:50:00,492.51,493.78,492.51,493.24,22980.0,489.8432,491.1064,489.8432,490.5693,22980.0
2024-10-24 15:55:00,493.42,494.17,492.11,493.07,96240.0,490.7483,491.4943,489.4454,490.4002,96240.0
2024-10-25 09:30:00,497.59,497.64,494.45,495.54,19068.0,494.8957,494.9455,491.7727,492.8568,19068.0
2024-10-25 09:35:00,495.78,498.76,495.77,498.76,10430.0,493.0955,496.0594,493.0856,496.0594,10430.0
2024-10-25 09:40:00,498.44,498.45,497.23,497.49,1020.0,495.7411,495.7511,494.5377,494.7963,1020.0
2024-10-25 09:45:00,497.59,498.93,497.03,497.03,3555.0,494.8957,496.2285,494.3388,494.3388,3555.0
2024-10-25 09:50:00,496.81,497.13,495.57,496.23,3497.0,494.12,494.4382,492.8867,493.5431,3497.0
2024-10-25 09:55:00,496.28,496.3,495.6,496.1,3751.0,493.5928,493.6127,492.9165,493.4138,3751.0
2024-10-25 10:00:00,495.93,496.71,495.92,496.05,3841.0,493.2447,494.0205,493.2348,493.3641,3841.0
2024-10-25 10:05:00,496.31,496.4,495.28,495.28,4465.0,493.6227,493.7122,492.5982,492.5982,4465.0
2024-10-25 10:10:00,494.81,495.01,494.27,495.01,2233.0,492.1308,492.3297,491.5937,492.3297,2233.0
2024-10-25 10:15:00,494.74,496.13,494.74,496.13,2943.0,492.0612,493.4436,492.0612,493.4436,2943.0
2024-10-25 10:20:00,496.13,496.3,495.04,496.06,5012.0,493.4436,493.6127,492.3595,493.374,5012.0
2024-10-25 10:25:00,495.78,496.28,495.4,495.52,2032.0,493.0955,493.5928,492.7176,492.8369,2032.0
2024-10-25 10:30:00,495.28,496.08,495.28,495.43,1885.0,492.5982,493.3939,492.5982,492.7474,1885.0
2024-10-25 10:35:00,495.4,495.85,494.94,494.94,1692.0,492.7176,493.1652,492.2601,492.2601,1692.0
2024-10-25 10:40:00,495.17,495.54,494.7,494.8,5549.0,492.4888,492.8568,492.0214,492.1208,5549.0
2024-10-25 10:45:00,494.85,495.2,494.54,494.56,1619.0,492.1706,492.5187,491.8623,491.8821,1619.0
2024-10-25 10:50:00,494.9,495.08,494.6,495.0,3222.0,492.2203,492.3993,491.9219,492.3198,3222.0
2024-10-25 10:55:00,494.88,494.88,494.41,494.41,6191.0,492.2004,492.2004,491.733,491.733,6191.0
2024-10-25 11:00:00,494.61,496.36,494.41,495.91,4617.0,491.9319,493.6724,491.733,493.2248,4617.0
2024-10-25 11:05:00,495.88,496.0,495.31,495.63,3348.0,493.195,493.3143,492.6281,492.9463,3348.0
2024-10-25 11:10:00,495.61,495.79,494.77,495.06,2379.0,492.9265,493.1055,492.091,492.3794,2379.0
2024-10-25 11:15:00,494.79,495.05,494.58,494.72,1829.0,492.1109,492.3695,491.902,492.0413,1829.0
2024-10-25 11:20:00,494.69,494.69,494.34,494.57,1750.0,492.0114,492.0114,491.6633,491.8921,1750.0
2024-10-25 11:25:00,494.39,494.78,494.06,494.06,4389.0,491.7131,492.101,491.3849,491.3849,4389.0
2024-10-25 11:30:00,494.4,494.5,493.78,493.78,2017.0,491.723,491.8225,491.1064,491.1064,2017.0
2024-10-25 11:35:00,493.74,493.96,493.42,493.56,2245.0,491.0666,491.2854,490.7483,490.8876,2245.0
2024-10-25 11:40:00,493.21,493.33,493.0,493.19,1786.0,490.5395,490.6588,490.3306,490.5196,1786.0
2024-10-25 11:45:00,493.19,493.96,493.09,493.72,1943.0,490.5196,491.2854,490.4201,491.0467,1943.0
2024-10-25 11:50:00,494.03,494.03,493.53,493.8,1107.0,491.355,491.355,490.8577,491.1263,1107.0
2024-10-25 11:55:00,493.72,493.89,493.49,493.49,1321.0,491.0467,491.2158,490.8179,490.8179,1321.0
2024-10-25 12:00:00,493.73,493.73,492.6,492.6,5387.0,491.0566,491.0566,489.9328,489.9328,5387.0
2024-10-25 12:05:00,492.76,492.76,492.76,492.76,500.0,490.0919,490.0919,490.0919,490.0919,500.0
2024-10-25 12:10:00,492.87,493.11,492.86,492.98,1570.0,490.2013,490.44,490.1913,490.3107,1570.0
2024-10-25 12:15:00,492.97,492.97,492.63,492.71,400.0,490.3008,490.3008,489.9626,490.0422,400.0
2024-10-25 12:20:00,492.71,493.14,492.71,493.14,3994.0,490.0422,490.4698,490.0422,490.4698,3994.0
2024-10-25 12:25:00,493.12,493.52,493.12,493.51,920.0,490.4499,490.8478,490.4499,490.8378,920.0
2024-10-25 12:30:00,493.49,493.49,493.06,493.11,1112.0,490.8179,490.8179,490.3903,490.44,1112.0
2024-10-25 12:35:00,492.9,493.06,491.85,492.0,3968.0,490.2311,490.3903,489.1868,489.336,3968.0
2024-10-25 12:40:00,492.06,492.78,492.04,492.67,1744.0,489.3957,490.1118,489.3758,490.0024,1744.0
2024-10-25 12:45:00,492.75,492.76,492.0,492.01,1441.0,490.0819,490.0919,489.336,489.346,1441.0
2024-10-25 12:50:00,492.02,492.25,491.68,491.73,4967.0,489.3559,489.5847,489.0177,489.0675,4967.0
2024-10-25 12:55:00,492.0,492.0,491.53,491.65,3122.0,489.336,489.336,488.8685,488.9879,3122.0
2024-10-25 13:00:00,491.67,492.33,491.67,491.95,2815.0,489.0078,489.6642,489.0078,489.2863,2815.0
2024-10-25 13:05:00,491.81,492.12,491.76,492.08,2400.0,489.147,489.4554,489.0973,489.4156,2400.0
2024-10-25 13:10:00,492.08,492.17,491.0,491.0,1881.0,489.4156,489.5051,488.3414,488.3414,1881.0
2024-10-25 13:15:00,491.13,491.32,490.74,490.75,2540.0,488.4707,488.6597,488.0828,488.0928,2540.0
2024-10-25 13:20:00,490.97,491.06,490.14,491.01,4738.0,488.3116,488.4011,487.4861,488.3514,4738.0
2024-10-25 13:25:00,491.01,491.11,490.79,490.87,1863.0,488.3514,488.4508,488.1326,488.2121,1863.0
2024-10-25 13:30:00,490.86,490.92,489.78,489.78,2333.0,488.2022,488.2619,487.128,487.128,2333.0
2024-10-25 13:35:00,489.71,490.15,489.71,489.83,4676.0,487.0584,487.496,487.0584,487.1778,4676.0
2024-10-25 13:40:00,489.83,489.83,489.11,489.11,3064.0,487.1778,487.1778,486.4617,486.4617,3064.0
2024-10-25 13:45:00,489.25,490.36,489.24,490.36,8183.0,486.6009,487.7049,486.5909,487.7049,8183.0
2024-10-25 13:50:00,490.2,490.91,490.12,490.81,2899.0,487.5458,488.2519,487.4662,488.1524,2899.0
2024-10-25 13:55:00,490.98,490.99,490.45,490.45,2971.0,488.3215,488.3315,487.7944,487.7944,2971.0
2024-10-25 14:00:00,490.29,490.64,489.14,490.25,4968.0,487.6353,487.9834,486.4915,487.5955,4968.0
2024-10-25 14:05:00,489.82,489.94,489.36,489.36,1539.0,487.1678,487.2872,486.7103,486.7103,1539.0
2024-10-25 14:10:00,489.49,489.56,488.81,489.0,3546.0,486.8396,486.9092,486.1633,486.3522,3546.0
2024-10-25 14:15:00,488.81,489.79,488.81,489.78,3524.0,486.1633,487.138,486.1633,487.128,3524.0
2024-10-25 14:20:00,489.75,489.87,489.09,489.09,2914.0,487.0982,487.2175,486.4418,486.4418,2914.0
2024-10-25 14:25:00,489.47,489.81,489.13,489.78,2300.0,486.8197,487.1579,486.4815,487.128,2300.0
2024-10-25 14:30:00,489.44,489.44,488.78,489.0,1620.0,486.7899,486.7899,486.1334,486.3522,1620.0
2024-10-25 14:35:00,488.99,489.28,488.86,489.28,4324.0,486.3423,486.6307,486.213,486.6307,4324.0
2024-10-25 14:40:00,489.14,489.18,488.87,489.18,1796.0,486.4915,486.5313,486.223,486.5313,1796.0
2024-10-25 14:45:00,488.9,489.59,488.9,489.59,1721.0,486.2528,486.9391,486.2528,486.9391,1721.0
2024-10-25 14:50:00,489.61,489.61,489.01,489.33,2510.0,486.9589,486.9589,486.3622,486.6805,2510.0
2024-10-25 14:55:00,489.02,489.89,489.02,489.7,2841.0,486.3721,487.2374,486.3721,487.0485,2841.0
2024-10-25 15:00:00,489.75,490.02,489.61,489.68,2324.0,487.0982,487.3667,486.9589,487.0286,2324.0
2024-10-25 15:05:00,489.71,489.83,489.29,489.29,1813.0,487.0584,487.1778,486.6407,486.6407,1813.0
2024-10-25 15:10:00,489.56,489.63,488.94,489.12,9730.0,486.9092,486.9788,486.2926,486.4716,9730.0
2024-10-25 15:15:00,489.13,489.5,488.96,489.14,3572.0,486.4815,486.8495,486.3125,486.4915,3572.0
2024-10-25 15:20:00,489.33,489.33,488.64,488.64,7719.0,486.6805,486.6805,485.9942,485.9942,7719.0
2024-10-25 15:25:00,488.64,489.38,488.64,489.38,5817.0,485.9942,486.7302,485.9942,486.7302,5817.0
2024-10-25 15:30:00,489.19,489.55,489.14,489.52,4299.0,486.5412,486.8993,486.4915,486.8694,4299.0
2024-10-25 15:35:00,489.3,489.58,488.67,488.67,8998.0,486.6506,486.9291,486.024,486.024,8998.0
2024-10-25 15:40:00,488.67,489.53,488.67,489.52,4570.0,486.024,486.8794,486.024,486.8694,4570.0
2024-10-25 15:45:00,489.56,490.54,489.22,490.41,7443.0,486.9092,487.8839,486.5711,487.7546,7443.0
2024-10-25 15:50:00,490.72,491.01,490.27,490.27,7910.0,488.0629,488.3514,487.6154,487.6154,7910.0
2024-10-25 15:55:00,490.27,490.85,489.78,490.72,60513.0,487.6154,488.1922,487.128,488.0629,60513.0
2024-10-28 09:30:00,493.85,494.93,493.06,494.24,20455.0,491.176,492.2501,490.3903,491.5639,20455.0
2024-10-28 09:35:00,494.47,494.47,492.14,492.71,6658.0,491.7926,491.7926,489.4752,490.0422,6658.0
2024-10-28 09:40:00,492.81,493.29,492.18,492.32,6789.0,490.1416,490.619,489.515,489.6543,6789.0
2024-10-28 09:45:00,492.4,493.39,492.23,492.93,882.0,489.7338,490.7185,489.5648,490.261,882.0
2024-10-28 09:50:00,493.17,493.17,492.56,492.89,2425.0,490.4997,490.4997,489.893,490.2212,2425.0
2024-10-28 09:55:00,492.74,492.98,492.25,492.47,5459.0,490.072,490.3107,489.5847,489.8035,5459.0
2024-10-28 10:00:00,492.09,492.28,491.4,491.54,2180.0,489.4255,489.6145,488.7393,488.8785,2180.0
2024-10-28 10:05:00,491.29,491.43,490.49,490.62,1884.0,488.6298,488.7691,487.8342,487.9635,1884.0
2024-10-28 10:10:00,490.62,491.06,490.38,490.46,12386.0,487.9635,488.4011,487.7248,487.8043,12386.0
2024-10-28 10:15:00,490.54,490.93,490.41,490.65,5770.0,487.8839,488.2718,487.7546,487.9933,5770.0
2024-10-28 10:20:00,490.66,491.21,490.63,491.05,6294.0,488.0033,488.5503,487.9734,488.3911,6294.0
2024-10-28 10:25:00,491.18,491.41,490.91,490.92,900.0,488.5204,488.7492,488.2519,488.2619,900.0
2024-10-28 10:30:00,491.4,491.4,490.0,490.0,2583.0,488.7393,488.7393,487.3468,487.3468,2583.0
2024-10-28 10:35:00,489.89,490.02,489.03,489.04,5433.0,487.2374,487.3667,486.3821,486.392,5433.0
2024-10-28 10:40:00,488.82,489.11,488.61,489.04,5714.0,486.1732,486.4617,485.9644,486.392,5714.0
2024-10-28 10:45:00,489.0,489.5,489.0,489.44,5860.0,486.3522,486.8495,486.3522,486.7899,5860.0
2024-10-28 10:50:00,489.58,490.02,489.4,489.43,2424.0,486.9291,487.3667,486.7501,486.7799,2424.0
2024-10-28 10:55:00,489.54,489.54,488.91,488.98,12661.0,486.8893,486.8893,486.2627,486.3324,12661.0
2024-10-28 11:00:00,488.91,488.95,488.58,488.72,2655.0,486.2627,486.3025,485.9345,486.0738,2655.0
2024-10-28 11:05:00,488.81,488.81,488.22,488.45,2843.0,486.1633,486.1633,485.5765,485.8052,2843.0
2024-10-28 11:10:00,488.45,489.12,488.44,488.49,5496.0,485.8052,486.4716,485.7953,485.845,5496.0
2024-10-28 11:15:00,488.48,488.57,487.81,487.81,4245.0,485.8351,485.9246,485.1687,485.1687,4245.0
2024-10-28 11:20:00,487.8,488.09,487.31,488.09,8105.0,485.1587,485.4472,484.6714,485.4472,8105.0
2024-10-28 11:25:00,488.0,488.46,487.93,488.43,4366.0,485.3577,485.8152,485.288,485.7853,4366.0
2024-10-28 11:30:00,488.27,488.72,488.18,488.18,3742.0,485.6262,486.0738,485.5367,485.5367,3742.0
2024-10-28 11:35:00,488.09,488.16,487.44,487.44,5149.0,485.4472,485.5168,484.8007,484.8007,5149.0
2024-10-28 11:40:00,487.45,487.45,487.03,487.15,3669.0,484.8106,484.8106,484.3929,484.5123,3669.0
2024-10-28 11:45:00,487.07,487.35,486.83,487.35,7683.0,484.4327,484.7112,484.194,484.7112,7683.0
2024-10-28 11:50:00,487.39,487.84,487.38,487.6,4382.0,484.751,485.1985,484.741,484.9598,4382.0
2024-10-28 11:55:00,487.44,487.7,487.33,487.56,5391.0,484.8007,485.0593,484.6913,484.92,5391.0
2024-10-28 12:00:00,487.66,487.67,487.19,487.46,6494.0,485.0195,485.0295,484.552,484.8206,6494.0
2024-10-28 12:05:00,487.29,487.83,487.24,487.42,8197.0,484.6515,485.1886,484.6018,484.7808,8197.0
2024-10-28 12:10:00,487.59,488.09,487.58,488.02,5523.0,484.9499,485.4472,484.9399,485.3776,5523.0
2024-10-28 12:15:00,488.11,488.28,487.99,488.02,1900.0,485.4671,485.6361,485.3477,485.3776,1900.0
2024-10-28 12:20:00,488.02,488.02,487.55,487.9,4741.0,485.3776,485.3776,484.9101,485.2582,4741.0
2024-10-28 12:25:00,488.05,488.15,487.31,487.5,5414.0,485.4074,485.5069,484.6714,484.8604,5414.0
2024-10-28 12:30:00,487.62,487.82,487.0,487.14,2071.0,484.9797,485.1786,484.3631,484.5023,2071.0
2024-10-28 12:35:00,487.03,487.34,487.03,487.34,2001.0,484.3929,484.7012,484.3929,484.7012,2001.0
2024-10-28 12:40:00,487.4,487.91,487.4,487.91,1707.0,484.7609,485.2682,484.7609,485.2682,1707.0
2024-10-28 12:45:00,488.0,488.05,487.55,487.92,2258.0,485.3577,485.4074,484.9101,485.2781,2258.0
2024-10-28 12:50:00,487.97,487.99,487.62,487.99,3506.0,485.3278,485.3477,484.9797,485.3477,3506.0
2024-10-28 12:55:00,487.81,487.81,487.62,487.8,2500.0,485.1687,485.1687,484.9797,485.1587,2500.0
2024-10-28 13:00:00,487.79,487.91,487.28,487.48,5410.0,485.1488,485.2682,484.6416,484.8405,5410.0
2024-10-28 13:05:00,487.28,487.41,487.03,487.33,3459.0,484.6416,484.7709,484.3929,484.6913,3459.0
2024-10-28 13:10:00,487.22,487.31,486.85,486.89,2136.0,484.5819,484.6714,484.2139,484.2537,2136.0
2024-10-28 13:15:00,486.79,487.17,486.79,487.14,2987.0,484.1542,484.5322,484.1542,484.5023,2987.0
2024-10-28 13:20:00,487.16,487.37,486.8,486.8,8756.0,484.5222,484.7311,484.1642,484.1642,8756.0
2024-10-28 13:25:00,486.88,487.06,486.31,486.99,4645.0,484.2437,484.4228,483.6768,484.3531,4645.0
2024-10-28 13:30:00,487.0,487.38,487.0,487.38,4469.0,484.3631,484.741,484.3631,484.741,4469.0
2024-10-28 13:35:00,487.49,487.72,486.96,487.34,9614.0,484.8504,485.0792,484.3233,484.7012,9614.0
2024-10-28 13:40:00,487.47,488.36,487.47,488.25,2794.0,484.8305,485.7157,484.8305,485.6063,2794.0
2024-10-28 13:45:00,488.25,488.27,488.05,488.06,2100.0,485.6063,485.6262,485.4074,485.4173,2100.0
2024-10-28 13:50:00,487.91,488.04,487.76,487.85,4856.0,485.2682,485.3974,485.119,485.2085,4856.0
2024-10-28 13:55:00,487.69,487.69,487.5,487.65,1405.0,485.0493,485.0493,484.8604,485.0096,1405.0
2024-10-28 14:00:00,487.63,487.83,487.44,487.48,3407.0,484.9897,485.1886,484.8007,484.8405,3407.0
2024-10-28 14:05:00,487.63,487.86,487.5,487.74,4120.0,484.9897,485.2184,484.8604,485.0991,4120.0
2024-10-28 14:10:00,487.8,487.93,487.62,487.72,10392.0,485.1587,485.288,484.9797,485.0792,10392.0
2024-10-28 14:15:00,487.76,487.8,487.52,487.74,5521.0,485.119,485.1587,484.8803,485.0991,5521.0
2024-10-28 14:20:00,487.67,487.76,487.48,487.54,4686.0,485.0295,485.119,484.8405,484.9002,4686.0
2024-10-28 14:25:00,487.76,488.04,487.34,487.74,9335.0,485.119,485.3974,484.7012,485.0991,9335.0
2024-10-28 14:30:00,487.91,487.91,487.58,487.59,1877.0,485.2682,485.2682,484.9399,484.9499,1877.0
2024-10-28 14:35:00,487.59,487.79,487.44,487.75,2599.0,484.9499,485.1488,484.8007,485.109,2599.0
2024-10-28 14:40:00,487.74,487.74,487.52,487.52,1400.0,485.0991,485.0991,484.8803,484.8803,1400.0
2024-10-28 14:45:00,487.51,487.66,487.43,487.59,3319.0,484.8703,485.0195,484.7907,484.9499,3319.0
2024-10-28 14:50:00,487.66,487.77,487.44,487.59,9306.0,485.0195,485.1289,484.8007,484.9499,9306.0
2024-10-28 14:55:00,487.63,487.63,487.16,487.16,3144.0,484.9897,484.9897,484.5222,484.5222,3144.0
2024-10-28 15:00:00,487.07,487.61,487.01,487.27,8230.0,484.4327,484.9698,484.373,484.6316,8230.0
2024-10-28 15:05:00,487.29,487.39,487.13,487.32,8024.0,484.6515,484.751,484.4924,484.6813,8024.0
2024-10-28 15:10:00,487.3,487.62,487.2,487.6,6523.0,484.6615,484.9797,484.562,484.9598,6523.0
2024-10-28 15:15:00,487.52,487.66,487.17,487.17,7715.0,484.8803,485.0195,484.5322,484.5322,7715.0
2024-10-28 15:20:00,487.31,487.6,487.28,487.6,10659.0,484.6714,484.9598,484.6416,484.9598,10659.0
2024-10-28 15:25:00,487.59,487.93,487.39,487.8,8097.0,484.9499,485.288,484.751,485.1587,8097.0
2024-10-28 15:30:00,487.69,488.05,487.52,487.6,8222.0,485.0493,485.4074,484.8803,484.9598,8222.0
2024-10-28 15:35:00,487.62,487.62,487.42,487.55,5685.0,484.9797,484.9797,484.7808,484.9101,5685.0
2024-10-28 15:40:00,487.7,487.97,487.51,487.6,9855.0,485.0593,485.3278,484.8703,484.9598,9855.0
2024-10-28 15:45:00,487.61,487.73,487.49,487.53,6073.0,484.9698,485.0891,484.8504,484.8902,6073.0
2024-10-28 15:50:00,487.53,488.09,487.39,487.98,19676.0,484.8902,485.4472,484.751,485.3378,19676.0
2024-10-28 15:55:00,487.95,487.95,486.99,487.32,97815.0,485.3079,485.3079,484.3531,484.6813,97815.0
2024-10-29 09:30:00,487.69,488.2,486.14,486.79,21745.0,485.0493,485.5566,483.5077,484.1542,21745.0
2024-10-29 09:35:00,487.78,488.15,486.75,488.02,3882.0,485.1389,485.5069,484.1144,485.3776,3882.0
2024-10-29 09:40:00,487.63,488.92,487.45,487.79,11798.0,484.9897,486.2727,484.8106,485.1488,11798.0
2024-10-29 09:45:00,487.57,488.91,487.57,488.69,2350.0,484.93,486.2627,484.93,486.0439,2350.0
2024-10-29 09:50:00,488.92,489.43,488.81,489.1,5191.0,486.2727,486.7799,486.1633,486.4517,5191.0
2024-10-29 09:55:00,489.49,489.7,488.67,488.88,6395.0,486.8396,487.0485,486.024,486.2329,6395.0
2024-10-29 10:00:00,489.18,489.26,488.42,488.6,9152.0,486.5313,486.6108,485.7754,485.9544,9152.0
2024-10-29 10:05:00,488.71,489.01,487.53,487.79,9681.0,486.0638,486.3622,484.8902,485.1488,9681.0
2024-10-29 10:10:00,487.9,488.16,486.66,486.67,9984.0,485.2582,485.5168,484.0249,484.0349,9984.0
2024-10-29 10:15:00,486.68,487.35,486.36,487.22,20611.0,484.0448,484.7112,483.7265,484.5819,20611.0
2024-10-29 10:20:00,487.32,487.72,486.57,487.72,12774.0,484.6813,485.0792,483.9354,485.0792,12774.0
2024-10-29 10:25:00,487.62,488.14,486.77,486.77,10545.0,484.9797,485.4969,484.1343,484.1343,10545.0
2024-10-29 10:30:00,486.77,487.44,486.03,487.44,33456.0,484.1343,484.8007,483.3983,484.8007,33456.0
2024-10-29 10:35:00,487.44,487.61,487.13,487.43,3884.0,484.8007,484.9698,484.4924,484.7907,3884.0
2024-10-29 10:40:00,487.43,487.84,487.22,487.84,9820.0,484.7907,485.1985,484.5819,485.1985,9820.0
2024-10-29 10:45:00,487.55,488.45,487.41,488.41,11638.0,484.9101,485.8052,484.7709,485.7654,11638.0
2024-10-29 10:50:00,488.56,488.78,488.15,488.17,8901.0,485.9146,486.1334,485.5069,485.5267,8901.0
2024-10-29 10:55:00,488.32,489.25,488.32,489.06,7461.0,485.6759,486.6009,485.6759,486.4119,7461.0
2024-10-29 11:00:00,488.88,489.43,488.67,489.35,5473.0,486.2329,486.7799,486.024,486.7004,5473.0
2024-10-29 11:05:00,489.35,489.46,488.56,489.03,5059.0,486.7004,486.8098,485.9146,486.3821,5059.0
2024-10-29 11:10:00,489.15,489.31,488.53,489.09,3426.0,486.5014,486.6606,485.8848,486.4418,3426.0
2024-10-29 11:15:00,489.09,489.82,488.62,489.82,12080.0,486.4418,487.1678,485.9743,487.1678,12080.0
2024-10-29 11:20:00,489.7,489.81,489.25,489.45,6972.0,487.0485,487.1579,486.6009,486.7998,6972.0
2024-10-29 11:25:00,489.45,489.66,489.0,489.0,3338.0,486.7998,487.0087,486.3522,486.3522,3338.0
2024-10-29 11:30:00,488.93,489.28,488.56,488.87,4588.0,486.2826,486.6307,485.9146,486.223,4588.0
2024-10-29 11:35:00,488.87,488.87,488.51,488.52,1809.0,486.223,486.223,485.8649,485.8748,1809.0
2024-10-29 11:40:00,488.85,489.71,488.85,489.35,11942.0,486.2031,487.0584,486.2031,486.7004,11942.0
2024-10-29 11:45:00,489.35,489.54,489.34,489.35,2106.0,486.7004,486.8893,486.6904,486.7004,2106.0
2024-10-29 11:50:00,489.35,489.35,488.77,488.77,2881.0,486.7004,486.7004,486.1235,486.1235,2881.0
2024-10-29 11:55:00,488.86,489.12,488.86,488.91,1700.0,486.213,486.4716,486.213,486.2627,1700.0
2024-10-29 12:00:00,488.99,489.5,488.89,489.35,8616.0,486.3423,486.8495,486.2428,486.7004,8616.0
2024-10-29 12:05:00,489.35,489.48,488.98,489.12,5404.0,486.7004,486.8296,486.3324,486.4716,5404.0
2024-10-29 12:10:00,489.17,489.48,489.1,489.11,1640.0,486.5213,486.8296,486.4517,486.4617,1640.0
2024-10-29 12:15:00,489.11,489.47,489.05,489.05,11271.0,486.4617,486.8197,486.402,486.402,11271.0
2024-10-29 12:20:00,489.05,489.19,488.7,488.9,3585.0,486.402,486.5412,486.0539,486.2528,3585.0
2024-10-29 12:25:00,488.95,489.19,488.41,488.41,2895.0,486.3025,486.5412,485.7654,485.7654,2895.0
2024-10-29 12:30:00,488.85,488.85,488.09,488.32,7331.0,486.2031,486.2031,485.4472,485.6759,7331.0
2024-10-29 12:35:00,488.34,488.64,488.12,488.46,6507.0,485.6958,485.9942,485.477,485.8152,6507.0
2024-10-29 12:40:00,488.46,488.63,488.31,488.47,9454.0,485.8152,485.9843,485.666,485.8251,9454.0
2024-10-29 12:45:00,488.47,488.64,488.36,488.64,3531.0,485.8251,485.9942,485.7157,485.9942,3531.0
2024-10-29 12:50:00,488.59,489.18,488.59,489.0,5712.0,485.9445,486.5313,485.9445,486.3522,5712.0
2024-10-29 12:55:00,489.0,489.2,489.0,489.04,3482.0,486.3522,486.5512,486.3522,486.392,3482.0
2024-10-29 13:00:00,489.04,489.15,488.92,489.12,13395.0,486.392,486.5014,486.2727,486.4716,13395.0
2024-10-29 13:05:00,489.14,489.34,489.01,489.18,2423.0,486.4915,486.6904,486.3622,486.5313,2423.0
2024-10-29 13:10:00,489.33,489.35,489.13,489.29,4733.0,486.6805,486.7004,486.4815,486.6407,4733.0
2024-10-29 13:15:00,489.35,489.35,488.91,489.15,4283.0,486.7004,486.7004,486.2627,486.5014,4283.0
2024-10-29 13:20:00,489.13,489.13,488.5,488.64,4764.0,486.4815,486.4815,485.855,485.9942,4764.0
2024-10-29 13:25:00,488.64,488.64,488.22,488.31,3548.0,485.9942,485.9942,485.5765,485.666,3548.0
2024-10-29 13:30:00,488.32,488.5,488.05,488.29,3232.0,485.6759,485.855,485.4074,485.6461,3232.0
2024-10-29 13:35:00,488.29,488.49,488.04,488.06,7022.0,485.6461,485.845,485.3974,485.4173,7022.0
2024-10-29 13:40:00,488.06,488.15,487.91,488.02,4247.0,485.4173,485.5069,485.2682,485.3776,4247.0
2024-10-29 13:45:00,488.02,488.18,487.92,488.0,3566.0,485.3776,485.5367,485.2781,485.3577,3566.0
2024-10-29 13:50:00,488.0,488.49,487.93,488.33,2928.0,485.3577,485.845,485.288,485.6859,2928.0
2024-10-29 13:55:00,488.4,488.49,487.99,488.26,3780.0,485.7555,485.845,485.3477,485.6163,3780.0
2024-10-29 14:00:00,488.49,488.49,488.03,488.26,1480.0,485.845,485.845,485.3875,485.6163,1480.0
2024-10-29 14:05:00,488.28,488.3,488.07,488.3,1127.0,485.6361,485.656,485.4273,485.656,1127.0
2024-10-29 14:10:00,488.3,488.3,487.8,487.9,4580.0,485.656,485.656,485.1587,485.2582,4580.0
2024-10-29 14:15:00,488.09,488.09,487.59,487.79,5098.0,485.4472,485.4472,484.9499,485.1488,5098.0
2024-10-29 14:20:00,487.83,488.08,487.77,487.96,2762.0,485.1886,485.4372,485.1289,485.3179,2762.0
2024-10-29 14:25:00,487.97,488.36,487.87,488.36,2620.0,485.3278,485.7157,485.2284,485.7157,2620.0
2024-10-29 14:30:00,488.49,488.78,488.37,488.56,3563.0,485.845,486.1334,485.7257,485.9146,3563.0
2024-10-29 14:35:00,488.61,489.11,488.6,488.88,2900.0,485.9644,486.4617,485.9544,486.2329,2900.0
2024-10-29 14:40:00,489.09,489.28,488.77,489.18,2154.0,486.4418,486.6307,486.1235,486.5313,2154.0
2024-10-29 14:45:00,489.18,489.18,488.74,488.78,5191.0,486.5313,486.5313,486.0937,486.1334,5191.0
2024-10-29 14:50:00,489.01,489.01,488.64,488.76,3485.0,486.3622,486.3622,485.9942,486.1135,3485.0
2024-10-29 14:55:00,488.75,488.91,488.61,488.71,2513.0,486.1036,486.2627,485.9644,486.0638,2513.0
2024-10-29 15:00:00,488.62,488.8,488.24,488.4,5248.0,485.9743,486.1533,485.5964,485.7555,5248.0
2024-10-29 15:05:00,488.39,488.48,488.13,488.46,4991.0,485.7456,485.8351,485.487,485.8152,4991.0
2024-10-29 15:10:00,488.46,488.58,488.18,488.28,10199.0,485.8152,485.9345,485.5367,485.6361,10199.0
2024-10-29 15:15:00,488.16,488.42,488.13,488.23,7462.0,485.5168,485.7754,485.487,485.5864,7462.0
2024-10-29 15:20:00,488.16,488.31,487.59,487.85,9745.0,485.5168,485.666,484.9499,485.2085,9745.0
2024-10-29 15:25:00,487.98,488.37,487.84,488.11,3319.0,485.3378,485.7257,485.1985,485.4671,3319.0
2024-10-29 15:30:00,488.06,488.11,487.28,487.43,18198.0,485.4173,485.4671,484.6416,484.7907,18198.0
2024-10-29 15:35:00,487.31,487.53,487.26,487.39,9611.0,484.6714,484.8902,484.6217,484.751,9611.0
2024-10-29 15:40:00,487.32,488.26,487.31,488.26,8923.0,484.6813,485.6163,484.6714,485.6163,8923.0
2024-10-29 15:45:00,488.21,488.45,487.95,488.01,22432.0,485.5665,485.8052,485.3079,485.3676,22432.0
2024-10-29 15:50:00,488.12,488.44,486.97,486.98,14111.0,485.477,485.7953,484.3332,484.3432,14111.0
2024-10-29 15:55:00,487.11,487.37,486.54,486.74,61757.0,484.4725,484.7311,483.9056,484.1045,61757.0
2024-10-30 09:30:00,487.63,489.28,486.75,488.69,22261.0,484.9897,486.6307,484.1144,486.0439,22261.0
2024-10-30 09:35:00,488.43,488.72,488.02,488.56,7026.0,485.7853,486.0738,485.3776,485.9146,7026.0
2024-10-30 09:40:00,488.87,489.16,488.48,488.77,5789.0,486.223,486.5114,485.8351,486.1235,5789.0
2024-10-30 09:45:00,488.82,488.91,487.74,488.56,4772.0,486.1732,486.2627,485.0991,485.9146,4772.0
2024-10-30 09:50:00,488.63,489.36,488.33,489.36,2691.0,485.9843,486.7103,485.6859,486.7103,2691.0
2024-10-30 09:55:00,489.56,490.06,489.56,489.56,3720.0,486.9092,487.4065,486.9092,486.9092,3720.0
2024-10-30 10:00:00,489.56,490.0,488.99,490.0,4750.0,486.9092,487.3468,486.3423,487.3468,4750.0
2024-10-30 10:05:00,489.84,490.44,489.81,490.17,3132.0,487.1877,487.7845,487.1579,487.5159,3132.0
2024-10-30 10:10:00,490.22,490.59,489.33,489.33,8051.0,487.5656,487.9336,486.6805,486.6805,8051.0
2024-10-30 10:15:00,489.44,489.77,489.26,489.55,2728.0,486.7899,487.1181,486.6108,486.8993,2728.0
2024-10-30 10:20:00,489.11,489.85,488.61,489.46,15676.0,486.4617,487.1976,485.9644,486.8098,15676.0
2024-10-30 10:25:00,489.5,489.76,489.31,489.31,11289.0,486.8495,487.1081,486.6606,486.6606,11289.0
2024-10-30 10:30:00,489.31,489.31,488.67,489.14,5542.0,486.6606,486.6606,486.024,486.4915,5542.0
2024-10-30 10:35:00,489.14,489.14,488.33,488.33,980.0,486.4915,486.4915,485.6859,485.6859,980.0
2024-10-30 10:40:00,488.32,488.52,488.08,488.44,2178.0,485.6759,485.8748,485.4372,485.7953,2178.0
2024-10-30 10:45:00,488.48,488.48,488.05,488.37,3238.0,485.8351,485.8351,485.4074,485.7257,3238.0
2024-10-30 10:50:00,488.14,488.42,488.0,488.0,6584.0,485.4969,485.7754,485.3577,485.3577,6584.0
2024-10-30 10:55:00,488.21,489.1,488.0,488.63,16251.0,485.5665,486.4517,485.3577,485.9843,16251.0
2024-10-30 11:00:00,489.03,489.15,488.61,489.15,1848.0,486.3821,486.5014,485.9644,486.5014,1848.0
2024-10-30 11:05:00,489.33,489.55,488.95,489.29,6174.0,486.6805,486.8993,486.3025,486.6407,6174.0
2024-10-30 11:10:00,489.06,489.12,488.86,488.86,5259.0,486.4119,486.4716,486.213,486.213,5259.0
2024-10-30 11:15:00,488.85,488.9,488.19,488.19,1908.0,486.2031,486.2528,485.5466,485.5466,1908.0
2024-10-30 11:20:00,487.93,488.15,487.9,487.93,1206.0,485.288,485.5069,485.2582,485.288,1206.0
2024-10-30 11:25:00,488.19,488.6,488.19,488.6,3031.0,485.5466,485.9544,485.5466,485.9544,3031.0
2024-10-30 11:30:00,488.41,488.76,488.22,488.49,2740.0,485.7654,486.1135,485.5765,485.845,2740.0
2024-10-30 11:35:00,488.57,488.57,487.99,488.06,1990.0,485.9246,485.9246,485.3477,485.4173,1990.0
2024-10-30 11:40:00,488.27,488.53,488.15,488.15,2676.0,485.6262,485.8848,485.5069,485.5069,2676.0
2024-10-30 11:45:00,488.33,488.33,487.94,487.94,1008.0,485.6859,485.6859,485.298,485.298,1008.0
2024-10-30 11:50:00,488.02,488.15,487.9,487.91,1544.0,485.3776,485.5069,485.2582,485.2682,1544.0
2024-10-30 11:55:00,488.06,488.21,487.78,487.94,2925.0,485.4173,485.5665,485.1389,485.298,2925.0
2024-10-30 12:00:00,488.05,488.29,487.92,488.29,4379.0,485.4074,485.6461,485.2781,485.6461,4379.0
2024-10-30 12:05:00,487.9,488.29,487.85,487.85,1900.0,485.2582,485.6461,485.2085,485.2085,1900.0
2024-10-30 12:10:00,488.05,488.07,487.82,488.05,1380.0,485.4074,485.4273,485.1786,485.4074,1380.0
2024-10-30 12:15:00,488.0,488.05,487.43,487.43,2743.0,485.3577,485.4074,484.7907,484.7907,2743.0
2024-10-30 12:20:00,487.59,487.75,487.27,487.47,9523.0,484.9499,485.109,484.6316,484.8305,9523.0
2024-10-30 12:25:00,487.54,487.55,487.28,487.39,2765.0,484.9002,484.9101,484.6416,484.751,2765.0
2024-10-30 12:30:00,487.39,487.57,487.24,487.4,8520.0,484.751,484.93,484.6018,484.7609,8520.0
2024-10-30 12:35:00,487.4,487.55,487.02,487.29,6244.0,484.7609,484.9101,484.383,484.6515,6244.0
2024-10-30 12:40:00,487.42,487.71,487.03,487.56,9317.0,484.7808,485.0692,484.3929,484.92,9317.0
2024-10-30 12:45:00,487.49,487.51,487.24,487.31,1212.0,484.8504,484.8703,484.6018,484.6714,1212.0
2024-10-30 12:50:00,487.29,487.29,486.59,486.65,2203.0,484.6515,484.6515,483.9553,484.015,2203.0
2024-10-30 12:55:00,486.78,486.79,486.67,486.67,651.0,484.1443,484.1542,484.0349,484.0349,651.0
2024-10-30 13:00:00,486.79,487.13,486.7,487.0,1969.0,484.1542,484.4924,484.0647,484.3631,1969.0
2024-10-30 13:05:00,487.0,487.19,486.98,486.98,2054.0,484.3631,484.552,484.3432,484.3432,2054.0
2024-10-30 13:10:00,486.98,487.44,486.94,487.41,2851.0,484.3432,484.8007,484.3034,484.7709,2851.0
2024-10-30 13:15:00,487.41,487.43,487.21,487.43,777.0,484.7709,484.7907,484.5719,484.7907,777.0
2024-10-30 13:20:00,487.38,487.75,487.26,487.59,2518.0,484.741,485.109,484.6217,484.9499,2518.0
2024-10-30 13:25:00,487.92,487.92,487.67,487.67,1432.0,485.2781,485.2781,485.0295,485.0295,1432.0
2024-10-30 13:30:00,487.66,487.73,487.49,487.6,1946.0,485.0195,485.0891,484.8504,484.9598,1946.0
2024-10-30 13:35:00,487.61,488.07,487.57,487.92,2741.0,484.9698,485.4273,484.93,485.2781,2741.0
2024-10-30 13:40:00,487.79,488.13,487.72,488.13,2929.0,485.1488,485.487,485.0792,485.487,2929.0
2024-10-30 13:45:00,488.13,488.15,487.7,487.7,5364.0,485.487,485.5069,485.0593,485.0593,5364.0
2024-10-30 13:50:00,487.68,487.77,486.98,487.11,6185.0,485.0394,485.1289,484.3432,484.4725,6185.0
2024-10-30 13:55:00,487.12,487.12,486.68,486.96,17367.0,484.4824,484.4824,484.0448,484.3233,17367.0
2024-10-30 14:00:00,486.98,487.15,486.82,487.0,4472.0,484.3432,484.5123,484.1841,484.3631,4472.0
2024-10-30 14:05:00,486.85,487.41,486.85,487.41,2932.0,484.2139,484.7709,484.2139,484.7709,2932.0
2024-10-30 14:10:00,487.37,487.37,486.68,486.85,3054.0,484.7311,484.7311,484.0448,484.2139,3054.0
2024-10-30 14:15:00,486.5,486.84,486.5,486.51,976.0,483.8658,484.2039,483.8658,483.8757,976.0
2024-10-30 14:20:00,486.63,486.88,486.38,486.61,4486.0,483.9951,484.2437,483.7464,483.9752,4486.0
2024-10-30 14:25:00,486.06,486.06,485.85,485.85,1355.0,483.4282,483.4282,483.2193,483.2193,1355.0
2024-10-30 14:30:00,485.75,485.76,485.35,485.48,3400.0,483.1198,483.1298,482.722,482.8513,3400.0
2024-10-30 14:35:00,485.34,485.67,485.19,485.22,6143.0,482.7121,483.0403,482.5629,482.5927,6143.0
2024-10-30 14:40:00,485.39,485.58,485.27,485.31,2292.0,482.7618,482.9508,482.6424,482.6822,2292.0
2024-10-30 14:45:00,485.23,485.48,485.22,485.37,4995.0,482.6027,482.8513,482.5927,482.7419,4995.0
2024-10-30 14:50:00,485.3,485.46,485.13,485.29,4211.0,482.6723,482.8314,482.5032,482.6623,4211.0
2024-10-30 14:55:00,485.29,485.45,485.19,485.19,2480.0,482.6623,482.8215,482.5629,482.5629,2480.0
2024-10-30 15:00:00,485.29,485.29,484.8,485.13,5982.0,482.6623,482.6623,482.175,482.5032,5982.0
2024-10-30 15:05:00,485.13,485.28,484.75,484.89,1116.0,482.5032,482.6524,482.1253,482.2645,1116.0
2024-10-30 15:10:00,485.12,485.46,485.12,485.38,1234.0,482.4933,482.8314,482.4933,482.7518,1234.0
2024-10-30 15:15:00,485.35,485.36,484.98,485.16,2183.0,482.722,482.732,482.354,482.533,2183.0
2024-10-30 15:20:00,485.14,485.44,485.07,485.44,3161.0,482.5131,482.8115,482.4435,482.8115,3161.0
2024-10-30 15:25:00,485.5,485.7,485.4,485.66,3144.0,482.8712,483.0701,482.7717,483.0303,3144.0
2024-10-30 15:30:00,485.83,486.01,485.78,485.78,3187.0,483.1994,483.3784,483.1497,483.1497,3187.0
2024-10-30 15:35:00,485.76,485.89,485.41,485.61,3776.0,483.1298,483.2591,482.7817,482.9806,3776.0
2024-10-30 15:40:00,485.77,486.06,485.75,485.95,2981.0,483.1397,483.4282,483.1198,483.3188,2981.0
2024-10-30 15:45:00,485.98,486.57,485.95,486.54,6968.0,483.3486,483.9354,483.3188,483.9056,6968.0
2024-10-30 15:50:00,486.65,486.83,485.97,486.37,7386.0,484.015,484.194,483.3387,483.7365,7386.0
2024-10-30 15:55:00,486.37,486.71,485.6,486.51,53751.0,483.7365,484.0746,482.9707,483.8757,53751.0
2024-10-31 09:30:00,484.87,485.42,482.81,484.12,12450.0,482.2446,482.7916,480.1958,481.4987,12450.0
2024-10-31 09:35:00,484.7,485.08,483.71,485.08,2306.0,482.0755,482.4535,481.0909,482.4535,2306.0
2024-10-31 09:40:00,485.22,485.22,483.84,483.99,1975.0,482.5927,482.5927,481.2202,481.3694,1975.0
2024-10-31 09:45:00,483.84,484.52,483.74,483.88,2983.0,481.2202,481.8965,481.1207,481.26,2983.0
2024-10-31 09:50:00,484.13,484.44,483.68,483.74,2929.0,481.5086,481.8169,481.0611,481.1207,2929.0
2024-10-31 09:55:00,483.74,485.62,483.72,485.61,3977.0,481.1207,482.9906,481.1008,482.9806,3977.0
2024-10-31 10:00:00,485.45,485.88,484.95,485.57,6130.0,482.8215,483.2491,482.3242,482.9408,6130.0
2024-10-31 10:05:00,484.92,485.2,483.58,483.58,7807.0,482.2943,482.5728,480.9616,480.9616,7807.0
2024-10-31 10:10:00,483.9,484.13,483.53,483.96,8090.0,481.2799,481.5086,480.9119,481.3395,8090.0
2024-10-31 10:15:00,483.97,484.0,483.08,483.39,16716.0,481.3495,481.3793,480.4643,480.7726,16716.0
2024-10-31 10:20:00,483.39,483.39,482.51,482.95,7472.0,480.7726,480.7726,479.8974,480.335,7472.0
2024-10-31 10:25:00,483.14,483.57,482.54,483.57,4710.0,480.524,480.9517,479.9272,480.9517,4710.0
2024-10-31 10:30:00,483.36,483.92,483.36,483.92,900.0,480.7428,481.2998,480.7428,481.2998,900.0
2024-10-31 10:35:00,483.87,484.49,483.49,484.14,2635.0,481.25,481.8667,480.8721,481.5186,2635.0
2024-10-31 10:40:00,484.27,485.18,484.27,485.18,2415.0,481.6479,482.5529,481.6479,482.5529,2415.0
2024-10-31 10:45:00,485.18,485.18,484.26,484.43,1968.0,482.5529,482.5529,481.6379,481.807,1968.0
2024-10-31 10:50:00,484.46,484.46,483.75,484.3,4941.0,481.8368,481.8368,481.1307,481.6777,4941.0
2024-10-31 10:55:00,484.13,484.13,483.7,483.9,1801.0,481.5086,481.5086,481.0809,481.2799,1801.0
2024-10-31 11:00:00,484.06,484.06,482.93,483.06,2524.0,481.439,481.439,480.3151,480.4444,2524.0
2024-10-31 11:05:00,483.06,483.86,483.05,483.14,6861.0,480.4444,481.2401,480.4345,480.524,6861.0
2024-10-31 11:10:00,483.27,483.56,483.06,483.48,1851.0,480.6533,480.9417,480.4444,480.8621,1851.0
2024-10-31 11:15:00,483.69,484.8,483.27,484.58,3850.0,481.071,482.175,480.6533,481.9562,3850.0
2024-10-31 11:20:00,484.79,485.61,484.78,485.61,2441.0,482.165,482.9806,482.1551,482.9806,2441.0
2024-10-31 11:25:00,485.08,485.08,484.06,484.27,4022.0,482.4535,482.4535,481.439,481.6479,4022.0
2024-10-31 11:30:00,483.91,483.95,483.86,483.86,800.0,481.2898,481.3296,481.2401,481.2401,800.0
2024-10-31 11:35:00,483.53,483.92,483.46,483.76,2163.0,480.9119,481.2998,480.8422,481.1406,2163.0
2024-10-31 11:40:00,483.76,483.9,483.4,483.9,3227.0,481.1406,481.2799,480.7826,481.2799,3227.0
2024-10-31 11:45:00,483.85,484.03,483.69,483.9,2902.0,481.2301,481.4092,481.071,481.2799,2902.0
2024-10-31 11:50:00,483.9,483.93,483.54,483.55,2187.0,481.2799,481.3097,480.9218,480.9318,2187.0
2024-10-31 11:55:00,483.75,484.14,483.67,483.9,3595.0,481.1307,481.5186,481.0511,481.2799,3595.0
2024-10-31 12:00:00,484.22,484.49,484.09,484.49,3219.0,481.5981,481.8667,481.4688,481.8667,3219.0
2024-10-31 12:05:00,484.3,484.52,484.11,484.33,2855.0,481.6777,481.8965,481.4887,481.7075,2855.0
2024-10-31 12:10:00,484.55,484.63,484.36,484.62,2469.0,481.9263,482.0059,481.7374,481.996,2469.0
2024-10-31 12:15:00,484.62,484.99,484.6,484.92,8007.0,481.996,482.364,481.9761,482.2943,8007.0
2024-10-31 12:20:00,484.83,485.09,484.71,484.94,1832.0,482.2048,482.4634,482.0855,482.3142,1832.0
2024-10-31 12:25:00,484.87,485.58,484.87,485.58,704.0,482.2446,482.9508,482.2446,482.9508,704.0
2024-10-31 12:30:00,485.26,485.34,485.11,485.23,1682.0,482.6325,482.7121,482.4833,482.6027,1682.0
2024-10-31 12:35:00,485.23,485.32,484.97,484.97,1936.0,482.6027,482.6922,482.3441,482.3441,1936.0
2024-10-31 12:40:00,484.97,485.28,484.97,485.13,2610.0,482.3441,482.6524,482.3441,482.5032,2610.0
2024-10-31 12:45:00,485.24,485.27,484.46,484.46,12432.0,482.6126,482.6424,481.8368,481.8368,12432.0
2024-10-31 12:50:00,484.23,484.25,483.67,483.67,2810.0,481.6081,481.628,481.0511,481.0511,2810.0
2024-10-31 12:55:00,483.67,483.69,483.46,483.62,1710.0,481.0511,481.071,480.8422,481.0014,1710.0
2024-10-31 13:00:00,483.61,483.8,483.4,483.48,11275.0,480.9914,481.1804,480.7826,480.8621,11275.0
2024-10-31 13:05:00,483.39,484.18,483.22,483.95,5938.0,480.7726,481.5583,480.6035,481.3296,5938.0
2024-10-31 13:10:00,483.95,483.95,483.11,483.11,1766.0,481.3296,481.3296,480.4941,480.4941,1766.0
2024-10-31 13:15:00,483.43,484.09,483.42,483.81,2533.0,480.8124,481.4688,480.8025,481.1904,2533.0
2024-10-31 13:20:00,483.83,484.35,483.77,484.35,3746.0,481.2102,481.7274,481.1506,481.7274,3746.0
2024-10-31 13:25:00,484.36,484.36,483.72,483.84,2386.0,481.7374,481.7374,481.1008,481.2202,2386.0
2024-10-31 13:30:00,483.85,484.05,483.76,484.05,1117.0,481.2301,481.4291,481.1406,481.4291,1117.0
2024-10-31 13:35:00,484.03,484.05,483.79,483.92,3332.0,481.4092,481.4291,481.1705,481.2998,3332.0
2024-10-31 13:40:00,483.93,483.93,483.39,483.56,2457.0,481.3097,481.3097,480.7726,480.9417,2457.0
2024-10-31 13:45:00,483.35,483.92,483.32,483.83,2183.0,480.7328,481.2998,480.703,481.2102,2183.0
2024-10-31 13:50:00,483.73,483.86,483.57,483.7,4544.0,481.1108,481.2401,480.9517,481.0809,4544.0
2024-10-31 13:55:00,483.71,483.91,483.64,483.72,3077.0,481.0909,481.2898,481.0213,481.1008,3077.0
2024-10-31 14:00:00,483.72,483.72,483.06,483.06,4068.0,481.1008,481.1008,480.4444,480.4444,4068.0
2024-10-31 14:05:00,483.16,483.17,482.56,482.56,2718.0,480.5439,480.5538,479.9471,479.9471,2718.0
2024-10-31 14:10:00,482.5,482.92,482.4,482.4,5601.0,479.8874,480.3052,479.788,479.788,5601.0
2024-10-31 14:15:00,482.39,482.45,482.17,482.17,2183.0,479.778,479.8377,479.5592,479.5592,2183.0
2024-10-31 14:20:00,482.17,482.52,482.07,482.52,5905.0,479.5592,479.9073,479.4598,479.9073,5905.0
2024-10-31 14:25:00,482.11,482.72,482.1,482.72,4038.0,479.4996,480.1063,479.4896,480.1063,4038.0
2024-10-31 14:30:00,482.72,482.96,481.96,482.28,4872.0,480.1063,480.345,479.3504,479.6686,4872.0
2024-10-31 14:35:00,482.29,482.44,482.0,482.23,1273.0,479.6786,479.8278,479.3902,479.6189,1273.0
2024-10-31 14:40:00,482.21,482.83,482.2,482.83,3162.0,479.599,480.2157,479.5891,480.2157,3162.0
2024-10-31 14:45:00,482.84,482.95,482.48,482.48,3461.0,480.2256,480.335,479.8676,479.8676,3461.0
2024-10-31 14:50:00,482.42,482.71,482.31,482.71,2803.0,479.8079,480.0963,479.6985,480.0963,2803.0
2024-10-31 14:55:00,482.61,482.95,482.61,482.95,3417.0,479.9968,480.335,479.9968,480.335,3417.0
2024-10-31 15:00:00,482.95,483.09,482.64,482.64,3813.0,480.335,480.4742,480.0267,480.0267,3813.0
2024-10-31 15:05:00,482.82,482.93,482.64,482.9,2705.0,480.2057,480.3151,480.0267,480.2853,2705.0
2024-10-31 15:10:00,482.85,482.89,482.66,482.78,4622.0,480.2355,480.2753,480.0466,480.1659,4622.0
2024-10-31 15:15:00,482.78,482.89,482.73,482.74,2112.0,480.1659,480.2753,480.1162,480.1261,2112.0
2024-10-31 15:20:00,482.82,483.46,482.71,483.13,5691.0,480.2057,480.8422,480.0963,480.514,5691.0
2024-10-31 15:25:00,483.32,483.32,482.76,483.13,3609.0,480.703,480.703,480.146,480.514,3609.0
2024-10-31 15:30:00,482.94,482.94,481.95,482.03,5672.0,480.3251,480.3251,479.3404,479.42,5672.0
2024-10-31 15:35:00,482.03,482.47,481.85,482.21,10959.0,479.42,479.8576,479.241,479.599,10959.0
2024-10-31 15:40:00,482.08,482.27,481.92,482.16,5245.0,479.4697,479.6587,479.3106,479.5493,5245.0
2024-10-31 15:45:00,482.1,482.7,482.07,482.6,13541.0,479.4896,480.0864,479.4598,479.9869,13541.0
2024-10-31 15:50:00,482.64,482.64,480.68,481.03,15388.0,480.0267,480.0267,478.0773,478.4254,15388.0
2024-10-31 15:55:00,481.17,481.37,480.03,480.21,51307.0,478.5646,478.7636,477.4308,477.6098,51307.0
2024-11-01 09:30:00,481.87,483.93,480.88,482.9,26257.0,479.2609,481.3097,478.2762,480.2853,26257.0
2024-11-01 09:35:00,483.59,484.75,483.59,483.88,4498.0,480.9715,482.1253,480.9715,481.26,4498.0
2024-11-01 09:40:00,483.61,483.86,482.74,483.86,1924.0,480.9914,481.2401,480.1261,481.2401,1924.0
2024-11-01 09:45:00,484.3,484.98,484.11,484.51,5313.0,481.6777,482.354,481.4887,481.8866,5313.0
2024-11-01 09:50:00,484.34,484.34,483.51,484.03,3922.0,481.7175,481.7175,480.892,481.4092,3922.0
2024-11-01 09:55:00,484.03,484.03,483.18,483.69,4118.0,481.4092,481.4092,480.5638,481.071,4118.0
2024-11-01 10:00:00,483.7,484.67,483.14,484.63,9604.0,481.0809,482.0457,480.524,482.0059,9604.0
2024-11-01 10:05:00,484.91,485.83,484.64,485.2,8411.0,482.2844,483.1994,482.0159,482.5728,8411.0
2024-11-01 10:10:00,485.25,486.14,484.79,485.53,5008.0,482.6226,483.5077,482.165,482.901,5008.0
2024-11-01 10:15:00,485.62,486.09,485.33,485.48,4250.0,482.9906,483.458,482.7021,482.8513,4250.0
2024-11-01 10:20:00,485.41,486.11,485.4,485.81,6239.0,482.7817,483.4779,482.7717,483.1795,6239.0
2024-11-01 10:25:00,485.5,486.22,485.49,486.01,4120.0,482.8712,483.5873,482.8613,483.3784,4120.0
2024-11-01 10:30:00,486.01,486.74,486.0,486.4,8430.0,483.3784,484.1045,483.3685,483.7663,8430.0
2024-11-01 10:35:00,486.74,487.0,486.21,487.0,4914.0,484.1045,484.3631,483.5774,484.3631,4914.0
2024-11-01 10:40:00,487.23,487.23,485.47,485.47,3182.0,484.5918,484.5918,482.8414,482.8414,3182.0
2024-11-01 10:45:00,485.54,486.41,485.54,486.41,1004.0,482.911,483.7763,482.911,483.7763,1004.0
2024-11-01 10:50:00,486.2,486.39,485.77,486.01,4173.0,483.5674,483.7564,483.1397,483.3784,4173.0
2024-11-01 10:55:00,486.0,486.83,486.0,486.71,3589.0,483.3685,484.194,483.3685,484.0746,3589.0
2024-11-01 11:00:00,486.71,487.08,485.92,486.09,3421.0,484.0746,484.4426,483.2889,483.458,3421.0
2024-11-01 11:05:00,485.85,486.08,485.7,485.81,3932.0,483.2193,483.4481,483.0701,483.1795,3932.0
2024-11-01 11:10:00,486.0,486.02,486.0,486.02,2727.0,483.3685,483.3884,483.3685,483.3884,2727.0
2024-11-01 11:15:00,486.28,486.28,485.75,485.78,3271.0,483.647,483.647,483.1198,483.1497,3271.0
2024-11-01 11:20:00,485.79,485.79,484.98,485.27,2678.0,483.1596,483.1596,482.354,482.6424,2678.0
2024-11-01 11:25:00,485.42,485.68,485.1,485.56,3470.0,482.7916,483.0502,482.4734,482.9309,3470.0
2024-11-01 11:30:00,485.7,485.7,484.6,484.83,3623.0,483.0701,483.0701,481.9761,482.2048,3623.0
2024-11-01 11:35:00,484.82,485.21,484.82,485.11,6748.0,482.1949,482.5828,482.1949,482.4833,6748.0
2024-11-01 11:40:00,485.02,486.42,485.02,486.25,37588.0,482.3938,483.7862,482.3938,483.6171,37588.0
2024-11-01 11:45:00,486.19,486.33,485.12,485.12,3649.0,483.5575,483.6967,482.4933,482.4933,3649.0
2024-11-01 11:50:00,485.16,485.16,484.5,485.14,4129.0,482.533,482.533,481.8766,482.5131,4129.0
2024-11-01 11:55:00,485.27,485.31,484.87,485.13,1500.0,482.6424,482.6822,482.2446,482.5032,1500.0
2024-11-01 12:00:00,485.14,485.14,484.25,484.46,4168.0,482.5131,482.5131,481.628,481.8368,4168.0
2024-11-01 12:05:00,484.47,484.74,484.19,484.47,5266.0,481.8468,482.1153,481.5683,481.8468,5266.0
2024-11-01 12:10:00,484.5,484.82,484.35,484.63,2620.0,481.8766,482.1949,481.7274,482.0059,2620.0
2024-11-01 12:15:00,484.46,484.7,484.45,484.6,1718.0,481.8368,482.0755,481.8269,481.9761,1718.0
2024-11-01 12:20:00,484.91,485.0,484.65,484.72,5172.0,482.2844,482.3739,482.0258,482.0954,5172.0
2024-11-01 12:25:00,484.7,484.7,484.27,484.28,2250.0,482.0755,482.0755,481.6479,481.6578,2250.0
2024-11-01 12:30:00,484.23,485.14,484.0,485.1,4391.0,481.6081,482.5131,481.3793,482.4734,4391.0
2024-11-01 12:35:00,485.16,485.5,485.0,485.12,4974.0,482.533,482.8712,482.3739,482.4933,4974.0
2024-11-01 12:40:00,485.12,485.12,483.98,484.26,2720.0,482.4933,482.4933,481.3594,481.6379,2720.0
2024-11-01 12:45:00,484.25,484.39,484.0,484.0,2839.0,481.628,481.7672,481.3793,481.3793,2839.0
2024-11-01 12:50:00,484.29,484.38,484.03,484.3,13531.0,481.6678,481.7573,481.4092,481.6777,13531.0
2024-11-01 12:55:00,484.26,484.37,483.96,484.36,1515.0,481.6379,481.7473,481.3395,481.7374,1515.0
2024-11-01 13:00:00,484.19,484.19,484.09,484.18,2652.0,481.5683,481.5683,481.4688,481.5583,2652.0
2024-11-01 13:05:00,484.37,484.37,484.25,484.25,803.0,481.7473,481.7473,481.628,481.628,803.0
2024-11-01 13:10:00,484.0,484.6,483.77,484.54,3507.0,481.3793,481.9761,481.1506,481.9164,3507.0
2024-11-01 13:15:00,484.56,484.91,484.5,484.79,2800.0,481.9363,482.2844,481.8766,482.165,2800.0
2024-11-01 13:20:00,484.83,485.12,484.62,485.12,409.0,482.2048,482.4933,481.996,482.4933,409.0
2024-11-01 13:25:00,485.12,485.3,484.88,485.3,2094.0,482.4933,482.6723,482.2546,482.6723,2094.0
2024-11-01 13:30:00,485.3,485.3,484.1,484.4,3681.0,482.6723,482.6723,481.4788,481.7772,3681.0
2024-11-01 13:35:00,484.04,484.5,483.78,484.04,3533.0,481.4191,481.8766,481.1605,481.4191,3533.0
2024-11-01 13:40:00,484.01,484.01,483.88,483.95,956.0,481.3893,481.3893,481.26,481.3296,956.0
2024-11-01 13:45:00,483.99,484.13,483.89,484.01,1833.0,481.3694,481.5086,481.2699,481.3893,1833.0
2024-11-01 13:50:00,484.0,484.19,483.98,484.0,3744.0,481.3793,481.5683,481.3594,481.3793,3744.0
2024-11-01 13:55:00,484.06,484.07,483.63,483.63,3627.0,481.439,481.4489,481.0113,481.0113,3627.0
2024-11-01 14:00:00,483.6,484.06,483.55,484.06,8782.0,480.9815,481.439,480.9318,481.439,8782.0
2024-11-01 14:05:00,484.05,484.05,483.78,483.78,1026.0,481.4291,481.4291,481.1605,481.1605,1026.0
2024-11-01 14:10:00,483.54,483.84,483.42,483.65,2175.0,480.9218,481.2202,480.8025,481.0312,2175.0
2024-11-01 14:15:00,484.02,484.12,483.89,483.89,1551.0,481.3992,481.4987,481.2699,481.2699,1551.0
2024-11-01 14:20:00,483.88,484.23,483.68,484.23,1830.0,481.26,481.6081,481.0611,481.6081,1830.0
2024-11-01 14:25:00,484.27,484.68,484.27,484.68,600.0,481.6479,482.0556,481.6479,482.0556,600.0
2024-11-01 14:30:00,484.48,484.71,484.23,484.71,2403.0,481.8567,482.0855,481.6081,482.0855,2403.0
2024-11-01 14:35:00,484.51,484.75,484.51,484.73,1513.0,481.8866,482.1253,481.8866,482.1054,1513.0
2024-11-01 14:40:00,484.73,484.76,484.52,484.73,2742.0,482.1054,482.1352,481.8965,482.1054,2742.0
2024-11-01 14:45:00,484.73,484.73,484.52,484.59,1559.0,482.1054,482.1054,481.8965,481.9661,1559.0
2024-11-01 14:50:00,484.71,484.72,484.58,484.59,4275.0,482.0855,482.0954,481.9562,481.9661,4275.0
2024-11-01 14:55:00,484.71,485.07,484.58,485.07,1583.0,482.0855,482.4435,481.9562,482.4435,1583.0
2024-11-01 15:00:00,484.92,484.92,484.62,484.78,1970.0,482.2943,482.2943,481.996,482.1551,1970.0
2024-11-01 15:05:00,484.68,485.07,484.54,484.83,4214.0,482.0556,482.4435,481.9164,482.2048,4214.0
2024-11-01 15:10:00,484.83,485.02,484.64,485.01,2502.0,482.2048,482.3938,482.0159,482.3839,2502.0
2024-11-01 15:15:00,484.99,485.34,484.98,485.12,5013.0,482.364,482.7121,482.354,482.4933,5013.0
2024-11-01 15:20:00,485.33,485.33,485.1,485.16,3197.0,482.7021,482.7021,482.4734,482.533,3197.0
2024-11-01 15:25:00,485.13,485.13,484.35,484.35,5174.0,482.5032,482.5032,481.7274,481.7274,5174.0
2024-11-01 15:30:00,484.16,484.63,484.16,484.63,3137.0,481.5385,482.0059,481.5385,482.0059,3137.0
2024-11-01 15:35:00,484.69,484.69,484.32,484.48,4928.0,482.0656,482.0656,481.6976,481.8567,4928.0
2024-11-01 15:40:00,484.48,484.88,484.33,484.33,6965.0,481.8567,482.2546,481.7075,481.7075,6965.0
2024-11-01 15:45:00,484.4,484.6,484.23,484.5,4552.0,481.7772,481.9761,481.6081,481.8766,4552.0
2024-11-01 15:50:00,484.24,484.39,483.13,483.66,7065.0,481.618,481.7672,480.514,481.0412,7065.0
2024-11-01 15:55:00,483.7,483.84,483.0,483.31,31072.0,481.0809,481.2202,480.3847,480.6931,31072.0
2024-11-04 09:30:00,483.93,484.73,483.21,484.73,28912.0,481.3097,482.1054,480.5936,482.1054,28912.0
2024-11-04 09:35:00,484.67,484.94,483.5,484.08,4690.0,482.0457,482.3142,480.882,481.4589,4690.0
2024-11-04 09:40:00,483.75,484.44,483.63,484.3,1800.0,481.1307,481.8169,481.0113,481.6777,1800.0
2024-11-04 09:45:00,484.68,485.09,484.19,484.59,2397.0,482.0556,482.4634,481.5683,481.9661,2397.0
2024-11-04 09:50:00,485.05,485.05,483.9,484.11,3987.0,482.4236,482.4236,481.2799,481.4887,3987.0
2024-11-04 09:55:00,484.62,485.02,484.26,484.59,4039.0,481.996,482.3938,481.6379,481.9661,4039.0
2024-11-04 10:00:00,485.14,486.2,485.01,485.52,2119.0,482.5131,483.5674,482.3839,482.8911,2119.0
2024-11-04 10:05:00,485.57,486.54,485.57,486.53,3533.0,482.9408,483.9056,482.9408,483.8956,3533.0
2024-11-04 10:10:00,486.36,486.63,485.54,485.79,6992.0,483.7265,483.9951,482.911,483.1596,6992.0
2024-11-04 10:15:00,485.79,485.79,484.89,485.0,1121.0,483.1596,483.1596,482.2645,482.3739,1121.0
2024-11-04 10:20:00,485.67,485.74,485.46,485.74,364.0,483.0403,483.1099,482.8314,483.1099,364.0
2024-11-04 10:25:00,485.82,486.22,485.82,486.0,8297.0,483.1895,483.5873,483.1895,483.3685,8297.0
2024-11-04 10:30:00,486.16,486.39,485.09,485.15,5202.0,483.5276,483.7564,482.4634,482.5231,5202.0
2024-11-04 10:35:00,485.22,485.25,485.11,485.14,750.0,482.5927,482.6226,482.4833,482.5131,750.0
2024-11-04 10:40:00,485.21,485.41,485.21,485.36,941.0,482.5828,482.7817,482.5828,482.732,941.0
2024-11-04 10:45:00,485.47,485.54,484.48,484.59,3196.0,482.8414,482.911,481.8567,481.9661,3196.0
2024-11-04 10:50:00,484.63,484.74,484.27,484.62,1190.0,482.0059,482.1153,481.6479,481.996,1190.0
2024-11-04 10:55:00,484.62,484.77,483.95,484.36,7310.0,481.996,482.1452,481.3296,481.7374,7310.0
2024-11-04 11:00:00,484.36,484.54,484.0,484.54,1623.0,481.7374,481.9164,481.3793,481.9164,1623.0
2024-11-04 11:05:00,484.88,484.89,484.85,484.85,498.0,482.2546,482.2645,482.2247,482.2247,498.0
2024-11-04 11:10:00,485.18,485.82,485.18,485.71,1812.0,482.5529,483.1895,482.5529,483.0801,1812.0
2024-11-04 11:15:00,485.71,485.96,485.34,485.76,2449.0,483.0801,483.3287,482.7121,483.1298,2449.0
2024-11-04 11:20:00,485.96,486.02,484.9,485.05,8090.0,483.3287,483.3884,482.2744,482.4236,8090.0
2024-11-04 11:25:00,485.04,485.29,484.93,485.13,1488.0,482.4137,482.6623,482.3043,482.5032,1488.0
2024-11-04 11:30:00,485.36,485.36,484.3,484.39,5324.0,482.732,482.732,481.6777,481.7672,5324.0
2024-11-04 11:35:00,484.49,484.49,483.85,483.86,2582.0,481.8667,481.8667,481.2301,481.2401,2582.0
2024-11-04 11:40:00,483.62,484.56,483.62,483.96,3307.0,481.0014,481.9363,481.0014,481.3395,3307.0
2024-11-04 11:45:00,483.87,483.94,483.2,483.57,2100.0,481.25,481.3196,480.5837,480.9517,2100.0
2024-11-04 11:50:00,483.9,484.12,483.26,483.55,5306.0,481.2799,481.4987,480.6433,480.9318,5306.0
2024-11-04 11:55:00,483.48,483.52,482.92,483.19,1620.0,480.8621,480.9019,480.3052,480.5737,1620.0
2024-11-04 12:00:00,483.28,483.63,483.27,483.61,904.0,480.6632,481.0113,480.6533,480.9914,904.0
2024-11-04 12:05:00,483.56,483.84,483.18,483.18,2728.0,480.9417,481.2202,480.5638,480.5638,2728.0
2024-11-04 12:10:00,483.31,483.76,483.31,483.72,4451.0,480.6931,481.1406,480.6931,481.1008,4451.0
2024-11-04 12:15:00,483.88,484.41,483.88,484.23,3042.0,481.26,481.7871,481.26,481.6081,3042.0
2024-11-04 12:20:00,484.58,485.04,484.31,485.04,2492.0,481.9562,482.4137,481.6876,482.4137,2492.0
2024-11-04 12:25:00,485.08,485.25,484.88,485.25,1819.0,482.4535,482.6226,482.2546,482.6226,1819.0
2024-11-04 12:30:00,485.56,485.59,485.39,485.39,1294.0,482.9309,482.9607,482.7618,482.7618,1294.0
2024-11-04 12:35:00,485.65,485.84,485.3,485.42,1754.0,483.0204,483.2094,482.6723,482.7916,1754.0
2024-11-04 12:40:00,485.54,485.55,485.23,485.47,2736.0,482.911,482.9209,482.6027,482.8414,2736.0
2024-11-04 12:45:00,485.73,485.9,485.64,485.76,2126.0,483.1,483.269,483.0104,483.1298,2126.0
2024-11-04 12:50:00,485.5,485.98,485.5,485.98,348.0,482.8712,483.3486,482.8712,483.3486,348.0
2024-11-04 12:55:00,486.02,486.02,485.9,485.99,1831.0,483.3884,483.3884,483.269,483.3585,1831.0
2024-11-04 13:00:00,486.0,486.0,485.31,485.31,5485.0,483.3685,483.3685,482.6822,482.6822,5485.0
2024-11-04 13:05:00,485.31,485.32,484.67,484.67,7106.0,482.6822,482.6922,482.0457,482.0457,7106.0
2024-11-04 13:10:00,484.49,485.6,484.46,485.54,1981.0,481.8667,482.9707,481.8368,482.911,1981.0
2024-11-04 13:15:00,485.61,486.0,485.61,485.92,1136.0,482.9806,483.3685,482.9806,483.2889,1136.0
2024-11-04 13:20:00,485.8,486.05,485.64,485.84,1204.0,483.1696,483.4182,483.0104,483.2094,1204.0
2024-11-04 13:25:00,485.93,485.93,485.66,485.85,1246.0,483.2989,483.2989,483.0303,483.2193,1246.0
2024-11-04 13:30:00,485.86,485.86,485.85,485.86,100.0,483.2293,483.2293,483.2193,483.2293,100.0
2024-11-04 13:35:00,485.98,486.34,485.98,486.13,850.0,483.3486,483.7067,483.3486,483.4978,850.0
2024-11-04 13:40:00,486.22,486.37,485.99,485.99,1279.0,483.5873,483.7365,483.3585,483.3585,1279.0
2024-11-04 13:45:00,486.09,486.09,485.45,485.8,4220.0,483.458,483.458,482.8215,483.1696,4220.0
2024-11-04 13:50:00,485.8,485.8,485.45,485.64,400.0,483.1696,483.1696,482.8215,483.0104,400.0
2024-11-04 13:55:00,485.75,485.8,485.52,485.63,2315.0,483.1198,483.1696,482.8911,483.0005,2315.0
2024-11-04 14:00:00,485.63,485.79,485.62,485.68,1030.0,483.0005,483.1596,482.9906,483.0502,1030.0
2024-11-04 14:05:00,485.79,485.97,485.45,485.91,3120.0,483.1596,483.3387,482.8215,483.279,3120.0
2024-11-04 14:10:00,485.91,486.2,485.52,486.2,1051.0,483.279,483.5674,482.8911,483.5674,1051.0
2024-11-04 14:15:00,486.48,486.75,486.24,486.56,2117.0,483.8459,484.1144,483.6072,483.9255,2117.0
2024-11-04 14:20:00,486.5,486.5,486.12,486.12,3849.0,483.8658,483.8658,483.4878,483.4878,3849.0
2024-11-04 14:25:00,486.21,486.21,485.92,485.92,1221.0,483.5774,483.5774,483.2889,483.2889,1221.0
2024-11-04 14:30:00,485.91,486.02,485.61,486.02,1834.0,483.279,483.3884,482.9806,483.3884,1834.0
2024-11-04 14:35:00,485.91,486.32,485.9,486.32,1190.0,483.279,483.6868,483.269,483.6868,1190.0
2024-11-04 14:40:00,486.61,486.64,486.36,486.61,606.0,483.9752,484.005,483.7265,483.9752,606.0
2024-11-04 14:45:00,486.18,486.36,485.35,485.48,7914.0,483.5475,483.7265,482.722,482.8513,7914.0
2024-11-04 14:50:00,485.42,485.77,485.42,485.77,300.0,482.7916,483.1397,482.7916,483.1397,300.0
2024-11-04 14:55:00,485.69,485.69,485.36,485.37,1858.0,483.0602,483.0602,482.732,482.7419,1858.0
2024-11-04 15:00:00,485.43,485.63,485.43,485.63,1002.0,482.8016,483.0005,482.8016,483.0005,1002.0
2024-11-04 15:05:00,485.3,485.72,485.3,485.67,560.0,482.6723,483.09,482.6723,483.0403,560.0
2024-11-04 15:10:00,485.73,485.99,485.53,485.53,3667.0,483.1,483.3585,482.901,482.901,3667.0
2024-11-04 15:15:00,485.7,485.79,485.69,485.69,525.0,483.0701,483.1596,483.0602,483.0602,525.0
2024-11-04 15:20:00,485.72,485.8,485.45,485.8,3440.0,483.09,483.1696,482.8215,483.1696,3440.0
2024-11-04 15:25:00,486.0,486.03,485.68,485.75,3197.0,483.3685,483.3983,483.0502,483.1198,3197.0
2024-11-04 15:30:00,485.53,485.62,485.11,485.22,17370.0,482.901,482.9906,482.4833,482.5927,17370.0
2024-11-04 15:35:00,485.14,485.14,484.68,484.85,3018.0,482.5131,482.5131,482.0556,482.2247,3018.0
2024-11-04 15:40:00,484.81,485.46,484.79,485.12,6274.0,482.1849,482.8314,482.165,482.4933,6274.0
2024-11-04 15:45:00,485.15,485.39,484.67,484.68,6497.0,482.5231,482.7618,482.0457,482.0556,6497.0
2024-11-04 15:50:00,484.74,485.64,484.74,485.24,8799.0,482.1153,483.0104,482.1153,482.6126,8799.0
2024-11-04 15:55:00,485.25,485.84,484.9,485.76,64062.0,482.6226,483.2094,482.2744,483.1298,64062.0
2024-11-05 09:30:00,485.97,487.33,484.84,486.09,14690.0,483.3387,484.6913,482.2148,483.458,14690.0
2024-11-05 09:35:00,486.09,486.96,486.08,486.74,3612.0,483.458,484.3233,483.4481,484.1045,3612.0
2024-11-05 09:40:00,487.38,487.43,486.57,487.28,2730.0,484.741,484.7907,483.9354,484.6416,2730.0
2024-11-05 09:45:00,487.32,487.33,486.69,487.33,1533.0,484.6813,484.6913,484.0548,484.6913,1533.0
2024-11-05 09:50:00,487.06,487.11,486.75,486.94,2255.0,484.4228,484.4725,484.1144,484.3034,2255.0
2024-11-05 09:55:00,487.25,487.31,487.19,487.19,1520.0,484.6117,484.6714,484.552,484.552,1520.0
2024-11-05 10:00:00,487.51,487.51,486.81,486.89,4867.0,484.8703,484.8703,484.1741,484.2537,4867.0
2024-11-05 10:05:00,486.88,486.9,486.32,486.66,7823.0,484.2437,484.2636,483.6868,484.0249,7823.0
2024-11-05 10:10:00,486.7,487.35,486.7,487.28,4515.0,484.0647,484.7112,484.0647,484.6416,4515.0
2024-11-05 10:15:00,487.28,487.28,486.65,487.21,3275.0,484.6416,484.6416,484.015,484.5719,3275.0
2024-11-05 10:20:00,487.2,488.21,487.09,488.21,2466.0,484.562,485.5665,484.4526,485.5665,2466.0
2024-11-05 10:25:00,488.08,488.08,487.44,487.5,2659.0,485.4372,485.4372,484.8007,484.8604,2659.0
2024-11-05 10:30:00,487.71,487.73,487.49,487.73,1247.0,485.0692,485.0891,484.8504,485.0891,1247.0
2024-11-05 10:35:00,487.89,488.0,487.58,487.72,1532.0,485.2483,485.3577,484.9399,485.0792,1532.0
2024-11-05 10:40:00,487.69,487.76,487.15,487.28,10924.0,485.0493,485.119,484.5123,484.6416,10924.0
2024-11-05 10:45:00,487.47,488.06,487.37,487.78,4213.0,484.8305,485.4173,484.7311,485.1389,4213.0
2024-11-05 10:50:00,487.78,488.06,487.09,487.09,5647.0,485.1389,485.4173,484.4526,484.4526,5647.0
2024-11-05 10:55:00,487.0,487.47,486.23,487.01,5543.0,484.3631,484.8305,483.5972,484.373,5543.0
2024-11-05 11:00:00,486.89,487.1,486.5,486.79,6450.0,484.2537,484.4625,483.8658,484.1542,6450.0
2024-11-05 11:05:00,486.95,487.2,486.95,487.06,1076.0,484.3133,484.562,484.3133,484.4228,1076.0
2024-11-05 11:10:00,487.37,487.42,486.87,486.97,2461.0,484.7311,484.7808,484.2338,484.3332,2461.0
2024-11-05 11:15:00,486.93,487.13,486.93,487.02,947.0,484.2935,484.4924,484.2935,484.383,947.0
2024-11-05 11:20:00,486.97,487.2,486.85,487.15,4406.0,484.3332,484.562,484.2139,484.5123,4406.0
2024-11-05 11:25:00,487.18,487.27,486.98,487.09,3399.0,484.5421,484.6316,484.3432,484.4526,3399.0
2024-11-05 11:30:00,487.24,487.49,487.07,487.49,2513.0,484.6018,484.8504,484.4327,484.8504,2513.0
2024-11-05 11:35:00,487.27,487.56,487.14,487.56,2860.0,484.6316,484.92,484.5023,484.92,2860.0
2024-11-05 11:40:00,487.81,487.83,487.6,487.78,3800.0,485.1687,485.1886,484.9598,485.1389,3800.0
2024-11-05 11:45:00,487.77,487.98,487.71,487.83,2976.0,485.1289,485.3378,485.0692,485.1886,2976.0
2024-11-05 11:50:00,487.73,487.77,487.41,487.42,1621.0,485.0891,485.1289,484.7709,484.7808,1621.0
2024-11-05 11:55:00,487.41,487.73,487.41,487.5,1687.0,484.7709,485.0891,484.7709,484.8604,1687.0
2024-11-05 12:00:00,487.38,487.38,487.2,487.2,1002.0,484.741,484.741,484.562,484.562,1002.0
2024-11-05 12:05:00,487.43,487.46,487.29,487.3,501.0,484.7907,484.8206,484.6515,484.6615,501.0
2024-11-05 12:10:00,487.29,487.57,487.09,487.46,2443.0,484.6515,484.93,484.4526,484.8206,2443.0
2024-11-05 12:15:00,487.53,487.9,487.49,487.9,2136.0,484.8902,485.2582,484.8504,485.2582,2136.0
2024-11-05 12:20:00,487.77,488.03,487.57,488.03,1833.0,485.1289,485.3875,484.93,485.3875,1833.0
2024-11-05 12:25:00,487.87,488.2,487.87,487.97,403.0,485.2284,485.5566,485.2284,485.3278,403.0
2024-11-05 12:30:00,488.2,488.48,488.2,488.4,1871.0,485.5566,485.8351,485.5566,485.7555,1871.0
2024-11-05 12:35:00,488.4,488.55,488.4,488.4,1000.0,485.7555,485.9047,485.7555,485.7555,1000.0
2024-11-05 12:40:00,488.4,488.43,488.39,488.42,323.0,485.7555,485.7853,485.7456,485.7754,323.0
2024-11-05 12:45:00,488.35,488.56,488.35,488.56,1623.0,485.7058,485.9146,485.7058,485.9146,1623.0
2024-11-05 12:50:00,488.42,488.75,488.29,488.48,1958.0,485.7754,486.1036,485.6461,485.8351,1958.0
2024-11-05 12:55:00,488.54,488.54,488.28,488.43,1553.0,485.8947,485.8947,485.6361,485.7853,1553.0
2024-11-05 13:00:00,488.26,488.77,488.22,488.73,3909.0,485.6163,486.1235,485.5765,486.0837,3909.0
2024-11-05 13:05:00,488.7,488.7,488.7,488.7,100.0,486.0539,486.0539,486.0539,486.0539,100.0
2024-11-05 13:10:00,488.39,488.39,488.18,488.22,633.0,485.7456,485.7456,485.5367,485.5765,633.0
2024-11-05 13:15:00,488.31,488.58,488.2,488.41,1469.0,485.666,485.9345,485.5566,485.7654,1469.0
2024-11-05 13:20:00,488.5,488.5,488.42,488.42,665.0,485.855,485.855,485.7754,485.7754,665.0
2024-11-05 13:25:00,488.59,488.59,488.53,488.53,300.0,485.9445,485.9445,485.8848,485.8848,300.0
2024-11-05 13:30:00,488.26,488.49,488.16,488.16,4057.0,485.6163,485.845,485.5168,485.5168,4057.0
2024-11-05 13:35:00,488.05,488.05,487.76,487.76,1237.0,485.4074,485.4074,485.119,485.119,1237.0
2024-11-05 13:40:00,488.0,488.34,487.64,488.34,1227.0,485.3577,485.6958,484.9996,485.6958,1227.0
2024-11-05 13:45:00,488.12,488.3,487.54,487.82,2674.0,485.477,485.656,484.9002,485.1786,2674.0
2024-11-05 13:50:00,487.7,488.02,487.61,487.91,1189.0,485.0593,485.3776,484.9698,485.2682,1189.0
2024-11-05 13:55:00,488.01,488.01,487.93,487.97,509.0,485.3676,485.3676,485.288,485.3278,509.0
2024-11-05 14:00:00,487.96,487.96,487.96,487.96,473.0,485.3179,485.3179,485.3179,485.3179,473.0
2024-11-05 14:05:00,487.8,488.16,487.79,488.16,798.0,485.1587,485.5168,485.1488,485.5168,798.0
2024-11-05 14:10:00,487.99,488.03,487.84,487.91,1000.0,485.3477,485.3875,485.1985,485.2682,1000.0
2024-11-05 14:15:00,487.78,487.78,487.46,487.63,2788.0,485.1389,485.1389,484.8206,484.9897,2788.0
2024-11-05 14:20:00,487.68,488.0,487.6,487.99,2010.0,485.0394,485.3577,484.9598,485.3477,2010.0
2024-11-05 14:25:00,487.94,488.01,487.8,487.85,1347.0,485.298,485.3676,485.1587,485.2085,1347.0
2024-11-05 14:30:00,487.72,487.98,487.54,487.54,1590.0,485.0792,485.3378,484.9002,484.9002,1590.0
2024-11-05 14:35:00,487.61,487.61,487.39,487.49,584.0,484.9698,484.9698,484.751,484.8504,584.0
2024-11-05 14:40:00,487.42,487.58,487.42,487.48,1199.0,484.7808,484.9399,484.7808,484.8405,1199.0
2024-11-05 14:45:00,487.57,487.59,487.47,487.52,900.0,484.93,484.9499,484.8305,484.8803,900.0
2024-11-05 14:50:00,487.4,487.57,487.33,487.35,2385.0,484.7609,484.93,484.6913,484.7112,2385.0
2024-11-05 14:55:00,487.38,487.39,487.21,487.36,2634.0,484.741,484.751,484.5719,484.7211,2634.0
2024-11-05 15:00:00,487.3,487.5,487.24,487.3,2018.0,484.6615,484.8604,484.6018,484.6615,2018.0
2024-11-05 15:05:00,487.25,487.48,487.25,487.48,538.0,484.6117,484.8405,484.6117,484.8405,538.0
2024-11-05 15:10:00,487.54,487.65,487.38,487.39,2142.0,484.9002,485.0096,484.741,484.751,2142.0
2024-11-05 15:15:00,487.42,487.58,487.36,487.36,972.0,484.7808,484.9399,484.7211,484.7211,972.0
2024-11-05 15:20:00,487.39,487.4,487.27,487.27,747.0,484.751,484.7609,484.6316,484.6316,747.0
2024-11-05 15:25:00,487.23,487.91,487.19,487.91,2582.0,484.5918,485.2682,484.552,485.2682,2582.0
2024-11-05 15:30:00,487.61,488.0,487.61,487.98,3510.0,484.9698,485.3577,484.9698,485.3378,3510.0
2024-11-05 15:35:00,487.98,488.28,487.98,488.21,414.0,485.3378,485.6361,485.3378,485.5665,414.0
2024-11-05 15:40:00,488.2,488.33,488.07,488.08,2995.0,485.5566,485.6859,485.4273,485.4372,2995.0
2024-11-05 15:45:00,488.1,488.62,488.0,488.37,5071.0,485.4571,485.9743,485.3577,485.7257,5071.0
2024-11-05 15:50:00,488.34,489.11,488.34,489.04,5364.0,485.6958,486.4617,485.6958,486.392,5364.0
2024-11-05 15:55:00,488.9,489.82,488.84,489.57,26920.0,486.2528,487.1678,486.1931,486.9192,26920.0
2024-11-06 09:30:00,503.62,503.62,494.18,494.92,99036.0,500.8931,500.8931,491.5042,492.2402,99036.0
2024-11-06 09:35:00,495.01,495.47,488.65,488.66,31427.0,492.3297,492.7872,486.0041,486.0141,31427.0
2024-11-06 09:40:00,489.28,489.74,487.23,489.62,16094.0,486.6307,487.0882,484.5918,486.9689,16094.0
2024-11-06 09:45:00,489.13,491.12,484.76,486.53,17732.0,486.4815,488.4608,482.1352,483.8956,17732.0
2024-11-06 09:50:00,486.29,488.62,485.59,487.37,7505.0,483.6569,485.9743,482.9607,484.7311,7505.0
2024-11-06 09:55:00,486.88,486.97,481.4,482.18,23601.0,484.2437,484.3332,478.7934,479.5692,23601.0
2024-11-06 10:00:00,482.42,483.19,478.48,478.7,28907.0,479.8079,480.5737,475.8892,476.108,28907.0
2024-11-06 10:05:00,478.44,479.92,477.29,479.8,25099.0,475.8494,477.3214,474.7057,477.2021,25099.0
2024-11-06 10:10:00,479.93,483.54,479.52,482.04,9988.0,477.3314,480.9218,476.9236,479.4299,9988.0
2024-11-06 10:15:00,481.4,483.35,480.83,482.11,12127.0,478.7934,480.7328,478.2265,479.4996,12127.0
2024-11-06 10:20:00,482.73,482.73,481.0,482.53,13312.0,480.1162,480.1162,478.3956,479.9173,13312.0
2024-11-06 10:25:00,481.86,482.54,481.39,481.59,11738.0,479.2509,479.9272,478.7835,478.9824,11738.0
2024-11-06 10:30:00,481.91,482.48,478.38,478.38,21535.0,479.3006,479.8676,475.7898,475.7898,21535.0
2024-11-06 10:35:00,478.78,480.27,478.54,480.11,8416.0,476.1876,477.6695,475.9489,477.5104,8416.0
2024-11-06 10:40:00,479.46,480.48,479.46,479.9,9052.0,476.8639,477.8784,476.8639,477.3015,9052.0
2024-11-06 10:45:00,479.95,480.93,478.12,480.93,7288.0,477.3513,478.3259,475.5312,478.3259,7288.0
2024-11-06 10:50:00,480.93,480.94,478.9,479.33,4752.0,478.3259,478.3359,476.3069,476.7346,4752.0
2024-11-06 10:55:00,479.72,481.11,479.72,480.82,11967.0,477.1225,478.505,477.1225,478.2165,11967.0
2024-11-06 11:00:00,481.08,481.69,480.36,480.83,9749.0,478.4751,479.0818,477.759,478.2265,9749.0
2024-11-06 11:05:00,481.25,482.0,480.78,481.83,13199.0,478.6442,479.3902,478.1768,479.2211,13199.0
2024-11-06 11:10:00,482.21,482.35,481.58,481.96,23304.0,479.599,479.7383,478.9724,479.3504,23304.0
2024-11-06 11:15:00,481.91,482.34,481.71,482.1,17382.0,479.3006,479.7283,479.1017,479.4896,17382.0
2024-11-06 11:20:00,482.53,483.04,482.13,482.75,8487.0,479.9173,480.4245,479.5194,480.1361,8487.0
2024-11-06 11:25:00,482.77,483.92,482.77,483.86,10452.0,480.156,481.2998,480.156,481.2401,10452.0
2024-11-06 11:30:00,484.28,485.72,484.03,485.72,7884.0,481.6578,483.09,481.4092,483.09,7884.0
2024-11-06 11:35:00,485.53,487.04,485.28,487.02,12034.0,482.901,484.4029,482.6524,484.383,12034.0
2024-11-06 11:40:00,487.02,487.57,486.43,487.23,17259.0,484.383,484.93,483.7962,484.5918,17259.0
2024-11-06 11:45:00,487.23,487.23,484.45,485.51,27726.0,484.5918,484.5918,481.8269,482.8811,27726.0
2024-11-06 11:50:00,485.9,486.19,485.02,485.31,4949.0,483.269,483.5575,482.3938,482.6822,4949.0
2024-11-06 11:55:00,485.21,485.35,484.67,484.79,15745.0,482.5828,482.722,482.0457,482.165,15745.0
2024-11-06 12:00:00,484.96,485.23,484.11,484.64,8263.0,482.3341,482.6027,481.4887,482.0159,8263.0
2024-11-06 12:05:00,484.48,485.05,484.03,485.0,3461.0,481.8567,482.4236,481.4092,482.3739,3461.0
2024-11-06 12:10:00,485.0,485.25,483.76,484.63,10818.0,482.3739,482.6226,481.1406,482.0059,10818.0
2024-11-06 12:15:00,484.77,484.82,484.14,484.2,2305.0,482.1452,482.1949,481.5186,481.5782,2305.0
2024-11-06 12:20:00,484.27,485.22,484.27,484.92,10021.0,481.6479,482.5927,481.6479,482.2943,10021.0
2024-11-06 12:25:00,484.96,485.1,484.69,484.69,7748.0,482.3341,482.4734,482.0656,482.0656,7748.0
2024-11-06 12:30:00,484.7,484.9,484.13,484.8,8383.0,482.0755,482.2744,481.5086,482.175,8383.0
2024-11-06 12:35:00,485.09,485.69,484.79,485.31,19186.0,482.4634,483.0602,482.165,482.6822,19186.0
2024-11-06 12:40:00,485.36,485.88,485.36,485.78,5549.0,482.732,483.2491,482.732,483.1497,5549.0
2024-11-06 12:45:00,485.9,485.92,485.03,485.69,8398.0,483.269,483.2889,482.4037,483.0602,8398.0
2024-11-06 12:50:00,485.74,485.74,484.77,484.86,5604.0,483.1099,483.1099,482.1452,482.2347,5604.0
2024-11-06 12:55:00,484.91,485.43,484.83,484.88,6795.0,482.2844,482.8016,482.2048,482.2546,6795.0
2024-11-06 13:00:00,484.99,485.14,484.64,484.7,4444.0,482.364,482.5131,482.0159,482.0755,4444.0
2024-11-06 13:05:00,484.87,485.95,484.47,485.64,5381.0,482.2446,483.3188,481.8468,483.0104,5381.0
2024-11-06 13:10:00,486.0,488.1,486.0,488.05,3258.0,483.3685,485.4571,483.3685,485.4074,3258.0
2024-11-06 13:15:00,488.68,489.02,488.19,488.56,3705.0,486.034,486.3721,485.5466,485.9146,3705.0
2024-11-06 13:20:00,488.75,490.59,488.69,490.18,5682.0,486.1036,487.9336,486.0439,487.5259,5682.0
2024-11-06 13:25:00,489.73,490.09,489.18,489.76,5436.0,487.0783,487.4363,486.5313,487.1081,5436.0
2024-11-06 13:30:00,490.0,490.0,489.5,489.93,3468.0,487.3468,487.3468,486.8495,487.2772,3468.0
2024-11-06 13:35:00,489.76,490.12,489.25,489.25,9162.0,487.1081,487.4662,486.6009,486.6009,9162.0
2024-11-06 13:40:00,489.54,490.05,489.32,489.92,2583.0,486.8893,487.3966,486.6705,487.2673,2583.0
2024-11-06 13:45:00,489.7,490.91,489.7,490.91,18785.0,487.0485,488.2519,487.0485,488.2519,18785.0
2024-11-06 13:50:00,490.56,490.57,489.49,489.53,6453.0,487.9038,487.9137,486.8396,486.8794,6453.0
2024-11-06 13:55:00,489.36,489.36,488.91,489.0,5846.0,486.7103,486.7103,486.2627,486.3522,5846.0
2024-11-06 14:00:00,489.12,489.27,488.92,489.01,9119.0,486.4716,486.6208,486.2727,486.3622,9119.0
2024-11-06 14:05:00,489.0,489.74,488.71,489.52,12602.0,486.3522,487.0882,486.0638,486.8694,12602.0
2024-11-06 14:10:00,489.36,491.26,489.36,491.19,2350.0,486.7103,488.6,486.7103,488.5304,2350.0
2024-11-06 14:15:00,491.02,491.5,490.58,490.85,5920.0,488.3613,488.8387,487.9237,488.1922,5920.0
2024-11-06 14:20:00,490.69,491.08,490.42,490.5,12861.0,488.0331,488.421,487.7646,487.8441,12861.0
2024-11-06 14:25:00,490.5,490.59,490.11,490.55,8919.0,487.8441,487.9336,487.4562,487.8939,8919.0
2024-11-06 14:30:00,490.5,490.66,490.04,490.13,3606.0,487.8441,488.0033,487.3866,487.4761,3606.0
2024-11-06 14:35:00,490.15,490.74,490.01,490.74,3924.0,487.496,488.0828,487.3568,488.0828,3924.0
2024-11-06 14:40:00,490.53,490.61,489.28,489.28,8659.0,487.874,487.9535,486.6307,486.6307,8659.0
2024-11-06 14:45:00,489.13,489.24,488.66,488.67,5006.0,486.4815,486.5909,486.0141,486.024,5006.0
2024-11-06 14:50:00,488.6,488.68,487.63,487.63,10657.0,485.9544,486.034,484.9897,484.9897,10657.0
2024-11-06 14:55:00,487.78,489.27,487.78,489.27,3375.0,485.1389,486.6208,485.1389,486.6208,3375.0
2024-11-06 15:00:00,489.01,489.01,488.23,488.75,4993.0,486.3622,486.3622,485.5864,486.1036,4993.0
2024-11-06 15:05:00,489.1,490.02,489.07,490.02,1293.0,486.4517,487.3667,486.4219,487.3667,1293.0
2024-11-06 15:10:00,489.8,490.3,489.56,490.07,11715.0,487.1479,487.6452,486.9092,487.4165,11715.0
2024-11-06 15:15:00,490.15,490.75,489.94,490.75,27286.0,487.496,488.0928,487.2872,488.0928,27286.0
2024-11-06 15:20:00,490.75,491.43,490.75,491.43,8979.0,488.0928,488.7691,488.0928,488.7691,8979.0
2024-11-06 15:25:00,491.59,491.73,490.76,490.9,5680.0,488.9282,489.0675,488.1027,488.242,5680.0
2024-11-06 15:30:00,490.9,491.91,490.9,491.39,2918.0,488.242,489.2465,488.242,488.7293,2918.0
2024-11-06 15:35:00,491.58,491.83,490.95,490.95,7181.0,488.9183,489.1669,488.2917,488.2917,7181.0
2024-11-06 15:40:00,490.88,490.88,490.24,490.48,25889.0,488.2221,488.2221,487.5855,487.8242,25889.0
2024-11-06 15:45:00,490.49,491.05,490.39,490.84,42802.0,487.8342,488.3911,487.7347,488.1823,42802.0
2024-11-06 15:50:00,490.84,490.99,489.78,490.93,35040.0,488.1823,488.3315,487.128,488.2718,35040.0
2024-11-06 15:55:00,490.95,490.95,489.06,489.85,83442.0,488.2917,488.2917,486.4119,487.1976,83442.0
2024-11-07 09:30:00,494.72,494.99,492.95,494.07,32833.0,492.0413,492.3098,490.2809,491.3948,32833.0
2024-11-07 09:35:00,494.72,496.45,494.46,494.99,6533.0,492.0413,493.7619,491.7827,492.3098,6533.0
2024-11-07 09:40:00,495.19,497.08,495.19,496.71,5750.0,492.5087,494.3885,492.5087,494.0205,5750.0
2024-11-07 09:45:00,497.15,497.63,496.26,496.69,5812.0,494.4581,494.9355,493.5729,494.0006,5812.0
2024-11-07 09:50:00,497.1,497.12,494.82,495.18,4381.0,494.4084,494.4283,492.1407,492.4988,4381.0
2024-11-07 09:55:00,495.17,495.5,493.99,494.06,8104.0,492.4888,492.8171,491.3152,491.3849,8104.0
2024-11-07 10:00:00,494.06,494.63,493.94,493.95,4563.0,491.3849,491.9518,491.2655,491.2754,4563.0
2024-11-07 10:05:00,493.77,493.77,492.31,493.29,3893.0,491.0964,491.0964,489.6443,490.619,3893.0
2024-11-07 10:10:00,493.01,493.86,493.01,493.41,2753.0,490.3405,491.1859,490.3405,490.7384,2753.0
2024-11-07 10:15:00,493.51,494.29,493.19,494.04,5739.0,490.8378,491.6136,490.5196,491.365,5739.0
2024-11-07 10:20:00,494.13,494.95,494.02,494.95,2904.0,491.4545,492.27,491.3451,492.27,2904.0
2024-11-07 10:25:00,495.03,495.18,494.9,494.93,2514.0,492.3496,492.4988,492.2203,492.2501,2514.0
2024-11-07 10:30:00,495.03,495.67,495.03,495.28,9472.0,492.3496,492.9861,492.3496,492.5982,9472.0
2024-11-07 10:35:00,495.7,496.28,495.27,496.28,5247.0,493.016,493.5928,492.5883,493.5928,5247.0
2024-11-07 10:40:00,496.24,496.34,495.87,495.96,4290.0,493.553,493.6525,493.1851,493.2746,4290.0
2024-11-07 10:45:00,496.0,496.26,495.86,496.14,3066.0,493.3143,493.5729,493.1751,493.4536,3066.0
2024-11-07 10:50:00,495.93,497.49,495.85,497.13,6454.0,493.2447,494.7963,493.1652,494.4382,6454.0
2024-11-07 10:55:00,497.48,498.13,497.13,497.68,4107.0,494.7863,495.4328,494.4382,494.9852,4107.0
2024-11-07 11:00:00,497.68,497.68,496.42,496.8,5829.0,494.9852,494.9852,493.7321,494.11,5829.0
2024-11-07 11:05:00,496.45,496.45,495.93,496.0,3589.0,493.7619,493.7619,493.2447,493.3143,3589.0
2024-11-07 11:10:00,496.0,496.15,495.6,495.82,5523.0,493.3143,493.4635,492.9165,493.1353,5523.0
2024-11-07 11:15:00,495.75,496.51,495.59,496.44,5952.0,493.0657,493.8216,492.9066,493.752,5952.0
2024-11-07 11:20:00,496.21,496.59,495.68,495.68,5262.0,493.5232,493.9012,492.9961,492.9961,5262.0
2024-11-07 11:25:00,495.79,495.79,493.72,494.0,4266.0,493.1055,493.1055,491.0467,491.3252,4266.0
2024-11-07 11:30:00,493.97,494.5,493.97,494.45,2076.0,491.2953,491.8225,491.2953,491.7727,2076.0
2024-11-07 11:35:00,494.88,495.0,494.44,494.97,2478.0,492.2004,492.3198,491.7628,492.2899,2478.0
2024-11-07 11:40:00,494.93,494.93,494.37,494.66,2668.0,492.2501,492.2501,491.6932,491.9816,2668.0
2024-11-07 11:45:00,494.76,494.76,494.31,494.56,1219.0,492.0811,492.0811,491.6335,491.8821,1219.0
2024-11-07 11:50:00,494.38,494.87,494.3,494.78,3834.0,491.7031,492.1905,491.6236,492.101,3834.0
2024-11-07 11:55:00,494.8,495.7,494.8,495.24,3306.0,492.1208,493.016,492.1208,492.5585,3306.0
2024-11-07 12:00:00,495.22,495.62,495.22,495.33,4595.0,492.5386,492.9364,492.5386,492.648,4595.0
2024-11-07 12:05:00,495.24,495.25,495.05,495.05,1575.0,492.5585,492.5684,492.3695,492.3695,1575.0
2024-11-07 12:10:00,495.02,495.99,495.01,495.99,3053.0,492.3397,493.3044,492.3297,493.3044,3053.0
2024-11-07 12:15:00,495.81,496.05,495.38,495.38,2465.0,493.1254,493.3641,492.6977,492.6977,2465.0
2024-11-07 12:20:00,495.0,495.28,494.76,495.06,3124.0,492.3198,492.5982,492.0811,492.3794,3124.0
2024-11-07 12:25:00,495.46,495.46,494.94,495.17,2141.0,492.7773,492.7773,492.2601,492.4888,2141.0
2024-11-07 12:30:00,495.27,495.39,495.01,495.04,1283.0,492.5883,492.7076,492.3297,492.3595,1283.0
2024-11-07 12:35:00,495.03,495.05,494.32,494.79,4507.0,492.3496,492.3695,491.6434,492.1109,4507.0
2024-11-07 12:40:00,494.59,495.05,494.59,494.93,1430.0,491.912,492.3695,491.912,492.2501,1430.0
2024-11-07 12:45:00,495.08,495.24,494.91,494.92,627.0,492.3993,492.5585,492.2302,492.2402,627.0
2024-11-07 12:50:00,494.92,495.35,494.91,495.31,1698.0,492.2402,492.6679,492.2302,492.6281,1698.0
2024-11-07 12:55:00,495.31,495.32,494.75,494.85,4071.0,492.6281,492.638,492.0711,492.1706,4071.0
2024-11-07 13:00:00,494.9,494.98,494.68,494.98,2863.0,492.2203,492.2999,492.0015,492.2999,2863.0
2024-11-07 13:05:00,494.83,495.17,494.74,495.17,2021.0,492.1507,492.4888,492.0612,492.4888,2021.0
2024-11-07 13:10:00,494.98,494.98,494.69,494.92,3746.0,492.2999,492.2999,492.0114,492.2402,3746.0
2024-11-07 13:15:00,494.96,495.73,494.91,495.52,9499.0,492.28,493.0458,492.2302,492.8369,9499.0
2024-11-07 13:20:00,495.54,495.57,495.25,495.42,3063.0,492.8568,492.8867,492.5684,492.7375,3063.0
2024-11-07 13:25:00,495.48,495.71,495.45,495.57,5471.0,492.7972,493.0259,492.7673,492.8867,5471.0
2024-11-07 13:30:00,495.56,495.56,494.2,494.24,4336.0,492.8767,492.8767,491.5241,491.5639,4336.0
2024-11-07 13:35:00,494.15,494.77,493.99,494.74,3084.0,491.4744,492.091,491.3152,492.0612,3084.0
2024-11-07 13:40:00,494.55,494.77,494.47,494.77,2205.0,491.8722,492.091,491.7926,492.091,2205.0
2024-11-07 13:45:00,494.28,495.0,494.28,494.88,1489.0,491.6037,492.3198,491.6037,492.2004,1489.0
2024-11-07 13:50:00,494.99,495.46,494.95,495.33,3224.0,492.3098,492.7773,492.27,492.648,3224.0
2024-11-07 13:55:00,495.46,495.46,494.52,494.95,3126.0,492.7773,492.7773,491.8424,492.27,3126.0
2024-11-07 14:00:00,494.2,495.0,494.17,494.59,3577.0,491.5241,492.3198,491.4943,491.912,3577.0
2024-11-07 14:05:00,494.88,495.14,494.25,495.07,5283.0,492.2004,492.459,491.5738,492.3894,5283.0
2024-11-07 14:10:00,494.75,495.0,494.46,494.67,6725.0,492.0711,492.3198,491.7827,491.9915,6725.0
2024-11-07 14:15:00,494.65,495.07,494.57,494.79,3772.0,491.9717,492.3894,491.8921,492.1109,3772.0
2024-11-07 14:20:00,494.77,494.77,494.68,494.69,800.0,492.091,492.091,492.0015,492.0114,800.0
2024-11-07 14:25:00,494.68,495.14,494.68,495.07,2311.0,492.0015,492.459,492.0015,492.3894,2311.0
2024-11-07 14:30:00,494.93,495.36,494.81,495.3,3173.0,492.2501,492.6778,492.1308,492.6181,3173.0
2024-11-07 14:35:00,495.12,495.5,494.87,495.18,5775.0,492.4391,492.8171,492.1905,492.4988,5775.0
2024-11-07 14:40:00,495.18,495.63,494.37,495.38,6928.0,492.4988,492.9463,491.6932,492.6977,6928.0
2024-11-07 14:45:00,495.31,496.94,495.09,496.94,5075.0,492.6281,494.2493,492.4093,494.2493,5075.0
2024-11-07 14:50:00,496.9,496.94,496.52,496.68,6023.0,494.2095,494.2493,493.8315,493.9907,6023.0
2024-11-07 14:55:00,496.75,497.81,496.52,497.81,4697.0,494.0603,495.1145,493.8315,495.1145,4697.0
2024-11-07 15:00:00,497.81,497.95,497.18,497.18,5870.0,495.1145,495.2538,494.488,494.488,5870.0
2024-11-07 15:05:00,497.03,497.18,496.87,496.88,1539.0,494.3388,494.488,494.1796,494.1896,1539.0
2024-11-07 15:10:00,497.01,497.8,497.01,497.53,4599.0,494.3189,495.1046,494.3189,494.8361,4599.0
2024-11-07 15:15:00,497.73,497.97,497.51,497.61,5415.0,495.035,495.2737,494.8162,494.9156,5415.0
2024-11-07 15:20:00,497.63,497.77,497.05,497.43,7430.0,494.9355,495.0748,494.3587,494.7366,7430.0
2024-11-07 15:25:00,497.73,497.8,497.16,497.55,2102.0,495.035,495.1046,494.4681,494.856,2102.0
2024-11-07 15:30:00,497.79,497.9,497.46,497.7,6356.0,495.0947,495.2041,494.7664,495.0051,6356.0
2024-11-07 15:35:00,497.69,497.79,497.46,497.47,6472.0,494.9952,495.0947,494.7664,494.7764,6472.0
2024-11-07 15:40:00,497.46,497.88,497.45,497.88,6274.0,494.7664,495.1842,494.7565,495.1842,6274.0
2024-11-07 15:45:00,497.87,498.32,497.69,497.76,9052.0,495.1742,495.6218,494.9952,495.0648,9052.0
2024-11-07 15:50:00,497.46,497.81,496.85,497.17,10759.0,494.7664,495.1145,494.1597,494.478,10759.0
2024-11-07 15:55:00,497.15,497.43,496.8,496.83,42014.0,494.4581,494.7366,494.11,494.1399,42014.0
2024-11-08 09:30:00,497.24,499.82,497.24,499.36,24722.0,494.5476,497.1137,494.5476,496.6562,24722.0
2024-11-08 09:35:00,499.17,499.72,498.61,499.17,2750.0,496.4672,497.0142,495.9102,496.4672,2750.0
2024-11-08 09:40:00,499.82,501.3,499.17,500.71,2766.0,497.1137,498.5856,496.4672,497.9988,2766.0
2024-11-08 09:45:00,500.83,502.56,500.31,502.56,8045.0,498.1182,499.8388,497.601,499.8388,8045.0
2024-11-08 09:50:00,502.59,504.53,502.59,503.61,22548.0,499.8687,501.7982,499.8687,500.8831,22548.0
2024-11-08 09:55:00,503.64,504.03,503.64,503.74,600.0,500.913,501.3009,500.913,501.0124,600.0
2024-11-08 10:00:00,503.71,503.71,502.6,502.75,4369.0,500.9826,500.9826,499.8786,500.0278,4369.0
2024-11-08 10:05:00,503.11,503.81,502.98,503.76,2368.0,500.3858,501.0821,500.2566,501.0323,2368.0
2024-11-08 10:10:00,503.93,504.14,503.19,503.64,4003.0,501.2014,501.4103,500.4654,500.913,4003.0
2024-11-08 10:15:00,503.73,505.58,503.25,505.09,4501.0,501.0025,502.8425,500.5251,502.3551,4501.0
2024-11-08 10:20:00,505.69,507.03,505.27,507.03,3278.0,502.9519,504.2846,502.5342,504.2846,3278.0
2024-11-08 10:25:00,506.46,507.49,505.88,506.02,21359.0,503.7177,504.7421,503.1408,503.2801,21359.0
2024-11-08 10:30:00,506.27,506.48,505.77,506.37,1205.0,503.5287,503.7376,503.0314,503.6282,1205.0
2024-11-08 10:35:00,506.33,507.32,506.32,507.32,4143.0,503.5884,504.5731,503.5785,504.5731,4143.0
2024-11-08 10:40:00,507.05,507.34,506.45,506.91,9289.0,504.3045,504.5929,503.7078,504.1653,9289.0
2024-11-08 10:45:00,506.78,506.82,505.38,505.39,13078.0,504.036,504.0758,502.6436,502.6535,13078.0
2024-11-08 10:50:00,505.67,506.23,505.39,505.66,7418.0,502.932,503.489,502.6535,502.922,7418.0
2024-11-08 10:55:00,505.66,505.8,504.34,505.43,6735.0,502.922,503.0613,501.6092,502.6933,6735.0
2024-11-08 11:00:00,505.41,506.07,505.2,506.07,5381.0,502.6734,503.3298,502.4645,503.3298,5381.0
2024-11-08 11:05:00,505.76,506.75,505.35,506.68,14251.0,503.0215,504.0061,502.6137,503.9365,14251.0
2024-11-08 11:10:00,506.75,507.26,505.97,506.49,17427.0,504.0061,504.5134,503.2304,503.7475,17427.0
2024-11-08 11:15:00,505.96,506.11,505.74,506.0,2800.0,503.2204,503.3696,503.0016,503.2602,2800.0
2024-11-08 11:20:00,506.1,506.1,505.6,505.6,3916.0,503.3597,503.3597,502.8624,502.8624,3916.0
2024-11-08 11:25:00,505.52,505.91,505.27,505.91,997.0,502.7828,503.1707,502.5342,503.1707,997.0
2024-11-08 11:30:00,505.76,505.82,505.54,505.76,4794.0,503.0215,503.0812,502.8027,503.0215,4794.0
2024-11-08 11:35:00,505.53,505.63,505.13,505.4,3356.0,502.7927,502.8922,502.3949,502.6634,3356.0
2024-11-08 11:40:00,505.38,505.57,505.0,505.32,1651.0,502.6436,502.8325,502.2656,502.5839,1651.0
2024-11-08 11:45:00,505.04,505.04,504.2,504.44,4055.0,502.3054,502.3054,501.4699,501.7086,4055.0
2024-11-08 11:50:00,504.42,504.76,504.41,504.76,2883.0,501.6888,502.0269,501.6788,502.0269,2883.0
2024-11-08 11:55:00,504.86,505.13,504.43,504.66,7135.0,502.1264,502.3949,501.6987,501.9275,7135.0
2024-11-08 12:00:00,504.69,504.7,503.89,503.9,3464.0,501.9573,501.9672,501.1616,501.1716,3464.0
2024-11-08 12:05:00,503.76,504.4,503.76,504.4,2508.0,501.0323,501.6689,501.0323,501.6689,2508.0
2024-11-08 12:10:00,504.15,504.51,504.15,504.51,896.0,501.4202,501.7783,501.4202,501.7783,896.0
2024-11-08 12:15:00,504.53,504.79,504.5,504.77,1716.0,501.7982,502.0568,501.7683,502.0369,1716.0
2024-11-08 12:20:00,504.77,504.77,503.95,503.96,4400.0,502.0369,502.0369,501.2213,501.2312,4400.0
2024-11-08 12:25:00,503.96,503.96,503.75,503.96,996.0,501.2312,501.2312,501.0224,501.2312,996.0
2024-11-08 12:30:00,504.0,504.61,504.0,504.42,3560.0,501.271,501.8777,501.271,501.6888,3560.0
2024-11-08 12:35:00,504.51,504.51,504.11,504.29,1200.0,501.7783,501.7783,501.3804,501.5595,1200.0
2024-11-08 12:40:00,504.3,504.57,504.05,504.56,4640.0,501.5694,501.8379,501.3208,501.828,4640.0
2024-11-08 12:45:00,504.54,504.81,504.54,504.7,3553.0,501.8081,502.0766,501.8081,501.9672,3553.0
2024-11-08 12:50:00,504.7,505.2,504.6,504.97,1150.0,501.9672,502.4645,501.8678,502.2358,1150.0
2024-11-08 12:55:00,505.06,505.28,504.88,504.96,3406.0,502.3253,502.5441,502.1463,502.2258,3406.0
2024-11-08 13:00:00,504.91,505.4,504.91,505.1,4625.0,502.1761,502.6634,502.1761,502.3651,4625.0
2024-11-08 13:05:00,505.04,505.16,504.88,504.88,564.0,502.3054,502.4247,502.1463,502.1463,564.0
2024-11-08 13:10:00,504.9,504.9,504.9,504.9,200.0,502.1662,502.1662,502.1662,502.1662,200.0
2024-11-08 13:15:00,504.99,505.05,504.91,504.92,411.0,502.2557,502.3153,502.1761,502.186,411.0
2024-11-08 13:20:00,505.06,505.06,504.9,504.94,2484.0,502.3253,502.3253,502.1662,502.2059,2484.0
2024-11-08 13:25:00,505.03,505.05,504.49,504.6,4311.0,502.2955,502.3153,501.7584,501.8678,4311.0
2024-11-08 13:30:00,504.64,504.68,504.43,504.68,1178.0,501.9076,501.9473,501.6987,501.9473,1178.0
2024-11-08 13:35:00,504.79,505.16,504.53,504.98,7058.0,502.0568,502.4247,501.7982,502.2457,7058.0
2024-11-08 13:40:00,504.94,505.0,504.94,504.97,817.0,502.2059,502.2656,502.2059,502.2358,817.0
2024-11-08 13:45:00,504.77,505.31,504.77,505.19,27410.0,502.0369,502.5739,502.0369,502.4546,27410.0
2024-11-08 13:50:00,505.23,505.41,504.71,504.79,3320.0,502.4944,502.6734,501.9772,502.0568,3320.0
2024-11-08 13:55:00,504.98,505.14,504.78,505.04,3437.0,502.2457,502.4049,502.0468,502.3054,3437.0
2024-11-08 14:00:00,504.91,505.01,504.43,504.92,2393.0,502.1761,502.2756,501.6987,502.186,2393.0
2024-11-08 14:05:00,505.02,505.12,504.85,505.01,1119.0,502.2855,502.385,502.1164,502.2756,1119.0
2024-11-08 14:10:00,505.01,505.24,504.76,505.24,3411.0,502.2756,502.5043,502.0269,502.5043,3411.0
2024-11-08 14:15:00,505.04,505.24,504.98,505.11,1883.0,502.3054,502.5043,502.2457,502.375,1883.0
2024-11-08 14:20:00,505.07,505.26,505.04,505.25,3485.0,502.3352,502.5242,502.3054,502.5143,3485.0
2024-11-08 14:25:00,505.25,505.28,505.03,505.22,2982.0,502.5143,502.5441,502.2955,502.4844,2982.0
2024-11-08 14:30:00,505.07,505.08,505.04,505.08,521.0,502.3352,502.3452,502.3054,502.3452,521.0
2024-11-08 14:35:00,505.1,505.88,504.95,505.88,3708.0,502.3651,503.1408,502.2159,503.1408,3708.0
2024-11-08 14:40:00,505.88,506.17,505.8,505.83,2108.0,503.1408,503.4293,503.0613,503.0911,2108.0
2024-11-08 14:45:00,505.8,505.8,505.54,505.54,901.0,503.0613,503.0613,502.8027,502.8027,901.0
2024-11-08 14:50:00,505.42,505.83,505.32,505.83,1672.0,502.6833,503.0911,502.5839,503.0911,1672.0
2024-11-08 14:55:00,505.71,505.72,505.32,505.34,2291.0,502.9718,502.9817,502.5839,502.6038,2291.0
2024-11-08 15:00:00,505.35,505.46,505.26,505.3,2453.0,502.6137,502.7231,502.5242,502.564,2453.0
2024-11-08 15:05:00,505.43,505.54,505.21,505.54,4773.0,502.6933,502.8027,502.4745,502.8027,4773.0
2024-11-08 15:10:00,505.54,505.7,505.12,505.14,5245.0,502.8027,502.9618,502.385,502.4049,5245.0
2024-11-08 15:15:00,505.11,505.11,504.62,504.67,3024.0,502.375,502.375,501.8877,501.9374,3024.0
2024-11-08 15:20:00,504.55,504.55,503.9,504.11,4338.0,501.8181,501.8181,501.1716,501.3804,4338.0
2024-11-08 15:25:00,504.28,504.3,503.82,503.98,2898.0,501.5495,501.5694,501.092,501.2511,2898.0
2024-11-08 15:30:00,503.96,504.21,503.76,503.97,7375.0,501.2312,501.4799,501.0323,501.2412,7375.0
2024-11-08 15:35:00,503.83,503.85,503.22,503.26,2124.0,501.1019,501.1218,500.4953,500.535,2124.0
2024-11-08 15:40:00,503.22,503.22,502.26,502.55,6732.0,500.4953,500.4953,499.5405,499.8289,6732.0
2024-11-08 15:45:00,502.55,502.6,501.63,501.82,19357.0,499.8289,499.8786,498.9139,499.1028,19357.0
2024-11-08 15:50:00,502.02,503.3,501.9,502.58,17598.0,499.3018,500.5748,499.1824,499.8587,17598.0
2024-11-08 15:55:00,502.59,503.34,502.38,502.82,63110.0,499.8687,500.6146,499.6598,500.0974,63110.0
2024-11-11 09:30:00,500.49,505.46,500.01,502.94,24006.0,497.78,502.7231,497.3026,500.2168,24006.0
2024-11-11 09:35:00,503.08,505.8,502.87,505.8,1360.0,500.356,503.0613,500.1471,503.0613,1360.0
2024-11-11 09:40:00,506.52,507.64,506.52,507.31,2606.0,503.7774,504.8913,503.7774,504.5631,2606.0
2024-11-11 09:45:00,507.8,507.8,506.21,506.97,4823.0,505.0505,505.0505,503.4691,504.2249,4823.0
2024-11-11 09:50:00,507.3,508.21,507.3,507.91,3044.0,504.5532,505.4582,504.5532,505.1599,3044.0
2024-11-11 09:55:00,507.94,508.38,507.39,508.27,2689.0,505.1897,505.6273,504.6427,505.5179,2689.0
2024-11-11 10:00:00,508.29,508.3,507.7,507.81,5030.0,505.5378,505.5477,504.951,505.0604,5030.0
2024-11-11 10:05:00,507.87,507.99,506.91,506.91,1421.0,505.1201,505.2394,504.1653,504.1653,1421.0
2024-11-11 10:10:00,507.21,508.19,507.21,507.36,7259.0,504.4636,505.4383,504.4636,504.6128,7259.0
2024-11-11 10:15:00,507.72,507.94,507.48,507.94,1805.0,504.9709,505.1897,504.7322,505.1897,1805.0
2024-11-11 10:20:00,508.05,508.66,508.05,508.19,5593.0,505.2991,505.9058,505.2991,505.4383,5593.0
2024-11-11 10:25:00,508.39,508.7,508.1,508.42,8139.0,505.6373,505.9456,505.3488,505.6671,8139.0
2024-11-11 10:30:00,508.42,508.74,507.78,507.78,6384.0,505.6671,505.9854,505.0306,505.0306,6384.0
2024-11-11 10:35:00,507.93,508.61,507.92,508.61,2483.0,505.1797,505.8561,505.1698,505.8561,2483.0
2024-11-11 10:40:00,508.74,508.79,507.54,507.54,7470.0,505.9854,506.0351,504.7919,504.7919,7470.0
2024-11-11 10:45:00,507.56,508.05,507.13,508.02,4356.0,504.8118,505.2991,504.3841,505.2693,4356.0
2024-11-11 10:50:00,508.33,508.81,508.02,508.02,3859.0,505.5776,506.055,505.2693,505.2693,3859.0
2024-11-11 10:55:00,507.92,508.1,507.75,508.0,906.0,505.1698,505.3488,505.0007,505.2494,906.0
2024-11-11 11:00:00,507.86,508.6,507.82,508.3,3665.0,505.1101,505.8461,505.0703,505.5477,3665.0
2024-11-11 11:05:00,508.22,508.49,508.14,508.36,4666.0,505.4682,505.7367,505.3886,505.6074,4666.0
2024-11-11 11:10:00,508.26,508.55,508.17,508.51,3729.0,505.508,505.7964,505.4185,505.7566,3729.0
2024-11-11 11:15:00,508.35,508.4,507.67,507.74,3512.0,505.5975,505.6472,504.9212,504.9908,3512.0
2024-11-11 11:20:00,507.9,508.32,507.72,508.23,2241.0,505.1499,505.5676,504.9709,505.4781,2241.0
2024-11-11 11:25:00,508.38,508.42,508.03,508.03,3574.0,505.6273,505.6671,505.2792,505.2792,3574.0
2024-11-11 11:30:00,508.07,508.56,507.92,508.56,2005.0,505.319,505.8063,505.1698,505.8063,2005.0
2024-11-11 11:35:00,508.71,508.74,508.52,508.71,3646.0,505.9555,505.9854,505.7666,505.9555,3646.0
2024-11-11 11:40:00,508.71,508.81,508.63,508.74,2945.0,505.9555,506.055,505.876,505.9854,2945.0
2024-11-11 11:45:00,508.69,508.75,508.27,508.75,1083.0,505.9356,505.9953,505.5179,505.9953,1083.0
2024-11-11 11:50:00,508.76,509.05,508.45,509.05,1493.0,506.0053,506.2937,505.6969,506.2937,1493.0
2024-11-11 11:55:00,509.14,509.61,509.05,509.3,4861.0,506.3832,506.8507,506.2937,506.5423,4861.0
2024-11-11 12:00:00,509.15,509.15,508.72,508.9,2563.0,506.3931,506.3931,505.9655,506.1445,2563.0
2024-11-11 12:05:00,508.86,509.18,508.8,509.09,904.0,506.1047,506.423,506.045,506.3335,904.0
2024-11-11 12:10:00,509.09,509.3,509.08,509.09,2542.0,506.3335,506.5423,506.3235,506.3335,2542.0
2024-11-11 12:15:00,509.19,509.3,509.0,509.3,3349.0,506.4329,506.5423,506.244,506.5423,3349.0
2024-11-11 12:20:00,509.3,509.62,509.24,509.62,4535.0,506.5423,506.8606,506.4827,506.8606,4535.0
2024-11-11 12:25:00,509.76,509.89,509.76,509.87,2739.0,506.9998,507.1291,506.9998,507.1092,2739.0
2024-11-11 12:30:00,509.93,509.96,509.22,509.31,7526.0,507.1689,507.1988,506.4628,506.5523,7526.0
2024-11-11 12:35:00,509.31,509.78,509.31,509.66,3631.0,506.5523,507.0197,506.5523,506.9004,3631.0
2024-11-11 12:40:00,509.66,509.8,509.52,509.68,2908.0,506.9004,507.0396,506.7611,506.9203,2908.0
2024-11-11 12:45:00,509.54,509.61,509.04,509.18,4747.0,506.781,506.8507,506.2837,506.423,4747.0
2024-11-11 12:50:00,509.06,509.06,508.79,508.94,2166.0,506.3036,506.3036,506.0351,506.1843,2166.0
2024-11-11 12:55:00,508.94,509.16,508.54,508.77,4649.0,506.1843,506.4031,505.7864,506.0152,4649.0
2024-11-11 13:00:00,508.82,509.07,508.69,508.95,8273.0,506.0649,506.3136,505.9356,506.1942,8273.0
2024-11-11 13:05:00,508.84,508.84,508.12,508.76,4587.0,506.0848,506.0848,505.3687,506.0053,4587.0
2024-11-11 13:10:00,508.7,508.86,508.42,508.56,2618.0,505.9456,506.1047,505.6671,505.8063,2618.0
2024-11-11 13:15:00,508.51,508.51,508.21,508.3,1200.0,505.7566,505.7566,505.4582,505.5477,1200.0
2024-11-11 13:20:00,508.21,508.57,508.01,508.18,3177.0,505.4582,505.8163,505.2593,505.4284,3177.0
2024-11-11 13:25:00,508.18,508.48,508.18,508.48,2532.0,505.4284,505.7268,505.4284,505.7268,2532.0
2024-11-11 13:30:00,508.42,508.42,507.67,507.89,4843.0,505.6671,505.6671,504.9212,505.14,4843.0
2024-11-11 13:35:00,508.07,508.75,508.0,508.75,2695.0,505.319,505.9953,505.2494,505.9953,2695.0
2024-11-11 13:40:00,508.77,509.01,508.77,509.01,3839.0,506.0152,506.2539,506.0152,506.2539,3839.0
2024-11-11 13:45:00,508.94,509.03,508.52,508.77,2590.0,506.1843,506.2738,505.7666,506.0152,2590.0
2024-11-11 13:50:00,508.87,509.04,508.67,509.03,2297.0,506.1147,506.2837,505.9157,506.2738,2297.0
2024-11-11 13:55:00,509.05,509.06,508.13,508.13,3186.0,506.2937,506.3036,505.3787,505.3787,3186.0
2024-11-11 14:00:00,508.05,508.24,507.66,508.21,4034.0,505.2991,505.4881,504.9112,505.4582,4034.0
2024-11-11 14:05:00,508.13,508.37,508.03,508.37,3421.0,505.3787,505.6174,505.2792,505.6174,3421.0
2024-11-11 14:10:00,508.39,508.56,508.05,508.05,2606.0,505.6373,505.8063,505.2991,505.2991,2606.0
2024-11-11 14:15:00,508.07,508.07,507.2,507.21,3707.0,505.319,505.319,504.4537,504.4636,3707.0
2024-11-11 14:20:00,507.21,507.64,507.06,507.47,8992.0,504.4636,504.8913,504.3145,504.7222,8992.0
2024-11-11 14:25:00,507.44,508.04,507.44,507.68,3950.0,504.6924,505.2892,504.6924,504.9311,3950.0
2024-11-11 14:30:00,507.54,507.77,507.42,507.71,5375.0,504.7919,505.0206,504.6725,504.9609,5375.0
2024-11-11 14:35:00,507.71,507.87,507.52,507.7,2708.0,504.9609,505.1201,504.772,504.951,2708.0
2024-11-11 14:40:00,507.71,507.88,507.57,507.6,2337.0,504.9609,505.13,504.8217,504.8515,2337.0
2024-11-11 14:45:00,507.54,507.6,507.09,507.6,2564.0,504.7919,504.8515,504.3443,504.8515,2564.0
2024-11-11 14:50:00,507.59,507.67,507.53,507.56,2112.0,504.8416,504.9212,504.7819,504.8118,2112.0
2024-11-11 14:55:00,507.43,507.88,507.41,507.78,3348.0,504.6825,505.13,504.6626,505.0306,3348.0
2024-11-11 15:00:00,507.68,507.68,507.02,507.13,1911.0,504.9311,504.9311,504.2747,504.3841,1911.0
2024-11-11 15:05:00,507.12,507.3,506.98,507.28,5080.0,504.3741,504.5532,504.2349,504.5333,5080.0
2024-11-11 15:10:00,507.37,507.48,506.82,507.0,4470.0,504.6228,504.7322,504.0758,504.2548,4470.0
2024-11-11 15:15:00,506.96,507.32,506.95,507.27,2828.0,504.215,504.5731,504.2051,504.5233,2828.0
2024-11-11 15:20:00,507.29,507.29,506.97,507.13,3712.0,504.5432,504.5432,504.2249,504.3841,3712.0
2024-11-11 15:25:00,507.13,507.32,507.05,507.32,2157.0,504.3841,504.5731,504.3045,504.5731,2157.0
2024-11-11 15:30:00,507.23,507.37,506.94,507.25,4533.0,504.4835,504.6228,504.1951,504.5034,4533.0
2024-11-11 15:35:00,507.27,507.3,506.94,507.24,6632.0,504.5233,504.5532,504.1951,504.4935,6632.0
2024-11-11 15:40:00,507.25,507.54,507.24,507.35,5745.0,504.5034,504.7919,504.4935,504.6029,5745.0
2024-11-11 15:45:00,507.35,507.55,507.26,507.48,7087.0,504.6029,504.8018,504.5134,504.7322,7087.0
2024-11-11 15:50:00,507.28,507.78,506.81,507.6,10090.0,504.5333,505.0306,504.0658,504.8515,10090.0
2024-11-11 15:55:00,507.48,507.67,506.89,507.29,42475.0,504.7322,504.9212,504.1454,504.5432,42475.0
2024-11-12 09:30:00,506.95,508.05,506.95,507.17,35883.0,504.2051,505.2991,504.2051,504.4239,35883.0
2024-11-12 09:35:00,507.17,507.83,506.35,507.44,8198.0,504.4239,505.0803,503.6083,504.6924,8198.0
2024-11-12 09:40:00,506.8,506.8,506.12,506.13,13394.0,504.0559,504.0559,503.3796,503.3895,13394.0
2024-11-12 09:45:00,505.77,505.96,504.41,504.64,6590.0,503.0314,503.2204,501.6788,501.9076,6590.0
2024-11-12 09:50:00,504.82,505.66,504.64,505.21,2224.0,502.0866,502.922,501.9076,502.4745,2224.0
2024-11-12 09:55:00,505.96,506.55,505.96,506.02,1759.0,503.2204,503.8072,503.2204,503.2801,1759.0
2024-11-12 10:00:00,506.37,506.68,505.92,505.92,9720.0,503.6282,503.9365,503.1806,503.1806,9720.0
2024-11-12 10:05:00,505.78,505.78,504.4,504.86,6185.0,503.0414,503.0414,501.6689,502.1264,6185.0
2024-11-12 10:10:00,504.99,505.7,504.95,505.7,2307.0,502.2557,502.9618,502.2159,502.9618,2307.0
2024-11-12 10:15:00,505.3,505.72,505.07,505.72,1566.0,502.564,502.9817,502.3352,502.9817,1566.0
2024-11-12 10:20:00,505.95,505.95,505.37,505.84,3902.0,503.2105,503.2105,502.6336,503.1011,3902.0
2024-11-12 10:25:00,506.06,506.06,504.64,504.65,7854.0,503.3199,503.3199,501.9076,501.9175,7854.0
2024-11-12 10:30:00,504.73,504.74,504.38,504.74,1890.0,501.9971,502.007,501.649,502.007,1890.0
2024-11-12 10:35:00,504.51,505.28,504.23,504.79,2339.0,501.7783,502.5441,501.4998,502.0568,2339.0
2024-11-12 10:40:00,504.79,505.15,504.31,504.43,6012.0,502.0568,502.4148,501.5794,501.6987,6012.0
2024-11-12 10:45:00,504.72,505.08,504.56,504.8,2195.0,501.9871,502.3452,501.828,502.0667,2195.0
2024-11-12 10:50:00,504.7,504.83,504.48,504.53,1932.0,501.9672,502.0965,501.7484,501.7982,1932.0
2024-11-12 10:55:00,504.42,504.83,504.42,504.68,2511.0,501.6888,502.0965,501.6888,501.9473,2511.0
2024-11-12 11:00:00,504.68,504.87,504.68,504.8,789.0,501.9473,502.1363,501.9473,502.0667,789.0
2024-11-12 11:05:00,505.08,505.16,504.93,505.16,3400.0,502.3452,502.4247,502.196,502.4247,3400.0
2024-11-12 11:10:00,505.16,505.58,505.08,505.54,2069.0,502.4247,502.8425,502.3452,502.8027,2069.0
2024-11-12 11:15:00,505.59,505.93,505.59,505.62,2016.0,502.8524,503.1906,502.8524,502.8823,2016.0
2024-11-12 11:20:00,505.76,505.96,505.22,505.88,6627.0,503.0215,503.2204,502.4844,503.1408,6627.0
2024-11-12 11:25:00,505.45,506.51,505.44,506.2,3502.0,502.7132,503.7674,502.7032,503.4591,3502.0
2024-11-12 11:30:00,505.98,506.24,505.06,505.06,4029.0,503.2403,503.4989,502.3253,502.3253,4029.0
2024-11-12 11:35:00,504.8,504.91,503.68,503.68,3006.0,502.0667,502.1761,500.9528,500.9528,3006.0
2024-11-12 11:40:00,504.18,504.86,504.18,504.86,938.0,501.4501,502.1264,501.4501,502.1264,938.0
2024-11-12 11:45:00,505.01,505.01,504.04,504.04,2913.0,502.2756,502.2756,501.3108,501.3108,2913.0
2024-11-12 11:50:00,504.33,504.56,504.1,504.56,1560.0,501.5992,501.828,501.3705,501.828,1560.0
2024-11-12 11:55:00,504.45,504.71,504.26,504.61,900.0,501.7186,501.9772,501.5296,501.8777,900.0
2024-11-12 12:00:00,504.25,504.25,504.09,504.25,785.0,501.5197,501.5197,501.3605,501.5197,785.0
2024-11-12 12:05:00,504.3,504.63,504.3,504.63,200.0,501.5694,501.8976,501.5694,501.8976,200.0
2024-11-12 12:10:00,504.11,504.56,503.78,503.98,2724.0,501.3804,501.828,501.0522,501.2511,2724.0
2024-11-12 12:15:00,503.79,503.91,503.65,503.84,3941.0,501.0622,501.1815,500.9229,501.1119,3941.0
2024-11-12 12:20:00,503.72,504.12,503.21,504.12,4051.0,500.9925,501.3904,500.4853,501.3904,4051.0
2024-11-12 12:25:00,504.13,504.52,503.97,504.29,1403.0,501.4003,501.7882,501.2412,501.5595,1403.0
2024-11-12 12:30:00,504.27,504.27,503.91,504.09,2891.0,501.5396,501.5396,501.1815,501.3605,2891.0
2024-11-12 12:35:00,504.04,504.46,503.9,503.9,1402.0,501.3108,501.7285,501.1716,501.1716,1402.0
2024-11-12 12:40:00,504.21,504.4,503.96,504.4,2501.0,501.4799,501.6689,501.2312,501.6689,2501.0
2024-11-12 12:45:00,504.23,504.47,504.23,504.24,500.0,501.4998,501.7385,501.4998,501.5097,500.0
2024-11-12 12:50:00,504.23,504.59,504.21,504.41,3975.0,501.4998,501.8578,501.4799,501.6788,3975.0
2024-11-12 12:55:00,504.45,504.46,503.61,503.64,8355.0,501.7186,501.7285,500.8831,500.913,8355.0
2024-11-12 13:00:00,503.84,504.03,503.74,504.0,600.0,501.1119,501.3009,501.0124,501.271,600.0
2024-11-12 13:05:00,504.17,504.24,504.01,504.06,931.0,501.4401,501.5097,501.281,501.3307,931.0
2024-11-12 13:10:00,504.28,504.32,504.15,504.16,1004.0,501.5495,501.5893,501.4202,501.4302,1004.0
2024-11-12 13:15:00,504.26,504.52,504.26,504.36,2279.0,501.5296,501.7882,501.5296,501.6291,2279.0
2024-11-12 13:20:00,504.36,504.73,504.35,504.72,2000.0,501.6291,501.9971,501.6191,501.9871,2000.0
2024-11-12 13:25:00,504.69,505.01,504.68,504.88,1689.0,501.9573,502.2756,501.9473,502.1463,1689.0
2024-11-12 13:30:00,504.97,505.34,504.83,505.34,1346.0,502.2358,502.6038,502.0965,502.6038,1346.0
2024-11-12 13:35:00,505.61,505.61,505.23,505.4,3865.0,502.8723,502.8723,502.4944,502.6634,3865.0
2024-11-12 13:40:00,505.39,505.44,505.03,505.03,1624.0,502.6535,502.7032,502.2955,502.2955,1624.0
2024-11-12 13:45:00,505.26,505.76,505.26,505.74,774.0,502.5242,503.0215,502.5242,503.0016,774.0
2024-11-12 13:50:00,505.64,505.78,505.56,505.56,830.0,502.9021,503.0414,502.8226,502.8226,830.0
2024-11-12 13:55:00,505.87,505.95,505.49,505.49,4287.0,503.1309,503.2105,502.753,502.753,4287.0
2024-11-12 14:00:00,505.54,505.91,505.49,505.87,4227.0,502.8027,503.1707,502.753,503.1309,4227.0
2024-11-12 14:05:00,505.87,506.04,505.71,505.88,3246.0,503.1309,503.3,502.9718,503.1408,3246.0
2024-11-12 14:10:00,505.83,505.87,505.65,505.86,1680.0,503.0911,503.1309,502.9121,503.121,1680.0
2024-11-12 14:15:00,505.86,506.16,505.7,506.03,3390.0,503.121,503.4193,502.9618,503.29,3390.0
2024-11-12 14:20:00,505.93,506.3,505.85,506.24,3748.0,503.1906,503.5586,503.111,503.4989,3748.0
2024-11-12 14:25:00,506.22,506.22,505.73,505.8,1844.0,503.479,503.479,502.9917,503.0613,1844.0
2024-11-12 14:30:00,505.71,505.76,505.24,505.55,1620.0,502.9718,503.0215,502.5043,502.8126,1620.0
2024-11-12 14:35:00,505.19,505.87,505.14,505.19,3817.0,502.4546,503.1309,502.4049,502.4546,3817.0
2024-11-12 14:40:00,505.02,505.25,505.02,505.22,600.0,502.2855,502.5143,502.2855,502.4844,600.0
2024-11-12 14:45:00,505.0,505.22,504.95,504.95,1733.0,502.2656,502.4844,502.2159,502.2159,1733.0
2024-11-12 14:50:00,504.96,505.44,504.91,505.44,3722.0,502.2258,502.7032,502.1761,502.7032,3722.0
2024-11-12 14:55:00,505.34,505.66,505.22,505.22,806.0,502.6038,502.922,502.4844,502.4844,806.0
2024-11-12 15:00:00,505.22,505.42,505.0,505.4,1743.0,502.4844,502.6833,502.2656,502.6634,1743.0
2024-11-12 15:05:00,505.39,505.64,505.39,505.55,1905.0,502.6535,502.9021,502.6535,502.8126,1905.0
2024-11-12 15:10:00,505.48,505.5,505.38,505.4,1300.0,502.743,502.7629,502.6436,502.6634,1300.0
2024-11-12 15:15:00,505.51,505.52,505.02,505.43,7386.0,502.7729,502.7828,502.2855,502.6933,7386.0
2024-11-12 15:20:00,505.52,505.52,505.29,505.45,1505.0,502.7828,502.7828,502.554,502.7132,1505.0
2024-11-12 15:25:00,505.41,505.65,505.29,505.65,5161.0,502.6734,502.9121,502.554,502.9121,5161.0
2024-11-12 15:30:00,505.61,505.66,505.47,505.54,4671.0,502.8723,502.922,502.7331,502.8027,4671.0
2024-11-12 15:35:00,505.36,505.81,505.28,505.28,6106.0,502.6237,503.0712,502.5441,502.5441,6106.0
2024-11-12 15:40:00,505.31,505.32,504.66,505.1,4029.0,502.5739,502.5839,501.9275,502.3651,4029.0
2024-11-12 15:45:00,504.89,504.96,504.71,504.79,3411.0,502.1562,502.2258,501.9772,502.0568,3411.0
2024-11-12 15:50:00,504.76,504.76,503.63,503.81,12852.0,502.0269,502.0269,500.903,501.0821,12852.0
2024-11-12 15:55:00,503.93,504.11,503.31,503.5,48158.0,501.2014,501.3804,500.5848,500.7737,48158.0
2024-11-13 09:30:00,503.85,505.35,503.53,505.35,26646.0,501.1218,502.6137,500.8036,502.6137,26646.0
2024-11-13 09:35:00,504.69,505.19,504.2,504.96,9669.0,501.9573,502.4546,501.4699,502.2258,9669.0
2024-11-13 09:40:00,505.53,506.62,505.17,506.62,3329.0,502.7927,503.8768,502.4347,503.8768,3329.0
2024-11-13 09:45:00,506.64,507.43,505.92,507.08,7612.0,503.8967,504.6825,503.1806,504.3344,7612.0
2024-11-13 09:50:00,507.08,507.31,506.29,506.92,9490.0,504.3344,504.5631,503.5486,504.1752,9490.0
2024-11-13 09:55:00,507.0,508.0,506.67,507.66,24904.0,504.2548,505.2494,503.9266,504.9112,24904.0
2024-11-13 10:00:00,508.2,508.2,507.34,507.9,6686.0,505.4483,505.4483,504.5929,505.1499,6686.0
2024-11-13 10:05:00,507.88,507.95,506.87,507.9,4738.0,505.13,505.1996,504.1255,505.1499,4738.0
2024-11-13 10:10:00,508.56,509.25,508.49,509.25,1100.0,505.8063,506.4926,505.7367,506.4926,1100.0
2024-11-13 10:15:00,508.46,509.39,508.32,508.88,1570.0,505.7069,506.6318,505.5676,506.1246,1570.0
2024-11-13 10:20:00,508.84,509.46,508.28,509.46,2398.0,506.0848,506.7015,505.5279,506.7015,2398.0
2024-11-13 10:25:00,509.49,509.66,508.99,509.03,3874.0,506.7313,506.9004,506.234,506.2738,3874.0
2024-11-13 10:30:00,508.8,509.22,508.49,509.22,947.0,506.045,506.4628,505.7367,506.4628,947.0
2024-11-13 10:35:00,509.22,509.57,508.81,509.16,3263.0,506.4628,506.8109,506.055,506.4031,3263.0
2024-11-13 10:40:00,509.16,510.06,508.93,509.89,11328.0,506.4031,507.2982,506.1743,507.1291,11328.0
2024-11-13 10:45:00,510.28,511.06,510.28,510.94,7323.0,507.517,508.2928,507.517,508.1735,7323.0
2024-11-13 10:50:00,510.78,511.96,510.77,511.48,1969.0,508.0143,509.1879,508.0044,508.7105,1969.0
2024-11-13 10:55:00,511.93,512.33,511.61,512.33,4644.0,509.1581,509.5559,508.8398,509.5559,4644.0
2024-11-13 11:00:00,512.19,513.02,512.02,512.5,5719.0,509.4167,510.2422,509.2476,509.725,5719.0
2024-11-13 11:05:00,512.65,512.66,511.78,512.51,7719.0,509.8742,509.8841,509.0089,509.735,7719.0
2024-11-13 11:10:00,512.52,512.68,511.71,512.09,5532.0,509.7449,509.904,508.9393,509.3172,5532.0
2024-11-13 11:15:00,512.55,512.75,512.34,512.6,2099.0,509.7747,509.9737,509.5659,509.8245,2099.0
2024-11-13 11:20:00,512.83,513.16,512.57,513.06,1838.0,510.0532,510.3814,509.7946,510.282,1838.0
2024-11-13 11:25:00,513.27,513.61,513.11,513.54,2780.0,510.4908,510.829,510.3317,510.7594,2780.0
2024-11-13 11:30:00,513.49,513.57,512.66,513.19,3653.0,510.7096,510.7892,509.8841,510.4113,3653.0
2024-11-13 11:35:00,513.23,514.1,513.22,513.87,5731.0,510.4511,511.3163,510.4411,511.0876,5731.0
2024-11-13 11:40:00,513.86,514.09,513.11,513.33,8888.0,511.0776,511.3064,510.3317,510.5505,8888.0
2024-11-13 11:45:00,513.5,513.67,513.44,513.63,1722.0,510.7196,510.8887,510.6599,510.8489,1722.0
2024-11-13 11:50:00,513.71,513.93,513.63,513.69,2352.0,510.9285,511.1473,510.8489,510.9086,2352.0
2024-11-13 11:55:00,513.39,513.94,513.39,513.94,300.0,510.6102,511.1572,510.6102,511.1572,300.0
2024-11-13 12:00:00,513.73,514.75,513.73,514.5,8979.0,510.9483,511.9628,510.9483,511.7142,8979.0
2024-11-13 12:05:00,514.75,515.31,514.75,515.31,5601.0,511.9628,512.5198,511.9628,512.5198,5601.0
2024-11-13 12:10:00,515.12,515.58,514.89,515.36,26425.0,512.3308,512.7883,512.1021,512.5695,26425.0
2024-11-13 12:15:00,515.38,515.43,514.41,514.42,10620.0,512.5894,512.6391,511.6247,511.6346,10620.0
2024-11-13 12:20:00,514.4,514.68,514.38,514.63,1094.0,511.6147,511.8932,511.5948,511.8435,1094.0
2024-11-13 12:25:00,514.63,515.24,514.42,515.05,6890.0,511.8435,512.4502,511.6346,512.2612,6890.0
2024-11-13 12:30:00,515.05,515.63,514.91,515.63,4054.0,512.2612,512.8381,512.122,512.8381,4054.0
2024-11-13 12:35:00,515.55,515.8,515.5,515.63,1200.0,512.7585,513.0071,512.7088,512.8381,1200.0
2024-11-13 12:40:00,515.59,515.79,514.51,514.71,3055.0,512.7983,512.9972,511.7241,511.923,3055.0
2024-11-13 12:45:00,514.91,515.18,514.57,515.05,2967.0,512.122,512.3905,511.7838,512.2612,2967.0
2024-11-13 12:50:00,514.99,515.1,514.57,514.57,3011.0,512.2015,512.3109,511.7838,511.7838,3011.0
2024-11-13 12:55:00,514.79,515.06,514.61,514.8,3990.0,512.0026,512.2711,511.8236,512.0126,3990.0
2024-11-13 13:00:00,514.78,514.78,514.13,514.55,2706.0,511.9927,511.9927,511.3462,511.7639,2706.0
2024-11-13 13:05:00,514.35,514.35,513.56,513.71,5177.0,511.565,511.565,510.7793,510.9285,5177.0
2024-11-13 13:10:00,513.76,513.77,513.54,513.55,657.0,510.9782,510.9881,510.7594,510.7693,657.0
2024-11-13 13:15:00,513.32,513.41,513.07,513.25,872.0,510.5406,510.6301,510.2919,510.4709,872.0
2024-11-13 13:20:00,513.5,513.7,513.4,513.4,3176.0,510.7196,510.9185,510.6201,510.6201,3176.0
2024-11-13 13:25:00,513.22,513.22,512.63,512.63,802.0,510.4411,510.4411,509.8543,509.8543,802.0
2024-11-13 13:30:00,512.83,512.83,512.55,512.55,905.0,510.0532,510.0532,509.7747,509.7747,905.0
2024-11-13 13:35:00,512.6,512.96,512.5,512.78,2749.0,509.8245,510.1825,509.725,510.0035,2749.0
2024-11-13 13:40:00,512.72,512.72,512.5,512.64,625.0,509.9438,509.9438,509.725,509.8642,625.0
2024-11-13 13:45:00,512.54,513.05,512.54,512.84,2149.0,509.7648,510.272,509.7648,510.0632,2149.0
2024-11-13 13:50:00,512.9,512.98,512.5,512.5,1542.0,510.1228,510.2024,509.725,509.725,1542.0
2024-11-13 13:55:00,512.7,512.7,512.48,512.57,1260.0,509.9239,509.9239,509.7051,509.7946,1260.0
2024-11-13 14:00:00,512.48,512.53,511.7,511.99,5680.0,509.7051,509.7548,508.9293,509.2178,5680.0
2024-11-13 14:05:00,511.97,512.2,511.81,512.01,1418.0,509.1979,509.4266,509.0387,509.2377,1418.0
2024-11-13 14:10:00,512.0,512.83,511.75,512.75,4260.0,509.2277,510.0532,508.9791,509.9737,4260.0
2024-11-13 14:15:00,512.56,512.8,512.43,512.8,3486.0,509.7847,510.0234,509.6554,510.0234,3486.0
2024-11-13 14:20:00,512.56,512.56,511.95,512.02,2519.0,509.7847,509.7847,509.178,509.2476,2519.0
2024-11-13 14:25:00,512.12,512.3,512.03,512.3,3133.0,509.3471,509.5261,509.2576,509.5261,3133.0
2024-11-13 14:30:00,512.24,512.24,511.64,511.64,3494.0,509.4664,509.4664,508.8697,508.8697,3494.0
2024-11-13 14:35:00,511.25,511.51,511.02,511.51,1283.0,508.4818,508.7404,508.253,508.7404,1283.0
2024-11-13 14:40:00,511.29,511.29,511.0,511.28,2126.0,508.5216,508.5216,508.2331,508.5116,2126.0
2024-11-13 14:45:00,511.29,511.48,510.95,510.95,1203.0,508.5216,508.7105,508.1834,508.1834,1203.0
2024-11-13 14:50:00,511.18,511.21,510.92,511.06,2212.0,508.4122,508.442,508.1536,508.2928,2212.0
2024-11-13 14:55:00,511.05,511.1,510.69,510.8,4641.0,508.2829,508.3326,507.9248,508.0342,4641.0
2024-11-13 15:00:00,510.84,510.86,510.77,510.77,400.0,508.074,508.0939,508.0044,508.0044,400.0
2024-11-13 15:05:00,510.8,511.1,510.79,510.86,1801.0,508.0342,508.3326,508.0243,508.0939,1801.0
2024-11-13 15:10:00,511.2,511.79,511.2,511.74,900.0,508.432,509.0188,508.432,508.9691,900.0
2024-11-13 15:15:00,512.01,512.12,511.45,511.52,2655.0,509.2377,509.3471,508.6807,508.7503,2655.0
2024-11-13 15:20:00,511.52,511.52,511.25,511.26,1325.0,508.7503,508.7503,508.4818,508.4917,1325.0
2024-11-13 15:25:00,511.43,511.81,511.43,511.77,2647.0,508.6608,509.0387,508.6608,508.999,2647.0
2024-11-13 15:30:00,511.95,511.95,511.35,511.68,2676.0,509.178,509.178,508.5812,508.9094,2676.0
2024-11-13 15:35:00,511.93,512.14,511.87,511.87,3468.0,509.1581,509.367,509.0984,509.0984,3468.0
2024-11-13 15:40:00,512.03,512.05,511.68,511.91,4078.0,509.2576,509.2774,508.9094,509.1382,4078.0
2024-11-13 15:45:00,512.03,512.11,511.42,511.67,5947.0,509.2576,509.3371,508.6509,508.8995,5947.0
2024-11-13 15:50:00,511.42,511.42,510.61,510.93,6153.0,508.6509,508.6509,507.8452,508.1635,6153.0
2024-11-13 15:55:00,510.64,510.64,509.8,510.13,60246.0,507.8751,507.8751,507.0396,507.3678,60246.0
2024-11-14 09:30:00,514.3,515.74,512.4,512.76,24123.0,511.5153,512.9475,509.6255,509.9836,24123.0
2024-11-14 09:35:00,512.1,512.22,511.63,512.06,2279.0,509.3272,509.4465,508.8597,509.2874,2279.0
2024-11-14 09:40:00,511.93,512.8,511.92,512.73,2780.0,509.1581,510.0234,509.1481,509.9538,2780.0
2024-11-14 09:45:00,512.39,514.81,512.38,514.34,12507.0,509.6156,512.0225,509.6057,511.555,12507.0
2024-11-14 09:50:00,514.44,514.72,513.76,514.26,4002.0,511.6545,511.933,510.9782,511.4755,4002.0
2024-11-14 09:55:00,514.76,515.51,514.64,514.75,6867.0,511.9728,512.7187,511.8534,511.9628,6867.0
2024-11-14 10:00:00,514.75,514.95,513.88,514.26,5569.0,511.9628,512.1617,511.0975,511.4755,5569.0
2024-11-14 10:05:00,513.99,514.16,513.1,513.1,2430.0,511.2069,511.376,510.3218,510.3218,2430.0
2024-11-14 10:10:00,512.97,513.43,512.8,513.12,2117.0,510.1925,510.65,510.0234,510.3416,2117.0
2024-11-14 10:15:00,513.32,513.69,512.58,512.69,7080.0,510.5406,510.9086,509.8046,509.914,7080.0
2024-11-14 10:20:00,512.78,513.28,512.73,513.28,1264.0,510.0035,510.5008,509.9538,510.5008,1264.0
2024-11-14 10:25:00,513.26,513.96,513.26,513.96,2079.0,510.4809,511.1771,510.4809,511.1771,2079.0
2024-11-14 10:30:00,513.7,513.7,513.4,513.69,2067.0,510.9185,510.9185,510.6201,510.9086,2067.0
2024-11-14 10:35:00,513.61,515.08,513.5,514.89,6858.0,510.829,512.291,510.7196,512.1021,6858.0
2024-11-14 10:40:00,514.72,514.72,514.19,514.36,2813.0,511.933,511.933,511.4059,511.5749,2813.0
2024-11-14 10:45:00,514.67,514.85,513.64,513.64,3059.0,511.8833,512.0623,510.8588,510.8588,3059.0
2024-11-14 10:50:00,513.72,514.34,513.68,514.28,1822.0,510.9384,511.555,510.8986,511.4954,1822.0
2024-11-14 10:55:00,514.28,514.78,513.38,513.5,9798.0,511.4954,511.9927,510.6002,510.7196,9798.0
2024-11-14 11:00:00,513.49,513.49,512.69,512.69,3596.0,510.7096,510.7096,509.914,509.914,3596.0
2024-11-14 11:05:00,512.58,513.13,512.55,512.79,1400.0,509.8046,510.3516,509.7747,510.0134,1400.0
2024-11-14 11:10:00,512.99,513.11,512.67,512.76,800.0,510.2124,510.3317,509.8941,509.9836,800.0
2024-11-14 11:15:00,513.03,513.04,512.44,512.94,4252.0,510.2521,510.2621,509.6653,510.1626,4252.0
2024-11-14 11:20:00,513.0,513.18,512.69,512.99,2237.0,510.2223,510.4013,509.914,510.2124,2237.0
2024-11-14 11:25:00,513.19,513.19,512.86,512.87,700.0,510.4113,510.4113,510.0831,510.093,700.0
2024-11-14 11:30:00,512.87,513.06,512.6,512.77,2793.0,510.093,510.282,509.8245,509.9935,2793.0
2024-11-14 11:35:00,512.77,512.92,512.58,512.66,1826.0,509.9935,510.1427,509.8046,509.8841,1826.0
2024-11-14 11:40:00,512.73,513.5,512.57,513.13,2815.0,509.9538,510.7196,509.7946,510.3516,2815.0
2024-11-14 11:45:00,513.12,513.16,512.29,512.29,2925.0,510.3416,510.3814,509.5161,509.5161,2925.0
2024-11-14 11:50:00,512.06,512.06,511.58,511.58,1711.0,509.2874,509.2874,508.81,508.81,1711.0
2024-11-14 11:55:00,511.89,512.19,511.83,512.19,548.0,509.1183,509.4167,509.0586,509.4167,548.0
2024-11-14 12:00:00,512.26,512.31,511.96,512.21,1200.0,509.4863,509.536,509.1879,509.4366,1200.0
2024-11-14 12:05:00,511.97,512.28,511.96,512.15,1195.0,509.1979,509.5062,509.1879,509.3769,1195.0
2024-11-14 12:10:00,512.37,512.61,512.13,512.13,3337.0,509.5957,509.8344,509.357,509.357,3337.0
2024-11-14 12:15:00,512.12,512.12,511.54,511.81,1038.0,509.3471,509.3471,508.7702,509.0387,1038.0
2024-11-14 12:20:00,512.04,512.07,511.48,512.07,800.0,509.2675,509.2973,508.7105,509.2973,800.0
2024-11-14 12:25:00,511.73,511.95,511.48,511.65,827.0,508.9592,509.178,508.7105,508.8796,827.0
2024-11-14 12:30:00,511.76,511.82,511.4,511.45,1920.0,508.989,509.0487,508.631,508.6807,1920.0
2024-11-14 12:35:00,511.42,511.98,511.42,511.78,815.0,508.6509,509.2078,508.6509,509.0089,815.0
2024-11-14 12:40:00,512.34,512.34,511.74,512.04,2176.0,509.5659,509.5659,508.9691,509.2675,2176.0
2024-11-14 12:45:00,511.71,511.72,511.0,511.09,1523.0,508.9393,508.9492,508.2331,508.3226,1523.0
2024-11-14 12:50:00,511.04,512.12,511.04,511.92,1495.0,508.2729,509.3471,508.2729,509.1481,1495.0
2024-11-14 12:55:00,512.01,512.22,511.73,512.14,2432.0,509.2377,509.4465,508.9592,509.367,2432.0
2024-11-14 13:00:00,512.59,512.75,512.5,512.5,860.0,509.8145,509.9737,509.725,509.725,860.0
2024-11-14 13:05:00,512.42,512.94,512.42,512.57,890.0,509.6454,510.1626,509.6454,509.7946,890.0
2024-11-14 13:10:00,512.94,513.05,512.5,512.55,2687.0,510.1626,510.272,509.725,509.7747,2687.0
2024-11-14 13:15:00,512.63,512.75,511.83,511.83,2514.0,509.8543,509.9737,509.0586,509.0586,2514.0
2024-11-14 13:20:00,511.85,512.26,511.85,512.02,527.0,509.0785,509.4863,509.0785,509.2476,527.0
2024-11-14 13:25:00,512.23,512.39,512.12,512.38,1855.0,509.4565,509.6156,509.3471,509.6057,1855.0
2024-11-14 13:30:00,512.13,512.14,511.34,511.55,1949.0,509.357,509.367,508.5713,508.7801,1949.0
2024-11-14 13:35:00,511.55,511.61,511.11,511.55,1835.0,508.7801,508.8398,508.3425,508.7801,1835.0
2024-11-14 13:40:00,511.55,511.88,511.49,511.88,800.0,508.7801,509.1084,508.7205,509.1084,800.0
2024-11-14 13:45:00,511.85,511.88,511.62,511.63,500.0,509.0785,509.1084,508.8498,508.8597,500.0
2024-11-14 13:50:00,511.63,511.81,511.51,511.51,2458.0,508.8597,509.0387,508.7404,508.7404,2458.0
2024-11-14 13:55:00,511.31,511.31,511.05,511.08,826.0,508.5414,508.5414,508.2829,508.3127,826.0
2024-11-14 14:00:00,511.07,512.36,511.07,512.34,1605.0,508.3027,509.5858,508.3027,509.5659,1605.0
2024-11-14 14:05:00,512.34,512.64,512.2,512.21,1545.0,509.5659,509.8642,509.4266,509.4366,1545.0
2024-11-14 14:10:00,512.23,512.23,511.95,512.21,2663.0,509.4565,509.4565,509.178,509.4366,2663.0
2024-11-14 14:15:00,512.06,512.06,512.05,512.05,400.0,509.2874,509.2874,509.2774,509.2774,400.0
2024-11-14 14:20:00,512.44,512.53,512.43,512.51,500.0,509.6653,509.7548,509.6554,509.735,500.0
2024-11-14 14:25:00,512.49,512.97,512.48,512.97,1895.0,509.7151,510.1925,509.7051,510.1925,1895.0
2024-11-14 14:30:00,512.99,513.0,512.87,512.88,1000.0,510.2124,510.2223,510.093,510.1029,1000.0
2024-11-14 14:35:00,513.15,513.17,512.89,512.89,1206.0,510.3715,510.3914,510.1129,510.1129,1206.0
2024-11-14 14:40:00,513.49,513.5,513.26,513.34,2732.0,510.7096,510.7196,510.4809,510.5605,2732.0
2024-11-14 14:45:00,513.04,513.05,512.95,513.0,1065.0,510.2621,510.272,510.1726,510.2223,1065.0
2024-11-14 14:50:00,513.18,513.63,513.18,513.63,1860.0,510.4013,510.8489,510.4013,510.8489,1860.0
2024-11-14 14:55:00,513.62,513.65,513.23,513.23,2567.0,510.8389,510.8688,510.4511,510.4511,2567.0
2024-11-14 15:00:00,513.06,513.16,512.26,512.26,1993.0,510.282,510.3814,509.4863,509.4863,1993.0
2024-11-14 15:05:00,512.26,512.32,511.79,511.79,3373.0,509.4863,509.546,509.0188,509.0188,3373.0
2024-11-14 15:10:00,511.72,511.73,511.42,511.62,1504.0,508.9492,508.9592,508.6509,508.8498,1504.0
2024-11-14 15:15:00,511.53,511.9,511.53,511.75,2148.0,508.7603,509.1283,508.7603,508.9791,2148.0
2024-11-14 15:20:00,511.75,511.75,511.42,511.46,2264.0,508.9791,508.9791,508.6509,508.6906,2264.0
2024-11-14 15:25:00,511.46,511.56,511.1,511.56,3008.0,508.6906,508.7901,508.3326,508.7901,3008.0
2024-11-14 15:30:00,511.44,511.71,510.71,510.71,3565.0,508.6707,508.9393,507.9447,507.9447,3565.0
2024-11-14 15:35:00,510.86,511.15,510.69,511.05,6012.0,508.0939,508.3823,507.9248,508.2829,6012.0
2024-11-14 15:40:00,511.14,511.14,510.42,510.42,5278.0,508.3724,508.3724,507.6563,507.6563,5278.0
2024-11-14 15:45:00,510.33,510.71,510.29,510.42,7539.0,507.5668,507.9447,507.527,507.6563,7539.0
2024-11-14 15:50:00,510.38,511.04,510.28,511.04,5148.0,507.6165,508.2729,507.517,508.2729,5148.0
2024-11-14 15:55:00,511.0,511.04,510.44,510.63,32635.0,508.2331,508.2729,507.6762,507.8651,32635.0
2024-11-15 09:30:00,506.15,510.49,505.62,506.19,80616.0,503.4094,507.7259,502.8823,503.4492,80616.0
2024-11-15 09:35:00,506.41,508.26,506.41,508.13,3655.0,503.668,505.508,503.668,505.3787,3655.0
2024-11-15 09:40:00,508.12,510.79,507.94,510.79,4481.0,505.3687,508.0243,505.1897,508.0243,4481.0
2024-11-15 09:45:00,509.33,509.33,507.41,508.92,3624.0,506.5722,506.5722,504.6626,506.1644,3624.0
2024-11-15 09:50:00,508.52,509.25,508.16,508.16,2618.0,505.7666,506.4926,505.4085,505.4085,2618.0
2024-11-15 09:55:00,508.16,508.28,507.27,507.48,18315.0,505.4085,505.5279,504.5233,504.7322,18315.0
2024-11-15 10:00:00,507.82,508.37,506.19,506.4,5190.0,505.0703,505.6174,503.4492,503.658,5190.0
2024-11-15 10:05:00,506.62,507.28,505.29,505.92,5570.0,503.8768,504.5333,502.554,503.1806,5570.0
2024-11-15 10:10:00,505.45,507.28,505.45,506.7,8205.0,502.7132,504.5333,502.7132,503.9564,8205.0
2024-11-15 10:15:00,507.11,507.23,506.0,506.63,4732.0,504.3642,504.4835,503.2602,503.8868,4732.0
2024-11-15 10:20:00,506.48,506.77,505.78,505.78,2210.0,503.7376,504.026,503.0414,503.0414,2210.0
2024-11-15 10:25:00,505.77,506.32,505.29,506.1,6612.0,503.0314,503.5785,502.554,503.3597,6612.0
2024-11-15 10:30:00,505.84,505.95,505.23,505.53,7404.0,503.1011,503.2105,502.4944,502.7927,7404.0
2024-11-15 10:35:00,505.53,505.53,504.79,504.87,1644.0,502.7927,502.7927,502.0568,502.1363,1644.0
2024-11-15 10:40:00,505.01,505.57,504.53,505.28,6248.0,502.2756,502.8325,501.7982,502.5441,6248.0
2024-11-15 10:45:00,505.4,505.77,505.06,505.12,6330.0,502.6634,503.0314,502.3253,502.385,6330.0
2024-11-15 10:50:00,505.12,505.46,504.51,504.64,7596.0,502.385,502.7231,501.7783,501.9076,7596.0
2024-11-15 10:55:00,505.0,505.01,504.49,504.6,5285.0,502.2656,502.2756,501.7584,501.8678,5285.0
2024-11-15 11:00:00,504.61,504.99,503.94,503.99,4503.0,501.8777,502.2557,501.2114,501.2611,4503.0
2024-11-15 11:05:00,504.12,504.52,504.11,504.3,5656.0,501.3904,501.7882,501.3804,501.5694,5656.0
2024-11-15 11:10:00,504.43,505.01,503.96,503.96,4646.0,501.6987,502.2756,501.2312,501.2312,4646.0
2024-11-15 11:15:00,503.91,504.7,503.72,504.22,5530.0,501.1815,501.9672,500.9925,501.4898,5530.0
2024-11-15 11:20:00,504.03,504.03,502.99,503.67,6284.0,501.3009,501.3009,500.2665,500.9428,6284.0
2024-11-15 11:25:00,503.67,504.35,503.49,504.0,3549.0,500.9428,501.6191,500.7638,501.271,3549.0
2024-11-15 11:30:00,504.24,504.66,504.11,504.58,3038.0,501.5097,501.9275,501.3804,501.8479,3038.0
2024-11-15 11:35:00,504.51,504.65,504.4,504.41,1202.0,501.7783,501.9175,501.6689,501.6788,1202.0
2024-11-15 11:40:00,504.11,504.72,504.06,504.72,3921.0,501.3804,501.9871,501.3307,501.9871,3921.0
2024-11-15 11:45:00,504.61,505.84,504.61,505.33,3335.0,501.8777,503.1011,501.8777,502.5938,3335.0
2024-11-15 11:50:00,505.3,505.54,505.22,505.3,2254.0,502.564,502.8027,502.4844,502.564,2254.0
2024-11-15 11:55:00,505.29,505.67,505.23,505.33,1909.0,502.554,502.932,502.4944,502.5938,1909.0
2024-11-15 12:00:00,505.51,505.52,505.01,505.28,2233.0,502.7729,502.7828,502.2756,502.5441,2233.0
2024-11-15 12:05:00,505.28,505.77,505.0,505.65,2808.0,502.5441,503.0314,502.2656,502.9121,2808.0
2024-11-15 12:10:00,505.57,505.83,505.2,505.36,3193.0,502.8325,503.0911,502.4645,502.6237,3193.0
2024-11-15 12:15:00,505.45,505.45,504.96,505.16,1411.0,502.7132,502.7132,502.2258,502.4247,1411.0
2024-11-15 12:20:00,505.3,505.41,504.9,504.98,2783.0,502.564,502.6734,502.1662,502.2457,2783.0
2024-11-15 12:25:00,504.98,504.98,504.54,504.57,1735.0,502.2457,502.2457,501.8081,501.8379,1735.0
2024-11-15 12:30:00,504.56,504.57,503.87,504.31,5668.0,501.828,501.8379,501.1417,501.5794,5668.0
2024-11-15 12:35:00,504.11,504.63,503.87,504.63,2692.0,501.3804,501.8976,501.1417,501.8976,2692.0
2024-11-15 12:40:00,504.48,505.03,504.25,505.03,2849.0,501.7484,502.2955,501.5197,502.2955,2849.0
2024-11-15 12:45:00,505.13,505.15,504.53,504.53,1320.0,502.3949,502.4148,501.7982,501.7982,1320.0
2024-11-15 12:50:00,504.75,505.06,504.75,505.06,1100.0,502.017,502.3253,502.017,502.3253,1100.0
2024-11-15 12:55:00,504.91,505.3,504.71,505.3,3191.0,502.1761,502.564,501.9772,502.564,3191.0
2024-11-15 13:00:00,505.05,505.18,505.01,505.07,2329.0,502.3153,502.4446,502.2756,502.3352,2329.0
2024-11-15 13:05:00,505.11,505.52,505.1,505.23,1718.0,502.375,502.7828,502.3651,502.4944,1718.0
2024-11-15 13:10:00,505.28,505.41,504.79,504.8,3756.0,502.5441,502.6734,502.0568,502.0667,3756.0
2024-11-15 13:15:00,504.8,505.03,504.31,504.31,10017.0,502.0667,502.2955,501.5794,501.5794,10017.0
2024-11-15 13:20:00,504.17,504.5,504.16,504.29,1907.0,501.4401,501.7683,501.4302,501.5595,1907.0
2024-11-15 13:25:00,504.26,504.5,504.25,504.3,1977.0,501.5296,501.7683,501.5197,501.5694,1977.0
2024-11-15 13:30:00,504.1,504.14,503.46,503.47,1724.0,501.3705,501.4103,500.734,500.7439,1724.0
2024-11-15 13:35:00,503.24,503.91,503.24,503.91,5355.0,500.5151,501.1815,500.5151,501.1815,5355.0
2024-11-15 13:40:00,503.56,503.8,503.52,503.61,1948.0,500.8334,501.0721,500.7936,500.8831,1948.0
2024-11-15 13:45:00,503.62,503.68,503.24,503.5,4052.0,500.8931,500.9528,500.5151,500.7737,4052.0
2024-11-15 13:50:00,503.49,503.77,503.24,503.54,2511.0,500.7638,501.0423,500.5151,500.8135,2511.0
2024-11-15 13:55:00,503.29,503.49,502.98,503.26,5309.0,500.5649,500.7638,500.2566,500.535,5309.0
2024-11-15 14:00:00,503.46,503.59,503.09,503.29,4643.0,500.734,500.8632,500.366,500.5649,4643.0
2024-11-15 14:05:00,503.48,503.78,503.31,503.57,2401.0,500.7538,501.0522,500.5848,500.8434,2401.0
2024-11-15 14:10:00,503.57,503.77,503.03,503.04,7329.0,500.8434,501.0423,500.3063,500.3162,7329.0
2024-11-15 14:15:00,503.14,503.15,502.67,502.93,2139.0,500.4157,500.4256,499.9482,500.2068,2139.0
2024-11-15 14:20:00,502.61,502.78,502.26,502.7,3963.0,499.8886,500.0576,499.5405,499.9781,3963.0
2024-11-15 14:25:00,502.83,502.83,502.54,502.61,2197.0,500.1074,500.1074,499.8189,499.8886,2197.0
2024-11-15 14:30:00,502.61,502.61,502.4,502.47,1700.0,499.8886,499.8886,499.6797,499.7493,1700.0
2024-11-15 14:35:00,502.64,502.79,502.59,502.6,2100.0,499.9184,500.0676,499.8687,499.8786,2100.0
2024-11-15 14:40:00,502.81,503.19,502.6,503.16,3728.0,500.0875,500.4654,499.8786,500.4356,3728.0
2024-11-15 14:45:00,503.32,503.69,503.09,503.59,5140.0,500.5947,500.9627,500.366,500.8632,5140.0
2024-11-15 14:50:00,503.28,503.34,502.06,502.06,1884.0,500.5549,500.6146,499.3415,499.3415,1884.0
2024-11-15 14:55:00,502.46,502.54,502.15,502.42,3079.0,499.7394,499.8189,499.431,499.6996,3079.0
2024-11-15 15:00:00,502.53,502.55,502.06,502.36,2055.0,499.809,499.8289,499.3415,499.6399,2055.0
2024-11-15 15:05:00,502.58,502.79,502.47,502.49,2639.0,499.8587,500.0676,499.7493,499.7692,2639.0
2024-11-15 15:10:00,502.56,502.88,502.27,502.76,4134.0,499.8388,500.1571,499.5504,500.0377,4134.0
2024-11-15 15:15:00,502.85,503.86,502.74,503.86,4027.0,500.1273,501.1318,500.0179,501.1318,4027.0
2024-11-15 15:20:00,503.58,503.71,503.29,503.47,1300.0,500.8533,500.9826,500.5649,500.7439,1300.0
2024-11-15 15:25:00,503.45,503.69,503.12,503.18,2752.0,500.724,500.9627,500.3958,500.4555,2752.0
2024-11-15 15:30:00,503.06,503.21,502.85,503.18,4335.0,500.3361,500.4853,500.1273,500.4555,4335.0
2024-11-15 15:35:00,503.42,503.68,503.33,503.53,2894.0,500.6942,500.9528,500.6047,500.8036,2894.0
2024-11-15 15:40:00,503.53,503.71,503.13,503.14,7407.0,500.8036,500.9826,500.4057,500.4157,7407.0
2024-11-15 15:45:00,503.31,503.7,503.12,503.12,6539.0,500.5848,500.9727,500.3958,500.3958,6539.0
2024-11-15 15:50:00,502.81,503.28,502.35,503.02,14988.0,500.0875,500.5549,499.63,500.2963,14988.0
2024-11-15 15:55:00,503.15,503.86,503.02,503.16,42690.0,500.4256,501.1318,500.2963,500.4356,42690.0
2024-11-18 09:30:00,501.63,502.0,499.38,500.68,19276.0,498.9139,499.2819,496.676,497.969,19276.0
2024-11-18 09:35:00,500.72,501.5,499.69,499.91,4911.0,498.0088,498.7846,496.9844,497.2032,4911.0
2024-11-18 09:40:00,500.12,501.79,500.0,501.73,3135.0,497.412,499.073,497.2927,499.0133,3135.0
2024-11-18 09:45:00,500.72,500.72,499.15,499.76,7249.0,498.0088,498.0088,496.4473,497.054,7249.0
2024-11-18 09:50:00,499.74,500.64,499.67,500.43,11027.0,497.0341,497.9292,496.9645,497.7204,11027.0
2024-11-18 09:55:00,500.29,500.8,500.03,500.3,3302.0,497.5811,498.0884,497.3225,497.5911,3302.0
2024-11-18 10:00:00,500.3,501.84,500.3,501.31,7778.0,497.5911,499.1227,497.5911,498.5956,7778.0
2024-11-18 10:05:00,501.56,503.07,501.35,502.76,5760.0,498.8442,500.3461,498.6354,500.0377,5760.0
2024-11-18 10:10:00,502.76,502.78,501.5,501.92,5705.0,500.0377,500.0576,498.7846,499.2023,5705.0
2024-11-18 10:15:00,501.18,501.65,501.14,501.37,3263.0,498.4663,498.9338,498.4265,498.6553,3263.0
2024-11-18 10:20:00,501.2,501.66,500.86,501.13,5855.0,498.4862,498.9437,498.148,498.4166,5855.0
2024-11-18 10:25:00,501.33,501.5,500.69,501.14,3791.0,498.6155,498.7846,497.979,498.4265,3791.0
2024-11-18 10:30:00,501.13,501.54,500.75,501.48,3649.0,498.4166,498.8243,498.0386,498.7647,3649.0
2024-11-18 10:35:00,501.48,501.73,501.19,501.24,3063.0,498.7647,499.0133,498.4762,498.526,3063.0
2024-11-18 10:40:00,501.27,501.86,501.26,501.86,1860.0,498.5558,499.1426,498.5459,499.1426,1860.0
2024-11-18 10:45:00,502.17,502.17,501.86,501.91,700.0,499.4509,499.4509,499.1426,499.1923,700.0
2024-11-18 10:50:00,502.06,502.06,501.49,501.77,5318.0,499.3415,499.3415,498.7746,499.0531,5318.0
2024-11-18 10:55:00,501.83,502.03,501.56,501.74,1763.0,499.1128,499.3117,498.8442,499.0233,1763.0
2024-11-18 11:00:00,501.97,502.78,501.69,502.4,7909.0,499.252,500.0576,498.9735,499.6797,7909.0
2024-11-18 11:05:00,502.88,502.88,502.51,502.75,1455.0,500.1571,500.1571,499.7891,500.0278,1455.0
2024-11-18 11:10:00,503.0,503.47,502.84,503.03,1948.0,500.2764,500.7439,500.1173,500.3063,1948.0
2024-11-18 11:15:00,503.3,503.3,502.69,503.12,1949.0,500.5748,500.5748,499.9681,500.3958,1949.0
2024-11-18 11:20:00,502.88,503.43,502.85,503.43,2432.0,500.1571,500.7041,500.1273,500.7041,2432.0
2024-11-18 11:25:00,503.31,503.62,502.78,502.81,9719.0,500.5848,500.8931,500.0576,500.0875,9719.0
2024-11-18 11:30:00,502.74,504.22,502.74,504.22,3267.0,500.0179,501.4898,500.0179,501.4898,3267.0
2024-11-18 11:35:00,504.14,504.38,504.04,504.04,1617.0,501.4103,501.649,501.3108,501.3108,1617.0
2024-11-18 11:40:00,503.96,504.2,503.96,504.1,1200.0,501.2312,501.4699,501.2312,501.3705,1200.0
2024-11-18 11:45:00,504.1,504.23,503.92,503.92,2700.0,501.3705,501.4998,501.1915,501.1915,2700.0
2024-11-18 11:50:00,503.91,503.93,503.37,503.68,2059.0,501.1815,501.2014,500.6444,500.9528,2059.0
2024-11-18 11:55:00,503.5,503.5,503.15,503.15,802.0,500.7737,500.7737,500.4256,500.4256,802.0
2024-11-18 12:00:00,503.43,503.68,503.18,503.68,2257.0,500.7041,500.9528,500.4555,500.9528,2257.0
2024-11-18 12:05:00,503.49,503.79,503.48,503.5,543.0,500.7638,501.0622,500.7538,500.7737,543.0
2024-11-18 12:10:00,503.5,503.5,503.33,503.42,1904.0,500.7737,500.7737,500.6047,500.6942,1904.0
2024-11-18 12:15:00,503.43,503.73,503.38,503.73,2454.0,500.7041,501.0025,500.6544,501.0025,2454.0
2024-11-18 12:20:00,503.83,504.22,503.83,504.22,556.0,501.1019,501.4898,501.1019,501.4898,556.0
2024-11-18 12:25:00,504.13,504.13,503.73,504.02,1168.0,501.4003,501.4003,501.0025,501.2909,1168.0
2024-11-18 12:30:00,504.0,504.0,503.51,503.72,5449.0,501.271,501.271,500.7837,500.9925,5449.0
2024-11-18 12:35:00,503.71,503.97,503.71,503.97,2399.0,500.9826,501.2412,500.9826,501.2412,2399.0
2024-11-18 12:40:00,504.02,504.35,504.02,504.17,2407.0,501.2909,501.6191,501.2909,501.4401,2407.0
2024-11-18 12:45:00,504.19,504.19,503.79,503.87,1200.0,501.46,501.46,501.0622,501.1417,1200.0
2024-11-18 12:50:00,503.89,504.04,503.65,503.86,1907.0,501.1616,501.3108,500.9229,501.1318,1907.0
2024-11-18 12:55:00,504.0,504.37,503.97,504.37,2157.0,501.271,501.639,501.2412,501.639,2157.0
2024-11-18 13:00:00,504.18,504.19,503.76,503.79,3008.0,501.4501,501.46,501.0323,501.0622,3008.0
2024-11-18 13:05:00,503.66,503.66,503.3,503.34,2499.0,500.9329,500.9329,500.5748,500.6146,2499.0
2024-11-18 13:10:00,503.45,503.6,503.21,503.41,3260.0,500.724,500.8732,500.4853,500.6842,3260.0
2024-11-18 13:15:00,503.6,504.2,503.24,503.96,2176.0,500.8732,501.4699,500.5151,501.2312,2176.0
2024-11-18 13:20:00,504.01,504.51,503.8,504.51,3016.0,501.281,501.7783,501.0721,501.7783,3016.0
2024-11-18 13:25:00,504.34,504.34,503.79,503.79,763.0,501.6092,501.6092,501.0622,501.0622,763.0
2024-11-18 13:30:00,503.86,504.73,503.71,504.3,3046.0,501.1318,501.9971,500.9826,501.5694,3046.0
2024-11-18 13:35:00,504.67,504.67,504.21,504.21,1293.0,501.9374,501.9374,501.4799,501.4799,1293.0
2024-11-18 13:40:00,504.17,504.2,503.41,503.41,1670.0,501.4401,501.4699,500.6842,500.6842,1670.0
2024-11-18 13:45:00,503.58,503.94,503.37,503.6,3929.0,500.8533,501.2114,500.6444,500.8732,3929.0
2024-11-18 13:50:00,503.76,504.06,503.45,503.51,2441.0,501.0323,501.3307,500.724,500.7837,2441.0
2024-11-18 13:55:00,503.56,503.89,503.56,503.75,2406.0,500.8334,501.1616,500.8334,501.0224,2406.0
2024-11-18 14:00:00,503.69,503.71,503.3,503.5,2484.0,500.9627,500.9826,500.5748,500.7737,2484.0
2024-11-18 14:05:00,503.5,503.53,503.04,503.14,2043.0,500.7737,500.8036,500.3162,500.4157,2043.0
2024-11-18 14:10:00,503.21,503.36,502.55,502.55,14083.0,500.4853,500.6345,499.8289,499.8289,14083.0
2024-11-18 14:15:00,502.24,502.77,502.24,502.72,2643.0,499.5206,500.0477,499.5206,499.998,2643.0
2024-11-18 14:20:00,502.66,502.66,502.37,502.56,15512.0,499.9383,499.9383,499.6499,499.8388,15512.0
2024-11-18 14:25:00,502.52,503.02,502.52,502.72,1381.0,499.799,500.2963,499.799,499.998,1381.0
2024-11-18 14:30:00,502.57,503.0,502.55,502.6,844.0,499.8488,500.2764,499.8289,499.8786,844.0
2024-11-18 14:35:00,502.66,502.89,502.5,502.88,1862.0,499.9383,500.167,499.7792,500.1571,1862.0
2024-11-18 14:40:00,502.94,503.19,502.89,502.91,1389.0,500.2168,500.4654,500.167,500.1869,1389.0
2024-11-18 14:45:00,503.12,503.16,502.98,502.98,1883.0,500.3958,500.4356,500.2566,500.2566,1883.0
2024-11-18 14:50:00,503.08,503.52,502.91,503.52,10286.0,500.356,500.7936,500.1869,500.7936,10286.0
2024-11-18 14:55:00,503.37,503.38,503.02,503.02,1599.0,500.6444,500.6544,500.2963,500.2963,1599.0
2024-11-18 15:00:00,503.06,503.29,502.93,503.25,3407.0,500.3361,500.5649,500.2068,500.5251,3407.0
2024-11-18 15:05:00,503.24,503.24,502.74,502.84,2064.0,500.5151,500.5151,500.0179,500.1173,2064.0
2024-11-18 15:10:00,502.84,503.01,502.65,502.8,2957.0,500.1173,500.2864,499.9283,500.0775,2957.0
2024-11-18 15:15:00,502.51,502.96,502.31,502.84,3007.0,499.7891,500.2367,499.5902,500.1173,3007.0
2024-11-18 15:20:00,502.9,502.9,502.68,502.79,1320.0,500.177,500.177,499.9582,500.0676,1320.0
2024-11-18 15:25:00,502.83,502.84,502.35,502.6,4242.0,500.1074,500.1173,499.63,499.8786,4242.0
2024-11-18 15:30:00,502.68,503.07,502.42,503.0,4150.0,499.9582,500.3461,499.6996,500.2764,4150.0
2024-11-18 15:35:00,503.02,503.02,502.48,502.63,3195.0,500.2963,500.2963,499.7593,499.9084,3195.0
2024-11-18 15:40:00,502.78,503.22,502.5,503.04,4357.0,500.0576,500.4953,499.7792,500.3162,4357.0
2024-11-18 15:45:00,503.03,503.43,502.92,503.02,9437.0,500.3063,500.7041,500.1969,500.2963,9437.0
2024-11-18 15:50:00,502.97,503.58,502.52,503.58,11957.0,500.2466,500.8533,499.799,500.8533,11957.0
2024-11-18 15:55:00,503.35,503.38,502.4,503.02,62551.0,500.6245,500.6544,499.6797,500.2963,62551.0
2024-11-19 09:30:00,502.73,503.9,501.4,503.27,29460.0,500.0079,501.1716,498.6851,500.545,29460.0
2024-11-19 09:35:00,502.76,502.78,501.07,501.18,6570.0,500.0377,500.0576,498.3569,498.4663,6570.0
2024-11-19 09:40:00,501.18,501.18,499.8,500.86,3673.0,498.4663,498.4663,497.0938,498.148,3673.0
2024-11-19 09:45:00,500.86,501.16,500.13,500.6,4278.0,498.148,498.4464,497.422,497.8894,4278.0
2024-11-19 09:50:00,500.35,500.76,499.86,500.44,1509.0,497.6408,498.0486,497.1534,497.7303,1509.0
2024-11-19 09:55:00,500.84,501.82,500.84,501.82,4440.0,498.1281,499.1028,498.1281,499.1028,4440.0
2024-11-19 10:00:00,501.37,501.53,500.56,501.47,6374.0,498.6553,498.8144,497.8497,498.7547,6374.0
2024-11-19 10:05:00,501.47,501.76,501.32,501.62,3903.0,498.7547,499.0432,498.6055,498.9039,3903.0
2024-11-19 10:10:00,501.32,501.95,501.03,501.65,4241.0,498.6055,499.2321,498.3171,498.9338,4241.0
2024-11-19 10:15:00,501.65,502.0,501.32,501.89,3100.0,498.9338,499.2819,498.6055,499.1725,3100.0
2024-11-19 10:20:00,501.89,501.97,500.99,501.11,3190.0,499.1725,499.252,498.2773,498.3967,3190.0
2024-11-19 10:25:00,501.01,501.42,501.01,501.42,3743.0,498.2972,498.705,498.2972,498.705,3743.0
2024-11-19 10:30:00,501.31,501.95,501.31,501.76,3317.0,498.5956,499.2321,498.5956,499.0432,3317.0
2024-11-19 10:35:00,501.86,502.99,501.86,502.75,4434.0,499.1426,500.2665,499.1426,500.0278,4434.0
2024-11-19 10:40:00,502.44,503.49,502.44,503.49,3617.0,499.7195,500.7638,499.7195,500.7638,3617.0
2024-11-19 10:45:00,503.27,503.27,502.83,503.25,3459.0,500.545,500.545,500.1074,500.5251,3459.0
2024-11-19 10:50:00,503.11,503.38,502.84,503.15,1646.0,500.3858,500.6544,500.1173,500.4256,1646.0
2024-11-19 10:55:00,502.95,503.61,502.91,503.45,4675.0,500.2267,500.8831,500.1869,500.724,4675.0
2024-11-19 11:00:00,503.3,503.72,503.17,503.72,5513.0,500.5748,500.9925,500.4455,500.9925,5513.0
2024-11-19 11:05:00,503.7,503.92,503.34,503.34,2021.0,500.9727,501.1915,500.6146,500.6146,2021.0
2024-11-19 11:10:00,503.37,503.93,503.36,503.75,1700.0,500.6444,501.2014,500.6345,501.0224,1700.0
2024-11-19 11:15:00,503.64,504.22,503.64,504.1,4560.0,500.913,501.4898,500.913,501.3705,4560.0
2024-11-19 11:20:00,504.21,505.18,504.2,505.18,2781.0,501.4799,502.4446,501.4699,502.4446,2781.0
2024-11-19 11:25:00,505.74,505.88,504.92,504.92,4567.0,503.0016,503.1408,502.186,502.186,4567.0
2024-11-19 11:30:00,504.92,505.29,504.55,505.03,3349.0,502.186,502.554,501.8181,502.2955,3349.0
2024-11-19 11:35:00,504.91,504.92,504.16,504.31,4108.0,502.1761,502.186,501.4302,501.5794,4108.0
2024-11-19 11:40:00,504.31,505.1,504.3,505.05,1702.0,501.5794,502.3651,501.5694,502.3153,1702.0
2024-11-19 11:45:00,505.05,505.27,504.83,505.05,1821.0,502.3153,502.5342,502.0965,502.3153,1821.0
2024-11-19 11:50:00,504.89,505.43,504.68,505.23,3431.0,502.1562,502.6933,501.9473,502.4944,3431.0
2024-11-19 11:55:00,505.26,505.37,505.14,505.14,1299.0,502.5242,502.6336,502.4049,502.4049,1299.0
2024-11-19 12:00:00,505.04,505.22,505.04,505.1,1065.0,502.3054,502.4844,502.3054,502.3651,1065.0
2024-11-19 12:05:00,505.21,505.43,505.1,505.36,1336.0,502.4745,502.6933,502.3651,502.6237,1336.0
2024-11-19 12:10:00,505.22,505.22,504.67,504.67,2180.0,502.4844,502.4844,501.9374,501.9374,2180.0
2024-11-19 12:15:00,504.72,504.76,504.48,504.76,2251.0,501.9871,502.0269,501.7484,502.0269,2251.0
2024-11-19 12:20:00,504.7,504.7,504.12,504.16,870.0,501.9672,501.9672,501.3904,501.4302,870.0
2024-11-19 12:25:00,504.17,504.63,504.16,504.57,1697.0,501.4401,501.8976,501.4302,501.8379,1697.0
2024-11-19 12:30:00,504.76,505.04,504.59,504.93,1596.0,502.0269,502.3054,501.8578,502.196,1596.0
2024-11-19 12:35:00,505.16,505.16,504.82,504.82,820.0,502.4247,502.4247,502.0866,502.0866,820.0
2024-11-19 12:40:00,505.0,505.0,504.51,504.52,1120.0,502.2656,502.2656,501.7783,501.7882,1120.0
2024-11-19 12:45:00,504.51,504.51,504.19,504.19,1272.0,501.7783,501.7783,501.46,501.46,1272.0
2024-11-19 12:50:00,504.11,504.35,504.1,504.32,821.0,501.3804,501.6191,501.3705,501.5893,821.0
2024-11-19 12:55:00,504.55,504.56,504.39,504.55,1404.0,501.8181,501.828,501.6589,501.8181,1404.0
2024-11-19 13:00:00,504.55,504.59,504.43,504.48,1103.0,501.8181,501.8578,501.6987,501.7484,1103.0
2024-11-19 13:05:00,504.51,504.51,504.05,504.1,3411.0,501.7783,501.7783,501.3208,501.3705,3411.0
2024-11-19 13:10:00,504.14,504.24,504.0,504.05,1707.0,501.4103,501.5097,501.271,501.3208,1707.0
2024-11-19 13:15:00,504.05,504.05,503.99,504.0,525.0,501.3208,501.3208,501.2611,501.271,525.0
2024-11-19 13:20:00,503.82,503.87,503.59,503.59,858.0,501.092,501.1417,500.8632,500.8632,858.0
2024-11-19 13:25:00,503.73,504.01,503.7,503.87,2811.0,501.0025,501.281,500.9727,501.1417,2811.0
2024-11-19 13:30:00,503.86,503.88,503.56,503.78,1960.0,501.1318,501.1517,500.8334,501.0522,1960.0
2024-11-19 13:35:00,503.79,504.23,503.73,504.12,1603.0,501.0622,501.4998,501.0025,501.3904,1603.0
2024-11-19 13:40:00,504.21,504.21,503.94,503.94,3396.0,501.4799,501.4799,501.2114,501.2114,3396.0
2024-11-19 13:45:00,504.13,504.73,504.02,504.71,2622.0,501.4003,501.9971,501.2909,501.9772,2622.0
2024-11-19 13:50:00,504.75,505.29,504.73,505.11,2300.0,502.017,502.554,501.9971,502.375,2300.0
2024-11-19 13:55:00,505.12,505.14,504.95,504.96,2865.0,502.385,502.4049,502.2159,502.2258,2865.0
2024-11-19 14:00:00,504.96,505.09,504.84,505.09,1600.0,502.2258,502.3551,502.1065,502.3551,1600.0
2024-11-19 14:05:00,504.99,505.26,504.81,505.21,2550.0,502.2557,502.5242,502.0766,502.4745,2550.0
2024-11-19 14:10:00,505.11,505.31,505.09,505.09,3540.0,502.375,502.5739,502.3551,502.3551,3540.0
2024-11-19 14:15:00,505.18,505.18,504.48,504.48,2058.0,502.4446,502.4446,501.7484,501.7484,2058.0
2024-11-19 14:20:00,504.59,504.78,504.59,504.74,2303.0,501.8578,502.0468,501.8578,502.007,2303.0
2024-11-19 14:25:00,504.51,504.51,504.45,504.45,588.0,501.7783,501.7783,501.7186,501.7186,588.0
2024-11-19 14:30:00,504.45,504.45,503.59,503.83,4098.0,501.7186,501.7186,500.8632,501.1019,4098.0
2024-11-19 14:35:00,503.64,503.68,503.25,503.43,4225.0,500.913,500.9528,500.5251,500.7041,4225.0
2024-11-19 14:40:00,503.43,503.85,503.32,503.65,2510.0,500.7041,501.1218,500.5947,500.9229,2510.0
2024-11-19 14:45:00,503.57,503.57,503.28,503.5,2011.0,500.8434,500.8434,500.5549,500.7737,2011.0
2024-11-19 14:50:00,503.55,503.87,503.55,503.8,2554.0,500.8235,501.1417,500.8235,501.0721,2554.0
2024-11-19 14:55:00,503.9,503.9,503.64,503.65,1400.0,501.1716,501.1716,500.913,500.9229,1400.0
2024-11-19 15:00:00,503.65,503.91,503.2,503.36,5540.0,500.9229,501.1815,500.4754,500.6345,5540.0
2024-11-19 15:05:00,503.38,503.38,503.03,503.06,2659.0,500.6544,500.6544,500.3063,500.3361,2659.0
2024-11-19 15:10:00,503.06,503.17,502.95,503.13,2732.0,500.3361,500.4455,500.2267,500.4057,2732.0
2024-11-19 15:15:00,503.07,503.33,502.95,503.12,2670.0,500.3461,500.6047,500.2267,500.3958,2670.0
2024-11-19 15:20:00,503.08,503.32,502.75,502.75,2515.0,500.356,500.5947,500.0278,500.0278,2515.0
2024-11-19 15:25:00,502.96,503.04,502.62,503.0,5117.0,500.2367,500.3162,499.8985,500.2764,5117.0
2024-11-19 15:30:00,502.89,502.89,502.55,502.63,3489.0,500.167,500.167,499.8289,499.9084,3489.0
2024-11-19 15:35:00,502.62,502.74,502.16,502.52,4788.0,499.8985,500.0179,499.441,499.799,4788.0
2024-11-19 15:40:00,502.5,502.5,502.16,502.46,3735.0,499.7792,499.7792,499.441,499.7394,3735.0
2024-11-19 15:45:00,502.28,502.32,501.83,502.17,6970.0,499.5603,499.6001,499.1128,499.4509,6970.0
2024-11-19 15:50:00,502.2,502.26,501.97,502.01,6632.0,499.4808,499.5405,499.252,499.2918,6632.0
2024-11-19 15:55:00,502.06,502.86,501.82,502.27,89327.0,499.3415,500.1372,499.1028,499.5504,89327.0
2024-11-20 09:30:00,503.6,507.47,502.61,506.27,27050.0,500.8732,504.7222,499.8886,503.5287,27050.0
2024-11-20 09:35:00,505.34,505.34,502.72,503.08,3971.0,502.6038,502.6038,499.998,500.356,3971.0
2024-11-20 09:40:00,502.46,502.68,500.12,500.91,6079.0,499.7394,499.9582,497.412,498.1978,6079.0
2024-11-20 09:45:00,500.37,500.92,499.89,500.32,3608.0,497.6607,498.2077,497.1833,497.611,3608.0
2024-11-20 09:50:00,500.5,500.86,499.0,499.0,5125.0,497.79,498.148,496.2981,496.2981,5125.0
2024-11-20 09:55:00,498.86,499.35,498.55,499.06,3877.0,496.1589,496.6462,495.8505,496.3578,3877.0
2024-11-20 10:00:00,499.16,499.16,497.14,497.67,6904.0,496.4572,496.4572,494.4482,494.9753,6904.0
2024-11-20 10:05:00,497.14,497.14,496.33,496.64,9751.0,494.4482,494.4482,493.6426,493.9509,9751.0
2024-11-20 10:10:00,496.37,497.39,496.28,496.84,4293.0,493.6823,494.6968,493.5928,494.1498,4293.0
2024-11-20 10:15:00,496.92,496.92,496.17,496.52,3047.0,494.2294,494.2294,493.4834,493.8315,3047.0
2024-11-20 10:20:00,496.37,497.89,496.2,497.89,13125.0,493.6823,495.1941,493.5133,495.1941,13125.0
2024-11-20 10:25:00,497.68,497.98,497.31,497.43,2488.0,494.9852,495.2836,494.6173,494.7366,2488.0
2024-11-20 10:30:00,497.9,498.24,497.7,498.0,2554.0,495.2041,495.5422,495.0051,495.3035,2554.0
2024-11-20 10:35:00,497.9,498.4,497.15,498.4,4405.0,495.2041,495.7014,494.4581,495.7014,4405.0
2024-11-20 10:40:00,498.19,498.28,497.78,498.15,1794.0,495.4925,495.582,495.0847,495.4527,1794.0
2024-11-20 10:45:00,497.68,498.08,497.67,497.7,3377.0,494.9852,495.3831,494.9753,495.0051,3377.0
2024-11-20 10:50:00,497.94,497.94,497.36,497.6,6766.0,495.2438,495.2438,494.667,494.9057,6766.0
2024-11-20 10:55:00,497.85,498.22,497.55,497.93,10777.0,495.1543,495.5223,494.856,495.2339,10777.0
2024-11-20 11:00:00,498.29,498.31,497.94,497.95,2843.0,495.5919,495.6118,495.2438,495.2538,2843.0
2024-11-20 11:05:00,497.75,497.76,496.91,496.98,1851.0,495.0549,495.0648,494.2194,494.289,1851.0
2024-11-20 11:10:00,496.61,496.97,496.13,496.87,4616.0,493.921,494.2791,493.4436,494.1796,4616.0
2024-11-20 11:15:00,497.1,497.75,497.1,497.61,2096.0,494.4084,495.0549,494.4084,494.9156,2096.0
2024-11-20 11:20:00,497.67,497.67,497.17,497.53,2011.0,494.9753,494.9753,494.478,494.8361,2011.0
2024-11-20 11:25:00,497.23,497.23,496.39,496.8,3897.0,494.5377,494.5377,493.7022,494.11,3897.0
2024-11-20 11:30:00,496.74,496.81,496.5,496.81,2581.0,494.0503,494.12,493.8116,494.12,2581.0
2024-11-20 11:35:00,496.74,497.0,496.47,496.75,1425.0,494.0503,494.3089,493.7818,494.0603,1425.0
2024-11-20 11:40:00,496.85,497.2,496.84,497.2,500.0,494.1597,494.5078,494.1498,494.5078,500.0
2024-11-20 11:45:00,497.27,497.81,496.95,497.8,3165.0,494.5775,495.1145,494.2592,495.1046,3165.0
2024-11-20 11:50:00,498.17,498.5,498.12,498.5,1000.0,495.4726,495.8008,495.4229,495.8008,1000.0
2024-11-20 11:55:00,498.48,499.03,498.2,499.02,4234.0,495.7809,496.3279,495.5024,496.318,4234.0
2024-11-20 12:00:00,499.56,499.78,499.03,499.19,2944.0,496.8551,497.0739,496.3279,496.4871,2944.0
2024-11-20 12:05:00,499.19,499.47,498.88,499.47,1206.0,496.4871,496.7656,496.1788,496.7656,1206.0
2024-11-20 12:10:00,499.19,499.27,498.38,498.4,4217.0,496.4871,496.5666,495.6815,495.7014,4217.0
2024-11-20 12:15:00,498.37,498.37,498.15,498.15,495.0,495.6715,495.6715,495.4527,495.4527,495.0
2024-11-20 12:20:00,498.11,498.48,497.81,498.03,5058.0,495.4129,495.7809,495.1145,495.3334,5058.0
2024-11-20 12:25:00,498.49,499.09,498.49,498.85,1000.0,495.7909,496.3876,495.7909,496.1489,1000.0
2024-11-20 12:30:00,498.85,498.98,498.84,498.98,331.0,496.1489,496.2782,496.139,496.2782,331.0
2024-11-20 12:35:00,499.09,499.66,498.9,499.63,1451.0,496.3876,496.9545,496.1986,496.9247,1451.0
2024-11-20 12:40:00,499.36,499.56,499.34,499.47,4310.0,496.6562,496.8551,496.6363,496.7656,4310.0
2024-11-20 12:45:00,499.69,500.16,499.65,500.16,1200.0,496.9844,497.4518,496.9446,497.4518,1200.0
2024-11-20 12:50:00,500.54,500.54,499.83,499.84,3145.0,497.8298,497.8298,497.1236,497.1336,3145.0
2024-11-20 12:55:00,499.8,500.2,499.62,499.81,1196.0,497.0938,497.4916,496.9147,497.1037,1196.0
2024-11-20 13:00:00,499.57,500.19,499.57,500.19,304.0,496.865,497.4817,496.865,497.4817,304.0
2024-11-20 13:05:00,499.9,499.9,499.58,499.89,400.0,497.1932,497.1932,496.875,497.1833,400.0
2024-11-20 13:10:00,499.89,499.96,499.7,499.7,603.0,497.1833,497.2529,496.9943,496.9943,603.0
2024-11-20 13:15:00,499.96,500.24,499.71,500.09,2855.0,497.2529,497.5314,497.0043,497.3822,2855.0
2024-11-20 13:20:00,499.61,499.69,499.51,499.51,1187.0,496.9048,496.9844,496.8053,496.8053,1187.0
2024-11-20 13:25:00,499.96,500.43,499.95,500.43,633.0,497.2529,497.7204,497.243,497.7204,633.0
2024-11-20 13:30:00,500.43,500.43,500.0,500.0,2941.0,497.7204,497.7204,497.2927,497.2927,2941.0
2024-11-20 13:35:00,499.85,499.85,499.85,499.85,100.0,497.1435,497.1435,497.1435,497.1435,100.0
2024-11-20 13:40:00,500.02,500.17,499.84,500.17,1943.0,497.3126,497.4618,497.1336,497.4618,1943.0
2024-11-20 13:45:00,500.17,500.4,499.94,500.31,2487.0,497.4618,497.6905,497.233,497.601,2487.0
2024-11-20 13:50:00,500.31,500.31,500.23,500.26,448.0,497.601,497.601,497.5214,497.5513,448.0
2024-11-20 13:55:00,500.32,500.32,500.26,500.27,200.0,497.611,497.611,497.5513,497.5612,200.0
2024-11-20 14:00:00,500.28,500.28,500.09,500.26,900.0,497.5712,497.5712,497.3822,497.5513,900.0
2024-11-20 14:05:00,500.13,500.54,500.08,500.54,3850.0,497.422,497.8298,497.3723,497.8298,3850.0
2024-11-20 14:10:00,500.54,500.88,500.39,500.48,4422.0,497.8298,498.1679,497.6806,497.7701,4422.0
2024-11-20 14:15:00,500.81,500.83,500.7,500.81,1111.0,498.0983,498.1182,497.9889,498.0983,1111.0
2024-11-20 14:20:00,500.84,501.0,500.62,500.82,1869.0,498.1281,498.2873,497.9093,498.1082,1869.0
2024-11-20 14:25:00,500.86,501.02,500.76,500.76,2038.0,498.148,498.3072,498.0486,498.0486,2038.0
2024-11-20 14:30:00,500.83,500.99,500.83,500.99,1400.0,498.1182,498.2773,498.1182,498.2773,1400.0
2024-11-20 14:35:00,501.11,501.27,501.11,501.26,1200.0,498.3967,498.5558,498.3967,498.5459,1200.0
2024-11-20 14:40:00,501.43,501.45,501.18,501.43,616.0,498.7149,498.7348,498.4663,498.7149,616.0
2024-11-20 14:45:00,501.53,502.04,501.31,501.75,3767.0,498.8144,499.3216,498.5956,499.0332,3767.0
2024-11-20 14:50:00,501.81,502.21,501.81,501.96,2466.0,499.0929,499.4907,499.0929,499.2421,2466.0
2024-11-20 14:55:00,501.82,501.99,501.82,501.93,2132.0,499.1028,499.2719,499.1028,499.2122,2132.0
2024-11-20 15:00:00,501.85,501.86,501.55,501.55,1127.0,499.1327,499.1426,498.8343,498.8343,1127.0
2024-11-20 15:05:00,501.52,501.52,501.21,501.5,1846.0,498.8045,498.8045,498.4961,498.7846,1846.0
2024-11-20 15:10:00,501.64,501.64,501.64,501.64,300.0,498.9238,498.9238,498.9238,498.9238,300.0
2024-11-20 15:15:00,501.55,501.94,501.44,501.92,2340.0,498.8343,499.2222,498.7249,499.2023,2340.0
2024-11-20 15:20:00,501.92,502.18,501.81,502.03,4518.0,499.2023,499.4609,499.0929,499.3117,4518.0
2024-11-20 15:25:00,502.11,502.35,502.11,502.34,606.0,499.3913,499.63,499.3913,499.62,606.0
2024-11-20 15:30:00,502.37,503.14,502.37,503.14,5525.0,499.6499,500.4157,499.6499,500.4157,5525.0
2024-11-20 15:35:00,503.14,503.63,503.14,503.55,2890.0,500.4157,500.903,500.4157,500.8235,2890.0
2024-11-20 15:40:00,503.64,504.07,503.1,503.24,7494.0,500.913,501.3407,500.3759,500.5151,7494.0
2024-11-20 15:45:00,503.24,503.68,502.98,503.51,4936.0,500.5151,500.9528,500.2566,500.7837,4936.0
2024-11-20 15:50:00,503.72,504.25,502.32,502.32,24022.0,500.9925,501.5197,499.6001,499.6001,24022.0
2024-11-20 15:55:00,502.41,503.48,502.28,503.35,70756.0,499.6896,500.7538,499.5603,500.6245,70756.0
2024-11-21 09:30:00,508.01,509.95,504.32,506.07,31963.0,505.2593,507.1888,501.5893,503.3298,31963.0
2024-11-21 09:35:00,505.37,507.06,505.33,506.32,8518.0,502.6336,504.3145,502.5938,503.5785,8518.0
2024-11-21 09:40:00,506.32,506.5,504.92,505.65,7609.0,503.5785,503.7575,502.186,502.9121,7609.0
2024-11-21 09:45:00,506.52,507.32,506.26,506.81,7873.0,503.7774,504.5731,503.5188,504.0658,7873.0
2024-11-21 09:50:00,507.32,507.85,506.76,507.3,3655.0,504.5731,505.1002,504.0161,504.5532,3655.0
2024-11-21 09:55:00,507.3,507.98,507.12,507.9,3187.0,504.5532,505.2295,504.3741,505.1499,3187.0
2024-11-21 10:00:00,507.57,507.69,507.08,507.28,6088.0,504.8217,504.941,504.3344,504.5333,6088.0
2024-11-21 10:05:00,507.56,508.07,507.52,507.72,3616.0,504.8118,505.319,504.772,504.9709,3616.0
2024-11-21 10:10:00,507.77,508.91,507.55,508.91,5453.0,505.0206,506.1544,504.8018,506.1544,5453.0
2024-11-21 10:15:00,508.56,508.57,507.67,507.89,4168.0,505.8063,505.8163,504.9212,505.14,4168.0
2024-11-21 10:20:00,507.38,508.31,507.38,507.75,3770.0,504.6327,505.5577,504.6327,505.0007,3770.0
2024-11-21 10:25:00,508.1,508.33,507.87,508.24,1780.0,505.3488,505.5776,505.1201,505.4881,1780.0
2024-11-21 10:30:00,508.27,509.22,508.24,508.93,4283.0,505.5179,506.4628,505.4881,506.1743,4283.0
2024-11-21 10:35:00,508.93,508.94,508.11,508.59,4624.0,506.1743,506.1843,505.3588,505.8362,4624.0
2024-11-21 10:40:00,508.29,509.48,507.99,509.08,2919.0,505.5378,506.7214,505.2394,506.3235,2919.0
2024-11-21 10:45:00,508.93,509.47,508.62,509.27,5810.0,506.1743,506.7114,505.866,506.5125,5810.0
2024-11-21 10:50:00,509.03,510.44,508.99,510.27,6194.0,506.2738,507.6762,506.234,507.5071,6194.0
2024-11-21 10:55:00,510.5,511.09,510.49,510.52,2457.0,507.7358,508.3226,507.7259,507.7557,2457.0
2024-11-21 11:00:00,510.95,510.95,509.61,510.04,6921.0,508.1834,508.1834,506.8507,507.2783,6921.0
2024-11-21 11:05:00,509.99,510.56,509.97,509.97,1500.0,507.2286,507.7955,507.2087,507.2087,1500.0
2024-11-21 11:10:00,510.45,510.82,510.01,510.78,1098.0,507.6861,508.0541,507.2485,508.0143,1098.0
2024-11-21 11:15:00,510.71,510.71,510.22,510.23,2208.0,507.9447,507.9447,507.4574,507.4673,2208.0
2024-11-21 11:20:00,510.24,511.29,510.16,511.29,1945.0,507.4772,508.5216,507.3977,508.5216,1945.0
2024-11-21 11:25:00,511.05,511.05,510.79,511.01,2260.0,508.2829,508.2829,508.0243,508.2431,2260.0
2024-11-21 11:30:00,511.01,511.49,510.96,511.03,2125.0,508.2431,508.7205,508.1933,508.263,2125.0
2024-11-21 11:35:00,510.96,510.96,510.49,510.58,2534.0,508.1933,508.1933,507.7259,507.8154,2534.0
2024-11-21 11:40:00,510.97,511.23,510.7,511.19,2709.0,508.2033,508.4619,507.9348,508.4221,2709.0
2024-11-21 11:45:00,511.17,511.17,510.68,510.84,3923.0,508.4022,508.4022,507.9149,508.074,3923.0
2024-11-21 11:50:00,510.68,510.73,510.3,510.46,2089.0,507.9149,507.9646,507.5369,507.6961,2089.0
2024-11-21 11:55:00,510.41,510.5,509.85,509.89,4050.0,507.6463,507.7358,507.0894,507.1291,4050.0
2024-11-21 12:00:00,509.92,510.11,509.68,509.68,2656.0,507.159,507.3479,506.9203,506.9203,2656.0
2024-11-21 12:05:00,509.68,509.68,509.23,509.24,2041.0,506.9203,506.9203,506.4727,506.4827,2041.0
2024-11-21 12:10:00,509.31,509.4,508.82,508.87,2111.0,506.5523,506.6418,506.0649,506.1147,2111.0
2024-11-21 12:15:00,508.84,509.13,508.83,509.13,1635.0,506.0848,506.3733,506.0749,506.3733,1635.0
2024-11-21 12:20:00,509.11,509.12,508.53,509.12,2692.0,506.3534,506.3633,505.7765,506.3633,2692.0
2024-11-21 12:25:00,509.21,509.86,508.66,509.86,3334.0,506.4528,507.0993,505.9058,507.0993,3334.0
2024-11-21 12:30:00,509.86,509.92,509.86,509.92,330.0,507.0993,507.159,507.0993,507.159,330.0
2024-11-21 12:35:00,510.04,510.36,510.0,510.36,1605.0,507.2783,507.5966,507.2385,507.5966,1605.0
2024-11-21 12:40:00,510.41,510.45,510.01,510.16,4919.0,507.6463,507.6861,507.2485,507.3977,4919.0
2024-11-21 12:45:00,510.32,510.7,510.32,510.62,535.0,507.5568,507.9348,507.5568,507.8552,535.0
2024-11-21 12:50:00,510.61,511.24,510.6,511.24,700.0,507.8452,508.4718,507.8353,508.4718,700.0
2024-11-21 12:55:00,511.23,511.33,510.94,511.13,1345.0,508.4619,508.5613,508.1735,508.3624,1345.0
2024-11-21 13:00:00,511.31,511.51,511.1,511.22,2700.0,508.5414,508.7404,508.3326,508.4519,2700.0
2024-11-21 13:05:00,511.43,511.84,511.43,511.77,841.0,508.6608,509.0686,508.6608,508.999,841.0
2024-11-21 13:10:00,511.92,512.12,511.91,512.05,2008.0,509.1481,509.3471,509.1382,509.2774,2008.0
2024-11-21 13:15:00,512.05,512.05,511.36,511.68,3517.0,509.2774,509.2774,508.5912,508.9094,3517.0
2024-11-21 13:20:00,511.66,512.31,511.65,512.31,2381.0,508.8896,509.536,508.8796,509.536,2381.0
2024-11-21 13:25:00,512.32,512.42,512.0,512.07,4096.0,509.546,509.6454,509.2277,509.2973,4096.0
2024-11-21 13:30:00,511.84,511.84,511.51,511.63,1646.0,509.0686,509.0686,508.7404,508.8597,1646.0
2024-11-21 13:35:00,511.83,511.83,511.48,511.48,2342.0,509.0586,509.0586,508.7105,508.7105,2342.0
2024-11-21 13:40:00,511.41,511.59,511.22,511.22,1844.0,508.6409,508.8199,508.4519,508.4519,1844.0
2024-11-21 13:45:00,511.3,511.54,511.2,511.21,4218.0,508.5315,508.7702,508.432,508.442,4218.0
2024-11-21 13:50:00,511.27,511.42,510.98,511.34,7062.0,508.5017,508.6509,508.2132,508.5713,7062.0
2024-11-21 13:55:00,511.36,511.36,511.36,511.36,200.0,508.5912,508.5912,508.5912,508.5912,200.0
2024-11-21 14:00:00,511.47,511.67,511.47,511.61,2839.0,508.7006,508.8995,508.7006,508.8398,2839.0
2024-11-21 14:05:00,511.75,511.9,511.5,511.59,3622.0,508.9791,509.1283,508.7304,508.8199,3622.0
2024-11-21 14:10:00,511.52,511.75,511.46,511.75,2677.0,508.7503,508.9791,508.6906,508.9791,2677.0
2024-11-21 14:15:00,511.75,511.75,511.48,511.53,3704.0,508.9791,508.9791,508.7105,508.7603,3704.0
2024-11-21 14:20:00,511.52,512.22,511.52,512.22,1629.0,508.7503,509.4465,508.7503,509.4465,1629.0
2024-11-21 14:25:00,512.32,512.41,512.22,512.41,1644.0,509.546,509.6355,509.4465,509.6355,1644.0
2024-11-21 14:30:00,512.39,512.42,511.67,511.67,2666.0,509.6156,509.6454,508.8995,508.8995,2666.0
2024-11-21 14:35:00,511.72,511.72,511.69,511.69,506.0,508.9492,508.9492,508.9194,508.9194,506.0
2024-11-21 14:40:00,511.55,511.91,511.49,511.51,2439.0,508.7801,509.1382,508.7205,508.7404,2439.0
2024-11-21 14:45:00,511.51,511.86,511.48,511.86,4348.0,508.7404,509.0885,508.7105,509.0885,4348.0
2024-11-21 14:50:00,511.86,512.12,511.85,512.12,1528.0,509.0885,509.3471,509.0785,509.3471,1528.0
2024-11-21 14:55:00,512.12,512.16,511.91,512.05,3092.0,509.3471,509.3868,509.1382,509.2774,3092.0
2024-11-21 15:00:00,512.2,512.61,511.94,512.61,2875.0,509.4266,509.8344,509.168,509.8344,2875.0
2024-11-21 15:05:00,512.4,512.43,512.2,512.38,2242.0,509.6255,509.6554,509.4266,509.6057,2242.0
2024-11-21 15:10:00,512.39,512.47,512.22,512.38,2875.0,509.6156,509.6952,509.4465,509.6057,2875.0
2024-11-21 15:15:00,512.4,512.6,512.4,512.44,1258.0,509.6255,509.8245,509.6255,509.6653,1258.0
2024-11-21 15:20:00,512.54,513.0,512.54,512.83,3868.0,509.7648,510.2223,509.7648,510.0532,3868.0
2024-11-21 15:25:00,512.83,513.28,512.61,513.0,2568.0,510.0532,510.5008,509.8344,510.2223,2568.0
2024-11-21 15:30:00,513.12,513.19,512.87,513.09,6295.0,510.3416,510.4113,510.093,510.3118,6295.0
2024-11-21 15:35:00,512.96,513.07,512.68,513.05,5807.0,510.1825,510.2919,509.904,510.272,5807.0
2024-11-21 15:40:00,513.11,513.27,512.61,512.92,3340.0,510.3317,510.4908,509.8344,510.1427,3340.0
2024-11-21 15:45:00,513.06,513.56,513.02,513.29,8670.0,510.282,510.7793,510.2422,510.5107,8670.0
2024-11-21 15:50:00,513.09,513.17,511.82,512.08,13027.0,510.3118,510.3914,509.0487,509.3073,13027.0
2024-11-21 15:55:00,512.08,512.08,510.67,511.32,55633.0,509.3073,509.3073,507.9049,508.5514,55633.0
2024-11-22 09:30:00,510.0,514.5,510.0,513.39,31443.0,507.2385,511.7142,507.2385,510.6102,31443.0
2024-11-22 09:35:00,513.46,514.62,512.61,514.25,8968.0,510.6798,511.8335,509.8344,511.4655,8968.0
2024-11-22 09:40:00,514.61,516.92,514.44,516.92,6075.0,511.8236,514.1211,511.6545,514.1211,6075.0
2024-11-22 09:45:00,516.81,517.42,516.27,516.82,9252.0,514.0117,514.6184,513.4746,514.0216,9252.0
2024-11-22 09:50:00,516.82,517.37,515.28,516.46,19164.0,514.0216,514.5686,512.49,513.6636,19164.0
2024-11-22 09:55:00,516.36,517.0,515.91,516.97,1612.0,513.5641,514.2006,513.1165,514.1708,1612.0
2024-11-22 10:00:00,516.79,516.99,515.02,515.64,7261.0,513.9918,514.1907,512.2314,512.848,7261.0
2024-11-22 10:05:00,515.28,516.34,515.28,515.65,3531.0,512.49,513.5442,512.49,512.8579,3531.0
2024-11-22 10:10:00,515.33,516.27,515.18,515.73,6395.0,512.5397,513.4746,512.3905,512.9375,6395.0
2024-11-22 10:15:00,515.69,515.84,515.47,515.69,3415.0,512.8977,513.0469,512.6789,512.8977,3415.0
2024-11-22 10:20:00,515.75,515.75,514.68,515.04,3331.0,512.9574,512.9574,511.8932,512.2513,3331.0
2024-11-22 10:25:00,514.72,515.06,514.32,514.78,5182.0,511.933,512.2711,511.5352,511.9927,5182.0
2024-11-22 10:30:00,514.75,515.62,514.75,515.49,2713.0,511.9628,512.8281,511.9628,512.6988,2713.0
2024-11-22 10:35:00,515.32,515.41,514.52,514.79,6714.0,512.5297,512.6192,511.7341,512.0026,6714.0
2024-11-22 10:40:00,515.09,515.63,514.89,515.37,2627.0,512.301,512.8381,512.1021,512.5795,2627.0
2024-11-22 10:45:00,515.49,515.57,514.33,514.33,4974.0,512.6988,512.7784,511.5451,511.5451,4974.0
2024-11-22 10:50:00,514.5,515.59,514.5,514.97,5007.0,511.7142,512.7983,511.7142,512.1816,5007.0
2024-11-22 10:55:00,515.02,515.99,515.0,515.63,1846.0,512.2314,513.1961,512.2115,512.8381,1846.0
2024-11-22 11:00:00,515.65,515.65,515.19,515.24,3593.0,512.8579,512.8579,512.4004,512.4502,3593.0
2024-11-22 11:05:00,515.24,515.24,514.78,514.87,3272.0,512.4502,512.4502,511.9927,512.0822,3272.0
2024-11-22 11:10:00,514.58,514.8,514.41,514.61,4028.0,511.7937,512.0126,511.6247,511.8236,4028.0
2024-11-22 11:15:00,514.5,514.57,513.96,514.13,2894.0,511.7142,511.7838,511.1771,511.3462,2894.0
2024-11-22 11:20:00,514.12,514.48,513.81,514.48,3607.0,511.3362,511.6943,511.0279,511.6943,3607.0
2024-11-22 11:25:00,514.48,514.59,514.05,514.38,3350.0,511.6943,511.8037,511.2666,511.5948,3350.0
2024-11-22 11:30:00,514.36,514.55,514.19,514.48,2266.0,511.5749,511.7639,511.4059,511.6943,2266.0
2024-11-22 11:35:00,514.71,515.06,514.49,514.49,3900.0,511.923,512.2711,511.7042,511.7042,3900.0
2024-11-22 11:40:00,514.29,514.46,514.09,514.44,2175.0,511.5053,511.6744,511.3064,511.6545,2175.0
2024-11-22 11:45:00,514.43,515.21,514.16,514.96,2000.0,511.6446,512.4203,511.376,512.1717,2000.0
2024-11-22 11:50:00,514.92,515.27,514.37,514.59,3814.0,512.1319,512.48,511.5849,511.8037,3814.0
2024-11-22 11:55:00,514.8,514.82,514.48,514.56,1771.0,512.0126,512.0324,511.6943,511.7739,1771.0
2024-11-22 12:00:00,514.36,514.73,514.2,514.46,2709.0,511.5749,511.9429,511.4158,511.6744,2709.0
2024-11-22 12:05:00,514.47,514.96,514.35,514.86,2357.0,511.6843,512.1717,511.565,512.0722,2357.0
2024-11-22 12:10:00,514.95,515.34,514.72,514.95,2636.0,512.1617,512.5496,511.933,512.1617,2636.0
2024-11-22 12:15:00,515.2,515.2,514.27,514.27,4025.0,512.4104,512.4104,511.4854,511.4854,4025.0
2024-11-22 12:20:00,514.29,514.86,514.28,514.67,2144.0,511.5053,512.0722,511.4954,511.8833,2144.0
2024-11-22 12:25:00,514.95,515.26,514.71,515.26,1003.0,512.1617,512.4701,511.923,512.4701,1003.0
2024-11-22 12:30:00,515.09,515.3,514.56,514.68,2957.0,512.301,512.5098,511.7739,511.8932,2957.0
2024-11-22 12:35:00,514.77,514.77,514.33,514.4,3070.0,511.9827,511.9827,511.5451,511.6147,3070.0
2024-11-22 12:40:00,514.4,514.92,514.37,514.92,1213.0,511.6147,512.1319,511.5849,512.1319,1213.0
2024-11-22 12:45:00,514.75,515.1,514.59,514.93,3329.0,511.9628,512.3109,511.8037,512.1418,3329.0
2024-11-22 12:50:00,515.06,515.06,514.67,514.68,3530.0,512.2711,512.2711,511.8833,511.8932,3530.0
2024-11-22 12:55:00,514.68,515.11,514.52,515.11,2603.0,511.8932,512.3209,511.7341,512.3209,2603.0
2024-11-22 13:00:00,514.98,515.07,514.61,514.63,2564.0,512.1916,512.2811,511.8236,511.8435,2564.0
2024-11-22 13:05:00,514.61,514.88,514.53,514.77,1771.0,511.8236,512.0921,511.744,511.9827,1771.0
2024-11-22 13:10:00,514.77,514.95,514.66,514.78,3050.0,511.9827,512.1617,511.8733,511.9927,3050.0
2024-11-22 13:15:00,514.95,515.08,514.89,515.06,2216.0,512.1617,512.291,512.1021,512.2711,2216.0
2024-11-22 13:20:00,515.05,515.26,514.96,515.26,1677.0,512.2612,512.4701,512.1717,512.4701,1677.0
2024-11-22 13:25:00,515.13,515.67,515.13,515.21,3663.0,512.3408,512.8778,512.3408,512.4203,3663.0
2024-11-22 13:30:00,515.19,515.25,515.16,515.19,928.0,512.4004,512.4601,512.3706,512.4004,928.0
2024-11-22 13:35:00,515.08,515.14,514.83,514.83,1969.0,512.291,512.3507,512.0424,512.0424,1969.0
2024-11-22 13:40:00,514.79,514.8,514.61,514.74,1231.0,512.0026,512.0126,511.8236,511.9529,1231.0
2024-11-22 13:45:00,514.86,515.0,514.75,514.75,3259.0,512.0722,512.2115,511.9628,511.9628,3259.0
2024-11-22 13:50:00,515.01,515.01,514.39,514.59,4312.0,512.2214,512.2214,511.6048,511.8037,4312.0
2024-11-22 13:55:00,514.57,514.88,514.52,514.77,1400.0,511.7838,512.0921,511.7341,511.9827,1400.0
2024-11-22 14:00:00,514.76,514.76,514.17,514.17,3561.0,511.9728,511.9728,511.386,511.386,3561.0
2024-11-22 14:05:00,514.17,514.23,513.92,514.09,1763.0,511.386,511.4456,511.1373,511.3064,1763.0
2024-11-22 14:10:00,514.24,514.24,513.6,513.71,2363.0,511.4556,511.4556,510.819,510.9285,2363.0
2024-11-22 14:15:00,513.71,514.07,513.69,514.07,9307.0,510.9285,511.2865,510.9086,511.2865,9307.0
2024-11-22 14:20:00,514.05,514.52,514.05,514.41,2466.0,511.2666,511.7341,511.2666,511.6247,2466.0
2024-11-22 14:25:00,514.44,514.74,514.4,514.67,2390.0,511.6545,511.9529,511.6147,511.8833,2390.0
2024-11-22 14:30:00,514.63,514.64,514.36,514.55,5866.0,511.8435,511.8534,511.5749,511.7639,5866.0
2024-11-22 14:35:00,514.58,514.74,514.32,514.46,4989.0,511.7937,511.9529,511.5352,511.6744,4989.0
2024-11-22 14:40:00,514.44,514.44,514.07,514.22,7152.0,511.6545,511.6545,511.2865,511.4357,7152.0
2024-11-22 14:45:00,514.18,514.63,514.18,514.42,2272.0,511.3959,511.8435,511.3959,511.6346,2272.0
2024-11-22 14:50:00,514.42,514.49,514.15,514.25,2110.0,511.6346,511.7042,511.3661,511.4655,2110.0
2024-11-22 14:55:00,514.39,514.55,514.05,514.06,7385.0,511.6048,511.7639,511.2666,511.2766,7385.0
2024-11-22 15:00:00,513.95,513.95,513.21,513.21,2890.0,511.1672,511.1672,510.4312,510.4312,2890.0
2024-11-22 15:05:00,513.26,514.3,513.17,513.73,11323.0,510.4809,511.5153,510.3914,510.9483,11323.0
2024-11-22 15:10:00,513.62,513.62,513.32,513.44,3979.0,510.8389,510.8389,510.5406,510.6599,3979.0
2024-11-22 15:15:00,513.38,513.99,512.95,513.65,5142.0,510.6002,511.2069,510.1726,510.8688,5142.0
2024-11-22 15:20:00,513.8,513.92,513.54,513.92,3472.0,511.018,511.1373,510.7594,511.1373,3472.0
2024-11-22 15:25:00,513.73,513.99,513.56,513.76,3600.0,510.9483,511.2069,510.7793,510.9782,3600.0
2024-11-22 15:30:00,513.96,514.47,513.96,514.41,2632.0,511.1771,511.6843,511.1771,511.6247,2632.0
2024-11-22 15:35:00,514.53,514.53,514.38,514.41,1736.0,511.744,511.744,511.5948,511.6247,1736.0
2024-11-22 15:40:00,514.5,514.5,514.12,514.43,6309.0,511.7142,511.7142,511.3362,511.6446,6309.0
2024-11-22 15:45:00,514.33,514.86,514.3,514.72,5218.0,511.5451,512.0722,511.5153,511.933,5218.0
2024-11-22 15:50:00,514.57,515.0,514.56,514.98,15296.0,511.7838,512.2115,511.7739,512.1916,15296.0
2024-11-22 15:55:00,514.98,515.13,514.37,514.39,41836.0,512.1916,512.3408,511.5849,511.6048,41836.0
2024-11-25 09:30:00,516.76,518.71,515.93,518.71,20321.0,513.9619,515.9014,513.1364,515.9014,20321.0
2024-11-25 09:35:00,518.23,519.33,515.74,515.74,8608.0,515.424,516.518,512.9475,512.9475,8608.0
2024-11-25 09:40:00,515.89,516.02,515.06,515.62,2712.0,513.0966,513.2259,512.2711,512.8281,2712.0
2024-11-25 09:45:00,515.93,516.2,514.81,515.78,2994.0,513.1364,513.405,512.0225,512.9872,2994.0
2024-11-25 09:50:00,515.78,516.55,515.57,516.55,1458.0,512.9872,513.7531,512.7784,513.7531,1458.0
2024-11-25 09:55:00,516.09,516.54,515.75,516.52,4881.0,513.2956,513.7431,512.9574,513.7232,4881.0
2024-11-25 10:00:00,516.51,517.19,516.08,516.38,5368.0,513.7133,514.3896,513.2856,513.584,5368.0
2024-11-25 10:05:00,516.2,516.38,515.3,515.3,2561.0,513.405,513.584,512.5098,512.5098,2561.0
2024-11-25 10:10:00,515.51,515.78,515.25,515.78,4537.0,512.7187,512.9872,512.4601,512.9872,4537.0
2024-11-25 10:15:00,515.86,516.62,515.85,516.36,2646.0,513.0668,513.8227,513.0569,513.5641,2646.0
2024-11-25 10:20:00,516.47,516.51,516.12,516.23,1879.0,513.6735,513.7133,513.3254,513.4348,1879.0
2024-11-25 10:25:00,516.52,517.55,516.13,517.36,8621.0,513.7232,514.7477,513.3354,514.5587,8621.0
2024-11-25 10:30:00,517.36,518.03,517.17,517.65,14171.0,514.5587,515.2251,514.3697,514.8471,14171.0
2024-11-25 10:35:00,517.66,518.01,517.14,517.2,3756.0,514.8571,515.2052,514.3399,514.3996,3756.0
2024-11-25 10:40:00,517.17,517.69,516.92,516.92,2500.0,514.3697,514.8869,514.1211,514.1211,2500.0
2024-11-25 10:45:00,516.84,517.64,516.65,517.64,1629.0,514.0415,514.8372,513.8525,514.8372,1629.0
2024-11-25 10:50:00,517.47,517.47,516.25,516.25,1401.0,514.6681,514.6681,513.4547,513.4547,1401.0
2024-11-25 10:55:00,515.89,515.89,515.59,515.87,1856.0,513.0966,513.0966,512.7983,513.0768,1856.0
2024-11-25 11:00:00,515.64,515.86,515.17,515.4,2759.0,512.848,513.0668,512.3805,512.6093,2759.0
2024-11-25 11:05:00,515.43,515.98,515.42,515.76,2541.0,512.6391,513.1862,512.6292,512.9674,2541.0
2024-11-25 11:10:00,515.74,516.38,515.74,516.31,4854.0,512.9475,513.584,512.9475,513.5144,4854.0
2024-11-25 11:15:00,516.38,516.38,515.94,515.94,3290.0,513.584,513.584,513.1464,513.1464,3290.0
2024-11-25 11:20:00,516.36,516.4,516.01,516.17,602.0,513.5641,513.6039,513.216,513.3751,602.0
2024-11-25 11:25:00,516.11,516.25,515.88,516.05,3022.0,513.3155,513.4547,513.0867,513.2558,3022.0
2024-11-25 11:30:00,515.96,516.24,515.87,515.92,2914.0,513.1663,513.4448,513.0768,513.1265,2914.0
2024-11-25 11:35:00,516.12,516.27,515.65,515.65,1776.0,513.3254,513.4746,512.8579,512.8579,1776.0
2024-11-25 11:40:00,515.65,515.66,515.36,515.36,700.0,512.8579,512.8679,512.5695,512.5695,700.0
2024-11-25 11:45:00,515.53,515.71,515.35,515.35,2348.0,512.7386,512.9176,512.5596,512.5596,2348.0
2024-11-25 11:50:00,515.6,515.88,515.23,515.74,2472.0,512.8082,513.0867,512.4402,512.9475,2472.0
2024-11-25 11:55:00,515.79,515.79,515.73,515.73,389.0,512.9972,512.9972,512.9375,512.9375,389.0
2024-11-25 12:00:00,515.73,516.07,515.63,516.07,1400.0,512.9375,513.2757,512.8381,513.2757,1400.0
2024-11-25 12:05:00,515.94,515.94,515.73,515.75,1800.0,513.1464,513.1464,512.9375,512.9574,1800.0
2024-11-25 12:10:00,515.88,516.96,515.88,516.94,3519.0,513.0867,514.1609,513.0867,514.141,3519.0
2024-11-25 12:15:00,516.93,516.93,516.62,516.75,1518.0,514.131,514.131,513.8227,513.952,1518.0
2024-11-25 12:20:00,516.61,517.2,516.6,517.0,1465.0,513.8128,514.3996,513.8028,514.2006,1465.0
2024-11-25 12:25:00,517.0,517.12,516.74,517.0,3795.0,514.2006,514.32,513.942,514.2006,3795.0
2024-11-25 12:30:00,516.83,516.83,516.57,516.75,1509.0,514.0316,514.0316,513.773,513.952,1509.0
2024-11-25 12:35:00,516.75,516.75,516.07,516.07,2016.0,513.952,513.952,513.2757,513.2757,2016.0
2024-11-25 12:40:00,516.25,516.27,515.96,515.97,2194.0,513.4547,513.4746,513.1663,513.1762,2194.0
2024-11-25 12:45:00,516.15,516.59,516.04,516.47,2704.0,513.3552,513.7929,513.2458,513.6735,2704.0
2024-11-25 12:50:00,516.87,517.14,516.82,517.14,2225.0,514.0713,514.3399,514.0216,514.3399,2225.0
2024-11-25 12:55:00,517.14,517.66,516.94,517.62,2636.0,514.3399,514.8571,514.141,514.8173,2636.0
2024-11-25 13:00:00,517.59,518.0,517.47,518.0,1529.0,514.7874,515.1952,514.6681,515.1952,1529.0
2024-11-25 13:05:00,518.19,518.58,518.18,518.21,1813.0,515.3842,515.7721,515.3743,515.4041,1813.0
2024-11-25 13:10:00,518.36,518.56,518.34,518.39,1200.0,515.5533,515.7522,515.5334,515.5831,1200.0
2024-11-25 13:15:00,518.39,518.39,517.54,517.7,5365.0,515.5831,515.5831,514.7377,514.8968,5365.0
2024-11-25 13:20:00,517.7,517.94,517.55,517.94,3905.0,514.8968,515.1355,514.7477,515.1355,3905.0
2024-11-25 13:25:00,518.04,518.5,518.04,518.18,3890.0,515.235,515.6925,515.235,515.3743,3890.0
2024-11-25 13:30:00,518.18,518.18,517.83,517.86,832.0,515.3743,515.3743,515.0261,515.056,832.0
2024-11-25 13:35:00,517.98,518.03,517.98,517.99,991.0,515.1753,515.2251,515.1753,515.1853,991.0
2024-11-25 13:40:00,518.15,518.37,518.05,518.36,2238.0,515.3444,515.5632,515.245,515.5533,2238.0
2024-11-25 13:45:00,518.41,518.51,518.35,518.51,900.0,515.603,515.7025,515.5433,515.7025,900.0
2024-11-25 13:50:00,518.52,518.87,518.44,518.8,1656.0,515.7124,516.0605,515.6328,515.9909,1656.0
2024-11-25 13:55:00,518.87,518.94,518.55,518.7,3589.0,516.0605,516.1301,515.7422,515.8914,3589.0
2024-11-25 14:00:00,518.69,518.69,518.27,518.32,3624.0,515.8815,515.8815,515.4638,515.5135,3624.0
2024-11-25 14:05:00,518.11,518.17,517.95,518.13,406.0,515.3046,515.3643,515.1455,515.3245,406.0
2024-11-25 14:10:00,518.05,518.21,517.94,517.94,1722.0,515.245,515.4041,515.1355,515.1355,1722.0
2024-11-25 14:15:00,518.11,518.11,517.84,518.07,1700.0,515.3046,515.3046,515.0361,515.2648,1700.0
2024-11-25 14:20:00,517.95,518.31,517.63,517.73,3036.0,515.1455,515.5035,514.8272,514.9267,3036.0
2024-11-25 14:25:00,517.72,517.72,517.58,517.7,1725.0,514.9167,514.9167,514.7775,514.8968,1725.0
2024-11-25 14:30:00,517.78,517.78,517.57,517.7,1397.0,514.9764,514.9764,514.7676,514.8968,1397.0
2024-11-25 14:35:00,517.8,517.9,517.5,517.54,3773.0,514.9963,515.0958,514.6979,514.7377,3773.0
2024-11-25 14:40:00,517.62,517.62,517.47,517.52,1660.0,514.8173,514.8173,514.6681,514.7178,1660.0
2024-11-25 14:45:00,517.6,517.8,517.6,517.66,2569.0,514.7974,514.9963,514.7974,514.8571,2569.0
2024-11-25 14:50:00,517.66,517.66,517.47,517.47,2678.0,514.8571,514.8571,514.6681,514.6681,2678.0
2024-11-25 14:55:00,517.47,517.52,517.33,517.36,1588.0,514.6681,514.7178,514.5289,514.5587,1588.0
2024-11-25 15:00:00,517.33,517.69,517.28,517.68,2054.0,514.5289,514.8869,514.4791,514.877,2054.0
2024-11-25 15:05:00,517.71,517.91,517.58,517.91,3142.0,514.9068,515.1057,514.7775,515.1057,3142.0
2024-11-25 15:10:00,518.04,518.18,517.8,517.81,3516.0,515.235,515.3743,514.9963,515.0063,3516.0
2024-11-25 15:15:00,517.81,518.18,517.78,518.05,3400.0,515.0063,515.3743,514.9764,515.245,3400.0
2024-11-25 15:20:00,518.1,518.21,517.8,518.03,5680.0,515.2947,515.4041,514.9963,515.2251,5680.0
2024-11-25 15:25:00,518.05,518.5,517.9,518.26,6605.0,515.245,515.6925,515.0958,515.4538,6605.0
2024-11-25 15:30:00,518.18,518.57,518.09,518.38,9131.0,515.3743,515.7621,515.2847,515.5732,9131.0
2024-11-25 15:35:00,518.39,518.95,518.39,518.81,6886.0,515.5831,516.1401,515.5831,516.0008,6886.0
2024-11-25 15:40:00,518.73,519.1,518.73,518.88,3860.0,515.9213,516.2893,515.9213,516.0705,3860.0
2024-11-25 15:45:00,519.05,519.62,518.96,519.06,13300.0,516.2395,516.8065,516.15,516.2495,13300.0
2024-11-25 15:50:00,519.19,519.48,518.65,519.14,28902.0,516.3788,516.6672,515.8417,516.3291,28902.0
2024-11-25 15:55:00,519.16,520.83,519.11,520.4,118509.0,516.3489,518.0099,516.2992,517.5822,118509.0
2024-11-26 09:30:00,521.57,522.67,516.97,518.43,28851.0,519.6503,520.7462,515.0672,516.5218,28851.0
2024-11-26 09:35:00,518.04,518.83,515.97,517.7,4228.0,516.1333,516.9204,514.0709,515.7945,4228.0
2024-11-26 09:40:00,517.92,519.1,517.92,519.1,1410.0,516.0137,517.1894,516.0137,517.1894,1410.0
2024-11-26 09:45:00,518.25,518.6,517.22,517.32,6603.0,516.3425,516.6912,515.3163,515.4159,6603.0
2024-11-26 09:50:00,517.28,518.37,517.28,517.79,7714.0,515.3761,516.4621,515.3761,515.8842,7714.0
2024-11-26 09:55:00,518.27,518.66,517.3,518.65,7597.0,516.3624,516.751,515.396,516.741,7597.0
2024-11-26 10:00:00,518.49,520.13,516.91,517.0,4738.0,516.5816,518.2156,515.0074,515.0971,4738.0
2024-11-26 10:05:00,516.27,517.87,516.27,517.39,1577.0,514.3698,515.9639,514.3698,515.4857,1577.0
2024-11-26 10:10:00,517.11,518.33,517.11,517.63,6549.0,515.2067,516.4222,515.2067,515.7248,6549.0
2024-11-26 10:15:00,517.63,518.57,517.38,518.15,5802.0,515.7248,516.6613,515.4757,516.2429,5802.0
2024-11-26 10:20:00,518.08,518.82,517.87,518.68,6705.0,516.1731,516.9104,515.9639,516.7709,6705.0
2024-11-26 10:25:00,518.83,519.47,518.82,519.47,4574.0,516.9204,517.558,516.9104,517.558,4574.0
2024-11-26 10:30:00,519.16,519.31,518.18,518.51,5188.0,517.2492,517.3986,516.2728,516.6016,5188.0
2024-11-26 10:35:00,518.4,519.0,518.39,518.59,2260.0,516.492,517.0898,516.482,516.6813,2260.0
2024-11-26 10:40:00,518.87,519.68,518.87,519.48,1700.0,516.9602,517.7672,516.9602,517.568,1700.0
2024-11-26 10:45:00,519.64,520.34,519.35,520.34,1540.0,517.7274,518.4248,517.4385,518.4248,1540.0
2024-11-26 10:50:00,520.49,520.49,519.69,519.97,2762.0,518.5743,518.5743,517.7772,518.0562,2762.0
2024-11-26 10:55:00,520.08,521.31,519.82,521.21,17658.0,518.1658,519.3912,517.9067,519.2916,17658.0
2024-11-26 11:00:00,520.95,521.24,520.54,520.97,1607.0,519.0326,519.3215,518.6241,519.0525,1607.0
2024-11-26 11:05:00,520.83,521.42,520.58,521.02,4493.0,518.913,519.5008,518.6639,519.1023,4493.0
2024-11-26 11:10:00,520.99,520.99,520.24,520.87,14723.0,519.0724,519.0724,518.3252,518.9529,14723.0
2024-11-26 11:15:00,520.51,520.51,519.79,520.02,2657.0,518.5942,518.5942,517.8768,518.106,2657.0
2024-11-26 11:20:00,520.05,520.75,520.04,520.43,2964.0,518.1359,518.8333,518.1259,518.5145,2964.0
2024-11-26 11:25:00,520.43,520.95,520.43,520.95,1200.0,518.5145,519.0326,518.5145,519.0326,1200.0
2024-11-26 11:30:00,520.89,521.01,520.62,520.63,2912.0,518.9728,519.0924,518.7038,518.7138,2912.0
2024-11-26 11:35:00,520.84,521.22,520.51,521.22,1134.0,518.923,519.3016,518.5942,519.3016,1134.0
2024-11-26 11:40:00,521.09,521.33,521.07,521.18,5370.0,519.1721,519.4112,519.1521,519.2617,5370.0
2024-11-26 11:45:00,521.18,521.62,521.04,521.45,2999.0,519.2617,519.7001,519.1222,519.5307,2999.0
2024-11-26 11:50:00,521.47,521.47,521.23,521.44,1036.0,519.5507,519.5507,519.3115,519.5208,1036.0
2024-11-26 11:55:00,521.41,521.77,521.17,521.49,7839.0,519.4909,519.8496,519.2518,519.5706,7839.0
2024-11-26 12:00:00,521.49,521.55,520.71,521.09,3235.0,519.5706,519.6304,518.7935,519.1721,3235.0
2024-11-26 12:05:00,521.21,521.74,521.12,521.58,4480.0,519.2916,519.8197,519.2019,519.6603,4480.0
2024-11-26 12:10:00,521.58,521.58,521.17,521.17,2139.0,519.6603,519.6603,519.2518,519.2518,2139.0
2024-11-26 12:15:00,521.12,521.57,521.11,521.54,2120.0,519.2019,519.6503,519.192,519.6204,2120.0
2024-11-26 12:20:00,521.53,521.56,521.53,521.53,1244.0,519.6104,519.6403,519.6104,519.6104,1244.0
2024-11-26 12:25:00,521.35,521.43,521.19,521.29,1542.0,519.4311,519.5108,519.2717,519.3713,1542.0
2024-11-26 12:30:00,521.5,521.59,521.34,521.51,6688.0,519.5805,519.6702,519.4211,519.5905,6688.0
2024-11-26 12:35:00,521.49,521.62,521.49,521.52,500.0,519.5706,519.7001,519.5706,519.6005,500.0
2024-11-26 12:40:00,521.62,522.08,521.51,521.51,3847.0,519.7001,520.1584,519.5905,519.5905,3847.0
2024-11-26 12:45:00,521.41,521.79,521.4,521.51,1445.0,519.4909,519.8695,519.4809,519.5905,1445.0
2024-11-26 12:50:00,521.86,522.17,521.86,522.08,704.0,519.9392,520.2481,519.9392,520.1584,704.0
2024-11-26 12:55:00,521.83,521.87,521.44,521.79,4745.0,519.9093,519.9492,519.5208,519.8695,4745.0
2024-11-26 13:00:00,522.08,522.1,521.84,521.85,2106.0,520.1584,520.1783,519.9193,519.9293,2106.0
2024-11-26 13:05:00,521.75,522.5,521.75,522.04,3920.0,519.8296,520.5769,519.8296,520.1186,3920.0
2024-11-26 13:10:00,522.0,522.08,521.84,521.84,1108.0,520.0787,520.1584,519.9193,519.9193,1108.0
2024-11-26 13:15:00,522.07,522.07,521.82,521.82,1318.0,520.1485,520.1485,519.8994,519.8994,1318.0
2024-11-26 13:20:00,522.06,522.08,522.01,522.08,500.0,520.1385,520.1584,520.0887,520.1584,500.0
2024-11-26 13:25:00,522.07,522.07,522.05,522.05,400.0,520.1485,520.1485,520.1285,520.1285,400.0
2024-11-26 13:30:00,521.99,522.07,521.84,521.97,1406.0,520.0687,520.1485,519.9193,520.0488,1406.0
2024-11-26 13:35:00,521.91,521.92,521.64,521.64,3931.0,519.989,519.999,519.72,519.72,3931.0
2024-11-26 13:40:00,521.65,521.8,521.42,521.42,3598.0,519.73,519.8794,519.5008,519.5008,3598.0
2024-11-26 13:45:00,521.38,521.62,521.38,521.43,1448.0,519.461,519.7001,519.461,519.5108,1448.0
2024-11-26 13:50:00,521.45,521.71,521.41,521.56,1093.0,519.5307,519.7898,519.4909,519.6403,1093.0
2024-11-26 13:55:00,521.55,521.7,521.52,521.6,2337.0,519.6304,519.7798,519.6005,519.6802,2337.0
2024-11-26 14:00:00,521.52,521.63,521.51,521.53,1400.0,519.6005,519.7101,519.5905,519.6104,1400.0
2024-11-26 14:05:00,521.5,521.63,521.31,521.35,2109.0,519.5805,519.7101,519.3912,519.4311,2109.0
2024-11-26 14:10:00,521.42,521.48,521.14,521.48,2243.0,519.5008,519.5606,519.2219,519.5606,2243.0
2024-11-26 14:15:00,521.58,521.7,521.34,521.46,2359.0,519.6603,519.7798,519.4211,519.5407,2359.0
2024-11-26 14:20:00,521.74,521.78,521.38,521.38,3544.0,519.8197,519.8595,519.461,519.461,3544.0
2024-11-26 14:25:00,521.68,522.1,521.68,521.95,4355.0,519.7599,520.1783,519.7599,520.0289,4355.0
2024-11-26 14:30:00,521.95,522.4,521.85,522.4,3091.0,520.0289,520.4772,519.9293,520.4772,3091.0
2024-11-26 14:35:00,522.56,522.88,522.2,522.51,1747.0,520.6366,520.9555,520.278,520.5868,1747.0
2024-11-26 14:40:00,522.63,522.78,522.61,522.61,1200.0,520.7064,520.8558,520.6865,520.6865,1200.0
2024-11-26 14:45:00,522.68,522.77,522.5,522.5,1464.0,520.7562,520.8459,520.5769,520.5769,1464.0
2024-11-26 14:50:00,522.65,522.87,522.65,522.87,3061.0,520.7263,520.9455,520.7263,520.9455,3061.0
2024-11-26 14:55:00,522.89,522.94,522.78,522.83,2093.0,520.9654,521.0152,520.8558,520.9057,2093.0
2024-11-26 15:00:00,522.82,523.09,522.82,523.07,2237.0,520.8957,521.1647,520.8957,521.1448,2237.0
2024-11-26 15:05:00,523.14,523.5,523.02,523.5,1700.0,521.2145,521.5732,521.095,521.5732,1700.0
2024-11-26 15:10:00,523.5,523.6,523.12,523.23,4503.0,521.5732,521.6728,521.1946,521.3042,4503.0
2024-11-26 15:15:00,523.29,523.47,522.98,523.29,4837.0,521.364,521.5433,521.0551,521.364,4837.0
2024-11-26 15:20:00,523.34,523.45,523.33,523.34,1280.0,521.4138,521.5234,521.4038,521.4138,1280.0
2024-11-26 15:25:00,523.32,523.32,523.06,523.14,3281.0,521.3938,521.3938,521.1348,521.2145,3281.0
2024-11-26 15:30:00,523.13,523.45,522.96,523.34,5495.0,521.2045,521.5234,521.0352,521.4138,5495.0
2024-11-26 15:35:00,523.49,523.58,523.15,523.25,3601.0,521.5632,521.6529,521.2245,521.3241,3601.0
2024-11-26 15:40:00,523.37,523.71,523.31,523.55,4738.0,521.4437,521.7824,521.3839,521.623,4738.0
2024-11-26 15:45:00,523.45,523.84,523.45,523.84,6951.0,521.5234,521.9119,521.5234,521.9119,6951.0
2024-11-26 15:50:00,523.97,524.0,522.97,522.98,12146.0,522.0415,522.0713,521.0451,521.0551,12146.0
2024-11-26 15:55:00,522.91,522.93,521.87,521.94,50008.0,520.9854,521.0053,519.9492,520.0189,50008.0
2024-11-27 09:30:00,523.0,526.35,522.09,526.34,15728.0,521.075,524.4127,520.1684,524.4027,15728.0
2024-11-27 09:35:00,525.88,526.82,524.91,525.12,4096.0,523.9444,524.881,522.978,523.1872,4096.0
2024-11-27 09:40:00,525.0,526.67,524.38,526.05,1618.0,523.0677,524.7315,522.4499,524.1138,1618.0
2024-11-27 09:45:00,526.06,526.06,524.39,525.08,2903.0,524.1238,524.1238,522.4599,523.1474,2903.0
2024-11-27 09:50:00,524.57,525.44,524.52,525.03,1538.0,522.6392,523.506,522.5894,523.0976,1538.0
2024-11-27 09:55:00,525.46,525.71,525.25,525.71,3572.0,523.526,523.7751,523.3167,523.7751,3572.0
2024-11-27 10:00:00,525.36,525.69,524.86,525.29,4444.0,523.4263,523.7551,522.9282,523.3566,4444.0
2024-11-27 10:05:00,525.12,525.32,524.7,524.91,3652.0,523.1872,523.3865,522.7688,522.978,3652.0
2024-11-27 10:10:00,524.98,525.81,524.98,525.01,5390.0,523.0477,523.8747,523.0477,523.0776,5390.0
2024-11-27 10:15:00,525.32,526.24,525.3,525.9,6569.0,523.3865,524.3031,523.3666,523.9644,6569.0
2024-11-27 10:20:00,525.9,525.91,525.23,525.23,1800.0,523.9644,523.9743,523.2968,523.2968,1800.0
2024-11-27 10:25:00,524.88,524.88,523.92,523.99,2523.0,522.9481,522.9481,521.9916,522.0614,2523.0
2024-11-27 10:30:00,524.25,524.29,523.92,524.19,2838.0,522.3204,522.3603,521.9916,522.2606,2838.0
2024-11-27 10:35:00,524.19,524.19,523.52,523.75,4156.0,522.2606,522.2606,521.5931,521.8223,4156.0
2024-11-27 10:40:00,523.83,524.42,523.83,524.2,2766.0,521.902,522.4898,521.902,522.2706,2766.0
2024-11-27 10:45:00,524.2,524.2,523.58,523.58,1700.0,522.2706,522.2706,521.6529,521.6529,1700.0
2024-11-27 10:50:00,523.32,524.1,523.32,523.62,3181.0,521.3938,522.171,521.3938,521.6927,3181.0
2024-11-27 10:55:00,523.3,523.3,522.91,522.92,1500.0,521.3739,521.3739,520.9854,520.9953,1500.0
2024-11-27 11:00:00,522.7,523.02,522.32,522.59,4161.0,520.7761,521.095,520.3975,520.6665,4161.0
2024-11-27 11:05:00,522.77,522.77,522.59,522.62,2400.0,520.8459,520.8459,520.6665,520.6964,2400.0
2024-11-27 11:10:00,522.65,522.65,521.76,521.76,3101.0,520.7263,520.7263,519.8396,519.8396,3101.0
2024-11-27 11:15:00,521.72,522.42,521.34,522.42,3360.0,519.7997,520.4972,519.4211,520.4972,3360.0
2024-11-27 11:20:00,522.07,522.49,522.06,522.37,2078.0,520.1485,520.5669,520.1385,520.4473,2078.0
2024-11-27 11:25:00,522.29,522.71,522.08,522.12,4345.0,520.3676,520.7861,520.1584,520.1983,4345.0
2024-11-27 11:30:00,522.03,522.06,521.65,521.78,2125.0,520.1086,520.1385,519.73,519.8595,2125.0
2024-11-27 11:35:00,521.78,522.27,521.78,522.2,1864.0,519.8595,520.3477,519.8595,520.278,1864.0
2024-11-27 11:40:00,522.0,522.06,521.14,521.14,3084.0,520.0787,520.1385,519.2219,519.2219,3084.0
2024-11-27 11:45:00,521.02,521.52,521.01,521.4,1817.0,519.1023,519.6005,519.0924,519.4809,1817.0
2024-11-27 11:50:00,521.42,521.71,520.75,520.75,3757.0,519.5008,519.7898,518.8333,518.8333,3757.0
2024-11-27 11:55:00,520.75,521.15,520.74,521.15,2350.0,518.8333,519.2318,518.8233,519.2318,2350.0
2024-11-27 12:00:00,521.2,521.6,521.15,521.55,2292.0,519.2817,519.6802,519.2318,519.6304,2292.0
2024-11-27 12:05:00,521.38,521.41,521.28,521.35,1788.0,519.461,519.4909,519.3614,519.4311,1788.0
2024-11-27 12:10:00,521.59,521.73,521.37,521.59,2704.0,519.6702,519.8097,519.451,519.6702,2704.0
2024-11-27 12:15:00,521.52,521.52,521.11,521.12,1948.0,519.6005,519.6005,519.192,519.2019,1948.0
2024-11-27 12:20:00,521.34,521.59,521.33,521.48,1879.0,519.4211,519.6702,519.4112,519.5606,1879.0
2024-11-27 12:25:00,521.51,522.0,521.51,521.99,3084.0,519.5905,520.0787,519.5905,520.0687,3084.0
2024-11-27 12:30:00,521.86,521.86,521.14,521.52,3842.0,519.9392,519.9392,519.2219,519.6005,3842.0
2024-11-27 12:35:00,521.42,521.42,521.23,521.23,900.0,519.5008,519.5008,519.3115,519.3115,900.0
2024-11-27 12:40:00,521.1,521.41,521.08,521.2,2339.0,519.182,519.4909,519.1621,519.2817,2339.0
2024-11-27 12:45:00,520.92,521.09,520.81,520.95,2014.0,519.0027,519.1721,518.8931,519.0326,2014.0
2024-11-27 12:50:00,521.12,521.45,521.0,521.15,2564.0,519.2019,519.5307,519.0824,519.2318,2564.0
2024-11-27 12:55:00,520.98,520.98,520.69,520.69,798.0,519.0625,519.0625,518.7735,518.7735,798.0
2024-11-27 13:00:00,520.9,520.91,520.9,520.9,767.0,518.9828,518.9927,518.9828,518.9828,767.0
2024-11-27 13:05:00,520.74,520.81,520.63,520.81,2321.0,518.8233,518.8931,518.7138,518.8931,2321.0
2024-11-27 13:10:00,520.5,520.57,520.3,520.54,1619.0,518.5842,518.654,518.385,518.6241,1619.0
2024-11-27 13:15:00,520.46,520.66,520.45,520.55,2319.0,518.5444,518.7436,518.5344,518.634,2319.0
2024-11-27 13:20:00,520.49,520.53,520.13,520.18,700.0,518.5743,518.6141,518.2156,518.2654,700.0
2024-11-27 13:25:00,520.44,520.53,519.71,519.71,4078.0,518.5245,518.6141,517.7971,517.7971,4078.0
2024-11-27 13:30:00,519.7,520.09,519.53,520.03,2164.0,517.7872,518.1757,517.6178,518.116,2164.0
2024-11-27 13:35:00,520.19,520.21,520.03,520.05,3263.0,518.2754,518.2953,518.116,518.1359,3263.0
2024-11-27 13:40:00,520.03,520.43,519.92,520.18,1992.0,518.116,518.5145,518.0064,518.2654,1992.0
2024-11-27 13:45:00,520.19,520.3,520.05,520.3,1623.0,518.2754,518.385,518.1359,518.385,1623.0
2024-11-27 13:50:00,520.2,520.58,520.2,520.35,2237.0,518.2853,518.6639,518.2853,518.4348,2237.0
2024-11-27 13:55:00,520.18,520.6,520.17,520.59,2364.0,518.2654,518.6839,518.2554,518.6739,2364.0
2024-11-27 14:00:00,520.63,520.81,520.63,520.81,2038.0,518.7138,518.8931,518.7138,518.8931,2038.0
2024-11-27 14:05:00,520.86,521.41,520.85,521.19,3250.0,518.9429,519.4909,518.9329,519.2717,3250.0
2024-11-27 14:10:00,521.1,521.1,520.87,520.96,1548.0,519.182,519.182,518.9529,519.0425,1548.0
2024-11-27 14:15:00,520.84,521.08,520.82,520.83,3389.0,518.923,519.1621,518.9031,518.913,3389.0
2024-11-27 14:20:00,520.9,520.91,520.31,520.61,1143.0,518.9828,518.9927,518.3949,518.6938,1143.0
2024-11-27 14:25:00,520.59,520.88,520.58,520.77,1401.0,518.6739,518.9628,518.6639,518.8532,1401.0
2024-11-27 14:30:00,520.78,520.78,520.42,520.6,1564.0,518.8632,518.8632,518.5045,518.6839,1564.0
2024-11-27 14:35:00,520.53,520.9,520.21,520.9,2627.0,518.6141,518.9828,518.2953,518.9828,2627.0
2024-11-27 14:40:00,520.92,520.94,520.69,520.92,1011.0,519.0027,519.0226,518.7735,519.0027,1011.0
2024-11-27 14:45:00,520.93,521.18,520.88,520.88,1559.0,519.0126,519.2617,518.9628,518.9628,1559.0
2024-11-27 14:50:00,520.88,521.12,520.74,520.92,4115.0,518.9628,519.2019,518.8233,519.0027,4115.0
2024-11-27 14:55:00,520.92,520.98,520.66,520.78,4182.0,519.0027,519.0625,518.7436,518.8632,4182.0
2024-11-27 15:00:00,520.71,520.87,520.59,520.7,2882.0,518.7935,518.9529,518.6739,518.7835,2882.0
2024-11-27 15:05:00,520.7,520.89,520.69,520.89,5177.0,518.7835,518.9728,518.7735,518.9728,5177.0
2024-11-27 15:10:00,520.81,521.08,520.74,520.98,3391.0,518.8931,519.1621,518.8233,519.0625,3391.0
2024-11-27 15:15:00,520.98,521.08,520.73,520.82,8225.0,519.0625,519.1621,518.8134,518.9031,8225.0
2024-11-27 15:20:00,520.81,521.6,520.74,521.33,3650.0,518.8931,519.6802,518.8233,519.4112,3650.0
2024-11-27 15:25:00,521.33,521.5,521.15,521.5,2846.0,519.4112,519.5805,519.2318,519.5805,2846.0
2024-11-27 15:30:00,521.57,521.79,521.52,521.75,2417.0,519.6503,519.8695,519.6005,519.8296,2417.0
2024-11-27 15:35:00,521.75,522.17,521.52,522.17,3820.0,519.8296,520.2481,519.6005,520.2481,3820.0
2024-11-27 15:40:00,521.92,521.92,521.55,521.76,4673.0,519.999,519.999,519.6304,519.8396,4673.0
2024-11-27 15:45:00,521.76,522.62,521.76,522.6,5110.0,519.8396,520.6964,519.8396,520.6765,5110.0
2024-11-27 15:50:00,522.81,522.96,522.17,522.56,7844.0,520.8857,521.0352,520.2481,520.6366,7844.0
2024-11-27 15:55:00,522.49,523.04,521.65,522.67,64682.0,520.5669,521.1149,519.73,520.7462,64682.0
2024-11-29 09:30:00,523.55,525.17,522.93,525.17,29596.0,521.623,523.237,521.0053,523.237,29596.0
2024-11-29 09:35:00,525.89,526.75,523.31,523.9,5956.0,523.9544,524.8112,521.3839,521.9717,5956.0
2024-11-29 09:40:00,523.83,524.24,523.07,523.24,5227.0,521.902,522.3105,521.1448,521.3141,5227.0
2024-11-29 09:45:00,523.21,523.33,522.93,523.33,1164.0,521.2843,521.4038,521.0053,521.4038,1164.0
2024-11-29 09:50:00,523.56,523.79,522.04,522.81,2892.0,521.633,521.8621,520.1186,520.8857,2892.0
2024-11-29 09:55:00,521.79,522.47,521.41,522.11,5495.0,519.8695,520.547,519.4909,520.1883,5495.0
2024-11-29 10:00:00,522.11,523.45,522.01,522.79,16592.0,520.1883,521.5234,520.0887,520.8658,16592.0
2024-11-29 10:05:00,522.93,523.53,522.43,522.43,2724.0,521.0053,521.6031,520.5071,520.5071,2724.0
2024-11-29 10:10:00,522.39,522.72,522.15,522.15,2744.0,520.4673,520.7961,520.2282,520.2282,2744.0
2024-11-29 10:15:00,522.21,522.54,521.44,521.87,3194.0,520.2879,520.6167,519.5208,519.9492,3194.0
2024-11-29 10:20:00,521.63,522.52,521.62,522.23,4032.0,519.7101,520.5968,519.7001,520.3079,4032.0
2024-11-29 10:25:00,522.3,522.93,522.3,522.93,2550.0,520.3776,521.0053,520.3776,521.0053,2550.0
2024-11-29 10:30:00,522.63,522.93,522.57,522.93,1495.0,520.7064,521.0053,520.6466,521.0053,1495.0
2024-11-29 10:35:00,523.1,523.84,523.1,523.34,4431.0,521.1747,521.9119,521.1747,521.4138,4431.0
2024-11-29 10:40:00,523.69,523.72,522.8,523.15,3659.0,521.7625,521.7924,520.8758,521.2245,3659.0
2024-11-29 10:45:00,523.11,523.66,523.11,523.5,2261.0,521.1846,521.7326,521.1846,521.5732,2261.0
2024-11-29 10:50:00,523.72,523.74,522.83,522.98,6257.0,521.7924,521.8123,520.9057,521.0551,6257.0
2024-11-29 10:55:00,522.97,523.41,522.96,523.01,3770.0,521.0451,521.4835,521.0352,521.085,3770.0
2024-11-29 11:00:00,522.99,523.41,522.99,523.18,2306.0,521.0651,521.4835,521.0651,521.2544,2306.0
2024-11-29 11:05:00,523.07,523.07,522.76,522.83,855.0,521.1448,521.1448,520.8359,520.9057,855.0
2024-11-29 11:10:00,522.81,523.13,522.71,522.84,1871.0,520.8857,521.2045,520.7861,520.9156,1871.0
2024-11-29 11:15:00,522.81,523.5,522.73,523.34,5461.0,520.8857,521.5732,520.806,521.4138,5461.0
2024-11-29 11:20:00,523.49,524.34,523.49,524.34,1854.0,521.5632,522.4101,521.5632,522.4101,1854.0
2024-11-29 11:25:00,524.4,524.41,524.12,524.13,1571.0,522.4699,522.4798,522.1909,522.2009,1571.0
2024-11-29 11:30:00,524.06,524.25,523.92,524.12,1514.0,522.1311,522.3204,521.9916,522.1909,1514.0
2024-11-29 11:35:00,523.98,524.3,523.89,523.89,2430.0,522.0514,522.3702,521.9618,521.9618,2430.0
2024-11-29 11:40:00,523.9,524.17,523.79,524.17,11208.0,521.9717,522.2407,521.8621,522.2407,11208.0
2024-11-29 11:45:00,524.17,524.44,524.11,524.2,2682.0,522.2407,522.5097,522.1809,522.2706,2682.0
2024-11-29 11:50:00,524.19,524.49,523.96,524.17,2656.0,522.2606,522.5595,522.0315,522.2407,2656.0
2024-11-29 11:55:00,524.17,524.18,523.9,523.9,1002.0,522.2407,522.2507,521.9717,521.9717,1002.0
2024-11-29 12:00:00,523.74,524.26,523.74,523.99,1481.0,521.8123,522.3304,521.8123,522.0614,1481.0
2024-11-29 12:05:00,523.86,524.68,523.86,524.53,3376.0,521.9319,522.7488,521.9319,522.5994,3376.0
2024-11-29 12:10:00,524.48,525.0,524.45,525.0,3361.0,522.5496,523.0677,522.5197,523.0677,3361.0
2024-11-29 12:15:00,524.77,524.92,524.58,524.92,661.0,522.8385,522.988,522.6492,522.988,661.0
2024-11-29 12:20:00,524.91,525.08,524.71,524.72,1719.0,522.978,523.1474,522.7787,522.7887,1719.0
2024-11-29 12:25:00,524.7,525.01,524.59,524.99,3718.0,522.7688,523.0776,522.6592,523.0577,3718.0
2024-11-29 12:30:00,525.1,525.67,525.1,525.46,3174.0,523.1673,523.7352,523.1673,523.526,3174.0
2024-11-29 12:35:00,525.45,525.92,525.39,525.39,3570.0,523.516,523.9843,523.4562,523.4562,3570.0
2024-11-29 12:40:00,525.38,525.68,525.37,525.66,2007.0,523.4463,523.7452,523.4363,523.7252,2007.0
2024-11-29 12:45:00,525.6,525.81,525.31,525.31,3572.0,523.6655,523.8747,523.3765,523.3765,3572.0
2024-11-29 12:50:00,525.29,525.33,523.25,523.69,21013.0,523.3566,523.3965,521.3241,521.7625,21013.0
2024-11-29 12:55:00,523.7,523.79,522.1,522.59,58660.0,521.7725,521.8621,520.1783,520.6665,58660.0
2024-12-02 09:30:00,522.42,522.42,520.31,521.56,14887.0,520.4972,520.4972,518.3949,519.6403,14887.0
2024-12-02 09:35:00,521.83,522.01,520.0,520.08,5592.0,519.9093,520.0887,518.0861,518.1658,5592.0
2024-12-02 09:40:00,520.4,520.59,518.28,518.99,6875.0,518.4846,518.6739,516.3724,517.0798,6875.0
2024-12-02 09:45:00,518.29,520.25,518.29,520.25,3530.0,516.3824,518.3351,516.3824,518.3351,3530.0
2024-12-02 09:50:00,520.32,521.16,520.1,520.56,9494.0,518.4049,519.2418,518.1857,518.644,9494.0
2024-12-02 09:55:00,520.56,520.56,520.12,520.56,4382.0,518.644,518.644,518.2056,518.644,4382.0
2024-12-02 10:00:00,520.64,521.4,519.85,519.85,6273.0,518.7237,519.4809,517.9366,517.9366,6273.0
2024-12-02 10:05:00,520.17,520.26,519.67,520.24,4328.0,518.2554,518.3451,517.7573,518.3252,4328.0
2024-12-02 10:10:00,520.14,520.53,519.65,519.65,10169.0,518.2256,518.6141,517.7374,517.7374,10169.0
2024-12-02 10:15:00,520.0,520.1,519.65,519.89,4266.0,518.0861,518.1857,517.7374,517.9765,4266.0
2024-12-02 10:20:00,519.95,520.16,519.83,519.92,2900.0,518.0363,518.2455,517.9167,518.0064,2900.0
2024-12-02 10:25:00,520.05,520.48,519.76,519.97,11797.0,518.1359,518.5643,517.847,518.0562,11797.0
2024-12-02 10:30:00,519.66,519.66,519.27,519.64,708.0,517.7473,517.7473,517.3588,517.7274,708.0
2024-12-02 10:35:00,519.63,519.95,519.63,519.95,746.0,517.7174,518.0363,517.7174,518.0363,746.0
2024-12-02 10:40:00,520.2,520.2,519.71,519.83,2084.0,518.2853,518.2853,517.7971,517.9167,2084.0
2024-12-02 10:45:00,519.84,520.25,519.78,520.15,5816.0,517.9267,518.3351,517.8669,518.2355,5816.0
2024-12-02 10:50:00,520.16,520.16,519.65,519.87,3716.0,518.2455,518.2455,517.7374,517.9565,3716.0
2024-12-02 10:55:00,519.87,519.87,519.0,519.25,3817.0,517.9565,517.9565,517.0898,517.3388,3817.0
2024-12-02 11:00:00,519.48,519.56,519.38,519.55,1043.0,517.568,517.6477,517.4684,517.6377,1043.0
2024-12-02 11:05:00,519.55,519.93,519.55,519.59,976.0,517.6377,518.0163,517.6377,517.6776,976.0
2024-12-02 11:10:00,519.66,519.86,519.45,519.81,3252.0,517.7473,517.9466,517.5381,517.8968,3252.0
2024-12-02 11:15:00,519.93,520.05,519.85,519.97,2340.0,518.0163,518.1359,517.9366,518.0562,2340.0
2024-12-02 11:20:00,519.99,520.48,519.97,520.04,10795.0,518.0761,518.5643,518.0562,518.1259,10795.0
2024-12-02 11:25:00,520.03,520.03,519.8,519.8,2036.0,518.116,518.116,517.8868,517.8868,2036.0
2024-12-02 11:30:00,519.79,520.75,519.79,520.59,6882.0,517.8768,518.8333,517.8768,518.6739,6882.0
2024-12-02 11:35:00,520.54,520.54,520.0,520.24,3212.0,518.6241,518.6241,518.0861,518.3252,3212.0
2024-12-02 11:40:00,520.22,520.43,520.11,520.17,2634.0,518.3053,518.5145,518.1957,518.2554,2634.0
2024-12-02 11:45:00,520.28,520.55,520.16,520.46,2258.0,518.365,518.634,518.2455,518.5444,2258.0
2024-12-02 11:50:00,520.75,520.89,520.69,520.69,1204.0,518.8333,518.9728,518.7735,518.7735,1204.0
2024-12-02 11:55:00,520.85,520.92,520.7,520.92,801.0,518.9329,519.0027,518.7835,519.0027,801.0
2024-12-02 12:00:00,520.99,521.16,520.72,520.88,2365.0,519.0724,519.2418,518.8034,518.9628,2365.0
2024-12-02 12:05:00,520.73,521.35,520.73,521.35,2331.0,518.8134,519.4311,518.8134,519.4311,2331.0
2024-12-02 12:10:00,521.13,521.19,520.74,521.03,1853.0,519.2119,519.2717,518.8233,519.1123,1853.0
2024-12-02 12:15:00,520.82,520.82,520.56,520.64,850.0,518.9031,518.9031,518.644,518.7237,850.0
2024-12-02 12:20:00,520.55,520.81,520.02,520.19,3711.0,518.634,518.8931,518.106,518.2754,3711.0
2024-12-02 12:25:00,520.19,520.4,520.0,520.4,3895.0,518.2754,518.4846,518.0861,518.4846,3895.0
2024-12-02 12:30:00,520.61,520.78,520.59,520.59,1000.0,518.6938,518.8632,518.6739,518.6739,1000.0
2024-12-02 12:35:00,520.71,520.89,520.28,520.89,1432.0,518.7935,518.9728,518.365,518.9728,1432.0
2024-12-02 12:40:00,520.89,521.16,520.71,520.95,1577.0,518.9728,519.2418,518.7935,519.0326,1577.0
2024-12-02 12:45:00,521.16,521.45,521.1,521.2,1105.0,519.2418,519.5307,519.182,519.2817,1105.0
2024-12-02 12:50:00,521.24,521.39,521.02,521.39,1179.0,519.3215,519.471,519.1023,519.471,1179.0
2024-12-02 12:55:00,521.41,521.79,521.41,521.75,2405.0,519.4909,519.8695,519.4909,519.8296,2405.0
2024-12-02 13:00:00,521.59,521.63,521.54,521.63,1100.0,519.6702,519.7101,519.6204,519.7101,1100.0
2024-12-02 13:05:00,521.63,521.63,520.94,521.05,2816.0,519.7101,519.7101,519.0226,519.1322,2816.0
2024-12-02 13:10:00,521.0,521.01,520.58,520.88,1650.0,519.0824,519.0924,518.6639,518.9628,1650.0
2024-12-02 13:15:00,520.99,521.0,520.77,520.8,3483.0,519.0724,519.0824,518.8532,518.8831,3483.0
2024-12-02 13:20:00,520.8,521.2,520.65,521.2,2162.0,518.8831,519.2817,518.7337,519.2817,2162.0
2024-12-02 13:25:00,521.21,521.34,521.21,521.25,400.0,519.2916,519.4211,519.2916,519.3315,400.0
2024-12-02 13:30:00,521.17,521.32,521.16,521.25,400.0,519.2518,519.4012,519.2418,519.3315,400.0
2024-12-02 13:35:00,521.5,521.83,521.5,521.65,1945.0,519.5805,519.9093,519.5805,519.73,1945.0
2024-12-02 13:40:00,521.63,521.82,521.2,521.2,1840.0,519.7101,519.8994,519.2817,519.2817,1840.0
2024-12-02 13:45:00,521.42,521.42,521.42,521.42,100.0,519.5008,519.5008,519.5008,519.5008,100.0
2024-12-02 13:50:00,521.62,521.64,521.39,521.64,928.0,519.7001,519.72,519.471,519.72,928.0
2024-12-02 13:55:00,521.81,521.81,521.56,521.56,2000.0,519.8894,519.8894,519.6403,519.6403,2000.0
2024-12-02 14:00:00,521.44,521.81,521.07,521.34,4216.0,519.5208,519.8894,519.1521,519.4211,4216.0
2024-12-02 14:05:00,521.5,521.5,521.14,521.36,3079.0,519.5805,519.5805,519.2219,519.4411,3079.0
2024-12-02 14:10:00,521.46,521.74,521.35,521.54,1889.0,519.5407,519.8197,519.4311,519.6204,1889.0
2024-12-02 14:15:00,521.42,521.73,521.31,521.31,2847.0,519.5008,519.8097,519.3912,519.3912,2847.0
2024-12-02 14:20:00,521.45,522.0,521.45,522.0,1227.0,519.5307,520.0787,519.5307,520.0787,1227.0
2024-12-02 14:25:00,521.7,522.31,521.69,522.31,1714.0,519.7798,520.3876,519.7698,520.3876,1714.0
2024-12-02 14:30:00,522.36,522.55,522.26,522.46,1822.0,520.4374,520.6267,520.3378,520.537,1822.0
2024-12-02 14:35:00,522.29,522.55,522.28,522.53,1845.0,520.3676,520.6267,520.3577,520.6068,1845.0
2024-12-02 14:40:00,522.29,522.5,522.19,522.5,4617.0,520.3676,520.5769,520.268,520.5769,4617.0
2024-12-02 14:45:00,522.5,522.79,522.2,522.78,3040.0,520.5769,520.8658,520.278,520.8558,3040.0
2024-12-02 14:50:00,522.79,522.83,522.58,522.79,1835.0,520.8658,520.9057,520.6566,520.8658,1835.0
2024-12-02 14:55:00,522.89,523.06,522.74,523.06,2025.0,520.9654,521.1348,520.816,521.1348,2025.0
2024-12-02 15:00:00,523.24,523.29,522.96,523.29,3464.0,521.3141,521.364,521.0352,521.364,3464.0
2024-12-02 15:05:00,523.35,523.64,523.26,523.33,4745.0,521.4237,521.7127,521.3341,521.4038,4745.0
2024-12-02 15:10:00,523.13,523.48,523.13,523.32,1603.0,521.2045,521.5533,521.2045,521.3938,1603.0
2024-12-02 15:15:00,523.5,523.61,523.18,523.55,3658.0,521.5732,521.6828,521.2544,521.623,3658.0
2024-12-02 15:20:00,523.42,523.43,523.23,523.28,2200.0,521.4935,521.5034,521.3042,521.354,2200.0
2024-12-02 15:25:00,523.4,523.63,523.04,523.63,5021.0,521.4736,521.7027,521.1149,521.7027,5021.0
2024-12-02 15:30:00,523.62,523.68,523.37,523.62,2065.0,521.6927,521.7525,521.4437,521.6927,2065.0
2024-12-02 15:35:00,523.66,523.99,523.66,523.76,4261.0,521.7326,522.0614,521.7326,521.8322,4261.0
2024-12-02 15:40:00,523.76,523.82,522.99,523.22,16166.0,521.8322,521.892,521.0651,521.2942,16166.0
2024-12-02 15:45:00,523.18,523.18,522.82,523.05,12255.0,521.2544,521.2544,520.8957,521.1248,12255.0
2024-12-02 15:50:00,523.05,524.29,522.84,524.08,12480.0,521.1248,522.3603,520.9156,522.1511,12480.0
2024-12-02 15:55:00,523.62,523.69,522.84,522.9,53947.0,521.6927,521.7625,520.9156,520.9754,53947.0
2024-12-03 09:30:00,523.48,524.97,522.05,522.77,18692.0,521.5533,523.0378,520.1285,520.8459,18692.0
2024-12-03 09:35:00,522.77,522.77,520.84,521.55,2772.0,520.8459,520.8459,518.923,519.6304,2772.0
2024-12-03 09:40:00,521.52,521.69,519.41,519.41,4240.0,519.6005,519.7698,517.4982,517.4982,4240.0
2024-12-03 09:45:00,518.75,519.87,518.45,519.82,2782.0,516.8407,517.9565,516.5418,517.9067,2782.0
2024-12-03 09:50:00,519.53,520.98,519.52,520.58,3749.0,517.6178,519.0625,517.6078,518.6639,3749.0
2024-12-03 09:55:00,521.0,521.4,521.0,521.4,4299.0,519.0824,519.4809,519.0824,519.4809,4299.0
2024-12-03 10:00:00,521.8,522.0,520.7,521.21,4164.0,519.8794,520.0787,518.7835,519.2916,4164.0
2024-12-03 10:05:00,521.29,521.91,521.26,521.55,3649.0,519.3713,519.989,519.3414,519.6304,3649.0
2024-12-03 10:10:00,521.59,521.93,520.53,521.06,7060.0,519.6702,520.009,518.6141,519.1422,7060.0
2024-12-03 10:15:00,520.79,521.05,520.58,520.59,1676.0,518.8732,519.1322,518.6639,518.6739,1676.0
2024-12-03 10:20:00,521.17,521.24,520.7,521.1,1015.0,519.2518,519.3215,518.7835,519.182,1015.0
2024-12-03 10:25:00,521.13,521.25,520.88,521.08,6282.0,519.2119,519.3315,518.9628,519.1621,6282.0
2024-12-03 10:30:00,520.75,520.78,519.48,519.55,3232.0,518.8333,518.8632,517.568,517.6377,3232.0
2024-12-03 10:35:00,519.96,520.37,519.74,520.37,3451.0,518.0462,518.4547,517.827,518.4547,3451.0
2024-12-03 10:40:00,520.22,520.39,519.91,520.05,2325.0,518.3053,518.4746,517.9964,518.1359,2325.0
2024-12-03 10:45:00,519.98,520.48,519.26,519.91,5033.0,518.0661,518.5643,517.3488,517.9964,5033.0
2024-12-03 10:50:00,520.2,520.2,520.04,520.18,301.0,518.2853,518.2853,518.1259,518.2654,301.0
2024-12-03 10:55:00,520.01,520.22,519.1,519.1,2625.0,518.096,518.3053,517.1894,517.1894,2625.0
2024-12-03 11:00:00,519.37,520.03,519.36,519.88,6937.0,517.4584,518.116,517.4484,517.9665,6937.0
2024-12-03 11:05:00,519.84,520.0,519.32,519.84,2783.0,517.9267,518.0861,517.4086,517.9267,2783.0
2024-12-03 11:10:00,519.82,519.82,519.47,519.72,702.0,517.9067,517.9067,517.558,517.8071,702.0
2024-12-03 11:15:00,519.72,519.89,519.67,519.72,2635.0,517.8071,517.9765,517.7573,517.8071,2635.0
2024-12-03 11:20:00,519.8,520.07,519.76,519.78,2905.0,517.8868,518.1558,517.847,517.8669,2905.0
2024-12-03 11:25:00,520.0,520.63,519.95,520.26,5055.0,518.0861,518.7138,518.0363,518.3451,5055.0
2024-12-03 11:30:00,520.25,520.25,519.97,520.11,3969.0,518.3351,518.3351,518.0562,518.1957,3969.0
2024-12-03 11:35:00,520.24,520.45,519.96,520.03,3163.0,518.3252,518.5344,518.0462,518.116,3163.0
2024-12-03 11:40:00,520.03,520.03,519.79,519.82,400.0,518.116,518.116,517.8768,517.9067,400.0
2024-12-03 11:45:00,519.59,519.99,519.58,519.79,1099.0,517.6776,518.0761,517.6676,517.8768,1099.0
2024-12-03 11:50:00,519.8,519.94,519.54,519.54,3018.0,517.8868,518.0263,517.6278,517.6278,3018.0
2024-12-03 11:55:00,519.6,519.6,519.25,519.35,5271.0,517.6875,517.6875,517.3388,517.4385,5271.0
2024-12-03 12:00:00,519.05,519.05,518.97,518.97,758.0,517.1396,517.1396,517.0599,517.0599,758.0
2024-12-03 12:05:00,519.15,519.34,519.02,519.34,2681.0,517.2392,517.4285,517.1097,517.4285,2681.0
2024-12-03 12:10:00,519.34,519.37,518.89,519.0,2126.0,517.4285,517.4584,516.9802,517.0898,2126.0
2024-12-03 12:15:00,519.0,519.0,518.77,519.0,727.0,517.0898,517.0898,516.8606,517.0898,727.0
2024-12-03 12:20:00,519.0,519.12,518.79,519.0,2769.0,517.0898,517.2093,516.8805,517.0898,2769.0
2024-12-03 12:25:00,519.11,519.65,519.09,519.62,1950.0,517.1993,517.7374,517.1794,517.7075,1950.0
2024-12-03 12:30:00,519.63,519.81,519.57,519.8,3011.0,517.7174,517.8968,517.6577,517.8868,3011.0
2024-12-03 12:35:00,519.8,519.93,519.66,519.93,1458.0,517.8868,518.0163,517.7473,518.0163,1458.0
2024-12-03 12:40:00,520.0,520.01,519.75,519.8,1112.0,518.0861,518.096,517.837,517.8868,1112.0
2024-12-03 12:45:00,519.49,520.1,519.49,520.09,2132.0,517.5779,518.1857,517.5779,518.1757,2132.0
2024-12-03 12:50:00,520.12,520.25,520.06,520.12,3930.0,518.2056,518.3351,518.1458,518.2056,3930.0
2024-12-03 12:55:00,519.95,519.99,519.71,519.84,1442.0,518.0363,518.0761,517.7971,517.9267,1442.0
2024-12-03 13:00:00,519.9,520.03,519.73,519.84,4011.0,517.9864,518.116,517.8171,517.9267,4011.0
2024-12-03 13:05:00,520.1,520.18,519.84,520.03,2658.0,518.1857,518.2654,517.9267,518.116,2658.0
2024-12-03 13:10:00,520.03,520.45,519.95,520.11,4575.0,518.116,518.5344,518.0363,518.1957,4575.0
2024-12-03 13:15:00,520.11,520.32,519.93,520.13,2438.0,518.1957,518.4049,518.0163,518.2156,2438.0
2024-12-03 13:20:00,520.13,520.6,520.08,520.6,5729.0,518.2156,518.6839,518.1658,518.6839,5729.0
2024-12-03 13:25:00,520.64,520.85,520.55,520.67,858.0,518.7237,518.9329,518.634,518.7536,858.0
2024-12-03 13:30:00,520.67,520.73,520.42,520.73,6710.0,518.7536,518.8134,518.5045,518.8134,6710.0
2024-12-03 13:35:00,520.64,520.9,520.63,520.77,4510.0,518.7237,518.9828,518.7138,518.8532,4510.0
2024-12-03 13:40:00,520.77,520.96,520.53,520.53,2122.0,518.8532,519.0425,518.6141,518.6141,2122.0
2024-12-03 13:45:00,520.5,520.5,520.23,520.23,4257.0,518.5842,518.5842,518.3152,518.3152,4257.0
2024-12-03 13:50:00,520.35,520.35,519.83,520.0,2410.0,518.4348,518.4348,517.9167,518.0861,2410.0
2024-12-03 13:55:00,520.07,520.25,520.0,520.2,3654.0,518.1558,518.3351,518.0861,518.2853,3654.0
2024-12-03 14:00:00,520.16,520.16,520.0,520.13,4224.0,518.2455,518.2455,518.0861,518.2156,4224.0
2024-12-03 14:05:00,520.13,520.13,519.85,519.9,2970.0,518.2156,518.2156,517.9366,517.9864,2970.0
2024-12-03 14:10:00,519.85,520.0,519.74,519.98,7052.0,517.9366,518.0861,517.827,518.0661,7052.0
2024-12-03 14:15:00,520.0,520.5,519.87,520.36,7566.0,518.0861,518.5842,517.9565,518.4447,7566.0
2024-12-03 14:20:00,520.35,520.36,519.98,520.07,3040.0,518.4348,518.4447,518.0661,518.1558,3040.0
2024-12-03 14:25:00,520.07,520.07,520.0,520.0,1410.0,518.1558,518.1558,518.0861,518.0861,1410.0
2024-12-03 14:30:00,520.15,520.15,519.9,519.93,6848.0,518.2355,518.2355,517.9864,518.0163,6848.0
2024-12-03 14:35:00,519.93,520.17,519.91,520.17,3586.0,518.0163,518.2554,517.9964,518.2554,3586.0
2024-12-03 14:40:00,520.18,520.21,519.92,520.06,2597.0,518.2654,518.2953,518.0064,518.1458,2597.0
2024-12-03 14:45:00,520.06,520.11,520.03,520.06,2070.0,518.1458,518.1957,518.116,518.1458,2070.0
2024-12-03 14:50:00,520.05,520.05,519.76,519.76,2710.0,518.1359,518.1359,517.847,517.847,2710.0
2024-12-03 14:55:00,519.75,519.77,519.45,519.45,3324.0,517.837,517.8569,517.5381,517.5381,3324.0
2024-12-03 15:00:00,519.48,520.04,519.48,519.89,4866.0,517.568,518.1259,517.568,517.9765,4866.0
2024-12-03 15:05:00,519.89,519.92,519.89,519.92,300.0,517.9765,518.0064,517.9765,518.0064,300.0
2024-12-03 15:10:00,519.71,519.92,519.67,519.88,2746.0,517.7971,518.0064,517.7573,517.9665,2746.0
2024-12-03 15:15:00,519.95,520.0,519.85,519.9,5480.0,518.0363,518.0861,517.9366,517.9864,5480.0
2024-12-03 15:20:00,519.98,520.0,519.52,519.56,7356.0,518.0661,518.0861,517.6078,517.6477,7356.0
2024-12-03 15:25:00,519.68,519.68,519.62,519.63,2315.0,517.7672,517.7672,517.7075,517.7174,2315.0
2024-12-03 15:30:00,519.52,519.52,519.1,519.14,8051.0,517.6078,517.6078,517.1894,517.2292,8051.0
2024-12-03 15:35:00,519.12,519.16,518.93,518.93,5334.0,517.2093,517.2492,517.02,517.02,5334.0
2024-12-03 15:40:00,518.74,518.74,518.39,518.47,8648.0,516.8307,516.8307,516.482,516.5617,8648.0
2024-12-03 15:45:00,518.47,519.27,518.47,519.27,12351.0,516.5617,517.3588,516.5617,517.3588,12351.0
2024-12-03 15:50:00,519.4,519.92,519.03,519.19,33585.0,517.4883,518.0064,517.1196,517.2791,33585.0
2024-12-03 15:55:00,519.05,519.22,517.73,518.17,52455.0,517.1396,517.3089,515.8244,516.2628,52455.0
2024-12-04 09:30:00,519.26,523.77,519.26,523.03,28642.0,517.3488,521.8422,517.3488,521.1049,28642.0
2024-12-04 09:35:00,523.7,524.09,522.23,523.94,14108.0,521.7725,522.161,520.3079,522.0116,14108.0
2024-12-04 09:40:00,523.73,524.42,522.82,524.35,7689.0,521.8023,522.4898,520.8957,522.4201,7689.0
2024-12-04 09:45:00,524.41,525.64,524.03,524.92,15346.0,522.4798,523.7053,522.1012,522.988,15346.0
2024-12-04 09:50:00,524.53,527.3,524.53,527.29,11788.0,522.5994,525.3592,522.5994,525.3492,11788.0
2024-12-04 09:55:00,527.25,527.89,526.95,527.66,9105.0,525.3094,525.947,525.0105,525.7179,9105.0
2024-12-04 10:00:00,527.49,527.5,526.5,526.87,13217.0,525.5485,525.5585,524.5621,524.9308,13217.0
2024-12-04 10:05:00,526.48,526.61,525.14,526.12,9578.0,524.5422,524.6717,523.2072,524.1835,9578.0
2024-12-04 10:10:00,526.2,526.89,525.67,526.15,9364.0,524.2632,524.9507,523.7352,524.2134,9364.0
2024-12-04 10:15:00,526.06,527.62,526.02,527.62,9813.0,524.1238,525.678,524.0839,525.678,9813.0
2024-12-04 10:20:00,527.66,527.66,526.03,526.27,10431.0,525.7179,525.7179,524.0939,524.333,10431.0
2024-12-04 10:25:00,526.3,526.55,525.0,525.29,12342.0,524.3629,524.612,523.0677,523.3566,12342.0
2024-12-04 10:30:00,525.15,526.17,524.95,525.94,10882.0,523.2171,524.2334,523.0179,524.0042,10882.0
2024-12-04 10:35:00,525.77,525.93,525.12,525.12,12409.0,523.8348,523.9942,523.1872,523.1872,12409.0
2024-12-04 10:40:00,525.05,525.08,524.03,524.39,10926.0,523.1175,523.1474,522.1012,522.4599,10926.0
2024-12-04 10:45:00,524.29,525.35,524.29,525.35,10558.0,522.3603,523.4164,522.3603,523.4164,10558.0
2024-12-04 10:50:00,525.2,525.47,524.96,525.41,5482.0,523.2669,523.5359,523.0278,523.4762,5482.0
2024-12-04 10:55:00,525.42,525.62,525.02,525.37,14940.0,523.4861,523.6854,523.0876,523.4363,14940.0
2024-12-04 11:00:00,525.35,525.57,525.2,525.5,7818.0,523.4164,523.6356,523.2669,523.5658,7818.0
2024-12-04 11:05:00,525.5,525.64,524.82,524.89,8171.0,523.5658,523.7053,522.8883,522.9581,8171.0
2024-12-04 11:10:00,525.12,525.61,524.92,525.61,9714.0,523.1872,523.6754,522.988,523.6754,9714.0
2024-12-04 11:15:00,525.66,526.96,525.35,526.67,11678.0,523.7252,525.0205,523.4164,524.7315,11678.0
2024-12-04 11:20:00,526.38,526.54,525.8,526.0,6362.0,524.4426,524.602,523.8647,524.064,6362.0
2024-12-04 11:25:00,526.17,526.34,525.48,525.48,4749.0,524.2334,524.4027,523.5459,523.5459,4749.0
2024-12-04 11:30:00,525.87,526.0,525.67,526.0,7340.0,523.9345,524.064,523.7352,524.064,7340.0
2024-12-04 11:35:00,526.0,526.64,525.86,526.36,12517.0,524.064,524.7016,523.9245,524.4227,12517.0
2024-12-04 11:40:00,526.3,527.0,526.26,526.77,5526.0,524.3629,525.0603,524.323,524.8312,5526.0
2024-12-04 11:45:00,526.63,526.77,526.47,526.47,1336.0,524.6917,524.8312,524.5323,524.5323,1336.0
2024-12-04 11:50:00,526.48,526.52,526.17,526.17,1934.0,524.5422,524.5821,524.2334,524.2334,1934.0
2024-12-04 11:55:00,525.7,525.7,525.08,525.09,1049.0,523.7651,523.7651,523.1474,523.1573,1049.0
2024-12-04 12:00:00,525.08,525.08,524.32,524.32,2276.0,523.1474,523.1474,522.3902,522.3902,2276.0
2024-12-04 12:05:00,524.39,524.8,523.76,523.76,1672.0,522.4599,522.8684,521.8322,521.8322,1672.0
2024-12-04 12:10:00,523.15,523.2,522.82,523.14,1194.0,521.2245,521.2743,520.8957,521.2145,1194.0
2024-12-04 12:15:00,523.2,523.21,522.96,523.21,418.0,521.2743,521.2843,521.0352,521.2843,418.0
2024-12-04 12:20:00,523.4,523.58,523.31,523.58,1880.0,521.4736,521.6529,521.3839,521.6529,1880.0
2024-12-04 12:25:00,523.51,523.52,523.36,523.51,715.0,521.5832,521.5931,521.4337,521.5832,715.0
2024-12-04 12:30:00,523.5,523.51,523.31,523.31,1585.0,521.5732,521.5832,521.3839,521.3839,1585.0
2024-12-04 12:35:00,523.53,523.53,522.9,522.9,1443.0,521.6031,521.6031,520.9754,520.9754,1443.0
2024-12-04 12:40:00,522.84,523.19,522.4,522.65,3363.0,520.9156,521.2643,520.4772,520.7263,3363.0
2024-12-04 12:45:00,522.75,523.13,522.75,522.92,1228.0,520.8259,521.2045,520.8259,520.9953,1228.0
2024-12-04 12:50:00,523.14,523.43,522.96,523.38,977.0,521.2145,521.5034,521.0352,521.4536,977.0
2024-12-04 12:55:00,523.23,523.5,523.23,523.32,724.0,521.3042,521.5732,521.3042,521.3938,724.0
2024-12-04 13:00:00,523.88,523.88,523.84,523.85,500.0,521.9518,521.9518,521.9119,521.9219,500.0
2024-12-04 13:05:00,523.9,523.9,523.61,523.61,2872.0,521.9717,521.9717,521.6828,521.6828,2872.0
2024-12-04 13:10:00,523.63,523.86,523.35,523.68,1786.0,521.7027,521.9319,521.4237,521.7525,1786.0
2024-12-04 13:15:00,523.68,523.89,523.45,523.75,687.0,521.7525,521.9618,521.5234,521.8223,687.0
2024-12-04 13:20:00,523.99,524.0,523.48,523.77,1650.0,522.0614,522.0713,521.5533,521.8422,1650.0
2024-12-04 13:25:00,523.75,523.76,523.43,523.43,2436.0,521.8223,521.8322,521.5034,521.5034,2436.0
2024-12-04 13:30:00,523.08,523.08,522.15,522.67,776.0,521.1547,521.1547,520.2282,520.7462,776.0
2024-12-04 13:35:00,522.79,523.2,522.79,522.9,744.0,520.8658,521.2743,520.8658,520.9754,744.0
2024-12-04 13:40:00,522.9,523.2,522.82,522.94,936.0,520.9754,521.2743,520.8957,521.0152,936.0
2024-12-04 13:45:00,523.11,523.52,523.07,523.48,1950.0,521.1846,521.5931,521.1448,521.5533,1950.0
2024-12-04 13:50:00,523.51,523.69,523.25,523.69,2570.0,521.5832,521.7625,521.3241,521.7625,2570.0
2024-12-04 13:55:00,523.62,523.82,523.1,523.1,3010.0,521.6927,521.892,521.1747,521.1747,3010.0
2024-12-04 14:00:00,523.1,523.1,522.26,522.65,2818.0,521.1747,521.1747,520.3378,520.7263,2818.0
2024-12-04 14:05:00,522.65,522.65,521.96,521.97,1844.0,520.7263,520.7263,520.0389,520.0488,1844.0
2024-12-04 14:10:00,522.42,522.42,522.02,522.25,3968.0,520.4972,520.4972,520.0986,520.3278,3968.0
2024-12-04 14:15:00,522.26,522.3,522.26,522.27,1200.0,520.3378,520.3776,520.3378,520.3477,1200.0
2024-12-04 14:20:00,522.29,522.46,522.14,522.37,3599.0,520.3676,520.537,520.2182,520.4473,3599.0
2024-12-04 14:25:00,522.37,522.37,521.96,522.15,1629.0,520.4473,520.4473,520.0389,520.2282,1629.0
2024-12-04 14:30:00,522.06,522.43,522.02,522.43,1831.0,520.1385,520.5071,520.0986,520.5071,1831.0
2024-12-04 14:35:00,522.93,522.99,522.9,522.98,707.0,521.0053,521.0651,520.9754,521.0551,707.0
2024-12-04 14:40:00,522.96,523.16,522.66,522.71,2837.0,521.0352,521.2344,520.7363,520.7861,2837.0
2024-12-04 14:45:00,522.71,523.27,522.71,523.0,2209.0,520.7861,521.344,520.7861,521.075,2209.0
2024-12-04 14:50:00,522.74,522.97,522.56,522.56,1806.0,520.816,521.0451,520.6366,520.6366,1806.0
2024-12-04 14:55:00,522.75,522.76,522.29,522.56,1758.0,520.8259,520.8359,520.3676,520.6366,1758.0
2024-12-04 15:00:00,522.5,522.5,521.92,522.1,2674.0,520.5769,520.5769,519.999,520.1783,2674.0
2024-12-04 15:05:00,522.1,522.32,522.04,522.19,2388.0,520.1783,520.3975,520.1186,520.268,2388.0
2024-12-04 15:10:00,522.16,522.41,521.81,521.81,3783.0,520.2381,520.4872,519.8894,519.8894,3783.0
2024-12-04 15:15:00,521.81,522.13,521.65,522.05,4052.0,519.8894,520.2082,519.73,520.1285,4052.0
2024-12-04 15:20:00,522.17,522.17,521.31,521.56,1948.0,520.2481,520.2481,519.3912,519.6403,1948.0
2024-12-04 15:25:00,521.54,521.87,521.54,521.81,1147.0,519.6204,519.9492,519.6204,519.8894,1147.0
2024-12-04 15:30:00,521.56,521.77,521.43,521.45,4755.0,519.6403,519.8496,519.5108,519.5307,4755.0
2024-12-04 15:35:00,521.42,521.55,521.16,521.55,3123.0,519.5008,519.6304,519.2418,519.6304,3123.0
2024-12-04 15:40:00,521.58,521.68,521.58,521.68,2181.0,519.6603,519.7599,519.6603,519.7599,2181.0
2024-12-04 15:45:00,521.74,521.98,521.41,521.98,8635.0,519.8197,520.0588,519.4909,520.0588,8635.0
2024-12-04 15:50:00,521.79,521.79,520.43,520.43,10777.0,519.8695,519.8695,518.5145,518.5145,10777.0
2024-12-04 15:55:00,520.41,520.41,519.84,520.15,29872.0,518.4946,518.4946,517.9267,518.2355,29872.0
2024-12-05 09:30:00,519.38,519.38,516.0,516.25,18693.0,517.4684,517.4684,514.1008,514.3499,18693.0
2024-12-05 09:35:00,516.32,517.56,515.81,517.56,5359.0,514.4196,515.6551,513.9115,515.6551,5359.0
2024-12-05 09:40:00,517.2,517.2,514.26,515.47,4290.0,515.2964,515.2964,512.3672,513.5727,4290.0
2024-12-05 09:45:00,515.47,515.57,514.37,514.52,4343.0,513.5727,513.6724,512.4768,512.6262,4343.0
2024-12-05 09:50:00,514.02,514.36,512.43,513.57,7817.0,512.1281,512.4668,510.5439,511.6797,7817.0
2024-12-05 09:55:00,513.63,513.84,512.88,513.72,3790.0,511.7395,511.9487,510.9923,511.8292,3790.0
2024-12-05 10:00:00,513.68,514.43,513.46,514.42,8463.0,511.7893,512.5366,511.5701,512.5266,8463.0
2024-12-05 10:05:00,514.53,514.62,512.98,513.04,3300.0,512.6362,512.7259,511.0919,511.1517,3300.0
2024-12-05 10:10:00,513.14,513.52,512.63,513.49,4013.0,511.2513,511.6299,510.7432,511.6,4013.0
2024-12-05 10:15:00,513.89,514.06,513.28,513.28,2712.0,511.9986,512.1679,511.3908,511.3908,2712.0
2024-12-05 10:20:00,513.88,513.91,513.5,513.5,4581.0,511.9886,512.0185,511.61,511.61,4581.0
2024-12-05 10:25:00,513.36,513.78,512.86,513.78,4612.0,511.4705,511.889,510.9723,511.889,4612.0
2024-12-05 10:30:00,513.35,513.68,512.78,513.68,8834.0,511.4605,511.7893,510.8926,511.7893,8834.0
2024-12-05 10:35:00,513.48,513.5,512.49,512.76,3340.0,511.5901,511.61,510.6037,510.8727,3340.0
2024-12-05 10:40:00,512.93,513.03,512.73,513.03,2186.0,511.0421,511.1417,510.8428,511.1417,2186.0
2024-12-05 10:45:00,512.81,513.03,512.8,512.94,2010.0,510.9225,511.1417,510.9126,511.0521,2010.0
2024-12-05 10:50:00,513.06,513.44,512.82,513.03,4915.0,511.1716,511.5502,510.9325,511.1417,4915.0
2024-12-05 10:55:00,512.86,512.86,512.62,512.77,2163.0,510.9723,510.9723,510.7332,510.8827,2163.0
2024-12-05 11:00:00,512.89,513.61,512.89,513.61,2751.0,511.0022,511.7196,511.0022,511.7196,2751.0
2024-12-05 11:05:00,513.42,513.42,512.89,512.89,2022.0,511.5303,511.5303,511.0022,511.0022,2022.0
2024-12-05 11:10:00,513.06,513.58,513.06,513.57,2466.0,511.1716,511.6897,511.1716,511.6797,2466.0
2024-12-05 11:15:00,513.53,514.15,513.3,514.13,7518.0,511.6399,512.2576,511.4107,512.2377,7518.0
2024-12-05 11:20:00,514.22,514.22,513.96,514.15,1600.0,512.3273,512.3273,512.0683,512.2576,1600.0
2024-12-05 11:25:00,514.2,514.5,513.9,514.5,1717.0,512.3074,512.6063,512.0085,512.6063,1717.0
2024-12-05 11:30:00,514.47,514.47,514.21,514.3,2966.0,512.5764,512.5764,512.3174,512.407,2966.0
2024-12-05 11:35:00,514.12,514.43,513.8,514.0,3052.0,512.2277,512.5366,511.9089,512.1082,3052.0
2024-12-05 11:40:00,514.17,514.84,514.1,514.64,2470.0,512.2775,512.9451,512.2078,512.7458,2470.0
2024-12-05 11:45:00,514.63,514.81,514.28,514.81,2202.0,512.7358,512.9152,512.3871,512.9152,2202.0
2024-12-05 11:50:00,514.94,514.94,514.44,514.61,1115.0,513.0447,513.0447,512.5465,512.7159,1115.0
2024-12-05 11:55:00,514.38,514.62,514.38,514.62,700.0,512.4868,512.7259,512.4868,512.7259,700.0
2024-12-05 12:00:00,514.62,514.85,514.21,514.37,5794.0,512.7259,512.955,512.3174,512.4768,5794.0
2024-12-05 12:05:00,514.48,514.62,514.48,514.48,600.0,512.5864,512.7259,512.5864,512.5864,600.0
2024-12-05 12:10:00,514.46,514.68,514.33,514.59,2262.0,512.5665,512.7857,512.4369,512.696,2262.0
2024-12-05 12:15:00,514.6,514.76,514.43,514.62,1926.0,512.7059,512.8654,512.5366,512.7259,1926.0
2024-12-05 12:20:00,514.62,514.62,514.24,514.24,2481.0,512.7259,512.7259,512.3473,512.3473,2481.0
2024-12-05 12:25:00,514.76,514.85,514.47,514.47,8338.0,512.8654,512.955,512.5764,512.5764,8338.0
2024-12-05 12:30:00,514.55,514.55,514.41,514.49,1831.0,512.6561,512.6561,512.5166,512.5963,1831.0
2024-12-05 12:35:00,514.26,514.26,514.03,514.03,517.0,512.3672,512.3672,512.138,512.138,517.0
2024-12-05 12:40:00,514.18,514.49,514.01,514.27,1837.0,512.2875,512.5963,512.1181,512.3772,1837.0
2024-12-05 12:45:00,514.45,514.62,514.45,514.49,2255.0,512.5565,512.7259,512.5565,512.5963,2255.0
2024-12-05 12:50:00,514.57,514.82,514.51,514.66,3235.0,512.6761,512.9251,512.6163,512.7657,3235.0
2024-12-05 12:55:00,514.64,514.73,514.55,514.71,3983.0,512.7458,512.8355,512.6561,512.8155,3983.0
2024-12-05 13:00:00,514.71,514.83,514.69,514.77,1597.0,512.8155,512.9351,512.7956,512.8753,1597.0
2024-12-05 13:05:00,514.66,514.74,514.53,514.53,1303.0,512.7657,512.8454,512.6362,512.6362,1303.0
2024-12-05 13:10:00,514.24,514.24,513.27,513.27,4401.0,512.3473,512.3473,511.3808,511.3808,4401.0
2024-12-05 13:15:00,513.39,513.39,512.72,512.95,9087.0,511.5004,511.5004,510.8329,511.062,9087.0
2024-12-05 13:20:00,513.03,513.06,511.8,511.89,9496.0,511.1417,511.1716,509.9163,510.0059,9496.0
2024-12-05 13:25:00,511.84,512.47,511.83,512.35,9213.0,509.9561,510.5838,509.9461,510.4642,9213.0
2024-12-05 13:30:00,512.57,512.57,512.02,512.45,6055.0,510.6834,510.6834,510.1354,510.5639,6055.0
2024-12-05 13:35:00,512.46,512.8,512.46,512.8,2695.0,510.5738,510.9126,510.5738,510.9126,2695.0
2024-12-05 13:40:00,512.8,513.43,512.48,513.43,2974.0,510.9126,511.5403,510.5937,511.5403,2974.0
2024-12-05 13:45:00,513.42,513.53,513.18,513.28,1694.0,511.5303,511.6399,511.2912,511.3908,1694.0
2024-12-05 13:50:00,513.37,513.41,512.99,513.01,6078.0,511.4805,511.5203,511.1019,511.1218,6078.0
2024-12-05 13:55:00,513.24,513.24,512.74,512.97,5197.0,511.351,511.351,510.8528,511.0819,5197.0
2024-12-05 14:00:00,512.81,512.84,512.45,512.79,2775.0,510.9225,510.9524,510.5639,510.9026,2775.0
2024-12-05 14:05:00,512.84,513.1,512.69,513.1,5803.0,510.9524,511.2115,510.803,511.2115,5803.0
2024-12-05 14:10:00,512.96,512.96,512.31,512.31,3336.0,511.072,511.072,510.4244,510.4244,3336.0
2024-12-05 14:15:00,512.44,512.97,512.43,512.52,3824.0,510.5539,511.0819,510.5439,510.6336,3824.0
2024-12-05 14:20:00,512.72,512.93,512.53,512.75,3363.0,510.8329,511.0421,510.6436,510.8628,3363.0
2024-12-05 14:25:00,512.81,513.26,512.61,512.81,5064.0,510.9225,511.3709,510.7233,510.9225,5064.0
2024-12-05 14:30:00,512.73,512.94,512.47,512.84,3003.0,510.8428,511.0521,510.5838,510.9524,3003.0
2024-12-05 14:35:00,512.84,513.65,512.69,513.64,2820.0,510.9524,511.7594,510.803,511.7495,2820.0
2024-12-05 14:40:00,513.65,514.45,513.65,514.18,3394.0,511.7594,512.5565,511.7594,512.2875,3394.0
2024-12-05 14:45:00,514.19,514.29,514.1,514.29,1356.0,512.2975,512.3971,512.2078,512.3971,1356.0
2024-12-05 14:50:00,514.26,514.26,513.75,513.75,2086.0,512.3672,512.3672,511.8591,511.8591,2086.0
2024-12-05 14:55:00,513.91,514.23,513.91,514.14,2062.0,512.0185,512.3373,512.0185,512.2476,2062.0
2024-12-05 15:00:00,514.14,514.33,513.94,514.21,2373.0,512.2476,512.4369,512.0484,512.3174,2373.0
2024-12-05 15:05:00,514.31,514.47,513.39,513.39,8420.0,512.417,512.5764,511.5004,511.5004,8420.0
2024-12-05 15:10:00,513.39,513.39,513.17,513.17,2416.0,511.5004,511.5004,511.2812,511.2812,2416.0
2024-12-05 15:15:00,513.0,513.75,513.0,513.38,3118.0,511.1118,511.8591,511.1118,511.4904,3118.0
2024-12-05 15:20:00,513.74,513.89,513.61,513.83,3997.0,511.8491,511.9986,511.7196,511.9388,3997.0
2024-12-05 15:25:00,513.78,513.79,513.49,513.54,1894.0,511.889,511.8989,511.6,511.6498,1894.0
2024-12-05 15:30:00,513.58,514.14,513.41,514.04,6050.0,511.6897,512.2476,511.5203,512.148,6050.0
2024-12-05 15:35:00,513.87,514.84,513.87,514.77,5816.0,511.9786,512.9451,511.9786,512.8753,5816.0
2024-12-05 15:40:00,514.77,514.77,514.37,514.69,22049.0,512.8753,512.8753,512.4768,512.7956,22049.0
2024-12-05 15:45:00,514.7,515.08,514.66,514.84,8260.0,512.8056,513.1842,512.7657,512.9451,8260.0
2024-12-05 15:50:00,514.71,514.86,514.34,514.53,7215.0,512.8155,512.965,512.4469,512.6362,7215.0
2024-12-05 15:55:00,514.52,514.55,513.56,513.75,33331.0,512.6262,512.6561,511.6698,511.8591,33331.0
2024-12-06 09:30:00,514.25,519.3,513.13,517.95,26002.0,512.3572,517.3886,511.2414,516.0436,26002.0
2024-12-06 09:35:00,517.74,518.7,517.06,518.7,10776.0,515.8344,516.7909,515.1569,516.7909,10776.0
2024-12-06 09:40:00,518.3,519.17,517.78,519.17,1913.0,516.3923,517.2591,515.8742,517.2591,1913.0
2024-12-06 09:45:00,518.82,519.02,518.26,519.02,2774.0,516.9104,517.1097,516.3525,517.1097,2774.0
2024-12-06 09:50:00,518.95,519.2,518.23,518.75,4465.0,517.0399,517.289,516.3226,516.8407,4465.0
2024-12-06 09:55:00,518.81,520.09,518.75,519.52,3333.0,516.9004,518.1757,516.8407,517.6078,3333.0
2024-12-06 10:00:00,519.2,520.45,519.08,520.45,2023.0,517.289,518.5344,517.1695,518.5344,2023.0
2024-12-06 10:05:00,520.42,520.53,519.82,519.95,5032.0,518.5045,518.6141,517.9067,518.0363,5032.0
2024-12-06 10:10:00,519.87,520.11,519.81,519.98,3153.0,517.9565,518.1957,517.8968,518.0661,3153.0
2024-12-06 10:15:00,519.9,519.91,519.01,519.77,2100.0,517.9864,517.9964,517.0997,517.8569,2100.0
2024-12-06 10:20:00,520.07,520.22,519.69,519.79,3171.0,518.1558,518.3053,517.7772,517.8768,3171.0
2024-12-06 10:25:00,519.68,520.01,519.66,519.85,1128.0,517.7672,518.096,517.7473,517.9366,1128.0
2024-12-06 10:30:00,520.16,520.39,519.94,520.13,1723.0,518.2455,518.4746,518.0263,518.2156,1723.0
2024-12-06 10:35:00,520.03,520.58,519.87,520.32,9702.0,518.116,518.6639,517.9565,518.4049,9702.0
2024-12-06 10:40:00,520.32,520.32,519.37,519.86,2260.0,518.4049,518.4049,517.4584,517.9466,2260.0
2024-12-06 10:45:00,519.79,519.83,519.28,519.79,1816.0,517.8768,517.9167,517.3687,517.8768,1816.0
2024-12-06 10:50:00,519.66,520.37,519.66,520.19,2156.0,517.7473,518.4547,517.7473,518.2754,2156.0
2024-12-06 10:55:00,520.28,520.45,519.96,520.27,2495.0,518.365,518.5344,518.0462,518.3551,2495.0
2024-12-06 11:00:00,520.18,520.18,519.94,520.16,2330.0,518.2654,518.2654,518.0263,518.2455,2330.0
2024-12-06 11:05:00,520.24,520.37,519.78,519.79,6113.0,518.3252,518.4547,517.8669,517.8768,6113.0
2024-12-06 11:10:00,519.92,520.0,519.03,519.03,2492.0,518.0064,518.0861,517.1196,517.1196,2492.0
2024-12-06 11:15:00,519.04,519.19,518.73,518.73,1718.0,517.1296,517.2791,516.8207,516.8207,1718.0
2024-12-06 11:20:00,518.56,518.72,517.89,517.89,2968.0,516.6514,516.8108,515.9838,515.9838,2968.0
2024-12-06 11:25:00,518.39,518.4,517.82,518.01,600.0,516.482,516.492,515.9141,516.1034,600.0
2024-12-06 11:30:00,518.0,518.72,517.74,518.01,4250.0,516.0934,516.8108,515.8344,516.1034,4250.0
2024-12-06 11:35:00,518.14,518.15,517.67,517.72,1875.0,516.2329,516.2429,515.7646,515.8145,1875.0
2024-12-06 11:40:00,517.7,518.12,517.7,518.09,400.0,515.7945,516.213,515.7945,516.1831,400.0
2024-12-06 11:45:00,518.12,518.14,517.99,517.99,1130.0,516.213,516.2329,516.0835,516.0835,1130.0
2024-12-06 11:50:00,518.04,518.41,517.82,518.13,4764.0,516.1333,516.5019,515.9141,516.223,4764.0
2024-12-06 11:55:00,518.13,518.57,518.12,518.28,2264.0,516.223,516.6613,516.213,516.3724,2264.0
2024-12-06 12:00:00,517.99,517.99,517.4,517.4,1273.0,516.0835,516.0835,515.4956,515.4956,1273.0
2024-12-06 12:05:00,517.18,517.79,517.18,517.79,1100.0,515.2764,515.8842,515.2764,515.8842,1100.0
2024-12-06 12:10:00,517.67,517.67,517.63,517.63,403.0,515.7646,515.7646,515.7248,515.7248,403.0
2024-12-06 12:15:00,517.63,517.81,517.63,517.81,1180.0,515.7248,515.9041,515.7248,515.9041,1180.0
2024-12-06 12:20:00,517.86,518.69,517.85,518.49,3800.0,515.9539,516.7809,515.944,516.5816,3800.0
2024-12-06 12:25:00,518.49,518.64,518.06,518.06,600.0,516.5816,516.7311,516.1532,516.1532,600.0
2024-12-06 12:30:00,518.08,518.3,517.63,518.0,5545.0,516.1731,516.3923,515.7248,516.0934,5545.0
2024-12-06 12:35:00,517.7,517.7,517.67,517.7,858.0,515.7945,515.7945,515.7646,515.7945,858.0
2024-12-06 12:40:00,517.6,517.7,517.18,517.49,1899.0,515.6949,515.7945,515.2764,515.5853,1899.0
2024-12-06 12:45:00,517.49,517.74,517.05,517.74,5013.0,515.5853,515.8344,515.1469,515.8344,5013.0
2024-12-06 12:50:00,517.8,517.8,517.32,517.32,3190.0,515.8942,515.8942,515.4159,515.4159,3190.0
2024-12-06 12:55:00,517.74,517.86,517.61,517.61,658.0,515.8344,515.9539,515.7049,515.7049,658.0
2024-12-06 13:00:00,517.21,517.59,517.2,517.33,4204.0,515.3063,515.6849,515.2964,515.4259,4204.0
2024-12-06 13:05:00,517.51,517.51,517.09,517.27,1430.0,515.6052,515.6052,515.1868,515.3661,1430.0
2024-12-06 13:10:00,517.27,517.28,517.24,517.25,3779.0,515.3661,515.3761,515.3362,515.3462,3779.0
2024-12-06 13:15:00,517.33,517.43,517.32,517.37,1500.0,515.4259,515.5255,515.4159,515.4657,1500.0
2024-12-06 13:20:00,517.37,517.37,517.36,517.37,500.0,515.4657,515.4657,515.4558,515.4657,500.0
2024-12-06 13:25:00,517.15,517.55,517.14,517.23,2823.0,515.2466,515.6451,515.2366,515.3263,2823.0
2024-12-06 13:30:00,517.16,517.32,516.91,516.94,1353.0,515.2565,515.4159,515.0074,515.0373,1353.0
2024-12-06 13:35:00,517.06,517.06,517.05,517.06,800.0,515.1569,515.1569,515.1469,515.1569,800.0
2024-12-06 13:40:00,517.05,517.14,516.68,516.69,1374.0,515.1469,515.2366,514.7783,514.7883,1374.0
2024-12-06 13:45:00,516.85,516.89,516.85,516.88,1001.0,514.9477,514.9875,514.9477,514.9776,1001.0
2024-12-06 13:50:00,516.89,517.0,516.77,517.0,619.0,514.9875,515.0971,514.868,515.0971,619.0
2024-12-06 13:55:00,517.0,517.07,516.93,517.07,1433.0,515.0971,515.1669,515.0274,515.1669,1433.0
2024-12-06 14:00:00,517.07,517.07,516.42,516.43,2521.0,515.1669,515.1669,514.5192,514.5292,2521.0
2024-12-06 14:05:00,516.59,516.59,516.26,516.31,460.0,514.6886,514.6886,514.3598,514.4097,460.0
2024-12-06 14:10:00,516.3,516.33,515.98,516.1,2326.0,514.3997,514.4296,514.0809,514.2004,2326.0
2024-12-06 14:15:00,515.88,515.91,515.72,515.9,1672.0,513.9812,514.0111,513.8218,514.0012,1672.0
2024-12-06 14:20:00,515.94,515.97,515.68,515.97,800.0,514.041,514.0709,513.782,514.0709,800.0
2024-12-06 14:25:00,515.82,515.97,515.66,515.94,1291.0,513.9215,514.0709,513.762,514.041,1291.0
2024-12-06 14:30:00,515.81,516.09,515.67,515.94,2965.0,513.9115,514.1905,513.772,514.041,2965.0
2024-12-06 14:35:00,515.64,515.91,515.64,515.9,229.0,513.7421,514.0111,513.7421,514.0012,229.0
2024-12-06 14:40:00,515.99,516.25,515.97,516.25,2773.0,514.0908,514.3499,514.0709,514.3499,2773.0
2024-12-06 14:45:00,516.14,516.14,515.92,515.95,2173.0,514.2403,514.2403,514.0211,514.051,2173.0
2024-12-06 14:50:00,516.0,516.03,515.81,515.81,2485.0,514.1008,514.1307,513.9115,513.9115,2485.0
2024-12-06 14:55:00,515.94,516.03,515.94,516.0,1811.0,514.041,514.1307,514.041,514.1008,1811.0
2024-12-06 15:00:00,516.01,516.02,515.55,515.84,2458.0,514.1108,514.1207,513.6524,513.9414,2458.0
2024-12-06 15:05:00,516.02,516.02,516.02,516.02,100.0,514.1207,514.1207,514.1207,514.1207,100.0
2024-12-06 15:10:00,516.02,516.11,515.88,516.02,4049.0,514.1207,514.2104,513.9812,514.1207,4049.0
2024-12-06 15:15:00,516.02,516.04,515.84,516.04,3062.0,514.1207,514.1406,513.9414,514.1406,3062.0
2024-12-06 15:20:00,515.85,516.05,515.83,515.83,2453.0,513.9513,514.1506,513.9314,513.9314,2453.0
2024-12-06 15:25:00,515.87,515.97,515.61,515.97,2041.0,513.9713,514.0709,513.7122,514.0709,2041.0
2024-12-06 15:30:00,515.94,516.08,515.8,516.08,2014.0,514.041,514.1805,513.9015,514.1805,2014.0
2024-12-06 15:35:00,516.0,516.14,515.46,515.81,3462.0,514.1008,514.2403,513.5628,513.9115,3462.0
2024-12-06 15:40:00,515.63,515.82,515.53,515.69,4470.0,513.7322,513.9215,513.6325,513.7919,4470.0
2024-12-06 15:45:00,516.02,516.37,516.0,516.14,9549.0,514.1207,514.4694,514.1008,514.2403,9549.0
2024-12-06 15:50:00,516.04,516.15,514.9,515.86,6512.0,514.1406,514.2502,513.0048,513.9613,6512.0
2024-12-06 15:55:00,515.86,517.01,515.86,516.5,26554.0,513.9613,515.1071,513.9613,514.599,26554.0
2024-12-09 09:30:00,514.06,515.6,511.93,515.6,28647.0,512.1679,513.7023,510.0458,513.7023,28647.0
2024-12-09 09:35:00,516.02,517.1,515.41,517.1,1339.0,514.1207,515.1967,513.513,515.1967,1339.0
2024-12-09 09:40:00,517.17,517.94,515.96,517.94,7081.0,515.2665,516.0337,514.0609,516.0337,7081.0
2024-12-09 09:45:00,517.0,517.16,515.16,515.7,12483.0,515.0971,515.2565,513.2639,513.8019,12483.0
2024-12-09 09:50:00,515.7,515.84,514.67,514.84,2470.0,513.8019,513.9414,512.7757,512.9451,2470.0
2024-12-09 09:55:00,515.02,515.84,515.0,515.62,3098.0,513.1244,513.9414,513.1045,513.7222,3098.0
2024-12-09 10:00:00,515.77,516.42,515.31,516.23,12273.0,513.8716,514.5192,513.4133,514.3299,12273.0
2024-12-09 10:05:00,516.03,516.13,514.62,514.75,3642.0,514.1307,514.2303,512.7259,512.8554,3642.0
2024-12-09 10:10:00,514.16,514.77,513.91,514.77,7867.0,512.2676,512.8753,512.0185,512.8753,7867.0
2024-12-09 10:15:00,514.56,515.04,514.56,515.04,4613.0,512.6661,513.1443,512.6661,513.1443,4613.0
2024-12-09 10:20:00,515.08,515.1,514.36,514.37,4083.0,513.1842,513.2041,512.4668,512.4768,4083.0
2024-12-09 10:25:00,513.92,514.53,513.77,514.13,4446.0,512.0284,512.6362,511.879,512.2377,4446.0
2024-12-09 10:30:00,514.13,514.39,513.88,514.0,4719.0,512.2377,512.4967,511.9886,512.1082,4719.0
2024-12-09 10:35:00,514.17,514.42,513.7,514.0,8187.0,512.2775,512.5266,511.8093,512.1082,8187.0
2024-12-09 10:40:00,513.96,514.7,513.7,514.15,13449.0,512.0683,512.8056,511.8093,512.2576,13449.0
2024-12-09 10:45:00,513.75,513.75,513.18,513.28,5502.0,511.8591,511.8591,511.2912,511.3908,5502.0
2024-12-09 10:50:00,513.24,513.24,512.52,512.62,7443.0,511.351,511.351,510.6336,510.7332,7443.0
2024-12-09 10:55:00,512.4,513.05,511.88,512.69,8615.0,510.514,511.1616,509.996,510.803,8615.0
2024-12-09 11:00:00,512.85,513.15,512.41,512.43,5864.0,510.9624,511.2613,510.524,510.5439,5864.0
2024-12-09 11:05:00,512.44,512.44,511.42,511.42,2210.0,510.5539,510.5539,509.5376,509.5376,2210.0
2024-12-09 11:10:00,511.31,511.83,511.25,511.25,3870.0,509.4281,509.9461,509.3683,509.3683,3870.0
2024-12-09 11:15:00,511.27,511.65,511.02,511.02,5886.0,509.3882,509.7668,509.1391,509.1391,5886.0
2024-12-09 11:20:00,511.26,511.68,511.07,511.07,4224.0,509.3782,509.7967,509.1889,509.1889,4224.0
2024-12-09 11:25:00,511.04,511.58,511.03,511.48,4302.0,509.159,509.6971,509.1491,509.5974,4302.0
2024-12-09 11:30:00,511.71,512.43,511.68,512.43,2155.0,509.8266,510.5439,509.7967,510.5439,2155.0
2024-12-09 11:35:00,512.29,512.29,511.45,511.46,3081.0,510.4044,510.4044,509.5675,509.5775,3081.0
2024-12-09 11:40:00,511.07,511.58,511.01,511.57,1270.0,509.1889,509.6971,509.1292,509.6871,1270.0
2024-12-09 11:45:00,511.04,511.47,511.0,511.05,3104.0,509.159,509.5875,509.1192,509.169,3104.0
2024-12-09 11:50:00,511.04,511.08,510.87,510.92,5989.0,509.159,509.1989,508.9897,509.0395,5989.0
2024-12-09 11:55:00,510.8,510.8,510.43,510.62,1948.0,508.9199,508.9199,508.5513,508.7406,1948.0
2024-12-09 12:00:00,510.63,510.65,510.17,510.39,13395.0,508.7506,508.7705,508.2923,508.5114,13395.0
2024-12-09 12:05:00,510.39,510.48,510.36,510.48,2793.0,508.5114,508.6011,508.4816,508.6011,2793.0
2024-12-09 12:10:00,510.37,511.08,510.36,510.81,2747.0,508.4915,509.1989,508.4816,508.9299,2747.0
2024-12-09 12:15:00,510.8,510.9,510.48,510.48,1298.0,508.9199,509.0196,508.6011,508.6011,1298.0
2024-12-09 12:20:00,510.73,510.9,510.4,510.46,2932.0,508.8502,509.0196,508.5214,508.5812,2932.0
2024-12-09 12:25:00,510.58,510.59,510.26,510.51,3121.0,508.7007,508.7107,508.3819,508.631,3121.0
2024-12-09 12:30:00,510.64,510.64,510.47,510.48,966.0,508.7605,508.7605,508.5911,508.6011,966.0
2024-12-09 12:35:00,510.48,510.69,510.33,510.69,1516.0,508.6011,508.8103,508.4517,508.8103,1516.0
2024-12-09 12:40:00,510.88,510.88,510.77,510.78,200.0,508.9996,508.9996,508.89,508.9,200.0
2024-12-09 12:45:00,510.6,510.93,510.35,510.4,3575.0,508.7207,509.0495,508.4716,508.5214,3575.0
2024-12-09 12:50:00,510.45,510.85,510.45,510.52,1698.0,508.5712,508.9697,508.5712,508.641,1698.0
2024-12-09 12:55:00,510.42,510.42,510.0,510.0,4138.0,508.5413,508.5413,508.1229,508.1229,4138.0
2024-12-09 13:00:00,509.67,509.67,509.38,509.66,2766.0,507.7941,507.7941,507.5052,507.7841,2766.0
2024-12-09 13:05:00,509.66,510.14,509.65,510.04,6313.0,507.7841,508.2624,507.7742,508.1627,6313.0
2024-12-09 13:10:00,510.06,510.51,510.05,510.39,711.0,508.1827,508.631,508.1727,508.5114,711.0
2024-12-09 13:15:00,510.66,510.8,510.4,510.4,1630.0,508.7804,508.9199,508.5214,508.5214,1630.0
2024-12-09 13:20:00,510.55,510.61,510.37,510.37,404.0,508.6709,508.7306,508.4915,508.4915,404.0
2024-12-09 13:25:00,510.6,510.84,510.6,510.64,8604.0,508.7207,508.9598,508.7207,508.7605,8604.0
2024-12-09 13:30:00,510.66,511.36,510.66,511.22,3050.0,508.7804,509.4779,508.7804,509.3384,3050.0
2024-12-09 13:35:00,511.46,512.44,511.46,512.44,2402.0,509.5775,510.5539,509.5775,510.5539,2402.0
2024-12-09 13:40:00,512.44,512.71,512.3,512.7,1168.0,510.5539,510.8229,510.4144,510.8129,1168.0
2024-12-09 13:45:00,512.81,513.47,512.81,513.26,1208.0,510.9225,511.5801,510.9225,511.3709,1208.0
2024-12-09 13:50:00,513.2,513.34,513.01,513.01,400.0,511.3111,511.4506,511.1218,511.1218,400.0
2024-12-09 13:55:00,513.04,513.09,513.04,513.09,710.0,511.1517,511.2015,511.1517,511.2015,710.0
2024-12-09 14:00:00,512.83,512.85,512.59,512.6,6106.0,510.9425,510.9624,510.7033,510.7133,6106.0
2024-12-09 14:05:00,512.61,513.07,512.6,512.62,4557.0,510.7233,511.1816,510.7133,510.7332,4557.0
2024-12-09 14:10:00,513.07,513.51,513.03,513.5,925.0,511.1816,511.62,511.1417,511.61,925.0
2024-12-09 14:15:00,513.5,513.79,513.21,513.79,1795.0,511.61,511.8989,511.3211,511.8989,1795.0
2024-12-09 14:20:00,513.56,514.12,513.55,514.12,690.0,511.6698,512.2277,511.6598,512.2277,690.0
2024-12-09 14:25:00,514.3,514.33,514.24,514.25,425.0,512.407,512.4369,512.3473,512.3572,425.0
2024-12-09 14:30:00,514.11,514.39,514.11,514.31,2124.0,512.2177,512.4967,512.2177,512.417,2124.0
2024-12-09 14:35:00,514.39,514.42,514.38,514.42,1782.0,512.4967,512.5266,512.4868,512.5266,1782.0
2024-12-09 14:40:00,514.38,514.51,514.11,514.12,1912.0,512.4868,512.6163,512.2177,512.2277,1912.0
2024-12-09 14:45:00,514.28,514.51,514.28,514.45,2837.0,512.3871,512.6163,512.3871,512.5565,2837.0
2024-12-09 14:50:00,514.57,514.64,514.12,514.21,3186.0,512.6761,512.7458,512.2277,512.3174,3186.0
2024-12-09 14:55:00,514.26,514.26,513.76,514.07,1484.0,512.3672,512.3672,511.869,512.1779,1484.0
2024-12-09 15:00:00,513.83,514.06,513.83,514.06,807.0,511.9388,512.1679,511.9388,512.1679,807.0
2024-12-09 15:05:00,514.09,514.4,514.04,514.26,850.0,512.1978,512.5067,512.148,512.3672,850.0
2024-12-09 15:10:00,514.36,514.67,514.04,514.15,2823.0,512.4668,512.7757,512.148,512.2576,2823.0
2024-12-09 15:15:00,514.2,514.69,514.2,514.35,2568.0,512.3074,512.7956,512.3074,512.4569,2568.0
2024-12-09 15:20:00,514.55,514.67,514.4,514.43,1551.0,512.6561,512.7757,512.5067,512.5366,1551.0
2024-12-09 15:25:00,514.27,514.36,513.9,513.94,2142.0,512.3772,512.4668,512.0085,512.0484,2142.0
2024-12-09 15:30:00,513.92,514.29,513.92,514.15,4261.0,512.0284,512.3971,512.0284,512.2576,4261.0
2024-12-09 15:35:00,514.13,514.37,513.87,513.88,3807.0,512.2377,512.4768,511.9786,511.9886,3807.0
2024-12-09 15:40:00,513.86,513.94,513.68,513.86,1602.0,511.9687,512.0484,511.7893,511.9687,1602.0
2024-12-09 15:45:00,514.02,514.31,513.99,514.16,4185.0,512.1281,512.417,512.0982,512.2676,4185.0
2024-12-09 15:50:00,513.86,514.9,513.85,513.88,9594.0,511.9687,513.0048,511.9587,511.9886,9594.0
2024-12-09 15:55:00,513.81,514.04,513.15,513.38,61308.0,511.9189,512.148,511.2613,511.4904,61308.0
2024-12-10 09:30:00,513.63,513.63,511.09,511.09,22410.0,511.7395,511.7395,509.2089,509.2089,22410.0
2024-12-10 09:35:00,512.0,512.0,510.56,511.72,6141.0,510.1155,510.1155,508.6808,509.8365,6141.0
2024-12-10 09:40:00,511.32,511.35,510.56,511.35,5701.0,509.438,509.4679,508.6808,509.4679,5701.0
2024-12-10 09:45:00,511.55,511.55,509.9,509.95,5605.0,509.6672,509.6672,508.0232,508.0731,5605.0
2024-12-10 09:50:00,509.89,510.63,509.4,510.32,2904.0,508.0133,508.7506,507.5251,508.4417,2904.0
2024-12-10 09:55:00,509.96,511.28,509.96,510.87,3928.0,508.083,509.3982,508.083,508.9897,3928.0
2024-12-10 10:00:00,510.87,511.87,510.83,511.62,14472.0,508.9897,509.986,508.9498,509.7369,14472.0
2024-12-10 10:05:00,511.45,511.45,511.06,511.36,2721.0,509.5675,509.5675,509.179,509.4779,2721.0
2024-12-10 10:10:00,510.55,511.25,510.42,510.93,5503.0,508.6709,509.3683,508.5413,509.0495,5503.0
2024-12-10 10:15:00,510.94,511.01,510.93,511.01,300.0,509.0594,509.1292,509.0495,509.1292,300.0
2024-12-10 10:20:00,511.21,511.94,511.21,511.76,13871.0,509.3284,510.0557,509.3284,509.8764,13871.0
2024-12-10 10:25:00,512.02,512.28,511.96,512.21,1328.0,510.1354,510.3945,510.0757,510.3247,1328.0
2024-12-10 10:30:00,512.13,512.24,511.91,512.06,7557.0,510.245,510.3546,510.0258,510.1753,7557.0
2024-12-10 10:35:00,512.12,512.16,511.83,511.84,1594.0,510.2351,510.2749,509.9461,509.9561,1594.0
2024-12-10 10:40:00,511.86,512.64,511.66,512.62,11830.0,509.976,510.7532,509.7768,510.7332,11830.0
2024-12-10 10:45:00,512.62,514.09,512.37,514.09,1662.0,510.7332,512.1978,510.4842,512.1978,1662.0
2024-12-10 10:50:00,514.08,514.39,514.07,514.38,442.0,512.1879,512.4967,512.1779,512.4868,442.0
2024-12-10 10:55:00,514.44,514.5,513.82,513.83,3058.0,512.5465,512.6063,511.9288,511.9388,3058.0
2024-12-10 11:00:00,514.13,514.21,513.83,513.83,4130.0,512.2377,512.3174,511.9388,511.9388,4130.0
2024-12-10 11:05:00,513.83,513.83,512.7,512.92,9052.0,511.9388,511.9388,510.8129,511.0321,9052.0
2024-12-10 11:10:00,512.95,513.45,512.82,513.1,7928.0,511.062,511.5602,510.9325,511.2115,7928.0
2024-12-10 11:15:00,513.15,513.73,513.01,513.12,54452.0,511.2613,511.8391,511.1218,511.2314,54452.0
2024-12-10 11:20:00,513.2,513.61,512.73,513.08,7071.0,511.3111,511.7196,510.8428,511.1915,7071.0
2024-12-10 11:25:00,513.13,513.24,512.96,513.02,13963.0,511.2414,511.351,511.072,511.1318,13963.0
2024-12-10 11:30:00,513.0,513.15,512.9,513.02,5198.0,511.1118,511.2613,511.0122,511.1318,5198.0
2024-12-10 11:35:00,513.12,513.66,513.0,513.48,12287.0,511.2314,511.7694,511.1118,511.5901,12287.0
2024-12-10 11:40:00,513.48,513.92,513.3,513.34,12115.0,511.5901,512.0284,511.4107,511.4506,12115.0
2024-12-10 11:45:00,513.4,513.47,513.26,513.36,5491.0,511.5104,511.5801,511.3709,511.4705,5491.0
2024-12-10 11:50:00,513.38,513.83,512.95,512.96,5116.0,511.4904,511.9388,511.062,511.072,5116.0
2024-12-10 11:55:00,512.89,512.92,512.53,512.7,2955.0,511.0022,511.0321,510.6436,510.8129,2955.0
2024-12-10 12:00:00,512.52,512.59,512.16,512.21,3005.0,510.6336,510.7033,510.2749,510.3247,3005.0
2024-12-10 12:05:00,512.36,513.3,512.35,513.3,9888.0,510.4742,511.4107,510.4642,511.4107,9888.0
2024-12-10 12:10:00,513.05,513.33,513.0,513.33,7015.0,511.1616,511.4406,511.1118,511.4406,7015.0
2024-12-10 12:15:00,513.4,513.45,513.15,513.18,2106.0,511.5104,511.5602,511.2613,511.2912,2106.0
2024-12-10 12:20:00,513.26,513.26,512.98,513.15,846.0,511.3709,511.3709,511.0919,511.2613,846.0
2024-12-10 12:25:00,513.15,513.32,513.15,513.15,1452.0,511.2613,511.4307,511.2613,511.2613,1452.0
2024-12-10 12:30:00,513.25,513.28,512.97,513.09,9506.0,511.3609,511.3908,511.0819,511.2015,9506.0
2024-12-10 12:35:00,512.98,513.13,512.84,513.06,6251.0,511.0919,511.2414,510.9524,511.1716,6251.0
2024-12-10 12:40:00,512.94,513.08,512.62,512.9,1548.0,511.0521,511.1915,510.7332,511.0122,1548.0
2024-12-10 12:45:00,513.1,513.1,512.91,512.91,439.0,511.2115,511.2115,511.0222,511.0222,439.0
2024-12-10 12:50:00,512.91,512.91,512.65,512.65,943.0,511.0222,511.0222,510.7631,510.7631,943.0
2024-12-10 12:55:00,512.83,512.83,512.82,512.82,400.0,510.9425,510.9425,510.9325,510.9325,400.0
2024-12-10 13:00:00,512.82,512.82,512.82,512.82,0.0,510.9325,510.9325,510.9325,510.9325,0.0
2024-12-10 13:05:00,512.89,512.93,512.89,512.93,700.0,511.0022,511.0421,511.0022,511.0421,700.0
2024-12-10 13:10:00,512.93,513.03,512.74,512.76,2801.0,511.0421,511.1417,510.8528,510.8727,2801.0
2024-12-10 13:15:00,512.79,512.8,512.79,512.8,200.0,510.9026,510.9126,510.9026,510.9126,200.0
2024-12-10 13:20:00,512.8,512.88,512.68,512.68,6800.0,510.9126,510.9923,510.793,510.793,6800.0
2024-12-10 13:25:00,512.88,512.99,512.87,512.88,405.0,510.9923,511.1019,510.9823,510.9923,405.0
2024-12-10 13:30:00,512.87,513.06,512.87,512.92,5098.0,510.9823,511.1716,510.9823,511.0321,5098.0
2024-12-10 13:35:00,512.94,512.95,512.83,512.95,4360.0,511.0521,511.062,510.9425,511.062,4360.0
2024-12-10 13:40:00,512.95,513.04,512.74,512.83,2309.0,511.062,511.1517,510.8528,510.9425,2309.0
2024-12-10 13:45:00,512.9,512.91,512.87,512.91,646.0,511.0122,511.0222,510.9823,511.0222,646.0
2024-12-10 13:50:00,512.92,512.95,512.86,512.86,600.0,511.0321,511.062,510.9723,510.9723,600.0
2024-12-10 13:55:00,512.77,512.78,512.77,512.77,1443.0,510.8827,510.8926,510.8827,510.8827,1443.0
2024-12-10 14:00:00,512.72,512.72,512.54,512.54,1789.0,510.8329,510.8329,510.6535,510.6535,1789.0
2024-12-10 14:05:00,512.6,512.63,512.58,512.63,771.0,510.7133,510.7432,510.6934,510.7432,771.0
2024-12-10 14:10:00,512.51,512.51,511.97,511.97,3031.0,510.6236,510.6236,510.0856,510.0856,3031.0
2024-12-10 14:15:00,511.93,511.98,511.53,511.83,10076.0,510.0458,510.0956,509.6472,509.9461,10076.0
2024-12-10 14:20:00,511.86,511.96,511.72,511.76,7047.0,509.976,510.0757,509.8365,509.8764,7047.0
2024-12-10 14:25:00,511.68,512.14,511.67,512.0,8671.0,509.7967,510.255,509.7867,510.1155,8671.0
2024-12-10 14:30:00,512.04,512.18,511.81,511.81,3925.0,510.1554,510.2949,509.9262,509.9262,3925.0
2024-12-10 14:35:00,511.93,512.07,511.76,512.03,4821.0,510.0458,510.1853,509.8764,510.1454,4821.0
2024-12-10 14:40:00,512.08,512.22,511.79,512.03,9267.0,510.1952,510.3347,509.9063,510.1454,9267.0
2024-12-10 14:45:00,512.23,512.49,512.22,512.49,2342.0,510.3447,510.6037,510.3347,510.6037,2342.0
2024-12-10 14:50:00,512.35,512.48,512.25,512.37,2654.0,510.4642,510.5937,510.3646,510.4842,2654.0
2024-12-10 14:55:00,512.28,512.48,512.23,512.26,6354.0,510.3945,510.5937,510.3447,510.3746,6354.0
2024-12-10 15:00:00,512.28,512.77,512.28,512.76,4992.0,510.3945,510.8827,510.3945,510.8727,4992.0
2024-12-10 15:05:00,512.63,512.96,512.53,512.81,4200.0,510.7432,511.072,510.6436,510.9225,4200.0
2024-12-10 15:10:00,512.69,512.7,512.46,512.59,3983.0,510.803,510.8129,510.5738,510.7033,3983.0
2024-12-10 15:15:00,512.4,512.52,512.33,512.46,830.0,510.514,510.6336,510.4443,510.5738,830.0
2024-12-10 15:20:00,512.51,512.56,511.86,511.89,6124.0,510.6236,510.6735,509.976,510.0059,6124.0
2024-12-10 15:25:00,511.69,511.85,511.68,511.75,3651.0,509.8067,509.9661,509.7967,509.8664,3651.0
2024-12-10 15:30:00,511.86,512.13,511.61,512.13,7329.0,509.976,510.245,509.727,510.245,7329.0
2024-12-10 15:35:00,512.1,512.41,512.09,512.17,5244.0,510.2151,510.524,510.2052,510.2849,5244.0
2024-12-10 15:40:00,512.1,512.36,512.05,512.06,5937.0,510.2151,510.4742,510.1653,510.1753,5937.0
2024-12-10 15:45:00,512.08,512.26,511.31,511.31,8388.0,510.1952,510.3746,509.4281,509.4281,8388.0
2024-12-10 15:50:00,510.94,511.53,510.71,511.15,24816.0,509.0594,509.6472,508.8303,509.2686,24816.0
2024-12-10 15:55:00,511.19,512.25,510.9,512.22,78589.0,509.3085,510.3646,509.0196,510.3347,78589.0
2024-12-11 09:30:00,512.05,512.85,509.76,512.31,21803.0,510.1653,510.9624,507.8838,510.4244,21803.0
2024-12-11 09:35:00,512.28,514.04,512.26,513.95,4595.0,510.3945,512.148,510.3746,512.0583,4595.0
2024-12-11 09:40:00,514.54,518.12,514.54,516.96,9240.0,512.6462,516.213,512.6462,515.0573,9240.0
2024-12-11 09:45:00,516.86,519.19,516.86,518.9,7392.0,514.9576,517.2791,514.9576,516.9901,7392.0
2024-12-11 09:50:00,518.33,519.3,517.85,518.1,14484.0,516.4222,517.3886,515.944,516.1931,14484.0
2024-12-11 09:55:00,518.14,519.85,517.79,518.16,21822.0,516.2329,517.9366,515.8842,516.2528,21822.0
2024-12-11 10:00:00,518.87,518.96,516.4,516.77,4340.0,516.9602,517.0499,514.4993,514.868,4340.0
2024-12-11 10:05:00,515.93,517.68,515.0,517.22,10851.0,514.031,515.7746,513.1045,515.3163,10851.0
2024-12-11 10:10:00,517.22,518.62,516.9,518.07,4528.0,515.3163,516.7111,514.9975,516.1632,4528.0
2024-12-11 10:15:00,517.85,518.16,517.11,517.55,7437.0,515.944,516.2528,515.2067,515.6451,7437.0
2024-12-11 10:20:00,516.87,517.74,516.49,517.25,6024.0,514.9676,515.8344,514.589,515.3462,6024.0
2024-12-11 10:25:00,517.25,517.31,516.59,517.29,4048.0,515.3462,515.406,514.6886,515.386,4048.0
2024-12-11 10:30:00,516.89,517.33,515.47,516.3,2579.0,514.9875,515.4259,513.5727,514.3997,2579.0
2024-12-11 10:35:00,515.9,516.65,515.9,516.65,4484.0,514.0012,514.7484,514.0012,514.7484,4484.0
2024-12-11 10:40:00,516.65,516.96,516.62,516.96,3218.0,514.7484,515.0573,514.7185,515.0573,3218.0
2024-12-11 10:45:00,516.97,517.83,516.96,517.82,3619.0,515.0672,515.9241,515.0573,515.9141,3619.0
2024-12-11 10:50:00,517.82,518.16,517.55,517.86,4195.0,515.9141,516.2528,515.6451,515.9539,4195.0
2024-12-11 10:55:00,517.68,517.91,516.64,516.72,4185.0,515.7746,516.0038,514.7384,514.8181,4185.0
2024-12-11 11:00:00,516.35,516.55,515.75,516.54,2939.0,514.4495,514.6488,513.8517,514.6388,2939.0
2024-12-11 11:05:00,516.17,516.65,516.15,516.15,6553.0,514.2702,514.7484,514.2502,514.2502,6553.0
2024-12-11 11:10:00,516.32,516.32,515.62,515.68,2040.0,514.4196,514.4196,513.7222,513.782,2040.0
2024-12-11 11:15:00,515.86,516.04,514.77,514.77,3279.0,513.9613,514.1406,512.8753,512.8753,3279.0
2024-12-11 11:20:00,514.95,515.48,514.85,515.26,6187.0,513.0547,513.5827,512.955,513.3635,6187.0
2024-12-11 11:25:00,515.27,516.08,515.27,516.07,2711.0,513.3735,514.1805,513.3735,514.1705,2711.0
2024-12-11 11:30:00,515.98,515.98,515.61,515.64,1000.0,514.0809,514.0809,513.7122,513.7421,1000.0
2024-12-11 11:35:00,515.8,516.26,515.63,515.97,5295.0,513.9015,514.3598,513.7322,514.0709,5295.0
2024-12-11 11:40:00,516.03,517.14,516.03,517.14,2488.0,514.1307,515.2366,514.1307,515.2366,2488.0
2024-12-11 11:45:00,516.51,516.64,516.19,516.19,1168.0,514.6089,514.7384,514.2901,514.2901,1168.0
2024-12-11 11:50:00,516.53,516.53,516.25,516.37,938.0,514.6288,514.6288,514.3499,514.4694,938.0
2024-12-11 11:55:00,516.28,516.54,516.28,516.29,1030.0,514.3798,514.6388,514.3798,514.3897,1030.0
2024-12-11 12:00:00,516.55,517.13,516.3,517.12,5632.0,514.6488,515.2266,514.3997,515.2167,5632.0
2024-12-11 12:05:00,517.09,517.09,516.64,517.09,1905.0,515.1868,515.1868,514.7384,515.1868,1905.0
2024-12-11 12:10:00,516.92,517.18,516.91,516.96,1791.0,515.0174,515.2764,515.0074,515.0573,1791.0
2024-12-11 12:15:00,516.78,517.09,516.78,517.0,732.0,514.8779,515.1868,514.8779,515.0971,732.0
2024-12-11 12:20:00,517.0,517.17,516.9,516.9,1471.0,515.0971,515.2665,514.9975,514.9975,1471.0
2024-12-11 12:25:00,516.89,516.89,516.88,516.88,200.0,514.9875,514.9875,514.9776,514.9776,200.0
2024-12-11 12:30:00,516.83,517.15,516.75,517.01,4111.0,514.9277,515.2466,514.848,515.1071,4111.0
2024-12-11 12:35:00,516.78,516.83,516.74,516.81,1172.0,514.8779,514.9277,514.8381,514.9078,1172.0
2024-12-11 12:40:00,516.96,516.96,516.96,516.96,100.0,515.0573,515.0573,515.0573,515.0573,100.0
2024-12-11 12:45:00,517.11,517.64,516.93,517.26,11173.0,515.2067,515.7348,515.0274,515.3562,11173.0
2024-12-11 12:50:00,517.23,517.31,517.03,517.27,5283.0,515.3263,515.406,515.127,515.3661,5283.0
2024-12-11 12:55:00,517.28,517.35,516.95,517.03,2105.0,515.3761,515.4458,515.0473,515.127,2105.0
2024-12-11 13:00:00,517.02,517.45,516.9,516.93,2298.0,515.117,515.5455,514.9975,515.0274,2298.0
2024-12-11 13:05:00,517.05,517.37,516.9,517.37,2310.0,515.1469,515.4657,514.9975,515.4657,2310.0
2024-12-11 13:10:00,517.34,517.53,517.02,517.02,1920.0,515.4359,515.6252,515.117,515.117,1920.0
2024-12-11 13:15:00,517.02,517.02,516.84,516.89,900.0,515.117,515.117,514.9377,514.9875,900.0
2024-12-11 13:20:00,516.61,517.15,516.6,517.07,3159.0,514.7085,515.2466,514.6986,515.1669,3159.0
2024-12-11 13:25:00,517.03,517.04,516.91,517.01,1000.0,515.127,515.137,515.0074,515.1071,1000.0
2024-12-11 13:30:00,517.13,517.36,517.13,517.15,800.0,515.2266,515.4558,515.2266,515.2466,800.0
2024-12-11 13:35:00,517.17,517.35,517.16,517.19,1643.0,515.2665,515.4458,515.2565,515.2864,1643.0
2024-12-11 13:40:00,517.19,517.36,517.02,517.22,2723.0,515.2864,515.4558,515.117,515.3163,2723.0
2024-12-11 13:45:00,517.23,517.58,517.22,517.46,3851.0,515.3263,515.675,515.3163,515.5554,3851.0
2024-12-11 13:50:00,517.46,517.54,517.04,517.2,2362.0,515.5554,515.6351,515.137,515.2964,2362.0
2024-12-11 13:55:00,517.1,517.2,516.87,516.96,1240.0,515.1967,515.2964,514.9676,515.0573,1240.0
2024-12-11 14:00:00,516.91,517.18,516.91,517.09,3273.0,515.0074,515.2764,515.0074,515.1868,3273.0
2024-12-11 14:05:00,517.12,517.17,517.08,517.12,1090.0,515.2167,515.2665,515.1768,515.2167,1090.0
2024-12-11 14:10:00,517.22,517.53,517.22,517.29,3026.0,515.3163,515.6252,515.3163,515.386,3026.0
2024-12-11 14:15:00,517.3,517.3,516.95,516.95,530.0,515.396,515.396,515.0473,515.0473,530.0
2024-12-11 14:20:00,516.99,517.01,516.84,517.0,1069.0,515.0871,515.1071,514.9377,515.0971,1069.0
2024-12-11 14:25:00,517.0,517.25,516.77,517.13,1740.0,515.0971,515.3462,514.868,515.2266,1740.0
2024-12-11 14:30:00,517.04,517.29,516.81,517.27,4542.0,515.137,515.386,514.9078,515.3661,4542.0
2024-12-11 14:35:00,517.45,517.45,517.23,517.27,941.0,515.5455,515.5455,515.3263,515.3661,941.0
2024-12-11 14:40:00,517.44,517.44,517.05,517.06,1551.0,515.5355,515.5355,515.1469,515.1569,1551.0
2024-12-11 14:45:00,517.08,517.08,516.81,516.85,4337.0,515.1768,515.1768,514.9078,514.9477,4337.0
2024-12-11 14:50:00,517.09,517.1,516.6,516.75,2500.0,515.1868,515.1967,514.6986,514.848,2500.0
2024-12-11 14:55:00,516.76,516.97,516.59,516.97,991.0,514.858,515.0672,514.6886,515.0672,991.0
2024-12-11 15:00:00,517.06,517.18,516.99,517.02,3169.0,515.1569,515.2764,515.0871,515.117,3169.0
2024-12-11 15:05:00,517.14,517.27,516.94,517.27,1682.0,515.2366,515.3661,515.0373,515.3661,1682.0
2024-12-11 15:10:00,517.27,517.48,517.23,517.48,1121.0,515.3661,515.5753,515.3263,515.5753,1121.0
2024-12-11 15:15:00,517.44,517.44,516.89,517.26,2803.0,515.5355,515.5355,514.9875,515.3562,2803.0
2024-12-11 15:20:00,516.97,516.97,516.56,516.74,2578.0,515.0672,515.0672,514.6587,514.8381,2578.0
2024-12-11 15:25:00,516.73,516.9,516.72,516.88,1970.0,514.8281,514.9975,514.8181,514.9776,1970.0
2024-12-11 15:30:00,516.81,516.81,516.53,516.79,5318.0,514.9078,514.9078,514.6288,514.8879,5318.0
2024-12-11 15:35:00,516.8,516.97,516.68,516.94,2352.0,514.8978,515.0672,514.7783,515.0373,2352.0
2024-12-11 15:40:00,516.86,517.03,516.86,517.01,2036.0,514.9576,515.127,514.9576,515.1071,2036.0
2024-12-11 15:45:00,517.01,517.03,516.67,516.93,4852.0,515.1071,515.127,514.7683,515.0274,4852.0
2024-12-11 15:50:00,516.93,517.49,516.82,516.98,7485.0,515.0274,515.5853,514.9178,515.0772,7485.0
2024-12-11 15:55:00,516.83,516.9,516.21,516.27,27327.0,514.9277,514.9975,514.31,514.3698,27327.0
2024-12-12 09:30:00,516.66,518.18,514.79,514.93,17452.0,514.7584,516.2728,512.8952,513.0347,17452.0
2024-12-12 09:35:00,513.48,516.46,513.47,515.67,7489.0,511.5901,514.5591,511.5801,513.772,7489.0
2024-12-12 09:40:00,516.28,516.67,515.54,516.1,8057.0,514.3798,514.7683,513.6425,514.2004,8057.0
2024-12-12 09:45:00,515.93,516.42,515.44,516.06,7481.0,514.031,514.5192,513.5429,514.1606,7481.0
2024-12-12 09:50:00,516.26,516.27,515.83,515.91,1070.0,514.3598,514.3698,513.9314,514.0111,1070.0
2024-12-12 09:55:00,516.13,516.42,515.61,516.33,5257.0,514.2303,514.5192,513.7122,514.4296,5257.0
2024-12-12 10:00:00,516.5,517.13,516.18,516.18,5540.0,514.599,515.2266,514.2801,514.2801,5540.0
2024-12-12 10:05:00,516.11,516.52,515.85,515.89,1904.0,514.2104,514.6189,513.9513,513.9912,1904.0
2024-12-12 10:10:00,516.17,516.44,515.85,516.44,11941.0,514.2702,514.5392,513.9513,514.5392,11941.0
2024-12-12 10:15:00,516.0,516.0,515.31,515.45,1988.0,514.1008,514.1008,513.4133,513.5528,1988.0
2024-12-12 10:20:00,515.32,515.51,515.19,515.43,1368.0,513.4233,513.6126,513.2938,513.5329,1368.0
2024-12-12 10:25:00,515.71,516.52,515.42,516.52,17971.0,513.8119,514.6189,513.5229,514.6189,17971.0
2024-12-12 10:30:00,516.63,516.74,516.38,516.5,2118.0,514.7285,514.8381,514.4794,514.599,2118.0
2024-12-12 10:35:00,516.43,516.69,516.38,516.57,3177.0,514.5292,514.7883,514.4794,514.6687,3177.0
2024-12-12 10:40:00,516.5,516.66,516.2,516.5,2101.0,514.599,514.7584,514.3001,514.599,2101.0
2024-12-12 10:45:00,516.79,517.0,516.59,516.74,2502.0,514.8879,515.0971,514.6886,514.8381,2502.0
2024-12-12 10:50:00,516.35,516.93,516.34,516.93,489.0,514.4495,515.0274,514.4395,515.0274,489.0
2024-12-12 10:55:00,517.22,517.85,517.21,517.85,1295.0,515.3163,515.944,515.3063,515.944,1295.0
2024-12-12 11:00:00,518.22,518.23,517.4,517.97,3982.0,516.3126,516.3226,515.4956,516.0635,3982.0
2024-12-12 11:05:00,518.08,518.31,518.07,518.31,600.0,516.1731,516.4023,516.1632,516.4023,600.0
2024-12-12 11:10:00,518.3,518.4,517.71,517.71,3915.0,516.3923,516.492,515.8045,515.8045,3915.0
2024-12-12 11:15:00,517.67,518.19,517.66,517.9,1606.0,515.7646,516.2827,515.7547,515.9938,1606.0
2024-12-12 11:20:00,518.08,518.64,518.08,518.63,992.0,516.1731,516.7311,516.1731,516.7211,992.0
2024-12-12 11:25:00,518.5,518.51,517.79,517.79,1506.0,516.5916,516.6016,515.8842,515.8842,1506.0
2024-12-12 11:30:00,517.8,518.22,517.42,517.7,1489.0,515.8942,516.3126,515.5156,515.7945,1489.0
2024-12-12 11:35:00,517.7,517.99,517.27,517.69,4493.0,515.7945,516.0835,515.3661,515.7846,4493.0
2024-12-12 11:40:00,517.67,517.68,517.63,517.63,400.0,515.7646,515.7746,515.7248,515.7248,400.0
2024-12-12 11:45:00,517.68,517.78,517.23,517.57,1777.0,515.7746,515.8742,515.3263,515.665,1777.0
2024-12-12 11:50:00,517.56,517.92,517.55,517.63,4392.0,515.6551,516.0137,515.6451,515.7248,4392.0
2024-12-12 11:55:00,517.61,517.61,517.11,517.11,1273.0,515.7049,515.7049,515.2067,515.2067,1273.0
2024-12-12 12:00:00,517.26,517.26,517.25,517.26,192.0,515.3562,515.3562,515.3462,515.3562,192.0
2024-12-12 12:05:00,516.76,516.89,516.63,516.87,1202.0,514.858,514.9875,514.7285,514.9676,1202.0
2024-12-12 12:10:00,517.09,517.1,516.96,517.03,1532.0,515.1868,515.1967,515.0573,515.127,1532.0
2024-12-12 12:15:00,517.29,517.29,516.93,517.27,2232.0,515.386,515.386,515.0274,515.3661,2232.0
2024-12-12 12:20:00,517.36,517.37,516.29,516.62,2362.0,515.4558,515.4657,514.3897,514.7185,2362.0
2024-12-12 12:25:00,516.64,517.12,516.5,517.11,1454.0,514.7384,515.2167,514.599,515.2067,1454.0
2024-12-12 12:30:00,516.79,517.08,516.53,516.53,1084.0,514.8879,515.1768,514.6288,514.6288,1084.0
2024-12-12 12:35:00,516.49,516.77,516.49,516.77,1324.0,514.589,514.868,514.589,514.868,1324.0
2024-12-12 12:40:00,516.77,516.77,516.47,516.64,2298.0,514.868,514.868,514.5691,514.7384,2298.0
2024-12-12 12:45:00,516.65,516.9,516.64,516.64,1327.0,514.7484,514.9975,514.7384,514.7384,1327.0
2024-12-12 12:50:00,516.46,516.63,516.46,516.61,2594.0,514.5591,514.7285,514.5591,514.7085,2594.0
2024-12-12 12:55:00,516.61,516.79,516.35,516.54,4531.0,514.7085,514.8879,514.4495,514.6388,4531.0
2024-12-12 13:00:00,516.35,516.35,515.96,515.96,1391.0,514.4495,514.4495,514.0609,514.0609,1391.0
2024-12-12 13:05:00,516.23,516.24,516.23,516.24,839.0,514.3299,514.3399,514.3299,514.3399,839.0
2024-12-12 13:10:00,516.51,516.58,516.39,516.53,892.0,514.6089,514.6787,514.4894,514.6288,892.0
2024-12-12 13:15:00,516.53,516.53,515.94,515.96,1247.0,514.6288,514.6288,514.041,514.0609,1247.0
2024-12-12 13:20:00,516.33,516.5,516.11,516.12,1695.0,514.4296,514.599,514.2104,514.2204,1695.0
2024-12-12 13:25:00,515.92,516.12,515.57,515.57,1460.0,514.0211,514.2204,513.6724,513.6724,1460.0
2024-12-12 13:30:00,515.57,515.57,515.57,515.57,0.0,513.6724,513.6724,513.6724,513.6724,0.0
2024-12-12 13:35:00,515.44,515.94,515.36,515.94,1023.0,513.5429,514.041,513.4631,514.041,1023.0
2024-12-12 13:40:00,516.06,516.06,515.88,515.88,300.0,514.1606,514.1606,513.9812,513.9812,300.0
2024-12-12 13:45:00,515.88,515.9,515.85,515.89,304.0,513.9812,514.0012,513.9513,513.9912,304.0
2024-12-12 13:50:00,515.86,515.88,515.83,515.88,1423.0,513.9613,513.9812,513.9314,513.9812,1423.0
2024-12-12 13:55:00,516.07,516.32,516.02,516.02,1275.0,514.1705,514.4196,514.1207,514.1207,1275.0
2024-12-12 14:00:00,515.79,516.12,515.64,516.12,1826.0,513.8916,514.2204,513.7421,514.2204,1826.0
2024-12-12 14:05:00,516.26,516.26,515.94,516.1,966.0,514.3598,514.3598,514.041,514.2004,966.0
2024-12-12 14:10:00,515.89,516.15,515.4,515.45,1220.0,513.9912,514.2502,513.503,513.5528,1220.0
2024-12-12 14:15:00,515.29,515.63,515.28,515.28,469.0,513.3934,513.7322,513.3834,513.3834,469.0
2024-12-12 14:20:00,515.08,515.24,515.05,515.24,764.0,513.1842,513.3436,513.1543,513.3436,764.0
2024-12-12 14:25:00,515.01,515.01,514.96,514.99,1080.0,513.1144,513.1144,513.0646,513.0945,1080.0
2024-12-12 14:30:00,514.7,515.13,514.7,515.06,1096.0,512.8056,513.234,512.8056,513.1643,1096.0
2024-12-12 14:35:00,514.94,514.95,514.86,514.88,943.0,513.0447,513.0547,512.965,512.9849,943.0
2024-12-12 14:40:00,514.86,515.13,514.58,514.87,1525.0,512.965,513.234,512.686,512.975,1525.0
2024-12-12 14:45:00,515.01,515.18,514.91,515.03,3663.0,513.1144,513.2838,513.0148,513.1344,3663.0
2024-12-12 14:50:00,515.01,515.06,514.84,515.06,2074.0,513.1144,513.1643,512.9451,513.1643,2074.0
2024-12-12 14:55:00,514.88,515.03,514.84,514.89,750.0,512.9849,513.1344,512.9451,512.9949,750.0
2024-12-12 15:00:00,514.88,515.02,514.73,514.73,700.0,512.9849,513.1244,512.8355,512.8355,700.0
2024-12-12 15:05:00,514.89,515.02,514.77,514.77,4329.0,512.9949,513.1244,512.8753,512.8753,4329.0
2024-12-12 15:10:00,514.7,514.7,514.57,514.6,6289.0,512.8056,512.8056,512.6761,512.7059,6289.0
2024-12-12 15:15:00,514.63,514.84,514.63,514.81,5936.0,512.7358,512.9451,512.7358,512.9152,5936.0
2024-12-12 15:20:00,514.7,514.71,514.34,514.34,1366.0,512.8056,512.8155,512.4469,512.4469,1366.0
2024-12-12 15:25:00,514.34,514.42,514.33,514.34,1613.0,512.4469,512.5266,512.4369,512.4469,1613.0
2024-12-12 15:30:00,514.34,514.46,514.03,514.24,7690.0,512.4469,512.5665,512.138,512.3473,7690.0
2024-12-12 15:35:00,514.35,514.35,514.03,514.03,2010.0,512.4569,512.4569,512.138,512.138,2010.0
2024-12-12 15:40:00,514.09,514.22,513.97,513.99,2665.0,512.1978,512.3273,512.0783,512.0982,2665.0
2024-12-12 15:45:00,514.25,514.28,513.56,513.68,9795.0,512.3572,512.3871,511.6698,511.7893,9795.0
2024-12-12 15:50:00,513.5,513.7,513.19,513.57,19086.0,511.61,511.8093,511.3011,511.6797,19086.0
2024-12-12 15:55:00,513.53,513.53,512.82,512.87,37285.0,511.6399,511.6399,510.9325,510.9823,37285.0
2024-12-13 09:30:00,513.74,515.25,512.03,513.68,21379.0,511.8491,513.3536,510.1454,511.7893,21379.0
2024-12-13 09:35:00,513.68,513.68,512.73,513.12,2450.0,511.7893,511.7893,510.8428,511.2314,2450.0
2024-12-13 09:40:00,513.25,513.25,511.82,512.23,2390.0,511.3609,511.3609,509.9362,510.3447,2390.0
2024-12-13 09:45:00,512.12,512.25,511.64,511.83,923.0,510.2351,510.3646,509.7568,509.9461,923.0
2024-12-13 09:50:00,511.58,512.5,510.98,511.6,7990.0,509.6971,510.6137,509.0993,509.717,7990.0
2024-12-13 09:55:00,511.22,511.77,510.76,511.53,5732.0,509.3384,509.8864,508.8801,509.6472,5732.0
2024-12-13 10:00:00,511.52,511.58,509.67,509.67,4806.0,509.6373,509.6971,507.7941,507.7941,4806.0
2024-12-13 10:05:00,510.33,510.33,509.61,510.0,1484.0,508.4517,508.4517,507.7343,508.1229,1484.0
2024-12-13 10:10:00,509.77,510.55,509.6,509.69,1988.0,507.8937,508.6709,507.7243,507.814,1988.0
2024-12-13 10:15:00,509.67,510.02,509.67,509.71,1274.0,507.7941,508.1428,507.7941,507.8339,1274.0
2024-12-13 10:20:00,509.67,509.67,508.8,508.8,2700.0,507.7941,507.7941,506.9273,506.9273,2700.0
2024-12-13 10:25:00,508.75,509.0,508.43,508.77,6398.0,506.8775,507.1266,506.5587,506.8974,6398.0
2024-12-13 10:30:00,508.8,508.8,508.01,508.28,2217.0,506.9273,506.9273,506.1402,506.4092,2217.0
2024-12-13 10:35:00,507.76,507.86,507.15,507.15,7037.0,505.8911,505.9908,505.2834,505.2834,7037.0
2024-12-13 10:40:00,507.36,507.42,507.09,507.24,568.0,505.4926,505.5524,505.2236,505.373,568.0
2024-12-13 10:45:00,507.04,507.35,507.04,507.04,3585.0,505.1738,505.4826,505.1738,505.1738,3585.0
2024-12-13 10:50:00,507.09,507.11,506.61,506.79,3416.0,505.2236,505.2435,504.7454,504.9247,3416.0
2024-12-13 10:55:00,506.78,506.95,506.49,506.78,8137.0,504.9147,505.0841,504.6258,504.9147,8137.0
2024-12-13 11:00:00,506.78,507.09,506.53,506.92,6537.0,504.9147,505.2236,504.6656,505.0542,6537.0
2024-12-13 11:05:00,506.76,507.08,506.5,506.99,5694.0,504.8948,505.2136,504.6358,505.124,5694.0
2024-12-13 11:10:00,507.0,507.42,506.5,506.5,4863.0,505.1339,505.5524,504.6358,504.6358,4863.0
2024-12-13 11:15:00,506.88,506.88,506.5,506.5,923.0,505.0144,505.0144,504.6358,504.6358,923.0
2024-12-13 11:20:00,506.86,506.86,506.43,506.68,7526.0,504.9944,504.9944,504.566,504.8151,7526.0
2024-12-13 11:25:00,506.73,506.95,506.42,506.5,7728.0,504.8649,505.0841,504.5561,504.6358,7728.0
2024-12-13 11:30:00,506.5,506.73,506.41,506.73,1200.0,504.6358,504.8649,504.5461,504.8649,1200.0
2024-12-13 11:35:00,506.46,506.63,506.14,506.26,8035.0,504.5959,504.7653,504.2771,504.3966,8035.0
2024-12-13 11:40:00,506.26,506.84,506.25,506.41,7360.0,504.3966,504.9745,504.3867,504.5461,7360.0
2024-12-13 11:45:00,506.02,506.02,505.97,506.01,410.0,504.1575,504.1575,504.1077,504.1476,410.0
2024-12-13 11:50:00,505.7,505.89,505.18,505.19,11407.0,503.8387,504.028,503.3206,503.3306,11407.0
2024-12-13 11:55:00,505.13,506.0,505.13,506.0,49832.0,503.2708,504.1376,503.2708,504.1376,49832.0
2024-12-13 12:00:00,505.95,506.29,505.75,506.12,1547.0,504.0878,504.4265,503.8885,504.2572,1547.0
2024-12-13 12:05:00,506.42,506.52,506.16,506.22,2745.0,504.5561,504.6557,504.297,504.3568,2745.0
2024-12-13 12:10:00,506.24,506.98,506.24,506.98,1591.0,504.3767,505.114,504.3767,505.114,1591.0
2024-12-13 12:15:00,506.82,506.82,505.52,505.63,1429.0,504.9546,504.9546,503.6594,503.769,1429.0
2024-12-13 12:20:00,505.77,505.85,505.39,505.66,1311.0,503.9084,503.9882,503.5298,503.7988,1311.0
2024-12-13 12:25:00,505.79,506.29,505.79,506.29,1412.0,503.9284,504.4265,503.9284,504.4265,1412.0
2024-12-13 12:30:00,506.25,506.35,505.59,505.8,3071.0,504.3867,504.4863,503.7291,503.9383,3071.0
2024-12-13 12:35:00,505.42,505.54,505.42,505.54,470.0,503.5597,503.6793,503.5597,503.6793,470.0
2024-12-13 12:40:00,505.34,505.73,504.83,505.02,1988.0,503.48,503.8686,502.9719,503.1612,1988.0
2024-12-13 12:45:00,504.75,504.92,504.72,504.74,1000.0,502.8922,503.0616,502.8623,502.8822,1000.0
2024-12-13 12:50:00,504.94,505.32,504.94,505.21,915.0,503.0815,503.4601,503.0815,503.3505,915.0
2024-12-13 12:55:00,505.31,505.34,504.67,504.91,2832.0,503.4501,503.48,502.8125,503.0516,2832.0
2024-12-13 13:00:00,504.89,504.89,504.5,504.79,1600.0,503.0317,503.0317,502.6431,502.9321,1600.0
2024-12-13 13:05:00,504.77,504.84,504.59,504.84,1534.0,502.9121,502.9819,502.7328,502.9819,1534.0
2024-12-13 13:10:00,505.09,505.12,504.56,504.66,4308.0,503.2309,503.2608,502.7029,502.8025,4308.0
2024-12-13 13:15:00,504.96,505.09,504.84,505.09,1167.0,503.1014,503.2309,502.9819,503.2309,1167.0
2024-12-13 13:20:00,505.18,505.3,505.07,505.07,19638.0,503.3206,503.4402,503.211,503.211,19638.0
2024-12-13 13:25:00,504.82,505.09,504.82,505.02,1500.0,502.9619,503.2309,502.9619,503.1612,1500.0
2024-12-13 13:30:00,505.01,505.69,504.86,505.69,3727.0,503.1512,503.8287,503.0018,503.8287,3727.0
2024-12-13 13:35:00,505.74,505.92,505.74,505.88,2684.0,503.8786,504.0579,503.8786,504.018,2684.0
2024-12-13 13:40:00,505.79,505.9,505.79,505.9,352.0,503.9284,504.038,503.9284,504.038,352.0
2024-12-13 13:45:00,505.94,505.94,505.75,505.9,1176.0,504.0778,504.0778,503.8885,504.038,1176.0
2024-12-13 13:50:00,505.86,505.86,505.86,505.86,100.0,503.9981,503.9981,503.9981,503.9981,100.0
2024-12-13 13:55:00,505.7,505.75,505.46,505.64,2925.0,503.8387,503.8885,503.5996,503.7789,2925.0
2024-12-13 14:00:00,505.39,505.6,505.39,505.6,1905.0,503.5298,503.7391,503.5298,503.7391,1905.0
2024-12-13 14:05:00,505.6,505.76,505.44,505.6,4307.0,503.7391,503.8985,503.5797,503.7391,4307.0
2024-12-13 14:10:00,505.6,505.6,505.24,505.24,1597.0,503.7391,503.7391,503.3804,503.3804,1597.0
2024-12-13 14:15:00,505.17,505.3,505.01,505.3,967.0,503.3107,503.4402,503.1512,503.4402,967.0
2024-12-13 14:20:00,505.05,505.25,504.64,504.72,2518.0,503.1911,503.3904,502.7826,502.8623,2518.0
2024-12-13 14:25:00,504.77,504.77,504.42,504.42,1151.0,502.9121,502.9121,502.5634,502.5634,1151.0
2024-12-13 14:30:00,504.64,504.94,504.52,504.84,11450.0,502.7826,503.0815,502.663,502.9819,11450.0
2024-12-13 14:35:00,504.86,504.99,504.78,504.96,3385.0,503.0018,503.1313,502.9221,503.1014,3385.0
2024-12-13 14:40:00,505.15,505.15,504.69,504.69,2928.0,503.2907,503.2907,502.8324,502.8324,2928.0
2024-12-13 14:45:00,504.61,504.75,504.43,504.43,1552.0,502.7527,502.8922,502.5734,502.5734,1552.0
2024-12-13 14:50:00,504.6,504.73,504.5,504.5,1063.0,502.7428,502.8723,502.6431,502.6431,1063.0
2024-12-13 14:55:00,504.48,504.57,504.27,504.28,2512.0,502.6232,502.7129,502.414,502.4239,2512.0
2024-12-13 15:00:00,504.35,504.65,504.35,504.63,1508.0,502.4937,502.7926,502.4937,502.7726,1508.0
2024-12-13 15:05:00,504.66,504.85,504.65,504.73,1180.0,502.8025,502.9918,502.7926,502.8723,1180.0
2024-12-13 15:10:00,504.87,505.38,504.79,505.38,2368.0,503.0118,503.5199,502.9321,503.5199,2368.0
2024-12-13 15:15:00,505.3,505.67,505.29,505.63,5344.0,503.4402,503.8088,503.4302,503.769,5344.0
2024-12-13 15:20:00,505.64,506.0,505.64,505.95,2099.0,503.7789,504.1376,503.7789,504.0878,2099.0
2024-12-13 15:25:00,505.97,505.98,505.78,505.98,1380.0,504.1077,504.1177,503.9184,504.1177,1380.0
2024-12-13 15:30:00,505.81,505.96,505.62,505.81,3309.0,503.9483,504.0977,503.759,503.9483,3309.0
2024-12-13 15:35:00,505.66,506.49,505.51,506.17,21143.0,503.7988,504.6258,503.6494,504.307,21143.0
2024-12-13 15:40:00,506.03,506.15,505.82,506.02,3936.0,504.1675,504.287,503.9583,504.1575,3936.0
2024-12-13 15:45:00,506.02,506.25,505.73,506.16,11998.0,504.1575,504.3867,503.8686,504.297,11998.0
2024-12-13 15:50:00,506.99,506.99,505.56,505.61,23965.0,505.124,505.124,503.6992,503.749,23965.0
2024-12-13 15:55:00,505.48,506.1,505.48,505.71,28521.0,503.6195,504.2372,503.6195,503.8487,28521.0
2024-12-16 09:30:00,506.52,510.0,506.09,507.12,34947.0,504.6557,508.1229,504.2273,505.2535,34947.0
2024-12-16 09:35:00,507.51,509.09,507.51,508.7,1740.0,505.642,507.2162,505.642,506.8277,1740.0
2024-12-16 09:40:00,508.71,509.4,507.72,508.05,7357.0,506.8376,507.5251,505.8513,506.1801,7357.0
2024-12-16 09:45:00,507.78,508.82,507.23,508.63,2602.0,505.911,506.9472,505.3631,506.7579,2602.0
2024-12-16 09:50:00,508.27,508.27,507.5,507.5,21460.0,506.3992,506.3992,505.6321,505.6321,21460.0
2024-12-16 09:55:00,507.95,508.45,507.74,508.16,3716.0,506.0804,506.5786,505.8712,506.2896,3716.0
2024-12-16 10:00:00,508.62,508.62,507.39,507.6,5651.0,506.748,506.748,505.5225,505.7317,5651.0
2024-12-16 10:05:00,507.41,507.49,506.24,507.04,5226.0,505.5424,505.6221,504.3767,505.1738,5226.0
2024-12-16 10:10:00,506.42,506.42,504.87,504.91,3222.0,504.5561,504.5561,503.0118,503.0516,3222.0
2024-12-16 10:15:00,505.29,505.86,505.29,505.35,2997.0,503.4302,503.9981,503.4302,503.49,2997.0
2024-12-16 10:20:00,505.71,505.84,505.06,505.55,4612.0,503.8487,503.9782,503.2011,503.6893,4612.0
2024-12-16 10:25:00,505.65,506.23,505.07,505.97,8698.0,503.7889,504.3668,503.211,504.1077,8698.0
2024-12-16 10:30:00,505.79,506.08,505.7,506.06,13652.0,503.9284,504.2173,503.8387,504.1974,13652.0
2024-12-16 10:35:00,505.78,506.64,505.78,506.32,13285.0,503.9184,504.7752,503.9184,504.4564,13285.0
2024-12-16 10:40:00,506.29,506.82,506.15,506.15,2888.0,504.4265,504.9546,504.287,504.287,2888.0
2024-12-16 10:45:00,506.18,506.63,505.94,506.55,3539.0,504.3169,504.7653,504.0778,504.6856,3539.0
2024-12-16 10:50:00,506.31,506.31,505.91,505.91,1326.0,504.4465,504.4465,504.0479,504.0479,1326.0
2024-12-16 10:55:00,505.91,506.55,505.88,506.4,25631.0,504.0479,504.6856,504.018,504.5361,25631.0
2024-12-16 11:00:00,506.35,506.81,506.34,506.61,7580.0,504.4863,504.9446,504.4763,504.7454,7580.0
2024-12-16 11:05:00,506.43,506.43,506.04,506.04,1300.0,504.566,504.566,504.1775,504.1775,1300.0
2024-12-16 11:10:00,506.22,506.95,506.22,506.59,5301.0,504.3568,505.0841,504.3568,504.7254,5301.0
2024-12-16 11:15:00,506.59,506.69,506.09,506.27,5335.0,504.7254,504.8251,504.2273,504.4066,5335.0
2024-12-16 11:20:00,506.07,507.0,506.07,506.99,3723.0,504.2073,505.1339,504.2073,505.124,3723.0
2024-12-16 11:25:00,506.79,507.09,506.79,507.09,2386.0,504.9247,505.2236,504.9247,505.2236,2386.0
2024-12-16 11:30:00,506.82,506.82,506.47,506.47,1450.0,504.9546,504.9546,504.6059,504.6059,1450.0
2024-12-16 11:35:00,506.84,506.84,506.63,506.84,800.0,504.9745,504.9745,504.7653,504.9745,800.0
2024-12-16 11:40:00,506.93,506.93,506.21,506.21,2983.0,505.0642,505.0642,504.3468,504.3468,2983.0
2024-12-16 11:45:00,506.41,506.41,506.02,506.04,2119.0,504.5461,504.5461,504.1575,504.1775,2119.0
2024-12-16 11:50:00,506.02,506.02,505.43,505.43,602.0,504.1575,504.1575,503.5697,503.5697,602.0
2024-12-16 11:55:00,505.48,505.93,505.36,505.69,1501.0,503.6195,504.0679,503.5,503.8287,1501.0
2024-12-16 12:00:00,505.56,505.56,505.48,505.49,1565.0,503.6992,503.6992,503.6195,503.6295,1565.0
2024-12-16 12:05:00,505.5,505.7,505.0,505.36,4230.0,503.6394,503.8387,503.1413,503.5,4230.0
2024-12-16 12:10:00,505.34,505.63,505.28,505.57,2627.0,503.48,503.769,503.4202,503.7092,2627.0
2024-12-16 12:15:00,505.62,506.2,505.53,506.16,4269.0,503.759,504.3369,503.6693,504.297,4269.0
2024-12-16 12:20:00,506.37,506.38,506.23,506.24,253.0,504.5062,504.5162,504.3668,504.3767,253.0
2024-12-16 12:25:00,506.28,506.46,506.28,506.43,2078.0,504.4166,504.5959,504.4166,504.566,2078.0
2024-12-16 12:30:00,506.27,506.6,506.15,506.59,1303.0,504.4066,504.7354,504.287,504.7254,1303.0
2024-12-16 12:35:00,506.67,506.67,506.13,506.15,2998.0,504.8051,504.8051,504.2671,504.287,2998.0
2024-12-16 12:40:00,506.56,506.57,506.29,506.29,529.0,504.6955,504.7055,504.4265,504.4265,529.0
2024-12-16 12:45:00,506.47,506.47,506.11,506.11,2089.0,504.6059,504.6059,504.2472,504.2472,2089.0
2024-12-16 12:50:00,505.94,506.21,505.36,505.68,2827.0,504.0778,504.3468,503.5,503.8188,2827.0
2024-12-16 12:55:00,505.43,505.68,505.01,505.12,1458.0,503.5697,503.8188,503.1512,503.2608,1458.0
2024-12-16 13:00:00,505.11,505.44,505.11,505.33,1634.0,503.2509,503.5797,503.2509,503.4701,1634.0
2024-12-16 13:05:00,505.33,505.61,505.16,505.23,4146.0,503.4701,503.749,503.3007,503.3704,4146.0
2024-12-16 13:10:00,505.22,505.27,504.83,504.91,3766.0,503.3605,503.4103,502.9719,503.0516,3766.0
2024-12-16 13:15:00,505.03,505.29,505.01,505.14,1266.0,503.1712,503.4302,503.1512,503.2808,1266.0
2024-12-16 13:20:00,505.21,505.33,504.88,504.92,8532.0,503.3505,503.4701,503.0217,503.0616,8532.0
2024-12-16 13:25:00,505.32,505.41,505.15,505.23,5941.0,503.4601,503.5498,503.2907,503.3704,5941.0
2024-12-16 13:30:00,505.26,505.54,505.25,505.44,5889.0,503.4003,503.6793,503.3904,503.5797,5889.0
2024-12-16 13:35:00,505.71,505.87,505.55,505.65,2441.0,503.8487,504.0081,503.6893,503.7889,2441.0
2024-12-16 13:40:00,505.55,505.8,505.37,505.72,6683.0,503.6893,503.9383,503.5099,503.8586,6683.0
2024-12-16 13:45:00,505.98,505.98,505.98,505.98,100.0,504.1177,504.1177,504.1177,504.1177,100.0
2024-12-16 13:50:00,505.84,505.84,505.41,505.7,1805.0,503.9782,503.9782,503.5498,503.8387,1805.0
2024-12-16 13:55:00,505.45,505.57,505.4,505.57,982.0,503.5896,503.7092,503.5398,503.7092,982.0
2024-12-16 14:00:00,505.37,505.43,505.24,505.26,1915.0,503.5099,503.5697,503.3804,503.4003,1915.0
2024-12-16 14:05:00,505.12,505.34,505.12,505.12,1206.0,503.2608,503.48,503.2608,503.2608,1206.0
2024-12-16 14:10:00,505.13,505.34,504.95,504.99,1937.0,503.2708,503.48,503.0915,503.1313,1937.0
2024-12-16 14:15:00,504.96,505.13,504.8,504.99,1326.0,503.1014,503.2708,502.942,503.1313,1326.0
2024-12-16 14:20:00,504.84,504.9,504.84,504.9,498.0,502.9819,503.0416,502.9819,503.0416,498.0
2024-12-16 14:25:00,504.71,504.74,504.33,504.5,5053.0,502.8523,502.8822,502.4737,502.6431,5053.0
2024-12-16 14:30:00,504.57,504.58,503.9,504.27,16232.0,502.7129,502.7228,502.0453,502.414,16232.0
2024-12-16 14:35:00,504.45,504.74,504.38,504.74,5402.0,502.5933,502.8822,502.5236,502.8822,5402.0
2024-12-16 14:40:00,504.9,504.91,504.52,504.65,3462.0,503.0416,503.0516,502.663,502.7926,3462.0
2024-12-16 14:45:00,504.5,504.62,504.27,504.35,3043.0,502.6431,502.7627,502.414,502.4937,3043.0
2024-12-16 14:50:00,504.45,504.64,504.35,504.54,5071.0,502.5933,502.7826,502.4937,502.683,5071.0
2024-12-16 14:55:00,504.56,504.75,504.56,504.59,3366.0,502.7029,502.8922,502.7029,502.7328,3366.0
2024-12-16 15:00:00,504.41,504.43,504.0,504.08,2815.0,502.5535,502.5734,502.145,502.2247,2815.0
2024-12-16 15:05:00,504.16,504.2,504.02,504.13,6297.0,502.3044,502.3442,502.1649,502.2745,6297.0
2024-12-16 15:10:00,504.21,504.21,503.9,503.9,7707.0,502.3542,502.3542,502.0453,502.0453,7707.0
2024-12-16 15:15:00,503.9,503.9,503.19,503.31,2435.0,502.0453,502.0453,501.3379,501.4575,2435.0
2024-12-16 15:20:00,503.09,503.09,502.5,502.73,20174.0,501.2383,501.2383,500.6505,500.8796,20174.0
2024-12-16 15:25:00,502.57,502.99,502.52,502.88,16799.0,500.7202,501.1387,500.6704,501.0291,16799.0
2024-12-16 15:30:00,502.83,503.04,502.74,502.88,11749.0,500.9793,501.1885,500.8896,501.0291,11749.0
2024-12-16 15:35:00,502.94,503.19,502.71,502.98,5564.0,501.0889,501.3379,500.8597,501.1287,5564.0
2024-12-16 15:40:00,503.15,503.28,502.93,503.18,14823.0,501.2981,501.4276,501.0789,501.328,14823.0
2024-12-16 15:45:00,502.92,502.99,502.61,502.9,3599.0,501.0689,501.1387,500.7601,501.049,3599.0
2024-12-16 15:50:00,502.9,503.37,502.68,502.9,28427.0,501.049,501.5173,500.8298,501.049,28427.0
2024-12-16 15:55:00,503.01,503.14,502.19,502.91,37447.0,501.1586,501.2881,500.3416,501.059,37447.0
2024-12-17 09:30:00,502.05,502.05,499.6,501.13,18777.0,500.2021,500.2021,497.7612,499.2855,18777.0
2024-12-17 09:35:00,501.29,501.95,500.01,500.01,1436.0,499.4449,500.1025,498.1696,498.1696,1436.0
2024-12-17 09:40:00,500.0,500.28,499.07,500.1,7581.0,498.1597,498.4387,497.2331,498.2593,7581.0
2024-12-17 09:45:00,500.38,500.71,499.95,500.26,6219.0,498.5383,498.8671,498.1099,498.4187,6219.0
2024-12-17 09:50:00,500.2,500.48,499.74,500.2,4529.0,498.3589,498.6379,497.9006,498.3589,4529.0
2024-12-17 09:55:00,500.39,501.17,500.2,500.31,5323.0,498.5482,499.3254,498.3589,498.4685,5323.0
2024-12-17 10:00:00,500.49,501.29,499.72,500.77,9185.0,498.6479,499.4449,497.8807,498.9268,9185.0
2024-12-17 10:05:00,500.76,500.76,499.94,500.0,6686.0,498.9169,498.9169,498.0999,498.1597,6686.0
2024-12-17 10:10:00,499.72,500.22,499.44,499.89,5556.0,497.8807,498.3789,497.6017,498.0501,5556.0
2024-12-17 10:15:00,500.19,500.83,499.82,500.56,9116.0,498.349,498.9866,497.9803,498.7176,9116.0
2024-12-17 10:20:00,499.73,500.58,499.73,500.44,805.0,497.8907,498.7375,497.8907,498.5981,805.0
2024-12-17 10:25:00,500.28,500.34,500.05,500.05,2559.0,498.4387,498.4984,498.2095,498.2095,2559.0
2024-12-17 10:30:00,499.89,500.8,499.67,500.75,3149.0,498.0501,498.9567,497.8309,498.9069,3149.0
2024-12-17 10:35:00,500.35,500.87,500.29,500.3,7399.0,498.5084,499.0265,498.4486,498.4586,7399.0
2024-12-17 10:40:00,500.41,500.47,500.13,500.13,2774.0,498.5682,498.628,498.2892,498.2892,2774.0
2024-12-17 10:45:00,500.16,500.35,499.63,499.87,1862.0,498.3191,498.5084,497.791,498.0302,1862.0
2024-12-17 10:50:00,499.81,500.01,499.39,499.55,2100.0,497.9704,498.1696,497.5519,497.7113,2100.0
2024-12-17 10:55:00,499.78,499.87,499.46,499.74,800.0,497.9405,498.0302,497.6217,497.9006,800.0
2024-12-17 11:00:00,499.73,500.13,499.45,500.1,2774.0,497.8907,498.2892,497.6117,498.2593,2774.0
2024-12-17 11:05:00,500.19,500.6,500.12,500.12,3616.0,498.349,498.7575,498.2792,498.2792,3616.0
2024-12-17 11:10:00,500.42,500.43,500.03,500.15,3730.0,498.5781,498.5881,498.1896,498.3091,3730.0
2024-12-17 11:15:00,500.24,500.32,499.97,500.06,870.0,498.3988,498.4785,498.1298,498.2195,870.0
2024-12-17 11:20:00,499.88,499.88,499.7,499.78,722.0,498.0401,498.0401,497.8608,497.9405,722.0
2024-12-17 11:25:00,499.69,499.69,499.21,499.3,4500.0,497.8508,497.8508,497.3726,497.4623,4500.0
2024-12-17 11:30:00,499.41,499.96,499.19,499.77,4723.0,497.5719,498.1198,497.3527,497.9305,4723.0
2024-12-17 11:35:00,499.81,499.93,499.66,499.89,3022.0,497.9704,498.0899,497.8209,498.0501,3022.0
2024-12-17 11:40:00,499.86,500.32,499.85,500.32,3344.0,498.0202,498.4785,498.0102,498.4785,3344.0
2024-12-17 11:45:00,500.21,500.26,500.0,500.2,2099.0,498.3689,498.4187,498.1597,498.3589,2099.0
2024-12-17 11:50:00,500.18,500.34,499.89,500.27,25728.0,498.339,498.4984,498.0501,498.4287,25728.0
2024-12-17 11:55:00,500.25,500.88,500.16,500.22,30093.0,498.4088,499.0364,498.3191,498.3789,30093.0
2024-12-17 12:00:00,500.62,500.96,500.23,500.36,10205.0,498.7774,499.1161,498.3888,498.5184,10205.0
2024-12-17 12:05:00,500.41,500.45,499.98,499.98,5158.0,498.5682,498.608,498.1398,498.1398,5158.0
2024-12-17 12:10:00,499.85,500.14,499.83,499.83,1525.0,498.0102,498.2992,497.9903,497.9903,1525.0
2024-12-17 12:15:00,499.76,500.13,499.71,499.94,1151.0,497.9206,498.2892,497.8707,498.0999,1151.0
2024-12-17 12:20:00,500.08,500.08,500.08,500.08,100.0,498.2394,498.2394,498.2394,498.2394,100.0
2024-12-17 12:25:00,500.03,500.09,499.64,499.69,3487.0,498.1896,498.2494,497.801,497.8508,3487.0
2024-12-17 12:30:00,499.69,499.87,499.43,499.43,2133.0,497.8508,498.0302,497.5918,497.5918,2133.0
2024-12-17 12:35:00,499.44,499.63,499.38,499.63,1081.0,497.6017,497.791,497.542,497.791,1081.0
2024-12-17 12:40:00,499.63,499.74,499.59,499.59,1500.0,497.791,497.9006,497.7512,497.7512,1500.0
2024-12-17 12:45:00,499.51,499.51,499.16,499.16,794.0,497.6715,497.6715,497.3228,497.3228,794.0
2024-12-17 12:50:00,499.08,499.6,499.08,499.59,864.0,497.2431,497.7612,497.2431,497.7512,864.0
2024-12-17 12:55:00,499.59,499.68,499.58,499.68,698.0,497.7512,497.8409,497.7412,497.8409,698.0
2024-12-17 13:00:00,499.62,500.03,499.61,499.97,1941.0,497.7811,498.1896,497.7711,498.1298,1941.0
2024-12-17 13:05:00,499.59,499.61,498.9,498.9,2827.0,497.7512,497.7711,497.0637,497.0637,2827.0
2024-12-17 13:10:00,499.09,499.36,498.74,498.88,4134.0,497.253,497.522,496.9043,497.0438,4134.0
2024-12-17 13:15:00,498.88,499.07,498.75,498.85,988.0,497.0438,497.2331,496.9143,497.0139,988.0
2024-12-17 13:20:00,498.87,499.01,498.85,498.85,992.0,497.0338,497.1733,497.0139,497.0139,992.0
2024-12-17 13:25:00,498.82,498.98,498.62,498.62,562.0,496.984,497.1434,496.7848,496.7848,562.0
2024-12-17 13:30:00,498.62,499.21,498.62,498.95,4476.0,496.7848,497.3726,496.7848,497.1135,4476.0
2024-12-17 13:35:00,499.08,499.29,499.08,499.22,759.0,497.2431,497.4523,497.2431,497.3826,759.0
2024-12-17 13:40:00,499.0,499.23,499.0,499.0,4230.0,497.1634,497.3925,497.1634,497.1634,4230.0
2024-12-17 13:45:00,499.21,499.33,499.17,499.33,584.0,497.3726,497.4921,497.3327,497.4921,584.0
2024-12-17 13:50:00,499.24,499.24,498.58,498.58,2427.0,497.4025,497.4025,496.7449,496.7449,2427.0
2024-12-17 13:55:00,498.58,499.08,498.52,498.95,3015.0,496.7449,497.2431,496.6851,497.1135,3015.0
2024-12-17 14:00:00,498.99,499.25,498.74,498.83,2600.0,497.1534,497.4124,496.9043,496.994,2600.0
2024-12-17 14:05:00,498.69,498.95,498.67,498.72,4787.0,496.8545,497.1135,496.8346,496.8844,4787.0
2024-12-17 14:10:00,498.88,498.88,498.53,498.54,2857.0,497.0438,497.0438,496.6951,496.7051,2857.0
2024-12-17 14:15:00,498.42,498.5,498.24,498.47,4963.0,496.5855,496.6652,496.4062,496.6353,4963.0
2024-12-17 14:20:00,498.48,498.64,498.37,498.64,2906.0,496.6453,496.8047,496.5357,496.8047,2906.0
2024-12-17 14:25:00,498.45,498.47,498.02,498.03,4891.0,496.6154,496.6353,496.187,496.1969,4891.0
2024-12-17 14:30:00,497.93,497.93,497.59,497.72,2850.0,496.0973,496.0973,495.7586,495.8881,2850.0
2024-12-17 14:35:00,497.52,497.74,497.51,497.51,5243.0,495.6888,495.908,495.6788,495.6788,5243.0
2024-12-17 14:40:00,497.5,497.79,497.39,497.69,5021.0,495.6689,495.9578,495.5593,495.8582,5021.0
2024-12-17 14:45:00,497.69,497.83,497.51,497.68,1060.0,495.8582,495.9977,495.6788,495.8482,1060.0
2024-12-17 14:50:00,497.68,497.83,497.48,497.62,4244.0,495.8482,495.9977,495.649,495.7884,4244.0
2024-12-17 14:55:00,497.63,498.31,497.62,498.31,4075.0,495.7984,496.4759,495.7884,496.4759,4075.0
2024-12-17 15:00:00,498.03,498.35,498.02,498.25,2919.0,496.1969,496.5158,496.187,496.4161,2919.0
2024-12-17 15:05:00,498.2,498.25,498.02,498.25,2385.0,496.3663,496.4161,496.187,496.4161,2385.0
2024-12-17 15:10:00,498.04,498.08,497.74,497.96,4476.0,496.2069,496.2467,495.908,496.1272,4476.0
2024-12-17 15:15:00,497.93,498.53,497.93,498.53,2555.0,496.0973,496.6951,496.0973,496.6951,2555.0
2024-12-17 15:20:00,498.45,498.82,498.38,498.82,2335.0,496.6154,496.984,496.5456,496.984,2335.0
2024-12-17 15:25:00,498.86,498.86,498.6,498.73,1211.0,497.0239,497.0239,496.7648,496.8944,1211.0
2024-12-17 15:30:00,498.71,499.05,498.44,498.99,8004.0,496.8744,497.2132,496.6054,497.1534,8004.0
2024-12-17 15:35:00,499.05,499.38,499.04,499.37,3456.0,497.2132,497.542,497.2032,497.532,3456.0
2024-12-17 15:40:00,499.48,500.38,499.48,500.35,5753.0,497.6416,498.5383,497.6416,498.5084,5753.0
2024-12-17 15:45:00,500.38,500.38,499.85,500.0,18638.0,498.5383,498.5383,498.0102,498.1597,18638.0
2024-12-17 15:50:00,499.89,500.5,499.71,500.4,23798.0,498.0501,498.6578,497.8707,498.5582,23798.0
2024-12-17 15:55:00,500.43,500.99,499.64,500.24,60227.0,498.5881,499.146,497.801,498.3988,60227.0
2024-12-18 09:30:00,500.15,500.64,498.95,499.37,14102.0,498.3091,498.7973,497.1135,497.532,14102.0
2024-12-18 09:35:00,499.37,500.93,499.36,500.07,5468.0,497.532,499.0863,497.522,498.2294,5468.0
2024-12-18 09:40:00,500.34,500.59,499.8,500.34,4561.0,498.4984,498.7475,497.9604,498.4984,4561.0
2024-12-18 09:45:00,500.24,500.94,500.17,500.82,2837.0,498.3988,499.0962,498.3291,498.9767,2837.0
2024-12-18 09:50:00,501.48,502.04,500.82,501.87,2050.0,499.6342,500.1922,498.9767,500.0228,2050.0
2024-12-18 09:55:00,501.92,502.18,500.5,500.81,7450.0,500.0726,500.3317,498.6578,498.9667,7450.0
2024-12-18 10:00:00,500.81,501.89,500.8,501.61,8987.0,498.9667,500.0427,498.9567,499.7638,8987.0
2024-12-18 10:05:00,501.82,501.83,501.38,501.72,1451.0,499.973,499.9829,499.5346,499.8734,1451.0
2024-12-18 10:10:00,501.64,501.74,501.25,501.37,5287.0,499.7936,499.8933,499.4051,499.5246,5287.0
2024-12-18 10:15:00,501.25,502.58,501.12,502.17,6232.0,499.4051,500.7302,499.2756,500.3217,6232.0
2024-12-18 10:20:00,501.91,502.54,501.91,502.32,2620.0,500.0627,500.6903,500.0627,500.4711,2620.0
2024-12-18 10:25:00,502.38,502.61,502.13,502.2,6155.0,500.5309,500.7601,500.2818,500.3516,6155.0
2024-12-18 10:30:00,503.02,504.26,502.21,504.12,5453.0,501.1686,502.404,500.3615,502.2645,5453.0
2024-12-18 10:35:00,504.13,504.13,503.33,503.5,1484.0,502.2745,502.2745,501.4774,501.6468,1484.0
2024-12-18 10:40:00,503.71,503.71,503.12,503.39,1725.0,501.856,501.856,501.2682,501.5372,1725.0
2024-12-18 10:45:00,503.48,504.0,503.14,503.74,2177.0,501.6269,502.145,501.2881,501.8859,2177.0
2024-12-18 10:50:00,503.73,504.21,503.66,504.21,1397.0,501.876,502.3542,501.8062,502.3542,1397.0
2024-12-18 10:55:00,504.23,504.23,503.7,503.83,1825.0,502.3741,502.3741,501.8461,501.9756,1825.0
2024-12-18 11:00:00,503.83,504.15,503.48,503.53,5388.0,501.9756,502.2944,501.6269,501.6767,5388.0
2024-12-18 11:05:00,503.53,503.53,502.85,503.42,1515.0,501.6767,501.6767,500.9992,501.5671,1515.0
2024-12-18 11:10:00,503.34,503.35,502.9,503.18,3725.0,501.4874,501.4974,501.049,501.328,3725.0
2024-12-18 11:15:00,502.93,503.18,502.19,502.29,2658.0,501.0789,501.328,500.3416,500.4413,2658.0
2024-12-18 11:20:00,502.24,502.31,502.03,502.07,1507.0,500.3914,500.4612,500.1822,500.2221,1507.0
2024-12-18 11:25:00,502.13,502.8,501.97,502.46,5835.0,500.2818,500.9494,500.1224,500.6106,5835.0
2024-12-18 11:30:00,502.46,502.64,502.21,502.47,5736.0,500.6106,500.79,500.3615,500.6206,5736.0
2024-12-18 11:35:00,502.63,503.06,502.5,502.5,4417.0,500.78,501.2084,500.6505,500.6505,4417.0
2024-12-18 11:40:00,502.61,502.61,502.19,502.4,3513.0,500.7601,500.7601,500.3416,500.5508,3513.0
2024-12-18 11:45:00,502.26,502.8,502.2,502.67,2572.0,500.4114,500.9494,500.3516,500.8199,2572.0
2024-12-18 11:50:00,502.41,502.83,502.4,502.8,1300.0,500.5608,500.9793,500.5508,500.9494,1300.0
2024-12-18 11:55:00,502.91,503.1,502.7,502.94,2778.0,501.059,501.2483,500.8497,501.0889,2778.0
2024-12-18 12:00:00,502.91,503.14,502.9,503.14,1609.0,501.059,501.2881,501.049,501.2881,1609.0
2024-12-18 12:05:00,503.14,503.3,502.87,503.25,3399.0,501.2881,501.4475,501.0191,501.3977,3399.0
2024-12-18 12:10:00,503.28,503.53,503.17,503.53,2805.0,501.4276,501.6767,501.318,501.6767,2805.0
2024-12-18 12:15:00,503.56,504.65,503.55,504.65,1486.0,501.7066,502.7926,501.6966,502.7926,1486.0
2024-12-18 12:20:00,504.64,504.86,504.46,504.46,3247.0,502.7826,503.0018,502.6033,502.6033,3247.0
2024-12-18 12:25:00,504.78,504.78,504.26,504.34,3217.0,502.9221,502.9221,502.404,502.4837,3217.0
2024-12-18 12:30:00,504.12,504.24,503.9,504.06,2761.0,502.2645,502.3841,502.0453,502.2047,2761.0
2024-12-18 12:35:00,504.03,504.31,503.83,503.83,2687.0,502.1748,502.4538,501.9756,501.9756,2687.0
2024-12-18 12:40:00,504.13,504.13,503.62,503.81,5695.0,502.2745,502.2745,501.7664,501.9557,5695.0
2024-12-18 12:45:00,503.84,504.23,503.71,504.23,2030.0,501.9855,502.3741,501.856,502.3741,2030.0
2024-12-18 12:50:00,504.01,504.18,503.71,503.93,3706.0,502.1549,502.3243,501.856,502.0752,3706.0
2024-12-18 12:55:00,504.13,504.28,504.1,504.28,888.0,502.2745,502.4239,502.2446,502.4239,888.0
2024-12-18 13:00:00,504.13,504.13,503.67,503.73,3010.0,502.2745,502.2745,501.8162,501.876,3010.0
2024-12-18 13:05:00,503.73,503.85,503.57,503.85,2601.0,501.876,501.9955,501.7165,501.9955,2601.0
2024-12-18 13:10:00,503.79,503.79,503.39,503.63,1519.0,501.9357,501.9357,501.5372,501.7763,1519.0
2024-12-18 13:15:00,503.86,503.95,503.86,503.95,271.0,502.0055,502.0951,502.0055,502.0951,271.0
2024-12-18 13:20:00,503.86,504.13,503.86,504.13,1062.0,502.0055,502.2745,502.0055,502.2745,1062.0
2024-12-18 13:25:00,503.89,504.16,503.76,503.92,1542.0,502.0354,502.3044,501.9058,502.0653,1542.0
2024-12-18 13:30:00,503.92,504.36,503.86,504.36,7745.0,502.0653,502.5036,502.0055,502.5036,7745.0
2024-12-18 13:35:00,504.53,504.71,504.5,504.7,1698.0,502.673,502.8523,502.6431,502.8424,1698.0
2024-12-18 13:40:00,504.7,505.12,504.7,504.99,2049.0,502.8424,503.2608,502.8424,503.1313,2049.0
2024-12-18 13:45:00,504.94,505.75,504.84,505.74,3049.0,503.0815,503.8885,502.9819,503.8786,3049.0
2024-12-18 13:50:00,505.69,506.09,505.68,505.84,2230.0,503.8287,504.2273,503.8188,503.9782,2230.0
2024-12-18 13:55:00,505.63,505.83,504.72,505.02,5061.0,503.769,503.9682,502.8623,503.1612,5061.0
2024-12-18 14:00:00,504.66,505.14,503.39,503.54,7272.0,502.8025,503.2808,501.5372,501.6867,7272.0
2024-12-18 14:05:00,503.37,503.37,501.37,501.38,2286.0,501.5173,501.5173,499.5246,499.5346,2286.0
2024-12-18 14:10:00,501.34,501.34,500.61,500.64,5554.0,499.4948,499.4948,498.7674,498.7973,5554.0
2024-12-18 14:15:00,500.49,500.49,500.07,500.23,1450.0,498.6479,498.6479,498.2294,498.3888,1450.0
2024-12-18 14:20:00,500.29,500.65,500.05,500.21,2652.0,498.4486,498.8073,498.2095,498.3689,2652.0
2024-12-18 14:25:00,500.46,500.6,499.7,499.7,3201.0,498.618,498.7575,497.8608,497.8608,3201.0
2024-12-18 14:30:00,499.58,500.32,499.0,500.13,2762.0,497.7412,498.4785,497.1634,498.2892,2762.0
2024-12-18 14:35:00,500.27,500.27,499.74,499.83,3150.0,498.4287,498.4287,497.9006,497.9903,3150.0
2024-12-18 14:40:00,499.61,499.61,499.27,499.52,1596.0,497.7711,497.7711,497.4324,497.6814,1596.0
2024-12-18 14:45:00,499.62,499.62,498.28,498.36,3156.0,497.7811,497.7811,496.446,496.5257,3156.0
2024-12-18 14:50:00,498.25,498.36,497.88,497.89,2165.0,496.4161,496.5257,496.0475,496.0574,2165.0
2024-12-18 14:55:00,497.81,497.82,496.63,496.78,4950.0,495.9777,495.9877,494.8021,494.9515,4950.0
2024-12-18 15:00:00,497.26,497.86,497.14,497.73,1558.0,495.4298,496.0276,495.3102,495.898,1558.0
2024-12-18 15:05:00,497.4,498.81,497.39,497.66,7282.0,495.5693,496.9741,495.5593,495.8283,7282.0
2024-12-18 15:10:00,497.38,497.67,496.85,497.14,2491.0,495.5493,495.8383,495.0213,495.3102,2491.0
2024-12-18 15:15:00,496.57,496.64,496.05,496.4,1621.0,494.7423,494.812,494.2242,494.5729,1621.0
2024-12-18 15:20:00,496.3,497.25,496.02,496.91,4500.0,494.4733,495.4198,494.1943,495.0811,4500.0
2024-12-18 15:25:00,496.83,497.03,495.8,496.07,4331.0,495.0013,495.2006,493.9751,494.2441,4331.0
2024-12-18 15:30:00,496.52,496.53,495.85,496.11,6093.0,494.6925,494.7025,494.025,494.284,6093.0
2024-12-18 15:35:00,495.74,495.74,494.36,494.68,18560.0,493.9154,493.9154,492.5404,492.8593,18560.0
2024-12-18 15:40:00,494.6,494.64,492.0,492.0,30861.0,492.7796,492.8194,490.1891,490.1891,30861.0
2024-12-18 15:45:00,492.21,493.5,491.78,493.33,28877.0,490.3984,491.6836,489.9699,491.5142,28877.0
2024-12-18 15:50:00,493.18,493.41,491.75,491.77,14327.0,491.3648,491.5939,489.94,489.96,14327.0
2024-12-18 15:55:00,492.0,492.0,489.69,490.07,56857.0,490.1891,490.1891,487.8876,488.2662,56857.0
2024-12-19 09:30:00,492.94,495.34,491.51,494.21,26341.0,491.1257,493.5168,489.7009,492.391,26341.0
2024-12-19 09:35:00,494.65,495.5,494.22,494.35,2672.0,492.8294,493.6762,492.401,492.5305,2672.0
2024-12-19 09:40:00,493.83,494.51,492.65,492.67,3987.0,492.0124,492.6899,490.8367,490.8567,3987.0
2024-12-19 09:45:00,492.36,494.08,492.35,493.23,9600.0,490.5478,492.2615,490.5378,491.4146,9600.0
2024-12-19 09:50:00,492.91,492.91,491.71,492.25,3414.0,491.0958,491.0958,489.9002,490.4382,3414.0
2024-12-19 09:55:00,492.28,492.4,490.96,490.97,3070.0,490.4681,490.5877,489.153,489.1629,3070.0
2024-12-19 10:00:00,491.93,492.29,490.5,490.69,11169.0,490.1194,490.4781,488.6946,488.8839,11169.0
2024-12-19 10:05:00,490.32,491.8,490.22,491.8,3103.0,488.5153,489.9899,488.4157,489.9899,3103.0
2024-12-19 10:10:00,491.06,491.53,490.04,490.58,11661.0,489.2526,489.7209,488.2363,488.7744,11661.0
2024-12-19 10:15:00,490.15,490.61,489.91,490.09,3619.0,488.3459,488.8042,488.1068,488.2862,3619.0
2024-12-19 10:20:00,490.11,490.45,489.19,489.19,3187.0,488.3061,488.6448,487.3895,487.3895,3187.0
2024-12-19 10:25:00,489.19,489.71,488.68,489.45,1702.0,487.3895,487.9076,486.8813,487.6485,1702.0
2024-12-19 10:30:00,489.56,489.99,489.16,489.16,3963.0,487.7581,488.1865,487.3596,487.3596,3963.0
2024-12-19 10:35:00,489.38,490.04,488.94,489.09,4005.0,487.5788,488.2363,487.1404,487.2898,4005.0
2024-12-19 10:40:00,489.12,490.26,488.75,490.05,5780.0,487.3197,488.4555,486.9511,488.2463,5780.0
2024-12-19 10:45:00,489.88,489.88,488.07,488.69,8301.0,488.0769,488.0769,486.2736,486.8913,8301.0
2024-12-19 10:50:00,488.59,489.02,487.96,488.04,4749.0,486.7917,487.2201,486.164,486.2437,4749.0
2024-12-19 10:55:00,487.93,488.45,487.55,488.16,2519.0,486.1341,486.6522,485.7555,486.3633,2519.0
2024-12-19 11:00:00,488.27,488.27,486.46,487.43,6846.0,486.4729,486.4729,484.6695,485.6359,6846.0
2024-12-19 11:05:00,487.39,487.55,486.12,486.14,3229.0,485.5961,485.7555,484.3308,484.3507,3229.0
2024-12-19 11:10:00,486.64,486.8,486.14,486.38,7798.0,484.8489,485.0083,484.3507,484.5898,7798.0
2024-12-19 11:15:00,486.38,486.7,486.13,486.15,8402.0,484.5898,484.9086,484.3407,484.3607,8402.0
2024-12-19 11:20:00,485.99,487.95,485.98,487.0,10295.0,484.2012,486.154,484.1913,485.2075,10295.0
2024-12-19 11:25:00,487.32,488.93,487.32,487.93,10628.0,485.5264,487.1304,485.5264,486.1341,10628.0
2024-12-19 11:30:00,488.0,488.4,487.5,487.64,2892.0,486.2038,486.6024,485.7057,485.8452,2892.0
2024-12-19 11:35:00,487.95,488.58,487.71,488.58,2460.0,486.154,486.7817,485.9149,486.7817,2460.0
2024-12-19 11:40:00,488.56,488.89,488.07,488.67,3460.0,486.7618,487.0906,486.2736,486.8714,3460.0
2024-12-19 11:45:00,488.72,488.78,488.72,488.78,500.0,486.9212,486.981,486.9212,486.981,500.0
2024-12-19 11:50:00,488.97,489.11,488.51,488.54,2983.0,487.1703,487.3098,486.712,486.7419,2983.0
2024-12-19 11:55:00,488.51,488.92,488.42,488.8,1263.0,486.712,487.1205,486.6223,487.0009,1263.0
2024-12-19 12:00:00,488.8,488.83,488.53,488.54,1600.0,487.0009,487.0308,486.7319,486.7419,1600.0
2024-12-19 12:05:00,488.77,488.77,488.41,488.41,1676.0,486.971,486.971,486.6123,486.6123,1676.0
2024-12-19 12:10:00,488.41,488.41,488.02,488.23,2148.0,486.6123,486.6123,486.2238,486.433,2148.0
2024-12-19 12:15:00,488.01,488.9,488.0,488.9,2903.0,486.2138,487.1005,486.2038,487.1005,2903.0
2024-12-19 12:20:00,488.82,488.91,488.33,488.45,2220.0,487.0208,487.1105,486.5326,486.6522,2220.0
2024-12-19 12:25:00,488.84,488.91,488.31,488.31,1721.0,487.0408,487.1105,486.5127,486.5127,1721.0
2024-12-19 12:30:00,488.31,488.32,487.26,487.74,4758.0,486.5127,486.5227,485.4666,485.9448,4758.0
2024-12-19 12:35:00,488.17,488.57,487.46,488.57,574.0,486.3732,486.7718,485.6658,486.7718,574.0
2024-12-19 12:40:00,488.58,488.99,488.21,488.21,4817.0,486.7817,487.1902,486.4131,486.4131,4817.0
2024-12-19 12:45:00,488.24,488.6,487.72,487.72,991.0,486.443,486.8016,485.9249,485.9249,991.0
2024-12-19 12:50:00,487.75,487.88,487.34,487.86,2097.0,485.9548,486.0843,485.5463,486.0644,2097.0
2024-12-19 12:55:00,488.07,488.08,487.63,488.08,910.0,486.2736,486.2836,485.8352,486.2836,910.0
2024-12-19 13:00:00,487.93,487.93,487.32,487.32,1322.0,486.1341,486.1341,485.5264,485.5264,1322.0
2024-12-19 13:05:00,487.61,488.13,487.35,488.12,1254.0,485.8153,486.3334,485.5562,486.3234,1254.0
2024-12-19 13:10:00,488.15,488.77,488.06,488.41,2399.0,486.3533,486.971,486.2636,486.6123,2399.0
2024-12-19 13:15:00,488.75,488.75,488.22,488.45,8892.0,486.9511,486.9511,486.423,486.6522,8892.0
2024-12-19 13:20:00,488.47,488.64,488.44,488.55,1170.0,486.6721,486.8415,486.6422,486.7518,1170.0
2024-12-19 13:25:00,488.75,489.08,488.45,489.08,9208.0,486.9511,487.2799,486.6522,487.2799,9208.0
2024-12-19 13:30:00,488.95,489.32,488.89,488.9,2447.0,487.1504,487.519,487.0906,487.1005,2447.0
2024-12-19 13:35:00,489.3,489.3,488.66,488.66,1444.0,487.4991,487.4991,486.8614,486.8614,1444.0
2024-12-19 13:40:00,488.87,489.11,488.71,488.94,1793.0,487.0706,487.3098,486.9112,487.1404,1793.0
2024-12-19 13:45:00,488.83,488.83,488.75,488.75,605.0,487.0308,487.0308,486.9511,486.9511,605.0
2024-12-19 13:50:00,488.78,489.2,488.44,488.44,1557.0,486.981,487.3994,486.6422,486.6422,1557.0
2024-12-19 13:55:00,488.61,489.39,488.61,489.39,1115.0,486.8116,487.5887,486.8116,487.5887,1115.0
2024-12-19 14:00:00,489.26,489.26,489.11,489.11,715.0,487.4592,487.4592,487.3098,487.3098,715.0
2024-12-19 14:05:00,489.33,489.33,488.8,488.81,1902.0,487.529,487.529,487.0009,487.0109,1902.0
2024-12-19 14:10:00,488.78,488.84,488.44,488.84,1553.0,486.981,487.0408,486.6422,487.0408,1553.0
2024-12-19 14:15:00,488.76,488.76,488.54,488.54,1225.0,486.9611,486.9611,486.7419,486.7419,1225.0
2024-12-19 14:20:00,488.67,488.86,488.35,488.86,1742.0,486.8714,487.0607,486.5526,487.0607,1742.0
2024-12-19 14:25:00,488.7,488.73,488.63,488.73,919.0,486.9013,486.9312,486.8315,486.9312,919.0
2024-12-19 14:30:00,488.77,488.85,488.62,488.62,2487.0,486.971,487.0507,486.8216,486.8216,2487.0
2024-12-19 14:35:00,488.69,488.81,488.37,488.53,1597.0,486.8913,487.0109,486.5725,486.7319,1597.0
2024-12-19 14:40:00,488.26,488.47,487.82,488.08,8491.0,486.4629,486.6721,486.0245,486.2836,8491.0
2024-12-19 14:45:00,487.93,488.08,487.9,487.92,2245.0,486.1341,486.2836,486.1042,486.1241,2245.0
2024-12-19 14:50:00,487.89,488.31,487.89,488.02,1208.0,486.0943,486.5127,486.0943,486.2238,1208.0
2024-12-19 14:55:00,488.0,488.0,487.27,487.75,1968.0,486.2038,486.2038,485.4765,485.9548,1968.0
2024-12-19 15:00:00,487.32,487.32,487.09,487.29,1613.0,485.5264,485.5264,485.2972,485.4965,1613.0
2024-12-19 15:05:00,487.09,487.18,487.02,487.18,2754.0,485.2972,485.3869,485.2275,485.3869,2754.0
2024-12-19 15:10:00,487.15,487.15,486.95,487.1,2934.0,485.357,485.357,485.1577,485.3072,2934.0
2024-12-19 15:15:00,487.23,487.24,487.04,487.04,2355.0,485.4367,485.4466,485.2474,485.2474,2355.0
2024-12-19 15:20:00,487.11,487.6,487.06,487.59,1495.0,485.3171,485.8053,485.2673,485.7954,1495.0
2024-12-19 15:25:00,487.29,487.73,487.29,487.42,4247.0,485.4965,485.9348,485.4965,485.626,4247.0
2024-12-19 15:30:00,487.36,487.36,486.53,486.53,2596.0,485.5662,485.5662,484.7393,484.7393,2596.0
2024-12-19 15:35:00,486.47,487.04,485.72,487.04,7624.0,484.6795,485.2474,483.9322,485.2474,7624.0
2024-12-19 15:40:00,486.82,487.59,486.82,487.0,3830.0,485.0282,485.7954,485.0282,485.2075,3830.0
2024-12-19 15:45:00,486.84,487.52,486.79,487.52,10670.0,485.0481,485.7256,484.9983,485.7256,10670.0
2024-12-19 15:50:00,487.28,487.64,486.97,487.1,24766.0,485.4865,485.8452,485.1776,485.3072,24766.0
2024-12-19 15:55:00,487.1,487.56,486.4,486.54,70261.0,485.3072,485.7655,484.6097,484.7492,70261.0
2024-12-20 09:30:00,485.0,487.15,483.92,486.88,206623.0,483.2149,485.357,482.1389,485.088,206623.0
2024-12-20 09:35:00,487.49,487.69,487.04,487.61,2300.0,485.6957,485.895,485.2474,485.8153,2300.0
2024-12-20 09:40:00,487.67,489.07,487.52,488.61,5097.0,485.8751,487.2699,485.7256,486.8116,5097.0
2024-12-20 09:45:00,488.67,488.87,487.96,487.97,3816.0,486.8714,487.0706,486.164,486.174,3816.0
2024-12-20 09:50:00,487.69,487.8,486.92,487.45,2165.0,485.895,486.0046,485.1278,485.6559,2165.0
2024-12-20 09:55:00,487.3,487.55,486.25,486.33,3839.0,485.5064,485.7555,484.4603,484.54,3839.0
2024-12-20 10:00:00,486.96,487.48,486.64,486.79,3598.0,485.1677,485.6858,484.8489,484.9983,3598.0
2024-12-20 10:05:00,487.2,487.76,486.47,486.57,2847.0,485.4068,485.9647,484.6795,484.7791,2847.0
2024-12-20 10:10:00,486.25,487.22,486.25,487.16,2913.0,484.4603,485.4267,484.4603,485.3669,2913.0
2024-12-20 10:15:00,487.22,487.52,486.51,486.75,5797.0,485.4267,485.7256,484.7193,484.9585,5797.0
2024-12-20 10:20:00,487.2,487.65,486.73,487.49,8499.0,485.4068,485.8551,484.9385,485.6957,8499.0
2024-12-20 10:25:00,487.4,488.76,487.02,488.68,11325.0,485.6061,486.9611,485.2275,486.8813,11325.0
2024-12-20 10:30:00,488.68,490.45,488.67,490.24,6959.0,486.8813,488.6448,486.8714,488.4356,6959.0
2024-12-20 10:35:00,490.08,490.08,488.57,488.57,3311.0,488.2762,488.2762,486.7718,486.7718,3311.0
2024-12-20 10:40:00,489.33,489.85,489.18,489.5,9764.0,487.529,488.047,487.3795,487.6983,9764.0
2024-12-20 10:45:00,489.5,489.5,488.87,489.05,5140.0,487.6983,487.6983,487.0706,487.25,5140.0
2024-12-20 10:50:00,489.38,489.84,489.31,489.73,2037.0,487.5788,488.0371,487.509,487.9275,2037.0
2024-12-20 10:55:00,490.13,490.13,488.67,489.24,2864.0,488.326,488.326,486.8714,487.4393,2864.0
2024-12-20 11:00:00,489.04,490.41,489.03,490.41,5664.0,487.24,488.605,487.2301,488.605,5664.0
2024-12-20 11:05:00,490.52,490.93,490.45,490.8,5324.0,488.7146,489.1231,488.6448,488.9935,5324.0
2024-12-20 11:10:00,490.92,491.16,490.45,491.0,3138.0,489.1131,489.3522,488.6448,489.1928,3138.0
2024-12-20 11:15:00,491.21,491.94,491.0,491.29,5473.0,489.402,490.1293,489.1928,489.4817,5473.0
2024-12-20 11:20:00,491.08,491.89,490.71,491.71,7211.0,489.2725,490.0795,488.9039,489.9002,7211.0
2024-12-20 11:25:00,491.57,492.2,491.13,492.2,6022.0,489.7607,490.3884,489.3223,490.3884,6022.0
2024-12-20 11:30:00,492.02,493.04,491.8,493.04,4073.0,490.2091,491.2253,489.9899,491.2253,4073.0
2024-12-20 11:35:00,493.28,493.85,493.03,493.85,3500.0,491.4644,492.0323,491.2153,492.0323,3500.0
2024-12-20 11:40:00,493.75,493.92,493.51,493.81,1592.0,491.9327,492.1021,491.6936,491.9925,1592.0
2024-12-20 11:45:00,493.89,494.04,493.5,493.6,1669.0,492.0722,492.2216,491.6836,491.7832,1669.0
2024-12-20 11:50:00,493.47,493.5,493.1,493.11,980.0,491.6537,491.6836,491.2851,491.295,980.0
2024-12-20 11:55:00,493.06,493.91,493.06,493.34,5962.0,491.2452,492.0921,491.2452,491.5242,5962.0
2024-12-20 12:00:00,493.22,494.57,492.95,494.57,4147.0,491.4046,492.7497,491.1356,492.7497,4147.0
2024-12-20 12:05:00,494.22,494.4,493.76,494.0,1648.0,492.401,492.5803,491.9426,492.1818,1648.0
2024-12-20 12:10:00,493.76,494.0,493.72,493.99,1670.0,491.9426,492.1818,491.9028,492.1718,1670.0
2024-12-20 12:15:00,493.66,494.02,493.66,494.02,1820.0,491.843,492.2017,491.843,492.2017,1820.0
2024-12-20 12:20:00,493.97,494.16,493.97,494.16,500.0,492.1519,492.3412,492.1519,492.3412,500.0
2024-12-20 12:25:00,493.96,494.79,493.95,494.53,7665.0,492.1419,492.9689,492.132,492.7098,7665.0
2024-12-20 12:30:00,494.3,494.5,493.28,493.68,2487.0,492.4807,492.6799,491.4644,491.8629,2487.0
2024-12-20 12:35:00,493.78,494.16,493.52,493.77,2982.0,491.9626,492.3412,491.7035,491.9526,2982.0
2024-12-20 12:40:00,493.72,493.79,493.23,493.23,926.0,491.9028,491.9725,491.4146,491.4146,926.0
2024-12-20 12:45:00,493.25,494.25,493.04,494.25,5599.0,491.4345,492.4308,491.2253,492.4308,5599.0
2024-12-20 12:50:00,494.27,494.83,494.26,494.42,2578.0,492.4508,493.0087,492.4408,492.6002,2578.0
2024-12-20 12:55:00,494.8,494.8,494.44,494.51,2797.0,492.9788,492.9788,492.6201,492.6899,2797.0
2024-12-20 13:00:00,494.04,494.11,493.35,493.36,1514.0,492.2216,492.2914,491.5342,491.5441,1514.0
2024-12-20 13:05:00,493.26,493.46,492.83,493.3,1478.0,491.4445,491.6438,491.0161,491.4843,1478.0
2024-12-20 13:10:00,493.03,493.4,492.86,493.19,2857.0,491.2153,491.584,491.046,491.3747,2857.0
2024-12-20 13:15:00,493.19,493.19,492.57,493.1,1587.0,491.3747,491.3747,490.757,491.2851,1587.0
2024-12-20 13:20:00,492.98,493.01,492.52,492.82,1347.0,491.1655,491.1954,490.7072,491.0061,1347.0
2024-12-20 13:25:00,492.7,492.7,492.04,492.04,648.0,490.8866,490.8866,490.229,490.229,648.0
2024-12-20 13:30:00,492.24,492.78,492.24,492.74,924.0,490.4282,490.9663,490.4282,490.9264,924.0
2024-12-20 13:35:00,492.81,493.0,491.84,491.95,1312.0,490.9961,491.1854,490.0297,490.1393,1312.0
2024-12-20 13:40:00,491.96,492.65,491.84,492.65,1297.0,490.1493,490.8367,490.0297,490.8367,1297.0
2024-12-20 13:45:00,492.31,492.35,491.86,491.99,835.0,490.498,490.5378,490.0496,490.1792,835.0
2024-12-20 13:50:00,492.01,492.37,491.81,492.37,5627.0,490.1991,490.5578,489.9998,490.5578,5627.0
2024-12-20 13:55:00,492.37,492.72,492.37,492.55,1638.0,490.5578,490.9065,490.5578,490.7371,1638.0
2024-12-20 14:00:00,492.07,492.1,491.71,492.1,421.0,490.2589,490.2888,489.9002,490.2888,421.0
2024-12-20 14:05:00,491.84,492.39,491.84,492.37,2235.0,490.0297,490.5777,490.0297,490.5578,2235.0
2024-12-20 14:10:00,492.26,492.45,492.26,492.45,453.0,490.4482,490.6375,490.4482,490.6375,453.0
2024-12-20 14:15:00,492.52,492.57,492.35,492.36,708.0,490.7072,490.757,490.5378,490.5478,708.0
2024-12-20 14:20:00,492.35,492.97,492.08,492.96,2098.0,490.5378,491.1556,490.2688,491.1456,2098.0
2024-12-20 14:25:00,492.61,492.92,492.36,492.9,1884.0,490.7969,491.1057,490.5478,491.0858,1884.0
2024-12-20 14:30:00,492.79,493.13,492.75,493.1,2767.0,490.9762,491.315,490.9364,491.2851,2767.0
2024-12-20 14:35:00,492.84,493.07,492.46,492.48,2029.0,491.026,491.2552,490.6474,490.6674,2029.0
2024-12-20 14:40:00,492.48,492.74,492.2,492.31,5624.0,490.6674,490.9264,490.3884,490.498,5624.0
2024-12-20 14:45:00,492.63,492.63,491.88,491.89,1424.0,490.8168,490.8168,490.0696,490.0795,1424.0
2024-12-20 14:50:00,491.9,492.21,491.74,491.74,5021.0,490.0895,490.3984,489.9301,489.9301,5021.0
2024-12-20 14:55:00,491.9,492.33,491.78,492.22,4127.0,490.0895,490.5179,489.9699,490.4083,4127.0
2024-12-20 15:00:00,492.43,492.55,491.94,492.18,2545.0,490.6175,490.7371,490.1293,490.3685,2545.0
2024-12-20 15:05:00,492.28,492.46,491.9,492.45,2394.0,490.4681,490.6474,490.0895,490.6375,2394.0
2024-12-20 15:10:00,492.04,492.23,491.89,492.1,3370.0,490.229,490.4183,490.0795,490.2888,3370.0
2024-12-20 15:15:00,492.1,492.16,491.76,491.83,650.0,490.2888,490.3485,489.95,490.0198,650.0
2024-12-20 15:20:00,491.9,491.97,491.76,491.76,4566.0,490.0895,490.1592,489.95,489.95,4566.0
2024-12-20 15:25:00,491.73,492.26,491.73,491.96,3969.0,489.9201,490.4482,489.9201,490.1493,3969.0
2024-12-20 15:30:00,491.9,491.97,490.97,490.98,11908.0,490.0895,490.1592,489.1629,489.1729,11908.0
2024-12-20 15:35:00,491.33,493.47,491.33,493.22,4785.0,489.5216,491.6537,489.5216,491.4046,4785.0
2024-12-20 15:40:00,493.34,493.69,492.42,492.61,8432.0,491.5242,491.8729,490.6076,490.7969,8432.0
2024-12-20 15:45:00,492.49,492.81,491.86,491.86,7420.0,490.6773,490.9961,490.0496,490.0496,7420.0
2024-12-20 15:50:00,491.72,491.85,490.72,491.61,9183.0,489.9102,490.0397,488.9138,489.8006,9183.0
2024-12-20 15:55:00,491.6,491.97,490.46,491.67,83558.0,489.7906,490.1592,488.6548,489.8603,83558.0
2024-12-23 09:30:00,490.02,493.46,490.02,490.47,21390.0,488.2164,491.6438,488.2164,488.6648,21390.0
2024-12-23 09:35:00,490.7,490.81,489.94,490.37,5772.0,488.8939,489.0035,488.1367,488.5651,5772.0
2024-12-23 09:40:00,490.2,491.35,490.14,490.61,4716.0,488.3958,489.5415,488.336,488.8042,4716.0
2024-12-23 09:45:00,490.21,490.28,489.39,489.4,4831.0,488.4057,488.4755,487.5887,487.5987,4831.0
2024-12-23 09:50:00,489.37,490.27,488.52,490.05,4088.0,487.5688,488.4655,486.7219,488.2463,4088.0
2024-12-23 09:55:00,490.0,491.61,490.0,490.92,6655.0,488.1965,489.8006,488.1965,489.1131,6655.0
2024-12-23 10:00:00,490.9,490.9,489.62,490.09,6426.0,489.0932,489.0932,487.8179,488.2862,6426.0
2024-12-23 10:05:00,489.93,490.66,489.75,490.25,3598.0,488.1267,488.8541,487.9474,488.4456,3598.0
2024-12-23 10:10:00,490.08,491.33,490.03,491.33,4868.0,488.2762,489.5216,488.2264,489.5216,4868.0
2024-12-23 10:15:00,491.36,491.37,490.33,491.31,4775.0,489.5515,489.5614,488.5253,489.5017,4775.0
2024-12-23 10:20:00,491.27,491.54,491.13,491.54,5406.0,489.4618,489.7308,489.3223,489.7308,5406.0
2024-12-23 10:25:00,491.18,492.52,491.18,492.06,3056.0,489.3721,490.7072,489.3721,490.2489,3056.0
2024-12-23 10:30:00,492.06,493.0,491.83,493.0,5951.0,490.2489,491.1854,490.0198,491.1854,5951.0
2024-12-23 10:35:00,493.05,493.05,492.49,492.79,5583.0,491.2353,491.2353,490.6773,490.9762,5583.0
2024-12-23 10:40:00,492.59,492.83,492.3,492.67,6307.0,490.777,491.0161,490.488,490.8567,6307.0
2024-12-23 10:45:00,492.6,492.6,491.75,492.34,4980.0,490.7869,490.7869,489.94,490.5279,4980.0
2024-12-23 10:50:00,492.42,492.8,492.42,492.8,1188.0,490.6076,490.9862,490.6076,490.9862,1188.0
2024-12-23 10:55:00,492.44,492.88,492.23,492.38,3858.0,490.6275,491.0659,490.4183,490.5677,3858.0
2024-12-23 11:00:00,492.38,492.87,492.02,492.87,5791.0,490.5677,491.0559,490.2091,491.0559,5791.0
2024-12-23 11:05:00,492.61,492.99,492.43,492.61,4794.0,490.7969,491.1755,490.6175,490.7969,4794.0
2024-12-23 11:10:00,492.67,492.87,492.28,492.73,8221.0,490.8567,491.0559,490.4681,490.9164,8221.0
2024-12-23 11:15:00,492.73,492.9,492.59,492.9,1451.0,490.9164,491.0858,490.777,491.0858,1451.0
2024-12-23 11:20:00,492.9,493.63,492.9,493.26,5161.0,491.0858,491.8131,491.0858,491.4445,5161.0
2024-12-23 11:25:00,493.26,493.26,492.93,493.24,2501.0,491.4445,491.4445,491.1157,491.4246,2501.0
2024-12-23 11:30:00,493.24,493.24,492.28,492.42,5500.0,491.4246,491.4246,490.4681,490.6076,5500.0
2024-12-23 11:35:00,492.42,492.87,492.42,492.85,1661.0,490.6076,491.0559,490.6076,491.036,1661.0
2024-12-23 11:40:00,492.77,493.6,492.77,493.6,1945.0,490.9563,491.7832,490.9563,491.7832,1945.0
2024-12-23 11:45:00,493.68,494.51,493.51,494.28,3209.0,491.8629,492.6899,491.6936,492.4607,3209.0
2024-12-23 11:50:00,494.66,495.0,494.48,494.48,2119.0,492.8393,493.1781,492.66,492.66,2119.0
2024-12-23 11:55:00,495.16,495.18,494.61,495.13,2635.0,493.3375,493.3574,492.7895,493.3076,2635.0
2024-12-23 12:00:00,495.29,495.52,494.44,494.65,6385.0,493.467,493.6962,492.6201,492.8294,6385.0
2024-12-23 12:05:00,494.36,494.7,494.31,494.39,7369.0,492.5404,492.8792,492.4906,492.5703,7369.0
2024-12-23 12:10:00,494.53,495.41,494.44,494.92,2714.0,492.7098,493.5866,492.6201,493.0984,2714.0
2024-12-23 12:15:00,494.63,494.76,494.15,494.76,4683.0,492.8094,492.939,492.3312,492.939,4683.0
2024-12-23 12:20:00,494.93,495.2,494.89,495.04,974.0,493.1083,493.3773,493.0685,493.2179,974.0
2024-12-23 12:25:00,495.32,495.65,495.19,495.65,2645.0,493.4969,493.8257,493.3674,493.8257,2645.0
2024-12-23 12:30:00,495.41,495.81,495.01,495.81,1549.0,493.5866,493.9851,493.188,493.9851,1549.0
2024-12-23 12:35:00,495.63,495.92,495.63,495.92,700.0,493.8058,494.0947,493.8058,494.0947,700.0
2024-12-23 12:40:00,495.94,495.94,495.69,495.69,209.0,494.1146,494.1146,493.8655,493.8655,209.0
2024-12-23 12:45:00,495.93,496.4,495.93,496.37,2399.0,494.1047,494.5729,494.1047,494.543,2399.0
2024-12-23 12:50:00,496.51,496.56,496.51,496.56,600.0,494.6825,494.7323,494.6825,494.7323,600.0
2024-12-23 12:55:00,496.65,496.69,495.59,495.61,2985.0,494.822,494.8619,493.7659,493.7858,2985.0
2024-12-23 13:00:00,495.59,495.89,495.4,495.89,5616.0,493.7659,494.0648,493.5766,494.0648,5616.0
2024-12-23 13:05:00,495.72,496.07,495.39,496.07,1364.0,493.8954,494.2441,493.5666,494.2441,1364.0
2024-12-23 13:10:00,496.2,496.87,496.2,496.43,2910.0,494.3737,495.0412,494.3737,494.6028,2910.0
2024-12-23 13:15:00,496.49,496.49,495.6,495.84,3730.0,494.6626,494.6626,493.7759,494.015,3730.0
2024-12-23 13:20:00,496.2,496.2,495.92,495.92,280.0,494.3737,494.3737,494.0947,494.0947,280.0
2024-12-23 13:25:00,496.2,496.46,495.84,495.92,3961.0,494.3737,494.6327,494.015,494.0947,3961.0
2024-12-23 13:30:00,495.93,495.93,495.38,495.68,3532.0,494.1047,494.1047,493.5567,493.8556,3532.0
2024-12-23 13:35:00,495.69,496.09,495.5,495.98,3779.0,493.8655,494.2641,493.6762,494.1545,3779.0
2024-12-23 13:40:00,495.98,495.98,495.76,495.95,3194.0,494.1545,494.1545,493.9353,494.1246,3194.0
2024-12-23 13:45:00,495.95,496.19,495.46,496.18,3216.0,494.1246,494.3637,493.6364,494.3537,3216.0
2024-12-23 13:50:00,496.2,496.68,496.13,496.43,10011.0,494.3737,494.8519,494.3039,494.6028,10011.0
2024-12-23 13:55:00,496.44,496.59,496.0,496.59,3230.0,494.6128,494.7622,494.1744,494.7622,3230.0
2024-12-23 14:00:00,496.59,497.33,496.28,496.28,34415.0,494.7622,495.4995,494.4534,494.4534,34415.0
2024-12-23 14:05:00,496.49,497.01,496.44,496.48,5515.0,494.6626,495.1807,494.6128,494.6526,5515.0
2024-12-23 14:10:00,496.62,496.78,496.25,496.49,2665.0,494.7921,494.9515,494.4235,494.6626,2665.0
2024-12-23 14:15:00,496.49,496.88,496.45,496.88,4072.0,494.6626,495.0512,494.6227,495.0512,4072.0
2024-12-23 14:20:00,496.93,496.97,496.24,496.71,4258.0,495.101,495.1408,494.4135,494.8818,4258.0
2024-12-23 14:25:00,496.67,496.71,496.59,496.67,1471.0,494.8419,494.8818,494.7622,494.8419,1471.0
2024-12-23 14:30:00,496.69,496.99,496.67,496.97,4628.0,494.8619,495.1608,494.8419,495.1408,4628.0
2024-12-23 14:35:00,496.97,497.29,496.93,497.19,6952.0,495.1408,495.4597,495.101,495.36,6952.0
2024-12-23 14:40:00,497.19,497.19,496.5,496.55,6396.0,495.36,495.36,494.6726,494.7224,6396.0
2024-12-23 14:45:00,496.81,496.81,496.43,496.44,1285.0,494.9814,494.9814,494.6028,494.6128,1285.0
2024-12-23 14:50:00,496.6,496.7,496.36,496.36,1145.0,494.7722,494.8718,494.5331,494.5331,1145.0
2024-12-23 14:55:00,496.59,496.77,496.42,496.5,5182.0,494.7622,494.9416,494.5929,494.6726,5182.0
2024-12-23 15:00:00,496.47,497.01,496.39,497.01,2535.0,494.6427,495.1807,494.563,495.1807,2535.0
2024-12-23 15:05:00,497.17,497.17,496.6,497.06,7408.0,495.3401,495.3401,494.7722,495.2305,7408.0
2024-12-23 15:10:00,497.0,497.11,496.74,497.11,2852.0,495.1707,495.2803,494.9117,495.2803,2852.0
2024-12-23 15:15:00,497.18,497.25,496.21,496.33,4356.0,495.3501,495.4198,494.3836,494.5032,4356.0
2024-12-23 15:20:00,496.39,496.7,496.26,496.7,3575.0,494.563,494.8718,494.4334,494.8718,3575.0
2024-12-23 15:25:00,496.73,497.26,496.73,497.26,4986.0,494.9017,495.4298,494.9017,495.4298,4986.0
2024-12-23 15:30:00,497.23,497.56,497.13,497.46,5161.0,495.3999,495.7287,495.3002,495.629,5161.0
2024-12-23 15:35:00,497.37,497.89,497.3,497.47,16391.0,495.5394,496.0574,495.4696,495.639,16391.0
2024-12-23 15:40:00,497.11,498.15,497.07,497.62,6042.0,495.2803,496.3165,495.2405,495.7884,6042.0
2024-12-23 15:45:00,497.62,498.47,497.62,498.34,9048.0,495.7884,496.6353,495.7884,496.5058,9048.0
2024-12-23 15:50:00,498.43,498.88,497.97,498.13,18311.0,496.5955,497.0438,496.1372,496.2966,18311.0
2024-12-23 15:55:00,498.13,498.9,497.87,498.04,60660.0,496.2966,497.0637,496.0375,496.2069,60660.0
2024-12-24 09:30:00,499.79,499.99,498.22,499.56,12472.0,497.9505,498.1497,496.3862,497.7213,12472.0
2024-12-24 09:35:00,499.17,500.04,498.41,499.57,5405.0,497.3327,498.1995,496.5755,497.7313,5405.0
2024-12-24 09:40:00,499.68,501.32,499.68,500.94,1912.0,497.8409,499.4748,497.8409,499.0962,1912.0
2024-12-24 09:45:00,500.11,500.67,499.93,500.11,4789.0,498.2693,498.8272,498.0899,498.2693,4789.0
2024-12-24 09:50:00,500.02,500.72,499.82,500.36,2808.0,498.1796,498.877,497.9803,498.5184,2808.0
2024-12-24 09:55:00,500.36,500.36,499.81,499.92,2311.0,498.5184,498.5184,497.9704,498.08,2311.0
2024-12-24 10:00:00,500.34,500.41,500.33,500.41,1248.0,498.4984,498.5682,498.4885,498.5682,1248.0
2024-12-24 10:05:00,500.87,500.87,499.41,499.88,3549.0,499.0265,499.0265,497.5719,498.0401,3549.0
2024-12-24 10:10:00,499.89,500.64,499.88,500.47,1747.0,498.0501,498.7973,498.0401,498.628,1747.0
2024-12-24 10:15:00,500.46,501.34,500.37,500.37,1016.0,498.618,499.4948,498.5283,498.5283,1016.0
2024-12-24 10:20:00,500.78,501.16,500.78,501.05,621.0,498.9368,499.3154,498.9368,499.2058,621.0
2024-12-24 10:25:00,501.15,501.19,500.78,501.06,716.0,499.3054,499.3453,498.9368,499.2158,716.0
2024-12-24 10:30:00,500.81,501.01,500.65,501.01,1002.0,498.9667,499.166,498.8073,499.166,1002.0
2024-12-24 10:35:00,501.64,501.83,501.63,501.83,400.0,499.7936,499.9829,499.7837,499.9829,400.0
2024-12-24 10:40:00,501.84,502.16,501.71,502.16,1171.0,499.9929,500.3117,499.8634,500.3117,1171.0
2024-12-24 10:45:00,501.85,502.0,501.84,501.87,618.0,500.0029,500.1523,499.9929,500.0228,618.0
2024-12-24 10:50:00,501.8,501.8,501.02,501.13,2805.0,499.9531,499.9531,499.1759,499.2855,2805.0
2024-12-24 10:55:00,501.37,501.38,500.78,501.31,3302.0,499.5246,499.5346,498.9368,499.4649,3302.0
2024-12-24 11:00:00,501.5,501.51,501.15,501.34,700.0,499.6542,499.6641,499.3054,499.4948,700.0
2024-12-24 11:05:00,501.13,501.5,500.94,500.94,685.0,499.2855,499.6542,499.0962,499.0962,685.0
2024-12-24 11:10:00,500.91,500.91,500.33,500.34,525.0,499.0663,499.0663,498.4885,498.4984,525.0
2024-12-24 11:15:00,500.71,500.78,500.59,500.78,691.0,498.8671,498.9368,498.7475,498.9368,691.0
2024-12-24 11:20:00,500.79,501.31,500.77,501.31,2044.0,498.9468,499.4649,498.9268,499.4649,2044.0
2024-12-24 11:25:00,501.28,501.5,501.25,501.26,822.0,499.435,499.6542,499.4051,499.415,822.0
2024-12-24 11:30:00,501.29,501.52,501.09,501.09,1450.0,499.4449,499.6741,499.2457,499.2457,1450.0
2024-12-24 11:35:00,501.18,501.73,501.0,501.73,2214.0,499.3353,499.8833,499.156,499.8833,2214.0
2024-12-24 11:40:00,501.73,501.92,501.3,501.92,2587.0,499.8833,500.0726,499.4549,500.0726,2587.0
2024-12-24 11:45:00,501.86,501.86,501.56,501.62,500.0,500.0128,500.0128,499.7139,499.7737,500.0
2024-12-24 11:50:00,501.84,501.84,501.32,501.44,2511.0,499.9929,499.9929,499.4748,499.5944,2511.0
2024-12-24 11:55:00,501.71,501.97,501.58,501.67,2660.0,499.8634,500.1224,499.7339,499.8235,2660.0
2024-12-24 12:00:00,501.67,501.87,501.6,501.61,612.0,499.8235,500.0228,499.7538,499.7638,612.0
2024-12-24 12:05:00,501.8,502.3,501.7,501.88,9735.0,499.9531,500.4512,499.8534,500.0328,9735.0
2024-12-24 12:10:00,502.1,502.27,502.1,502.11,1438.0,500.252,500.4213,500.252,500.2619,1438.0
2024-12-24 12:15:00,502.11,502.69,501.72,502.69,19346.0,500.2619,500.8398,499.8734,500.8398,19346.0
2024-12-24 12:20:00,502.67,503.05,502.66,502.79,1063.0,500.8199,501.1985,500.8099,500.9394,1063.0
2024-12-24 12:25:00,502.79,503.26,502.59,503.04,2121.0,500.9394,501.4077,500.7401,501.1885,2121.0
2024-12-24 12:30:00,503.09,503.09,502.52,502.53,2037.0,501.2383,501.2383,500.6704,500.6804,2037.0
2024-12-24 12:35:00,502.67,503.36,502.67,502.88,2802.0,500.8199,501.5073,500.8199,501.0291,2802.0
2024-12-24 12:40:00,502.95,503.17,502.39,502.68,5616.0,501.0988,501.318,500.5409,500.8298,5616.0
2024-12-24 12:45:00,502.49,503.09,502.39,502.98,5652.0,500.6405,501.2383,500.5409,501.1287,5652.0
2024-12-24 12:50:00,503.0,503.91,503.0,503.64,7267.0,501.1486,502.0553,501.1486,501.7863,7267.0
2024-12-24 12:55:00,503.69,504.44,503.47,504.34,26357.0,501.8361,502.5833,501.6169,502.4837,26357.0
2024-12-26 09:30:00,502.07,503.1,499.99,503.1,7341.0,500.2221,501.2483,498.1497,501.2483,7341.0
2024-12-26 09:35:00,503.5,503.74,502.07,503.26,3460.0,501.6468,501.8859,500.2221,501.4077,3460.0
2024-12-26 09:40:00,503.14,503.27,502.78,503.26,2015.0,501.2881,501.4176,500.9295,501.4077,2015.0
2024-12-26 09:45:00,503.31,504.71,503.26,504.53,3680.0,501.4575,502.8523,501.4077,502.673,3680.0
2024-12-26 09:50:00,504.53,504.53,501.97,502.31,4658.0,502.673,502.673,500.1224,500.4612,4658.0
2024-12-26 09:55:00,502.99,503.59,502.98,503.59,2207.0,501.1387,501.7365,501.1287,501.7365,2207.0
2024-12-26 10:00:00,503.65,504.27,503.65,504.27,4129.0,501.7962,502.414,501.7962,502.414,4129.0
2024-12-26 10:05:00,504.21,504.43,503.83,503.84,6391.0,502.3542,502.5734,501.9756,501.9855,6391.0
2024-12-26 10:10:00,503.1,503.28,502.93,502.96,2761.0,501.2483,501.4276,501.0789,501.1088,2761.0
2024-12-26 10:15:00,503.07,503.55,503.07,503.55,1958.0,501.2184,501.6966,501.2184,501.6966,1958.0
2024-12-26 10:20:00,503.31,503.67,503.1,503.1,2124.0,501.4575,501.8162,501.2483,501.2483,2124.0
2024-12-26 10:25:00,503.3,503.54,503.28,503.47,1355.0,501.4475,501.6867,501.4276,501.6169,1355.0
2024-12-26 10:30:00,503.47,503.68,503.16,503.68,2886.0,501.6169,501.8261,501.3081,501.8261,2886.0
2024-12-26 10:35:00,503.5,503.5,502.91,503.2,1970.0,501.6468,501.6468,501.059,501.3479,1970.0
2024-12-26 10:40:00,503.06,503.07,503.0,503.05,907.0,501.2084,501.2184,501.1486,501.1985,907.0
2024-12-26 10:45:00,503.15,503.15,502.77,502.78,674.0,501.2981,501.2981,500.9195,500.9295,674.0
2024-12-26 10:50:00,503.55,503.81,503.37,503.8,1346.0,501.6966,501.9557,501.5173,501.9457,1346.0
2024-12-26 10:55:00,503.74,503.79,503.6,503.79,1014.0,501.8859,501.9357,501.7464,501.9357,1014.0
2024-12-26 11:00:00,503.63,503.83,503.62,503.83,722.0,501.7763,501.9756,501.7664,501.9756,722.0
2024-12-26 11:05:00,504.19,504.6,504.1,504.6,5551.0,502.3343,502.7428,502.2446,502.7428,5551.0
2024-12-26 11:10:00,504.61,505.04,504.6,505.04,2069.0,502.7527,503.1811,502.7428,503.1811,2069.0
2024-12-26 11:15:00,505.03,505.05,505.0,505.03,5012.0,503.1712,503.1911,503.1413,503.1712,5012.0
2024-12-26 11:20:00,505.35,505.42,505.04,505.05,1204.0,503.49,503.5597,503.1811,503.1911,1204.0
2024-12-26 11:25:00,505.05,505.05,504.36,504.47,5204.0,503.1911,503.1911,502.5036,502.6132,5204.0
2024-12-26 11:30:00,505.01,505.35,505.01,505.06,312.0,503.1512,503.49,503.1512,503.2011,312.0
2024-12-26 11:35:00,505.15,505.33,504.91,505.33,1047.0,503.2907,503.4701,503.0516,503.4701,1047.0
2024-12-26 11:40:00,505.31,505.6,505.19,505.57,12851.0,503.4501,503.7391,503.3306,503.7092,12851.0
2024-12-26 11:45:00,505.45,505.48,505.17,505.44,1237.0,503.5896,503.6195,503.3107,503.5797,1237.0
2024-12-26 11:50:00,505.44,506.0,505.38,505.65,2493.0,503.5797,504.1376,503.5199,503.7889,2493.0
2024-12-26 11:55:00,505.67,505.67,505.12,505.22,2719.0,503.8088,503.8088,503.2608,503.3605,2719.0
2024-12-26 12:00:00,505.22,505.22,505.02,505.02,1100.0,503.3605,503.3605,503.1612,503.1612,1100.0
2024-12-26 12:05:00,505.02,505.24,505.01,505.18,1400.0,503.1612,503.3804,503.1512,503.3206,1400.0
2024-12-26 12:10:00,505.31,505.45,505.28,505.28,1044.0,503.4501,503.5896,503.4202,503.4202,1044.0
2024-12-26 12:15:00,505.27,505.65,505.26,505.65,400.0,503.4103,503.7889,503.4003,503.7889,400.0
2024-12-26 12:20:00,505.73,505.75,505.42,505.42,1706.0,503.8686,503.8885,503.5597,503.5597,1706.0
2024-12-26 12:25:00,505.66,505.66,505.2,505.2,2123.0,503.7988,503.7988,503.3405,503.3405,2123.0
2024-12-26 12:30:00,505.11,505.35,504.86,505.22,2610.0,503.2509,503.49,503.0018,503.3605,2610.0
2024-12-26 12:35:00,505.26,505.26,505.08,505.09,600.0,503.4003,503.4003,503.221,503.2309,600.0
2024-12-26 12:40:00,505.09,505.09,504.92,505.05,900.0,503.2309,503.2309,503.0616,503.1911,900.0
2024-12-26 12:45:00,505.03,505.03,504.03,504.35,2434.0,503.1712,503.1712,502.1748,502.4937,2434.0
2024-12-26 12:50:00,504.31,504.32,504.29,504.29,624.0,502.4538,502.4638,502.4339,502.4339,624.0
2024-12-26 12:55:00,504.29,504.39,503.97,504.39,1287.0,502.4339,502.5335,502.1151,502.5335,1287.0
2024-12-26 13:00:00,504.68,504.98,504.51,504.98,1097.0,502.8225,503.1214,502.6531,503.1214,1097.0
2024-12-26 13:05:00,504.63,505.06,504.63,505.06,291.0,502.7726,503.2011,502.7726,503.2011,291.0
2024-12-26 13:10:00,505.12,505.12,504.83,504.9,1506.0,503.2608,503.2608,502.9719,503.0416,1506.0
2024-12-26 13:15:00,504.9,505.14,504.9,505.06,789.0,503.0416,503.2808,503.0416,503.2011,789.0
2024-12-26 13:20:00,505.2,505.21,505.2,505.21,351.0,503.3405,503.3505,503.3405,503.3505,351.0
2024-12-26 13:25:00,504.94,505.26,504.94,505.26,980.0,503.0815,503.4003,503.0815,503.4003,980.0
2024-12-26 13:30:00,505.09,505.16,504.83,504.83,2431.0,503.2309,503.3007,502.9719,502.9719,2431.0
2024-12-26 13:35:00,504.98,505.48,504.82,505.34,913.0,503.1214,503.6195,502.9619,503.48,913.0
2024-12-26 13:40:00,505.07,505.35,505.02,505.14,995.0,503.211,503.49,503.1612,503.2808,995.0
2024-12-26 13:45:00,505.04,505.39,505.02,505.39,1135.0,503.1811,503.5298,503.1612,503.5298,1135.0
2024-12-26 13:50:00,505.22,505.41,505.16,505.41,610.0,503.3605,503.5498,503.3007,503.5498,610.0
2024-12-26 13:55:00,505.38,505.6,505.38,505.6,600.0,503.5199,503.7391,503.5199,503.7391,600.0
2024-12-26 14:00:00,505.56,505.56,505.2,505.21,700.0,503.6992,503.6992,503.3405,503.3505,700.0
2024-12-26 14:05:00,505.21,505.21,504.72,504.9,2830.0,503.3505,503.3505,502.8623,503.0416,2830.0
2024-12-26 14:10:00,505.17,505.17,505.13,505.14,369.0,503.3107,503.3107,503.2708,503.2808,369.0
2024-12-26 14:15:00,505.12,505.12,504.87,504.95,540.0,503.2608,503.2608,503.0118,503.0915,540.0
2024-12-26 14:20:00,504.9,505.13,504.9,505.13,476.0,503.0416,503.2708,503.0416,503.2708,476.0
2024-12-26 14:25:00,505.13,505.13,504.93,505.12,1676.0,503.2708,503.2708,503.0715,503.2608,1676.0
2024-12-26 14:30:00,505.11,505.18,504.78,505.18,1007.0,503.2509,503.3206,502.9221,503.3206,1007.0
2024-12-26 14:35:00,505.18,505.39,505.13,505.13,1634.0,503.3206,503.5298,503.2708,503.2708,1634.0
2024-12-26 14:40:00,505.39,505.45,505.14,505.35,500.0,503.5298,503.5896,503.2808,503.49,500.0
2024-12-26 14:45:00,505.35,505.79,505.34,505.6,1580.0,503.49,503.9284,503.48,503.7391,1580.0
2024-12-26 14:50:00,505.65,505.79,505.64,505.79,747.0,503.7889,503.9284,503.7789,503.9284,747.0
2024-12-26 14:55:00,505.79,505.92,505.63,505.92,1995.0,503.9284,504.0579,503.769,504.0579,1995.0
2024-12-26 15:00:00,505.85,505.96,505.66,505.84,1628.0,503.9882,504.0977,503.7988,503.9782,1628.0
2024-12-26 15:05:00,505.86,506.03,505.73,505.85,883.0,503.9981,504.1675,503.8686,503.9882,883.0
2024-12-26 15:10:00,505.83,505.84,505.62,505.62,1100.0,503.9682,503.9782,503.759,503.759,1100.0
2024-12-26 15:15:00,505.7,505.92,505.7,505.75,2038.0,503.8387,504.0579,503.8387,503.8885,2038.0
2024-12-26 15:20:00,505.75,505.75,505.49,505.69,1704.0,503.8885,503.8885,503.6295,503.8287,1704.0
2024-12-26 15:25:00,505.83,505.83,505.53,505.53,1942.0,503.9682,503.9682,503.6693,503.6693,1942.0
2024-12-26 15:30:00,505.53,505.53,504.96,505.22,3671.0,503.6693,503.6693,503.1014,503.3605,3671.0
2024-12-26 15:35:00,505.16,505.63,505.15,505.63,3167.0,503.3007,503.769,503.2907,503.769,3167.0
2024-12-26 15:40:00,505.47,505.62,505.28,505.45,4053.0,503.6095,503.759,503.4202,503.5896,4053.0
2024-12-26 15:45:00,505.45,505.71,505.0,505.13,7365.0,503.5896,503.8487,503.1413,503.2708,7365.0
2024-12-26 15:50:00,504.81,505.35,504.72,504.96,7720.0,502.952,503.49,502.8623,503.1014,7720.0
2024-12-26 15:55:00,504.91,505.13,504.57,504.6,35260.0,503.0516,503.2708,502.7129,502.7428,35260.0
2024-12-27 09:30:00,501.91,504.22,500.49,504.22,13756.0,500.0627,502.3641,498.6479,502.3641,13756.0
2024-12-27 09:35:00,504.39,505.2,503.62,505.12,6523.0,502.5335,503.3405,501.7664,503.2608,6523.0
2024-12-27 09:40:00,505.14,506.56,505.12,505.92,1712.0,503.2808,504.6955,503.2608,504.0579,1712.0
2024-12-27 09:45:00,505.39,505.69,504.04,504.04,3120.0,503.5298,503.8287,502.1848,502.1848,3120.0
2024-12-27 09:50:00,505.11,505.28,505.09,505.28,555.0,503.2509,503.4202,503.2309,503.4202,555.0
2024-12-27 09:55:00,505.34,505.82,505.05,505.82,1076.0,503.48,503.9583,503.1911,503.9583,1076.0
2024-12-27 10:00:00,505.61,505.67,504.36,505.05,5840.0,503.749,503.8088,502.5036,503.1911,5840.0
2024-12-27 10:05:00,505.11,505.21,504.46,504.8,3265.0,503.2509,503.3505,502.6033,502.942,3265.0
2024-12-27 10:10:00,504.96,504.96,504.0,504.0,2031.0,503.1014,503.1014,502.145,502.145,2031.0
2024-12-27 10:15:00,504.0,504.33,503.76,503.76,1373.0,502.145,502.4737,501.9058,501.9058,1373.0
2024-12-27 10:20:00,503.62,504.78,503.53,503.7,2769.0,501.7664,502.9221,501.6767,501.8461,2769.0
2024-12-27 10:25:00,503.54,503.54,503.3,503.47,807.0,501.6867,501.6867,501.4475,501.6169,807.0
2024-12-27 10:30:00,503.18,503.18,502.73,503.06,921.0,501.328,501.328,500.8796,501.2084,921.0
2024-12-27 10:35:00,502.82,503.07,502.72,502.99,640.0,500.9693,501.2184,500.8697,501.1387,640.0
2024-12-27 10:40:00,503.36,503.79,503.21,503.55,1036.0,501.5073,501.9357,501.3579,501.6966,1036.0
2024-12-27 10:45:00,503.59,503.59,503.58,503.59,710.0,501.7365,501.7365,501.7265,501.7365,710.0
2024-12-27 10:50:00,503.5,503.71,503.41,503.46,475.0,501.6468,501.856,501.5571,501.6069,475.0
2024-12-27 10:55:00,503.64,503.64,502.17,502.21,2074.0,501.7863,501.7863,500.3217,500.3615,2074.0
2024-12-27 11:00:00,501.73,501.73,501.4,501.45,400.0,499.8833,499.8833,499.5545,499.6043,400.0
2024-12-27 11:05:00,501.64,501.86,501.64,501.75,896.0,499.7936,500.0128,499.7936,499.9032,896.0
2024-12-27 11:10:00,501.78,501.78,501.42,501.74,1649.0,499.9331,499.9331,499.5745,499.8933,1649.0
2024-12-27 11:15:00,501.77,501.77,501.77,501.77,100.0,499.9232,499.9232,499.9232,499.9232,100.0
2024-12-27 11:20:00,501.63,501.63,501.61,501.61,300.0,499.7837,499.7837,499.7638,499.7638,300.0
2024-12-27 11:25:00,501.61,502.77,501.61,502.35,1573.0,499.7638,500.9195,499.7638,500.501,1573.0
2024-12-27 11:30:00,502.05,502.77,502.05,502.48,1801.0,500.2021,500.9195,500.2021,500.6306,1801.0
2024-12-27 11:35:00,502.77,502.86,502.45,502.49,821.0,500.9195,501.0092,500.6007,500.6405,821.0
2024-12-27 11:40:00,502.82,502.82,502.09,502.15,3061.0,500.9693,500.9693,500.242,500.3018,3061.0
2024-12-27 11:45:00,501.93,502.31,501.59,501.59,1698.0,500.0826,500.4612,499.7438,499.7438,1698.0
2024-12-27 11:50:00,500.77,500.77,500.01,500.58,1080.0,498.9268,498.9268,498.1696,498.7375,1080.0
2024-12-27 11:55:00,500.19,500.55,500.19,500.55,280.0,498.349,498.7077,498.349,498.7077,280.0
2024-12-27 12:00:00,500.48,500.81,500.23,500.81,524.0,498.6379,498.9667,498.3888,498.9667,524.0
2024-12-27 12:05:00,500.25,500.25,500.16,500.16,1721.0,498.4088,498.4088,498.3191,498.3191,1721.0
2024-12-27 12:10:00,500.59,500.67,500.59,500.67,290.0,498.7475,498.8272,498.7475,498.8272,290.0
2024-12-27 12:15:00,500.27,500.36,500.27,500.36,410.0,498.4287,498.5184,498.4287,498.5184,410.0
2024-12-27 12:20:00,500.36,500.62,500.1,500.62,400.0,498.5184,498.7774,498.2593,498.7774,400.0
2024-12-27 12:25:00,500.36,500.7,500.36,500.48,1008.0,498.5184,498.8571,498.5184,498.6379,1008.0
2024-12-27 12:30:00,500.48,500.98,500.48,500.79,1416.0,498.6379,499.1361,498.6379,498.9468,1416.0
2024-12-27 12:35:00,500.78,500.78,500.18,500.18,900.0,498.9368,498.9368,498.339,498.339,900.0
2024-12-27 12:40:00,499.58,499.58,499.46,499.46,861.0,497.7412,497.7412,497.6217,497.6217,861.0
2024-12-27 12:45:00,499.51,499.69,499.51,499.56,837.0,497.6715,497.8508,497.6715,497.7213,837.0
2024-12-27 12:50:00,499.55,500.03,499.55,499.99,1301.0,497.7113,498.1896,497.7113,498.1497,1301.0
2024-12-27 12:55:00,500.28,500.28,499.95,500.15,1084.0,498.4387,498.4387,498.1099,498.3091,1084.0
2024-12-27 13:00:00,500.32,500.53,500.26,500.53,400.0,498.4785,498.6877,498.4187,498.6877,400.0
2024-12-27 13:05:00,500.46,500.46,499.76,500.36,1262.0,498.618,498.618,497.9206,498.5184,1262.0
2024-12-27 13:10:00,499.93,499.94,499.93,499.93,106.0,498.0899,498.0999,498.0899,498.0899,106.0
2024-12-27 13:15:00,500.64,500.64,500.25,500.25,546.0,498.7973,498.7973,498.4088,498.4088,546.0
2024-12-27 13:20:00,500.2,500.21,500.19,500.2,500.0,498.3589,498.3689,498.349,498.3589,500.0
2024-12-27 13:25:00,500.51,500.54,500.34,500.35,1541.0,498.6678,498.6977,498.4984,498.5084,1541.0
2024-12-27 13:30:00,500.06,500.47,499.87,500.47,562.0,498.2195,498.628,498.0302,498.628,562.0
2024-12-27 13:35:00,500.41,500.41,500.4,500.41,202.0,498.5682,498.5682,498.5582,498.5682,202.0
2024-12-27 13:40:00,500.87,500.97,500.85,500.92,800.0,499.0265,499.1261,499.0066,499.0763,800.0
2024-12-27 13:45:00,500.89,501.0,500.89,501.0,951.0,499.0464,499.156,499.0464,499.156,951.0
2024-12-27 13:50:00,501.17,501.17,501.09,501.09,360.0,499.3254,499.3254,499.2457,499.2457,360.0
2024-12-27 13:55:00,501.15,501.36,500.87,501.36,754.0,499.3054,499.5147,499.0265,499.5147,754.0
2024-12-27 14:00:00,501.35,501.42,501.34,501.41,1000.0,499.5047,499.5745,499.4948,499.5645,1000.0
2024-12-27 14:05:00,501.76,501.76,501.3,501.3,420.0,499.9132,499.9132,499.4549,499.4549,420.0
2024-12-27 14:10:00,501.47,501.47,501.28,501.28,519.0,499.6243,499.6243,499.435,499.435,519.0
2024-12-27 14:15:00,501.77,501.98,501.77,501.91,1381.0,499.9232,500.1324,499.9232,500.0627,1381.0
2024-12-27 14:20:00,501.94,502.06,501.92,501.95,1800.0,500.0925,500.2121,500.0726,500.1025,1800.0
2024-12-27 14:25:00,501.94,502.1,501.65,502.1,1690.0,500.0925,500.252,499.8036,500.252,1690.0
2024-12-27 14:30:00,502.04,502.04,502.0,502.0,200.0,500.1922,500.1922,500.1523,500.1523,200.0
2024-12-27 14:35:00,502.16,502.29,502.0,502.22,900.0,500.3117,500.4413,500.1523,500.3715,900.0
2024-12-27 14:40:00,502.41,502.59,502.4,502.54,412.0,500.5608,500.7401,500.5508,500.6903,412.0
2024-12-27 14:45:00,502.46,502.46,502.45,502.46,200.0,500.6106,500.6106,500.6007,500.6106,200.0
2024-12-27 14:50:00,502.53,502.53,502.41,502.51,1800.0,500.6804,500.6804,500.5608,500.6604,1800.0
2024-12-27 14:55:00,502.78,502.8,502.67,502.67,1103.0,500.9295,500.9494,500.8199,500.8199,1103.0
2024-12-27 15:00:00,502.67,502.67,501.41,501.46,3988.0,500.8199,500.8199,499.5645,499.6143,3988.0
2024-12-27 15:05:00,501.31,501.66,501.13,501.66,2064.0,499.4649,499.8136,499.2855,499.8136,2064.0
2024-12-27 15:10:00,501.27,501.27,500.55,500.55,942.0,499.425,499.425,498.7077,498.7077,942.0
2024-12-27 15:15:00,500.55,500.86,500.55,500.62,921.0,498.7077,499.0165,498.7077,498.7774,921.0
2024-12-27 15:20:00,500.38,500.75,500.37,500.6,3070.0,498.5383,498.9069,498.5283,498.7575,3070.0
2024-12-27 15:25:00,500.61,500.8,500.6,500.8,2969.0,498.7674,498.9567,498.7575,498.9567,2969.0
2024-12-27 15:30:00,500.6,500.99,500.5,500.7,6341.0,498.7575,499.146,498.6578,498.8571,6341.0
2024-12-27 15:35:00,500.55,500.89,500.53,500.83,3772.0,498.7077,499.0464,498.6877,498.9866,3772.0
2024-12-27 15:40:00,500.83,501.01,500.68,500.81,7438.0,498.9866,499.166,498.8372,498.9667,7438.0
2024-12-27 15:45:00,500.88,501.63,500.86,501.63,7172.0,499.0364,499.7837,499.0165,499.7837,7172.0
2024-12-27 15:50:00,501.77,502.48,501.24,501.86,10690.0,499.9232,500.6306,499.3951,500.0128,10690.0
2024-12-27 15:55:00,501.99,502.28,500.96,501.93,44215.0,500.1424,500.4313,499.1161,500.0826,44215.0
2024-12-30 09:30:00,498.52,498.52,495.97,496.62,12286.0,496.6851,496.6851,494.1445,494.7921,12286.0
2024-12-30 09:35:00,496.28,496.28,495.17,495.17,15737.0,494.4534,494.4534,493.3475,493.3475,15737.0
2024-12-30 09:40:00,494.84,495.19,494.0,494.45,2385.0,493.0187,493.3674,492.1818,492.6301,2385.0
2024-12-30 09:45:00,494.6,495.32,494.4,495.19,4335.0,492.7796,493.4969,492.5803,493.3674,4335.0
2024-12-30 09:50:00,495.26,495.63,494.68,495.26,5993.0,493.4371,493.8058,492.8593,493.4371,5993.0
2024-12-30 09:55:00,495.73,495.73,494.59,495.28,3032.0,493.9054,493.9054,492.7696,493.4571,3032.0
2024-12-30 10:00:00,494.8,495.6,494.28,495.44,7421.0,492.9788,493.7759,492.4607,493.6165,7421.0
2024-12-30 10:05:00,495.39,496.26,495.21,495.78,1928.0,493.5666,494.4334,493.3873,493.9552,1928.0
2024-12-30 10:10:00,495.54,495.87,495.12,495.3,3259.0,493.7161,494.0449,493.2976,493.477,3259.0
2024-12-30 10:15:00,495.3,495.34,494.53,495.14,5700.0,493.477,493.5168,492.7098,493.3176,5700.0
2024-12-30 10:20:00,495.06,495.3,494.68,494.68,5932.0,493.2379,493.477,492.8593,492.8593,5932.0
2024-12-30 10:25:00,494.95,495.61,494.94,495.5,1974.0,493.1283,493.7858,493.1183,493.6762,1974.0
2024-12-30 10:30:00,495.49,495.79,495.27,495.79,1865.0,493.6663,493.9652,493.4471,493.9652,1865.0
2024-12-30 10:35:00,495.79,496.02,495.23,496.02,4251.0,493.9652,494.1943,493.4072,494.1943,4251.0
2024-12-30 10:40:00,495.51,496.09,495.5,495.96,2692.0,493.6862,494.2641,493.6762,494.1346,2692.0
2024-12-30 10:45:00,496.11,496.52,494.94,494.94,4439.0,494.284,494.6925,493.1183,493.1183,4439.0
2024-12-30 10:50:00,495.36,495.38,495.11,495.31,1516.0,493.5368,493.5567,493.2877,493.4869,1516.0
2024-12-30 10:55:00,495.46,496.08,495.45,496.08,500.0,493.6364,494.2541,493.6264,494.2541,500.0
2024-12-30 11:00:00,495.66,496.12,495.66,496.12,300.0,493.8357,494.294,493.8357,494.294,300.0
2024-12-30 11:05:00,496.32,497.0,496.24,497.0,1054.0,494.4932,495.1707,494.4135,495.1707,1054.0
2024-12-30 11:10:00,496.97,497.05,496.91,496.99,1500.0,495.1408,495.2205,495.0811,495.1608,1500.0
2024-12-30 11:15:00,497.0,497.38,497.0,497.38,664.0,495.1707,495.5493,495.1707,495.5493,664.0
2024-12-30 11:20:00,497.36,497.56,497.18,497.37,4567.0,495.5294,495.7287,495.3501,495.5394,4567.0
2024-12-30 11:25:00,497.21,497.77,497.21,497.3,2476.0,495.38,495.9379,495.38,495.4696,2476.0
2024-12-30 11:30:00,497.54,497.98,497.54,497.97,900.0,495.7087,496.1471,495.7087,496.1372,900.0
2024-12-30 11:35:00,497.96,498.35,497.95,498.01,1000.0,496.1272,496.5158,496.1172,496.177,1000.0
2024-12-30 11:40:00,498.69,499.22,498.28,499.0,1037.0,496.8545,497.3826,496.446,497.1634,1037.0
2024-12-30 11:45:00,499.16,499.29,497.59,497.78,5508.0,497.3228,497.4523,495.7586,495.9479,5508.0
2024-12-30 11:50:00,497.59,498.03,497.54,497.54,1179.0,495.7586,496.1969,495.7087,495.7087,1179.0
2024-12-30 11:55:00,497.85,498.15,497.73,497.84,1252.0,496.0176,496.3165,495.898,496.0076,1252.0
2024-12-30 12:00:00,498.17,498.39,498.11,498.17,1024.0,496.3364,496.5556,496.2766,496.3364,1024.0
2024-12-30 12:05:00,498.17,498.18,497.91,497.91,1625.0,496.3364,496.3464,496.0774,496.0774,1625.0
2024-12-30 12:10:00,498.0,498.22,498.0,498.11,700.0,496.167,496.3862,496.167,496.2766,700.0
2024-12-30 12:15:00,498.11,498.11,497.98,498.05,1267.0,496.2766,496.2766,496.1471,496.2169,1267.0
2024-12-30 12:20:00,498.36,498.77,498.12,498.77,2198.0,496.5257,496.9342,496.2866,496.9342,2198.0
2024-12-30 12:25:00,498.78,498.79,498.71,498.71,1490.0,496.9442,496.9541,496.8744,496.8744,1490.0
2024-12-30 12:30:00,498.71,498.77,498.71,498.77,400.0,496.8744,496.9342,496.8744,496.9342,400.0
2024-12-30 12:35:00,499.07,499.09,498.8,498.98,1470.0,497.2331,497.253,496.9641,497.1434,1470.0
2024-12-30 12:40:00,498.77,499.13,498.67,498.71,3100.0,496.9342,497.2929,496.8346,496.8744,3100.0
2024-12-30 12:45:00,498.75,499.4,498.71,499.4,1436.0,496.9143,497.5619,496.8744,497.5619,1436.0
2024-12-30 12:50:00,499.41,499.45,498.74,498.74,3250.0,497.5719,497.6117,496.9043,496.9043,3250.0
2024-12-30 12:55:00,499.0,499.67,498.59,499.5,5703.0,497.1634,497.8309,496.7549,497.6615,5703.0
2024-12-30 13:00:00,499.19,499.19,498.65,498.74,586.0,497.3527,497.3527,496.8147,496.9043,586.0
2024-12-30 13:05:00,498.62,499.11,498.62,499.11,1363.0,496.7848,497.273,496.7848,497.273,1363.0
2024-12-30 13:10:00,499.11,499.74,499.11,499.74,2488.0,497.273,497.9006,497.273,497.9006,2488.0
2024-12-30 13:15:00,499.85,499.85,499.56,499.77,1522.0,498.0102,498.0102,497.7213,497.9305,1522.0
2024-12-30 13:20:00,499.83,499.83,499.37,499.7,790.0,497.9903,497.9903,497.532,497.8608,790.0
2024-12-30 13:25:00,499.38,499.57,499.24,499.57,4823.0,497.542,497.7313,497.4025,497.7313,4823.0
2024-12-30 13:30:00,499.41,499.78,499.4,499.7,600.0,497.5719,497.9405,497.5619,497.8608,600.0
2024-12-30 13:35:00,500.04,500.11,499.68,499.74,1607.0,498.1995,498.2693,497.8409,497.9006,1607.0
2024-12-30 13:40:00,499.86,499.94,499.72,499.92,1009.0,498.0202,498.0999,497.8807,498.08,1009.0
2024-12-30 13:45:00,499.85,500.11,499.84,500.11,233.0,498.0102,498.2693,498.0003,498.2693,233.0
2024-12-30 13:50:00,499.84,500.18,499.6,500.02,1169.0,498.0003,498.339,497.7612,498.1796,1169.0
2024-12-30 13:55:00,500.19,500.25,499.86,500.17,2206.0,498.349,498.4088,498.0202,498.3291,2206.0
2024-12-30 14:00:00,500.17,500.4,499.93,499.98,2156.0,498.3291,498.5582,498.0899,498.1398,2156.0
2024-12-30 14:05:00,500.0,500.0,499.69,499.95,3606.0,498.1597,498.1597,497.8508,498.1099,3606.0
2024-12-30 14:10:00,500.09,500.09,499.65,499.84,4694.0,498.2494,498.2494,497.811,498.0003,4694.0
2024-12-30 14:15:00,499.68,499.88,499.53,499.59,592.0,497.8409,498.0401,497.6914,497.7512,592.0
2024-12-30 14:20:00,499.39,499.39,498.53,498.53,2791.0,497.5519,497.5519,496.6951,496.6951,2791.0
2024-12-30 14:25:00,498.76,499.51,498.76,499.1,1952.0,496.9242,497.6715,496.9242,497.263,1952.0
2024-12-30 14:30:00,499.2,500.06,499.2,499.64,1787.0,497.3626,498.2195,497.3626,497.801,1787.0
2024-12-30 14:35:00,499.42,499.54,499.31,499.5,950.0,497.5818,497.7014,497.4722,497.6615,950.0
2024-12-30 14:40:00,499.4,499.59,499.39,499.59,1511.0,497.5619,497.7512,497.5519,497.7512,1511.0
2024-12-30 14:45:00,499.8,499.93,499.49,499.63,765.0,497.9604,498.0899,497.6516,497.791,765.0
2024-12-30 14:50:00,499.89,500.07,499.79,499.98,1404.0,498.0501,498.2294,497.9505,498.1398,1404.0
2024-12-30 14:55:00,499.87,499.99,499.87,499.99,855.0,498.0302,498.1497,498.0302,498.1497,855.0
2024-12-30 15:00:00,499.98,500.02,499.54,499.7,6460.0,498.1398,498.1796,497.7014,497.8608,6460.0
2024-12-30 15:05:00,499.62,499.85,499.46,499.78,1276.0,497.7811,498.0102,497.6217,497.9405,1276.0
2024-12-30 15:10:00,499.87,499.99,499.59,499.97,1728.0,498.0302,498.1497,497.7512,498.1298,1728.0
2024-12-30 15:15:00,499.88,500.17,499.84,499.99,1000.0,498.0401,498.3291,498.0003,498.1497,1000.0
2024-12-30 15:20:00,499.96,500.45,499.91,500.17,1326.0,498.1198,498.608,498.07,498.3291,1326.0
2024-12-30 15:25:00,500.16,500.16,499.29,499.3,5651.0,498.3191,498.3191,497.4523,497.4623,5651.0
2024-12-30 15:30:00,499.38,499.55,499.17,499.2,4693.0,497.542,497.7113,497.3327,497.3626,4693.0
2024-12-30 15:35:00,499.04,499.09,498.73,499.09,2673.0,497.2032,497.253,496.8944,497.253,2673.0
2024-12-30 15:40:00,499.05,499.6,499.03,499.59,6075.0,497.2132,497.7612,497.1933,497.7512,6075.0
2024-12-30 15:45:00,499.54,500.25,499.54,500.13,7764.0,497.7014,498.4088,497.7014,498.2892,7764.0
2024-12-30 15:50:00,499.67,500.4,499.6,499.6,3357.0,497.8309,498.5582,497.7612,497.7612,3357.0
2024-12-30 15:55:00,499.65,499.8,498.22,498.28,23295.0,497.811,497.9604,496.3862,496.446,23295.0
2024-12-31 09:30:00,498.73,500.0,498.73,499.44,10869.0,496.8944,498.1597,496.8944,497.6017,10869.0
2024-12-31 09:35:00,500.02,500.02,500.01,500.02,160.0,498.1796,498.1796,498.1696,498.1796,160.0
2024-12-31 09:40:00,499.81,499.9,499.05,499.62,1690.0,497.9704,498.0601,497.2132,497.7811,1690.0
2024-12-31 09:45:00,499.92,500.21,499.91,500.15,1009.0,498.08,498.3689,498.07,498.3091,1009.0
2024-12-31 09:50:00,499.57,499.63,499.16,499.17,2193.0,497.7313,497.791,497.3228,497.3327,2193.0
2024-12-31 09:55:00,499.64,500.31,499.64,500.02,700.0,497.801,498.4685,497.801,498.1796,700.0
2024-12-31 10:00:00,500.56,500.58,500.56,500.58,200.0,498.7176,498.7375,498.7176,498.7375,200.0
2024-12-31 10:05:00,500.93,500.93,499.79,499.89,2694.0,499.0863,499.0863,497.9505,498.0501,2694.0
2024-12-31 10:10:00,499.79,500.38,499.78,500.05,891.0,497.9505,498.5383,497.9405,498.2095,891.0
2024-12-31 10:15:00,500.05,500.62,500.04,500.38,1349.0,498.2095,498.7774,498.1995,498.5383,1349.0
2024-12-31 10:20:00,500.43,500.43,500.11,500.11,1381.0,498.5881,498.5881,498.2693,498.2693,1381.0
2024-12-31 10:25:00,500.01,500.52,499.96,500.31,4443.0,498.1696,498.6778,498.1198,498.4685,4443.0
2024-12-31 10:30:00,499.88,499.88,498.7,498.7,3767.0,498.0401,498.0401,496.8645,496.8645,3767.0
2024-12-31 10:35:00,498.52,499.31,497.77,499.31,3490.0,496.6851,497.4722,495.9379,497.4722,3490.0
2024-12-31 10:40:00,499.26,499.26,498.72,498.72,200.0,497.4224,497.4224,496.8844,496.8844,200.0
2024-12-31 10:45:00,498.5,499.01,498.5,499.01,200.0,496.6652,497.1733,496.6652,497.1733,200.0
2024-12-31 10:50:00,499.1,499.1,498.59,498.6,414.0,497.263,497.263,496.7549,496.7648,414.0
2024-12-31 10:55:00,498.57,498.57,498.24,498.34,600.0,496.7349,496.7349,496.4062,496.5058,600.0
2024-12-31 11:00:00,498.15,498.41,498.15,498.18,1840.0,496.3165,496.5755,496.3165,496.3464,1840.0
2024-12-31 11:05:00,497.83,498.06,497.29,497.96,2148.0,495.9977,496.2268,495.4597,496.1272,2148.0
2024-12-31 11:10:00,498.16,498.27,497.49,498.27,809.0,496.3265,496.436,495.6589,496.436,809.0
2024-12-31 11:15:00,498.23,498.24,498.15,498.15,832.0,496.3962,496.4062,496.3165,496.3165,832.0
2024-12-31 11:20:00,498.15,498.36,497.66,498.15,1043.0,496.3165,496.5257,495.8283,496.3165,1043.0
2024-12-31 11:25:00,497.83,497.99,497.79,497.99,338.0,495.9977,496.1571,495.9578,496.1571,338.0
2024-12-31 11:30:00,497.9,497.9,497.79,497.87,1653.0,496.0674,496.0674,495.9578,496.0375,1653.0
2024-12-31 11:35:00,497.61,497.87,497.61,497.62,1928.0,495.7785,496.0375,495.7785,495.7884,1928.0
2024-12-31 11:40:00,497.72,498.2,497.71,498.14,724.0,495.8881,496.3663,495.8781,496.3065,724.0
2024-12-31 11:45:00,497.74,497.74,497.74,497.74,106.0,495.908,495.908,495.908,495.908,106.0
2024-12-31 11:50:00,497.94,498.2,497.64,497.66,2022.0,496.1073,496.3663,495.8084,495.8283,2022.0
2024-12-31 11:55:00,497.47,497.52,497.06,497.06,500.0,495.639,495.6888,495.2305,495.2305,500.0
2024-12-31 12:00:00,496.9,497.3,496.66,497.3,935.0,495.0711,495.4696,494.832,495.4696,935.0
2024-12-31 12:05:00,497.06,497.33,496.89,497.24,828.0,495.2305,495.4995,495.0611,495.4098,828.0
2024-12-31 12:10:00,497.09,497.55,497.0,497.55,1257.0,495.2604,495.7187,495.1707,495.7187,1257.0
2024-12-31 12:15:00,497.44,497.44,497.4,497.4,524.0,495.6091,495.6091,495.5693,495.5693,524.0
2024-12-31 12:20:00,497.42,497.42,496.76,496.97,916.0,495.5892,495.5892,494.9316,495.1408,916.0
2024-12-31 12:25:00,496.62,496.62,496.62,496.62,100.0,494.7921,494.7921,494.7921,494.7921,100.0
2024-12-31 12:30:00,496.47,496.47,496.21,496.22,864.0,494.6427,494.6427,494.3836,494.3936,864.0
2024-12-31 12:35:00,495.97,496.33,495.94,496.33,1071.0,494.1445,494.5032,494.1146,494.5032,1071.0
2024-12-31 12:40:00,496.2,496.5,496.1,496.5,700.0,494.3737,494.6726,494.274,494.6726,700.0
2024-12-31 12:45:00,496.28,496.61,496.13,496.48,2141.0,494.4534,494.7822,494.3039,494.6526,2141.0
2024-12-31 12:50:00,496.56,496.89,496.53,496.89,673.0,494.7323,495.0611,494.7025,495.0611,673.0
2024-12-31 12:55:00,497.02,497.31,496.96,497.13,1104.0,495.1907,495.4796,495.1309,495.3002,1104.0
2024-12-31 13:00:00,497.27,497.32,497.12,497.12,1513.0,495.4397,495.4895,495.2903,495.2903,1513.0
2024-12-31 13:05:00,497.33,497.69,497.23,497.23,1748.0,495.4995,495.8582,495.3999,495.3999,1748.0
2024-12-31 13:10:00,497.22,497.31,497.07,497.31,1255.0,495.3899,495.4796,495.2405,495.4796,1255.0
2024-12-31 13:15:00,497.14,497.14,496.73,496.73,230.0,495.3102,495.3102,494.9017,494.9017,230.0
2024-12-31 13:20:00,496.7,496.7,495.7,495.71,1735.0,494.8718,494.8718,493.8755,493.8855,1735.0
2024-12-31 13:25:00,495.97,496.14,495.92,496.07,916.0,494.1445,494.3139,494.0947,494.2441,916.0
2024-12-31 13:30:00,496.07,496.07,496.07,496.07,0.0,494.2441,494.2441,494.2441,494.2441,0.0
2024-12-31 13:35:00,496.49,496.51,496.25,496.25,1622.0,494.6626,494.6825,494.4235,494.4235,1622.0
2024-12-31 13:40:00,496.5,496.64,496.5,496.55,349.0,494.6726,494.812,494.6726,494.7224,349.0
2024-12-31 13:45:00,496.87,497.24,496.66,496.85,955.0,495.0412,495.4098,494.832,495.0213,955.0
2024-12-31 13:50:00,496.88,496.88,496.73,496.77,1526.0,495.0512,495.0512,494.9017,494.9416,1526.0
2024-12-31 13:55:00,496.67,496.67,496.37,496.5,1520.0,494.8419,494.8419,494.543,494.6726,1520.0
2024-12-31 14:00:00,496.31,496.31,496.0,496.27,1640.0,494.4833,494.4833,494.1744,494.4434,1640.0
2024-12-31 14:05:00,496.47,496.47,496.3,496.3,223.0,494.6427,494.6427,494.4733,494.4733,223.0
2024-12-31 14:10:00,496.63,497.63,496.63,497.63,1647.0,494.8021,495.7984,494.8021,495.7984,1647.0
2024-12-31 14:15:00,497.56,497.57,496.83,496.83,2305.0,495.7287,495.7386,495.0013,495.0013,2305.0
2024-12-31 14:20:00,496.7,496.7,496.25,496.6,1349.0,494.8718,494.8718,494.4235,494.7722,1349.0
2024-12-31 14:25:00,496.6,496.72,496.59,496.62,1100.0,494.7722,494.8918,494.7622,494.7921,1100.0
2024-12-31 14:30:00,496.33,496.47,496.3,496.47,2036.0,494.5032,494.6427,494.4733,494.6427,2036.0
2024-12-31 14:35:00,496.3,496.8,496.29,496.8,668.0,494.4733,494.9715,494.4633,494.9715,668.0
2024-12-31 14:40:00,496.56,496.73,496.28,496.73,1200.0,494.7323,494.9017,494.4534,494.9017,1200.0
2024-12-31 14:45:00,496.8,496.8,496.76,496.76,700.0,494.9715,494.9715,494.9316,494.9316,700.0
2024-12-31 14:50:00,496.68,497.13,496.6,497.06,1700.0,494.8519,495.3002,494.7722,495.2305,1700.0
2024-12-31 14:55:00,497.19,497.19,497.18,497.19,200.0,495.36,495.36,495.3501,495.36,200.0
2024-12-31 15:00:00,497.24,497.51,497.23,497.51,800.0,495.4098,495.6788,495.3999,495.6788,800.0
2024-12-31 15:05:00,497.63,497.97,497.53,497.97,1305.0,495.7984,496.1372,495.6988,496.1372,1305.0
2024-12-31 15:10:00,497.94,497.96,497.0,497.12,3861.0,496.1073,496.1272,495.1707,495.2903,3861.0
2024-12-31 15:15:00,497.03,497.47,496.98,497.44,3034.0,495.2006,495.639,495.1508,495.6091,3034.0
2024-12-31 15:20:00,497.6,498.16,497.6,497.82,1534.0,495.7685,496.3265,495.7685,495.9877,1534.0
2024-12-31 15:25:00,497.91,498.39,497.91,498.38,1000.0,496.0774,496.5556,496.0774,496.5456,1000.0
2024-12-31 15:30:00,498.24,498.33,497.69,497.69,4621.0,496.4062,496.4958,495.8582,495.8582,4621.0
2024-12-31 15:35:00,497.92,498.35,497.92,498.04,2072.0,496.0873,496.5158,496.0873,496.2069,2072.0
2024-12-31 15:40:00,497.87,498.12,497.67,497.85,4051.0,496.0375,496.2866,495.8383,496.0176,4051.0
2024-12-31 15:45:00,497.66,498.46,497.35,498.26,3775.0,495.8283,496.6254,495.5194,496.4261,3775.0
2024-12-31 15:50:00,498.02,498.53,497.73,498.21,12050.0,496.187,496.6951,495.898,496.3763,12050.0
2024-12-31 15:55:00,498.15,498.65,497.54,498.43,57758.0,496.3165,496.8147,495.7087,496.5955,57758.0
2025-01-02 09:30:00,499.85,500.84,498.64,500.8,42132.0,498.0102,498.9966,496.8047,498.9567,42132.0
2025-01-02 09:35:00,500.84,502.42,500.0,500.86,21657.0,498.9966,500.5708,498.1597,499.0165,21657.0
2025-01-02 09:40:00,501.36,501.36,500.56,500.85,13571.0,499.5147,499.5147,498.7176,499.0066,13571.0
2025-01-02 09:45:00,500.98,501.8,500.76,501.48,9906.0,499.1361,499.9531,498.9169,499.6342,9906.0
2025-01-02 09:50:00,501.66,502.01,501.0,501.68,11717.0,499.8136,500.1623,499.156,499.8335,11717.0
2025-01-02 09:55:00,501.76,503.11,501.62,502.36,8717.0,499.9132,501.2582,499.7737,500.511,8717.0
2025-01-02 10:00:00,502.46,503.01,501.91,502.46,11090.0,500.6106,501.1586,500.0627,500.6106,11090.0
2025-01-02 10:05:00,502.46,503.02,502.05,502.33,9741.0,500.6106,501.1686,500.2021,500.4811,9741.0
2025-01-02 10:10:00,502.51,503.27,502.37,503.01,10160.0,500.6604,501.4176,500.521,501.1586,10160.0
2025-01-02 10:15:00,502.8,503.1,501.99,502.05,10250.0,500.9494,501.2483,500.1424,500.2021,10250.0
2025-01-02 10:20:00,501.77,501.77,500.82,501.1,7721.0,499.9232,499.9232,498.9767,499.2556,7721.0
2025-01-02 10:25:00,501.03,501.33,500.32,500.83,19117.0,499.1859,499.4848,498.4785,498.9866,19117.0
2025-01-02 10:30:00,500.8,500.91,499.86,500.2,3106.0,498.9567,499.0663,498.0202,498.3589,3106.0
2025-01-02 10:35:00,500.18,500.72,499.85,500.0,8545.0,498.339,498.877,498.0102,498.1597,8545.0
2025-01-02 10:40:00,499.46,499.86,499.46,499.64,1600.0,497.6217,498.0202,497.6217,497.801,1600.0
2025-01-02 10:45:00,499.91,500.0,498.71,499.76,30481.0,498.07,498.1597,496.8744,497.9206,30481.0
2025-01-02 10:50:00,499.76,500.45,499.62,500.13,5272.0,497.9206,498.608,497.7811,498.2892,5272.0
2025-01-02 10:55:00,500.35,500.35,499.2,499.54,5360.0,498.5084,498.5084,497.3626,497.7014,5360.0
2025-01-02 11:00:00,499.68,499.68,497.79,497.79,1057.0,497.8409,497.8409,495.9578,495.9578,1057.0
2025-01-02 11:05:00,498.17,498.55,498.06,498.06,3451.0,496.3364,496.715,496.2268,496.2268,3451.0
2025-01-02 11:10:00,498.26,499.51,498.2,499.51,34099.0,496.4261,497.6715,496.3663,497.6715,34099.0
2025-01-02 11:15:00,499.65,499.94,499.48,499.59,2061.0,497.811,498.0999,497.6416,497.7512,2061.0
2025-01-02 11:20:00,499.28,499.62,498.62,499.62,4524.0,497.4423,497.7811,496.7848,497.7811,4524.0
2025-01-02 11:25:00,499.68,499.9,499.4,499.7,1698.0,497.8409,498.0601,497.5619,497.8608,1698.0
2025-01-02 11:30:00,499.7,499.94,499.42,499.42,3622.0,497.8608,498.0999,497.5818,497.5818,3622.0
2025-01-02 11:35:00,499.29,499.59,499.29,499.58,2100.0,497.4523,497.7512,497.4523,497.7412,2100.0
2025-01-02 11:40:00,499.58,500.45,499.37,500.45,31690.0,497.7412,498.608,497.532,498.608,31690.0
2025-01-02 11:45:00,500.42,500.44,499.15,499.75,19229.0,498.5781,498.5981,497.3128,497.9106,19229.0
2025-01-02 11:50:00,499.84,499.85,499.39,499.39,11168.0,498.0003,498.0102,497.5519,497.5519,11168.0
2025-01-02 11:55:00,499.65,499.65,499.44,499.44,275.0,497.811,497.811,497.6017,497.6017,275.0
2025-01-02 12:00:00,499.58,499.84,499.3,499.5,4591.0,497.7412,498.0003,497.4623,497.6615,4591.0
2025-01-02 12:05:00,499.5,499.5,498.75,498.86,7343.0,497.6615,497.6615,496.9143,497.0239,7343.0
2025-01-02 12:10:00,498.7,499.63,498.7,499.47,2895.0,496.8645,497.791,496.8645,497.6316,2895.0
2025-01-02 12:15:00,499.16,499.3,498.74,498.75,2416.0,497.3228,497.4623,496.9043,496.9143,2416.0
2025-01-02 12:20:00,499.01,499.01,498.28,498.28,2248.0,497.1733,497.1733,496.446,496.446,2248.0
2025-01-02 12:25:00,498.0,498.19,496.86,497.42,2129.0,496.167,496.3563,495.0312,495.5892,2129.0
2025-01-02 12:30:00,497.14,497.21,496.82,496.96,3460.0,495.3102,495.38,494.9914,495.1309,3460.0
2025-01-02 12:35:00,497.02,497.2,495.28,495.53,4339.0,495.1907,495.37,493.4571,493.7061,4339.0
2025-01-02 12:40:00,495.58,495.98,495.0,495.3,17055.0,493.756,494.1545,493.1781,493.477,17055.0
2025-01-02 12:45:00,495.34,495.61,495.14,495.14,1001.0,493.5168,493.7858,493.3176,493.3176,1001.0
2025-01-02 12:50:00,495.08,495.62,494.96,495.18,7585.0,493.2578,493.7958,493.1382,493.3574,7585.0
2025-01-02 12:55:00,495.3,495.9,495.21,495.9,18171.0,493.477,494.0748,493.3873,494.0748,18171.0
2025-01-02 13:00:00,495.48,495.48,494.73,495.1,3084.0,493.6563,493.6563,492.9091,493.2777,3084.0
2025-01-02 13:05:00,495.47,495.82,495.11,495.52,7649.0,493.6464,493.9951,493.2877,493.6962,7649.0
2025-01-02 13:10:00,495.45,495.49,494.63,494.64,3310.0,493.6264,493.6663,492.8094,492.8194,3310.0
2025-01-02 13:15:00,494.7,495.0,494.7,494.84,5855.0,492.8792,493.1781,492.8792,493.0187,5855.0
2025-01-02 13:20:00,495.02,495.17,494.77,495.01,8076.0,493.198,493.3475,492.9489,493.188,8076.0
2025-01-02 13:25:00,494.8,494.91,494.56,494.73,4518.0,492.9788,493.0884,492.7397,492.9091,4518.0
2025-01-02 13:30:00,494.75,494.8,493.96,494.12,8772.0,492.929,492.9788,492.1419,492.3013,8772.0
2025-01-02 13:35:00,494.2,495.14,494.2,495.0,1200.0,492.381,493.3176,492.381,493.1781,1200.0
2025-01-02 13:40:00,494.7,494.95,494.39,494.83,15632.0,492.8792,493.1283,492.5703,493.0087,15632.0
2025-01-02 13:45:00,494.67,494.75,493.68,493.68,3521.0,492.8493,492.929,491.8629,491.8629,3521.0
2025-01-02 13:50:00,493.68,493.88,493.24,493.24,1432.0,491.8629,492.0622,491.4246,491.4246,1432.0
2025-01-02 13:55:00,493.35,494.16,493.3,494.16,3900.0,491.5342,492.3412,491.4843,492.3412,3900.0
2025-01-02 14:00:00,494.04,494.37,493.67,494.13,11641.0,492.2216,492.5504,491.853,492.3113,11641.0
2025-01-02 14:05:00,494.22,494.64,493.97,494.6,33979.0,492.401,492.8194,492.1519,492.7796,33979.0
2025-01-02 14:10:00,494.39,494.46,493.76,493.85,4516.0,492.5703,492.6401,491.9426,492.0323,4516.0
2025-01-02 14:15:00,494.1,494.22,494.0,494.03,1100.0,492.2814,492.401,492.1818,492.2117,1100.0
2025-01-02 14:20:00,494.08,494.63,494.08,494.49,12386.0,492.2615,492.8094,492.2615,492.67,12386.0
2025-01-02 14:25:00,494.62,494.9,494.49,494.62,4130.0,492.7995,493.0785,492.67,492.7995,4130.0
2025-01-02 14:30:00,494.59,494.67,493.99,494.14,9051.0,492.7696,492.8493,492.1718,492.3213,9051.0
2025-01-02 14:35:00,493.96,494.25,493.62,494.21,2553.0,492.1419,492.4308,491.8032,492.391,2553.0
2025-01-02 14:40:00,494.23,494.5,494.06,494.06,5130.0,492.4109,492.6799,492.2415,492.2415,5130.0
2025-01-02 14:45:00,494.16,494.51,493.95,494.35,11077.0,492.3412,492.6899,492.132,492.5305,11077.0
2025-01-02 14:50:00,494.4,494.79,494.13,494.13,13809.0,492.5803,492.9689,492.3113,492.3113,13809.0
2025-01-02 14:55:00,494.51,494.51,493.54,493.56,3497.0,492.6899,492.6899,491.7235,491.7434,3497.0
2025-01-02 15:00:00,493.86,494.86,493.76,494.86,2323.0,492.0423,493.0386,491.9426,493.0386,2323.0
2025-01-02 15:05:00,494.74,494.9,494.45,494.73,3382.0,492.919,493.0785,492.6301,492.9091,3382.0
2025-01-02 15:10:00,494.6,495.03,494.58,494.99,1921.0,492.7796,493.208,492.7596,493.1681,1921.0
2025-01-02 15:15:00,495.06,495.23,494.85,495.21,6717.0,493.2379,493.4072,493.0286,493.3873,6717.0
2025-01-02 15:20:00,495.09,495.52,495.02,495.27,7296.0,493.2678,493.6962,493.198,493.4471,7296.0
2025-01-02 15:25:00,495.29,495.56,495.27,495.41,1846.0,493.467,493.736,493.4471,493.5866,1846.0
2025-01-02 15:30:00,495.41,495.77,494.98,495.08,25607.0,493.5866,493.9453,493.1582,493.2578,25607.0
2025-01-02 15:35:00,494.72,494.82,494.36,494.65,9549.0,492.8991,492.9987,492.5404,492.8294,9549.0
2025-01-02 15:40:00,494.62,495.0,494.43,494.46,29240.0,492.7995,493.1781,492.6102,492.6401,29240.0
2025-01-02 15:45:00,494.48,495.54,494.26,495.36,48309.0,492.66,493.7161,492.4408,493.5368,48309.0
2025-01-02 15:50:00,495.54,495.74,494.68,494.98,26534.0,493.7161,493.9154,492.8593,493.1582,26534.0
2025-01-02 15:55:00,494.49,495.67,494.31,495.5,44730.0,492.67,493.8456,492.4906,493.6762,44730.0
2025-01-03 09:30:00,498.4,502.83,498.4,502.29,34957.0,496.5656,500.9793,496.5656,500.4413,34957.0
2025-01-03 09:35:00,502.47,502.47,499.45,499.45,4060.0,500.6206,500.6206,497.6117,497.6117,4060.0
2025-01-03 09:40:00,500.59,500.96,499.51,499.51,4816.0,498.7475,499.1161,497.6715,497.6715,4816.0
2025-01-03 09:45:00,499.51,499.51,496.08,497.34,18380.0,497.6715,497.6715,494.2541,495.5095,18380.0
2025-01-03 09:50:00,497.85,497.85,496.82,497.03,3913.0,496.0176,496.0176,494.9914,495.2006,3913.0
2025-01-03 09:55:00,496.79,497.83,496.79,497.53,4132.0,494.9615,495.9977,494.9615,495.6988,4132.0
2025-01-03 10:00:00,497.71,498.1,496.9,498.07,11920.0,495.8781,496.2667,495.0711,496.2368,11920.0
2025-01-03 10:05:00,498.09,498.37,497.78,497.78,3683.0,496.2567,496.5357,495.9479,495.9479,3683.0
2025-01-03 10:10:00,497.85,498.32,497.37,497.68,7539.0,496.0176,496.4859,495.5394,495.8482,7539.0
2025-01-03 10:15:00,497.27,497.27,495.93,496.06,3301.0,495.4397,495.4397,494.1047,494.2342,3301.0
2025-01-03 10:20:00,496.35,497.6,495.77,497.6,4203.0,494.5231,495.7685,493.9453,495.7685,4203.0
2025-01-03 10:25:00,498.05,498.33,497.54,497.54,1503.0,496.2169,496.4958,495.7087,495.7087,1503.0
2025-01-03 10:30:00,497.54,497.99,497.52,497.79,1561.0,495.7087,496.1571,495.6888,495.9578,1561.0
2025-01-03 10:35:00,497.53,498.58,497.53,497.8,3446.0,495.6988,496.7449,495.6988,495.9678,3446.0
2025-01-03 10:40:00,498.06,498.06,497.45,497.56,31703.0,496.2268,496.2268,495.6191,495.7287,31703.0
2025-01-03 10:45:00,497.52,497.87,497.25,497.86,8059.0,495.6888,496.0375,495.4198,496.0276,8059.0
2025-01-03 10:50:00,497.81,497.85,497.23,497.23,1000.0,495.9777,496.0176,495.3999,495.3999,1000.0
2025-01-03 10:55:00,497.23,498.27,497.23,498.27,1667.0,495.3999,496.436,495.3999,496.436,1667.0
2025-01-03 11:00:00,498.05,498.66,498.04,498.66,3704.0,496.2169,496.8246,496.2069,496.8246,3704.0
2025-01-03 11:05:00,498.35,498.35,497.16,497.43,4405.0,496.5158,496.5158,495.3301,495.5991,4405.0
2025-01-03 11:10:00,497.5,497.56,497.31,497.31,1712.0,495.6689,495.7287,495.4796,495.4796,1712.0
2025-01-03 11:15:00,497.46,497.46,497.12,497.12,2535.0,495.629,495.629,495.2903,495.2903,2535.0
2025-01-03 11:20:00,497.19,497.36,496.93,497.14,3889.0,495.36,495.5294,495.101,495.3102,3889.0
2025-01-03 11:25:00,497.13,497.5,497.06,497.3,21623.0,495.3002,495.6689,495.2305,495.4696,21623.0
2025-01-03 11:30:00,497.3,498.46,497.3,498.46,9425.0,495.4696,496.6254,495.4696,496.6254,9425.0
2025-01-03 11:35:00,498.08,498.32,497.96,498.3,1462.0,496.2467,496.4859,496.1272,496.4659,1462.0
2025-01-03 11:40:00,498.17,498.41,497.93,498.06,11916.0,496.3364,496.5755,496.0973,496.2268,11916.0
2025-01-03 11:45:00,498.23,498.31,497.89,498.07,4983.0,496.3962,496.4759,496.0574,496.2368,4983.0
2025-01-03 11:50:00,498.23,498.28,497.95,498.06,7122.0,496.3962,496.446,496.1172,496.2268,7122.0
2025-01-03 11:55:00,498.05,498.29,497.98,498.1,808.0,496.2169,496.456,496.1471,496.2667,808.0
2025-01-03 12:00:00,498.28,498.39,498.04,498.04,4521.0,496.446,496.5556,496.2069,496.2069,4521.0
2025-01-03 12:05:00,498.28,499.0,498.03,498.52,58386.0,496.446,497.1634,496.1969,496.6851,58386.0
2025-01-03 12:10:00,498.63,499.0,497.98,498.22,3757.0,496.7947,497.1634,496.1471,496.3862,3757.0
2025-01-03 12:15:00,498.24,498.72,497.93,498.23,929.0,496.4062,496.8844,496.0973,496.3962,929.0
2025-01-03 12:20:00,498.48,498.51,498.41,498.5,1126.0,496.6453,496.6752,496.5755,496.6652,1126.0
2025-01-03 12:25:00,498.52,498.69,498.23,498.23,2426.0,496.6851,496.8545,496.3962,496.3962,2426.0
2025-01-03 12:30:00,498.18,498.18,497.92,497.93,1125.0,496.3464,496.3464,496.0873,496.0973,1125.0
2025-01-03 12:35:00,498.13,498.16,497.81,497.81,1410.0,496.2966,496.3265,495.9777,495.9777,1410.0
2025-01-03 12:40:00,497.53,497.88,497.53,497.59,1010.0,495.6988,496.0475,495.6988,495.7586,1010.0
2025-01-03 12:45:00,497.77,497.77,497.43,497.43,2062.0,495.9379,495.9379,495.5991,495.5991,2062.0
2025-01-03 12:50:00,497.95,497.95,497.3,497.41,9551.0,496.1172,496.1172,495.4696,495.5792,9551.0
2025-01-03 12:55:00,497.5,497.94,497.41,497.68,56261.0,495.6689,496.1073,495.5792,495.8482,56261.0
2025-01-03 13:00:00,497.69,498.0,497.51,498.0,1969.0,495.8582,496.167,495.6788,496.167,1969.0
2025-01-03 13:05:00,497.95,498.19,497.71,497.71,4700.0,496.1172,496.3563,495.8781,495.8781,4700.0
2025-01-03 13:10:00,498.0,498.11,497.72,498.11,4262.0,496.167,496.2766,495.8881,496.2766,4262.0
2025-01-03 13:15:00,498.0,498.0,497.84,498.0,2259.0,496.167,496.167,496.0076,496.167,2259.0
2025-01-03 13:20:00,498.0,498.07,497.78,497.92,7110.0,496.167,496.2368,495.9479,496.0873,7110.0
2025-01-03 13:25:00,498.0,498.05,497.98,498.0,6142.0,496.167,496.2169,496.1471,496.167,6142.0
2025-01-03 13:30:00,498.0,499.58,498.0,498.97,12799.0,496.167,497.7412,496.167,497.1335,12799.0
2025-01-03 13:35:00,498.62,499.46,498.61,499.03,1452.0,496.7848,497.6217,496.7748,497.1933,1452.0
2025-01-03 13:40:00,498.9,499.31,498.77,498.95,3202.0,497.0637,497.4722,496.9342,497.1135,3202.0
2025-01-03 13:45:00,498.59,499.02,498.59,498.88,1073.0,496.7549,497.1833,496.7549,497.0438,1073.0
2025-01-03 13:50:00,499.02,499.28,498.65,499.01,6390.0,497.1833,497.4423,496.8147,497.1733,6390.0
2025-01-03 13:55:00,498.92,499.06,498.62,498.68,3984.0,497.0837,497.2231,496.7848,496.8445,3984.0
2025-01-03 14:00:00,499.0,499.0,498.53,498.77,3606.0,497.1634,497.1634,496.6951,496.9342,3606.0
2025-01-03 14:05:00,498.59,498.95,498.59,498.79,4816.0,496.7549,497.1135,496.7549,496.9541,4816.0
2025-01-03 14:10:00,498.75,498.75,498.47,498.69,1627.0,496.9143,496.9143,496.6353,496.8545,1627.0
2025-01-03 14:15:00,498.62,498.8,498.3,498.75,6080.0,496.7848,496.9641,496.4659,496.9143,6080.0
2025-01-03 14:20:00,498.75,498.8,498.62,498.75,3440.0,496.9143,496.9641,496.7848,496.9143,3440.0
2025-01-03 14:25:00,498.64,499.44,498.64,499.19,10220.0,496.8047,497.6017,496.8047,497.3527,10220.0
2025-01-03 14:30:00,499.16,499.21,499.04,499.06,5485.0,497.3228,497.3726,497.2032,497.2231,5485.0
2025-01-03 14:35:00,499.14,499.18,499.08,499.13,3246.0,497.3028,497.3427,497.2431,497.2929,3246.0
2025-01-03 14:40:00,499.15,499.17,499.08,499.08,7797.0,497.3128,497.3327,497.2431,497.2431,7797.0
2025-01-03 14:45:00,498.99,499.26,498.86,499.26,4007.0,497.1534,497.4224,497.0239,497.4224,4007.0
2025-01-03 14:50:00,499.6,499.82,499.07,499.07,1883.0,497.7612,497.9803,497.2331,497.2331,1883.0
2025-01-03 14:55:00,499.07,499.26,498.87,498.88,1926.0,497.2331,497.4224,497.0338,497.0438,1926.0
2025-01-03 15:00:00,498.75,498.75,498.48,498.6,904.0,496.9143,496.9143,496.6453,496.7648,904.0
2025-01-03 15:05:00,498.91,499.03,498.79,498.79,3604.0,497.0737,497.1933,496.9541,496.9541,3604.0
2025-01-03 15:10:00,499.0,499.0,498.84,499.0,1686.0,497.1634,497.1634,497.004,497.1634,1686.0
2025-01-03 15:15:00,498.95,499.0,498.9,499.0,4138.0,497.1135,497.1634,497.0637,497.1634,4138.0
2025-01-03 15:20:00,499.0,499.03,498.88,499.02,5804.0,497.1634,497.1933,497.0438,497.1833,5804.0
2025-01-03 15:25:00,498.99,499.19,498.8,499.02,10723.0,497.1534,497.3527,496.9641,497.1833,10723.0
2025-01-03 15:30:00,498.81,499.0,498.6,499.0,3073.0,496.9741,497.1634,496.7648,497.1634,3073.0
2025-01-03 15:35:00,498.79,499.07,498.69,498.91,5759.0,496.9541,497.2331,496.8545,497.0737,5759.0
2025-01-03 15:40:00,498.91,499.0,498.57,498.57,6752.0,497.0737,497.1634,496.7349,496.7349,6752.0
2025-01-03 15:45:00,498.73,498.73,497.67,497.81,7776.0,496.8944,496.8944,495.8383,495.9777,7776.0
2025-01-03 15:50:00,498.0,498.6,497.78,498.16,38592.0,496.167,496.7648,495.9479,496.3265,38592.0
2025-01-03 15:55:00,498.14,499.87,498.14,499.56,45113.0,496.3065,498.0302,496.3065,497.7213,45113.0
2025-01-06 09:30:00,501.2,501.2,499.11,499.76,16316.0,499.3553,499.3553,497.273,497.9206,16316.0
2025-01-06 09:35:00,499.38,499.38,498.06,498.06,1842.0,497.542,497.542,496.2268,496.2268,1842.0
2025-01-06 09:40:00,497.97,500.92,497.96,500.01,6087.0,496.1372,499.0763,496.1272,498.1696,6087.0
2025-01-06 09:45:00,500.32,500.6,499.61,500.6,7554.0,498.4785,498.7575,497.7711,498.7575,7554.0
2025-01-06 09:50:00,499.54,499.85,499.19,499.45,4778.0,497.7014,498.0102,497.3527,497.6117,4778.0
2025-01-06 09:55:00,499.23,499.67,499.0,499.02,4262.0,497.3925,497.8309,497.1634,497.1833,4262.0
2025-01-06 10:00:00,499.24,499.28,498.83,499.03,7404.0,497.4025,497.4423,496.994,497.1933,7404.0
2025-01-06 10:05:00,499.29,499.48,498.68,498.87,3789.0,497.4523,497.6416,496.8445,497.0338,3789.0
2025-01-06 10:10:00,498.44,498.75,498.34,498.65,3343.0,496.6054,496.9143,496.5058,496.8147,3343.0
2025-01-06 10:15:00,498.72,498.81,497.28,497.28,1732.0,496.8844,496.9741,495.4497,495.4497,1732.0
2025-01-06 10:20:00,497.26,497.56,496.4,497.25,2400.0,495.4298,495.7287,494.5729,495.4198,2400.0
2025-01-06 10:25:00,496.35,497.32,496.35,496.63,2950.0,494.5231,495.4895,494.5231,494.8021,2950.0
2025-01-06 10:30:00,496.62,496.68,495.82,496.17,3392.0,494.7921,494.8519,493.9951,494.3438,3392.0
2025-01-06 10:35:00,496.17,496.85,496.15,496.54,5052.0,494.3438,495.0213,494.3239,494.7124,5052.0
2025-01-06 10:40:00,496.58,497.54,496.45,497.25,3611.0,494.7523,495.7087,494.6227,495.4198,3611.0
2025-01-06 10:45:00,497.19,497.29,496.78,497.29,1762.0,495.36,495.4597,494.9515,495.4597,1762.0
2025-01-06 10:50:00,497.28,497.8,497.06,497.8,3533.0,495.4497,495.9678,495.2305,495.9678,3533.0
2025-01-06 10:55:00,497.8,497.95,497.37,497.51,3739.0,495.9678,496.1172,495.5394,495.6788,3739.0
2025-01-06 11:00:00,497.45,497.45,496.62,497.07,1663.0,495.6191,495.6191,494.7921,495.2405,1663.0
2025-01-06 11:05:00,497.07,497.16,496.9,497.16,1104.0,495.2405,495.3301,495.0711,495.3301,1104.0
2025-01-06 11:10:00,497.47,498.08,497.33,497.92,3818.0,495.639,496.2467,495.4995,496.0873,3818.0
2025-01-06 11:15:00,498.11,498.73,498.03,498.73,4946.0,496.2766,496.8944,496.1969,496.8944,4946.0
2025-01-06 11:20:00,498.82,499.33,498.72,498.72,5547.0,496.984,497.4921,496.8844,496.8844,5547.0
2025-01-06 11:25:00,499.03,499.06,498.94,499.06,1990.0,497.1933,497.2231,497.1036,497.2231,1990.0
2025-01-06 11:30:00,499.06,499.28,498.63,498.63,3988.0,497.2231,497.4423,496.7947,496.7947,3988.0
2025-01-06 11:35:00,498.9,499.35,498.84,498.89,3456.0,497.0637,497.5121,497.004,497.0538,3456.0
2025-01-06 11:40:00,499.37,499.37,498.89,499.21,1632.0,497.532,497.532,497.0538,497.3726,1632.0
2025-01-06 11:45:00,499.21,499.21,498.92,498.96,1105.0,497.3726,497.3726,497.0837,497.1235,1105.0
2025-01-06 11:50:00,498.91,498.96,498.9,498.9,300.0,497.0737,497.1235,497.0637,497.0637,300.0
2025-01-06 11:55:00,498.9,499.44,498.9,499.25,3028.0,497.0637,497.6017,497.0637,497.4124,3028.0
2025-01-06 12:00:00,499.05,499.22,498.9,498.99,2365.0,497.2132,497.3826,497.0637,497.1534,2365.0
2025-01-06 12:05:00,498.89,499.1,498.16,498.16,1803.0,497.0538,497.263,496.3265,496.3265,1803.0
2025-01-06 12:10:00,498.35,498.36,498.35,498.36,300.0,496.5158,496.5257,496.5158,496.5257,300.0
2025-01-06 12:15:00,498.09,498.48,497.69,498.19,2139.0,496.2567,496.6453,495.8582,496.3563,2139.0
2025-01-06 12:20:00,497.88,497.88,497.88,497.88,100.0,496.0475,496.0475,496.0475,496.0475,100.0
2025-01-06 12:25:00,497.88,497.88,497.8,497.83,1000.0,496.0475,496.0475,495.9678,495.9977,1000.0
2025-01-06 12:30:00,497.83,498.18,497.83,497.86,2542.0,495.9977,496.3464,495.9977,496.0276,2542.0
2025-01-06 12:35:00,498.13,498.17,497.74,497.74,3254.0,496.2966,496.3364,495.908,495.908,3254.0
2025-01-06 12:40:00,497.72,497.72,497.5,497.5,400.0,495.8881,495.8881,495.6689,495.6689,400.0
2025-01-06 12:45:00,497.28,497.88,497.28,497.87,891.0,495.4497,496.0475,495.4497,496.0375,891.0
2025-01-06 12:50:00,497.94,497.94,496.99,497.25,3160.0,496.1073,496.1073,495.1608,495.4198,3160.0
2025-01-06 12:55:00,496.91,496.96,496.91,496.96,200.0,495.0811,495.1309,495.0811,495.1309,200.0
2025-01-06 13:00:00,496.91,496.91,496.52,496.57,876.0,495.0811,495.0811,494.6925,494.7423,876.0
2025-01-06 13:05:00,496.27,496.27,495.46,495.66,2555.0,494.4434,494.4434,493.6364,493.8357,2555.0
2025-01-06 13:10:00,495.97,496.29,495.52,496.29,1576.0,494.1445,494.4633,493.6962,494.4633,1576.0
2025-01-06 13:15:00,495.95,496.24,495.94,496.24,276.0,494.1246,494.4135,494.1146,494.4135,276.0
2025-01-06 13:20:00,496.24,496.53,496.13,496.13,855.0,494.4135,494.7025,494.3039,494.3039,855.0
2025-01-06 13:25:00,496.1,496.22,496.04,496.22,1168.0,494.274,494.3936,494.2143,494.3936,1168.0
2025-01-06 13:30:00,495.74,495.96,495.73,495.74,450.0,493.9154,494.1346,493.9054,493.9154,450.0
2025-01-06 13:35:00,495.7,495.93,495.57,495.64,1939.0,493.8755,494.1047,493.746,493.8157,1939.0
2025-01-06 13:40:00,495.62,495.62,495.33,495.36,932.0,493.7958,493.7958,493.5069,493.5368,932.0
2025-01-06 13:45:00,495.38,495.38,494.55,494.7,3485.0,493.5567,493.5567,492.7297,492.8792,3485.0
2025-01-06 13:50:00,494.69,495.01,494.53,494.53,1800.0,492.8692,493.188,492.7098,492.7098,1800.0
2025-01-06 13:55:00,494.79,495.18,494.63,495.18,2261.0,492.9689,493.3574,492.8094,493.3574,2261.0
2025-01-06 14:00:00,494.66,494.66,494.25,494.37,4888.0,492.8393,492.8393,492.4308,492.5504,4888.0
2025-01-06 14:05:00,494.55,494.62,494.19,494.2,1943.0,492.7297,492.7995,492.3711,492.381,1943.0
2025-01-06 14:10:00,494.02,494.42,494.0,494.42,2012.0,492.2017,492.6002,492.1818,492.6002,2012.0
2025-01-06 14:15:00,494.86,494.96,494.25,494.54,700.0,493.0386,493.1382,492.4308,492.7198,700.0
2025-01-06 14:20:00,494.95,495.32,494.79,495.23,2218.0,493.1283,493.4969,492.9689,493.4072,2218.0
2025-01-06 14:25:00,495.13,495.4,494.83,494.83,1624.0,493.3076,493.5766,493.0087,493.0087,1624.0
2025-01-06 14:30:00,495.05,495.14,494.82,495.06,2090.0,493.2279,493.3176,492.9987,493.2379,2090.0
2025-01-06 14:35:00,495.11,495.17,494.72,495.02,913.0,493.2877,493.3475,492.8991,493.198,913.0
2025-01-06 14:40:00,495.02,495.28,494.77,494.77,1422.0,493.198,493.4571,492.9489,492.9489,1422.0
2025-01-06 14:45:00,494.77,495.42,494.77,495.19,1691.0,492.9489,493.5965,492.9489,493.3674,1691.0
2025-01-06 14:50:00,495.14,495.2,494.77,494.77,1864.0,493.3176,493.3773,492.9489,492.9489,1864.0
2025-01-06 14:55:00,495.03,495.03,494.04,494.31,2503.0,493.208,493.208,492.2216,492.4906,2503.0
2025-01-06 15:00:00,494.04,494.53,493.98,494.36,2648.0,492.2216,492.7098,492.1618,492.5404,2648.0
2025-01-06 15:05:00,494.4,494.41,493.34,493.34,1302.0,492.5803,492.5903,491.5242,491.5242,1302.0
2025-01-06 15:10:00,493.32,493.49,492.92,492.92,2347.0,491.5043,491.6736,491.1057,491.1057,2347.0
2025-01-06 15:15:00,492.92,493.24,492.63,493.24,5587.0,491.1057,491.4246,490.8168,491.4246,5587.0
2025-01-06 15:20:00,493.01,493.85,492.76,493.85,5052.0,491.1954,492.0323,490.9463,492.0323,5052.0
2025-01-06 15:25:00,493.42,493.63,493.4,493.4,1233.0,491.6039,491.8131,491.584,491.584,1233.0
2025-01-06 15:30:00,493.59,493.84,493.3,493.7,3207.0,491.7733,492.0224,491.4843,491.8829,3207.0
2025-01-06 15:35:00,493.45,494.25,493.36,493.53,3589.0,491.6338,492.4308,491.5441,491.7135,3589.0
2025-01-06 15:40:00,493.76,493.81,493.0,493.25,4886.0,491.9426,491.9925,491.1854,491.4345,4886.0
2025-01-06 15:45:00,493.02,493.35,492.92,493.07,24126.0,491.2054,491.5342,491.1057,491.2552,24126.0
2025-01-06 15:50:00,493.26,493.52,492.91,493.14,20254.0,491.4445,491.7035,491.0958,491.3249,20254.0
2025-01-06 15:55:00,493.14,494.35,493.13,494.33,46354.0,491.3249,492.5305,491.315,492.5106,46354.0
2025-01-07 09:30:00,493.43,493.81,492.37,492.37,26967.0,491.6139,491.9925,490.5578,490.5578,26967.0
2025-01-07 09:35:00,493.99,494.4,493.33,493.64,6029.0,492.1718,492.5803,491.5142,491.8231,6029.0
2025-01-07 09:40:00,493.4,493.89,493.24,493.8,7523.0,491.584,492.0722,491.4246,491.9825,7523.0
2025-01-07 09:45:00,493.8,494.11,492.74,492.98,4983.0,491.9825,492.2914,490.9264,491.1655,4983.0
2025-01-07 09:50:00,493.32,494.21,493.09,494.01,4469.0,491.5043,492.391,491.2751,492.1917,4469.0
2025-01-07 09:55:00,494.01,494.56,493.73,493.93,14050.0,492.1917,492.7397,491.9128,492.112,14050.0
2025-01-07 10:00:00,493.71,494.05,492.9,492.97,8190.0,491.8928,492.2316,491.0858,491.1556,8190.0
2025-01-07 10:05:00,493.0,493.86,492.87,493.34,11463.0,491.1854,492.0423,491.0559,491.5242,11463.0
2025-01-07 10:10:00,493.13,493.49,492.56,492.58,10647.0,491.315,491.6736,490.7471,490.767,10647.0
2025-01-07 10:15:00,492.63,493.1,492.31,492.88,35359.0,490.8168,491.2851,490.498,491.0659,35359.0
2025-01-07 10:20:00,493.22,494.69,493.01,493.84,6077.0,491.4046,492.8692,491.1954,492.0224,6077.0
2025-01-07 10:25:00,494.0,495.22,494.0,495.22,17455.0,492.1818,493.3973,492.1818,493.3973,17455.0
2025-01-07 10:30:00,495.05,495.56,494.97,495.56,4240.0,493.2279,493.736,493.1482,493.736,4240.0
2025-01-07 10:35:00,495.55,496.69,495.27,495.28,9644.0,493.7261,494.8619,493.4471,493.4571,9644.0
2025-01-07 10:40:00,495.38,495.38,494.29,494.99,19267.0,493.5567,493.5567,492.4707,493.1681,19267.0
2025-01-07 10:45:00,494.98,494.98,493.45,493.93,16897.0,493.1582,493.1582,491.6338,492.112,16897.0
2025-01-07 10:50:00,493.96,494.89,493.74,494.77,3145.0,492.1419,493.0685,491.9227,492.9489,3145.0
2025-01-07 10:55:00,495.36,496.65,495.36,496.65,2115.0,493.5368,494.822,493.5368,494.822,2115.0
2025-01-07 11:00:00,496.75,497.01,496.19,496.64,3152.0,494.9216,495.1807,494.3637,494.812,3152.0
2025-01-07 11:05:00,496.55,496.55,495.76,495.76,3054.0,494.7224,494.7224,493.9353,493.9353,3054.0
2025-01-07 11:10:00,495.54,495.78,495.06,495.78,5025.0,493.7161,493.9552,493.2379,493.9552,5025.0
2025-01-07 11:15:00,495.46,496.6,495.18,495.37,9384.0,493.6364,494.7722,493.3574,493.5467,9384.0
2025-01-07 11:20:00,495.75,495.95,494.98,495.14,3333.0,493.9253,494.1246,493.1582,493.3176,3333.0
2025-01-07 11:25:00,495.39,495.39,494.67,495.31,7490.0,493.5666,493.5666,492.8493,493.4869,7490.0
2025-01-07 11:30:00,495.31,495.36,494.73,495.09,11811.0,493.4869,493.5368,492.9091,493.2678,11811.0
2025-01-07 11:35:00,495.15,495.45,494.73,495.45,4478.0,493.3275,493.6264,492.9091,493.6264,4478.0
2025-01-07 11:40:00,495.48,495.78,495.0,495.31,2072.0,493.6563,493.9552,493.1781,493.4869,2072.0
2025-01-07 11:45:00,495.31,495.43,495.19,495.19,900.0,493.4869,493.6065,493.3674,493.3674,900.0
2025-01-07 11:50:00,495.19,495.19,494.51,494.51,5735.0,493.3674,493.3674,492.6899,492.6899,5735.0
2025-01-07 11:55:00,494.72,494.72,494.2,494.35,10688.0,492.8991,492.8991,492.381,492.5305,10688.0
2025-01-07 12:00:00,494.35,494.66,494.35,494.58,2537.0,492.5305,492.8393,492.5305,492.7596,2537.0
2025-01-07 12:05:00,494.58,494.71,493.49,493.76,11727.0,492.7596,492.8892,491.6736,491.9426,11727.0
2025-01-07 12:10:00,493.78,493.9,493.32,493.9,1839.0,491.9626,492.0821,491.5043,492.0821,1839.0
2025-01-07 12:15:00,493.62,494.8,493.62,494.8,1302.0,491.8032,492.9788,491.8032,492.9788,1302.0
2025-01-07 12:20:00,494.42,494.46,494.04,494.37,7832.0,492.6002,492.6401,492.2216,492.5504,7832.0
2025-01-07 12:25:00,494.39,494.43,493.95,494.18,6444.0,492.5703,492.6102,492.132,492.3611,6444.0
2025-01-07 12:30:00,494.08,494.63,494.07,494.63,1100.0,492.2615,492.8094,492.2515,492.8094,1100.0
2025-01-07 12:35:00,494.5,494.5,494.02,494.02,3955.0,492.6799,492.6799,492.2017,492.2017,3955.0
2025-01-07 12:40:00,494.04,494.19,493.81,493.9,3138.0,492.2216,492.3711,491.9925,492.0821,3138.0
2025-01-07 12:45:00,493.87,493.87,493.0,493.31,26903.0,492.0522,492.0522,491.1854,491.4943,26903.0
2025-01-07 12:50:00,493.11,493.17,492.49,492.6,3390.0,491.295,491.3548,490.6773,490.7869,3390.0
2025-01-07 12:55:00,492.53,493.37,492.53,493.37,2774.0,490.7172,491.5541,490.7172,491.5541,2774.0
2025-01-07 13:00:00,493.3,493.71,493.15,493.15,4508.0,491.4843,491.8928,491.3349,491.3349,4508.0
2025-01-07 13:05:00,493.39,493.73,493.38,493.73,2059.0,491.574,491.9128,491.564,491.9128,2059.0
2025-01-07 13:10:00,493.4,493.51,492.92,492.97,1789.0,491.584,491.6936,491.1057,491.1556,1789.0
2025-01-07 13:15:00,492.96,492.99,492.95,492.95,1256.0,491.1456,491.1755,491.1356,491.1356,1256.0
2025-01-07 13:20:00,492.95,493.23,492.72,493.01,3334.0,491.1356,491.4146,490.9065,491.1954,3334.0
2025-01-07 13:25:00,492.85,493.2,492.84,492.91,1288.0,491.036,491.3847,491.026,491.0958,1288.0
2025-01-07 13:30:00,492.87,493.04,492.6,493.04,1612.0,491.0559,491.2253,490.7869,491.2253,1612.0
2025-01-07 13:35:00,493.37,493.69,492.94,493.37,1973.0,491.5541,491.8729,491.1257,491.5541,1973.0
2025-01-07 13:40:00,493.37,493.37,492.61,493.01,1726.0,491.5541,491.5541,490.7969,491.1954,1726.0
2025-01-07 13:45:00,492.8,493.41,492.8,493.41,1447.0,490.9862,491.5939,490.9862,491.5939,1447.0
2025-01-07 13:50:00,493.36,493.66,493.33,493.65,1021.0,491.5441,491.843,491.5142,491.8331,1021.0
2025-01-07 13:55:00,493.51,493.54,493.27,493.38,2884.0,491.6936,491.7235,491.4545,491.564,2884.0
2025-01-07 14:00:00,493.36,493.47,493.1,493.2,2101.0,491.5441,491.6537,491.2851,491.3847,2101.0
2025-01-07 14:05:00,493.23,493.4,493.17,493.38,1537.0,491.4146,491.584,491.3548,491.564,1537.0
2025-01-07 14:10:00,493.2,493.9,493.2,493.64,3151.0,491.3847,492.0821,491.3847,491.8231,3151.0
2025-01-07 14:15:00,493.63,493.7,493.35,493.35,7953.0,491.8131,491.8829,491.5342,491.5342,7953.0
2025-01-07 14:20:00,493.14,493.14,492.64,492.88,2537.0,491.3249,491.3249,490.8268,491.0659,2537.0
2025-01-07 14:25:00,492.87,493.39,492.87,493.27,3105.0,491.0559,491.574,491.0559,491.4545,3105.0
2025-01-07 14:30:00,493.4,493.43,493.12,493.12,1826.0,491.584,491.6139,491.305,491.305,1826.0
2025-01-07 14:35:00,493.03,493.03,492.36,492.51,1977.0,491.2153,491.2153,490.5478,490.6973,1977.0
2025-01-07 14:40:00,492.37,492.67,492.07,492.67,6913.0,490.5578,490.8567,490.2589,490.8567,6913.0
2025-01-07 14:45:00,492.61,492.7,492.14,492.31,2393.0,490.7969,490.8866,490.3286,490.498,2393.0
2025-01-07 14:50:00,491.98,491.98,491.98,491.98,216.0,490.1692,490.1692,490.1692,490.1692,216.0
2025-01-07 14:55:00,492.08,492.15,491.99,492.09,3633.0,490.2688,490.3386,490.1792,490.2788,3633.0
2025-01-07 15:00:00,492.04,492.04,491.32,491.58,3523.0,490.229,490.229,489.5116,489.7707,3523.0
2025-01-07 15:05:00,491.57,491.57,491.16,491.16,3025.0,489.7607,489.7607,489.3522,489.3522,3025.0
2025-01-07 15:10:00,491.08,491.08,490.77,490.92,3247.0,489.2725,489.2725,488.9637,489.1131,3247.0
2025-01-07 15:15:00,490.94,491.11,490.78,490.8,3763.0,489.133,489.3024,488.9736,488.9935,3763.0
2025-01-07 15:20:00,490.67,490.67,490.0,490.0,3868.0,488.864,488.864,488.1965,488.1965,3868.0
2025-01-07 15:25:00,489.93,490.15,489.58,489.63,4144.0,488.1267,488.3459,487.778,487.8279,4144.0
2025-01-07 15:30:00,489.63,489.99,489.18,489.18,9247.0,487.8279,488.1865,487.3795,487.3795,9247.0
2025-01-07 15:35:00,489.1,489.27,488.47,489.27,7455.0,487.2998,487.4692,486.6721,487.4692,7455.0
2025-01-07 15:40:00,489.32,489.74,489.03,489.23,15141.0,487.519,487.9374,487.2301,487.4293,15141.0
2025-01-07 15:45:00,489.23,489.73,489.03,489.32,19149.0,487.4293,487.9275,487.2301,487.519,19149.0
2025-01-07 15:50:00,489.48,491.16,489.3,491.15,9010.0,487.6784,489.3522,487.4991,489.3423,9010.0
2025-01-07 15:55:00,490.99,491.61,490.86,491.47,37147.0,489.1828,489.8006,489.0533,489.6611,37147.0
2025-01-08 09:30:00,488.12,490.22,487.27,488.56,31742.0,486.3234,488.4157,485.4765,486.7618,31742.0
2025-01-08 09:35:00,489.32,491.0,488.94,490.23,6792.0,487.519,489.1928,487.1404,488.4256,6792.0
2025-01-08 09:40:00,490.23,490.4,489.41,490.0,3791.0,488.4256,488.595,487.6087,488.1965,3791.0
2025-01-08 09:45:00,490.33,490.33,489.97,489.97,1327.0,488.5253,488.5253,488.1666,488.1666,1327.0
2025-01-08 09:50:00,490.05,490.32,488.39,489.14,6019.0,488.2463,488.5153,486.5924,487.3397,6019.0
2025-01-08 09:55:00,488.97,489.26,488.67,488.67,3347.0,487.1703,487.4592,486.8714,486.8714,3347.0
2025-01-08 10:00:00,488.7,489.81,488.63,489.78,9045.0,486.9013,488.0072,486.8315,487.9773,9045.0
2025-01-08 10:05:00,490.01,491.32,489.89,491.28,4112.0,488.2065,489.5116,488.0869,489.4718,4112.0
2025-01-08 10:10:00,490.99,490.99,489.78,490.25,3602.0,489.1828,489.1828,487.9773,488.4456,3602.0
2025-01-08 10:15:00,490.61,490.61,489.7,490.5,1725.0,488.8042,488.8042,487.8976,488.6946,1725.0
2025-01-08 10:20:00,490.24,490.95,489.67,490.95,9240.0,488.4356,489.143,487.8677,489.143,9240.0
2025-01-08 10:25:00,490.5,490.51,489.45,490.2,4183.0,488.6946,488.7046,487.6485,488.3958,4183.0
2025-01-08 10:30:00,489.99,490.54,489.96,490.25,1505.0,488.1865,488.7345,488.1566,488.4456,1505.0
2025-01-08 10:35:00,490.3,490.54,490.06,490.37,2960.0,488.4954,488.7345,488.2563,488.5651,2960.0
2025-01-08 10:40:00,490.51,490.94,490.29,490.32,6802.0,488.7046,489.133,488.4854,488.5153,6802.0
2025-01-08 10:45:00,490.44,490.94,490.19,490.94,1694.0,488.6349,489.133,488.3858,489.133,1694.0
2025-01-08 10:50:00,491.0,491.33,490.97,491.31,6521.0,489.1928,489.5216,489.1629,489.5017,6521.0
2025-01-08 10:55:00,491.31,491.51,491.29,491.48,2886.0,489.5017,489.7009,489.4817,489.671,2886.0
2025-01-08 11:00:00,491.47,492.09,491.31,492.09,3039.0,489.6611,490.2788,489.5017,490.2788,3039.0
2025-01-08 11:05:00,491.85,492.23,491.54,491.94,5903.0,490.0397,490.4183,489.7308,490.1293,5903.0
2025-01-08 11:10:00,492.16,492.31,491.61,491.97,4851.0,490.3485,490.498,489.8006,490.1592,4851.0
2025-01-08 11:15:00,492.25,492.28,491.66,492.0,5893.0,490.4382,490.4681,489.8504,490.1891,5893.0
2025-01-08 11:20:00,491.79,492.25,491.45,492.25,5197.0,489.9799,490.4382,489.6412,490.4382,5197.0
2025-01-08 11:25:00,492.27,492.27,491.83,492.06,2775.0,490.4581,490.4581,490.0198,490.2489,2775.0
2025-01-08 11:30:00,492.06,492.88,492.06,492.87,10407.0,490.2489,491.0659,490.2489,491.0559,10407.0
2025-01-08 11:35:00,492.62,493.95,492.51,493.92,3265.0,490.8068,492.132,490.6973,492.1021,3265.0
2025-01-08 11:40:00,493.99,494.31,493.8,493.98,1854.0,492.1718,492.4906,491.9825,492.1618,1854.0
2025-01-08 11:45:00,494.04,494.22,493.7,494.06,4447.0,492.2216,492.401,491.8829,492.2415,4447.0
2025-01-08 11:50:00,494.15,494.16,493.94,494.13,1692.0,492.3312,492.3412,492.122,492.3113,1692.0
2025-01-08 11:55:00,494.13,494.13,493.76,494.0,2175.0,492.3113,492.3113,491.9426,492.1818,2175.0
2025-01-08 12:00:00,494.0,494.0,493.06,493.08,3882.0,492.1818,492.1818,491.2452,491.2652,3882.0
2025-01-08 12:05:00,493.07,493.11,492.74,493.05,1276.0,491.2552,491.295,490.9264,491.2353,1276.0
2025-01-08 12:10:00,493.05,493.05,492.22,492.22,5119.0,491.2353,491.2353,490.4083,490.4083,5119.0
2025-01-08 12:15:00,492.25,492.58,492.04,492.4,2792.0,490.4382,490.767,490.229,490.5877,2792.0
2025-01-08 12:20:00,492.37,492.47,491.81,492.13,3224.0,490.5578,490.6574,489.9998,490.3186,3224.0
2025-01-08 12:25:00,491.79,492.21,491.52,491.52,1854.0,489.9799,490.3984,489.7109,489.7109,1854.0
2025-01-08 12:30:00,491.53,491.84,491.41,491.66,1400.0,489.7209,490.0297,489.6013,489.8504,1400.0
2025-01-08 12:35:00,491.4,491.4,491.2,491.2,2166.0,489.5913,489.5913,489.3921,489.3921,2166.0
2025-01-08 12:40:00,491.35,492.04,491.2,492.04,5056.0,489.5415,490.229,489.3921,490.229,5056.0
2025-01-08 12:45:00,491.98,492.27,491.95,491.96,1847.0,490.1692,490.4581,490.1393,490.1493,1847.0
2025-01-08 12:50:00,491.92,492.06,491.69,491.7,358.0,490.1094,490.2489,489.8803,489.8902,358.0
2025-01-08 12:55:00,491.88,492.49,491.88,492.28,3025.0,490.0696,490.6773,490.0696,490.4681,3025.0
2025-01-08 13:00:00,492.37,493.51,491.85,493.13,4798.0,490.5578,491.6936,490.0397,491.315,4798.0
2025-01-08 13:05:00,493.13,493.13,493.13,493.13,0.0,491.315,491.315,491.315,491.315,0.0
2025-01-08 13:10:00,493.11,493.11,493.07,493.07,500.0,491.295,491.295,491.2552,491.2552,500.0
2025-01-08 13:15:00,493.09,493.16,493.08,493.11,656.0,491.2751,491.3449,491.2652,491.295,656.0
2025-01-08 13:20:00,493.04,493.11,492.92,492.92,1100.0,491.2253,491.295,491.1057,491.1057,1100.0
2025-01-08 13:25:00,493.11,493.39,493.1,493.36,3505.0,491.295,491.574,491.2851,491.5441,3505.0
2025-01-08 13:30:00,493.15,493.43,493.15,493.43,625.0,491.3349,491.6139,491.3349,491.6139,625.0
2025-01-08 13:35:00,493.52,493.89,493.52,493.85,3290.0,491.7035,492.0722,491.7035,492.0323,3290.0
2025-01-08 13:40:00,493.9,493.9,493.56,493.81,2265.0,492.0821,492.0821,491.7434,491.9925,2265.0
2025-01-08 13:45:00,493.81,493.82,493.2,493.2,2479.0,491.9925,492.0024,491.3847,491.3847,2479.0
2025-01-08 13:50:00,493.03,493.03,492.02,492.04,1416.0,491.2153,491.2153,490.2091,490.229,1416.0
2025-01-08 13:55:00,492.04,492.6,492.04,492.57,1487.0,490.229,490.7869,490.229,490.757,1487.0
2025-01-08 14:00:00,492.57,492.91,492.57,492.84,800.0,490.757,491.0958,490.757,491.026,800.0
2025-01-08 14:05:00,493.16,493.33,492.89,493.33,2213.0,491.3449,491.5142,491.0759,491.5142,2213.0
2025-01-08 14:10:00,493.78,493.78,492.56,492.56,2533.0,491.9626,491.9626,490.7471,490.7471,2533.0
2025-01-08 14:15:00,492.87,493.77,492.55,493.77,1399.0,491.0559,491.9526,490.7371,491.9526,1399.0
2025-01-08 14:20:00,493.81,494.23,493.76,494.23,2019.0,491.9925,492.4109,491.9426,492.4109,2019.0
2025-01-08 14:25:00,494.32,494.46,494.32,494.44,1875.0,492.5006,492.6401,492.5006,492.6201,1875.0
2025-01-08 14:30:00,494.5,494.5,493.72,493.86,2869.0,492.6799,492.6799,491.9028,492.0423,2869.0
2025-01-08 14:35:00,493.57,493.66,493.06,493.06,2909.0,491.7533,491.843,491.2452,491.2452,2909.0
2025-01-08 14:40:00,493.15,493.42,492.97,493.31,1734.0,491.3349,491.6039,491.1556,491.4943,1734.0
2025-01-08 14:45:00,493.33,493.5,493.12,493.41,2816.0,491.5142,491.6836,491.305,491.5939,2816.0
2025-01-08 14:50:00,493.41,493.49,493.32,493.39,2519.0,491.5939,491.6736,491.5043,491.574,2519.0
2025-01-08 14:55:00,493.25,493.75,493.25,493.39,5021.0,491.4345,491.9327,491.4345,491.574,5021.0
2025-01-08 15:00:00,493.37,493.59,493.23,493.59,3357.0,491.5541,491.7733,491.4146,491.7733,3357.0
2025-01-08 15:05:00,493.72,493.72,493.12,493.17,2446.0,491.9028,491.9028,491.305,491.3548,2446.0
2025-01-08 15:10:00,493.17,493.5,493.08,493.09,5009.0,491.3548,491.6836,491.2652,491.2751,5009.0
2025-01-08 15:15:00,493.48,493.76,493.4,493.65,2000.0,491.6637,491.9426,491.584,491.8331,2000.0
2025-01-08 15:20:00,493.79,494.09,493.56,493.96,2519.0,491.9725,492.2714,491.7434,492.1419,2519.0
2025-01-08 15:25:00,493.96,494.4,493.76,494.35,2824.0,492.1419,492.5803,491.9426,492.5305,2824.0
2025-01-08 15:30:00,494.58,494.67,493.97,493.97,4836.0,492.7596,492.8493,492.1519,492.1519,4836.0
2025-01-08 15:35:00,494.11,494.22,493.93,494.0,1374.0,492.2914,492.401,492.112,492.1818,1374.0
2025-01-08 15:40:00,494.24,494.64,493.98,494.64,16770.0,492.4209,492.8194,492.1618,492.8194,16770.0
2025-01-08 15:45:00,494.26,494.86,494.26,494.53,11946.0,492.4408,493.0386,492.4408,492.7098,11946.0
2025-01-08 15:50:00,494.78,495.75,494.68,495.47,15323.0,492.9589,493.9253,492.8593,493.6464,15323.0
2025-01-08 15:55:00,495.45,496.13,495.27,495.83,34310.0,493.6264,494.3039,493.4471,494.005,34310.0
2025-01-10 09:30:00,489.12,491.0,489.12,490.71,33303.0,487.3197,489.1928,487.3197,488.9039,33303.0
2025-01-10 09:35:00,491.02,491.35,488.02,488.06,14849.0,489.2127,489.5415,486.2238,486.2636,14849.0
2025-01-10 09:40:00,488.04,488.04,486.64,487.45,4655.0,486.2437,486.2437,484.8489,485.6559,4655.0
2025-01-10 09:45:00,487.45,488.09,486.59,487.0,8055.0,485.6559,486.2935,484.799,485.2075,8055.0
2025-01-10 09:50:00,486.56,487.04,485.76,485.86,5438.0,484.7691,485.2474,483.9721,484.0717,5438.0
2025-01-10 09:55:00,485.59,486.45,485.59,485.98,5775.0,483.8027,484.6596,483.8027,484.1913,5775.0
2025-01-10 10:00:00,485.46,485.86,483.64,483.71,4663.0,483.6732,484.0717,481.8599,481.9296,4663.0
2025-01-10 10:05:00,484.28,485.03,483.88,485.03,23133.0,482.4975,483.2448,482.099,483.2448,23133.0
2025-01-10 10:10:00,485.45,485.45,483.84,484.16,8552.0,483.6632,483.6632,482.0592,482.378,8552.0
2025-01-10 10:15:00,484.16,485.24,484.05,484.75,10368.0,482.378,483.454,482.2684,482.9658,10368.0
2025-01-10 10:20:00,484.85,485.18,484.47,485.13,3900.0,483.0654,483.3942,482.6868,483.3444,3900.0
2025-01-10 10:25:00,484.75,485.37,483.7,484.54,9754.0,482.9658,483.5835,481.9197,482.7566,9754.0
2025-01-10 10:30:00,483.9,485.51,483.9,484.69,8355.0,482.1189,483.723,482.1189,482.906,8355.0
2025-01-10 10:35:00,484.44,484.82,484.02,484.49,5451.0,482.657,483.0356,482.2385,482.7068,5451.0
2025-01-10 10:40:00,484.45,484.65,483.9,484.11,6377.0,482.6669,482.8662,482.1189,482.3282,6377.0
2025-01-10 10:45:00,483.9,485.36,483.9,484.92,4266.0,482.1189,483.5736,482.1189,483.1352,4266.0
2025-01-10 10:50:00,484.76,484.96,483.51,483.91,5998.0,482.9758,483.175,481.7304,482.1289,5998.0
2025-01-10 10:55:00,483.79,484.32,483.79,484.23,1693.0,482.0093,482.5374,482.0093,482.4477,1693.0
2025-01-10 11:00:00,484.23,484.36,483.53,483.75,6512.0,482.4477,482.5772,481.7503,481.9695,6512.0
2025-01-10 11:05:00,483.44,484.03,483.24,483.99,5648.0,481.6606,482.2485,481.4614,482.2086,5648.0
2025-01-10 11:10:00,483.66,484.39,483.66,484.09,5596.0,481.8798,482.6071,481.8798,482.3082,5596.0
2025-01-10 11:15:00,484.35,484.36,482.94,483.01,6838.0,482.5673,482.5772,481.1625,481.2322,6838.0
2025-01-10 11:20:00,483.36,484.61,483.16,483.98,4023.0,481.5809,482.8263,481.3817,482.1986,4023.0
2025-01-10 11:25:00,484.06,484.51,483.58,483.6,4774.0,482.2784,482.7267,481.8001,481.82,4774.0
2025-01-10 11:30:00,483.95,483.95,483.13,483.17,2718.0,482.1688,482.1688,481.3518,481.3916,2718.0
2025-01-10 11:35:00,483.48,483.55,482.91,482.96,2801.0,481.7005,481.7702,481.1326,481.1824,2801.0
2025-01-10 11:40:00,483.35,484.63,483.35,484.23,6758.0,481.571,482.8463,481.571,482.4477,6758.0
2025-01-10 11:45:00,484.23,484.51,483.59,484.0,3721.0,482.4477,482.7267,481.8101,482.2186,3721.0
2025-01-10 11:50:00,483.44,483.96,483.41,483.78,2776.0,481.6606,482.1787,481.6307,481.9994,2776.0
2025-01-10 11:55:00,483.47,483.6,482.63,482.74,3206.0,481.6905,481.82,480.8536,480.9632,3206.0
2025-01-10 12:00:00,482.66,483.03,482.32,482.44,2274.0,480.8835,481.2521,480.5448,480.6643,2274.0
2025-01-10 12:05:00,482.45,482.55,482.19,482.28,2642.0,480.6743,480.7739,480.4152,480.5049,2642.0
2025-01-10 12:10:00,482.48,482.5,482.2,482.38,2460.0,480.7042,480.7241,480.4252,480.6045,2460.0
2025-01-10 12:15:00,482.36,482.64,481.76,482.64,6066.0,480.5846,480.8636,479.9868,480.8636,6066.0
2025-01-10 12:20:00,482.27,482.52,482.0,482.5,2509.0,480.4949,480.744,480.2259,480.7241,2509.0
2025-01-10 12:25:00,482.52,482.78,482.09,482.51,4102.0,480.744,481.0031,480.3156,480.7341,4102.0
2025-01-10 12:30:00,482.4,482.82,482.2,482.82,2274.0,480.6245,481.0429,480.4252,481.0429,2274.0
2025-01-10 12:35:00,482.73,483.13,482.38,483.02,3191.0,480.9532,481.3518,480.6045,481.2422,3191.0
2025-01-10 12:40:00,483.13,483.28,482.77,482.78,4432.0,481.3518,481.5012,480.9931,481.0031,4432.0
2025-01-10 12:45:00,482.99,483.69,482.75,483.68,3538.0,481.2123,481.9097,480.9732,481.8998,3538.0
2025-01-10 12:50:00,483.43,483.43,482.61,482.62,1642.0,481.6507,481.6507,480.8337,480.8437,1642.0
2025-01-10 12:55:00,482.98,483.68,482.97,483.58,9358.0,481.2023,481.8998,481.1924,481.8001,9358.0
2025-01-10 13:00:00,483.4,483.66,483.01,483.01,5118.0,481.6208,481.8798,481.2322,481.2322,5118.0
2025-01-10 13:05:00,483.19,483.55,482.67,483.35,3377.0,481.4116,481.7702,480.8935,481.571,3377.0
2025-01-10 13:10:00,483.52,483.88,483.52,483.6,1317.0,481.7403,482.099,481.7403,481.82,1317.0
2025-01-10 13:15:00,483.7,483.99,483.62,483.92,10003.0,481.9197,482.2086,481.84,482.1389,10003.0
2025-01-10 13:20:00,483.75,484.48,483.69,484.43,20667.0,481.9695,482.6968,481.9097,482.647,20667.0
2025-01-10 13:25:00,484.66,484.88,484.17,484.3,5396.0,482.8761,483.0953,482.3879,482.5175,5396.0
2025-01-10 13:30:00,484.08,484.08,483.69,484.07,2304.0,482.2983,482.2983,481.9097,482.2883,2304.0
2025-01-10 13:35:00,483.79,484.53,483.57,484.2,2780.0,482.0093,482.7466,481.7902,482.4178,2780.0
2025-01-10 13:40:00,484.12,484.3,483.79,484.27,3191.0,482.3381,482.5175,482.0093,482.4876,3191.0
2025-01-10 13:45:00,484.57,484.86,484.32,484.55,998.0,482.7865,483.0754,482.5374,482.7665,998.0
2025-01-10 13:50:00,484.83,484.83,484.34,484.59,2489.0,483.0455,483.0455,482.5573,482.8064,2489.0
2025-01-10 13:55:00,484.58,484.88,484.57,484.86,962.0,482.7964,483.0953,482.7865,483.0754,962.0
2025-01-10 14:00:00,484.88,484.88,484.38,484.38,1520.0,483.0953,483.0953,482.5972,482.5972,1520.0
2025-01-10 14:05:00,483.97,483.97,483.25,483.25,1713.0,482.1887,482.1887,481.4713,481.4713,1713.0
2025-01-10 14:10:00,482.99,483.58,482.75,483.23,1991.0,481.2123,481.8001,480.9732,481.4514,1991.0
2025-01-10 14:15:00,483.3,483.88,483.27,483.88,4911.0,481.5211,482.099,481.4913,482.099,4911.0
2025-01-10 14:20:00,483.53,483.97,483.5,483.97,1790.0,481.7503,482.1887,481.7204,482.1887,1790.0
2025-01-10 14:25:00,483.84,484.52,483.84,484.14,2376.0,482.0592,482.7367,482.0592,482.3581,2376.0
2025-01-10 14:30:00,484.42,484.42,483.34,483.35,1000.0,482.637,482.637,481.561,481.571,1000.0
2025-01-10 14:35:00,483.23,483.26,482.96,483.25,783.0,481.4514,481.4813,481.1824,481.4713,783.0
2025-01-10 14:40:00,483.17,483.61,482.95,483.2,2266.0,481.3916,481.83,481.1724,481.4215,2266.0
2025-01-10 14:45:00,483.21,483.42,482.94,482.99,1701.0,481.4315,481.6407,481.1625,481.2123,1701.0
2025-01-10 14:50:00,482.8,483.01,482.47,482.72,3015.0,481.023,481.2322,480.6942,480.9433,3015.0
2025-01-10 14:55:00,483.06,483.7,483.0,483.0,2095.0,481.282,481.9197,481.2223,481.2223,2095.0
2025-01-10 15:00:00,482.74,483.15,482.47,483.15,1661.0,480.9632,481.3717,480.6942,481.3717,1661.0
2025-01-10 15:05:00,483.0,483.24,483.0,483.1,1300.0,481.2223,481.4614,481.2223,481.3219,1300.0
2025-01-10 15:10:00,482.86,482.97,482.18,482.19,2920.0,481.0828,481.1924,480.4053,480.4152,2920.0
2025-01-10 15:15:00,482.17,482.38,481.55,481.57,3261.0,480.3953,480.6045,479.7776,479.7975,3261.0
2025-01-10 15:20:00,481.53,481.78,481.4,481.4,2659.0,479.7577,480.0067,479.6281,479.6281,2659.0
2025-01-10 15:25:00,481.57,481.83,481.25,481.83,3219.0,479.7975,480.0566,479.4787,480.0566,3219.0
2025-01-10 15:30:00,481.79,481.98,481.5,481.5,7176.0,480.0167,480.206,479.7278,479.7278,7176.0
2025-01-10 15:35:00,481.55,482.8,481.55,482.41,6197.0,479.7776,481.023,479.7776,480.6344,6197.0
2025-01-10 15:40:00,482.14,482.4,481.65,482.23,6437.0,480.3654,480.6245,479.8772,480.4551,6437.0
2025-01-10 15:45:00,482.06,482.56,481.93,482.42,16552.0,480.2857,480.7839,480.1562,480.6444,16552.0
2025-01-10 15:50:00,482.25,482.81,482.08,482.74,8326.0,480.475,481.033,480.3056,480.9632,8326.0
2025-01-10 15:55:00,482.49,483.3,482.46,482.72,28659.0,480.7141,481.5211,480.6842,480.9433,28659.0
2025-01-13 09:30:00,479.95,483.18,479.21,482.28,30461.0,478.1835,481.4016,477.4462,480.5049,30461.0
2025-01-13 09:35:00,482.65,483.2,481.19,481.19,5813.0,480.8735,481.4215,479.4189,479.4189,5813.0
2025-01-13 09:40:00,481.49,482.0,480.7,481.12,7648.0,479.7178,480.2259,478.9307,479.3492,7648.0
2025-01-13 09:45:00,480.7,481.53,480.34,480.47,11465.0,478.9307,479.7577,478.572,478.7016,11465.0
2025-01-13 09:50:00,480.81,481.02,480.44,480.49,4806.0,479.0403,479.2495,478.6717,478.7215,4806.0
2025-01-13 09:55:00,480.73,482.44,480.72,482.44,6434.0,478.9606,480.6643,478.9506,480.6643,6434.0
2025-01-13 10:00:00,481.86,482.12,481.67,481.67,3475.0,480.0864,480.3455,479.8971,479.8971,3475.0
2025-01-13 10:05:00,482.08,482.65,481.75,482.05,8581.0,480.3056,480.8735,479.9769,480.2757,8581.0
2025-01-13 10:10:00,481.69,482.08,481.44,481.94,3232.0,479.9171,480.3056,479.668,480.1662,3232.0
2025-01-13 10:15:00,481.87,482.01,481.45,481.81,3005.0,480.0964,480.2359,479.678,480.0366,3005.0
2025-01-13 10:20:00,481.81,482.39,481.11,481.11,7656.0,480.0366,480.6145,479.3392,479.3392,7656.0
2025-01-13 10:25:00,481.39,481.39,480.51,480.67,6066.0,479.6182,479.6182,478.7414,478.9008,6066.0
2025-01-13 10:30:00,480.66,481.16,480.35,480.6,14505.0,478.8909,479.389,478.582,478.8311,14505.0
2025-01-13 10:35:00,480.38,481.73,480.09,481.31,8667.0,478.6119,479.9569,478.323,479.5385,8667.0
2025-01-13 10:40:00,481.57,481.94,481.24,481.68,4688.0,479.7975,480.1662,479.4687,479.9071,4688.0
2025-01-13 10:45:00,482.01,482.19,481.5,482.03,5288.0,480.2359,480.4152,479.7278,480.2558,5288.0
2025-01-13 10:50:00,482.03,482.19,481.05,481.08,2916.0,480.2558,480.4152,479.2794,479.3093,2916.0
2025-01-13 10:55:00,481.33,481.33,481.09,481.09,2799.0,479.5584,479.5584,479.3193,479.3193,2799.0
2025-01-13 11:00:00,481.09,481.36,480.23,480.23,8185.0,479.3193,479.5883,478.4624,478.4624,8185.0
2025-01-13 11:05:00,480.16,480.71,479.36,479.36,5745.0,478.3927,478.9407,477.5957,477.5957,5745.0
2025-01-13 11:10:00,479.83,479.84,479.14,479.2,6199.0,478.0639,478.0739,477.3765,477.4362,6199.0
2025-01-13 11:15:00,479.21,479.82,479.15,479.61,5120.0,477.4462,478.054,477.3864,477.8447,5120.0
2025-01-13 11:20:00,479.61,480.36,479.15,480.25,5578.0,477.8447,478.592,477.3864,478.4824,5578.0
2025-01-13 11:25:00,480.27,480.54,479.67,479.99,4895.0,478.5023,478.7713,477.9045,478.2233,4895.0
2025-01-13 11:30:00,479.62,479.96,479.36,479.95,4137.0,477.8547,478.1934,477.5957,478.1835,4137.0
2025-01-13 11:35:00,480.1,480.42,479.48,479.68,3737.0,478.3329,478.6517,477.7152,477.9145,3737.0
2025-01-13 11:40:00,480.05,480.66,479.96,480.19,2870.0,478.2831,478.8909,478.1934,478.4226,2870.0
2025-01-13 11:45:00,480.45,480.45,479.65,479.65,3803.0,478.6816,478.6816,477.8846,477.8846,3803.0
2025-01-13 11:50:00,479.78,479.94,479.18,479.18,1497.0,478.0141,478.1735,477.4163,477.4163,1497.0
2025-01-13 11:55:00,479.05,479.31,478.98,478.98,1233.0,477.2868,477.5458,477.217,477.217,1233.0
2025-01-13 12:00:00,478.93,479.38,478.6,479.23,2669.0,477.1672,477.6156,476.8384,477.4661,2669.0
2025-01-13 12:05:00,479.23,479.88,479.22,479.83,807.0,477.4661,478.1137,477.4562,478.0639,807.0
2025-01-13 12:10:00,480.06,480.25,479.83,480.12,2517.0,478.2931,478.4824,478.0639,478.3529,2517.0
2025-01-13 12:15:00,480.26,480.29,479.88,480.11,1000.0,478.4923,478.5222,478.1137,478.3429,1000.0
2025-01-13 12:20:00,480.1,480.35,480.05,480.15,5165.0,478.3329,478.582,478.2831,478.3827,5165.0
2025-01-13 12:25:00,480.07,480.34,479.76,479.98,2236.0,478.303,478.572,477.9942,478.2134,2236.0
2025-01-13 12:30:00,479.97,480.07,479.61,480.06,3932.0,478.2034,478.303,477.8447,478.2931,3932.0
2025-01-13 12:35:00,479.86,479.86,479.33,479.33,578.0,478.0938,478.0938,477.5658,477.5658,578.0
2025-01-13 12:40:00,479.17,479.21,479.16,479.21,647.0,477.4063,477.4462,477.3964,477.4462,647.0
2025-01-13 12:45:00,479.09,480.0,478.74,479.74,2568.0,477.3266,478.2333,476.9779,477.9743,2568.0
2025-01-13 12:50:00,479.79,479.79,479.71,479.71,730.0,478.0241,478.0241,477.9444,477.9444,730.0
2025-01-13 12:55:00,480.0,480.37,479.99,480.25,3618.0,478.2333,478.6019,478.2233,478.4824,3618.0
2025-01-13 13:00:00,480.1,480.53,480.09,480.4,4534.0,478.3329,478.7613,478.323,478.6318,4534.0
2025-01-13 13:05:00,480.37,481.13,480.22,480.76,4449.0,478.6019,479.3591,478.4525,478.9905,4449.0
2025-01-13 13:10:00,480.63,480.63,480.36,480.36,550.0,478.861,478.861,478.592,478.592,550.0
2025-01-13 13:15:00,480.4,480.4,480.35,480.35,1068.0,478.6318,478.6318,478.582,478.582,1068.0
2025-01-13 13:20:00,480.63,480.9,480.54,480.9,3709.0,478.861,479.13,478.7713,479.13,3709.0
2025-01-13 13:25:00,480.89,481.29,480.89,481.12,2500.0,479.12,479.5185,479.12,479.3492,2500.0
2025-01-13 13:30:00,481.45,481.7,481.25,481.5,2503.0,479.678,479.927,479.4787,479.7278,2503.0
2025-01-13 13:35:00,481.44,482.04,481.21,482.04,6956.0,479.668,480.2658,479.4388,480.2658,6956.0
2025-01-13 13:40:00,481.98,481.98,481.16,481.2,2900.0,480.206,480.206,479.389,479.4289,2900.0
2025-01-13 13:45:00,481.6,481.89,481.48,481.89,2022.0,479.8274,480.1163,479.7078,480.1163,2022.0
2025-01-13 13:50:00,481.74,481.75,481.43,481.43,1100.0,479.9669,479.9769,479.658,479.658,1100.0
2025-01-13 13:55:00,481.77,482.06,481.77,481.87,2601.0,479.9968,480.2857,479.9968,480.0964,2601.0
2025-01-13 14:00:00,481.99,481.99,481.47,481.48,2630.0,480.216,480.216,479.6979,479.7078,2630.0
2025-01-13 14:05:00,481.71,481.73,481.3,481.73,1419.0,479.937,479.9569,479.5285,479.9569,1419.0
2025-01-13 14:10:00,481.92,482.3,481.85,482.13,1836.0,480.1462,480.5248,480.0765,480.3555,1836.0
2025-01-13 14:15:00,482.13,482.27,481.86,481.92,1913.0,480.3555,480.4949,480.0864,480.1462,1913.0
2025-01-13 14:20:00,481.94,482.51,481.85,482.33,5665.0,480.1662,480.7341,480.0765,480.5547,5665.0
2025-01-13 14:25:00,482.37,482.72,482.36,482.5,7288.0,480.5946,480.9433,480.5846,480.7241,7288.0
2025-01-13 14:30:00,482.5,483.0,482.47,482.78,6758.0,480.7241,481.2223,480.6942,481.0031,6758.0
2025-01-13 14:35:00,482.78,482.78,481.95,482.63,4229.0,481.0031,481.0031,480.1761,480.8536,4229.0
2025-01-13 14:40:00,482.52,483.04,482.43,482.89,3929.0,480.744,481.2621,480.6544,481.1127,3929.0
2025-01-13 14:45:00,482.98,482.98,481.86,481.86,2360.0,481.2023,481.2023,480.0864,480.0864,2360.0
2025-01-13 14:50:00,482.02,482.14,481.51,481.96,7879.0,480.2459,480.3654,479.7377,480.1861,7879.0
2025-01-13 14:55:00,482.15,482.85,482.0,482.21,2953.0,480.3754,481.0728,480.2259,480.4352,2953.0
2025-01-13 15:00:00,481.85,482.06,481.76,481.76,1944.0,480.0765,480.2857,479.9868,479.9868,1944.0
2025-01-13 15:05:00,481.85,482.1,481.72,482.1,5668.0,480.0765,480.3256,479.947,480.3256,5668.0
2025-01-13 15:10:00,481.9,482.1,481.76,481.95,3130.0,480.1263,480.3256,479.9868,480.1761,3130.0
2025-01-13 15:15:00,481.78,482.17,481.57,481.97,8270.0,480.0067,480.3953,479.7975,480.196,8270.0
2025-01-13 15:20:00,482.16,482.24,481.38,481.38,9542.0,480.3853,480.4651,479.6082,479.6082,9542.0
2025-01-13 15:25:00,481.56,481.79,481.38,481.49,4951.0,479.7876,480.0167,479.6082,479.7178,4951.0
2025-01-13 15:30:00,481.5,481.97,481.26,481.94,9003.0,479.7278,480.196,479.4887,480.1662,9003.0
2025-01-13 15:35:00,481.81,482.13,481.73,481.83,9424.0,480.0366,480.3555,479.9569,480.0566,9424.0
2025-01-13 15:40:00,481.91,482.17,481.61,481.66,9280.0,480.1363,480.3953,479.8374,479.8872,9280.0
2025-01-13 15:45:00,481.53,481.98,481.53,481.83,14448.0,479.7577,480.206,479.7577,480.0566,14448.0
2025-01-13 15:50:00,481.64,482.82,481.48,482.28,35589.0,479.8673,481.0429,479.7078,480.5049,35589.0
2025-01-13 15:55:00,482.14,482.78,481.89,482.57,120265.0,480.3654,481.0031,480.1163,480.7938,120265.0
2025-01-14 09:30:00,484.82,486.99,483.85,485.13,24816.0,483.0356,485.1976,482.0691,483.3444,24816.0
2025-01-14 09:35:00,485.13,486.2,484.43,484.87,4640.0,483.3444,484.4105,482.647,483.0854,4640.0
2025-01-14 09:40:00,484.83,485.51,484.26,484.89,2419.0,483.0455,483.723,482.4776,483.1053,2419.0
2025-01-14 09:45:00,485.0,485.38,484.1,484.1,9451.0,483.2149,483.5935,482.3182,482.3182,9451.0
2025-01-14 09:50:00,484.4,484.58,483.86,484.14,5129.0,482.6171,482.7964,482.0791,482.3581,5129.0
2025-01-14 09:55:00,484.13,484.16,483.71,483.89,3104.0,482.3481,482.378,481.9296,482.109,3104.0
2025-01-14 10:00:00,484.0,485.29,483.99,485.01,28495.0,482.2186,483.5038,482.2086,483.2249,28495.0
2025-01-14 10:05:00,485.5,486.15,485.23,485.25,12032.0,483.7131,484.3607,483.444,483.464,12032.0
2025-01-14 10:10:00,485.16,485.71,485.16,485.37,8643.0,483.3743,483.9223,483.3743,483.5835,8643.0
2025-01-14 10:15:00,485.37,485.72,485.28,485.5,26270.0,483.5835,483.9322,483.4939,483.7131,26270.0
2025-01-14 10:20:00,485.44,485.6,484.88,485.55,20956.0,483.6533,483.8127,483.0953,483.7629,20956.0
2025-01-14 10:25:00,485.55,485.61,484.98,485.15,20194.0,483.7629,483.8226,483.195,483.3643,20194.0
2025-01-14 10:30:00,485.3,485.35,484.79,485.15,9237.0,483.5138,483.5636,483.0057,483.3643,9237.0
2025-01-14 10:35:00,485.14,485.3,484.86,484.96,5380.0,483.3544,483.5138,483.0754,483.175,5380.0
2025-01-14 10:40:00,484.95,486.41,484.94,486.41,9480.0,483.1651,484.6197,483.1551,484.6197,9480.0
2025-01-14 10:45:00,486.41,486.65,486.23,486.23,5573.0,484.6197,484.8588,484.4404,484.4404,5573.0
2025-01-14 10:50:00,486.3,486.4,485.76,486.12,2296.0,484.5101,484.6097,483.9721,484.3308,2296.0
2025-01-14 10:55:00,486.31,486.31,485.65,485.65,1045.0,484.5201,484.5201,483.8625,483.8625,1045.0
2025-01-14 11:00:00,485.72,485.73,484.17,484.31,5220.0,483.9322,483.9422,482.3879,482.5274,5220.0
2025-01-14 11:05:00,484.33,485.0,484.32,484.69,2728.0,482.5474,483.2149,482.5374,482.906,2728.0
2025-01-14 11:10:00,485.0,485.0,484.63,485.0,2692.0,483.2149,483.2149,482.8463,483.2149,2692.0
2025-01-14 11:15:00,485.04,485.04,484.62,484.84,2684.0,483.2547,483.2547,482.8363,483.0555,2684.0
2025-01-14 11:20:00,484.85,485.02,484.8,484.89,9228.0,483.0654,483.2348,483.0156,483.1053,9228.0
2025-01-14 11:25:00,485.0,485.43,484.89,485.36,15455.0,483.2149,483.6433,483.1053,483.5736,15455.0
2025-01-14 11:30:00,485.15,485.64,485.12,485.53,1945.0,483.3643,483.8525,483.3345,483.7429,1945.0
2025-01-14 11:35:00,485.47,485.55,484.51,484.51,3839.0,483.6832,483.7629,482.7267,482.7267,3839.0
2025-01-14 11:40:00,484.54,484.54,484.14,484.51,2501.0,482.7566,482.7566,482.3581,482.7267,2501.0
2025-01-14 11:45:00,484.24,484.54,483.8,483.8,3957.0,482.4577,482.7566,482.0193,482.0193,3957.0
2025-01-14 11:50:00,484.08,484.33,484.08,484.33,517.0,482.2983,482.5474,482.2983,482.5474,517.0
2025-01-14 11:55:00,484.59,484.59,483.85,483.89,4041.0,482.8064,482.8064,482.0691,482.109,4041.0
2025-01-14 12:00:00,484.17,484.17,483.65,483.98,1823.0,482.3879,482.3879,481.8699,482.1986,1823.0
2025-01-14 12:05:00,483.98,484.47,483.98,484.47,1700.0,482.1986,482.6868,482.1986,482.6868,1700.0
2025-01-14 12:10:00,484.76,484.88,484.54,484.55,400.0,482.9758,483.0953,482.7566,482.7665,400.0
2025-01-14 12:15:00,484.55,484.57,484.55,484.57,2411.0,482.7665,482.7865,482.7665,482.7865,2411.0
2025-01-14 12:20:00,484.57,484.57,483.97,484.02,1422.0,482.7865,482.7865,482.1887,482.2385,1422.0
2025-01-14 12:25:00,484.18,484.57,484.01,484.57,997.0,482.3979,482.7865,482.2285,482.7865,997.0
2025-01-14 12:30:00,484.53,484.54,483.72,483.73,3318.0,482.7466,482.7566,481.9396,481.9496,3318.0
2025-01-14 12:35:00,483.81,484.36,483.44,484.36,978.0,482.0293,482.5772,481.6606,482.5772,978.0
2025-01-14 12:40:00,484.21,485.12,484.21,485.12,714.0,482.4278,483.3345,482.4278,483.3345,714.0
2025-01-14 12:45:00,484.94,485.22,484.56,484.65,3812.0,483.1551,483.4341,482.7765,482.8662,3812.0
2025-01-14 12:50:00,485.06,485.06,484.75,484.93,1803.0,483.2747,483.2747,482.9658,483.1451,1803.0
2025-01-14 12:55:00,484.81,485.0,484.67,484.82,2736.0,483.0256,483.2149,482.8861,483.0356,2736.0
2025-01-14 13:00:00,484.84,485.03,484.84,485.03,1972.0,483.0555,483.2448,483.0555,483.2448,1972.0
2025-01-14 13:05:00,484.9,485.03,484.9,484.9,2586.0,483.1153,483.2448,483.1153,483.1153,2586.0
2025-01-14 13:10:00,485.0,485.0,484.91,484.92,1314.0,483.2149,483.2149,483.1252,483.1352,1314.0
2025-01-14 13:15:00,484.81,485.03,484.78,484.9,8166.0,483.0256,483.2448,482.9957,483.1153,8166.0
2025-01-14 13:20:00,485.0,485.09,484.55,484.9,27388.0,483.2149,483.3046,482.7665,483.1153,27388.0
2025-01-14 13:25:00,484.85,485.24,484.77,485.13,17905.0,483.0654,483.454,482.9857,483.3444,17905.0
2025-01-14 13:30:00,485.14,485.45,485.04,485.11,4117.0,483.3544,483.6632,483.2547,483.3245,4117.0
2025-01-14 13:35:00,485.1,485.12,484.94,485.09,6282.0,483.3145,483.3345,483.1551,483.3046,6282.0
2025-01-14 13:40:00,485.06,485.39,484.97,485.32,34690.0,483.2747,483.6035,483.185,483.5337,34690.0
2025-01-14 13:45:00,485.3,485.76,485.05,485.76,3789.0,483.5138,483.9721,483.2647,483.9721,3789.0
2025-01-14 13:50:00,485.95,486.0,485.65,485.75,3758.0,484.1614,484.2112,483.8625,483.9621,3758.0
2025-01-14 13:55:00,486.0,486.0,485.75,485.85,1530.0,484.2112,484.2112,483.9621,484.0618,1530.0
2025-01-14 14:00:00,485.68,485.68,485.29,485.46,3021.0,483.8924,483.8924,483.5038,483.6732,3021.0
2025-01-14 14:05:00,485.69,485.75,485.6,485.75,1500.0,483.9024,483.9621,483.8127,483.9621,1500.0
2025-01-14 14:10:00,485.68,485.88,485.42,485.63,2326.0,483.8924,484.0917,483.6333,483.8426,2326.0
2025-01-14 14:15:00,485.63,486.0,485.59,485.83,8143.0,483.8426,484.2112,483.8027,484.0418,8143.0
2025-01-14 14:20:00,485.83,485.84,485.66,485.84,1800.0,484.0418,484.0518,483.8725,484.0518,1800.0
2025-01-14 14:25:00,485.68,486.04,485.48,485.48,5067.0,483.8924,484.2511,483.6931,483.6931,5067.0
2025-01-14 14:30:00,485.33,485.87,485.11,485.79,1227.0,483.5437,484.0817,483.3245,484.002,1227.0
2025-01-14 14:35:00,485.99,485.99,485.98,485.99,100.0,484.2012,484.2012,484.1913,484.2012,100.0
2025-01-14 14:40:00,485.86,486.0,485.55,485.55,4885.0,484.0717,484.2112,483.7629,483.7629,4885.0
2025-01-14 14:45:00,485.21,485.65,485.21,485.43,2802.0,483.4241,483.8625,483.4241,483.6433,2802.0
2025-01-14 14:50:00,485.22,485.23,484.7,484.7,2023.0,483.4341,483.444,482.916,482.916,2023.0
2025-01-14 14:55:00,484.68,484.68,483.98,484.25,2455.0,482.8961,482.8961,482.1986,482.4677,2455.0
2025-01-14 15:00:00,484.28,484.28,483.17,483.21,5525.0,482.4975,482.4975,481.3916,481.4315,5525.0
2025-01-14 15:05:00,483.32,483.32,482.43,482.88,8226.0,481.5411,481.5411,480.6544,481.1027,8226.0
2025-01-14 15:10:00,482.88,483.01,482.72,482.92,6035.0,481.1027,481.2322,480.9433,481.1425,6035.0
2025-01-14 15:15:00,482.92,483.01,482.75,482.75,5412.0,481.1425,481.2322,480.9732,480.9732,5412.0
2025-01-14 15:20:00,482.79,483.83,482.77,483.75,9133.0,481.013,482.0492,480.9931,481.9695,9133.0
2025-01-14 15:25:00,483.87,483.87,483.6,483.81,2013.0,482.0891,482.0891,481.82,482.0293,2013.0
2025-01-14 15:30:00,483.84,484.33,483.59,483.59,4183.0,482.0592,482.5474,481.8101,481.8101,4183.0
2025-01-14 15:35:00,483.58,484.09,483.36,483.5,25093.0,481.8001,482.3082,481.5809,481.7204,25093.0
2025-01-14 15:40:00,483.5,484.71,483.49,484.11,12135.0,481.7204,482.926,481.7104,482.3282,12135.0
2025-01-14 15:45:00,484.07,484.29,483.8,484.14,18572.0,482.2883,482.5075,482.0193,482.3581,18572.0
2025-01-14 15:50:00,484.18,484.77,483.77,484.0,19201.0,482.3979,482.9857,481.9894,482.2186,19201.0
2025-01-14 15:55:00,483.89,484.4,483.19,484.4,98103.0,482.109,482.6171,481.4116,482.6171,98103.0
2025-01-15 09:30:00,490.61,491.97,487.8,490.37,112401.0,488.8042,490.1592,486.0046,488.5651,112401.0
2025-01-15 09:35:00,490.75,491.92,490.44,491.56,9910.0,488.9437,490.1094,488.6349,489.7507,9910.0
2025-01-15 09:40:00,492.0,492.0,490.7,491.67,18227.0,490.1891,490.1891,488.8939,489.8603,18227.0
2025-01-15 09:45:00,491.67,493.8,491.55,493.8,18313.0,489.8603,491.9825,489.7408,491.9825,18313.0
2025-01-15 09:50:00,493.0,493.0,491.04,491.8,9857.0,491.1854,491.1854,489.2327,489.9899,9857.0
2025-01-15 09:55:00,491.98,493.13,491.98,492.15,7066.0,490.1692,491.315,490.1692,490.3386,7066.0
2025-01-15 10:00:00,492.51,492.65,491.52,492.12,8694.0,490.6973,490.8367,489.7109,490.3087,8694.0
2025-01-15 10:05:00,492.14,492.14,491.29,491.75,4170.0,490.3286,490.3286,489.4817,489.94,4170.0
2025-01-15 10:10:00,491.95,492.31,491.55,491.9,5700.0,490.1393,490.498,489.7408,490.0895,5700.0
2025-01-15 10:15:00,492.02,492.15,491.54,491.54,3693.0,490.2091,490.3386,489.7308,489.7308,3693.0
2025-01-15 10:20:00,491.41,491.54,491.03,491.53,4921.0,489.6013,489.7308,489.2227,489.7209,4921.0
2025-01-15 10:25:00,491.34,491.54,491.11,491.28,11085.0,489.5316,489.7308,489.3024,489.4718,11085.0
2025-01-15 10:30:00,491.4,491.54,490.92,491.4,36627.0,489.5913,489.7308,489.1131,489.5913,36627.0
2025-01-15 10:35:00,491.4,491.95,491.2,491.59,10141.0,489.5913,490.1393,489.3921,489.7806,10141.0
2025-01-15 10:40:00,491.73,492.91,491.33,492.12,7790.0,489.9201,491.0958,489.5216,490.3087,7790.0
2025-01-15 10:45:00,491.91,491.91,491.01,491.43,6047.0,490.0995,490.0995,489.2028,489.6212,6047.0
2025-01-15 10:50:00,491.42,491.75,490.9,491.44,6156.0,489.6113,489.94,489.0932,489.6312,6156.0
2025-01-15 10:55:00,491.26,491.67,491.26,491.36,3659.0,489.4519,489.8603,489.4519,489.5515,3659.0
2025-01-15 11:00:00,491.47,491.47,491.09,491.1,1900.0,489.6611,489.6611,489.2825,489.2924,1900.0
2025-01-15 11:05:00,491.07,491.7,491.05,491.49,3026.0,489.2626,489.8902,489.2426,489.681,3026.0
2025-01-15 11:10:00,491.48,491.75,491.43,491.56,8954.0,489.671,489.94,489.6212,489.7507,8954.0
2025-01-15 11:15:00,491.57,492.07,491.35,491.89,43476.0,489.7607,490.2589,489.5415,490.0795,43476.0
2025-01-15 11:20:00,491.67,493.0,491.63,492.96,2100.0,489.8603,491.1854,489.8205,491.1456,2100.0
2025-01-15 11:25:00,492.73,493.04,492.54,492.79,3927.0,490.9164,491.2253,490.7271,490.9762,3927.0
2025-01-15 11:30:00,492.46,492.46,490.44,490.56,6468.0,490.6474,490.6474,488.6349,488.7544,6468.0
2025-01-15 11:35:00,490.88,491.43,490.88,491.36,3071.0,489.0732,489.6212,489.0732,489.5515,3071.0
2025-01-15 11:40:00,491.43,492.11,491.43,491.62,3175.0,489.6212,490.2987,489.6212,489.8105,3175.0
2025-01-15 11:45:00,491.62,491.96,490.27,490.27,3694.0,489.8105,490.1493,488.4655,488.4655,3694.0
2025-01-15 11:50:00,490.63,491.75,490.62,491.75,4452.0,488.8242,489.94,488.8142,489.94,4452.0
2025-01-15 11:55:00,491.84,492.38,491.17,492.14,2718.0,490.0297,490.5677,489.3622,490.3286,2718.0
2025-01-15 12:00:00,492.58,493.13,492.3,492.84,14922.0,490.767,491.315,490.488,491.026,14922.0
2025-01-15 12:05:00,492.81,493.36,492.81,493.21,3490.0,490.9961,491.5441,490.9961,491.3947,3490.0
2025-01-15 12:10:00,493.21,493.94,493.2,493.75,4331.0,491.3947,492.122,491.3847,491.9327,4331.0
2025-01-15 12:15:00,493.74,493.74,493.02,493.08,5477.0,491.9227,491.9227,491.2054,491.2652,5477.0
2025-01-15 12:20:00,492.97,493.12,492.23,492.41,3305.0,491.1556,491.305,490.4183,490.5976,3305.0
2025-01-15 12:25:00,492.41,493.21,492.41,492.78,2262.0,490.5976,491.3947,490.5976,490.9663,2262.0
2025-01-15 12:30:00,492.88,493.26,492.5,492.95,982.0,491.0659,491.4445,490.6873,491.1356,982.0
2025-01-15 12:35:00,492.95,493.14,492.93,493.13,4113.0,491.1356,491.3249,491.1157,491.315,4113.0
2025-01-15 12:40:00,493.13,493.88,493.12,493.84,5360.0,491.315,492.0622,491.305,492.0224,5360.0
2025-01-15 12:45:00,493.72,493.81,493.13,493.13,3524.0,491.9028,491.9925,491.315,491.315,3524.0
2025-01-15 12:50:00,493.25,493.25,492.95,493.03,1550.0,491.4345,491.4345,491.1356,491.2153,1550.0
2025-01-15 12:55:00,493.03,493.05,492.4,492.4,2977.0,491.2153,491.2353,490.5877,490.5877,2977.0
2025-01-15 13:00:00,492.53,493.07,492.53,493.0,813.0,490.7172,491.2552,490.7172,491.1854,813.0
2025-01-15 13:05:00,493.0,493.13,492.65,492.68,9871.0,491.1854,491.315,490.8367,490.8666,9871.0
2025-01-15 13:10:00,492.61,493.26,492.61,493.02,1964.0,490.7969,491.4445,490.7969,491.2054,1964.0
2025-01-15 13:15:00,492.82,493.04,492.81,492.99,1452.0,491.0061,491.2253,490.9961,491.1755,1452.0
2025-01-15 13:20:00,493.04,493.5,492.88,493.2,3340.0,491.2253,491.6836,491.0659,491.3847,3340.0
2025-01-15 13:25:00,493.2,493.73,493.07,493.56,3604.0,491.3847,491.9128,491.2552,491.7434,3604.0
2025-01-15 13:30:00,493.6,493.88,493.6,493.61,1625.0,491.7832,492.0622,491.7832,491.7932,1625.0
2025-01-15 13:35:00,493.63,494.34,493.63,494.16,1656.0,491.8131,492.5205,491.8131,492.3412,1656.0
2025-01-15 13:40:00,494.18,494.57,494.17,494.47,3535.0,492.3611,492.7497,492.3511,492.65,3535.0
2025-01-15 13:45:00,494.33,494.34,494.08,494.34,2135.0,492.5106,492.5205,492.2615,492.5205,2135.0
2025-01-15 13:50:00,494.34,494.57,493.86,494.09,5402.0,492.5205,492.7497,492.0423,492.2714,5402.0
2025-01-15 13:55:00,494.09,494.21,493.89,494.21,2844.0,492.2714,492.391,492.0722,492.391,2844.0
2025-01-15 14:00:00,494.03,494.06,493.75,493.82,7259.0,492.2117,492.2415,491.9327,492.0024,7259.0
2025-01-15 14:05:00,494.03,494.4,493.64,494.25,3768.0,492.2117,492.5803,491.8231,492.4308,3768.0
2025-01-15 14:10:00,493.98,494.58,493.82,494.58,3425.0,492.1618,492.7596,492.0024,492.7596,3425.0
2025-01-15 14:15:00,494.27,494.44,494.12,494.2,3087.0,492.4508,492.6201,492.3013,492.381,3087.0
2025-01-15 14:20:00,494.2,494.36,494.06,494.22,9758.0,492.381,492.5404,492.2415,492.401,9758.0
2025-01-15 14:25:00,494.22,495.15,494.16,495.15,3705.0,492.401,493.3275,492.3412,493.3275,3705.0
2025-01-15 14:30:00,495.15,495.44,494.98,495.29,1133.0,493.3275,493.6165,493.1582,493.467,1133.0
2025-01-15 14:35:00,495.33,495.81,495.21,495.81,4892.0,493.5069,493.9851,493.3873,493.9851,4892.0
2025-01-15 14:40:00,495.81,495.87,495.54,495.65,5488.0,493.9851,494.0449,493.7161,493.8257,5488.0
2025-01-15 14:45:00,495.65,496.39,495.65,496.28,33855.0,493.8257,494.563,493.8257,494.4534,33855.0
2025-01-15 14:50:00,496.36,496.7,496.16,496.3,2431.0,494.5331,494.8718,494.3338,494.4733,2431.0
2025-01-15 14:55:00,496.21,496.3,495.56,495.63,5979.0,494.3836,494.4733,493.736,493.8058,5979.0
2025-01-15 15:00:00,495.54,495.79,495.23,495.4,5942.0,493.7161,493.9652,493.4072,493.5766,5942.0
2025-01-15 15:05:00,495.4,495.72,495.32,495.38,6210.0,493.5766,493.8954,493.4969,493.5567,6210.0
2025-01-15 15:10:00,495.33,495.81,495.32,495.79,2876.0,493.5069,493.9851,493.4969,493.9652,2876.0
2025-01-15 15:15:00,495.79,495.98,495.44,495.59,7879.0,493.9652,494.1545,493.6165,493.7659,7879.0
2025-01-15 15:20:00,495.6,496.16,495.48,496.16,3294.0,493.7759,494.3338,493.6563,494.3338,3294.0
2025-01-15 15:25:00,496.06,496.61,496.06,496.61,6150.0,494.2342,494.7822,494.2342,494.7822,6150.0
2025-01-15 15:30:00,496.45,497.0,496.19,496.83,9098.0,494.6227,495.1707,494.3637,495.0013,9098.0
2025-01-15 15:35:00,496.71,496.96,496.55,496.92,6320.0,494.8818,495.1309,494.7224,495.091,6320.0
2025-01-15 15:40:00,496.94,497.09,496.7,496.96,16010.0,495.1109,495.2604,494.8718,495.1309,16010.0
2025-01-15 15:45:00,497.02,497.34,496.93,497.01,28456.0,495.1907,495.5095,495.101,495.1807,28456.0
2025-01-15 15:50:00,496.73,498.02,496.73,497.69,21647.0,494.9017,496.187,494.9017,495.8582,21647.0
2025-01-15 15:55:00,497.57,497.7,496.47,496.51,71428.0,495.7386,495.8681,494.6427,494.6825,71428.0
2025-01-16 09:30:00,499.77,499.84,497.0,499.41,26977.0,497.9305,498.0003,495.1707,497.5719,26977.0
2025-01-16 09:35:00,499.24,500.94,498.85,500.87,14360.0,497.4025,499.0962,497.0139,499.0265,14360.0
2025-01-16 09:40:00,499.73,499.96,497.88,498.08,16371.0,497.8907,498.1198,496.0475,496.2467,16371.0
2025-01-16 09:45:00,498.03,500.46,497.92,499.09,3684.0,496.1969,498.618,496.0873,497.253,3684.0
2025-01-16 09:50:00,498.84,498.93,497.85,497.93,2618.0,497.004,497.0936,496.0176,496.0973,2618.0
2025-01-16 09:55:00,498.25,498.84,498.0,498.08,5531.0,496.4161,497.004,496.167,496.2467,5531.0
2025-01-16 10:00:00,498.1,498.1,496.94,496.94,17309.0,496.2667,496.2667,495.1109,495.1109,17309.0
2025-01-16 10:05:00,497.0,498.66,497.0,498.61,4582.0,495.1707,496.8246,495.1707,496.7748,4582.0
2025-01-16 10:10:00,498.35,499.03,498.35,499.03,7124.0,496.5158,497.1933,496.5158,497.1933,7124.0
2025-01-16 10:15:00,498.69,499.53,498.45,499.53,3485.0,496.8545,497.6914,496.6154,497.6914,3485.0
2025-01-16 10:20:00,499.34,499.94,498.88,499.01,4047.0,497.5021,498.0999,497.0438,497.1733,4047.0
2025-01-16 10:25:00,498.91,499.51,497.91,499.51,6452.0,497.0737,497.6715,496.0774,497.6715,6452.0
2025-01-16 10:30:00,499.58,500.45,499.5,499.82,6502.0,497.7412,498.608,497.6615,497.9803,6502.0
2025-01-16 10:35:00,499.83,500.65,499.68,500.65,569.0,497.9903,498.8073,497.8409,498.8073,569.0
2025-01-16 10:40:00,500.54,500.88,500.07,500.65,1216.0,498.6977,499.0364,498.2294,498.8073,1216.0
2025-01-16 10:45:00,500.76,501.02,500.75,501.02,3201.0,498.9169,499.1759,498.9069,499.1759,3201.0
2025-01-16 10:50:00,501.06,501.69,501.06,501.43,6089.0,499.2158,499.8435,499.2158,499.5844,6089.0
2025-01-16 10:55:00,501.41,501.59,501.1,501.28,5355.0,499.5645,499.7438,499.2556,499.435,5355.0
2025-01-16 11:00:00,501.28,501.86,501.27,501.51,3930.0,499.435,500.0128,499.425,499.6641,3930.0
2025-01-16 11:05:00,501.88,501.88,501.19,501.51,8895.0,500.0328,500.0328,499.3453,499.6641,8895.0
2025-01-16 11:10:00,501.52,501.99,500.8,500.8,14432.0,499.6741,500.1424,498.9567,498.9567,14432.0
2025-01-16 11:15:00,501.18,501.39,500.64,500.8,2904.0,499.3353,499.5446,498.7973,498.9567,2904.0
2025-01-16 11:20:00,500.87,501.61,500.65,501.14,2252.0,499.0265,499.7638,498.8073,499.2955,2252.0
2025-01-16 11:25:00,501.59,502.56,501.32,502.56,2568.0,499.7438,500.7103,499.4748,500.7103,2568.0
2025-01-16 11:30:00,502.69,502.69,502.26,502.53,2754.0,500.8398,500.8398,500.4114,500.6804,2754.0
2025-01-16 11:35:00,502.0,502.35,501.87,501.97,2330.0,500.1523,500.501,500.0228,500.1224,2330.0
2025-01-16 11:40:00,502.13,502.16,501.63,502.04,2369.0,500.2818,500.3117,499.7837,500.1922,2369.0
2025-01-16 11:45:00,502.05,502.95,502.04,502.77,4782.0,500.2021,501.0988,500.1922,500.9195,4782.0
2025-01-16 11:50:00,502.78,503.68,502.78,503.68,1553.0,500.9295,501.8261,500.9295,501.8261,1553.0
2025-01-16 11:55:00,503.3,503.6,503.01,503.6,2001.0,501.4475,501.7464,501.1586,501.7464,2001.0
2025-01-16 12:00:00,503.85,504.28,503.66,504.03,6491.0,501.9955,502.4239,501.8062,502.1748,6491.0
2025-01-16 12:05:00,504.06,504.4,503.85,503.93,8354.0,502.2047,502.5435,501.9955,502.0752,8354.0
2025-01-16 12:10:00,504.02,504.14,504.01,504.14,626.0,502.1649,502.2844,502.1549,502.2844,626.0
2025-01-16 12:15:00,503.89,503.99,503.67,503.68,9229.0,502.0354,502.135,501.8162,501.8261,9229.0
2025-01-16 12:20:00,503.66,504.06,503.38,504.06,2525.0,501.8062,502.2047,501.5272,502.2047,2525.0
2025-01-16 12:25:00,504.03,504.44,504.03,504.32,954.0,502.1748,502.5833,502.1748,502.4638,954.0
2025-01-16 12:30:00,504.41,504.55,504.29,504.3,2585.0,502.5535,502.6929,502.4339,502.4439,2585.0
2025-01-16 12:35:00,504.0,504.24,503.42,504.05,2221.0,502.145,502.3841,501.5671,502.1948,2221.0
2025-01-16 12:40:00,503.45,504.28,503.45,503.93,956.0,501.597,502.4239,501.597,502.0752,956.0
2025-01-16 12:45:00,504.29,504.79,504.29,504.43,3384.0,502.4339,502.9321,502.4339,502.5734,3384.0
2025-01-16 12:50:00,504.52,504.52,503.97,504.4,2597.0,502.663,502.663,502.1151,502.5435,2597.0
2025-01-16 12:55:00,504.39,504.86,504.3,504.45,3006.0,502.5335,503.0018,502.4439,502.5933,3006.0
2025-01-16 13:00:00,504.3,504.86,504.3,504.86,2051.0,502.4439,503.0018,502.4439,503.0018,2051.0
2025-01-16 13:05:00,504.73,505.1,504.01,504.03,7274.0,502.8723,503.2409,502.1549,502.1748,7274.0
2025-01-16 13:10:00,504.04,504.24,503.79,504.0,2343.0,502.1848,502.3841,501.9357,502.145,2343.0
2025-01-16 13:15:00,503.96,504.43,503.87,504.15,2325.0,502.1051,502.5734,502.0154,502.2944,2325.0
2025-01-16 13:20:00,504.18,504.46,503.58,503.89,6066.0,502.3243,502.6033,501.7265,502.0354,6066.0
2025-01-16 13:25:00,504.0,504.17,503.62,503.85,3312.0,502.145,502.3143,501.7664,501.9955,3312.0
2025-01-16 13:30:00,503.59,503.99,503.5,503.99,2521.0,501.7365,502.135,501.6468,502.135,2521.0
2025-01-16 13:35:00,503.93,504.14,503.34,503.55,4526.0,502.0752,502.2844,501.4874,501.6966,4526.0
2025-01-16 13:40:00,503.55,503.77,503.23,503.57,2055.0,501.6966,501.9158,501.3778,501.7165,2055.0
2025-01-16 13:45:00,503.77,503.82,503.2,503.5,5149.0,501.9158,501.9656,501.3479,501.6468,5149.0
2025-01-16 13:50:00,502.99,503.94,502.99,503.91,4503.0,501.1387,502.0852,501.1387,502.0553,4503.0
2025-01-16 13:55:00,503.91,503.91,502.67,502.68,4695.0,502.0553,502.0553,500.8199,500.8298,4695.0
2025-01-16 14:00:00,502.6,502.6,502.15,502.15,6117.0,500.7501,500.7501,500.3018,500.3018,6117.0
2025-01-16 14:05:00,502.15,502.83,502.15,502.82,1044.0,500.3018,500.9793,500.3018,500.9693,1044.0
2025-01-16 14:10:00,502.83,502.83,502.61,502.8,4037.0,500.9793,500.9793,500.7601,500.9494,4037.0
2025-01-16 14:15:00,502.8,503.46,502.77,503.25,2278.0,500.9494,501.6069,500.9195,501.3977,2278.0
2025-01-16 14:20:00,503.25,503.48,502.74,503.02,5156.0,501.3977,501.6269,500.8896,501.1686,5156.0
2025-01-16 14:25:00,503.02,503.96,503.01,503.96,2993.0,501.1686,502.1051,501.1586,502.1051,2993.0
2025-01-16 14:30:00,503.62,503.93,503.46,503.77,3531.0,501.7664,502.0752,501.6069,501.9158,3531.0
2025-01-16 14:35:00,503.76,503.97,503.55,503.89,3456.0,501.9058,502.1151,501.6966,502.0354,3456.0
2025-01-16 14:40:00,504.01,504.1,503.35,503.5,11625.0,502.1549,502.2446,501.4974,501.6468,11625.0
2025-01-16 14:45:00,503.5,504.05,503.49,503.85,3544.0,501.6468,502.1948,501.6368,501.9955,3544.0
2025-01-16 14:50:00,503.62,503.7,503.24,503.7,3218.0,501.7664,501.8461,501.3878,501.8461,3218.0
2025-01-16 14:55:00,503.9,504.11,503.9,503.93,1295.0,502.0453,502.2546,502.0453,502.0752,1295.0
2025-01-16 15:00:00,503.75,504.16,503.75,503.98,2987.0,501.8959,502.3044,501.8959,502.125,2987.0
2025-01-16 15:05:00,504.18,504.48,504.18,504.43,2649.0,502.3243,502.6232,502.3243,502.5734,2649.0
2025-01-16 15:10:00,504.5,504.5,503.9,503.91,5992.0,502.6431,502.6431,502.0453,502.0553,5992.0
2025-01-16 15:15:00,503.91,504.13,503.57,503.84,6610.0,502.0553,502.2745,501.7165,501.9855,6610.0
2025-01-16 15:20:00,503.56,504.06,503.53,503.89,5507.0,501.7066,502.2047,501.6767,502.0354,5507.0
2025-01-16 15:25:00,503.9,504.21,503.81,503.91,4382.0,502.0453,502.3542,501.9557,502.0553,4382.0
2025-01-16 15:30:00,504.11,504.56,504.11,504.56,6909.0,502.2546,502.7029,502.2546,502.7029,6909.0
2025-01-16 15:35:00,504.4,505.0,504.18,505.0,13029.0,502.5435,503.1413,502.3243,503.1413,13029.0
2025-01-16 15:40:00,504.82,505.6,504.82,505.42,13439.0,502.9619,503.7391,502.9619,503.5597,13439.0
2025-01-16 15:45:00,505.43,505.43,504.81,504.81,19538.0,503.5697,503.5697,502.952,502.952,19538.0
2025-01-16 15:50:00,504.87,506.11,504.74,505.68,17830.0,503.0118,504.2472,502.8822,503.8188,17830.0
2025-01-16 15:55:00,505.64,505.74,504.76,505.26,63590.0,503.7789,503.8786,502.9022,503.4003,63590.0
2025-01-17 09:30:00,503.05,507.03,502.04,504.97,227051.0,501.1985,505.1638,500.1922,503.1114,227051.0
2025-01-17 09:35:00,503.87,505.74,503.29,504.57,14951.0,502.0154,503.8786,501.4376,502.7129,14951.0
2025-01-17 09:40:00,505.05,505.05,503.0,503.67,2319.0,503.1911,503.1911,501.1486,501.8162,2319.0
2025-01-17 09:45:00,503.67,504.76,503.67,503.92,6771.0,501.8162,502.9022,501.8162,502.0653,6771.0
2025-01-17 09:50:00,504.56,505.07,504.53,504.96,5273.0,502.7029,503.211,502.673,503.1014,5273.0
2025-01-17 09:55:00,504.9,505.09,504.01,504.12,5804.0,503.0416,503.2309,502.1549,502.2645,5804.0
2025-01-17 10:00:00,504.06,504.39,503.87,504.39,4227.0,502.2047,502.5335,502.0154,502.5335,4227.0
2025-01-17 10:05:00,504.26,504.44,503.6,504.08,6033.0,502.404,502.5833,501.7464,502.2247,6033.0
2025-01-17 10:10:00,504.26,505.93,504.08,505.92,6493.0,502.404,504.0679,502.2247,504.0579,6493.0
2025-01-17 10:15:00,505.46,505.52,504.82,504.82,1500.0,503.5996,503.6594,502.9619,502.9619,1500.0
2025-01-17 10:20:00,504.38,505.26,504.38,504.61,2380.0,502.5236,503.4003,502.5236,502.7527,2380.0
2025-01-17 10:25:00,504.95,505.28,504.45,505.06,2675.0,503.0915,503.4202,502.5933,503.2011,2675.0
2025-01-17 10:30:00,505.3,505.51,504.79,505.4,2521.0,503.4402,503.6494,502.9321,503.5398,2521.0
2025-01-17 10:35:00,504.9,505.35,504.89,505.03,2392.0,503.0416,503.49,503.0317,503.1712,2392.0
2025-01-17 10:40:00,504.73,505.03,504.42,504.42,2922.0,502.8723,503.1712,502.5634,502.5634,2922.0
2025-01-17 10:45:00,504.97,504.97,504.03,504.03,6794.0,503.1114,503.1114,502.1748,502.1748,6794.0
2025-01-17 10:50:00,504.24,505.08,504.01,504.9,8224.0,502.3841,503.221,502.1549,503.0416,8224.0
2025-01-17 10:55:00,505.11,505.11,504.41,504.86,2541.0,503.2509,503.2509,502.5535,503.0018,2541.0
2025-01-17 11:00:00,504.64,505.1,504.45,504.67,4972.0,502.7826,503.2409,502.5933,502.8125,4972.0
2025-01-17 11:05:00,504.58,505.0,504.36,505.0,2695.0,502.7228,503.1413,502.5036,503.1413,2695.0
2025-01-17 11:10:00,504.84,505.02,504.23,504.48,18625.0,502.9819,503.1612,502.3741,502.6232,18625.0
2025-01-17 11:15:00,504.38,505.22,504.37,504.91,2156.0,502.5236,503.3605,502.5136,503.0516,2156.0
2025-01-17 11:20:00,504.6,504.99,504.6,504.99,2832.0,502.7428,503.1313,502.7428,503.1313,2832.0
2025-01-17 11:25:00,505.02,505.15,504.43,504.43,3727.0,503.1612,503.2907,502.5734,502.5734,3727.0
2025-01-17 11:30:00,504.53,505.09,504.53,504.65,5868.0,502.673,503.2309,502.673,502.7926,5868.0
2025-01-17 11:35:00,504.78,505.06,504.78,505.06,2258.0,502.9221,503.2011,502.9221,503.2011,2258.0
2025-01-17 11:40:00,505.05,505.83,504.88,505.83,1903.0,503.1911,503.9682,503.0217,503.9682,1903.0
2025-01-17 11:45:00,506.0,506.32,505.6,505.89,2952.0,504.1376,504.4564,503.7391,504.028,2952.0
2025-01-17 11:50:00,505.73,506.34,505.73,505.75,2768.0,503.8686,504.4763,503.8686,503.8885,2768.0
2025-01-17 11:55:00,505.85,506.01,505.6,505.91,1310.0,503.9882,504.1476,503.7391,504.0479,1310.0
2025-01-17 12:00:00,505.76,506.06,505.75,506.0,3103.0,503.8985,504.1974,503.8885,504.1376,3103.0
2025-01-17 12:05:00,505.75,505.87,505.75,505.87,700.0,503.8885,504.0081,503.8885,504.0081,700.0
2025-01-17 12:10:00,506.0,506.57,505.89,506.52,3509.0,504.1376,504.7055,504.028,504.6557,3509.0
2025-01-17 12:15:00,506.82,506.98,506.41,506.79,2427.0,504.9546,505.114,504.5461,504.9247,2427.0
2025-01-17 12:20:00,506.78,506.78,506.47,506.67,1590.0,504.9147,504.9147,504.6059,504.8051,1590.0
2025-01-17 12:25:00,506.65,506.83,506.64,506.77,1540.0,504.7852,504.9645,504.7752,504.9048,1540.0
2025-01-17 12:30:00,506.74,507.0,506.61,506.97,2268.0,504.8749,505.1339,504.7454,505.104,2268.0
2025-01-17 12:35:00,506.97,507.15,506.54,506.54,2606.0,505.104,505.2834,504.6756,504.6756,2606.0
2025-01-17 12:40:00,506.77,506.84,506.58,506.58,1413.0,504.9048,504.9745,504.7155,504.7155,1413.0
2025-01-17 12:45:00,506.64,506.65,506.51,506.62,1500.0,504.7752,504.7852,504.6457,504.7553,1500.0
2025-01-17 12:50:00,506.62,506.78,506.61,506.73,4702.0,504.7553,504.9147,504.7454,504.8649,4702.0
2025-01-17 12:55:00,506.73,506.73,506.05,506.27,4809.0,504.8649,504.8649,504.1874,504.4066,4809.0
2025-01-17 13:00:00,506.29,507.0,506.28,507.0,3480.0,504.4265,505.1339,504.4166,505.1339,3480.0
2025-01-17 13:05:00,506.66,507.0,506.32,506.42,1005.0,504.7952,505.1339,504.4564,504.5561,1005.0
2025-01-17 13:10:00,506.42,506.54,506.3,506.3,1244.0,504.5561,504.6756,504.4365,504.4365,1244.0
2025-01-17 13:15:00,506.35,506.45,506.2,506.36,800.0,504.4863,504.5859,504.3369,504.4963,800.0
2025-01-17 13:20:00,506.37,506.37,505.96,506.0,2155.0,504.5062,504.5062,504.0977,504.1376,2155.0
2025-01-17 13:25:00,506.33,506.33,505.79,505.83,3037.0,504.4664,504.4664,503.9284,503.9682,3037.0
2025-01-17 13:30:00,505.78,506.07,505.62,505.82,3427.0,503.9184,504.2073,503.759,503.9583,3427.0
2025-01-17 13:35:00,505.69,505.81,505.52,505.54,2275.0,503.8287,503.9483,503.6594,503.6793,2275.0
2025-01-17 13:40:00,505.45,505.45,505.04,505.05,1922.0,503.5896,503.5896,503.1811,503.1911,1922.0
2025-01-17 13:45:00,505.05,505.22,504.83,504.83,6219.0,503.1911,503.3605,502.9719,502.9719,6219.0
2025-01-17 13:50:00,504.73,504.99,504.55,504.61,1211.0,502.8723,503.1313,502.6929,502.7527,1211.0
2025-01-17 13:55:00,504.6,504.6,504.23,504.43,2825.0,502.7428,502.7428,502.3741,502.5734,2825.0
2025-01-17 14:00:00,504.43,504.68,504.29,504.29,4866.0,502.5734,502.8225,502.4339,502.4339,4866.0
2025-01-17 14:05:00,504.27,504.32,503.73,503.94,4354.0,502.414,502.4638,501.876,502.0852,4354.0
2025-01-17 14:10:00,503.96,504.06,503.84,503.85,1701.0,502.1051,502.2047,501.9855,501.9955,1701.0
2025-01-17 14:15:00,504.04,504.06,503.7,503.7,1505.0,502.1848,502.2047,501.8461,501.8461,1505.0
2025-01-17 14:20:00,503.69,504.04,503.68,504.04,9738.0,501.8361,502.1848,501.8261,502.1848,9738.0
2025-01-17 14:25:00,504.16,504.3,503.88,504.23,3965.0,502.3044,502.4439,502.0254,502.3741,3965.0
2025-01-17 14:30:00,504.23,504.36,504.08,504.08,2421.0,502.3741,502.5036,502.2247,502.2247,2421.0
2025-01-17 14:35:00,504.0,504.24,503.69,503.99,1830.0,502.145,502.3841,501.8361,502.135,1830.0
2025-01-17 14:40:00,503.74,504.13,503.37,503.84,12592.0,501.8859,502.2745,501.5173,501.9855,12592.0
2025-01-17 14:45:00,503.58,503.7,503.35,503.45,2650.0,501.7265,501.8461,501.4974,501.597,2650.0
2025-01-17 14:50:00,503.48,503.48,503.0,503.13,8107.0,501.6269,501.6269,501.1486,501.2782,8107.0
2025-01-17 14:55:00,503.23,503.34,502.99,503.14,5491.0,501.3778,501.4874,501.1387,501.2881,5491.0
2025-01-17 15:00:00,503.13,503.23,502.59,502.6,6297.0,501.2782,501.3778,500.7401,500.7501,6297.0
2025-01-17 15:05:00,502.55,502.92,502.3,502.69,6942.0,500.7003,501.0689,500.4512,500.8398,6942.0
2025-01-17 15:10:00,502.59,502.92,502.38,502.38,5472.0,500.7401,501.0689,500.5309,500.5309,5472.0
2025-01-17 15:15:00,502.33,502.64,502.11,502.21,16929.0,500.4811,500.79,500.2619,500.3615,16929.0
2025-01-17 15:20:00,502.31,502.5,501.89,502.05,17060.0,500.4612,500.6505,500.0427,500.2021,17060.0
2025-01-17 15:25:00,502.0,502.0,501.38,501.62,6042.0,500.1523,500.1523,499.5346,499.7737,6042.0
2025-01-17 15:30:00,501.49,501.89,501.49,501.86,8403.0,499.6442,500.0427,499.6442,500.0128,8403.0
2025-01-17 15:35:00,501.79,502.09,501.52,501.52,4481.0,499.9431,500.242,499.6741,499.6741,4481.0
2025-01-17 15:40:00,501.52,501.74,501.1,501.61,8281.0,499.6741,499.8933,499.2556,499.7638,8281.0
2025-01-17 15:45:00,501.59,502.49,501.54,502.49,27580.0,499.7438,500.6405,499.694,500.6405,27580.0
2025-01-17 15:50:00,502.58,502.77,501.63,501.86,53025.0,500.7302,500.9195,499.7837,500.0128,53025.0
2025-01-17 15:55:00,501.69,502.17,501.03,501.91,88787.0,499.8435,500.3217,499.1859,500.0627,88787.0
2025-01-21 09:30:00,505.62,506.8,504.28,506.02,27132.0,503.759,504.9347,502.4239,504.1575,27132.0
2025-01-21 09:35:00,506.8,508.0,506.68,507.17,2618.0,504.9347,506.1302,504.8151,505.3033,2618.0
2025-01-21 09:40:00,507.53,508.75,507.19,507.92,6246.0,505.662,506.8775,505.3232,506.0505,6246.0
2025-01-21 09:45:00,507.92,508.26,507.35,507.35,29448.0,506.0505,506.3893,505.4826,505.4826,29448.0
2025-01-21 09:50:00,507.23,508.32,507.12,507.45,18402.0,505.3631,506.4491,505.2535,505.5823,18402.0
2025-01-21 09:55:00,507.5,508.24,506.92,506.92,11281.0,505.6321,506.3694,505.0542,505.0542,11281.0
2025-01-21 10:00:00,506.85,507.71,506.85,507.66,4676.0,504.9845,505.8413,504.9845,505.7915,4676.0
2025-01-21 10:05:00,507.57,507.76,506.71,507.76,6964.0,505.7018,505.8911,504.845,505.8911,6964.0
2025-01-21 10:10:00,507.75,507.77,506.6,507.34,5897.0,505.8812,505.9011,504.7354,505.4727,5897.0
2025-01-21 10:15:00,507.15,508.18,506.92,507.38,11081.0,505.2834,506.3096,505.0542,505.5125,11081.0
2025-01-21 10:20:00,507.49,507.9,506.85,507.05,3622.0,505.6221,506.0306,504.9845,505.1837,3622.0
2025-01-21 10:25:00,507.38,507.69,506.9,507.42,16719.0,505.5125,505.8214,505.0343,505.5524,16719.0
2025-01-21 10:30:00,507.41,507.82,507.0,507.0,6467.0,505.5424,505.9509,505.1339,505.1339,6467.0
2025-01-21 10:35:00,507.3,507.74,506.95,507.74,3577.0,505.4328,505.8712,505.0841,505.8712,3577.0
2025-01-21 10:40:00,508.21,508.21,507.63,507.86,4037.0,506.3395,506.3395,505.7616,505.9908,4037.0
2025-01-21 10:45:00,507.82,507.92,507.32,507.59,5215.0,505.9509,506.0505,505.4527,505.7217,5215.0
2025-01-21 10:50:00,507.59,507.63,506.64,506.81,4230.0,505.7217,505.7616,504.7752,504.9446,4230.0
2025-01-21 10:55:00,507.29,508.0,507.01,507.68,2811.0,505.4229,506.1302,505.1439,505.8114,2811.0
2025-01-21 11:00:00,507.68,507.98,507.32,507.53,6968.0,505.8114,506.1103,505.4527,505.662,6968.0
2025-01-21 11:05:00,507.34,508.06,507.21,508.06,2276.0,505.4727,506.19,505.3431,506.19,2276.0
2025-01-21 11:10:00,507.96,508.45,507.52,507.76,7415.0,506.0904,506.5786,505.652,505.8911,7415.0
2025-01-21 11:15:00,507.5,508.34,507.5,508.31,5307.0,505.6321,506.469,505.6321,506.4391,5307.0
2025-01-21 11:20:00,508.06,508.12,507.52,507.52,10745.0,506.19,506.2498,505.652,505.652,10745.0
2025-01-21 11:25:00,507.77,508.76,507.52,508.43,9961.0,505.9011,506.8874,505.652,506.5587,9961.0
2025-01-21 11:30:00,508.66,508.95,508.33,508.33,4386.0,506.7878,507.0767,506.459,506.459,4386.0
2025-01-21 11:35:00,508.21,509.03,508.21,508.75,4547.0,506.3395,507.1564,506.3395,506.8775,4547.0
2025-01-21 11:40:00,508.7,508.84,507.8,507.8,5734.0,506.8277,506.9671,505.931,505.931,5734.0
2025-01-21 11:45:00,507.81,508.37,507.81,508.07,2459.0,505.9409,506.4989,505.9409,506.2,2459.0
2025-01-21 11:50:00,508.37,508.78,508.24,508.5,2244.0,506.4989,506.9074,506.3694,506.6284,2244.0
2025-01-21 11:55:00,508.66,508.78,508.49,508.59,3965.0,506.7878,506.9074,506.6184,506.7181,3965.0
2025-01-21 12:00:00,508.59,509.45,508.57,509.45,6500.0,506.7181,507.5749,506.6981,507.5749,6500.0
2025-01-21 12:05:00,509.16,509.17,508.5,508.9,3432.0,507.286,507.2959,506.6284,507.0269,3432.0
2025-01-21 12:10:00,508.89,508.94,508.55,508.68,1376.0,507.017,507.0668,506.6782,506.8077,1376.0
2025-01-21 12:15:00,508.68,508.94,508.67,508.86,3222.0,506.8077,507.0668,506.7978,506.9871,3222.0
2025-01-21 12:20:00,508.69,508.99,508.67,508.81,2779.0,506.8177,507.1166,506.7978,506.9373,2779.0
2025-01-21 12:25:00,508.96,509.16,508.85,508.86,5842.0,507.0867,507.286,506.9771,506.9871,5842.0
2025-01-21 12:30:00,509.2,509.32,509.13,509.22,1981.0,507.3258,507.4454,507.2561,507.3457,1981.0
2025-01-21 12:35:00,509.45,509.81,509.4,509.4,1504.0,507.5749,507.9336,507.5251,507.5251,1504.0
2025-01-21 12:40:00,509.37,509.37,509.02,509.22,3192.0,507.4952,507.4952,507.1465,507.3457,3192.0
2025-01-21 12:45:00,509.21,509.32,508.88,508.88,6948.0,507.3358,507.4454,507.007,507.007,6948.0
2025-01-21 12:50:00,508.8,509.24,508.48,508.48,9368.0,506.9273,507.3657,506.6085,506.6085,9368.0
2025-01-21 12:55:00,508.48,508.66,508.3,508.49,5156.0,506.6085,506.7878,506.4291,506.6184,5156.0
2025-01-21 13:00:00,508.68,508.68,507.09,507.67,3703.0,506.8077,506.8077,505.2236,505.8015,3703.0
2025-01-21 13:05:00,507.95,508.51,507.95,507.95,10428.0,506.0804,506.6384,506.0804,506.0804,10428.0
2025-01-21 13:10:00,507.71,507.71,507.32,507.45,1116.0,505.8413,505.8413,505.4527,505.5823,1116.0
2025-01-21 13:15:00,507.69,508.09,507.69,507.99,1407.0,505.8214,506.2199,505.8214,506.1203,1407.0
2025-01-21 13:20:00,507.78,508.2,507.78,508.2,1210.0,505.911,506.3295,505.911,506.3295,1210.0
2025-01-21 13:25:00,508.03,508.3,508.02,508.3,1542.0,506.1601,506.4291,506.1502,506.4291,1542.0
2025-01-21 13:30:00,508.28,509.07,508.28,509.06,3905.0,506.4092,507.1963,506.4092,507.1863,3905.0
2025-01-21 13:35:00,509.06,509.54,509.0,509.34,5770.0,507.1863,507.6646,507.1266,507.4653,5770.0
2025-01-21 13:40:00,509.34,509.35,508.15,508.63,3865.0,507.4653,507.4753,506.2797,506.7579,3865.0
2025-01-21 13:45:00,508.8,509.06,508.8,509.01,500.0,506.9273,507.1863,506.9273,507.1365,500.0
2025-01-21 13:50:00,508.88,508.93,508.82,508.82,427.0,507.007,507.0568,506.9472,506.9472,427.0
2025-01-21 13:55:00,508.88,509.21,508.88,509.21,815.0,507.007,507.3358,507.007,507.3358,815.0
2025-01-21 14:00:00,509.37,509.56,508.99,509.0,9773.0,507.4952,507.6845,507.1166,507.1266,9773.0
2025-01-21 14:05:00,509.03,509.57,508.85,509.56,3216.0,507.1564,507.6945,506.9771,507.6845,3216.0
2025-01-21 14:10:00,509.74,509.74,509.56,509.56,550.0,507.8638,507.8638,507.6845,507.6845,550.0
2025-01-21 14:15:00,509.56,509.73,508.81,508.81,6370.0,507.6845,507.8539,506.9373,506.9373,6370.0
2025-01-21 14:20:00,508.97,508.97,508.13,508.15,5355.0,507.0967,507.0967,506.2598,506.2797,5355.0
2025-01-21 14:25:00,508.27,508.78,508.15,508.47,2754.0,506.3992,506.9074,506.2797,506.5985,2754.0
2025-01-21 14:30:00,508.47,508.51,508.04,508.41,3345.0,506.5985,506.6384,506.1701,506.5387,3345.0
2025-01-21 14:35:00,508.38,508.41,507.94,508.04,3840.0,506.5088,506.5387,506.0705,506.1701,3840.0
2025-01-21 14:40:00,508.04,508.34,508.03,508.22,1604.0,506.1701,506.469,506.1601,506.3494,1604.0
2025-01-21 14:45:00,508.0,508.53,508.0,508.34,3557.0,506.1302,506.6583,506.1302,506.469,3557.0
2025-01-21 14:50:00,508.44,508.52,508.0,508.12,4615.0,506.5686,506.6483,506.1302,506.2498,4615.0
2025-01-21 14:55:00,508.18,508.34,508.17,508.19,1613.0,506.3096,506.469,506.2996,506.3195,1613.0
2025-01-21 15:00:00,508.19,508.65,508.01,508.02,5719.0,506.3195,506.7778,506.1402,506.1502,5719.0
2025-01-21 15:05:00,508.33,508.33,508.15,508.21,4560.0,506.459,506.459,506.2797,506.3395,4560.0
2025-01-21 15:10:00,508.21,508.21,507.83,507.94,3136.0,506.3395,506.3395,505.9609,506.0705,3136.0
2025-01-21 15:15:00,508.15,508.31,507.97,508.31,2865.0,506.2797,506.4391,506.1003,506.4391,2865.0
2025-01-21 15:20:00,508.33,508.56,507.72,507.74,12235.0,506.459,506.6882,505.8513,505.8712,12235.0
2025-01-21 15:25:00,507.73,508.7,507.54,508.7,6464.0,505.8612,506.8277,505.6719,506.8277,6464.0
2025-01-21 15:30:00,508.49,508.5,507.94,507.98,8887.0,506.6184,506.6284,506.0705,506.1103,8887.0
2025-01-21 15:35:00,508.01,508.61,507.91,508.6,13278.0,506.1402,506.738,506.0406,506.728,13278.0
2025-01-21 15:40:00,508.59,509.32,508.37,509.31,4093.0,506.7181,507.4454,506.4989,507.4354,4093.0
2025-01-21 15:45:00,509.05,509.26,508.66,509.07,8892.0,507.1764,507.3856,506.7878,507.1963,8892.0
2025-01-21 15:50:00,508.89,509.56,508.36,508.81,19375.0,507.017,507.6845,506.4889,506.9373,19375.0
2025-01-21 15:55:00,508.83,510.17,508.63,509.99,84920.0,506.9572,508.2923,506.7579,508.1129,84920.0
2025-01-22 09:30:00,510.11,511.03,507.03,507.52,22264.0,508.2325,509.1491,505.1638,505.652,22264.0
2025-01-22 09:35:00,508.0,508.0,506.91,506.91,6879.0,506.1302,506.1302,505.0442,505.0442,6879.0
2025-01-22 09:40:00,507.14,507.6,506.88,506.99,9097.0,505.2734,505.7317,505.0144,505.124,9097.0
2025-01-22 09:45:00,506.99,507.68,506.99,507.16,6543.0,505.124,505.8114,505.124,505.2933,6543.0
2025-01-22 09:50:00,507.14,508.06,507.11,508.06,3395.0,505.2734,506.19,505.2435,506.19,3395.0
2025-01-22 09:55:00,508.06,508.21,507.42,507.8,5384.0,506.19,506.3395,505.5524,505.931,5384.0
2025-01-22 10:00:00,507.89,508.26,507.42,507.92,10264.0,506.0206,506.3893,505.5524,506.0505,10264.0
2025-01-22 10:05:00,508.25,508.25,507.65,507.96,2280.0,506.3793,506.3793,505.7815,506.0904,2280.0
2025-01-22 10:10:00,507.96,508.2,507.84,508.09,3988.0,506.0904,506.3295,505.9708,506.2199,3988.0
2025-01-22 10:15:00,507.89,508.42,507.89,508.42,10076.0,506.0206,506.5487,506.0206,506.5487,10076.0
2025-01-22 10:20:00,508.1,508.32,507.08,507.16,6772.0,506.2299,506.4491,505.2136,505.2933,6772.0
2025-01-22 10:25:00,507.0,507.41,506.75,507.1,5772.0,505.1339,505.5424,504.8848,505.2335,5772.0
2025-01-22 10:30:00,507.11,507.11,506.47,506.79,10366.0,505.2435,505.2435,504.6059,504.9247,10366.0
2025-01-22 10:35:00,506.85,507.09,506.54,506.95,2684.0,504.9845,505.2236,504.6756,505.0841,2684.0
2025-01-22 10:40:00,507.1,507.64,506.94,507.31,5777.0,505.2335,505.7716,505.0741,505.4428,5777.0
2025-01-22 10:45:00,507.42,507.42,506.66,507.0,3086.0,505.5524,505.5524,504.7952,505.1339,3086.0
2025-01-22 10:50:00,506.94,507.26,506.38,507.26,7243.0,505.0741,505.393,504.5162,505.393,7243.0
2025-01-22 10:55:00,506.98,507.74,506.89,507.69,3659.0,505.114,505.8712,505.0243,505.8214,3659.0
2025-01-22 11:00:00,507.68,508.4,507.67,508.14,4601.0,505.8114,506.5288,505.8015,506.2697,4601.0
2025-01-22 11:05:00,507.88,508.31,507.58,507.8,2559.0,506.0107,506.4391,505.7118,505.931,2559.0
2025-01-22 11:10:00,507.93,507.93,507.46,507.78,2183.0,506.0605,506.0605,505.5922,505.911,2183.0
2025-01-22 11:15:00,507.6,507.92,507.6,507.63,2271.0,505.7317,506.0505,505.7317,505.7616,2271.0
2025-01-22 11:20:00,507.24,507.33,506.95,507.0,1591.0,505.373,505.4627,505.0841,505.1339,1591.0
2025-01-22 11:25:00,506.96,508.0,506.95,508.0,5123.0,505.0941,506.1302,505.0841,506.1302,5123.0
2025-01-22 11:30:00,507.94,508.25,507.93,507.98,3000.0,506.0705,506.3793,506.0605,506.1103,3000.0
2025-01-22 11:35:00,507.99,508.36,507.97,508.04,4100.0,506.1203,506.4889,506.1003,506.1701,4100.0
2025-01-22 11:40:00,508.12,508.15,507.66,507.84,2244.0,506.2498,506.2797,505.7915,505.9708,2244.0
2025-01-22 11:45:00,507.55,508.11,507.55,508.0,3383.0,505.6819,506.2398,505.6819,506.1302,3383.0
2025-01-22 11:50:00,508.1,508.66,507.87,508.04,6538.0,506.2299,506.7878,506.0007,506.1701,6538.0
2025-01-22 11:55:00,508.03,508.32,507.53,507.53,4368.0,506.1601,506.4491,505.662,505.662,4368.0
2025-01-22 12:00:00,507.79,508.05,507.52,507.83,2426.0,505.921,506.1801,505.652,505.9609,2426.0
2025-01-22 12:05:00,507.73,507.84,507.72,507.84,600.0,505.8612,505.9708,505.8513,505.9708,600.0
2025-01-22 12:10:00,507.95,507.95,507.4,507.58,2037.0,506.0804,506.0804,505.5324,505.7118,2037.0
2025-01-22 12:15:00,507.84,507.85,507.63,507.66,412.0,505.9708,505.9808,505.7616,505.7915,412.0
2025-01-22 12:20:00,507.4,507.64,507.31,507.45,2696.0,505.5324,505.7716,505.4428,505.5823,2696.0
2025-01-22 12:25:00,507.25,507.46,507.21,507.29,640.0,505.383,505.5922,505.3431,505.4229,640.0
2025-01-22 12:30:00,507.23,507.62,507.09,507.16,3471.0,505.3631,505.7516,505.2236,505.2933,3471.0
2025-01-22 12:35:00,507.39,507.44,507.19,507.39,930.0,505.5225,505.5723,505.3232,505.5225,930.0
2025-01-22 12:40:00,507.43,507.43,507.15,507.17,3256.0,505.5623,505.5623,505.2834,505.3033,3256.0
2025-01-22 12:45:00,507.5,507.5,507.2,507.39,3143.0,505.6321,505.6321,505.3332,505.5225,3143.0
2025-01-22 12:50:00,507.49,507.51,507.2,507.36,7052.0,505.6221,505.642,505.3332,505.4926,7052.0
2025-01-22 12:55:00,507.19,507.52,507.15,507.52,10570.0,505.3232,505.652,505.2834,505.652,10570.0
2025-01-22 13:00:00,507.67,507.67,507.29,507.32,2446.0,505.8015,505.8015,505.4229,505.4527,2446.0
2025-01-22 13:05:00,507.46,507.6,507.41,507.46,1778.0,505.5922,505.7317,505.5424,505.5922,1778.0
2025-01-22 13:10:00,507.6,507.6,507.46,507.46,800.0,505.7317,505.7317,505.5922,505.5922,800.0
2025-01-22 13:15:00,507.46,507.69,507.46,507.68,1700.0,505.5922,505.8214,505.5922,505.8114,1700.0
2025-01-22 13:20:00,507.85,507.88,507.66,507.76,1470.0,505.9808,506.0107,505.7915,505.8911,1470.0
2025-01-22 13:25:00,507.7,507.88,507.69,507.81,2910.0,505.8313,506.0107,505.8214,505.9409,2910.0
2025-01-22 13:30:00,507.78,507.79,507.55,507.62,1304.0,505.911,505.921,505.6819,505.7516,1304.0
2025-01-22 13:35:00,507.49,507.51,507.42,507.43,1064.0,505.6221,505.642,505.5524,505.5623,1064.0
2025-01-22 13:40:00,507.37,507.6,507.37,507.54,1501.0,505.5026,505.7317,505.5026,505.6719,1501.0
2025-01-22 13:45:00,507.54,507.73,507.53,507.72,1400.0,505.6719,505.8612,505.662,505.8513,1400.0
2025-01-22 13:50:00,507.76,507.87,507.5,507.64,1734.0,505.8911,506.0007,505.6321,505.7716,1734.0
2025-01-22 13:55:00,507.64,507.66,507.38,507.6,1841.0,505.7716,505.7915,505.5125,505.7317,1841.0
2025-01-22 14:00:00,507.62,507.62,507.48,507.48,931.0,505.7516,505.7516,505.6122,505.6122,931.0
2025-01-22 14:05:00,507.62,508.01,507.61,508.0,2522.0,505.7516,506.1402,505.7417,506.1302,2522.0
2025-01-22 14:10:00,507.89,508.13,507.85,508.13,1068.0,506.0206,506.2598,505.9808,506.2598,1068.0
2025-01-22 14:15:00,508.0,508.41,507.99,508.29,2907.0,506.1302,506.5387,506.1203,506.4192,2907.0
2025-01-22 14:20:00,508.29,508.86,508.28,508.68,5725.0,506.4192,506.9871,506.4092,506.8077,5725.0
2025-01-22 14:25:00,508.63,508.84,508.6,508.67,1103.0,506.7579,506.9671,506.728,506.7978,1103.0
2025-01-22 14:30:00,508.57,508.71,508.4,508.7,1837.0,506.6981,506.8376,506.5288,506.8277,1837.0
2025-01-22 14:35:00,508.7,509.37,508.69,509.22,2810.0,506.8277,507.4952,506.8177,507.3457,2810.0
2025-01-22 14:40:00,509.46,509.64,509.37,509.64,2244.0,507.5849,507.7642,507.4952,507.7642,2244.0
2025-01-22 14:45:00,509.77,509.77,509.76,509.77,200.0,507.8937,507.8937,507.8838,507.8937,200.0
2025-01-22 14:50:00,509.76,509.95,509.52,509.93,3804.0,507.8838,508.0731,507.6446,508.0531,3804.0
2025-01-22 14:55:00,509.83,510.16,509.79,509.84,5101.0,507.9535,508.2823,507.9136,507.9635,5101.0
2025-01-22 15:00:00,509.91,509.91,509.91,509.91,1100.0,508.0332,508.0332,508.0332,508.0332,1100.0
2025-01-22 15:05:00,509.95,510.38,509.91,510.38,2324.0,508.0731,508.5015,508.0332,508.5015,2324.0
2025-01-22 15:10:00,510.39,510.39,510.12,510.36,3073.0,508.5114,508.5114,508.2424,508.4816,3073.0
2025-01-22 15:15:00,510.36,510.55,510.22,510.22,3651.0,508.4816,508.6709,508.3421,508.3421,3651.0
2025-01-22 15:20:00,510.53,510.54,510.29,510.43,2305.0,508.6509,508.6609,508.4118,508.5513,2305.0
2025-01-22 15:25:00,510.42,510.51,510.12,510.12,2500.0,508.5413,508.631,508.2424,508.2424,2500.0
2025-01-22 15:30:00,510.18,510.97,510.17,510.97,3762.0,508.3022,509.0893,508.2923,509.0893,3762.0
2025-01-22 15:35:00,510.8,511.0,510.47,510.71,4432.0,508.9199,509.1192,508.5911,508.8303,4432.0
2025-01-22 15:40:00,510.66,510.82,510.49,510.66,2821.0,508.7804,508.9399,508.6111,508.7804,2821.0
2025-01-22 15:45:00,510.63,510.95,510.2,510.44,4253.0,508.7506,509.0694,508.3221,508.5613,4253.0
2025-01-22 15:50:00,510.05,510.76,510.01,510.01,8259.0,508.1727,508.8801,508.1328,508.1328,8259.0
2025-01-22 15:55:00,510.2,511.06,509.66,510.96,48768.0,508.3221,509.179,507.7841,509.0793,48768.0
2025-01-23 09:30:00,509.24,510.09,507.31,509.14,22977.0,507.3657,508.2125,505.4428,507.266,22977.0
2025-01-23 09:35:00,508.95,509.45,508.52,508.6,4470.0,507.0767,507.5749,506.6483,506.728,4470.0
2025-01-23 09:40:00,508.6,509.13,508.43,508.64,6053.0,506.728,507.2561,506.5587,506.7679,6053.0
2025-01-23 09:45:00,509.06,509.06,507.78,508.32,7532.0,507.1863,507.1863,505.911,506.4491,7532.0
2025-01-23 09:50:00,507.93,509.0,507.9,508.52,4822.0,506.0605,507.1266,506.0306,506.6483,4822.0
2025-01-23 09:55:00,508.27,508.98,508.19,508.55,10282.0,506.3992,507.1066,506.3195,506.6782,10282.0
2025-01-23 10:00:00,508.55,508.55,507.55,507.84,15210.0,506.6782,506.6782,505.6819,505.9708,15210.0
2025-01-23 10:05:00,507.8,507.96,507.09,507.41,12737.0,505.931,506.0904,505.2236,505.5424,12737.0
2025-01-23 10:10:00,507.16,507.19,506.53,506.94,5868.0,505.2933,505.3232,504.6656,505.0741,5868.0
2025-01-23 10:15:00,506.94,507.37,506.34,507.36,7622.0,505.0741,505.5026,504.4763,505.4926,7622.0
2025-01-23 10:20:00,506.79,506.79,505.99,506.06,5016.0,504.9247,504.9247,504.1276,504.1974,5016.0
2025-01-23 10:25:00,506.36,506.89,506.16,506.36,4000.0,504.4963,505.0243,504.297,504.4963,4000.0
2025-01-23 10:30:00,506.23,506.56,506.0,506.46,4671.0,504.3668,504.6955,504.1376,504.5959,4671.0
2025-01-23 10:35:00,506.41,506.41,506.01,506.35,5810.0,504.5461,504.5461,504.1476,504.4863,5810.0
2025-01-23 10:40:00,506.53,507.37,506.53,507.26,2447.0,504.6656,505.5026,504.6656,505.393,2447.0
2025-01-23 10:45:00,507.25,507.45,507.11,507.34,4271.0,505.383,505.5823,505.2435,505.4727,4271.0
2025-01-23 10:50:00,507.03,508.26,507.03,507.93,3392.0,505.1638,506.3893,505.1638,506.0605,3392.0
2025-01-23 10:55:00,507.75,508.29,507.75,508.23,3276.0,505.8812,506.4192,505.8812,506.3594,3276.0
2025-01-23 11:00:00,508.29,508.69,508.02,508.02,2932.0,506.4192,506.8177,506.1502,506.1502,2932.0
2025-01-23 11:05:00,507.95,508.14,507.7,508.08,1400.0,506.0804,506.2697,505.8313,506.2099,1400.0
2025-01-23 11:10:00,507.93,508.35,507.72,507.84,6828.0,506.0605,506.4789,505.8513,505.9708,6828.0
2025-01-23 11:15:00,507.99,508.29,507.95,507.96,9428.0,506.1203,506.4192,506.0804,506.0904,9428.0
2025-01-23 11:20:00,508.17,508.46,508.05,508.45,8070.0,506.2996,506.5885,506.1801,506.5786,8070.0
2025-01-23 11:25:00,508.12,508.66,508.04,508.65,3424.0,506.2498,506.7878,506.1701,506.7778,3424.0
2025-01-23 11:30:00,508.39,508.49,507.8,508.02,7927.0,506.5188,506.6184,505.931,506.1502,7927.0
2025-01-23 11:35:00,508.0,509.0,507.96,508.34,4774.0,506.1302,507.1266,506.0904,506.469,4774.0
2025-01-23 11:40:00,508.34,509.03,508.27,508.88,6671.0,506.469,507.1564,506.3992,507.007,6671.0
2025-01-23 11:45:00,508.87,509.35,508.87,509.26,2574.0,506.997,507.4753,506.997,507.3856,2574.0
2025-01-23 11:50:00,509.14,509.45,509.01,509.24,4335.0,507.266,507.5749,507.1365,507.3657,4335.0
2025-01-23 11:55:00,509.01,509.26,508.13,509.26,10726.0,507.1365,507.3856,506.2598,507.3856,10726.0
2025-01-23 12:00:00,509.2,509.87,509.13,509.41,1431.0,507.3258,507.9934,507.2561,507.535,1431.0
2025-01-23 12:05:00,509.6,510.49,509.21,510.04,2470.0,507.7243,508.6111,507.3358,508.1627,2470.0
2025-01-23 12:10:00,509.98,510.18,509.77,510.02,4620.0,508.1029,508.3022,507.8937,508.1428,4620.0
2025-01-23 12:15:00,509.99,510.18,509.66,509.92,2644.0,508.1129,508.3022,507.7841,508.0432,2644.0
2025-01-23 12:20:00,509.85,510.3,509.8,510.29,2700.0,507.9734,508.4218,507.9236,508.4118,2700.0
2025-01-23 12:25:00,510.22,510.4,510.22,510.28,1300.0,508.3421,508.5214,508.3421,508.4018,1300.0
2025-01-23 12:30:00,510.28,510.35,509.87,510.14,2164.0,508.4018,508.4716,507.9934,508.2624,2164.0
2025-01-23 12:35:00,509.94,510.37,509.94,510.15,1274.0,508.0631,508.4915,508.0631,508.2723,1274.0
2025-01-23 12:40:00,509.79,510.39,509.7,510.39,2349.0,507.9136,508.5114,507.824,508.5114,2349.0
2025-01-23 12:45:00,510.21,510.46,510.19,510.2,907.0,508.3321,508.5812,508.3122,508.3221,907.0
2025-01-23 12:50:00,510.21,510.39,510.12,510.33,1329.0,508.3321,508.5114,508.2424,508.4517,1329.0
2025-01-23 12:55:00,510.53,510.7,510.52,510.59,714.0,508.6509,508.8203,508.641,508.7107,714.0
2025-01-23 13:00:00,510.59,510.59,509.95,510.31,1707.0,508.7107,508.7107,508.0731,508.4317,1707.0
2025-01-23 13:05:00,510.08,510.27,510.08,510.08,1024.0,508.2026,508.3919,508.2026,508.2026,1024.0
2025-01-23 13:10:00,510.27,510.76,510.25,510.75,3280.0,508.3919,508.8801,508.372,508.8701,3280.0
2025-01-23 13:15:00,510.7,510.73,510.45,510.7,2990.0,508.8203,508.8502,508.5712,508.8203,2990.0
2025-01-23 13:20:00,510.7,510.7,510.1,510.68,876.0,508.8203,508.8203,508.2225,508.8004,876.0
2025-01-23 13:25:00,510.52,510.52,510.3,510.31,1911.0,508.641,508.641,508.4218,508.4317,1911.0
2025-01-23 13:30:00,510.49,510.55,510.4,510.41,1200.0,508.6111,508.6709,508.5214,508.5314,1200.0
2025-01-23 13:35:00,510.39,510.46,510.26,510.27,1119.0,508.5114,508.5812,508.3819,508.3919,1119.0
2025-01-23 13:40:00,510.28,510.47,510.28,510.47,770.0,508.4018,508.5911,508.4018,508.5911,770.0
2025-01-23 13:45:00,510.65,510.65,510.38,510.38,550.0,508.7705,508.7705,508.5015,508.5015,550.0
2025-01-23 13:50:00,510.64,510.74,510.5,510.6,3719.0,508.7605,508.8602,508.621,508.7207,3719.0
2025-01-23 13:55:00,510.8,510.8,510.77,510.77,200.0,508.9199,508.9199,508.89,508.89,200.0
2025-01-23 14:00:00,510.8,510.81,510.07,510.34,2159.0,508.9199,508.9299,508.1926,508.4616,2159.0
2025-01-23 14:05:00,510.35,510.87,510.33,510.71,2530.0,508.4716,508.9897,508.4517,508.8303,2530.0
2025-01-23 14:10:00,510.61,510.79,510.61,510.79,1054.0,508.7306,508.91,508.7306,508.91,1054.0
2025-01-23 14:15:00,510.96,511.02,510.94,510.99,929.0,509.0793,509.1391,509.0594,509.1092,929.0
2025-01-23 14:20:00,510.97,511.11,510.62,511.11,1363.0,509.0893,509.2288,508.7406,509.2288,1363.0
2025-01-23 14:25:00,511.23,511.4,511.06,511.12,3129.0,509.3483,509.5177,509.179,509.2388,3129.0
2025-01-23 14:30:00,511.12,511.51,511.12,511.51,1039.0,509.2388,509.6273,509.2388,509.6273,1039.0
2025-01-23 14:35:00,511.39,511.5,511.38,511.44,972.0,509.5078,509.6174,509.4978,509.5576,972.0
2025-01-23 14:40:00,511.52,512.03,511.37,511.93,2132.0,509.6373,510.1454,509.4878,510.0458,2132.0
2025-01-23 14:45:00,511.85,511.96,511.74,511.96,1904.0,509.9661,510.0757,509.8565,510.0757,1904.0
2025-01-23 14:50:00,511.98,511.98,511.8,511.8,700.0,510.0956,510.0956,509.9163,509.9163,700.0
2025-01-23 14:55:00,511.83,512.32,511.83,512.04,4940.0,509.9461,510.4343,509.9461,510.1554,4940.0
2025-01-23 15:00:00,511.98,512.4,511.92,512.4,536.0,510.0956,510.514,510.0358,510.514,536.0
2025-01-23 15:05:00,512.22,512.22,511.97,512.08,2000.0,510.3347,510.3347,510.0856,510.1952,2000.0
2025-01-23 15:10:00,512.08,512.19,511.9,512.19,2634.0,510.1952,510.3048,510.0159,510.3048,2634.0
2025-01-23 15:15:00,512.41,512.9,512.41,512.48,1727.0,510.524,511.0122,510.524,510.5937,1727.0
2025-01-23 15:20:00,512.44,512.77,512.24,512.37,6857.0,510.5539,510.8827,510.3546,510.4842,6857.0
2025-01-23 15:25:00,512.36,512.75,512.36,512.53,2402.0,510.4742,510.8628,510.4742,510.6436,2402.0
2025-01-23 15:30:00,512.47,512.64,511.92,511.92,3279.0,510.5838,510.7532,510.0358,510.0358,3279.0
2025-01-23 15:35:00,511.91,511.98,511.59,511.86,3671.0,510.0258,510.0956,509.707,509.976,3671.0
2025-01-23 15:40:00,511.72,511.72,511.51,511.61,3200.0,509.8365,509.8365,509.6273,509.727,3200.0
2025-01-23 15:45:00,511.68,512.18,511.68,512.15,5389.0,509.7967,510.2949,509.7967,510.265,5389.0
2025-01-23 15:50:00,512.32,513.15,512.22,513.08,7876.0,510.4343,511.2613,510.3347,511.1915,7876.0
2025-01-23 15:55:00,512.97,513.8,512.96,513.51,52405.0,511.0819,511.9089,511.072,511.62,52405.0
2025-01-24 09:30:00,513.43,513.43,510.3,512.67,21290.0,511.5403,511.5403,508.4218,510.783,21290.0
2025-01-24 09:35:00,512.21,513.43,512.21,512.76,9425.0,510.3247,511.5403,510.3247,510.8727,9425.0
2025-01-24 09:40:00,512.73,513.71,512.71,513.6,3129.0,510.8428,511.8192,510.8229,511.7096,3129.0
2025-01-24 09:45:00,513.7,513.89,513.53,513.89,577.0,511.8093,511.9986,511.6399,511.9986,577.0
2025-01-24 09:50:00,514.21,514.26,513.44,513.69,2400.0,512.3174,512.3672,511.5502,511.7993,2400.0
2025-01-24 09:55:00,513.35,514.78,513.13,514.64,7666.0,511.4605,512.8853,511.2414,512.7458,7666.0
2025-01-24 10:00:00,515.0,515.56,514.3,514.63,4342.0,513.1045,513.6624,512.407,512.7358,4342.0
2025-01-24 10:05:00,515.15,515.15,514.68,514.81,5250.0,513.2539,513.2539,512.7857,512.9152,5250.0
2025-01-24 10:10:00,514.74,514.97,514.22,514.55,3184.0,512.8454,513.0746,512.3273,512.6561,3184.0
2025-01-24 10:15:00,514.75,515.2,514.67,515.2,1833.0,512.8554,513.3037,512.7757,513.3037,1833.0
2025-01-24 10:20:00,515.62,515.62,514.8,514.99,1932.0,513.7222,513.7222,512.9052,513.0945,1932.0
2025-01-24 10:25:00,514.75,514.9,514.6,514.89,2584.0,512.8554,513.0048,512.7059,512.9949,2584.0
2025-01-24 10:30:00,515.17,515.26,515.14,515.21,937.0,513.2738,513.3635,513.244,513.3137,937.0
2025-01-24 10:35:00,515.15,515.32,514.64,514.83,1991.0,513.2539,513.4233,512.7458,512.9351,1991.0
2025-01-24 10:40:00,514.98,515.84,514.98,515.15,2583.0,513.0845,513.9414,513.0845,513.2539,2583.0
2025-01-24 10:45:00,515.52,516.03,515.44,515.81,3823.0,513.6226,514.1307,513.5429,513.9115,3823.0
2025-01-24 10:50:00,515.51,515.65,515.03,515.03,4281.0,513.6126,513.7521,513.1344,513.1344,4281.0
2025-01-24 10:55:00,515.48,515.48,515.25,515.37,2525.0,513.5827,513.5827,513.3536,513.4731,2525.0
2025-01-24 11:00:00,515.56,516.45,515.56,516.14,3415.0,513.6624,514.5491,513.6624,514.2403,3415.0
2025-01-24 11:05:00,516.02,516.31,516.02,516.23,2769.0,514.1207,514.4097,514.1207,514.3299,2769.0
2025-01-24 11:10:00,516.23,516.24,515.98,515.99,2490.0,514.3299,514.3399,514.0809,514.0908,2490.0
2025-01-24 11:15:00,516.25,516.76,516.25,516.65,3018.0,514.3499,514.858,514.3499,514.7484,3018.0
2025-01-24 11:20:00,516.76,516.77,516.35,516.73,4617.0,514.858,514.868,514.4495,514.8281,4617.0
2025-01-24 11:25:00,516.64,517.14,516.63,516.7,3919.0,514.7384,515.2366,514.7285,514.7982,3919.0
2025-01-24 11:30:00,516.86,517.17,516.82,517.17,2435.0,514.9576,515.2665,514.9178,515.2665,2435.0
2025-01-24 11:35:00,517.13,517.68,517.13,517.63,4145.0,515.2266,515.7746,515.2266,515.7248,4145.0
2025-01-24 11:40:00,517.51,517.51,517.11,517.2,1702.0,515.6052,515.6052,515.2067,515.2964,1702.0
2025-01-24 11:45:00,517.24,517.36,517.11,517.32,548.0,515.3362,515.4558,515.2067,515.4159,548.0
2025-01-24 11:50:00,517.22,517.76,517.22,517.76,6455.0,515.3163,515.8543,515.3163,515.8543,6455.0
2025-01-24 11:55:00,517.47,517.59,516.61,516.85,3447.0,515.5654,515.6849,514.7085,514.9477,3447.0
2025-01-24 12:00:00,516.64,517.15,516.33,516.58,2190.0,514.7384,515.2466,514.4296,514.6787,2190.0
2025-01-24 12:05:00,516.64,517.0,516.55,516.86,1276.0,514.7384,515.0971,514.6488,514.9576,1276.0
2025-01-24 12:10:00,516.8,516.8,516.15,516.15,1868.0,514.8978,514.8978,514.2502,514.2502,1868.0
2025-01-24 12:15:00,516.39,516.7,516.39,516.7,800.0,514.4894,514.7982,514.4894,514.7982,800.0
2025-01-24 12:20:00,516.23,516.93,516.23,516.93,1604.0,514.3299,515.0274,514.3299,515.0274,1604.0
2025-01-24 12:25:00,517.0,517.69,516.92,517.15,7137.0,515.0971,515.7846,515.0174,515.2466,7137.0
2025-01-24 12:30:00,517.18,517.52,517.11,517.19,804.0,515.2764,515.6152,515.2067,515.2864,804.0
2025-01-24 12:35:00,517.39,517.46,517.39,517.46,300.0,515.4857,515.5554,515.4857,515.5554,300.0
2025-01-24 12:40:00,517.4,517.46,517.39,517.46,800.0,515.4956,515.5554,515.4857,515.5554,800.0
2025-01-24 12:45:00,517.46,517.47,517.04,517.08,2372.0,515.5554,515.5654,515.137,515.1768,2372.0
2025-01-24 12:50:00,517.14,517.15,516.48,516.76,1900.0,515.2366,515.2466,514.579,514.858,1900.0
2025-01-24 12:55:00,516.68,516.76,516.44,516.45,2117.0,514.7783,514.858,514.5392,514.5491,2117.0
2025-01-24 13:00:00,516.49,516.82,516.49,516.66,2100.0,514.589,514.9178,514.589,514.7584,2100.0
2025-01-24 13:05:00,516.53,516.84,516.53,516.84,2463.0,514.6288,514.9377,514.6288,514.9377,2463.0
2025-01-24 13:10:00,516.66,517.01,516.63,517.01,1419.0,514.7584,515.1071,514.7285,515.1071,1419.0
2025-01-24 13:15:00,517.01,517.18,516.66,516.66,1109.0,515.1071,515.2764,514.7584,514.7584,1109.0
2025-01-24 13:20:00,516.69,516.69,516.43,516.52,703.0,514.7883,514.7883,514.5292,514.6189,703.0
2025-01-24 13:25:00,516.52,516.9,516.51,516.82,3776.0,514.6189,514.9975,514.6089,514.9178,3776.0
2025-01-24 13:30:00,516.78,516.78,516.6,516.6,600.0,514.8779,514.8779,514.6986,514.6986,600.0
2025-01-24 13:35:00,516.6,516.9,516.56,516.56,2782.0,514.6986,514.9975,514.6587,514.6587,2782.0
2025-01-24 13:40:00,516.56,516.56,516.06,516.37,1338.0,514.6587,514.6587,514.1606,514.4694,1338.0
2025-01-24 13:45:00,516.08,516.12,515.56,515.56,5440.0,514.1805,514.2204,513.6624,513.6624,5440.0
2025-01-24 13:50:00,515.52,515.62,515.32,515.32,1755.0,513.6226,513.7222,513.4233,513.4233,1755.0
2025-01-24 13:55:00,515.18,515.35,514.69,514.74,3099.0,513.2838,513.4532,512.7956,512.8454,3099.0
2025-01-24 14:00:00,514.76,514.9,514.41,514.59,9772.0,512.8654,513.0048,512.5166,512.696,9772.0
2025-01-24 14:05:00,514.59,514.83,514.45,514.71,3425.0,512.696,512.9351,512.5565,512.8155,3425.0
2025-01-24 14:10:00,514.71,514.71,514.44,514.5,1373.0,512.8155,512.8155,512.5465,512.6063,1373.0
2025-01-24 14:15:00,514.6,514.87,514.41,514.5,2914.0,512.7059,512.975,512.5166,512.6063,2914.0
2025-01-24 14:20:00,514.56,514.83,514.56,514.66,1580.0,512.6661,512.9351,512.6661,512.7657,1580.0
2025-01-24 14:25:00,514.66,515.1,514.66,514.87,1670.0,512.7657,513.2041,512.7657,512.975,1670.0
2025-01-24 14:30:00,514.89,514.89,514.71,514.77,600.0,512.9949,512.9949,512.8155,512.8753,600.0
2025-01-24 14:35:00,514.59,514.76,514.49,514.69,1560.0,512.696,512.8654,512.5963,512.7956,1560.0
2025-01-24 14:40:00,514.69,514.83,514.68,514.81,1050.0,512.7956,512.9351,512.7857,512.9152,1050.0
2025-01-24 14:45:00,514.83,514.83,514.68,514.8,2361.0,512.9351,512.9351,512.7857,512.9052,2361.0
2025-01-24 14:50:00,514.63,514.75,514.59,514.71,2746.0,512.7358,512.8554,512.696,512.8155,2746.0
2025-01-24 14:55:00,514.7,514.89,514.4,514.5,7034.0,512.8056,512.9949,512.5067,512.6063,7034.0
2025-01-24 15:00:00,514.56,514.57,514.56,514.57,883.0,512.6661,512.6761,512.6661,512.6761,883.0
2025-01-24 15:05:00,514.5,514.65,514.42,514.48,4394.0,512.6063,512.7558,512.5266,512.5864,4394.0
2025-01-24 15:10:00,514.5,514.58,513.87,514.06,9405.0,512.6063,512.686,511.9786,512.1679,9405.0
2025-01-24 15:15:00,514.0,514.29,513.99,514.13,1200.0,512.1082,512.3971,512.0982,512.2377,1200.0
2025-01-24 15:20:00,514.12,514.33,513.92,514.33,4840.0,512.2277,512.4369,512.0284,512.4369,4840.0
2025-01-24 15:25:00,514.17,514.17,513.76,514.01,1991.0,512.2775,512.2775,511.869,512.1181,1991.0
2025-01-24 15:30:00,513.92,514.13,513.64,513.73,7195.0,512.0284,512.2377,511.7495,511.8391,7195.0
2025-01-24 15:35:00,513.63,514.02,513.34,513.5,9171.0,511.7395,512.1281,511.4506,511.61,9171.0
2025-01-24 15:40:00,513.5,513.7,513.27,513.49,7168.0,511.61,511.8093,511.3808,511.6,7168.0
2025-01-24 15:45:00,513.49,513.73,513.25,513.26,11191.0,511.6,511.8391,511.3609,511.3709,11191.0
2025-01-24 15:50:00,513.14,514.19,512.89,513.42,13951.0,511.2513,512.2975,511.0022,511.5303,13951.0
2025-01-24 15:55:00,513.42,514.0,513.42,513.75,45952.0,511.5303,512.1082,511.5303,511.8591,45952.0
2025-01-27 09:30:00,511.17,514.5,510.56,511.68,27888.0,509.2886,512.6063,508.6808,509.7967,27888.0
2025-01-27 09:35:00,511.17,511.87,510.54,511.47,6293.0,509.2886,509.986,508.6609,509.5875,6293.0
2025-01-27 09:40:00,511.43,511.43,508.67,508.67,5672.0,509.5476,509.5476,506.7978,506.7978,5672.0
2025-01-27 09:45:00,509.51,509.51,507.58,508.5,6598.0,507.6347,507.6347,505.7118,506.6284,6598.0
2025-01-27 09:50:00,508.56,510.22,508.02,510.2,12086.0,506.6882,508.3421,506.1502,508.3221,12086.0
2025-01-27 09:55:00,510.13,513.83,510.07,512.69,8171.0,508.2524,511.9388,508.1926,510.803,8171.0
2025-01-27 10:00:00,513.51,513.78,513.08,513.43,6120.0,511.62,511.889,511.1915,511.5403,6120.0
2025-01-27 10:05:00,513.41,513.83,513.25,513.31,7434.0,511.5203,511.9388,511.3609,511.4207,7434.0
2025-01-27 10:10:00,513.22,514.28,513.22,513.66,11208.0,511.331,512.3871,511.331,511.7694,11208.0
2025-01-27 10:15:00,513.99,513.99,513.0,513.43,6563.0,512.0982,512.0982,511.1118,511.5403,6563.0
2025-01-27 10:20:00,513.58,514.07,512.76,514.07,4262.0,511.6897,512.1779,510.8727,512.1779,4262.0
2025-01-27 10:25:00,514.26,514.75,513.77,514.33,8566.0,512.3672,512.8554,511.879,512.4369,8566.0
2025-01-27 10:30:00,513.84,513.92,512.89,513.83,7196.0,511.9487,512.0284,511.0022,511.9388,7196.0
2025-01-27 10:35:00,513.63,513.83,512.77,512.77,5350.0,511.7395,511.9388,510.8827,510.8827,5350.0
2025-01-27 10:40:00,513.2,513.42,513.01,513.26,3327.0,511.3111,511.5303,511.1218,511.3709,3327.0
2025-01-27 10:45:00,513.1,513.21,512.29,512.29,4720.0,511.2115,511.3211,510.4044,510.4044,4720.0
2025-01-27 10:50:00,512.64,513.48,512.64,513.48,16945.0,510.7532,511.5901,510.7532,511.5901,16945.0
2025-01-27 10:55:00,513.66,513.68,513.23,513.55,3445.0,511.7694,511.7893,511.341,511.6598,3445.0
2025-01-27 11:00:00,513.55,513.66,512.91,513.39,2711.0,511.6598,511.7694,511.0222,511.5004,2711.0
2025-01-27 11:05:00,513.72,514.89,513.64,514.5,3962.0,511.8292,512.9949,511.7495,512.6063,3962.0
2025-01-27 11:10:00,514.68,515.38,514.19,515.19,7014.0,512.7857,513.4831,512.2975,513.2938,7014.0
2025-01-27 11:15:00,515.57,515.79,515.15,515.53,4599.0,513.6724,513.8916,513.2539,513.6325,4599.0
2025-01-27 11:20:00,515.92,516.2,515.73,515.82,4758.0,514.0211,514.3001,513.8318,513.9215,4758.0
2025-01-27 11:25:00,515.81,515.82,515.47,515.65,2820.0,513.9115,513.9215,513.5727,513.7521,2820.0
2025-01-27 11:30:00,515.7,515.71,515.2,515.62,1757.0,513.8019,513.8119,513.3037,513.7222,1757.0
2025-01-27 11:35:00,515.74,516.74,515.73,516.5,4105.0,513.8417,514.8381,513.8318,514.599,4105.0
2025-01-27 11:40:00,516.02,516.51,515.88,516.15,2186.0,514.1207,514.6089,513.9812,514.2502,2186.0
2025-01-27 11:45:00,516.6,517.22,516.37,517.0,5875.0,514.6986,515.3163,514.4694,515.0971,5875.0
2025-01-27 11:50:00,516.68,516.82,516.31,516.53,1772.0,514.7783,514.9178,514.4097,514.6288,1772.0
2025-01-27 11:55:00,516.46,517.18,516.46,517.18,3838.0,514.5591,515.2764,514.5591,515.2764,3838.0
2025-01-27 12:00:00,517.12,518.0,516.85,517.8,3366.0,515.2167,516.0934,514.9477,515.8942,3366.0
2025-01-27 12:05:00,517.8,517.95,517.43,517.69,2054.0,515.8942,516.0436,515.5255,515.7846,2054.0
2025-01-27 12:10:00,517.95,518.99,517.95,518.86,4616.0,516.0436,517.0798,516.0436,516.9503,4616.0
2025-01-27 12:15:00,518.63,519.08,518.54,518.67,2525.0,516.7211,517.1695,516.6314,516.761,2525.0
2025-01-27 12:20:00,518.78,519.58,518.78,519.58,1211.0,516.8706,517.6676,516.8706,517.6676,1211.0
2025-01-27 12:25:00,519.59,520.46,519.58,519.9,6475.0,517.6776,518.5444,517.6676,517.9864,6475.0
2025-01-27 12:30:00,519.73,519.92,519.63,519.92,900.0,517.8171,518.0064,517.7174,518.0064,900.0
2025-01-27 12:35:00,520.17,520.17,519.71,520.03,3745.0,518.2554,518.2554,517.7971,518.116,3745.0
2025-01-27 12:40:00,519.75,520.08,519.62,519.89,4198.0,517.837,518.1658,517.7075,517.9765,4198.0
2025-01-27 12:45:00,519.89,520.12,519.29,519.37,6766.0,517.9765,518.2056,517.3787,517.4584,6766.0
2025-01-27 12:50:00,519.29,519.5,518.78,519.15,1009.0,517.3787,517.5879,516.8706,517.2392,1009.0
2025-01-27 12:55:00,519.23,519.66,518.99,519.66,2611.0,517.3189,517.7473,517.0798,517.7473,2611.0
2025-01-27 13:00:00,519.52,519.71,519.35,519.41,4139.0,517.6078,517.7971,517.4385,517.4982,4139.0
2025-01-27 13:05:00,519.27,519.93,519.11,519.51,3925.0,517.3588,518.0163,517.1993,517.5979,3925.0
2025-01-27 13:10:00,519.51,519.82,519.19,519.82,2820.0,517.5979,517.9067,517.2791,517.9067,2820.0
2025-01-27 13:15:00,519.77,519.94,519.31,519.76,1593.0,517.8569,518.0263,517.3986,517.847,1593.0
2025-01-27 13:20:00,519.94,520.0,519.81,519.93,3109.0,518.0263,518.0861,517.8968,518.0163,3109.0
2025-01-27 13:25:00,519.93,520.15,519.7,519.82,3240.0,518.0163,518.2355,517.7872,517.9067,3240.0
2025-01-27 13:30:00,519.87,519.97,519.17,519.61,6380.0,517.9565,518.0562,517.2591,517.6975,6380.0
2025-01-27 13:35:00,519.6,519.6,518.84,519.18,2303.0,517.6875,517.6875,516.9303,517.2691,2303.0
2025-01-27 13:40:00,519.18,519.77,519.11,519.77,4855.0,517.2691,517.8569,517.1993,517.8569,4855.0
2025-01-27 13:45:00,519.66,520.12,519.65,519.94,3870.0,517.7473,518.2056,517.7374,518.0263,3870.0
2025-01-27 13:50:00,519.65,520.0,519.35,519.99,8125.0,517.7374,518.0861,517.4385,518.0761,8125.0
2025-01-27 13:55:00,519.79,519.88,519.59,519.79,1764.0,517.8768,517.9665,517.6776,517.8768,1764.0
2025-01-27 14:00:00,519.99,520.1,519.8,519.9,2827.0,518.0761,518.1857,517.8868,517.9864,2827.0
2025-01-27 14:05:00,519.9,520.1,519.71,520.09,2611.0,517.9864,518.1857,517.7971,518.1757,2611.0
2025-01-27 14:10:00,520.02,520.09,519.88,519.95,4215.0,518.106,518.1757,517.9665,518.0363,4215.0
2025-01-27 14:15:00,520.0,520.55,519.94,520.49,15390.0,518.0861,518.634,518.0263,518.5743,15390.0
2025-01-27 14:20:00,520.5,521.1,520.34,521.1,3204.0,518.5842,519.182,518.4248,519.182,3204.0
2025-01-27 14:25:00,521.1,521.6,521.1,521.6,5102.0,519.182,519.6802,519.182,519.6802,5102.0
2025-01-27 14:30:00,521.45,521.74,521.23,521.53,6314.0,519.5307,519.8197,519.3115,519.6104,6314.0
2025-01-27 14:35:00,521.54,522.1,521.51,522.09,6821.0,519.6204,520.1783,519.5905,520.1684,6821.0
2025-01-27 14:40:00,521.95,521.95,521.2,521.2,1238.0,520.0289,520.0289,519.2817,519.2817,1238.0
2025-01-27 14:45:00,521.2,521.2,520.87,520.87,848.0,519.2817,519.2817,518.9529,518.9529,848.0
2025-01-27 14:50:00,521.04,521.36,520.68,521.36,3876.0,519.1222,519.4411,518.7636,519.4411,3876.0
2025-01-27 14:55:00,521.58,521.94,521.23,521.23,5363.0,519.6603,520.0189,519.3115,519.3115,5363.0
2025-01-27 15:00:00,521.18,521.5,520.99,520.99,2100.0,519.2617,519.5805,519.0724,519.0724,2100.0
2025-01-27 15:05:00,520.79,520.79,519.64,520.3,1379.0,518.8732,518.8732,517.7274,518.385,1379.0
2025-01-27 15:10:00,520.12,520.6,519.74,519.9,3794.0,518.2056,518.6839,517.827,517.9864,3794.0
2025-01-27 15:15:00,519.71,520.63,519.71,520.63,3046.0,517.7971,518.7138,517.7971,518.7138,3046.0
2025-01-27 15:20:00,520.57,521.01,520.57,520.91,2582.0,518.654,519.0924,518.654,518.9927,2582.0
2025-01-27 15:25:00,520.77,520.9,520.12,520.12,3347.0,518.8532,518.9828,518.2056,518.2056,3347.0
2025-01-27 15:30:00,520.34,520.34,519.64,519.7,4836.0,518.4248,518.4248,517.7274,517.7872,4836.0
2025-01-27 15:35:00,519.94,520.39,519.73,520.38,4955.0,518.0263,518.4746,517.8171,518.4647,4955.0
2025-01-27 15:40:00,520.19,520.48,519.65,519.96,9755.0,518.2754,518.5643,517.7374,518.0462,9755.0
2025-01-27 15:45:00,519.85,519.85,518.79,519.25,5257.0,517.9366,517.9366,516.8805,517.3388,5257.0
2025-01-27 15:50:00,519.25,520.04,519.25,519.72,12464.0,517.3388,518.1259,517.3388,517.8071,12464.0
2025-01-27 15:55:00,519.98,520.97,519.98,520.74,37786.0,518.0661,519.0525,518.0661,518.8233,37786.0
2025-01-28 09:30:00,520.43,520.71,516.23,519.67,23153.0,518.5145,518.7935,514.3299,517.7573,23153.0
2025-01-28 09:35:00,518.98,520.42,518.97,520.38,4374.0,517.0698,518.5045,517.0599,518.4647,4374.0
2025-01-28 09:40:00,520.72,521.17,520.05,520.05,2552.0,518.8034,519.2518,518.1359,518.1359,2552.0
2025-01-28 09:45:00,520.39,520.7,518.36,518.38,3500.0,518.4746,518.7835,516.4521,516.472,3500.0
2025-01-28 09:50:00,518.37,518.37,517.3,518.25,3617.0,516.4621,516.4621,515.396,516.3425,3617.0
2025-01-28 09:55:00,518.14,518.42,517.52,517.78,3719.0,516.2329,516.5119,515.6152,515.8742,3719.0
2025-01-28 10:00:00,518.22,520.68,518.05,520.2,4858.0,516.3126,518.7636,516.1432,518.2853,4858.0
2025-01-28 10:05:00,520.16,520.32,519.35,520.25,5547.0,518.2455,518.4049,517.4385,518.3351,5547.0
2025-01-28 10:10:00,520.25,520.65,519.68,519.69,4721.0,518.3351,518.7337,517.7672,517.7772,4721.0
2025-01-28 10:15:00,519.75,520.45,519.67,519.67,3134.0,517.837,518.5344,517.7573,517.7573,3134.0
2025-01-28 10:20:00,520.02,520.71,519.56,520.71,5248.0,518.106,518.7935,517.6477,518.7935,5248.0
2025-01-28 10:25:00,520.67,521.59,520.65,521.36,2100.0,518.7536,519.6702,518.7337,519.4411,2100.0
2025-01-28 10:30:00,521.12,521.93,521.12,521.6,3348.0,519.2019,520.009,519.2019,519.6802,3348.0
2025-01-28 10:35:00,522.02,522.57,521.94,522.56,1773.0,520.0986,520.6466,520.0189,520.6366,1773.0
2025-01-28 10:40:00,522.37,523.45,522.31,523.06,4892.0,520.4473,521.5234,520.3876,521.1348,4892.0
2025-01-28 10:45:00,523.15,523.85,523.15,523.78,2965.0,521.2245,521.9219,521.2245,521.8522,2965.0
2025-01-28 10:50:00,523.68,524.61,523.68,524.38,1872.0,521.7525,522.6791,521.7525,522.4499,1872.0
2025-01-28 10:55:00,524.56,524.59,524.19,524.55,2344.0,522.6293,522.6592,522.2606,522.6193,2344.0
2025-01-28 11:00:00,524.56,525.34,524.55,524.63,3747.0,522.6293,523.4064,522.6193,522.699,3747.0
2025-01-28 11:05:00,524.31,524.84,524.31,524.84,298.0,522.3802,522.9083,522.3802,522.9083,298.0
2025-01-28 11:10:00,524.65,524.66,524.22,524.34,3588.0,522.719,522.7289,522.2905,522.4101,3588.0
2025-01-28 11:15:00,524.01,524.11,523.8,523.98,6014.0,522.0813,522.1809,521.8721,522.0514,6014.0
2025-01-28 11:20:00,523.98,523.98,522.71,522.74,19197.0,522.0514,522.0514,520.7861,520.816,19197.0
2025-01-28 11:25:00,522.99,522.99,522.28,522.93,1337.0,521.0651,521.0651,520.3577,521.0053,1337.0
2025-01-28 11:30:00,522.35,522.72,522.35,522.66,1100.0,520.4274,520.7961,520.4274,520.7363,1100.0
2025-01-28 11:35:00,522.41,522.66,521.92,522.42,1301.0,520.4872,520.7363,519.999,520.4972,1301.0
2025-01-28 11:40:00,522.86,522.86,522.39,522.39,1216.0,520.9355,520.9355,520.4673,520.4673,1216.0
2025-01-28 11:45:00,522.74,523.36,522.74,523.36,700.0,520.816,521.4337,520.816,521.4337,700.0
2025-01-28 11:50:00,523.07,523.07,521.89,522.06,3300.0,521.1448,521.1448,519.9691,520.1385,3300.0
2025-01-28 11:55:00,522.33,522.97,522.33,522.97,899.0,520.4075,521.0451,520.4075,521.0451,899.0
2025-01-28 12:00:00,523.14,523.15,522.55,522.55,2921.0,521.2145,521.2245,520.6267,520.6267,2921.0
2025-01-28 12:05:00,522.67,523.34,522.66,523.34,500.0,520.7462,521.4138,520.7363,521.4138,500.0
2025-01-28 12:10:00,523.35,523.69,523.09,523.6,2865.0,521.4237,521.7625,521.1647,521.6728,2865.0
2025-01-28 12:15:00,523.41,523.69,523.34,523.34,1000.0,521.4835,521.7625,521.4138,521.4138,1000.0
2025-01-28 12:20:00,523.36,523.4,522.14,522.3,3874.0,521.4337,521.4736,520.2182,520.3776,3874.0
2025-01-28 12:25:00,522.4,522.71,522.4,522.43,3300.0,520.4772,520.7861,520.4772,520.5071,3300.0
2025-01-28 12:30:00,522.49,522.53,522.02,522.21,3714.0,520.5669,520.6068,520.0986,520.2879,3714.0
2025-01-28 12:35:00,522.11,522.23,521.59,521.93,2200.0,520.1883,520.3079,519.6702,520.009,2200.0
2025-01-28 12:40:00,521.93,522.43,521.88,522.43,600.0,520.009,520.5071,519.9591,520.5071,600.0
2025-01-28 12:45:00,522.39,522.39,522.02,522.39,2635.0,520.4673,520.4673,520.0986,520.4673,2635.0
2025-01-28 12:50:00,522.25,522.98,522.25,522.98,472.0,520.3278,521.0551,520.3278,521.0551,472.0
2025-01-28 12:55:00,522.94,522.96,522.85,522.86,796.0,521.0152,521.0352,520.9256,520.9355,796.0
2025-01-28 13:00:00,523.09,523.1,522.9,523.0,2007.0,521.1647,521.1747,520.9754,521.075,2007.0
2025-01-28 13:05:00,523.19,523.2,522.94,522.95,888.0,521.2643,521.2743,521.0152,521.0252,888.0
2025-01-28 13:10:00,522.95,522.99,522.91,522.98,1944.0,521.0252,521.0651,520.9854,521.0551,1944.0
2025-01-28 13:15:00,522.96,523.46,522.93,523.44,842.0,521.0352,521.5333,521.0053,521.5134,842.0
2025-01-28 13:20:00,523.55,523.64,523.36,523.37,1400.0,521.623,521.7127,521.4337,521.4437,1400.0
2025-01-28 13:25:00,523.54,523.65,523.33,523.48,3225.0,521.613,521.7226,521.4038,521.5533,3225.0
2025-01-28 13:30:00,523.61,523.66,523.36,523.37,2300.0,521.6828,521.7326,521.4337,521.4437,2300.0
2025-01-28 13:35:00,523.63,523.64,523.26,523.33,2850.0,521.7027,521.7127,521.3341,521.4038,2850.0
2025-01-28 13:40:00,523.0,523.2,522.87,522.99,1606.0,521.075,521.2743,520.9455,521.0651,1606.0
2025-01-28 13:45:00,523.1,523.1,522.66,522.69,2000.0,521.1747,521.1747,520.7363,520.7662,2000.0
2025-01-28 13:50:00,522.83,523.23,522.82,523.23,400.0,520.9057,521.3042,520.8957,521.3042,400.0
2025-01-28 13:55:00,523.19,523.22,522.95,523.15,1279.0,521.2643,521.2942,521.0252,521.2245,1279.0
2025-01-28 14:00:00,523.05,523.15,522.69,522.86,6506.0,521.1248,521.2245,520.7662,520.9355,6506.0
2025-01-28 14:05:00,522.81,522.81,522.28,522.5,8711.0,520.8857,520.8857,520.3577,520.5769,8711.0
2025-01-28 14:10:00,522.48,522.53,522.48,522.53,1377.0,520.5569,520.6068,520.5569,520.6068,1377.0
2025-01-28 14:15:00,522.49,522.51,522.22,522.29,5855.0,520.5669,520.5868,520.2979,520.3676,5855.0
2025-01-28 14:20:00,522.29,522.57,522.27,522.57,2457.0,520.3676,520.6466,520.3477,520.6466,2457.0
2025-01-28 14:25:00,522.56,522.56,522.19,522.21,3584.0,520.6366,520.6366,520.268,520.2879,3584.0
2025-01-28 14:30:00,522.46,522.68,522.3,522.64,1390.0,520.537,520.7562,520.3776,520.7164,1390.0
2025-01-28 14:35:00,522.76,522.87,522.68,522.68,2808.0,520.8359,520.9455,520.7562,520.7562,2808.0
2025-01-28 14:40:00,522.59,522.84,522.58,522.81,1410.0,520.6665,520.9156,520.6566,520.8857,1410.0
2025-01-28 14:45:00,522.67,522.98,522.57,522.72,2363.0,520.7462,521.0551,520.6466,520.7961,2363.0
2025-01-28 14:50:00,522.56,522.56,522.22,522.41,3639.0,520.6366,520.6366,520.2979,520.4872,3639.0
2025-01-28 14:55:00,522.77,523.3,522.56,522.64,3200.0,520.8459,521.3739,520.6366,520.7164,3200.0
2025-01-28 15:00:00,522.59,522.66,522.39,522.44,3726.0,520.6665,520.7363,520.4673,520.5171,3726.0
2025-01-28 15:05:00,522.44,522.94,522.44,522.8,2440.0,520.5171,521.0152,520.5171,520.8758,2440.0
2025-01-28 15:10:00,522.79,522.8,522.47,522.61,3990.0,520.8658,520.8758,520.547,520.6865,3990.0
2025-01-28 15:15:00,522.53,522.7,522.31,522.69,620.0,520.6068,520.7761,520.3876,520.7662,620.0
2025-01-28 15:20:00,522.56,522.84,522.52,522.63,2924.0,520.6366,520.9156,520.5968,520.7064,2924.0
2025-01-28 15:25:00,522.33,522.42,522.11,522.36,1767.0,520.4075,520.4972,520.1883,520.4374,1767.0
2025-01-28 15:30:00,522.45,522.46,522.0,522.0,1547.0,520.5271,520.537,520.0787,520.0787,1547.0
2025-01-28 15:35:00,522.04,522.17,521.83,521.99,4213.0,520.1186,520.2481,519.9093,520.0687,4213.0
2025-01-28 15:40:00,521.9,522.04,521.64,521.97,2978.0,519.9791,520.1186,519.72,520.0488,2978.0
2025-01-28 15:45:00,521.82,521.86,521.16,521.37,6075.0,519.8994,519.9392,519.2418,519.451,6075.0
2025-01-28 15:50:00,521.58,521.98,521.16,521.24,7700.0,519.6603,520.0588,519.2418,519.3215,7700.0
2025-01-28 15:55:00,521.03,521.11,520.41,520.45,28969.0,519.1123,519.192,518.4946,518.5344,28969.0
2025-01-29 09:30:00,519.15,519.25,518.04,518.23,24723.0,517.2392,517.3388,516.1333,516.3226,24723.0
2025-01-29 09:35:00,519.01,519.14,518.23,519.03,5803.0,517.0997,517.2292,516.3226,517.1196,5803.0
2025-01-29 09:40:00,519.15,519.78,518.02,519.54,6660.0,517.2392,517.8669,516.1134,517.6278,6660.0
2025-01-29 09:45:00,519.55,519.55,518.27,518.59,2744.0,517.6377,517.6377,516.3624,516.6813,2744.0
2025-01-29 09:50:00,518.38,518.59,517.98,518.34,3117.0,516.472,516.6813,516.0735,516.4322,3117.0
2025-01-29 09:55:00,518.32,519.22,517.81,519.2,3247.0,516.4123,517.3089,515.9041,517.289,3247.0
2025-01-29 10:00:00,518.76,519.35,518.76,519.13,4161.0,516.8506,517.4385,516.8506,517.2193,4161.0
2025-01-29 10:05:00,518.84,519.94,518.84,519.55,4520.0,516.9303,518.0263,516.9303,517.6377,4520.0
2025-01-29 10:10:00,519.84,519.84,519.2,519.46,4560.0,517.9267,517.9267,517.289,517.5481,4560.0
2025-01-29 10:15:00,519.55,520.03,519.43,519.84,5159.0,517.6377,518.116,517.5182,517.9267,5159.0
2025-01-29 10:20:00,519.84,520.32,519.69,520.32,2537.0,517.9267,518.4049,517.7772,518.4049,2537.0
2025-01-29 10:25:00,520.04,520.45,520.04,520.18,3632.0,518.1259,518.5344,518.1259,518.2654,3632.0
2025-01-29 10:30:00,520.18,520.65,519.79,520.6,2619.0,518.2654,518.7337,517.8768,518.6839,2619.0
2025-01-29 10:35:00,520.67,520.79,520.28,520.79,3500.0,518.7536,518.8732,518.365,518.8732,3500.0
2025-01-29 10:40:00,520.97,521.03,520.6,520.61,3121.0,519.0525,519.1123,518.6839,518.6938,3121.0
2025-01-29 10:45:00,520.73,520.9,520.01,520.02,2824.0,518.8134,518.9828,518.096,518.106,2824.0
2025-01-29 10:50:00,520.29,520.29,519.9,520.0,895.0,518.375,518.375,517.9864,518.0861,895.0
2025-01-29 10:55:00,520.1,520.21,519.82,519.82,2105.0,518.1857,518.2953,517.9067,517.9067,2105.0
2025-01-29 11:00:00,519.82,520.11,519.58,519.85,2944.0,517.9067,518.1957,517.6676,517.9366,2944.0
2025-01-29 11:05:00,519.85,519.85,519.49,519.73,3150.0,517.9366,517.9366,517.5779,517.8171,3150.0
2025-01-29 11:10:00,519.63,519.88,519.62,519.68,1491.0,517.7174,517.9665,517.7075,517.7672,1491.0
2025-01-29 11:15:00,519.78,520.09,519.69,520.09,2459.0,517.8669,518.1757,517.7772,518.1757,2459.0
2025-01-29 11:20:00,520.2,521.12,520.14,520.14,24965.0,518.2853,519.2019,518.2256,518.2256,24965.0
2025-01-29 11:25:00,520.46,520.93,520.46,520.87,4554.0,518.5444,519.0126,518.5444,518.9529,4554.0
2025-01-29 11:30:00,520.88,521.52,520.55,521.52,3451.0,518.9628,519.6005,518.634,519.6005,3451.0
2025-01-29 11:35:00,521.63,521.76,520.87,521.08,4819.0,519.7101,519.8396,518.9529,519.1621,4819.0
2025-01-29 11:40:00,521.03,521.32,520.87,521.04,2176.0,519.1123,519.4012,518.9529,519.1222,2176.0
2025-01-29 11:45:00,521.04,521.56,521.02,521.56,2790.0,519.1222,519.6403,519.1023,519.6403,2790.0
2025-01-29 11:50:00,521.72,522.0,521.66,521.67,3253.0,519.7997,520.0787,519.74,519.7499,3253.0
2025-01-29 11:55:00,521.67,521.67,521.23,521.36,1276.0,519.7499,519.7499,519.3115,519.4411,1276.0
2025-01-29 12:00:00,521.27,522.0,521.23,521.83,2621.0,519.3514,520.0787,519.3115,519.9093,2621.0
2025-01-29 12:05:00,521.64,521.99,521.64,521.96,906.0,519.72,520.0687,519.72,520.0389,906.0
2025-01-29 12:10:00,521.68,521.96,521.45,521.6,2245.0,519.7599,520.0389,519.5307,519.6802,2245.0
2025-01-29 12:15:00,521.61,522.14,521.43,521.79,3942.0,519.6901,520.2182,519.5108,519.8695,3942.0
2025-01-29 12:20:00,521.58,521.64,521.06,521.15,1546.0,519.6603,519.72,519.1422,519.2318,1546.0
2025-01-29 12:25:00,521.15,521.59,521.15,521.3,2147.0,519.2318,519.6702,519.2318,519.3813,2147.0
2025-01-29 12:30:00,521.3,521.5,521.07,521.5,2720.0,519.3813,519.5805,519.1521,519.5805,2720.0
2025-01-29 12:35:00,521.53,521.6,521.04,521.04,1938.0,519.6104,519.6802,519.1222,519.1222,1938.0
2025-01-29 12:40:00,521.02,521.14,520.61,520.66,1302.0,519.1023,519.2219,518.6938,518.7436,1302.0
2025-01-29 12:45:00,520.48,520.48,520.06,520.15,1505.0,518.5643,518.5643,518.1458,518.2355,1505.0
2025-01-29 12:50:00,520.24,520.31,520.24,520.31,1100.0,518.3252,518.3949,518.3252,518.3949,1100.0
2025-01-29 12:55:00,520.24,520.24,519.76,519.96,1856.0,518.3252,518.3252,517.847,518.0462,1856.0
2025-01-29 13:00:00,520.09,520.1,518.84,518.84,1961.0,518.1757,518.1857,516.9303,516.9303,1961.0
2025-01-29 13:05:00,518.78,519.54,518.59,519.52,897.0,516.8706,517.6278,516.6813,517.6078,897.0
2025-01-29 13:10:00,519.89,519.89,519.42,519.42,2000.0,517.9765,517.9765,517.5082,517.5082,2000.0
2025-01-29 13:15:00,519.27,519.57,519.27,519.5,496.0,517.3588,517.6577,517.3588,517.5879,496.0
2025-01-29 13:20:00,519.5,519.79,519.35,519.5,1193.0,517.5879,517.8768,517.4385,517.5879,1193.0
2025-01-29 13:25:00,519.5,520.12,519.49,520.11,2723.0,517.5879,518.2056,517.5779,518.1957,2723.0
2025-01-29 13:30:00,520.16,520.25,520.16,520.23,2000.0,518.2455,518.3351,518.2455,518.3152,2000.0
2025-01-29 13:35:00,520.25,520.47,519.47,519.52,3461.0,518.3351,518.5543,517.558,517.6078,3461.0
2025-01-29 13:40:00,519.5,519.55,519.3,519.3,950.0,517.5879,517.6377,517.3886,517.3886,950.0
2025-01-29 13:45:00,519.3,519.38,519.07,519.16,2002.0,517.3886,517.4684,517.1595,517.2492,2002.0
2025-01-29 13:50:00,519.16,519.55,519.13,519.47,1484.0,517.2492,517.6377,517.2193,517.558,1484.0
2025-01-29 13:55:00,519.35,519.4,518.92,518.92,1550.0,517.4385,517.4883,517.01,517.01,1550.0
2025-01-29 14:00:00,518.74,518.74,516.77,516.77,9869.0,516.8307,516.8307,514.868,514.868,9869.0
2025-01-29 14:05:00,516.72,516.98,515.71,516.03,6937.0,514.8181,515.0772,513.8119,514.1307,6937.0
2025-01-29 14:10:00,515.79,516.57,515.46,516.18,6630.0,513.8916,514.6687,513.5628,514.2801,6630.0
2025-01-29 14:15:00,516.18,516.18,515.45,515.66,1678.0,514.2801,514.2801,513.5528,513.762,1678.0
2025-01-29 14:20:00,515.96,516.18,515.63,516.03,1870.0,514.0609,514.2801,513.7322,514.1307,1870.0
2025-01-29 14:25:00,515.71,515.94,515.68,515.68,1522.0,513.8119,514.041,513.782,513.782,1522.0
2025-01-29 14:30:00,515.63,517.01,515.63,516.9,2983.0,513.7322,515.1071,513.7322,514.9975,2983.0
2025-01-29 14:35:00,516.58,517.42,516.37,517.29,6066.0,514.6787,515.5156,514.4694,515.386,6066.0
2025-01-29 14:40:00,517.61,518.62,517.61,517.9,2116.0,515.7049,516.7111,515.7049,515.9938,2116.0
2025-01-29 14:45:00,517.8,518.36,517.56,518.11,3026.0,515.8942,516.4521,515.6551,516.203,3026.0
2025-01-29 14:50:00,518.11,519.09,517.76,519.02,2420.0,516.203,517.1794,515.8543,517.1097,2420.0
2025-01-29 14:55:00,518.52,519.22,518.39,518.42,3514.0,516.6115,517.3089,516.482,516.5119,3514.0
2025-01-29 15:00:00,518.3,518.74,517.1,517.18,2815.0,516.3923,516.8307,515.1967,515.2764,2815.0
2025-01-29 15:05:00,517.22,517.96,517.22,517.69,2727.0,515.3163,516.0536,515.3163,515.7846,2727.0
2025-01-29 15:10:00,517.94,518.36,517.39,517.39,2716.0,516.0337,516.4521,515.4857,515.4857,2716.0
2025-01-29 15:15:00,517.52,517.68,516.92,517.6,2242.0,515.6152,515.7746,515.0174,515.6949,2242.0
2025-01-29 15:20:00,517.62,518.58,517.61,518.54,4201.0,515.7148,516.6713,515.7049,516.6314,4201.0
2025-01-29 15:25:00,518.32,518.69,517.95,518.36,7506.0,516.4123,516.7809,516.0436,516.4521,7506.0
2025-01-29 15:30:00,518.61,518.61,517.98,517.98,5315.0,516.7012,516.7012,516.0735,516.0735,5315.0
2025-01-29 15:35:00,517.94,517.94,516.85,517.13,4421.0,516.0337,516.0337,514.9477,515.2266,4421.0
2025-01-29 15:40:00,516.92,517.07,516.48,516.93,12815.0,515.0174,515.1669,514.579,515.0274,12815.0
2025-01-29 15:45:00,516.94,517.34,516.68,517.34,6736.0,515.0373,515.4359,514.7783,515.4359,6736.0
2025-01-29 15:50:00,517.34,518.63,517.26,517.63,11168.0,515.4359,516.7211,515.3562,515.7248,11168.0
2025-01-29 15:55:00,517.53,517.68,516.93,517.15,30413.0,515.6252,515.7746,515.0274,515.2466,30413.0
2025-01-30 09:30:00,521.54,524.08,520.5,524.08,14391.0,519.6204,522.1511,518.5842,522.1511,14391.0
2025-01-30 09:35:00,523.82,524.98,523.15,524.4,7693.0,521.892,523.0477,521.2245,522.4699,7693.0
2025-01-30 09:40:00,524.31,524.62,524.01,524.06,2550.0,522.3802,522.6891,522.0813,522.1311,2550.0
2025-01-30 09:45:00,524.48,525.36,524.07,525.31,7212.0,522.5496,523.4263,522.1411,523.3765,7212.0
2025-01-30 09:50:00,525.31,526.82,524.82,525.67,13039.0,523.3765,524.881,522.8883,523.7352,13039.0
2025-01-30 09:55:00,526.94,526.94,525.0,525.0,4420.0,525.0005,525.0005,523.0677,523.0677,4420.0
2025-01-30 10:00:00,525.5,525.5,523.28,524.69,2480.0,523.5658,523.5658,521.354,522.7588,2480.0
2025-01-30 10:05:00,524.27,524.56,522.97,523.24,2453.0,522.3404,522.6293,521.0451,521.3141,2453.0
2025-01-30 10:10:00,523.53,523.53,522.95,523.52,2687.0,521.6031,521.6031,521.0252,521.5931,2687.0
2025-01-30 10:15:00,522.99,523.73,522.85,523.73,3733.0,521.0651,521.8023,520.9256,521.8023,3733.0
2025-01-30 10:20:00,523.72,524.38,523.19,523.68,2698.0,521.7924,522.4499,521.2643,521.7525,2698.0
2025-01-30 10:25:00,523.14,523.15,521.7,522.02,2702.0,521.2145,521.2245,519.7798,520.0986,2702.0
2025-01-30 10:30:00,522.46,522.57,521.99,522.38,1243.0,520.537,520.6466,520.0687,520.4573,1243.0
2025-01-30 10:35:00,522.5,522.94,522.4,522.83,5248.0,520.5769,521.0152,520.4772,520.9057,5248.0
2025-01-30 10:40:00,522.83,522.83,522.61,522.61,1031.0,520.9057,520.9057,520.6865,520.6865,1031.0
2025-01-30 10:45:00,523.25,523.26,522.56,522.56,2735.0,521.3241,521.3341,520.6366,520.6366,2735.0
2025-01-30 10:50:00,522.58,523.06,522.58,523.0,4554.0,520.6566,521.1348,520.6566,521.075,4554.0
2025-01-30 10:55:00,523.0,523.0,522.56,522.65,1100.0,521.075,521.075,520.6366,520.7263,1100.0
2025-01-30 11:00:00,522.79,523.22,522.12,523.22,4162.0,520.8658,521.2942,520.1983,521.2942,4162.0
2025-01-30 11:05:00,522.9,522.95,522.46,522.95,2332.0,520.9754,521.0252,520.537,521.0252,2332.0
2025-01-30 11:10:00,524.02,524.1,523.72,523.72,1500.0,522.0913,522.171,521.7924,521.7924,1500.0
2025-01-30 11:15:00,523.4,524.3,523.39,523.4,2151.0,521.4736,522.3702,521.4636,521.4736,2151.0
2025-01-30 11:20:00,524.25,524.25,523.93,524.01,1226.0,522.3204,522.3204,522.0016,522.0813,1226.0
2025-01-30 11:25:00,523.74,524.36,523.65,523.71,2052.0,521.8123,522.43,521.7226,521.7824,2052.0
2025-01-30 11:30:00,524.42,524.62,523.9,523.9,2299.0,522.4898,522.6891,521.9717,521.9717,2299.0
2025-01-30 11:35:00,523.63,523.97,523.63,523.69,614.0,521.7027,522.0415,521.7027,521.7625,614.0
2025-01-30 11:40:00,524.26,524.86,524.26,524.56,2131.0,522.3304,522.9282,522.3304,522.6293,2131.0
2025-01-30 11:45:00,524.63,524.64,524.28,524.36,700.0,522.699,522.709,522.3503,522.43,700.0
2025-01-30 11:50:00,524.96,525.21,524.81,525.21,1300.0,523.0278,523.2769,522.8784,523.2769,1300.0
2025-01-30 11:55:00,525.03,525.03,524.8,524.97,1236.0,523.0976,523.0976,522.8684,523.0378,1236.0
2025-01-30 12:00:00,524.8,524.93,524.65,524.75,2794.0,522.8684,522.9979,522.719,522.8186,2794.0
2025-01-30 12:05:00,524.74,524.76,524.45,524.51,1438.0,522.8086,522.8285,522.5197,522.5795,1438.0
2025-01-30 12:10:00,524.58,524.82,524.3,524.3,1860.0,522.6492,522.8883,522.3702,522.3702,1860.0
2025-01-30 12:15:00,524.06,524.39,523.5,523.51,3521.0,522.1311,522.4599,521.5732,521.5832,3521.0
2025-01-30 12:20:00,523.55,523.66,523.44,523.65,736.0,521.623,521.7326,521.5134,521.7226,736.0
2025-01-30 12:25:00,523.21,523.36,522.71,522.98,2732.0,521.2843,521.4337,520.7861,521.0551,2732.0
2025-01-30 12:30:00,523.27,523.27,523.27,523.27,520.0,521.344,521.344,521.344,521.344,520.0
2025-01-30 12:35:00,523.27,523.53,523.27,523.38,1385.0,521.344,521.6031,521.344,521.4536,1385.0
2025-01-30 12:40:00,523.83,523.83,523.28,523.28,756.0,521.902,521.902,521.354,521.354,756.0
2025-01-30 12:45:00,523.44,523.44,523.11,523.44,792.0,521.5134,521.5134,521.1846,521.5134,792.0
2025-01-30 12:50:00,523.12,523.56,523.1,523.56,1697.0,521.1946,521.633,521.1747,521.633,1697.0
2025-01-30 12:55:00,523.57,523.73,523.31,523.32,1100.0,521.6429,521.8023,521.3839,521.3938,1100.0
2025-01-30 13:00:00,523.37,523.72,523.37,523.7,526.0,521.4437,521.7924,521.4437,521.7725,526.0
2025-01-30 13:05:00,523.84,524.27,523.83,524.27,1311.0,521.9119,522.3404,521.902,522.3404,1311.0
2025-01-30 13:10:00,524.26,524.51,524.03,524.5,1056.0,522.3304,522.5795,522.1012,522.5695,1056.0
2025-01-30 13:15:00,524.3,524.3,524.29,524.3,100.0,522.3702,522.3702,522.3603,522.3702,100.0
2025-01-30 13:20:00,524.44,524.77,524.44,524.75,1534.0,522.5097,522.8385,522.5097,522.8186,1534.0
2025-01-30 13:25:00,524.83,524.83,524.67,524.68,809.0,522.8983,522.8983,522.7389,522.7488,809.0
2025-01-30 13:30:00,524.83,525.05,524.58,525.05,2584.0,522.8983,523.1175,522.6492,523.1175,2584.0
2025-01-30 13:35:00,525.05,525.33,525.01,525.26,3308.0,523.1175,523.3965,523.0776,523.3267,3308.0
2025-01-30 13:40:00,525.18,525.32,525.01,525.19,5379.0,523.247,523.3865,523.0776,523.257,5379.0
2025-01-30 13:45:00,525.31,525.61,525.02,525.48,1738.0,523.3765,523.6754,523.0876,523.5459,1738.0
2025-01-30 13:50:00,525.48,525.79,525.48,525.79,1697.0,523.5459,523.8548,523.5459,523.8548,1697.0
2025-01-30 13:55:00,525.56,525.56,525.03,525.03,1300.0,523.6256,523.6256,523.0976,523.0976,1300.0
2025-01-30 14:00:00,524.75,525.08,524.71,524.71,579.0,522.8186,523.1474,522.7787,522.7787,579.0
2025-01-30 14:05:00,524.78,524.99,524.71,524.99,400.0,522.8485,523.0577,522.7787,523.0577,400.0
2025-01-30 14:10:00,524.71,525.28,524.71,525.06,1018.0,522.7787,523.3466,522.7787,523.1274,1018.0
2025-01-30 14:15:00,525.36,525.36,524.8,524.81,2738.0,523.4263,523.4263,522.8684,522.8784,2738.0
2025-01-30 14:20:00,524.8,524.98,524.11,524.12,1517.0,522.8684,523.0477,522.1809,522.1909,1517.0
2025-01-30 14:25:00,524.12,524.63,524.11,524.3,1331.0,522.1909,522.699,522.1809,522.3702,1331.0
2025-01-30 14:30:00,524.5,524.82,524.5,524.5,600.0,522.5695,522.8883,522.5695,522.5695,600.0
2025-01-30 14:35:00,524.71,524.71,524.49,524.49,670.0,522.7787,522.7787,522.5595,522.5595,670.0
2025-01-30 14:40:00,524.48,524.87,524.48,524.8,2608.0,522.5496,522.9381,522.5496,522.8684,2608.0
2025-01-30 14:45:00,524.83,524.97,524.81,524.97,500.0,522.8983,523.0378,522.8784,523.0378,500.0
2025-01-30 14:50:00,524.96,525.02,524.76,524.76,2048.0,523.0278,523.0876,522.8285,522.8285,2048.0
2025-01-30 14:55:00,525.09,525.1,524.94,525.05,657.0,523.1573,523.1673,523.0079,523.1175,657.0
2025-01-30 15:00:00,524.84,525.26,524.84,525.18,5023.0,522.9083,523.3267,522.9083,523.247,5023.0
2025-01-30 15:05:00,525.18,525.18,524.57,524.57,2037.0,523.247,523.247,522.6392,522.6392,2037.0
2025-01-30 15:10:00,525.0,525.01,524.93,524.93,480.0,523.0677,523.0776,522.9979,522.9979,480.0
2025-01-30 15:15:00,524.83,525.21,524.74,524.74,1916.0,522.8983,523.2769,522.8086,522.8086,1916.0
2025-01-30 15:20:00,524.87,525.17,524.78,524.78,2612.0,522.9381,523.237,522.8485,522.8485,2612.0
2025-01-30 15:25:00,524.98,525.01,524.49,524.49,2573.0,523.0477,523.0776,522.5595,522.5595,2573.0
2025-01-30 15:30:00,524.45,524.45,524.09,524.36,3548.0,522.5197,522.5197,522.161,522.43,3548.0
2025-01-30 15:35:00,524.27,524.28,521.76,521.76,5601.0,522.3404,522.3503,519.8396,519.8396,5601.0
2025-01-30 15:40:00,521.49,521.79,519.69,519.95,3369.0,519.5706,519.8695,517.7772,518.0363,3369.0
2025-01-30 15:45:00,519.6,521.58,519.6,521.58,6849.0,517.6875,519.6603,517.6875,519.6603,6849.0
2025-01-30 15:50:00,521.73,523.33,521.68,522.75,6036.0,519.8097,521.4038,519.7599,520.8259,6036.0
2025-01-30 15:55:00,522.97,523.68,522.57,523.53,41026.0,521.0451,521.7525,520.6466,521.6031,41026.0
2025-01-31 09:30:00,524.21,524.21,523.23,523.45,13698.0,522.2806,522.2806,521.3042,521.5234,13698.0
2025-01-31 09:35:00,524.31,524.91,523.64,524.91,1312.0,522.3802,522.978,521.7127,522.978,1312.0
2025-01-31 09:40:00,524.52,525.82,524.41,525.51,4369.0,522.5894,523.8846,522.4798,523.5758,4369.0
2025-01-31 09:45:00,525.82,525.99,524.96,525.99,1371.0,523.8846,524.054,523.0278,524.054,1371.0
2025-01-31 09:50:00,525.6,526.07,525.59,525.95,2616.0,523.6655,524.1337,523.6555,524.0142,2616.0
2025-01-31 09:55:00,526.01,526.87,525.78,526.27,2504.0,524.0739,524.9308,523.8448,524.333,2504.0
2025-01-31 10:00:00,525.89,526.57,524.82,526.57,2427.0,523.9544,524.6319,522.8883,524.6319,2427.0
2025-01-31 10:05:00,526.39,526.88,526.19,526.88,1658.0,524.4526,524.9407,524.2533,524.9407,1658.0
2025-01-31 10:10:00,527.17,527.17,526.19,527.11,6552.0,525.2297,525.2297,524.2533,525.1699,6552.0
2025-01-31 10:15:00,527.45,528.0,527.16,527.96,2131.0,525.5086,526.0566,525.2197,526.0168,2131.0
2025-01-31 10:20:00,527.7,527.87,527.08,527.85,1313.0,525.7577,525.9271,525.14,525.9072,1313.0
2025-01-31 10:25:00,527.91,527.91,527.2,527.39,3653.0,525.967,525.967,525.2596,525.4489,3653.0
2025-01-31 10:30:00,527.35,527.53,526.87,527.51,1069.0,525.409,525.5884,524.9308,525.5684,1069.0
2025-01-31 10:35:00,527.9,527.9,526.73,526.73,5033.0,525.957,525.957,524.7913,524.7913,5033.0
2025-01-31 10:40:00,526.93,527.2,526.16,526.35,1650.0,524.9906,525.2596,524.2234,524.4127,1650.0
2025-01-31 10:45:00,526.33,526.85,526.07,526.85,1402.0,524.3928,524.9109,524.1337,524.9109,1402.0
2025-01-31 10:50:00,526.79,526.79,526.02,526.02,1893.0,524.8511,524.8511,524.0839,524.0839,1893.0
2025-01-31 10:55:00,526.25,526.25,525.6,525.8,3244.0,524.3131,524.3131,523.6655,523.8647,3244.0
2025-01-31 11:00:00,525.79,526.17,524.49,524.82,7443.0,523.8548,524.2334,522.5595,522.8883,7443.0
2025-01-31 11:05:00,525.01,526.42,524.74,525.88,4636.0,523.0776,524.4824,522.8086,523.9444,4636.0
2025-01-31 11:10:00,526.32,526.32,524.88,524.88,6031.0,524.3828,524.3828,522.9481,522.9481,6031.0
2025-01-31 11:15:00,524.73,525.34,524.42,525.34,2714.0,522.7987,523.4064,522.4898,523.4064,2714.0
2025-01-31 11:20:00,525.4,525.5,524.82,525.28,2196.0,523.4662,523.5658,522.8883,523.3466,2196.0
2025-01-31 11:25:00,525.4,525.4,524.53,524.78,1624.0,523.4662,523.4662,522.5994,522.8485,1624.0
2025-01-31 11:30:00,524.67,524.67,524.07,524.07,3101.0,522.7389,522.7389,522.1411,522.1411,3101.0
2025-01-31 11:35:00,524.28,524.62,524.27,524.52,1836.0,522.3503,522.6891,522.3404,522.5894,1836.0
2025-01-31 11:40:00,524.78,525.05,524.78,525.05,600.0,522.8485,523.1175,522.8485,523.1175,600.0
2025-01-31 11:45:00,524.8,525.13,524.79,524.81,792.0,522.8684,523.1972,522.8584,522.8784,792.0
2025-01-31 11:50:00,524.49,524.79,523.9,524.5,4697.0,522.5595,522.8584,521.9717,522.5695,4697.0
2025-01-31 11:55:00,524.79,524.8,524.25,524.31,7077.0,522.8584,522.8684,522.3204,522.3802,7077.0
2025-01-31 12:00:00,524.71,524.98,523.83,524.58,4143.0,522.7787,523.0477,521.902,522.6492,4143.0
2025-01-31 12:05:00,523.93,524.36,523.72,524.21,3204.0,522.0016,522.43,521.7924,522.2806,3204.0
2025-01-31 12:10:00,524.46,524.61,524.2,524.2,545.0,522.5297,522.6791,522.2706,522.2706,545.0
2025-01-31 12:15:00,524.25,524.91,523.76,524.51,5833.0,522.3204,522.978,521.8322,522.5795,5833.0
2025-01-31 12:20:00,524.51,525.2,524.46,525.2,6259.0,522.5795,523.2669,522.5297,523.2669,6259.0
2025-01-31 12:25:00,525.19,525.5,524.82,525.5,2498.0,523.257,523.5658,522.8883,523.5658,2498.0
2025-01-31 12:30:00,525.5,525.71,525.2,525.47,5663.0,523.5658,523.7751,523.2669,523.5359,5663.0
2025-01-31 12:35:00,525.46,525.49,525.26,525.26,1927.0,523.526,523.5559,523.3267,523.3267,1927.0
2025-01-31 12:40:00,525.46,525.51,525.19,525.46,2777.0,523.526,523.5758,523.257,523.526,2777.0
2025-01-31 12:45:00,525.5,525.52,525.16,525.17,1244.0,523.5658,523.5858,523.2271,523.237,1244.0
2025-01-31 12:50:00,525.16,525.27,525.07,525.11,1341.0,523.2271,523.3367,523.1374,523.1773,1341.0
2025-01-31 12:55:00,525.14,525.14,524.68,524.68,809.0,523.2072,523.2072,522.7488,522.7488,809.0
2025-01-31 13:00:00,524.73,525.35,524.57,525.08,2891.0,522.7987,523.4164,522.6392,523.1474,2891.0
2025-01-31 13:05:00,524.92,524.96,524.67,524.9,900.0,522.988,523.0278,522.7389,522.968,900.0
2025-01-31 13:10:00,524.9,525.05,524.68,524.68,2040.0,522.968,523.1175,522.7488,522.7488,2040.0
2025-01-31 13:15:00,524.66,524.67,523.86,524.24,2183.0,522.7289,522.7389,521.9319,522.3105,2183.0
2025-01-31 13:20:00,523.85,524.21,523.5,523.62,900.0,521.9219,522.2806,521.5732,521.6927,900.0
2025-01-31 13:25:00,523.49,523.85,523.29,523.3,1500.0,521.5632,521.9219,521.364,521.3739,1500.0
2025-01-31 13:30:00,523.21,523.21,522.24,522.36,1626.0,521.2843,521.2843,520.3178,520.4374,1626.0
2025-01-31 13:35:00,522.04,522.15,521.67,522.03,1362.0,520.1186,520.2282,519.7499,520.1086,1362.0
2025-01-31 13:40:00,522.38,522.68,522.37,522.49,1739.0,520.4573,520.7562,520.4473,520.5669,1739.0
2025-01-31 13:45:00,522.47,523.11,522.4,522.8,1012.0,520.547,521.1846,520.4772,520.8758,1012.0
2025-01-31 13:50:00,522.4,522.47,521.79,522.47,4413.0,520.4772,520.547,519.8695,520.547,4413.0
2025-01-31 13:55:00,522.07,522.18,522.07,522.18,900.0,520.1485,520.258,520.1485,520.258,900.0
2025-01-31 14:00:00,522.33,522.62,521.85,522.0,1559.0,520.4075,520.6964,519.9293,520.0787,1559.0
2025-01-31 14:05:00,521.32,521.47,521.03,521.42,1540.0,519.4012,519.5507,519.1123,519.5008,1540.0
2025-01-31 14:10:00,521.42,521.64,520.98,521.64,3826.0,519.5008,519.72,519.0625,519.72,3826.0
2025-01-31 14:15:00,521.44,521.91,521.17,521.17,3067.0,519.5208,519.989,519.2518,519.2518,3067.0
2025-01-31 14:20:00,521.59,522.04,521.16,522.04,3318.0,519.6702,520.1186,519.2418,520.1186,3318.0
2025-01-31 14:25:00,522.03,522.6,521.93,522.57,2973.0,520.1086,520.6765,520.009,520.6466,2973.0
2025-01-31 14:30:00,522.6,523.02,522.27,522.73,4465.0,520.6765,521.095,520.3477,520.806,4465.0
2025-01-31 14:35:00,522.72,522.72,522.08,522.09,1551.0,520.7961,520.7961,520.1584,520.1684,1551.0
2025-01-31 14:40:00,521.99,522.41,521.47,521.47,2761.0,520.0687,520.4872,519.5507,519.5507,2761.0
2025-01-31 14:45:00,521.49,521.6,521.13,521.13,1808.0,519.5706,519.6802,519.2119,519.2119,1808.0
2025-01-31 14:50:00,521.36,522.05,521.13,521.96,2923.0,519.4411,520.1285,519.2119,520.0389,2923.0
2025-01-31 14:55:00,522.02,522.29,521.92,522.06,2108.0,520.0986,520.3676,519.999,520.1385,2108.0
2025-01-31 15:00:00,521.87,521.87,520.75,520.75,10347.0,519.9492,519.9492,518.8333,518.8333,10347.0
2025-01-31 15:05:00,520.56,521.0,520.47,520.49,2967.0,518.644,519.0824,518.5543,518.5743,2967.0
2025-01-31 15:10:00,520.29,521.35,520.21,521.07,6840.0,518.375,519.4311,518.2953,519.1521,6840.0
2025-01-31 15:15:00,521.29,521.72,521.17,521.72,2109.0,519.3713,519.7997,519.2518,519.7997,2109.0
2025-01-31 15:20:00,521.63,522.0,521.34,522.0,3868.0,519.7101,520.0787,519.4211,520.0787,3868.0
2025-01-31 15:25:00,521.53,521.68,521.1,521.54,3636.0,519.6104,519.7599,519.182,519.6204,3636.0
2025-01-31 15:30:00,521.55,521.91,521.2,521.2,3502.0,519.6304,519.989,519.2817,519.2817,3502.0
2025-01-31 15:35:00,521.1,521.46,520.57,521.12,8400.0,519.182,519.5407,518.654,519.2019,8400.0
2025-01-31 15:40:00,521.15,521.18,520.49,520.69,3393.0,519.2318,519.2617,518.5743,518.7735,3393.0
2025-01-31 15:45:00,520.47,521.98,520.24,521.81,13457.0,518.5543,520.0588,518.3252,519.8894,13457.0
2025-01-31 15:50:00,521.51,522.01,520.48,520.48,12117.0,519.5905,520.0887,518.5643,518.5643,12117.0
2025-01-31 15:55:00,520.58,521.55,520.38,521.19,53494.0,518.6639,519.6304,518.4647,519.2717,53494.0
2025-02-03 09:30:00,517.91,519.4,516.26,518.73,23071.0,516.0038,517.4883,514.3598,516.8207,23071.0
2025-02-03 09:35:00,519.03,519.36,514.81,515.28,6797.0,517.1196,517.4484,512.9152,513.3834,6797.0
2025-02-03 09:40:00,515.32,515.32,512.84,512.85,3917.0,513.4233,513.4233,510.9524,510.9624,3917.0
2025-02-03 09:45:00,513.51,514.96,512.93,514.19,4013.0,511.62,513.0646,511.0421,512.2975,4013.0
2025-02-03 09:50:00,513.58,513.78,512.79,512.95,7131.0,511.6897,511.889,510.9026,511.062,7131.0
2025-02-03 09:55:00,513.23,513.88,512.1,512.52,13192.0,511.341,511.9886,510.2151,510.6336,13192.0
2025-02-03 10:00:00,512.53,512.93,511.78,512.33,4094.0,510.6436,511.0421,509.8963,510.4443,4094.0
2025-02-03 10:05:00,512.54,512.54,511.42,511.93,10561.0,510.6535,510.6535,509.5376,510.0458,10561.0
2025-02-03 10:10:00,511.83,512.81,511.32,512.45,24002.0,509.9461,510.9225,509.438,510.5639,24002.0
2025-02-03 10:15:00,512.36,512.96,512.35,512.82,1476.0,510.4742,511.072,510.4642,510.9325,1476.0
2025-02-03 10:20:00,512.82,514.44,512.04,514.44,8916.0,510.9325,512.5465,510.1554,512.5465,8916.0
2025-02-03 10:25:00,514.44,515.59,514.35,515.59,3659.0,512.5465,513.6923,512.4569,513.6923,3659.0
2025-02-03 10:30:00,515.51,516.41,514.86,516.09,4437.0,513.6126,514.5093,512.965,514.1905,4437.0
2025-02-03 10:35:00,516.44,516.44,515.58,515.82,1757.0,514.5392,514.5392,513.6823,513.9215,1757.0
2025-02-03 10:40:00,515.82,517.14,515.15,516.76,13356.0,513.9215,515.2366,513.2539,514.858,13356.0
2025-02-03 10:45:00,516.7,516.98,516.08,516.27,4847.0,514.7982,515.0772,514.1805,514.3698,4847.0
2025-02-03 10:50:00,516.34,517.01,516.0,516.0,4160.0,514.4395,515.1071,514.1008,514.1008,4160.0
2025-02-03 10:55:00,516.38,517.13,516.14,516.41,5526.0,514.4794,515.2266,514.2403,514.5093,5526.0
2025-02-03 11:00:00,516.54,516.76,515.76,516.18,4084.0,514.6388,514.858,513.8617,514.2801,4084.0
2025-02-03 11:05:00,516.43,516.43,515.58,515.84,4387.0,514.5292,514.5292,513.6823,513.9414,4387.0
2025-02-03 11:10:00,516.6,517.06,516.52,516.69,2480.0,514.6986,515.1569,514.6189,514.7883,2480.0
2025-02-03 11:15:00,516.62,517.78,516.61,517.78,2529.0,514.7185,515.8742,514.7085,515.8742,2529.0
2025-02-03 11:20:00,517.6,518.36,517.6,518.25,3001.0,515.6949,516.4521,515.6949,516.3425,3001.0
2025-02-03 11:25:00,518.25,518.43,517.67,518.31,2565.0,516.3425,516.5218,515.7646,516.4023,2565.0
2025-02-03 11:30:00,518.08,518.15,516.85,516.95,4258.0,516.1731,516.2429,514.9477,515.0473,4258.0
2025-02-03 11:35:00,516.92,518.16,516.92,518.16,2100.0,515.0174,516.2528,515.0174,516.2528,2100.0
2025-02-03 11:40:00,517.97,518.29,517.51,517.98,2081.0,516.0635,516.3824,515.6052,516.0735,2081.0
2025-02-03 11:45:00,518.44,519.14,518.0,518.0,4904.0,516.5318,517.2292,516.0934,516.0934,4904.0
2025-02-03 11:50:00,517.98,518.48,517.98,518.0,1953.0,516.0735,516.5717,516.0735,516.0934,1953.0
2025-02-03 11:55:00,517.43,517.43,516.58,516.81,1742.0,515.5255,515.5255,514.6787,514.9078,1742.0
2025-02-03 12:00:00,516.91,517.35,516.45,516.77,5646.0,515.0074,515.4458,514.5491,514.868,5646.0
2025-02-03 12:05:00,516.77,517.81,516.77,517.5,1796.0,514.868,515.9041,514.868,515.5953,1796.0
2025-02-03 12:10:00,517.26,517.27,516.7,516.95,2903.0,515.3562,515.3661,514.7982,515.0473,2903.0
2025-02-03 12:15:00,516.71,517.42,516.67,517.42,1048.0,514.8082,515.5156,514.7683,515.5156,1048.0
2025-02-03 12:20:00,517.48,518.59,517.48,518.57,3346.0,515.5753,516.6813,515.5753,516.6613,3346.0
2025-02-03 12:25:00,518.57,519.15,517.94,517.94,2813.0,516.6613,517.2392,516.0337,516.0337,2813.0
2025-02-03 12:30:00,517.99,517.99,517.24,517.25,1406.0,516.0835,516.0835,515.3362,515.3462,1406.0
2025-02-03 12:35:00,517.17,517.54,516.96,517.25,1448.0,515.2665,515.6351,515.0573,515.3462,1448.0
2025-02-03 12:40:00,517.05,517.06,516.71,517.02,3174.0,515.1469,515.1569,514.8082,515.117,3174.0
2025-02-03 12:45:00,517.05,517.1,516.47,517.0,1834.0,515.1469,515.1967,514.5691,515.0971,1834.0
2025-02-03 12:50:00,517.05,518.1,517.05,518.0,885.0,515.1469,516.1931,515.1469,516.0934,885.0
2025-02-03 12:55:00,517.6,517.94,516.99,517.57,1568.0,515.6949,516.0337,515.0871,515.665,1568.0
2025-02-03 13:00:00,516.98,517.57,516.38,517.57,4188.0,515.0772,515.665,514.4794,515.665,4188.0
2025-02-03 13:05:00,517.57,517.89,516.98,516.98,1445.0,515.665,515.9838,515.0772,515.0772,1445.0
2025-02-03 13:10:00,516.71,518.19,516.65,518.19,1937.0,514.8082,516.2827,514.7484,516.2827,1937.0
2025-02-03 13:15:00,517.84,518.23,517.46,517.46,2122.0,515.934,516.3226,515.5554,515.5554,2122.0
2025-02-03 13:20:00,517.12,518.18,517.12,517.19,1506.0,515.2167,516.2728,515.2167,515.2864,1506.0
2025-02-03 13:25:00,517.19,518.17,517.19,517.73,2200.0,515.2864,516.2628,515.2864,515.8244,2200.0
2025-02-03 13:30:00,517.75,518.98,517.75,518.75,1700.0,515.8444,517.0698,515.8444,516.8407,1700.0
2025-02-03 13:35:00,518.82,519.1,518.09,518.28,3762.0,516.9104,517.1894,516.1831,516.3724,3762.0
2025-02-03 13:40:00,518.24,518.24,517.92,517.97,1273.0,516.3325,516.3325,516.0137,516.0635,1273.0
2025-02-03 13:45:00,518.06,518.45,517.91,517.91,3957.0,516.1532,516.5418,516.0038,516.0038,3957.0
2025-02-03 13:50:00,517.69,517.7,517.65,517.69,400.0,515.7846,515.7945,515.7447,515.7846,400.0
2025-02-03 13:55:00,517.65,517.93,517.11,517.47,2149.0,515.7447,516.0237,515.2067,515.5654,2149.0
2025-02-03 14:00:00,517.12,517.56,517.12,517.46,2429.0,515.2167,515.6551,515.2167,515.5554,2429.0
2025-02-03 14:05:00,517.47,517.6,517.11,517.59,1605.0,515.5654,515.6949,515.2067,515.6849,1605.0
2025-02-03 14:10:00,517.63,517.76,517.26,517.6,2219.0,515.7248,515.8543,515.3562,515.6949,2219.0
2025-02-03 14:15:00,517.58,517.99,517.58,517.89,2562.0,515.675,516.0835,515.675,515.9838,2562.0
2025-02-03 14:20:00,517.7,518.08,517.7,517.86,2807.0,515.7945,516.1731,515.7945,515.9539,2807.0
2025-02-03 14:25:00,517.96,518.02,517.36,517.36,1578.0,516.0536,516.1134,515.4558,515.4558,1578.0
2025-02-03 14:30:00,517.44,518.07,517.16,517.71,2416.0,515.5355,516.1632,515.2565,515.8045,2416.0
2025-02-03 14:35:00,517.42,517.61,517.15,517.16,1832.0,515.5156,515.7049,515.2466,515.2565,1832.0
2025-02-03 14:40:00,517.14,518.02,517.14,517.63,1701.0,515.2366,516.1134,515.2366,515.7248,1701.0
2025-02-03 14:45:00,518.16,518.16,517.87,517.91,1050.0,516.2528,516.2528,515.9639,516.0038,1050.0
2025-02-03 14:50:00,517.89,518.02,517.51,517.56,2660.0,515.9838,516.1134,515.6052,515.6551,2660.0
2025-02-03 14:55:00,517.51,517.68,517.06,517.06,1942.0,515.6052,515.7746,515.1569,515.1569,1942.0
2025-02-03 15:00:00,517.33,517.46,517.02,517.14,3573.0,515.4259,515.5554,515.117,515.2366,3573.0
2025-02-03 15:05:00,517.48,517.48,516.83,516.85,2226.0,515.5753,515.5753,514.9277,514.9477,2226.0
2025-02-03 15:10:00,516.68,516.68,516.41,516.41,1044.0,514.7783,514.7783,514.5093,514.5093,1044.0
2025-02-03 15:15:00,516.66,516.77,516.19,516.27,2484.0,514.7584,514.868,514.2901,514.3698,2484.0
2025-02-03 15:20:00,516.4,516.64,516.4,516.64,2981.0,514.4993,514.7384,514.4993,514.7384,2981.0
2025-02-03 15:25:00,516.55,516.55,515.84,515.84,2126.0,514.6488,514.6488,513.9414,513.9414,2126.0
2025-02-03 15:30:00,516.02,516.03,515.26,515.71,3765.0,514.1207,514.1307,513.3635,513.8119,3765.0
2025-02-03 15:35:00,515.69,516.56,515.44,516.24,4928.0,513.7919,514.6587,513.5429,514.3399,4928.0
2025-02-03 15:40:00,516.46,516.93,516.46,516.67,3587.0,514.5591,515.0274,514.5591,514.7683,3587.0
2025-02-03 15:45:00,516.7,517.73,516.64,517.71,10969.0,514.7982,515.8244,514.7384,515.8045,10969.0
2025-02-03 15:50:00,517.75,518.77,516.79,516.79,16477.0,515.8444,516.8606,514.8879,514.8879,16477.0
2025-02-03 15:55:00,516.91,519.04,516.81,518.35,187250.0,515.0074,517.1296,514.9078,516.4421,187250.0
2025-02-04 09:30:00,512.84,514.12,512.21,512.62,28992.0,510.9524,512.2277,510.3247,510.7332,28992.0
2025-02-04 09:35:00,512.73,514.65,512.38,514.65,1644.0,510.8428,512.7558,510.4941,512.7558,1644.0
2025-02-04 09:40:00,514.58,514.89,514.58,514.88,2600.0,512.686,512.9949,512.686,512.9849,2600.0
2025-02-04 09:45:00,515.22,517.1,515.22,515.85,3296.0,513.3237,515.1967,513.3237,513.9513,3296.0
2025-02-04 09:50:00,515.15,516.21,515.14,516.2,4781.0,513.2539,514.31,513.244,514.3001,4781.0
2025-02-04 09:55:00,516.03,516.03,515.51,515.74,2001.0,514.1307,514.1307,513.6126,513.8417,2001.0
2025-02-04 10:00:00,515.91,516.3,515.03,515.03,3821.0,514.0111,514.3997,513.1344,513.1344,3821.0
2025-02-04 10:05:00,514.49,515.5,514.48,515.5,1053.0,512.5963,513.6026,512.5864,513.6026,1053.0
2025-02-04 10:10:00,515.58,516.45,515.47,516.42,1336.0,513.6823,514.5491,513.5727,514.5192,1336.0
2025-02-04 10:15:00,516.43,517.85,516.42,517.76,2135.0,514.5292,515.944,514.5192,515.8543,2135.0
2025-02-04 10:20:00,518.24,518.45,517.78,517.85,3823.0,516.3325,516.5418,515.8742,515.944,3823.0
2025-02-04 10:25:00,517.84,517.84,516.62,516.62,2827.0,515.934,515.934,514.7185,514.7185,2827.0
2025-02-04 10:30:00,516.63,516.96,516.23,516.24,3479.0,514.7285,515.0573,514.3299,514.3399,3479.0
2025-02-04 10:35:00,516.24,516.59,515.95,516.34,3352.0,514.3399,514.6886,514.051,514.4395,3352.0
2025-02-04 10:40:00,516.22,516.48,516.15,516.15,2890.0,514.32,514.579,514.2502,514.2502,2890.0
2025-02-04 10:45:00,516.15,516.69,515.98,516.54,9898.0,514.2502,514.7883,514.0809,514.6388,9898.0
2025-02-04 10:50:00,516.36,517.23,516.36,516.92,4205.0,514.4595,515.3263,514.4595,515.0174,4205.0
2025-02-04 10:55:00,516.93,517.4,516.28,516.28,4375.0,515.0274,515.4956,514.3798,514.3798,4375.0
2025-02-04 11:00:00,516.43,517.5,516.43,517.5,3908.0,514.5292,515.5953,514.5292,515.5953,3908.0
2025-02-04 11:05:00,517.67,517.91,517.39,517.56,3441.0,515.7646,516.0038,515.4857,515.6551,3441.0
2025-02-04 11:10:00,517.34,517.44,517.28,517.28,501.0,515.4359,515.5355,515.3761,515.3761,501.0
2025-02-04 11:15:00,517.35,517.38,517.17,517.17,1774.0,515.4458,515.4757,515.2665,515.2665,1774.0
2025-02-04 11:20:00,517.13,517.13,516.6,516.71,2547.0,515.2266,515.2266,514.6986,514.8082,2547.0
2025-02-04 11:25:00,516.89,517.68,516.89,517.68,4565.0,514.9875,515.7746,514.9875,515.7746,4565.0
2025-02-04 11:30:00,517.68,517.81,517.38,517.5,2700.0,515.7746,515.9041,515.4757,515.5953,2700.0
2025-02-04 11:35:00,517.18,517.18,517.15,517.15,400.0,515.2764,515.2764,515.2466,515.2466,400.0
2025-02-04 11:40:00,517.44,517.56,517.04,517.05,2519.0,515.5355,515.6551,515.137,515.1469,2519.0
2025-02-04 11:45:00,517.33,517.33,516.73,516.89,2415.0,515.4259,515.4259,514.8281,514.9875,2415.0
2025-02-04 11:50:00,516.89,517.05,516.31,516.78,7072.0,514.9875,515.1469,514.4097,514.8779,7072.0
2025-02-04 11:55:00,516.65,516.99,516.58,516.99,1400.0,514.7484,515.0871,514.6787,515.0871,1400.0
2025-02-04 12:00:00,517.1,517.41,516.97,517.16,7234.0,515.1967,515.5056,515.0672,515.2565,7234.0
2025-02-04 12:05:00,517.16,517.29,516.67,516.68,4146.0,515.2565,515.386,514.7683,514.7783,4146.0
2025-02-04 12:10:00,516.85,516.95,516.4,516.75,3105.0,514.9477,515.0473,514.4993,514.848,3105.0
2025-02-04 12:15:00,516.67,516.67,515.59,515.91,3760.0,514.7683,514.7683,513.6923,514.0111,3760.0
2025-02-04 12:20:00,515.38,515.56,515.36,515.36,908.0,513.4831,513.6624,513.4631,513.4631,908.0
2025-02-04 12:25:00,515.37,515.51,515.2,515.2,2125.0,513.4731,513.6126,513.3037,513.3037,2125.0
2025-02-04 12:30:00,515.37,515.37,514.59,514.86,1820.0,513.4731,513.4731,512.696,512.965,1820.0
2025-02-04 12:35:00,514.58,515.11,514.58,514.64,3363.0,512.686,513.2141,512.686,512.7458,3363.0
2025-02-04 12:40:00,514.67,514.96,514.66,514.96,2131.0,512.7757,513.0646,512.7657,513.0646,2131.0
2025-02-04 12:45:00,514.84,515.89,514.78,515.45,70663.0,512.9451,513.9912,512.8853,513.5528,70663.0
2025-02-04 12:50:00,515.59,515.67,515.59,515.67,1786.0,513.6923,513.772,513.6923,513.772,1786.0
2025-02-04 12:55:00,515.69,516.28,515.43,515.92,3041.0,513.7919,514.3798,513.5329,514.0211,3041.0
2025-02-04 13:00:00,516.08,516.11,515.61,515.83,2733.0,514.1805,514.2104,513.7122,513.9314,2733.0
2025-02-04 13:05:00,515.44,515.63,515.37,515.63,2695.0,513.5429,513.7322,513.4731,513.7322,2695.0
2025-02-04 13:10:00,515.44,515.61,515.42,515.53,864.0,513.5429,513.7122,513.5229,513.6325,864.0
2025-02-04 13:15:00,515.81,515.81,515.42,515.46,863.0,513.9115,513.9115,513.5229,513.5628,863.0
2025-02-04 13:20:00,515.5,515.5,514.88,515.42,2879.0,513.6026,513.6026,512.9849,513.5229,2879.0
2025-02-04 13:25:00,515.48,515.5,515.48,515.5,300.0,513.5827,513.6026,513.5827,513.6026,300.0
2025-02-04 13:30:00,515.73,515.73,515.2,515.51,5832.0,513.8318,513.8318,513.3037,513.6126,5832.0
2025-02-04 13:35:00,515.51,515.52,514.24,514.25,2419.0,513.6126,513.6226,512.3473,512.3572,2419.0
2025-02-04 13:40:00,514.36,515.13,514.35,515.09,2384.0,512.4668,513.234,512.4569,513.1941,2384.0
2025-02-04 13:45:00,514.87,515.28,514.59,515.04,4391.0,512.975,513.3834,512.696,513.1443,4391.0
2025-02-04 13:50:00,514.82,515.08,514.39,514.39,1547.0,512.9251,513.1842,512.4967,512.4967,1547.0
2025-02-04 13:55:00,514.41,514.49,514.22,514.25,2855.0,512.5166,512.5963,512.3273,512.3572,2855.0
2025-02-04 14:00:00,514.22,514.53,514.11,514.23,3340.0,512.3273,512.6362,512.2177,512.3373,3340.0
2025-02-04 14:05:00,514.15,514.78,514.15,514.3,5139.0,512.2576,512.8853,512.2576,512.407,5139.0
2025-02-04 14:10:00,514.59,514.95,514.5,514.94,4980.0,512.696,513.0547,512.6063,513.0447,4980.0
2025-02-04 14:15:00,515.05,515.19,514.59,514.87,2614.0,513.1543,513.2938,512.696,512.975,2614.0
2025-02-04 14:20:00,514.96,515.03,514.53,514.74,3056.0,513.0646,513.1344,512.6362,512.8454,3056.0
2025-02-04 14:25:00,514.88,514.91,514.68,514.73,444.0,512.9849,513.0148,512.7857,512.8355,444.0
2025-02-04 14:30:00,514.9,515.07,514.52,514.78,3493.0,513.0048,513.1742,512.6262,512.8853,3493.0
2025-02-04 14:35:00,514.84,515.05,514.64,514.64,874.0,512.9451,513.1543,512.7458,512.7458,874.0
2025-02-04 14:40:00,514.87,514.89,514.31,514.36,4173.0,512.975,512.9949,512.417,512.4668,4173.0
2025-02-04 14:45:00,514.32,514.48,513.98,513.99,3248.0,512.427,512.5864,512.0882,512.0982,3248.0
2025-02-04 14:50:00,514.04,514.85,514.04,514.85,2143.0,512.148,512.955,512.148,512.955,2143.0
2025-02-04 14:55:00,514.85,514.99,513.84,514.2,2397.0,512.955,513.0945,511.9487,512.3074,2397.0
2025-02-04 15:00:00,514.2,514.37,513.86,513.86,6609.0,512.3074,512.4768,511.9687,511.9687,6609.0
2025-02-04 15:05:00,514.31,514.7,514.08,514.7,4291.0,512.417,512.8056,512.1879,512.8056,4291.0
2025-02-04 15:10:00,514.5,514.54,514.29,514.39,2102.0,512.6063,512.6462,512.3971,512.4967,2102.0
2025-02-04 15:15:00,514.34,514.42,514.08,514.42,5063.0,512.4469,512.5266,512.1879,512.5266,5063.0
2025-02-04 15:20:00,514.21,514.54,513.96,514.3,2660.0,512.3174,512.6462,512.0683,512.407,2660.0
2025-02-04 15:25:00,514.21,514.57,514.19,514.37,2459.0,512.3174,512.6761,512.2975,512.4768,2459.0
2025-02-04 15:30:00,514.47,514.9,514.37,514.8,7755.0,512.5764,513.0048,512.4768,512.9052,7755.0
2025-02-04 15:35:00,514.7,514.9,514.52,514.89,4380.0,512.8056,513.0048,512.6262,512.9949,4380.0
2025-02-04 15:40:00,514.98,515.07,514.41,514.58,4861.0,513.0845,513.1742,512.5166,512.686,4861.0
2025-02-04 15:45:00,514.65,515.08,514.4,514.79,12762.0,512.7558,513.1842,512.5067,512.8952,12762.0
2025-02-04 15:50:00,514.87,515.0,514.03,514.21,15622.0,512.975,513.1045,512.138,512.3174,15622.0
2025-02-04 15:55:00,514.21,514.38,513.13,513.49,67986.0,512.3174,512.4868,511.2414,511.6,67986.0
2025-02-05 09:30:00,516.08,517.29,515.01,516.55,16325.0,514.1805,515.386,513.1144,514.6488,16325.0
2025-02-05 09:35:00,516.55,517.23,516.27,516.46,13160.0,514.6488,515.3263,514.3698,514.5591,13160.0
2025-02-05 09:40:00,517.06,517.06,515.66,515.66,4479.0,515.1569,515.1569,513.762,513.762,4479.0
2025-02-05 09:45:00,515.95,516.05,514.59,514.6,3492.0,514.051,514.1506,512.696,512.7059,3492.0
2025-02-05 09:50:00,514.84,515.0,513.47,513.85,3587.0,512.9451,513.1045,511.5801,511.9587,3587.0
2025-02-05 09:55:00,513.67,514.21,512.7,513.48,6568.0,511.7794,512.3174,510.8129,511.5901,6568.0
2025-02-05 10:00:00,514.28,514.95,511.97,512.17,5412.0,512.3871,513.0547,510.0856,510.2849,5412.0
2025-02-05 10:05:00,511.96,513.02,511.95,513.01,2196.0,510.0757,511.1318,510.0657,511.1218,2196.0
2025-02-05 10:10:00,513.01,513.04,512.38,512.62,2297.0,511.1218,511.1517,510.4941,510.7332,2297.0
2025-02-05 10:15:00,512.81,513.22,512.47,513.21,1020.0,510.9225,511.331,510.5838,511.3211,1020.0
2025-02-05 10:20:00,513.29,514.13,512.89,514.13,3160.0,511.4008,512.2377,511.0022,512.2377,3160.0
2025-02-05 10:25:00,513.66,513.75,512.71,512.78,2112.0,511.7694,511.8591,510.8229,510.8926,2112.0
2025-02-05 10:30:00,512.77,513.18,512.53,512.59,3660.0,510.8827,511.2912,510.6436,510.7033,3660.0
2025-02-05 10:35:00,512.88,513.17,512.38,512.58,4030.0,510.9923,511.2812,510.4941,510.6934,4030.0
2025-02-05 10:40:00,512.85,512.92,511.46,511.74,1688.0,510.9624,511.0321,509.5775,509.8565,1688.0
2025-02-05 10:45:00,511.74,512.32,511.74,511.8,3420.0,509.8565,510.4343,509.8565,509.9163,3420.0
2025-02-05 10:50:00,511.8,512.16,511.6,511.96,7127.0,509.9163,510.2749,509.717,510.0757,7127.0
2025-02-05 10:55:00,511.96,512.08,511.76,511.86,2118.0,510.0757,510.1952,509.8764,509.976,2118.0
2025-02-05 11:00:00,512.05,512.12,511.53,511.86,7383.0,510.1653,510.2351,509.6472,509.976,7383.0
2025-02-05 11:05:00,511.85,511.9,511.57,511.78,7602.0,509.9661,510.0159,509.6871,509.8963,7602.0
2025-02-05 11:10:00,511.59,511.85,511.37,511.37,1976.0,509.707,509.9661,509.4878,509.4878,1976.0
2025-02-05 11:15:00,511.38,511.38,510.4,510.4,3140.0,509.4978,509.4978,508.5214,508.5214,3140.0
2025-02-05 11:20:00,510.47,510.68,510.41,510.46,1704.0,508.5911,508.8004,508.5314,508.5812,1704.0
2025-02-05 11:25:00,510.46,511.48,510.46,511.48,3752.0,508.5812,509.5974,508.5812,509.5974,3752.0
2025-02-05 11:30:00,511.57,511.6,511.2,511.23,2317.0,509.6871,509.717,509.3185,509.3483,2317.0
2025-02-05 11:35:00,511.3,511.77,511.14,511.15,2335.0,509.4181,509.8864,509.2587,509.2686,2335.0
2025-02-05 11:40:00,511.17,511.87,511.17,511.71,1188.0,509.2886,509.986,509.2886,509.8266,1188.0
2025-02-05 11:45:00,512.04,512.04,511.58,511.98,3417.0,510.1554,510.1554,509.6971,510.0956,3417.0
2025-02-05 11:50:00,512.1,512.89,512.08,512.62,3098.0,510.2151,511.0022,510.1952,510.7332,3098.0
2025-02-05 11:55:00,512.37,512.37,511.98,512.34,1624.0,510.4842,510.4842,510.0956,510.4543,1624.0
2025-02-05 12:00:00,512.16,512.39,511.98,511.98,2521.0,510.2749,510.5041,510.0956,510.0956,2521.0
2025-02-05 12:05:00,511.91,512.45,511.91,512.19,4321.0,510.0258,510.5639,510.0258,510.3048,4321.0
2025-02-05 12:10:00,512.34,512.34,512.29,512.29,200.0,510.4543,510.4543,510.4044,510.4044,200.0
2025-02-05 12:15:00,512.21,512.21,512.04,512.04,1309.0,510.3247,510.3247,510.1554,510.1554,1309.0
2025-02-05 12:20:00,511.95,512.02,511.36,511.37,1811.0,510.0657,510.1354,509.4779,509.4878,1811.0
2025-02-05 12:25:00,511.62,511.98,511.62,511.89,2288.0,509.7369,510.0956,509.7369,510.0059,2288.0
2025-02-05 12:30:00,511.68,511.92,511.68,511.69,491.0,509.7967,510.0358,509.7967,509.8067,491.0
2025-02-05 12:35:00,511.7,512.14,511.7,511.94,2565.0,509.8166,510.255,509.8166,510.0557,2565.0
2025-02-05 12:40:00,511.74,511.78,511.33,511.52,1416.0,509.8565,509.8963,509.448,509.6373,1416.0
2025-02-05 12:45:00,511.58,512.21,511.31,512.08,2803.0,509.6971,510.3247,509.4281,510.1952,2803.0
2025-02-05 12:50:00,512.49,512.49,512.12,512.15,1404.0,510.6037,510.6037,510.2351,510.265,1404.0
2025-02-05 12:55:00,512.14,512.49,511.98,511.98,3111.0,510.255,510.6037,510.0956,510.0956,3111.0
2025-02-05 13:00:00,512.38,512.38,512.16,512.3,1317.0,510.4941,510.4941,510.2749,510.4144,1317.0
2025-02-05 13:05:00,512.06,512.13,511.58,511.6,3185.0,510.1753,510.245,509.6971,509.717,3185.0
2025-02-05 13:10:00,511.59,512.0,511.49,511.96,3218.0,509.707,510.1155,509.6074,510.0757,3218.0
2025-02-05 13:15:00,511.96,512.12,511.68,512.08,1440.0,510.0757,510.2351,509.7967,510.1952,1440.0
2025-02-05 13:20:00,512.08,512.14,511.69,511.94,807.0,510.1952,510.255,509.8067,510.0557,807.0
2025-02-05 13:25:00,512.08,512.08,511.61,511.75,3776.0,510.1952,510.1952,509.727,509.8664,3776.0
2025-02-05 13:30:00,511.85,512.64,511.84,512.64,9126.0,509.9661,510.7532,509.9561,510.7532,9126.0
2025-02-05 13:35:00,512.55,513.35,512.54,513.17,5675.0,510.6635,511.4605,510.6535,511.2812,5675.0
2025-02-05 13:40:00,513.13,513.15,512.62,512.93,4403.0,511.2414,511.2613,510.7332,511.0421,4403.0
2025-02-05 13:45:00,512.93,514.01,512.92,514.01,5833.0,511.0421,512.1181,511.0321,512.1181,5833.0
2025-02-05 13:50:00,513.69,513.69,512.83,512.96,6010.0,511.7993,511.7993,510.9425,511.072,6010.0
2025-02-05 13:55:00,512.73,513.1,512.59,512.92,864.0,510.8428,511.2115,510.7033,511.0321,864.0
2025-02-05 14:00:00,512.82,512.82,512.42,512.59,6112.0,510.9325,510.9325,510.534,510.7033,6112.0
2025-02-05 14:05:00,512.53,513.0,512.44,512.82,14562.0,510.6436,511.1118,510.5539,510.9325,14562.0
2025-02-05 14:10:00,512.65,513.13,512.54,512.96,9691.0,510.7631,511.2414,510.6535,511.072,9691.0
2025-02-05 14:15:00,512.96,513.13,512.75,512.93,6039.0,511.072,511.2414,510.8628,511.0421,6039.0
2025-02-05 14:20:00,512.95,513.13,512.6,512.71,6134.0,511.062,511.2414,510.7133,510.8229,6134.0
2025-02-05 14:25:00,512.76,513.02,512.66,512.66,4096.0,510.8727,511.1318,510.7731,510.7731,4096.0
2025-02-05 14:30:00,512.8,512.81,512.35,512.42,5817.0,510.9126,510.9225,510.4642,510.534,5817.0
2025-02-05 14:35:00,512.35,512.64,512.35,512.56,6863.0,510.4642,510.7532,510.4642,510.6735,6863.0
2025-02-05 14:40:00,512.56,512.6,512.1,512.3,5029.0,510.6735,510.7133,510.2151,510.4144,5029.0
2025-02-05 14:45:00,512.31,512.51,512.07,512.5,4991.0,510.4244,510.6236,510.1853,510.6137,4991.0
2025-02-05 14:50:00,512.76,512.83,512.2,512.21,4044.0,510.8727,510.9425,510.3148,510.3247,4044.0
2025-02-05 14:55:00,512.29,512.46,511.99,512.1,12546.0,510.4044,510.5738,510.1056,510.2151,12546.0
2025-02-05 15:00:00,512.27,512.54,512.03,512.03,7713.0,510.3845,510.6535,510.1454,510.1454,7713.0
2025-02-05 15:05:00,512.2,512.38,512.08,512.38,4816.0,510.3148,510.4941,510.1952,510.4941,4816.0
2025-02-05 15:10:00,512.38,512.81,512.38,512.65,5006.0,510.4941,510.9225,510.4941,510.7631,5006.0
2025-02-05 15:15:00,512.64,513.13,512.47,513.01,8817.0,510.7532,511.2414,510.5838,511.1218,8817.0
2025-02-05 15:20:00,513.04,513.69,512.82,513.69,9025.0,511.1517,511.7993,510.9325,511.7993,9025.0
2025-02-05 15:25:00,513.87,514.07,513.52,513.63,6998.0,511.9786,512.1779,511.6299,511.7395,6998.0
2025-02-05 15:30:00,513.89,514.04,513.51,513.52,4457.0,511.9986,512.148,511.62,511.6299,4457.0
2025-02-05 15:35:00,513.49,513.84,513.33,513.43,4857.0,511.6,511.9487,511.4406,511.5403,4857.0
2025-02-05 15:40:00,513.58,513.8,513.5,513.64,5571.0,511.6897,511.9089,511.61,511.7495,5571.0
2025-02-05 15:45:00,513.75,513.86,513.21,513.29,7503.0,511.8591,511.9687,511.3211,511.4008,7503.0
2025-02-05 15:50:00,513.29,513.84,513.24,513.4,14043.0,511.4008,511.9487,511.351,511.5104,14043.0
2025-02-05 15:55:00,513.48,514.3,513.38,514.3,69091.0,511.5901,512.407,511.4904,512.407,69091.0
2025-02-06 09:30:00,515.69,518.1,515.69,516.83,24312.0,513.7919,516.1931,513.7919,514.9277,24312.0
2025-02-06 09:35:00,517.57,519.0,517.43,519.0,1385.0,515.665,517.0898,515.5255,517.0898,1385.0
2025-02-06 09:40:00,518.89,519.5,518.3,519.47,5970.0,516.9802,517.5879,516.3923,517.558,5970.0
2025-02-06 09:45:00,518.55,518.95,518.32,518.37,4387.0,516.6414,517.0399,516.4123,516.4621,4387.0
2025-02-06 09:50:00,518.37,518.37,517.2,517.54,2744.0,516.4621,516.4621,515.2964,515.6351,2744.0
2025-02-06 09:55:00,517.65,518.35,517.56,518.26,2093.0,515.7447,516.4421,515.6551,516.3525,2093.0
2025-02-06 10:00:00,518.01,518.43,517.59,518.16,20951.0,516.1034,516.5218,515.6849,516.2528,20951.0
2025-02-06 10:05:00,517.96,517.98,517.07,517.53,3284.0,516.0536,516.0735,515.1669,515.6252,3284.0
2025-02-06 10:10:00,517.53,517.91,517.25,517.25,3909.0,515.6252,516.0038,515.3462,515.3462,3909.0
2025-02-06 10:15:00,517.32,517.38,516.92,517.28,5924.0,515.4159,515.4757,515.0174,515.3761,5924.0
2025-02-06 10:20:00,517.28,517.53,516.45,516.45,5440.0,515.3761,515.6252,514.5491,514.5491,5440.0
2025-02-06 10:25:00,516.33,516.76,516.08,516.43,4636.0,514.4296,514.858,514.1805,514.5292,4636.0
2025-02-06 10:30:00,516.46,516.77,516.14,516.76,4027.0,514.5591,514.868,514.2403,514.858,4027.0
2025-02-06 10:35:00,516.47,517.13,516.12,516.44,12494.0,514.5691,515.2266,514.2204,514.5392,12494.0
2025-02-06 10:40:00,516.73,517.28,516.59,517.28,5045.0,514.8281,515.3761,514.6886,515.3761,5045.0
2025-02-06 10:45:00,517.36,517.5,517.09,517.36,2694.0,515.4558,515.5953,515.1868,515.4558,2694.0
2025-02-06 10:50:00,517.25,517.74,517.24,517.64,10131.0,515.3462,515.8344,515.3362,515.7348,10131.0
2025-02-06 10:55:00,517.63,518.01,517.38,517.92,4565.0,515.7248,516.1034,515.4757,516.0137,4565.0
2025-02-06 11:00:00,517.69,518.01,517.21,517.5,5354.0,515.7846,516.1034,515.3063,515.5953,5354.0
2025-02-06 11:05:00,517.47,517.5,517.21,517.47,4047.0,515.5654,515.5953,515.3063,515.5654,4047.0
2025-02-06 11:10:00,517.31,517.52,517.14,517.27,7879.0,515.406,515.6152,515.2366,515.3661,7879.0
2025-02-06 11:15:00,517.5,517.93,517.5,517.7,4660.0,515.5953,516.0237,515.5953,515.7945,4660.0
2025-02-06 11:20:00,517.9,517.98,517.61,517.91,6272.0,515.9938,516.0735,515.7049,516.0038,6272.0
2025-02-06 11:25:00,517.91,518.09,517.66,517.88,4002.0,516.0038,516.1831,515.7547,515.9739,4002.0
2025-02-06 11:30:00,517.61,518.41,517.47,518.23,6014.0,515.7049,516.5019,515.5654,516.3226,6014.0
2025-02-06 11:35:00,518.39,518.8,517.89,518.23,5063.0,516.482,516.8905,515.9838,516.3226,5063.0
2025-02-06 11:40:00,518.47,518.47,517.84,518.16,10623.0,516.5617,516.5617,515.934,516.2528,10623.0
2025-02-06 11:45:00,518.17,518.92,517.88,518.58,18142.0,516.2628,517.01,515.9739,516.6713,18142.0
2025-02-06 11:50:00,518.94,518.98,518.57,518.68,3026.0,517.03,517.0698,516.6613,516.7709,3026.0
2025-02-06 11:55:00,518.59,518.6,518.16,518.22,2910.0,516.6813,516.6912,516.2528,516.3126,2910.0
2025-02-06 12:00:00,517.93,518.37,517.93,518.11,6163.0,516.0237,516.4621,516.0237,516.203,6163.0
2025-02-06 12:05:00,518.08,518.96,517.94,518.82,6166.0,516.1731,517.0499,516.0337,516.9104,6166.0
2025-02-06 12:10:00,518.55,519.04,518.55,518.96,2909.0,516.6414,517.1296,516.6414,517.0499,2909.0
2025-02-06 12:15:00,518.65,518.69,518.22,518.65,4160.0,516.741,516.7809,516.3126,516.741,4160.0
2025-02-06 12:20:00,518.62,519.04,518.57,518.85,23873.0,516.7111,517.1296,516.6613,516.9403,23873.0
2025-02-06 12:25:00,518.72,519.7,518.71,519.01,13580.0,516.8108,517.7872,516.8008,517.0997,13580.0
2025-02-06 12:30:00,519.12,519.67,518.63,519.37,12845.0,517.2093,517.7573,516.7211,517.4584,12845.0
2025-02-06 12:35:00,519.78,520.76,519.6,520.62,46433.0,517.8669,518.8433,517.6875,518.7038,46433.0
2025-02-06 12:40:00,520.8,521.36,520.47,520.71,14969.0,518.8831,519.4411,518.5543,518.7935,14969.0
2025-02-06 12:45:00,520.92,521.07,519.53,519.61,6843.0,519.0027,519.1521,517.6178,517.6975,6843.0
2025-02-06 12:50:00,519.74,520.07,519.56,519.68,2388.0,517.827,518.1558,517.6477,517.7672,2388.0
2025-02-06 12:55:00,519.5,520.25,519.5,519.88,2251.0,517.5879,518.3351,517.5879,517.9665,2251.0
2025-02-06 13:00:00,519.61,520.08,519.38,519.66,4527.0,517.6975,518.1658,517.4684,517.7473,4527.0
2025-02-06 13:05:00,519.66,519.82,518.7,518.74,5447.0,517.7473,517.9067,516.7909,516.8307,5447.0
2025-02-06 13:10:00,518.72,518.88,517.9,517.97,16545.0,516.8108,516.9702,515.9938,516.0635,16545.0
2025-02-06 13:15:00,518.26,518.58,517.74,518.06,44881.0,516.3525,516.6713,515.8344,516.1532,44881.0
2025-02-06 13:20:00,518.14,518.14,516.99,517.57,24328.0,516.2329,516.2329,515.0871,515.665,24328.0
2025-02-06 13:25:00,517.39,518.45,517.37,517.56,5803.0,515.4857,516.5418,515.4657,515.6551,5803.0
2025-02-06 13:30:00,517.5,517.85,517.47,517.84,6538.0,515.5953,515.944,515.5654,515.934,6538.0
2025-02-06 13:35:00,517.7,517.77,517.32,517.59,5424.0,515.7945,515.8643,515.4159,515.6849,5424.0
2025-02-06 13:40:00,517.32,518.7,517.29,517.52,4915.0,515.4159,516.7909,515.386,515.6152,4915.0
2025-02-06 13:45:00,517.16,517.78,517.16,517.78,4332.0,515.2565,515.8742,515.2565,515.8742,4332.0
2025-02-06 13:50:00,517.68,517.8,517.35,517.35,2894.0,515.7746,515.8942,515.4458,515.4458,2894.0
2025-02-06 13:55:00,518.27,518.6,518.14,518.6,2622.0,516.3624,516.6912,516.2329,516.6912,2622.0
2025-02-06 14:00:00,518.57,519.53,518.57,518.97,4146.0,516.6613,517.6178,516.6613,517.0599,4146.0
2025-02-06 14:05:00,518.86,519.5,518.74,519.13,3969.0,516.9503,517.5879,516.8307,517.2193,3969.0
2025-02-06 14:10:00,519.13,519.63,518.83,519.06,2706.0,517.2193,517.7174,516.9204,517.1495,2706.0
2025-02-06 14:15:00,518.9,519.02,518.71,519.01,2500.0,516.9901,517.1097,516.8008,517.0997,2500.0
2025-02-06 14:20:00,519.03,519.11,518.61,518.82,3961.0,517.1196,517.1993,516.7012,516.9104,3961.0
2025-02-06 14:25:00,518.84,518.9,518.44,518.52,3256.0,516.9303,516.9901,516.5318,516.6115,3256.0
2025-02-06 14:30:00,518.47,518.53,516.68,516.69,5379.0,516.5617,516.6215,514.7783,514.7883,5379.0
2025-02-06 14:35:00,516.68,517.49,516.39,517.33,13603.0,514.7783,515.5853,514.4894,515.4259,13603.0
2025-02-06 14:40:00,517.33,517.63,517.26,517.51,3078.0,515.4259,515.7248,515.3562,515.6052,3078.0
2025-02-06 14:45:00,517.51,518.61,517.51,518.39,3397.0,515.6052,516.7012,515.6052,516.482,3397.0
2025-02-06 14:50:00,518.53,518.53,518.0,518.14,4601.0,516.6215,516.6215,516.0934,516.2329,4601.0
2025-02-06 14:55:00,518.0,518.57,517.71,517.88,1950.0,516.0934,516.6613,515.8045,515.9739,1950.0
2025-02-06 15:00:00,517.85,518.29,517.65,518.29,5949.0,515.944,516.3824,515.7447,516.3824,5949.0
2025-02-06 15:05:00,518.29,518.4,518.04,518.26,7754.0,516.3824,516.492,516.1333,516.3525,7754.0
2025-02-06 15:10:00,518.1,518.93,518.1,518.69,11648.0,516.1931,517.02,516.1931,516.7809,11648.0
2025-02-06 15:15:00,518.76,518.89,518.15,518.15,8685.0,516.8506,516.9802,516.2429,516.2429,8685.0
2025-02-06 15:20:00,518.38,519.31,518.38,519.3,11502.0,516.472,517.3986,516.472,517.3886,11502.0
2025-02-06 15:25:00,519.41,519.56,519.11,519.56,5646.0,517.4982,517.6477,517.1993,517.6477,5646.0
2025-02-06 15:30:00,519.62,519.75,518.95,518.95,2500.0,517.7075,517.837,517.0399,517.0399,2500.0
2025-02-06 15:35:00,519.2,519.4,518.41,518.67,9147.0,517.289,517.4883,516.5019,516.761,9147.0
2025-02-06 15:40:00,518.52,518.52,517.75,518.23,15136.0,516.6115,516.6115,515.8444,516.3226,15136.0
2025-02-06 15:45:00,518.26,518.68,517.79,518.18,18815.0,516.3525,516.7709,515.8842,516.2728,18815.0
2025-02-06 15:50:00,518.57,519.91,517.51,518.05,34206.0,516.6613,517.9964,515.6052,516.1432,34206.0
2025-02-06 15:55:00,518.03,519.1,517.7,519.02,116051.0,516.1233,517.1894,515.7945,517.1097,116051.0
2025-02-07 09:30:00,518.6,518.84,518.37,518.72,15899.0,516.6912,516.9303,516.4621,516.8108,15899.0
2025-02-07 09:35:00,519.9,521.18,518.02,518.02,11388.0,517.9864,519.2617,516.1134,516.1134,11388.0
2025-02-07 09:40:00,518.41,519.55,518.17,519.55,8171.0,516.5019,517.6377,516.2628,517.6377,8171.0
2025-02-07 09:45:00,519.07,520.06,519.05,519.22,8009.0,517.1595,518.1458,517.1396,517.3089,8009.0
2025-02-07 09:50:00,519.48,520.45,519.44,520.34,14748.0,517.568,518.5344,517.5281,518.4248,14748.0
2025-02-07 09:55:00,520.34,520.87,520.34,520.53,6173.0,518.4248,518.9529,518.4248,518.6141,6173.0
2025-02-07 10:00:00,520.51,521.21,519.16,519.92,4691.0,518.5942,519.2916,517.2492,518.0064,4691.0
2025-02-07 10:05:00,519.7,521.33,519.51,520.93,8765.0,517.7872,519.4112,517.5979,519.0126,8765.0
2025-02-07 10:10:00,520.68,520.96,520.01,520.12,3222.0,518.7636,519.0425,518.096,518.2056,3222.0
2025-02-07 10:15:00,520.11,520.35,518.94,519.63,16442.0,518.1957,518.4348,517.03,517.7174,16442.0
2025-02-07 10:20:00,519.6,520.0,518.99,519.66,3406.0,517.6875,518.0861,517.0798,517.7473,3406.0
2025-02-07 10:25:00,519.96,520.3,519.57,519.69,7298.0,518.0462,518.385,517.6577,517.7772,7298.0
2025-02-07 10:30:00,519.67,520.19,519.28,520.14,4356.0,517.7573,518.2754,517.3687,518.2256,4356.0
2025-02-07 10:35:00,520.12,520.17,519.55,519.55,3595.0,518.2056,518.2554,517.6377,517.6377,3595.0
2025-02-07 10:40:00,519.73,519.79,519.26,519.26,4092.0,517.8171,517.8768,517.3488,517.3488,4092.0
2025-02-07 10:45:00,519.26,519.52,518.86,519.47,4343.0,517.3488,517.6078,516.9503,517.558,4343.0
2025-02-07 10:50:00,519.4,519.88,517.05,517.27,10458.0,517.4883,517.9665,515.1469,515.3661,10458.0
2025-02-07 10:55:00,517.78,518.33,517.41,518.15,2825.0,515.8742,516.4222,515.5056,516.2429,2825.0
2025-02-07 11:00:00,518.47,518.51,517.37,518.1,3041.0,516.5617,516.6016,515.4657,516.1931,3041.0
2025-02-07 11:05:00,517.74,518.53,517.73,518.37,4658.0,515.8344,516.6215,515.8244,516.4621,4658.0
2025-02-07 11:10:00,518.11,519.06,517.86,518.79,4314.0,516.203,517.1495,515.9539,516.8805,4314.0
2025-02-07 11:15:00,518.34,519.78,518.3,519.37,2438.0,516.4322,517.8669,516.3923,517.4584,2438.0
2025-02-07 11:20:00,519.4,519.79,518.61,518.74,2061.0,517.4883,517.8768,516.7012,516.8307,2061.0
2025-02-07 11:25:00,518.86,518.89,517.63,517.75,3444.0,516.9503,516.9802,515.7248,515.8444,3444.0
2025-02-07 11:30:00,518.12,518.7,517.74,518.7,1561.0,516.213,516.7909,515.8344,516.7909,1561.0
2025-02-07 11:35:00,518.63,518.8,518.15,518.35,2400.0,516.7211,516.8905,516.2429,516.4421,2400.0
2025-02-07 11:40:00,518.64,518.64,517.52,517.76,6097.0,516.7311,516.7311,515.6152,515.8543,6097.0
2025-02-07 11:45:00,517.77,517.96,517.24,517.41,3000.0,515.8643,516.0536,515.3362,515.5056,3000.0
2025-02-07 11:50:00,517.68,517.68,517.12,517.52,2736.0,515.7746,515.7746,515.2167,515.6152,2736.0
2025-02-07 11:55:00,517.55,517.89,517.49,517.59,2060.0,515.6451,515.9838,515.5853,515.6849,2060.0
2025-02-07 12:00:00,517.12,517.32,516.52,517.16,2011.0,515.2167,515.4159,514.6189,515.2565,2011.0
2025-02-07 12:05:00,517.11,518.16,517.1,517.89,1724.0,515.2067,516.2528,515.1967,515.9838,1724.0
2025-02-07 12:10:00,517.74,517.84,517.07,517.84,2414.0,515.8344,515.934,515.1669,515.934,2414.0
2025-02-07 12:15:00,517.86,517.86,516.8,517.39,1900.0,515.9539,515.9539,514.8978,515.4857,1900.0
2025-02-07 12:20:00,517.52,518.11,517.47,518.03,3530.0,515.6152,516.203,515.5654,516.1233,3530.0
2025-02-07 12:25:00,517.49,518.11,517.44,517.88,1490.0,515.5853,516.203,515.5355,515.9739,1490.0
2025-02-07 12:30:00,517.61,518.15,517.57,518.09,6633.0,515.7049,516.2429,515.665,516.1831,6633.0
2025-02-07 12:35:00,517.93,518.92,517.82,518.92,14806.0,516.0237,517.01,515.9141,517.01,14806.0
2025-02-07 12:40:00,518.92,519.35,518.44,518.68,8152.0,517.01,517.4385,516.5318,516.7709,8152.0
2025-02-07 12:45:00,518.69,519.01,518.6,519.01,2331.0,516.7809,517.0997,516.6912,517.0997,2331.0
2025-02-07 12:50:00,518.81,518.87,518.18,518.85,4948.0,516.9004,516.9602,516.2728,516.9403,4948.0
2025-02-07 12:55:00,519.01,519.34,518.77,519.07,1804.0,517.0997,517.4285,516.8606,517.1595,1804.0
2025-02-07 13:00:00,518.9,519.98,518.69,519.93,3804.0,516.9901,518.0661,516.7809,518.0163,3804.0
2025-02-07 13:05:00,519.7,520.54,519.7,520.09,1258.0,517.7872,518.6241,517.7872,518.1757,1258.0
2025-02-07 13:10:00,520.32,520.42,519.58,519.58,4809.0,518.4049,518.5045,517.6676,517.6676,4809.0
2025-02-07 13:15:00,519.58,520.02,519.41,519.99,5123.0,517.6676,518.106,517.4982,518.0761,5123.0
2025-02-07 13:20:00,519.7,520.03,519.41,519.82,3902.0,517.7872,518.116,517.4982,517.9067,3902.0
2025-02-07 13:25:00,520.0,520.05,519.83,519.84,2942.0,518.0861,518.1359,517.9167,517.9267,2942.0
2025-02-07 13:30:00,520.02,520.85,519.86,520.84,9799.0,518.106,518.9329,517.9466,518.923,9799.0
2025-02-07 13:35:00,520.63,521.55,520.62,521.55,3144.0,518.7138,519.6304,518.7038,519.6304,3144.0
2025-02-07 13:40:00,521.54,521.63,520.37,520.37,6813.0,519.6204,519.7101,518.4547,518.4547,6813.0
2025-02-07 13:45:00,520.35,520.49,520.15,520.49,1215.0,518.4348,518.5743,518.2355,518.5743,1215.0
2025-02-07 13:50:00,520.38,520.38,519.93,520.08,2384.0,518.4647,518.4647,518.0163,518.1658,2384.0
2025-02-07 13:55:00,520.08,520.15,519.49,519.57,3420.0,518.1658,518.2355,517.5779,517.6577,3420.0
2025-02-07 14:00:00,519.46,519.67,519.32,519.59,2024.0,517.5481,517.7573,517.4086,517.6776,2024.0
2025-02-07 14:05:00,519.68,519.69,519.28,519.47,2044.0,517.7672,517.7772,517.3687,517.558,2044.0
2025-02-07 14:10:00,519.37,519.38,518.96,519.16,2430.0,517.4584,517.4684,517.0499,517.2492,2430.0
2025-02-07 14:15:00,519.19,519.53,519.18,519.25,2625.0,517.2791,517.6178,517.2691,517.3388,2625.0
2025-02-07 14:20:00,519.34,519.34,518.79,519.15,5110.0,517.4285,517.4285,516.8805,517.2392,5110.0
2025-02-07 14:25:00,519.25,519.29,518.81,518.82,4439.0,517.3388,517.3787,516.9004,516.9104,4439.0
2025-02-07 14:30:00,518.8,519.32,518.52,519.18,12012.0,516.8905,517.4086,516.6115,517.2691,12012.0
2025-02-07 14:35:00,519.18,520.06,519.16,520.06,8266.0,517.2691,518.1458,517.2492,518.1458,8266.0
2025-02-07 14:40:00,520.01,520.29,519.76,520.02,1614.0,518.096,518.375,517.847,518.106,1614.0
2025-02-07 14:45:00,519.95,520.26,519.55,520.09,2478.0,518.0363,518.3451,517.6377,518.1757,2478.0
2025-02-07 14:50:00,519.88,520.17,519.3,519.4,17028.0,517.9665,518.2554,517.3886,517.4883,17028.0
2025-02-07 14:55:00,519.45,519.47,518.86,518.86,3067.0,517.5381,517.558,516.9503,516.9503,3067.0
2025-02-07 15:00:00,519.07,519.07,518.22,518.22,1839.0,517.1595,517.1595,516.3126,516.3126,1839.0
2025-02-07 15:05:00,518.27,518.98,518.27,518.98,3621.0,516.3624,517.0698,516.3624,517.0698,3621.0
2025-02-07 15:10:00,519.03,519.06,518.76,519.01,4018.0,517.1196,517.1495,516.8506,517.0997,4018.0
2025-02-07 15:15:00,519.0,519.18,518.91,519.18,4080.0,517.0898,517.2691,517.0001,517.2691,4080.0
2025-02-07 15:20:00,519.32,519.45,518.94,519.15,4911.0,517.4086,517.5381,517.03,517.2392,4911.0
2025-02-07 15:25:00,519.05,519.2,518.87,519.15,3378.0,517.1396,517.289,516.9602,517.2392,3378.0
2025-02-07 15:30:00,519.01,519.72,519.01,519.58,6869.0,517.0997,517.8071,517.0997,517.6676,6869.0
2025-02-07 15:35:00,519.79,520.1,519.28,519.28,4912.0,517.8768,518.1857,517.3687,517.3687,4912.0
2025-02-07 15:40:00,519.38,519.49,518.89,518.89,6187.0,517.4684,517.5779,516.9802,516.9802,6187.0
2025-02-07 15:45:00,519.0,519.72,519.0,519.72,7303.0,517.0898,517.8071,517.0898,517.8071,7303.0
2025-02-07 15:50:00,519.83,520.15,518.61,518.61,14079.0,517.9167,518.2355,516.7012,516.7012,14079.0
2025-02-07 15:55:00,518.73,519.32,518.34,519.03,70128.0,516.8207,517.4086,516.4322,517.1196,70128.0
2025-02-10 09:30:00,518.0,520.62,517.47,520.62,40343.0,516.0934,518.7038,515.5654,518.7038,40343.0
2025-02-10 09:35:00,519.71,520.39,518.81,519.38,6793.0,517.7971,518.4746,516.9004,517.4684,6793.0
2025-02-10 09:40:00,519.29,519.54,518.14,518.37,3496.0,517.3787,517.6278,516.2329,516.4621,3496.0
2025-02-10 09:45:00,518.18,519.18,517.51,519.13,10006.0,516.2728,517.2691,515.6052,517.2193,10006.0
2025-02-10 09:50:00,518.8,519.25,518.19,519.16,5247.0,516.8905,517.3388,516.2827,517.2492,5247.0
2025-02-10 09:55:00,519.17,519.19,518.4,518.94,2789.0,517.2591,517.2791,516.492,517.03,2789.0
2025-02-10 10:00:00,518.94,519.18,518.46,519.02,5591.0,517.03,517.2691,516.5517,517.1097,5591.0
2025-02-10 10:05:00,519.02,519.25,517.72,517.72,5981.0,517.1097,517.3388,515.8145,515.8145,5981.0
2025-02-10 10:10:00,517.53,517.79,516.26,516.26,4536.0,515.6252,515.8842,514.3598,514.3598,4536.0
2025-02-10 10:15:00,516.08,516.57,516.08,516.55,2700.0,514.1805,514.6687,514.1805,514.6488,2700.0
2025-02-10 10:20:00,516.56,517.38,516.23,517.12,3386.0,514.6587,515.4757,514.3299,515.2167,3386.0
2025-02-10 10:25:00,517.12,517.37,516.75,516.8,4725.0,515.2167,515.4657,514.848,514.8978,4725.0
2025-02-10 10:30:00,516.96,517.14,516.73,516.73,2828.0,515.0573,515.2366,514.8281,514.8281,2828.0
2025-02-10 10:35:00,516.57,517.1,516.55,516.55,1591.0,514.6687,515.1967,514.6488,514.6488,1591.0
2025-02-10 10:40:00,516.57,517.05,516.37,516.85,2275.0,514.6687,515.1469,514.4694,514.9477,2275.0
2025-02-10 10:45:00,516.85,517.54,516.85,517.54,2721.0,514.9477,515.6351,514.9477,515.6351,2721.0
2025-02-10 10:50:00,517.74,518.37,516.9,517.41,9945.0,515.8344,516.4621,514.9975,515.5056,9945.0
2025-02-10 10:55:00,516.96,517.18,516.33,516.33,1800.0,515.0573,515.2764,514.4296,514.4296,1800.0
2025-02-10 11:00:00,516.64,517.44,516.64,517.18,2688.0,514.7384,515.5355,514.7384,515.2764,2688.0
2025-02-10 11:05:00,516.96,517.17,516.38,516.45,1984.0,515.0573,515.2665,514.4794,514.5491,1984.0
2025-02-10 11:10:00,516.73,516.73,516.33,516.49,1660.0,514.8281,514.8281,514.4296,514.589,1660.0
2025-02-10 11:15:00,516.19,516.78,515.51,515.78,3164.0,514.2901,514.8779,513.6126,513.8816,3164.0
2025-02-10 11:20:00,515.51,515.74,515.38,515.74,2372.0,513.6126,513.8417,513.4831,513.8417,2372.0
2025-02-10 11:25:00,515.46,515.77,515.29,515.76,5141.0,513.5628,513.8716,513.3934,513.8617,5141.0
2025-02-10 11:30:00,515.32,515.54,514.87,515.32,2777.0,513.4233,513.6425,512.975,513.4233,2777.0
2025-02-10 11:35:00,514.94,515.35,514.85,515.01,3391.0,513.0447,513.4532,512.955,513.1144,3391.0
2025-02-10 11:40:00,514.8,515.1,514.7,515.07,2600.0,512.9052,513.2041,512.8056,513.1742,2600.0
2025-02-10 11:45:00,514.75,515.25,514.75,515.05,1390.0,512.8554,513.3536,512.8554,513.1543,1390.0
2025-02-10 11:50:00,515.25,515.36,515.01,515.14,3468.0,513.3536,513.4631,513.1144,513.244,3468.0
2025-02-10 11:55:00,515.14,515.23,515.0,515.17,3201.0,513.244,513.3336,513.1045,513.2738,3201.0
2025-02-10 12:00:00,515.0,515.38,514.83,514.83,7533.0,513.1045,513.4831,512.9351,512.9351,7533.0
2025-02-10 12:05:00,514.76,514.97,514.21,514.55,2445.0,512.8654,513.0746,512.3174,512.6561,2445.0
2025-02-10 12:10:00,514.3,514.3,513.88,514.0,1432.0,512.407,512.407,511.9886,512.1082,1432.0
2025-02-10 12:15:00,513.97,515.02,513.95,515.02,6504.0,512.0783,513.1244,512.0583,513.1244,6504.0
2025-02-10 12:20:00,514.8,515.02,514.77,514.83,2207.0,512.9052,513.1244,512.8753,512.9351,2207.0
2025-02-10 12:25:00,514.83,514.83,514.24,514.29,1929.0,512.9351,512.9351,512.3473,512.3971,1929.0
2025-02-10 12:30:00,514.31,515.2,513.99,515.19,4828.0,512.417,513.3037,512.0982,513.2938,4828.0
2025-02-10 12:35:00,515.01,515.17,514.67,515.17,1530.0,513.1144,513.2738,512.7757,513.2738,1530.0
2025-02-10 12:40:00,515.41,515.92,515.39,515.75,2378.0,513.513,514.0211,513.493,513.8517,2378.0
2025-02-10 12:45:00,515.33,515.83,515.09,515.12,1534.0,513.4333,513.9314,513.1941,513.224,1534.0
2025-02-10 12:50:00,515.12,515.9,515.12,515.78,2756.0,513.224,514.0012,513.224,513.8816,2756.0
2025-02-10 12:55:00,515.76,515.77,515.33,515.33,3095.0,513.8617,513.8716,513.4333,513.4333,3095.0
2025-02-10 13:00:00,515.29,515.38,515.05,515.33,2389.0,513.3934,513.4831,513.1543,513.4333,2389.0
2025-02-10 13:05:00,515.34,515.36,515.1,515.3,4641.0,513.4432,513.4631,513.2041,513.4034,4641.0
2025-02-10 13:10:00,515.44,515.96,515.43,515.8,19565.0,513.5429,514.0609,513.5329,513.9015,19565.0
2025-02-10 13:15:00,516.06,516.1,515.72,515.95,3994.0,514.1606,514.2004,513.8218,514.051,3994.0
2025-02-10 13:20:00,515.85,515.93,515.64,515.64,3980.0,513.9513,514.031,513.7421,513.7421,3980.0
2025-02-10 13:25:00,515.93,515.93,515.44,515.52,1401.0,514.031,514.031,513.5429,513.6226,1401.0
2025-02-10 13:30:00,515.68,515.93,515.54,515.86,2900.0,513.782,514.031,513.6425,513.9613,2900.0
2025-02-10 13:35:00,515.74,516.32,515.74,516.09,3829.0,513.8417,514.4196,513.8417,514.1905,3829.0
2025-02-10 13:40:00,516.16,516.25,515.97,516.11,1717.0,514.2602,514.3499,514.0709,514.2104,1717.0
2025-02-10 13:45:00,516.11,516.19,515.8,515.92,5228.0,514.2104,514.2901,513.9015,514.0211,5228.0
2025-02-10 13:50:00,516.12,516.43,516.07,516.39,4877.0,514.2204,514.5292,514.1705,514.4894,4877.0
2025-02-10 13:55:00,516.34,516.79,516.13,516.33,5264.0,514.4395,514.8879,514.2303,514.4296,5264.0
2025-02-10 14:00:00,516.32,516.64,515.96,516.48,6236.0,514.4196,514.7384,514.0609,514.579,6236.0
2025-02-10 14:05:00,516.31,516.59,516.22,516.28,2030.0,514.4097,514.6886,514.32,514.3798,2030.0
2025-02-10 14:10:00,516.48,516.59,516.23,516.23,1850.0,514.579,514.6886,514.3299,514.3299,1850.0
2025-02-10 14:15:00,516.23,516.23,515.57,515.58,2291.0,514.3299,514.3299,513.6724,513.6823,2291.0
2025-02-10 14:20:00,515.69,516.56,515.55,516.31,13848.0,513.7919,514.6587,513.6524,514.4097,13848.0
2025-02-10 14:25:00,516.09,516.43,516.0,516.28,3494.0,514.1905,514.5292,514.1008,514.3798,3494.0
2025-02-10 14:30:00,516.31,516.76,516.13,516.13,7481.0,514.4097,514.858,514.2303,514.2303,7481.0
2025-02-10 14:35:00,516.15,516.5,516.0,516.19,4818.0,514.2502,514.599,514.1008,514.2901,4818.0
2025-02-10 14:40:00,516.15,516.25,516.02,516.08,7054.0,514.2502,514.3499,514.1207,514.1805,7054.0
2025-02-10 14:45:00,516.13,516.24,515.82,515.83,2473.0,514.2303,514.3399,513.9215,513.9314,2473.0
2025-02-10 14:50:00,515.96,515.96,515.59,515.65,2501.0,514.0609,514.0609,513.6923,513.7521,2501.0
2025-02-10 14:55:00,515.65,516.01,515.49,515.5,10118.0,513.7521,514.1108,513.5927,513.6026,10118.0
2025-02-10 15:00:00,515.42,516.14,515.42,515.83,15780.0,513.5229,514.2403,513.5229,513.9314,15780.0
2025-02-10 15:05:00,515.59,515.88,515.59,515.65,2945.0,513.6923,513.9812,513.6923,513.7521,2945.0
2025-02-10 15:10:00,515.73,515.85,515.45,515.5,13545.0,513.8318,513.9513,513.5528,513.6026,13545.0
2025-02-10 15:15:00,515.42,515.72,515.1,515.37,16653.0,513.5229,513.8218,513.2041,513.4731,16653.0
2025-02-10 15:20:00,515.2,515.34,514.66,514.7,12066.0,513.3037,513.4432,512.7657,512.8056,12066.0
2025-02-10 15:25:00,514.75,515.13,514.67,514.88,7631.0,512.8554,513.234,512.7757,512.9849,7631.0
2025-02-10 15:30:00,514.78,515.19,514.14,514.49,12066.0,512.8853,513.2938,512.2476,512.5963,12066.0
2025-02-10 15:35:00,514.53,514.53,513.55,513.62,14935.0,512.6362,512.6362,511.6598,511.7296,14935.0
2025-02-10 15:40:00,513.87,513.95,513.5,513.7,11237.0,511.9786,512.0583,511.61,511.8093,11237.0
2025-02-10 15:45:00,513.7,515.03,513.63,514.87,40041.0,511.8093,513.1344,511.7395,512.975,40041.0
2025-02-10 15:50:00,514.85,515.25,514.0,514.19,27565.0,512.955,513.3536,512.1082,512.2975,27565.0
2025-02-10 15:55:00,514.19,515.31,513.81,515.31,100912.0,512.2975,513.4133,511.9189,513.4133,100912.0
2025-02-11 09:30:00,540.0,542.0,530.0,532.93,101255.0,538.0125,540.0051,528.0493,530.9685,101255.0
2025-02-11 09:35:00,532.45,535.4,527.39,534.81,57640.0,530.4902,533.4294,525.4489,532.8416,57640.0
2025-02-11 09:40:00,534.81,537.32,530.99,532.01,37326.0,532.8416,535.3423,529.0356,530.0519,37326.0
2025-02-11 09:45:00,530.66,535.15,530.46,534.27,11177.0,528.7068,533.1803,528.5076,532.3035,11177.0
2025-02-11 09:50:00,534.27,534.81,532.17,532.17,9203.0,532.3035,532.8416,530.2113,530.2113,9203.0
2025-02-11 09:55:00,532.36,532.64,530.26,530.44,19485.0,530.4006,530.6795,528.3083,528.4876,19485.0
2025-02-11 10:00:00,530.01,532.26,528.74,529.04,17620.0,528.0592,530.3009,526.7939,527.0928,17620.0
2025-02-11 10:05:00,528.62,530.07,526.22,529.4,17488.0,526.6743,528.119,524.2832,527.4515,17488.0
2025-02-11 10:10:00,529.54,531.71,529.12,529.56,20427.0,527.591,529.753,527.1725,527.6109,20427.0
2025-02-11 10:15:00,529.94,531.01,529.7,530.88,17685.0,527.9895,529.0555,527.7504,528.926,17685.0
2025-02-11 10:20:00,530.63,530.91,529.56,530.26,9383.0,528.6769,528.9559,527.6109,528.3083,9383.0
2025-02-11 10:25:00,529.85,530.8,529.53,530.07,9131.0,527.8998,528.8463,527.581,528.119,9131.0
2025-02-11 10:30:00,529.95,530.51,529.31,529.48,11311.0,527.9994,528.5574,527.3618,527.5312,11311.0
2025-02-11 10:35:00,529.61,530.24,529.61,530.09,5920.0,527.6607,528.2884,527.6607,528.1389,5920.0
2025-02-11 10:40:00,530.07,531.29,529.92,530.88,7123.0,528.119,529.3345,527.9696,528.926,7123.0
2025-02-11 10:45:00,530.88,533.15,530.87,533.0,5223.0,528.926,531.1877,528.9161,531.0382,5223.0
2025-02-11 10:50:00,533.0,533.95,532.37,533.61,6699.0,531.0382,531.9847,530.4105,531.646,6699.0
2025-02-11 10:55:00,533.38,534.89,533.33,533.33,13910.0,531.4168,532.9213,531.367,531.367,13910.0
2025-02-11 11:00:00,533.42,533.65,532.33,533.65,4903.0,531.4567,531.6858,530.3707,531.6858,4903.0
2025-02-11 11:05:00,534.0,534.37,533.61,533.76,5452.0,532.0345,532.4032,531.646,531.7954,5452.0
2025-02-11 11:10:00,533.43,534.54,533.43,533.93,8394.0,531.4666,532.5726,531.4666,531.9648,8394.0
2025-02-11 11:15:00,534.07,534.72,532.26,532.26,14112.0,532.1043,532.7519,530.3009,530.3009,14112.0
2025-02-11 11:20:00,532.47,532.93,532.2,532.93,3484.0,530.5102,530.9685,530.2412,530.9685,3484.0
2025-02-11 11:25:00,533.08,533.6,532.11,532.19,8361.0,531.1179,531.636,530.1515,530.2312,8361.0
2025-02-11 11:30:00,532.25,532.76,531.97,532.05,10058.0,530.291,530.7991,530.012,530.0917,10058.0
2025-02-11 11:35:00,532.06,533.03,531.96,532.17,8221.0,530.1017,531.0681,530.002,530.2113,8221.0
2025-02-11 11:40:00,532.28,533.53,532.28,533.15,5396.0,530.3209,531.5663,530.3209,531.1877,5396.0
2025-02-11 11:45:00,533.25,533.48,532.7,532.7,2050.0,531.2873,531.5165,530.7393,530.7393,2050.0
2025-02-11 11:50:00,532.62,532.78,532.45,532.7,4113.0,530.6596,530.819,530.4902,530.7393,4113.0
2025-02-11 11:55:00,532.46,533.66,532.2,533.53,9731.0,530.5002,531.6958,530.2412,531.5663,9731.0
2025-02-11 12:00:00,533.38,534.41,533.17,533.45,15254.0,531.4168,532.443,531.2076,531.4866,15254.0
2025-02-11 12:05:00,533.59,533.76,532.65,533.17,5437.0,531.626,531.7954,530.6895,531.2076,5437.0
2025-02-11 12:10:00,532.93,533.95,532.65,533.77,3399.0,530.9685,531.9847,530.6895,531.8054,3399.0
2025-02-11 12:15:00,533.29,535.0,533.19,534.82,10918.0,531.3272,533.0309,531.2275,532.8515,10918.0
2025-02-11 12:20:00,534.64,535.27,534.64,535.12,10463.0,532.6722,533.2999,532.6722,533.1504,10463.0
2025-02-11 12:25:00,535.12,535.12,533.51,533.8,6787.0,533.1504,533.1504,531.5463,531.8353,6787.0
2025-02-11 12:30:00,533.7,533.98,533.01,533.21,3287.0,531.7356,532.0146,531.0482,531.2474,3287.0
2025-02-11 12:35:00,533.01,533.32,532.45,532.45,8489.0,531.0482,531.357,530.4902,530.4902,8489.0
2025-02-11 12:40:00,532.69,532.9,532.56,532.84,3522.0,530.7294,530.9386,530.5998,530.8788,3522.0
2025-02-11 12:45:00,532.98,533.19,532.76,532.81,2632.0,531.0183,531.2275,530.7991,530.8489,2632.0
2025-02-11 12:50:00,532.9,533.35,532.35,532.81,9887.0,530.9386,531.3869,530.3906,530.8489,9887.0
2025-02-11 12:55:00,533.2,533.59,533.08,533.19,4349.0,531.2375,531.626,531.1179,531.2275,4349.0
2025-02-11 13:00:00,532.99,533.01,532.42,532.67,3691.0,531.0283,531.0482,530.4604,530.7094,3691.0
2025-02-11 13:05:00,532.74,533.21,532.34,532.93,5714.0,530.7792,531.2474,530.3807,530.9685,5714.0
2025-02-11 13:10:00,532.74,533.38,532.71,533.12,23734.0,530.7792,531.4168,530.7493,531.1578,23734.0
2025-02-11 13:15:00,533.24,533.24,533.0,533.0,1000.0,531.2773,531.2773,531.0382,531.0382,1000.0
2025-02-11 13:20:00,533.14,533.3,532.38,532.77,7434.0,531.1777,531.3371,530.4205,530.8091,7434.0
2025-02-11 13:25:00,532.85,533.1,531.43,531.44,4833.0,530.8888,531.1379,529.474,529.484,4833.0
2025-02-11 13:30:00,531.34,532.36,531.03,532.05,3980.0,529.3843,530.4006,529.0755,530.0917,3980.0
2025-02-11 13:35:00,532.13,532.88,532.04,532.47,5538.0,530.1714,530.9187,530.0818,530.5102,5538.0
2025-02-11 13:40:00,532.44,532.44,532.09,532.09,4767.0,530.4803,530.4803,530.1316,530.1316,4767.0
2025-02-11 13:45:00,532.44,532.73,532.29,532.54,5951.0,530.4803,530.7692,530.3308,530.5799,5951.0
2025-02-11 13:50:00,532.63,533.01,532.29,532.6,3093.0,530.6696,531.0482,530.3308,530.6397,3093.0
2025-02-11 13:55:00,532.5,532.86,532.28,532.32,4180.0,530.5401,530.8987,530.3209,530.3607,4180.0
2025-02-11 14:00:00,532.2,532.99,532.13,532.79,5004.0,530.2412,531.0283,530.1714,530.829,5004.0
2025-02-11 14:05:00,532.96,533.19,532.56,532.75,2612.0,530.9984,531.2275,530.5998,530.7891,2612.0
2025-02-11 14:10:00,532.75,533.47,532.74,533.47,16096.0,530.7891,531.5065,530.7792,531.5065,16096.0
2025-02-11 14:15:00,533.21,533.49,532.87,533.06,16661.0,531.2474,531.5264,530.9087,531.098,16661.0
2025-02-11 14:20:00,533.01,533.64,533.01,533.45,16324.0,531.0482,531.6759,531.0482,531.4866,16324.0
2025-02-11 14:25:00,533.45,533.55,533.31,533.54,11181.0,531.4866,531.5862,531.3471,531.5762,11181.0
2025-02-11 14:30:00,533.53,533.77,533.1,533.2,9740.0,531.5663,531.8054,531.1379,531.2375,9740.0
2025-02-11 14:35:00,533.2,534.21,533.19,534.21,15247.0,531.2375,532.2438,531.2275,532.2438,15247.0
2025-02-11 14:40:00,534.15,534.53,533.84,534.53,12000.0,532.184,532.5626,531.8751,532.5626,12000.0
2025-02-11 14:45:00,534.66,534.77,534.32,534.57,7469.0,532.6921,532.8017,532.3534,532.6024,7469.0
2025-02-11 14:50:00,534.56,534.57,533.71,533.87,10033.0,532.5925,532.6024,531.7456,531.905,10033.0
2025-02-11 14:55:00,533.99,534.04,533.7,533.72,8441.0,532.0246,532.0744,531.7356,531.7556,8441.0
2025-02-11 15:00:00,533.78,533.83,533.1,533.25,20870.0,531.8154,531.8652,531.1379,531.2873,20870.0
2025-02-11 15:05:00,533.2,533.37,532.99,533.23,16521.0,531.2375,531.4069,531.0283,531.2674,16521.0
2025-02-11 15:10:00,533.24,534.18,533.22,533.62,13856.0,531.2773,532.2139,531.2574,531.6559,13856.0
2025-02-11 15:15:00,533.67,534.35,533.61,533.85,25749.0,531.7058,532.3833,531.646,531.8851,25749.0
2025-02-11 15:20:00,533.97,535.48,533.92,535.21,34052.0,532.0047,533.5091,531.9548,533.2401,34052.0
2025-02-11 15:25:00,535.1,535.91,534.9,535.78,12018.0,533.1305,533.9375,532.9312,533.808,12018.0
2025-02-11 15:30:00,535.64,537.32,535.53,537.31,16344.0,533.6685,535.3423,533.5589,535.3324,16344.0
2025-02-11 15:35:00,537.13,537.64,537.03,537.38,11913.0,535.153,535.6611,535.0534,535.4021,11913.0
2025-02-11 15:40:00,537.36,538.15,537.3,537.81,21866.0,535.3822,536.1693,535.3224,535.8305,21866.0
2025-02-11 15:45:00,537.8,538.44,537.63,537.99,34925.0,535.8206,536.4582,535.6512,536.0099,34925.0
2025-02-11 15:50:00,537.63,539.65,537.61,539.65,29965.0,535.6512,537.6637,535.6313,537.6637,29965.0
2025-02-11 15:55:00,539.65,541.49,539.62,540.87,131280.0,537.6637,539.497,537.6339,538.8793,131280.0
2025-02-12 09:30:00,535.87,537.0,532.55,532.56,30036.0,533.8977,535.0235,530.5899,530.5998,30036.0
2025-02-12 09:35:00,532.43,532.56,527.32,527.79,8770.0,530.4703,530.5998,525.3791,525.8474,8770.0
2025-02-12 09:40:00,527.35,529.65,526.98,529.43,15589.0,525.409,527.7006,525.0404,527.4814,15589.0
2025-02-12 09:45:00,528.95,529.1,527.51,529.03,4497.0,527.0031,527.1526,525.5684,527.0828,4497.0
2025-02-12 09:50:00,529.07,530.81,528.79,530.11,7857.0,527.1227,528.8563,526.8437,528.1589,7857.0
2025-02-12 09:55:00,530.37,530.42,529.39,529.78,3333.0,528.4179,528.4677,527.4415,527.8301,3333.0
2025-02-12 10:00:00,530.78,530.93,529.74,530.4,6273.0,528.8264,528.9758,527.7902,528.4478,6273.0
2025-02-12 10:05:00,530.55,530.95,529.83,530.6,7857.0,528.5972,528.9958,527.8799,528.6471,7857.0
2025-02-12 10:10:00,530.06,530.49,529.54,529.58,4731.0,528.109,528.5375,527.591,527.6308,4731.0
2025-02-12 10:15:00,529.25,530.37,528.84,530.25,9555.0,527.302,528.4179,526.8935,528.2983,9555.0
2025-02-12 10:20:00,530.36,531.64,530.36,530.57,5994.0,528.4079,529.6832,528.4079,528.6172,5994.0
2025-02-12 10:25:00,530.62,531.11,530.27,530.28,4600.0,528.667,529.1552,528.3183,528.3282,4600.0
2025-02-12 10:30:00,530.26,531.27,529.7,530.51,2133.0,528.3083,529.3146,527.7504,528.5574,2133.0
2025-02-12 10:35:00,531.02,531.59,530.72,531.29,5272.0,529.0655,529.6334,528.7666,529.3345,5272.0
2025-02-12 10:40:00,531.52,531.88,530.97,530.97,6071.0,529.5637,529.9223,529.0157,529.0157,6071.0
2025-02-12 10:45:00,530.83,530.83,530.24,530.24,2531.0,528.8762,528.8762,528.2884,528.2884,2531.0
2025-02-12 10:50:00,530.26,530.69,529.82,530.13,3060.0,528.3083,528.7367,527.8699,528.1788,3060.0
2025-02-12 10:55:00,530.13,531.8,530.13,531.8,11540.0,528.1788,529.8426,528.1788,529.8426,11540.0
2025-02-12 11:00:00,531.41,531.7,531.02,531.44,2663.0,529.4541,529.743,529.0655,529.484,2663.0
2025-02-12 11:05:00,531.44,531.82,530.25,530.53,7064.0,529.484,529.8626,528.2983,528.5773,7064.0
2025-02-12 11:10:00,530.25,531.69,530.25,531.69,10091.0,528.2983,529.733,528.2983,529.733,10091.0
2025-02-12 11:15:00,531.91,532.11,529.59,529.99,7659.0,529.9522,530.1515,527.6408,528.0393,7659.0
2025-02-12 11:20:00,529.89,530.18,528.98,529.06,4428.0,527.9397,528.2286,527.033,527.1127,4428.0
2025-02-12 11:25:00,529.3,529.3,527.0,527.4,12476.0,527.3518,527.3518,525.0603,525.4588,12476.0
2025-02-12 11:30:00,527.78,528.79,527.6,528.79,4177.0,525.8374,526.8437,525.6581,526.8437,4177.0
2025-02-12 11:35:00,528.79,528.88,528.41,528.5,1256.0,526.8437,526.9334,526.4651,526.5548,1256.0
2025-02-12 11:40:00,528.79,529.71,528.71,529.71,2215.0,526.8437,527.7603,526.764,527.7603,2215.0
2025-02-12 11:45:00,529.71,529.92,529.34,529.55,3890.0,527.7603,527.9696,527.3917,527.6009,3890.0
2025-02-12 11:50:00,529.6,530.89,529.6,530.89,2260.0,527.6507,528.936,527.6507,528.936,2260.0
2025-02-12 11:55:00,530.9,531.39,530.77,531.07,2870.0,528.946,529.4341,528.8164,529.1153,2870.0
2025-02-12 12:00:00,531.02,531.12,530.77,530.93,2346.0,529.0655,529.1651,528.8164,528.9758,2346.0
2025-02-12 12:05:00,530.97,530.97,530.64,530.92,2000.0,529.0157,529.0157,528.6869,528.9659,2000.0
2025-02-12 12:10:00,530.92,530.92,530.0,530.0,4647.0,528.9659,528.9659,528.0493,528.0493,4647.0
2025-02-12 12:15:00,530.13,530.17,530.12,530.13,2629.0,528.1788,528.2186,528.1688,528.1788,2629.0
2025-02-12 12:20:00,530.12,530.57,529.82,530.46,5032.0,528.1688,528.6172,527.8699,528.5076,5032.0
2025-02-12 12:25:00,530.34,530.46,529.86,529.86,2689.0,528.388,528.5076,527.9098,527.9098,2689.0
2025-02-12 12:30:00,529.81,530.15,529.76,529.8,2195.0,527.86,528.1987,527.8101,527.85,2195.0
2025-02-12 12:35:00,529.92,529.92,529.29,529.29,3002.0,527.9696,527.9696,527.3419,527.3419,3002.0
2025-02-12 12:40:00,529.41,529.5,528.75,528.75,5711.0,527.4614,527.5511,526.8039,526.8039,5711.0
2025-02-12 12:45:00,528.75,530.01,528.73,530.0,10404.0,526.8039,528.0592,526.7839,528.0493,10404.0
2025-02-12 12:50:00,530.13,530.2,529.77,529.97,4096.0,528.1788,528.2485,527.8201,528.0194,4096.0
2025-02-12 12:55:00,529.6,530.11,529.13,529.52,4056.0,527.6507,528.1589,527.1825,527.571,4056.0
2025-02-12 13:00:00,529.9,530.25,529.89,530.25,3369.0,527.9496,528.2983,527.9397,528.2983,3369.0
2025-02-12 13:05:00,530.49,530.62,529.82,529.82,2021.0,528.5375,528.667,527.8699,527.8699,2021.0
2025-02-12 13:10:00,529.82,530.54,529.6,530.54,6763.0,527.8699,528.5873,527.6507,528.5873,6763.0
2025-02-12 13:15:00,530.39,530.39,529.83,529.84,1182.0,528.4378,528.4378,527.8799,527.8899,1182.0
2025-02-12 13:20:00,530.02,530.19,529.87,530.09,2210.0,528.0692,528.2386,527.9197,528.1389,2210.0
2025-02-12 13:25:00,530.09,530.24,529.72,530.0,5794.0,528.1389,528.2884,527.7703,528.0493,5794.0
2025-02-12 13:30:00,530.09,530.18,529.95,530.02,2563.0,528.1389,528.2286,527.9994,528.0692,2563.0
2025-02-12 13:35:00,529.95,530.12,529.22,529.66,7896.0,527.9994,528.1688,527.2721,527.7105,7896.0
2025-02-12 13:40:00,529.97,530.01,529.31,529.31,7152.0,528.0194,528.0592,527.3618,527.3618,7152.0
2025-02-12 13:45:00,529.56,529.78,528.66,528.77,2047.0,527.6109,527.8301,526.7142,526.8238,2047.0
2025-02-12 13:50:00,528.4,530.14,528.4,530.08,5573.0,526.4552,528.1887,526.4552,528.129,5573.0
2025-02-12 13:55:00,529.93,529.93,528.94,528.95,4286.0,527.9795,527.9795,526.9932,527.0031,4286.0
2025-02-12 14:00:00,528.87,529.18,528.31,528.71,9493.0,526.9234,527.2323,526.3655,526.764,9493.0
2025-02-12 14:05:00,528.78,529.08,527.77,529.06,12123.0,526.8338,527.1326,525.8275,527.1127,12123.0
2025-02-12 14:10:00,529.01,529.01,528.19,528.75,3225.0,527.0629,527.0629,526.2459,526.8039,3225.0
2025-02-12 14:15:00,528.56,529.01,528.22,528.75,6989.0,526.6146,527.0629,526.2758,526.8039,6989.0
2025-02-12 14:20:00,528.98,529.78,528.98,529.78,2821.0,527.033,527.8301,527.033,527.8301,2821.0
2025-02-12 14:25:00,529.68,529.74,529.2,529.2,3919.0,527.7304,527.7902,527.2522,527.2522,3919.0
2025-02-12 14:30:00,529.34,529.64,529.24,529.58,4499.0,527.3917,527.6906,527.2921,527.6308,4499.0
2025-02-12 14:35:00,529.73,529.98,529.56,529.81,4436.0,527.7803,528.0293,527.6109,527.86,4436.0
2025-02-12 14:40:00,529.82,530.01,529.36,529.68,7665.0,527.8699,528.0592,527.4116,527.7304,7665.0
2025-02-12 14:45:00,529.82,531.1,529.82,531.1,3733.0,527.8699,529.1452,527.8699,529.1452,3733.0
2025-02-12 14:50:00,530.73,530.73,530.38,530.61,4207.0,528.7766,528.7766,528.4279,528.657,4207.0
2025-02-12 14:55:00,530.38,530.62,530.28,530.34,6474.0,528.4279,528.667,528.3282,528.388,6474.0
2025-02-12 15:00:00,530.34,530.51,529.8,529.92,8641.0,528.388,528.5574,527.85,527.9696,8641.0
2025-02-12 15:05:00,530.15,530.28,529.85,530.09,10375.0,528.1987,528.3282,527.8998,528.1389,10375.0
2025-02-12 15:10:00,530.09,530.59,529.76,530.38,7199.0,528.1389,528.6371,527.8101,528.4279,7199.0
2025-02-12 15:15:00,530.44,530.97,530.4,530.71,5775.0,528.4876,529.0157,528.4478,528.7566,5775.0
2025-02-12 15:20:00,530.89,530.89,530.34,530.61,6497.0,528.936,528.936,528.388,528.657,6497.0
2025-02-12 15:25:00,530.59,530.59,529.74,529.97,7681.0,528.6371,528.6371,527.7902,528.0194,7681.0
2025-02-12 15:30:00,529.99,531.05,529.99,531.05,8835.0,528.0393,529.0954,528.0393,529.0954,8835.0
2025-02-12 15:35:00,530.9,531.17,530.1,530.13,8215.0,528.946,529.215,528.1489,528.1788,8215.0
2025-02-12 15:40:00,530.3,530.54,530.03,530.3,6864.0,528.3482,528.5873,528.0792,528.3482,6864.0
2025-02-12 15:45:00,530.1,531.05,530.1,530.53,12124.0,528.1489,529.0954,528.1489,528.5773,12124.0
2025-02-12 15:50:00,530.81,531.22,529.2,529.68,21009.0,528.8563,529.2648,527.2522,527.7304,21009.0
2025-02-12 15:55:00,529.87,531.51,529.77,531.47,80230.0,527.9197,529.5537,527.8201,529.5139,80230.0
2025-02-13 09:30:00,536.74,538.06,534.75,534.75,25702.0,534.7645,536.0796,532.7818,532.7818,25702.0
2025-02-13 09:35:00,535.7,537.72,534.54,534.54,9977.0,533.7283,535.7408,532.5726,532.5726,9977.0
2025-02-13 09:40:00,535.11,535.41,534.22,535.38,6953.0,533.1405,533.4394,532.2537,533.4095,6953.0
2025-02-13 09:45:00,535.38,536.21,534.54,535.31,14716.0,533.4095,534.2364,532.5726,533.3397,14716.0
2025-02-13 09:50:00,535.31,535.43,534.32,534.8,4745.0,533.3397,533.4593,532.3534,532.8316,4745.0
2025-02-13 09:55:00,535.0,535.22,534.45,534.75,6671.0,533.0309,533.2501,532.4829,532.7818,6671.0
2025-02-13 10:00:00,534.75,535.68,534.59,534.73,12064.0,532.7818,533.7084,532.6224,532.7619,12064.0
2025-02-13 10:05:00,534.64,535.77,534.6,535.65,15874.0,532.6722,533.798,532.6323,533.6785,15874.0
2025-02-13 10:10:00,535.5,537.28,535.41,537.08,14577.0,533.529,535.3025,533.4394,535.1032,14577.0
2025-02-13 10:15:00,537.09,537.56,536.94,537.43,4888.0,535.1132,535.5814,534.9637,535.4519,4888.0
2025-02-13 10:20:00,537.43,538.17,537.28,537.71,5863.0,535.4519,536.1892,535.3025,535.7309,5863.0
2025-02-13 10:25:00,537.72,538.72,537.71,538.72,8834.0,535.7408,536.7372,535.7309,536.7372,8834.0
2025-02-13 10:30:00,538.78,539.59,538.76,539.3,4088.0,536.7969,537.604,536.777,537.315,4088.0
2025-02-13 10:35:00,539.43,539.99,539.42,539.59,12135.0,537.4446,538.0025,537.4346,537.604,12135.0
2025-02-13 10:40:00,539.85,539.91,539.14,539.37,15001.0,537.863,537.9228,537.1556,537.3848,15001.0
2025-02-13 10:45:00,539.6,539.6,538.19,538.41,6333.0,537.6139,537.6139,536.2091,536.4283,6333.0
2025-02-13 10:50:00,538.03,539.72,538.03,539.49,7318.0,536.0497,537.7335,536.0497,537.5043,7318.0
2025-02-13 10:55:00,539.4,539.83,539.01,539.38,11881.0,537.4147,537.8431,537.0261,537.3947,11881.0
2025-02-13 11:00:00,539.29,539.54,538.4,539.08,5280.0,537.3051,537.5541,536.4183,537.0958,5280.0
2025-02-13 11:05:00,539.2,539.82,538.97,539.08,5089.0,537.2154,537.8331,536.9862,537.0958,5089.0
2025-02-13 11:10:00,539.48,539.81,539.32,539.57,4618.0,537.4944,537.8232,537.335,537.584,4618.0
2025-02-13 11:15:00,539.62,539.91,539.35,539.61,4604.0,537.6339,537.9228,537.3648,537.6239,4604.0
2025-02-13 11:20:00,539.61,539.61,538.89,539.59,6403.0,537.6239,537.6239,536.9065,537.604,6403.0
2025-02-13 11:25:00,539.59,539.59,538.48,538.7,4461.0,537.604,537.604,536.4981,536.7172,4461.0
2025-02-13 11:30:00,538.75,539.1,538.73,538.73,5056.0,536.7671,537.1158,536.7471,536.7471,5056.0
2025-02-13 11:35:00,538.73,539.06,538.68,538.69,1438.0,536.7471,537.0759,536.6973,536.7073,1438.0
2025-02-13 11:40:00,538.68,538.97,538.03,538.03,4913.0,536.6973,536.9862,536.0497,536.0497,4913.0
2025-02-13 11:45:00,538.19,538.19,537.85,537.85,1379.0,536.2091,536.2091,535.8704,535.8704,1379.0
2025-02-13 11:50:00,538.07,538.54,537.48,537.48,3799.0,536.0896,536.5578,535.5017,535.5017,3799.0
2025-02-13 11:55:00,537.51,537.68,536.33,536.34,6418.0,535.5316,535.701,534.356,534.3659,6418.0
2025-02-13 12:00:00,536.34,536.34,535.9,536.06,1812.0,534.3659,534.3659,533.9275,534.087,1812.0
2025-02-13 12:05:00,535.6,536.05,535.35,536.05,2807.0,533.6287,534.077,533.3796,534.077,2807.0
2025-02-13 12:10:00,535.6,536.0,535.44,535.89,4818.0,533.6287,534.0272,533.4692,533.9176,4818.0
2025-02-13 12:15:00,535.89,536.56,535.89,536.49,5166.0,533.9176,534.5851,533.9176,534.5154,5166.0
2025-02-13 12:20:00,536.32,536.44,536.07,536.07,1830.0,534.346,534.4656,534.0969,534.0969,1830.0
2025-02-13 12:25:00,535.99,536.24,535.99,536.07,2533.0,534.0172,534.2663,534.0172,534.0969,2533.0
2025-02-13 12:30:00,536.09,536.64,535.99,536.64,3780.0,534.1168,534.6648,534.0172,534.6648,3780.0
2025-02-13 12:35:00,536.57,536.84,535.96,535.96,5472.0,534.5951,534.8641,533.9873,533.9873,5472.0
2025-02-13 12:40:00,536.67,536.68,535.95,535.95,1560.0,534.6947,534.7047,533.9774,533.9774,1560.0
2025-02-13 12:45:00,536.22,536.5,535.99,535.99,5138.0,534.2464,534.5253,534.0172,534.0172,5138.0
2025-02-13 12:50:00,535.99,536.16,535.93,536.08,1830.0,534.0172,534.1866,533.9574,534.1069,1830.0
2025-02-13 12:55:00,536.07,536.07,535.24,535.88,17096.0,534.0969,534.0969,533.27,533.9076,17096.0
2025-02-13 13:00:00,535.81,535.81,535.22,535.31,942.0,533.8379,533.8379,533.2501,533.3397,942.0
2025-02-13 13:05:00,535.24,535.34,535.11,535.33,1500.0,533.27,533.3696,533.1405,533.3596,1500.0
2025-02-13 13:10:00,535.13,535.56,534.89,535.34,3513.0,533.1604,533.5888,532.9213,533.3696,3513.0
2025-02-13 13:15:00,535.55,535.94,535.24,535.62,6156.0,533.5788,533.9674,533.27,533.6486,6156.0
2025-02-13 13:20:00,535.2,535.73,535.2,535.67,1800.0,533.2301,533.7582,533.2301,533.6984,1800.0
2025-02-13 13:25:00,535.96,536.21,535.9,536.07,1903.0,533.9873,534.2364,533.9275,534.0969,1903.0
2025-02-13 13:30:00,536.07,537.07,536.06,537.07,1675.0,534.0969,535.0932,534.087,535.0932,1675.0
2025-02-13 13:35:00,536.79,537.33,536.79,537.11,3256.0,534.8143,535.3523,534.8143,535.1331,3256.0
2025-02-13 13:40:00,537.21,537.62,537.16,537.54,5830.0,535.2327,535.6412,535.1829,535.5615,5830.0
2025-02-13 13:45:00,537.55,538.01,537.55,537.91,945.0,535.5715,536.0298,535.5715,535.9301,945.0
2025-02-13 13:50:00,537.91,538.17,537.42,538.0,5517.0,535.9301,536.1892,535.442,536.0198,5517.0
2025-02-13 13:55:00,538.13,538.24,537.93,538.18,1100.0,536.1493,536.2589,535.9501,536.1992,1100.0
2025-02-13 14:00:00,538.31,538.67,537.93,538.67,3429.0,536.3287,536.6874,535.9501,536.6874,3429.0
2025-02-13 14:05:00,538.39,539.0,538.29,539.0,3871.0,536.4084,537.0161,536.3088,537.0161,3871.0
2025-02-13 14:10:00,538.66,539.38,538.64,539.38,2865.0,536.6774,537.3947,536.6575,537.3947,2865.0
2025-02-13 14:15:00,539.38,539.8,539.38,539.74,2813.0,537.3947,537.8132,537.3947,537.7534,2813.0
2025-02-13 14:20:00,539.76,540.0,539.55,539.85,12281.0,537.7733,538.0125,537.5641,537.863,12281.0
2025-02-13 14:25:00,539.84,540.01,539.46,539.89,6096.0,537.853,538.0224,537.4744,537.9029,6096.0
2025-02-13 14:30:00,539.79,540.34,539.78,539.92,9993.0,537.8032,538.3512,537.7933,537.9328,9993.0
2025-02-13 14:35:00,539.93,540.59,539.92,540.45,7017.0,537.9427,538.6003,537.9328,538.4608,7017.0
2025-02-13 14:40:00,540.35,540.47,539.25,539.58,6328.0,538.3612,538.4807,537.2652,537.594,6328.0
2025-02-13 14:45:00,539.58,539.85,539.32,539.67,4323.0,537.594,537.863,537.335,537.6837,4323.0
2025-02-13 14:50:00,539.67,540.28,539.59,540.12,3431.0,537.6837,538.2914,537.604,538.132,3431.0
2025-02-13 14:55:00,540.06,540.07,539.8,539.95,1464.0,538.0722,538.0822,537.8132,537.9626,1464.0
2025-02-13 15:00:00,540.13,540.16,539.88,540.0,1537.0,538.142,538.1719,537.8929,538.0125,1537.0
2025-02-13 15:05:00,540.01,540.15,539.74,539.98,4418.0,538.0224,538.1619,537.7534,537.9925,4418.0
2025-02-13 15:10:00,540.01,540.13,539.7,540.07,6705.0,538.0224,538.142,537.7136,538.0822,6705.0
2025-02-13 15:15:00,540.11,540.26,540.0,540.13,5096.0,538.1221,538.2715,538.0125,538.142,5096.0
2025-02-13 15:20:00,540.03,540.36,539.7,539.82,4747.0,538.0423,538.3711,537.7136,537.8331,4747.0
2025-02-13 15:25:00,539.62,540.08,539.62,540.0,5652.0,537.6339,538.0922,537.6339,538.0125,5652.0
2025-02-13 15:30:00,539.97,540.81,539.96,540.63,3647.0,537.9826,538.8195,537.9726,538.6401,3647.0
2025-02-13 15:35:00,541.17,541.6,540.78,541.46,23926.0,539.1782,539.6066,538.7896,539.4671,23926.0
2025-02-13 15:40:00,541.46,542.17,541.45,541.62,8961.0,539.4671,540.1745,539.4571,539.6265,8961.0
2025-02-13 15:45:00,541.49,542.4,541.47,542.07,19305.0,539.497,540.4036,539.477,540.0748,19305.0
2025-02-13 15:50:00,542.07,542.51,541.53,541.65,19342.0,540.0748,540.5132,539.5368,539.6564,19342.0
2025-02-13 15:55:00,541.62,542.77,541.5,542.17,74063.0,539.6265,540.7723,539.5069,540.1745,74063.0
2025-02-14 09:30:00,544.23,545.0,543.09,544.02,29279.0,542.2269,542.9941,541.0911,542.0177,29279.0
2025-02-14 09:35:00,543.2,543.68,542.73,543.68,5355.0,541.2007,541.6789,540.7324,541.6789,5355.0
2025-02-14 09:40:00,543.68,544.55,543.16,544.25,13273.0,541.6789,542.5457,541.1608,542.2468,13273.0
2025-02-14 09:45:00,544.28,544.5,543.46,543.73,4641.0,542.2767,542.4959,541.4597,541.7287,4641.0
2025-02-14 09:50:00,543.74,544.48,543.31,544.48,5670.0,541.7387,542.476,541.3103,542.476,5670.0
2025-02-14 09:55:00,543.83,544.76,543.72,544.53,4981.0,541.8284,542.7549,541.7188,542.5258,4981.0
2025-02-14 10:00:00,544.53,545.22,544.5,544.86,5683.0,542.5258,543.2132,542.4959,542.8546,5683.0
2025-02-14 10:05:00,544.92,545.39,544.92,545.27,15039.0,542.9143,543.3826,542.9143,543.2631,15039.0
2025-02-14 10:10:00,545.26,545.27,544.2,544.5,4102.0,543.2531,543.2631,542.197,542.4959,4102.0
2025-02-14 10:15:00,544.62,544.62,543.29,543.34,9288.0,542.6155,542.6155,541.2903,541.3402,9288.0
2025-02-14 10:20:00,543.52,543.64,543.1,543.34,3067.0,541.5195,541.6391,541.101,541.3402,3067.0
2025-02-14 10:25:00,543.33,544.44,543.05,543.88,7537.0,541.3302,542.4361,541.0512,541.8782,7537.0
2025-02-14 10:30:00,543.42,544.14,543.35,544.04,2927.0,541.4199,542.1372,541.3501,542.0376,2927.0
2025-02-14 10:35:00,544.15,544.66,543.44,543.52,4196.0,542.1472,542.6553,541.4398,541.5195,4196.0
2025-02-14 10:40:00,543.13,543.71,543.0,543.09,2155.0,541.1309,541.7088,541.0014,541.0911,2155.0
2025-02-14 10:45:00,543.46,543.69,543.0,543.05,1704.0,541.4597,541.6889,541.0014,541.0512,1704.0
2025-02-14 10:50:00,543.0,543.13,542.31,542.5,6201.0,541.0014,541.1309,540.314,540.5033,6201.0
2025-02-14 10:55:00,542.08,542.42,541.73,542.1,5705.0,540.0848,540.4235,539.7361,540.1047,5705.0
2025-02-14 11:00:00,542.14,542.86,541.81,542.33,5978.0,540.1446,540.8619,539.8158,540.3339,5978.0
2025-02-14 11:05:00,542.62,543.51,542.59,543.34,7411.0,540.6228,541.5095,540.5929,541.3402,7411.0
2025-02-14 11:10:00,543.5,543.89,543.0,543.13,6656.0,541.4996,541.8881,541.0014,541.1309,6656.0
2025-02-14 11:15:00,543.17,543.33,542.63,543.19,3423.0,541.1708,541.3302,540.6328,541.1907,3423.0
2025-02-14 11:20:00,542.83,542.83,542.29,542.8,1726.0,540.832,540.832,540.294,540.8022,1726.0
2025-02-14 11:25:00,542.31,542.69,542.02,542.17,6341.0,540.314,540.6926,540.025,540.1745,6341.0
2025-02-14 11:30:00,542.17,542.17,541.54,541.94,2590.0,540.1745,540.1745,539.5468,539.9453,2590.0
2025-02-14 11:35:00,541.94,542.31,541.67,542.31,4464.0,539.9453,540.314,539.6763,540.314,4464.0
2025-02-14 11:40:00,542.09,542.64,542.08,542.63,2686.0,540.0948,540.6427,540.0848,540.6328,2686.0
2025-02-14 11:45:00,542.63,542.63,541.97,542.17,2921.0,540.6328,540.6328,539.9752,540.1745,2921.0
2025-02-14 11:50:00,542.46,542.57,541.94,542.36,2732.0,540.4634,540.573,539.9453,540.3638,2732.0
2025-02-14 11:55:00,542.57,543.16,542.4,543.15,3822.0,540.573,541.1608,540.4036,541.1509,3822.0
2025-02-14 12:00:00,543.25,543.32,543.07,543.22,2658.0,541.2505,541.3202,541.0712,541.2206,2658.0
2025-02-14 12:05:00,543.49,543.49,542.73,542.74,1749.0,541.4896,541.4896,540.7324,540.7424,1749.0
2025-02-14 12:10:00,542.74,543.3,542.72,542.84,1705.0,540.7424,541.3003,540.7224,540.842,1705.0
2025-02-14 12:15:00,542.8,543.14,542.75,542.94,2109.0,540.8022,541.1409,540.7523,540.9416,2109.0
2025-02-14 12:20:00,543.15,543.33,542.87,543.2,1009.0,541.1509,541.3302,540.8719,541.2007,1009.0
2025-02-14 12:25:00,543.16,543.16,542.67,542.68,2171.0,541.1608,541.1608,540.6726,540.6826,2171.0
2025-02-14 12:30:00,542.69,542.86,542.65,542.84,4869.0,540.6926,540.8619,540.6527,540.842,4869.0
2025-02-14 12:35:00,542.91,543.27,542.86,542.96,4657.0,540.9117,541.2704,540.8619,540.9616,4657.0
2025-02-14 12:40:00,542.75,542.96,542.0,542.22,2326.0,540.7523,540.9616,540.0051,540.2243,2326.0
2025-02-14 12:45:00,542.22,542.37,542.21,542.37,3161.0,540.2243,540.3737,540.2143,540.3737,3161.0
2025-02-14 12:50:00,542.22,542.54,542.21,542.22,4496.0,540.2243,540.5431,540.2143,540.2243,4496.0
2025-02-14 12:55:00,542.1,542.11,541.81,541.81,1211.0,540.1047,540.1147,539.8158,539.8158,1211.0
2025-02-14 13:00:00,541.92,541.93,541.64,541.78,1800.0,539.9254,539.9354,539.6464,539.7859,1800.0
2025-02-14 13:05:00,541.67,541.7,541.44,541.66,7059.0,539.6763,539.7062,539.4472,539.6663,7059.0
2025-02-14 13:10:00,541.78,541.9,541.61,541.88,2511.0,539.7859,539.9055,539.6165,539.8855,2511.0
2025-02-14 13:15:00,541.77,541.97,541.76,541.93,1650.0,539.7759,539.9752,539.766,539.9354,1650.0
2025-02-14 13:20:00,542.12,542.55,542.12,542.5,600.0,540.1247,540.5531,540.1247,540.5033,600.0
2025-02-14 13:25:00,542.45,542.45,542.44,542.44,300.0,540.4534,540.4534,540.4435,540.4435,300.0
2025-02-14 13:30:00,542.48,542.91,542.47,542.91,4118.0,540.4833,540.9117,540.4734,540.9117,4118.0
2025-02-14 13:35:00,542.9,543.0,542.9,542.95,1800.0,540.9018,541.0014,540.9018,540.9516,1800.0
2025-02-14 13:40:00,542.95,542.95,542.76,542.95,2204.0,540.9516,540.9516,540.7623,540.9516,2204.0
2025-02-14 13:45:00,543.0,543.04,542.45,542.45,3474.0,541.0014,541.0413,540.4534,540.4534,3474.0
2025-02-14 13:50:00,542.58,543.07,542.58,542.79,3854.0,540.583,541.0712,540.583,540.7922,3854.0
2025-02-14 13:55:00,542.59,542.64,542.59,542.64,320.0,540.5929,540.6427,540.5929,540.6427,320.0
2025-02-14 14:00:00,542.35,542.52,542.27,542.27,2946.0,540.3538,540.5232,540.2741,540.2741,2946.0
2025-02-14 14:05:00,542.28,542.28,542.07,542.2,665.0,540.2841,540.2841,540.0748,540.2044,665.0
2025-02-14 14:10:00,542.18,542.24,541.93,542.06,881.0,540.1844,540.2442,539.9354,540.0649,881.0
2025-02-14 14:15:00,542.08,542.08,541.23,541.24,2370.0,540.0848,540.0848,539.2379,539.2479,2370.0
2025-02-14 14:20:00,541.39,541.57,541.11,541.12,508.0,539.3973,539.5767,539.1184,539.1283,508.0
2025-02-14 14:25:00,541.05,541.05,540.54,540.55,3515.0,539.0586,539.0586,538.5505,538.5604,3515.0
2025-02-14 14:30:00,540.53,540.77,540.44,540.67,1059.0,538.5405,538.7796,538.4508,538.68,1059.0
2025-02-14 14:35:00,540.89,540.98,540.83,540.83,800.0,538.8992,538.9888,538.8394,538.8394,800.0
2025-02-14 14:40:00,540.88,541.01,540.33,540.51,5804.0,538.8892,539.0187,538.3412,538.5206,5804.0
2025-02-14 14:45:00,540.33,540.51,540.03,540.21,2032.0,538.3412,538.5206,538.0423,538.2217,2032.0
2025-02-14 14:50:00,540.2,540.53,540.08,540.53,3539.0,538.2117,538.5405,538.0922,538.5405,3539.0
2025-02-14 14:55:00,540.51,540.84,540.4,540.84,3322.0,538.5206,538.8494,538.411,538.8494,3322.0
2025-02-14 15:00:00,540.74,540.8,540.32,540.32,1682.0,538.7497,538.8095,538.3313,538.3313,1682.0
2025-02-14 15:05:00,540.43,540.43,539.75,539.75,1410.0,538.4409,538.4409,537.7634,537.7634,1410.0
2025-02-14 15:10:00,539.72,539.91,539.54,539.79,2186.0,537.7335,537.9228,537.5541,537.8032,2186.0
2025-02-14 15:15:00,539.8,539.9,539.78,539.81,1620.0,537.8132,537.9128,537.7933,537.8232,1620.0
2025-02-14 15:20:00,539.73,539.74,538.96,538.98,2672.0,537.7435,537.7534,536.9763,536.9962,2672.0
2025-02-14 15:25:00,539.09,539.21,538.89,538.95,3010.0,537.1058,537.2254,536.9065,536.9663,3010.0
2025-02-14 15:30:00,538.96,539.39,538.92,539.38,3606.0,536.9763,537.4047,536.9364,537.3947,3606.0
2025-02-14 15:35:00,539.41,539.79,539.26,539.31,11600.0,537.4246,537.8032,537.2752,537.325,11600.0
2025-02-14 15:40:00,539.65,539.88,539.44,539.7,11246.0,537.6637,537.8929,537.4545,537.7136,11246.0
2025-02-14 15:45:00,539.7,540.0,539.17,539.81,15791.0,537.7136,538.0125,537.1855,537.8232,15791.0
2025-02-14 15:50:00,539.99,540.5,539.5,539.74,9384.0,538.0025,538.5106,537.5143,537.7534,9384.0
2025-02-14 15:55:00,539.74,539.89,539.25,539.72,36448.0,537.7534,537.9029,537.2652,537.7335,36448.0
2025-02-18 09:30:00,543.39,543.92,537.63,537.63,52177.0,541.39,541.918,535.6512,535.6512,52177.0
2025-02-18 09:35:00,537.99,539.61,537.15,538.78,10327.0,536.0099,537.6239,535.1729,536.7969,10327.0
2025-02-18 09:40:00,538.77,540.83,538.05,539.83,12009.0,536.787,538.8394,536.0696,537.8431,12009.0
2025-02-18 09:45:00,539.65,542.88,539.65,542.88,23896.0,537.6637,540.8819,537.6637,540.8819,23896.0
2025-02-18 09:50:00,542.47,543.4,542.25,542.92,7308.0,540.4734,541.3999,540.2542,540.9217,7308.0
2025-02-18 09:55:00,542.65,543.21,542.39,542.39,8075.0,540.6527,541.2106,540.3937,540.3937,8075.0
2025-02-18 10:00:00,542.68,542.95,541.32,541.73,10499.0,540.6826,540.9516,539.3276,539.7361,10499.0
2025-02-18 10:05:00,541.93,542.07,541.05,541.63,8767.0,539.9354,540.0748,539.0586,539.6365,8767.0
2025-02-18 10:10:00,541.63,543.02,541.42,543.01,14212.0,539.6365,541.0213,539.4272,541.0114,14212.0
2025-02-18 10:15:00,543.0,543.36,542.16,543.26,9089.0,541.0014,541.3601,540.1645,541.2605,9089.0
2025-02-18 10:20:00,543.17,543.67,542.81,542.81,9632.0,541.1708,541.6689,540.8121,540.8121,9632.0
2025-02-18 10:25:00,543.06,543.56,542.86,543.3,5192.0,541.0612,541.5594,540.8619,541.3003,5192.0
2025-02-18 10:30:00,543.31,543.5,542.43,542.59,8117.0,541.3103,541.4996,540.4335,540.5929,8117.0
2025-02-18 10:35:00,542.59,543.68,542.58,543.63,11282.0,540.5929,541.6789,540.583,541.6291,11282.0
2025-02-18 10:40:00,543.64,543.86,543.13,543.13,11838.0,541.6391,541.8582,541.1309,541.1309,11838.0
2025-02-18 10:45:00,543.11,543.55,542.77,543.55,6603.0,541.111,541.5494,540.7723,541.5494,6603.0
2025-02-18 10:50:00,543.6,544.33,543.54,543.83,5337.0,541.5992,542.3265,541.5394,541.8284,5337.0
2025-02-18 10:55:00,544.05,544.3,543.34,543.43,5248.0,542.0476,542.2966,541.3402,541.4298,5248.0
2025-02-18 11:00:00,543.04,543.04,542.33,542.33,1512.0,541.0413,541.0413,540.3339,540.3339,1512.0
2025-02-18 11:05:00,541.86,541.96,541.1,541.71,4481.0,539.8656,539.9652,539.1084,539.7162,4481.0
2025-02-18 11:10:00,541.15,541.4,540.67,540.67,603.0,539.1582,539.4073,538.68,538.68,603.0
2025-02-18 11:15:00,541.24,541.24,540.15,540.15,902.0,539.2479,539.2479,538.1619,538.1619,902.0
2025-02-18 11:20:00,540.64,540.65,540.19,540.2,3019.0,538.6501,538.6601,538.2018,538.2117,3019.0
2025-02-18 11:25:00,540.49,541.14,540.49,541.14,2549.0,538.5007,539.1483,538.5007,539.1483,2549.0
2025-02-18 11:30:00,540.87,541.12,540.84,540.97,1790.0,538.8793,539.1283,538.8494,538.9789,1790.0
2025-02-18 11:35:00,540.87,541.28,540.77,541.09,2271.0,538.8793,539.2877,538.7796,539.0984,2271.0
2025-02-18 11:40:00,541.09,541.14,541.09,541.14,908.0,539.0984,539.1483,539.0984,539.1483,908.0
2025-02-18 11:45:00,541.14,541.47,541.13,541.45,1720.0,539.1483,539.477,539.1383,539.4571,1720.0
2025-02-18 11:50:00,541.45,541.73,541.45,541.46,923.0,539.4571,539.7361,539.4571,539.4671,923.0
2025-02-18 11:55:00,541.46,541.5,540.89,541.37,6110.0,539.4671,539.5069,538.8992,539.3774,6110.0
2025-02-18 12:00:00,541.11,541.17,540.5,540.73,2659.0,539.1184,539.1782,538.5106,538.7398,2659.0
2025-02-18 12:05:00,540.89,541.21,540.8,540.88,5033.0,538.8992,539.218,538.8095,538.8892,5033.0
2025-02-18 12:10:00,540.88,541.21,540.88,541.0,6080.0,538.8892,539.218,538.8892,539.0088,6080.0
2025-02-18 12:15:00,541.11,541.18,540.87,541.14,4647.0,539.1184,539.1881,538.8793,539.1483,4647.0
2025-02-18 12:20:00,541.05,541.1,540.55,540.85,1596.0,539.0586,539.1084,538.5604,538.8593,1596.0
2025-02-18 12:25:00,540.81,541.45,540.8,541.45,1387.0,538.8195,539.4571,538.8095,539.4571,1387.0
2025-02-18 12:30:00,541.85,541.85,541.84,541.84,200.0,539.8556,539.8556,539.8457,539.8457,200.0
2025-02-18 12:35:00,541.77,541.84,541.7,541.84,1609.0,539.7759,539.8457,539.7062,539.8457,1609.0
2025-02-18 12:40:00,541.75,542.06,541.75,541.86,2124.0,539.756,540.0649,539.756,539.8656,2124.0
2025-02-18 12:45:00,541.67,541.67,541.49,541.52,1075.0,539.6763,539.6763,539.497,539.5269,1075.0
2025-02-18 12:50:00,541.57,541.82,541.45,541.82,2514.0,539.5767,539.8258,539.4571,539.8258,2514.0
2025-02-18 12:55:00,541.82,541.82,541.45,541.57,1823.0,539.8258,539.8258,539.4571,539.5767,1823.0
2025-02-18 13:00:00,541.82,542.26,541.54,542.18,1209.0,539.8258,540.2641,539.5468,540.1844,1209.0
2025-02-18 13:05:00,542.03,542.18,542.0,542.18,800.0,540.035,540.1844,540.0051,540.1844,800.0
2025-02-18 13:10:00,542.1,542.1,541.74,541.75,3234.0,540.1047,540.1047,539.7461,539.756,3234.0
2025-02-18 13:15:00,542.0,542.15,541.87,541.87,618.0,540.0051,540.1545,539.8756,539.8756,618.0
2025-02-18 13:20:00,541.9,541.92,541.57,541.92,3281.0,539.9055,539.9254,539.5767,539.9254,3281.0
2025-02-18 13:25:00,541.92,541.92,541.92,541.92,0.0,539.9254,539.9254,539.9254,539.9254,0.0
2025-02-18 13:30:00,541.84,542.08,541.84,541.9,519.0,539.8457,540.0848,539.8457,539.9055,519.0
2025-02-18 13:35:00,541.92,542.04,541.9,541.9,1530.0,539.9254,540.0449,539.9055,539.9055,1530.0
2025-02-18 13:40:00,542.13,542.13,541.66,541.66,1203.0,540.1346,540.1346,539.6663,539.6663,1203.0
2025-02-18 13:45:00,541.64,541.82,541.51,541.81,2230.0,539.6464,539.8258,539.5169,539.8158,2230.0
2025-02-18 13:50:00,541.68,542.04,541.54,541.9,2525.0,539.6863,540.0449,539.5468,539.9055,2525.0
2025-02-18 13:55:00,542.06,542.06,541.84,541.93,689.0,540.0649,540.0649,539.8457,539.9354,689.0
2025-02-18 14:00:00,541.93,542.06,541.92,542.06,1633.0,539.9354,540.0649,539.9254,540.0649,1633.0
2025-02-18 14:05:00,542.17,542.17,540.56,540.99,9193.0,540.1745,540.1745,538.5704,538.9988,9193.0
2025-02-18 14:10:00,541.29,541.42,541.18,541.34,1184.0,539.2977,539.4272,539.1881,539.3475,1184.0
2025-02-18 14:15:00,541.33,541.38,541.22,541.24,1890.0,539.3376,539.3874,539.228,539.2479,1890.0
2025-02-18 14:20:00,541.04,541.38,540.88,541.38,2588.0,539.0486,539.3874,538.8892,539.3874,2588.0
2025-02-18 14:25:00,541.13,541.13,541.03,541.04,208.0,539.1383,539.1383,539.0387,539.0486,208.0
2025-02-18 14:30:00,541.04,541.04,540.73,541.04,2493.0,539.0486,539.0486,538.7398,539.0486,2493.0
2025-02-18 14:35:00,541.05,541.05,541.01,541.01,1304.0,539.0586,539.0586,539.0187,539.0187,1304.0
2025-02-18 14:40:00,540.85,541.03,540.76,540.93,1379.0,538.8593,539.0387,538.7697,538.939,1379.0
2025-02-18 14:45:00,540.94,540.94,540.35,540.62,5166.0,538.949,538.949,538.3612,538.6302,5166.0
2025-02-18 14:50:00,540.66,541.11,540.66,540.85,1339.0,538.67,539.1184,538.67,538.8593,1339.0
2025-02-18 14:55:00,540.52,541.13,540.5,541.05,2137.0,538.5305,539.1383,538.5106,539.0586,2137.0
2025-02-18 15:00:00,540.88,541.11,540.56,540.68,1966.0,538.8892,539.1184,538.5704,538.69,1966.0
2025-02-18 15:05:00,540.53,540.53,540.28,540.4,2696.0,538.5405,538.5405,538.2914,538.411,2696.0
2025-02-18 15:10:00,540.57,541.13,540.57,540.93,2398.0,538.5804,539.1383,538.5804,538.939,2398.0
2025-02-18 15:15:00,540.98,541.0,540.76,540.76,1716.0,538.9888,539.0088,538.7697,538.7697,1716.0
2025-02-18 15:20:00,540.62,541.0,540.62,540.99,2734.0,538.6302,539.0088,538.6302,538.9988,2734.0
2025-02-18 15:25:00,540.94,541.08,540.77,540.79,832.0,538.949,539.0885,538.7796,538.7995,832.0
2025-02-18 15:30:00,541.01,541.36,540.84,541.36,4802.0,539.0187,539.3675,538.8494,539.3675,4802.0
2025-02-18 15:35:00,541.35,542.22,541.35,542.13,3251.0,539.3575,540.2243,539.3575,540.1346,3251.0
2025-02-18 15:40:00,542.22,542.22,541.61,541.9,4668.0,540.2243,540.2243,539.6165,539.9055,4668.0
2025-02-18 15:45:00,542.09,542.59,542.09,542.51,6150.0,540.0948,540.5929,540.0948,540.5132,6150.0
2025-02-18 15:50:00,542.65,543.18,542.37,542.45,7989.0,540.6527,541.1808,540.3737,540.4534,7989.0
2025-02-18 15:55:00,542.67,543.78,542.2,543.78,56063.0,540.6726,541.7785,540.2044,541.7785,56063.0
2025-02-19 09:30:00,542.28,542.28,540.56,540.56,34475.0,540.2841,540.2841,538.5704,538.5704,34475.0
2025-02-19 09:35:00,540.52,541.07,540.08,541.07,2211.0,538.5305,539.0785,538.0922,539.0785,2211.0
2025-02-19 09:40:00,540.27,541.02,539.76,540.4,6924.0,538.2815,539.0287,537.7733,538.411,6924.0
2025-02-19 09:45:00,540.42,540.82,539.57,540.17,8116.0,538.4309,538.8294,537.584,538.1818,8116.0
2025-02-19 09:50:00,540.0,540.63,539.51,540.51,7909.0,538.0125,538.6401,537.5243,538.5206,7909.0
2025-02-19 09:55:00,540.53,541.07,540.22,540.55,5680.0,538.5405,539.0785,538.2316,538.5604,5680.0
2025-02-19 10:00:00,540.64,541.0,540.13,540.34,14233.0,538.6501,539.0088,538.142,538.3512,14233.0
2025-02-19 10:05:00,540.62,541.45,540.24,541.31,62003.0,538.6302,539.4571,538.2516,539.3176,62003.0
2025-02-19 10:10:00,541.32,541.32,540.63,541.05,5416.0,539.3276,539.3276,538.6401,539.0586,5416.0
2025-02-19 10:15:00,541.07,541.07,540.67,540.84,3844.0,539.0785,539.0785,538.68,538.8494,3844.0
2025-02-19 10:20:00,540.45,541.75,540.23,541.75,15704.0,538.4608,539.756,538.2416,539.756,15704.0
2025-02-19 10:25:00,541.95,542.09,540.97,541.0,10695.0,539.9553,540.0948,538.9789,539.0088,10695.0
2025-02-19 10:30:00,541.22,541.94,541.22,541.52,6319.0,539.228,539.9453,539.228,539.5269,6319.0
2025-02-19 10:35:00,541.52,541.97,541.46,541.46,11413.0,539.5269,539.9752,539.4671,539.4671,11413.0
2025-02-19 10:40:00,541.3,541.6,541.19,541.46,3858.0,539.3077,539.6066,539.1981,539.4671,3858.0
2025-02-19 10:45:00,541.72,542.02,541.37,541.59,2459.0,539.7261,540.025,539.3774,539.5966,2459.0
2025-02-19 10:50:00,541.58,541.58,541.51,541.52,1533.0,539.5866,539.5866,539.5169,539.5269,1533.0
2025-02-19 10:55:00,541.3,541.68,541.03,541.38,3127.0,539.3077,539.6863,539.0387,539.3874,3127.0
2025-02-19 11:00:00,541.38,541.6,541.06,541.27,1666.0,539.3874,539.6066,539.0686,539.2778,1666.0
2025-02-19 11:05:00,541.12,542.3,541.1,541.88,82195.0,539.1283,540.304,539.1084,539.8855,82195.0
2025-02-19 11:10:00,541.9,542.23,541.9,542.02,1755.0,539.9055,540.2342,539.9055,540.025,1755.0
2025-02-19 11:15:00,542.02,542.03,541.55,541.78,2570.0,540.025,540.035,539.5568,539.7859,2570.0
2025-02-19 11:20:00,541.78,541.78,541.45,541.65,2252.0,539.7859,539.7859,539.4571,539.6564,2252.0
2025-02-19 11:25:00,541.65,542.01,541.64,541.76,2610.0,539.6564,540.0151,539.6464,539.766,2610.0
2025-02-19 11:30:00,541.82,542.0,541.65,542.0,1995.0,539.8258,540.0051,539.6564,540.0051,1995.0
2025-02-19 11:35:00,541.82,542.48,541.79,542.48,6735.0,539.8258,540.4833,539.7959,540.4833,6735.0
2025-02-19 11:40:00,542.68,542.7,542.48,542.67,2832.0,540.6826,540.7025,540.4833,540.6726,2832.0
2025-02-19 11:45:00,542.66,543.24,542.48,543.01,15251.0,540.6627,541.2405,540.4833,541.0114,15251.0
2025-02-19 11:50:00,543.02,543.04,542.5,542.81,3259.0,541.0213,541.0413,540.5033,540.8121,3259.0
2025-02-19 11:55:00,542.84,543.0,542.76,542.88,4167.0,540.842,541.0014,540.7623,540.8819,4167.0
2025-02-19 12:00:00,542.88,542.88,542.44,542.52,13411.0,540.8819,540.8819,540.4435,540.5232,13411.0
2025-02-19 12:05:00,542.46,542.73,542.43,542.73,1725.0,540.4634,540.7324,540.4335,540.7324,1725.0
2025-02-19 12:10:00,542.53,542.56,542.24,542.32,3731.0,540.5331,540.563,540.2442,540.3239,3731.0
2025-02-19 12:15:00,542.32,542.34,542.02,542.32,1551.0,540.3239,540.3438,540.025,540.3239,1551.0
2025-02-19 12:20:00,542.32,542.33,541.38,541.38,12462.0,540.3239,540.3339,539.3874,539.3874,12462.0
2025-02-19 12:25:00,541.66,541.79,541.48,541.68,1204.0,539.6663,539.7959,539.487,539.6863,1204.0
2025-02-19 12:30:00,541.61,541.66,541.37,541.6,1580.0,539.6165,539.6663,539.3774,539.6066,1580.0
2025-02-19 12:35:00,541.6,541.86,541.59,541.61,1294.0,539.6066,539.8656,539.5966,539.6165,1294.0
2025-02-19 12:40:00,541.66,541.67,541.35,541.42,2165.0,539.6663,539.6763,539.3575,539.4272,2165.0
2025-02-19 12:45:00,541.55,541.93,541.53,541.66,2666.0,539.5568,539.9354,539.5368,539.6663,2666.0
2025-02-19 12:50:00,541.79,542.19,541.55,541.8,6446.0,539.7959,540.1944,539.5568,539.8058,6446.0
2025-02-19 12:55:00,541.75,542.16,541.52,541.88,6928.0,539.756,540.1645,539.5269,539.8855,6928.0
2025-02-19 13:00:00,541.94,542.38,541.94,542.04,7844.0,539.9453,540.3837,539.9453,540.0449,7844.0
2025-02-19 13:05:00,541.9,542.07,541.88,542.05,1300.0,539.9055,540.0748,539.8855,540.0549,1300.0
2025-02-19 13:10:00,542.04,542.04,541.15,541.59,23538.0,540.0449,540.0449,539.1582,539.5966,23538.0
2025-02-19 13:15:00,541.63,541.86,541.63,541.76,1378.0,539.6365,539.8656,539.6365,539.766,1378.0
2025-02-19 13:20:00,542.02,542.11,542.02,542.09,400.0,540.025,540.1147,540.025,540.0948,400.0
2025-02-19 13:25:00,542.21,542.21,542.09,542.11,606.0,540.2143,540.2143,540.0948,540.1147,606.0
2025-02-19 13:30:00,542.32,542.7,542.32,542.7,975.0,540.3239,540.7025,540.3239,540.7025,975.0
2025-02-19 13:35:00,542.49,542.85,542.48,542.5,1120.0,540.4933,540.852,540.4833,540.5033,1120.0
2025-02-19 13:40:00,542.71,542.91,542.6,542.64,1718.0,540.7125,540.9117,540.6029,540.6427,1718.0
2025-02-19 13:45:00,542.72,542.72,542.33,542.49,603.0,540.7224,540.7224,540.3339,540.4933,603.0
2025-02-19 13:50:00,542.52,542.7,542.52,542.59,900.0,540.5232,540.7025,540.5232,540.5929,900.0
2025-02-19 13:55:00,542.74,542.99,542.41,542.42,3000.0,540.7424,540.9915,540.4136,540.4235,3000.0
2025-02-19 14:00:00,542.56,542.6,542.55,542.57,919.0,540.563,540.6029,540.5531,540.573,919.0
2025-02-19 14:05:00,542.61,542.96,542.61,542.95,2429.0,540.6129,540.9616,540.6129,540.9516,2429.0
2025-02-19 14:10:00,542.96,543.19,542.83,543.19,3007.0,540.9616,541.1907,540.832,541.1907,3007.0
2025-02-19 14:15:00,543.37,543.51,543.05,543.09,2470.0,541.3701,541.5095,541.0512,541.0911,2470.0
2025-02-19 14:20:00,543.38,543.39,543.08,543.23,2402.0,541.38,541.39,541.0811,541.2306,2402.0
2025-02-19 14:25:00,543.15,543.22,542.88,543.09,2940.0,541.1509,541.2206,540.8819,541.0911,2940.0
2025-02-19 14:30:00,543.09,543.11,542.83,543.11,3317.0,541.0911,541.111,540.832,541.111,3317.0
2025-02-19 14:35:00,543.11,543.13,542.92,542.93,4130.0,541.111,541.1309,540.9217,540.9317,4130.0
2025-02-19 14:40:00,542.96,543.17,542.43,542.56,4570.0,540.9616,541.1708,540.4335,540.563,4570.0
2025-02-19 14:45:00,542.94,543.1,542.73,543.1,1949.0,540.9416,541.101,540.7324,541.101,1949.0
2025-02-19 14:50:00,543.08,543.12,542.86,542.95,2480.0,541.0811,541.121,540.8619,540.9516,2480.0
2025-02-19 14:55:00,542.82,542.82,542.63,542.79,1523.0,540.8221,540.8221,540.6328,540.7922,1523.0
2025-02-19 15:00:00,542.78,542.87,542.58,542.68,1183.0,540.7822,540.8719,540.583,540.6826,1183.0
2025-02-19 15:05:00,542.68,542.68,542.49,542.49,2600.0,540.6826,540.6826,540.4933,540.4933,2600.0
2025-02-19 15:10:00,542.49,542.63,542.43,542.46,1602.0,540.4933,540.6328,540.4335,540.4634,1602.0
2025-02-19 15:15:00,542.63,543.12,542.63,542.73,5087.0,540.6328,541.121,540.6328,540.7324,5087.0
2025-02-19 15:20:00,542.81,543.08,542.61,542.99,3258.0,540.8121,541.0811,540.6129,540.9915,3258.0
2025-02-19 15:25:00,543.0,543.0,542.65,542.8,2746.0,541.0014,541.0014,540.6527,540.8022,2746.0
2025-02-19 15:30:00,542.72,543.07,542.55,542.55,5065.0,540.7224,541.0712,540.5531,540.5531,5065.0
2025-02-19 15:35:00,542.76,543.11,542.73,543.0,5675.0,540.7623,541.111,540.7324,541.0014,5675.0
2025-02-19 15:40:00,542.98,542.98,542.44,542.55,4592.0,540.9815,540.9815,540.4435,540.5531,4592.0
2025-02-19 15:45:00,542.55,542.89,542.37,542.63,4696.0,540.5531,540.8918,540.3737,540.6328,4696.0
2025-02-19 15:50:00,542.88,543.21,542.36,542.56,11818.0,540.8819,541.2106,540.3638,540.563,11818.0
2025-02-19 15:55:00,542.69,542.87,542.17,542.68,52373.0,540.6926,540.8719,540.1745,540.6826,52373.0
2025-02-20 09:30:00,540.86,542.14,540.61,541.23,17749.0,538.8693,540.1446,538.6202,539.2379,17749.0
2025-02-20 09:35:00,540.85,542.04,540.4,542.01,3212.0,538.8593,540.0449,538.411,540.0151,3212.0
2025-02-20 09:40:00,541.77,541.95,541.36,541.39,1895.0,539.7759,539.9553,539.3675,539.3973,1895.0
2025-02-20 09:45:00,541.16,541.44,541.16,541.27,800.0,539.1682,539.4472,539.1682,539.2778,800.0
2025-02-20 09:50:00,541.54,541.72,540.75,540.75,4102.0,539.5468,539.7261,538.7597,538.7597,4102.0
2025-02-20 09:55:00,540.36,540.81,538.9,539.01,8609.0,538.3711,538.8195,536.9165,537.0261,8609.0
2025-02-20 10:00:00,539.31,539.31,536.65,537.97,9641.0,537.325,537.325,534.6748,535.9899,9641.0
2025-02-20 10:05:00,537.92,538.13,536.78,537.26,1905.0,535.9401,536.1493,534.8043,535.2825,1905.0
2025-02-20 10:10:00,537.74,538.07,537.24,537.9,3950.0,535.7608,536.0896,535.2626,535.9202,3950.0
2025-02-20 10:15:00,537.83,538.62,537.82,538.33,2686.0,535.8504,536.6375,535.8405,536.3486,2686.0
2025-02-20 10:20:00,538.46,538.46,537.37,537.37,1130.0,536.4781,536.4781,535.3921,535.3921,1130.0
2025-02-20 10:25:00,537.83,538.38,537.46,537.46,2702.0,535.8504,536.3984,535.4818,535.4818,2702.0
2025-02-20 10:30:00,537.93,538.99,537.88,538.29,2942.0,535.9501,537.0062,535.9003,536.3088,2942.0
2025-02-20 10:35:00,538.27,538.61,537.47,537.58,5631.0,536.2888,536.6276,535.4918,535.6014,5631.0
2025-02-20 10:40:00,537.5,537.57,536.87,537.35,4486.0,535.5217,535.5914,534.894,535.3722,4486.0
2025-02-20 10:45:00,537.3,537.38,536.94,537.25,1561.0,535.3224,535.4021,534.9637,535.2726,1561.0
2025-02-20 10:50:00,536.76,537.42,536.3,536.49,5991.0,534.7844,535.442,534.3261,534.5154,5991.0
2025-02-20 10:55:00,536.49,536.72,536.48,536.56,5138.0,534.5154,534.7445,534.5054,534.5851,5138.0
2025-02-20 11:00:00,536.72,537.17,536.32,536.32,4163.0,534.7445,535.1929,534.346,534.346,4163.0
2025-02-20 11:05:00,536.36,536.58,536.34,536.49,1337.0,534.3859,534.605,534.3659,534.5154,1337.0
2025-02-20 11:10:00,536.71,536.79,536.38,536.68,5322.0,534.7346,534.8143,534.4058,534.7047,5322.0
2025-02-20 11:15:00,536.61,536.61,536.16,536.46,1351.0,534.6349,534.6349,534.1866,534.4855,1351.0
2025-02-20 11:20:00,536.26,536.67,536.25,536.3,2767.0,534.2862,534.6947,534.2763,534.3261,2767.0
2025-02-20 11:25:00,536.26,536.85,536.07,536.42,2580.0,534.2862,534.8741,534.0969,534.4456,2580.0
2025-02-20 11:30:00,536.41,536.59,535.74,535.74,2604.0,534.4357,534.615,533.7681,533.7681,2604.0
2025-02-20 11:35:00,535.7,535.7,534.35,535.05,3747.0,533.7283,533.7283,532.3833,533.0807,3747.0
2025-02-20 11:40:00,535.05,535.22,534.49,535.15,5842.0,533.0807,533.2501,532.5227,533.1803,5842.0
2025-02-20 11:45:00,535.19,535.2,534.95,534.99,485.0,533.2202,533.2301,532.981,533.0209,485.0
2025-02-20 11:50:00,534.78,534.87,534.78,534.8,673.0,532.8117,532.9013,532.8117,532.8316,673.0
2025-02-20 11:55:00,534.62,534.8,534.03,534.03,2500.0,532.6523,532.8316,532.0644,532.0644,2500.0
2025-02-20 12:00:00,534.3,534.62,534.3,534.51,4276.0,532.3334,532.6523,532.3334,532.5427,4276.0
2025-02-20 12:05:00,534.55,534.68,534.32,534.49,3426.0,532.5825,532.712,532.3534,532.5227,3426.0
2025-02-20 12:10:00,534.49,535.31,534.37,535.31,3976.0,532.5227,533.3397,532.4032,533.3397,3976.0
2025-02-20 12:15:00,535.59,535.7,535.2,535.21,1891.0,533.6187,533.7283,533.2301,533.2401,1891.0
2025-02-20 12:20:00,535.25,535.43,534.45,534.45,1968.0,533.2799,533.4593,532.4829,532.4829,1968.0
2025-02-20 12:25:00,534.34,534.34,533.94,533.94,574.0,532.3733,532.3733,531.9748,531.9748,574.0
2025-02-20 12:30:00,534.15,534.7,534.13,534.27,3059.0,532.184,532.732,532.1641,532.3035,3059.0
2025-02-20 12:35:00,534.35,534.46,533.54,533.54,6508.0,532.3833,532.4928,531.5762,531.5762,6508.0
2025-02-20 12:40:00,533.7,534.27,533.69,534.26,3901.0,531.7356,532.3035,531.7257,532.2936,3901.0
2025-02-20 12:45:00,534.46,534.53,533.87,533.87,2210.0,532.4928,532.5626,531.905,531.905,2210.0
2025-02-20 12:50:00,533.89,533.89,533.56,533.77,600.0,531.9249,531.9249,531.5962,531.8054,600.0
2025-02-20 12:55:00,533.59,533.59,533.08,533.18,1729.0,531.626,531.626,531.1179,531.2176,1729.0
2025-02-20 13:00:00,533.41,533.42,532.93,532.93,2138.0,531.4467,531.4567,530.9685,530.9685,2138.0
2025-02-20 13:05:00,533.3,533.3,532.9,533.16,2179.0,531.3371,531.3371,530.9386,531.1976,2179.0
2025-02-20 13:10:00,533.1,533.89,533.1,533.86,1314.0,531.1379,531.9249,531.1379,531.8951,1314.0
2025-02-20 13:15:00,533.6,533.76,533.41,533.42,1200.0,531.636,531.7954,531.4467,531.4567,1200.0
2025-02-20 13:20:00,533.06,533.38,533.06,533.21,612.0,531.098,531.4168,531.098,531.2474,612.0
2025-02-20 13:25:00,533.05,533.32,533.05,533.31,400.0,531.088,531.357,531.088,531.3471,400.0
2025-02-20 13:30:00,533.33,533.94,533.27,533.94,1900.0,531.367,531.9748,531.3072,531.9748,1900.0
2025-02-20 13:35:00,533.96,534.34,533.96,534.33,1538.0,531.9947,532.3733,531.9947,532.3633,1538.0
2025-02-20 13:40:00,534.37,534.8,533.88,534.51,1675.0,532.4032,532.8316,531.915,532.5427,1675.0
2025-02-20 13:45:00,534.78,534.95,534.73,534.95,1208.0,532.8117,532.981,532.7619,532.981,1208.0
2025-02-20 13:50:00,534.46,534.67,534.27,534.63,2308.0,532.4928,532.7021,532.3035,532.6622,2308.0
2025-02-20 13:55:00,534.63,534.99,534.51,534.89,2840.0,532.6622,533.0209,532.5427,532.9213,2840.0
2025-02-20 14:00:00,535.13,535.71,534.92,535.69,1720.0,533.1604,533.7382,532.9512,533.7183,1720.0
2025-02-20 14:05:00,535.69,536.02,535.68,535.86,3123.0,533.7183,534.0471,533.7084,533.8877,3123.0
2025-02-20 14:10:00,535.98,536.82,535.9,536.75,3813.0,534.0073,534.8442,533.9275,534.7744,3813.0
2025-02-20 14:15:00,536.68,536.92,536.56,536.75,2418.0,534.7047,534.9438,534.5851,534.7744,2418.0
2025-02-20 14:20:00,536.75,536.94,536.63,536.94,1412.0,534.7744,534.9637,534.6549,534.9637,1412.0
2025-02-20 14:25:00,536.75,536.76,536.49,536.53,4168.0,534.7744,534.7844,534.5154,534.5552,4168.0
2025-02-20 14:30:00,536.52,536.68,536.23,536.35,3848.0,534.5453,534.7047,534.2563,534.3759,3848.0
2025-02-20 14:35:00,536.35,536.81,536.23,536.61,3407.0,534.3759,534.8342,534.2563,534.6349,3407.0
2025-02-20 14:40:00,536.6,537.3,536.6,537.2,2402.0,534.625,535.3224,534.625,535.2228,2402.0
2025-02-20 14:45:00,537.34,537.64,537.34,537.52,1808.0,535.3622,535.6611,535.3622,535.5416,1808.0
2025-02-20 14:50:00,537.64,537.82,537.44,537.44,2462.0,535.6611,535.8405,535.4619,535.4619,2462.0
2025-02-20 14:55:00,537.5,537.66,537.4,537.49,1541.0,535.5217,535.6811,535.422,535.5117,1541.0
2025-02-20 15:00:00,537.36,537.51,537.26,537.44,1305.0,535.3822,535.5316,535.2825,535.4619,1305.0
2025-02-20 15:05:00,537.26,537.39,537.08,537.08,1716.0,535.2825,535.4121,535.1032,535.1032,1716.0
2025-02-20 15:10:00,537.13,537.35,536.89,537.13,3705.0,535.153,535.3722,534.9139,535.153,3705.0
2025-02-20 15:15:00,536.93,537.52,536.81,537.34,4050.0,534.9538,535.5416,534.8342,535.3622,4050.0
2025-02-20 15:20:00,537.51,537.52,537.13,537.13,1404.0,535.5316,535.5416,535.153,535.153,1404.0
2025-02-20 15:25:00,536.87,537.17,536.54,536.92,9290.0,534.894,535.1929,534.5652,534.9438,9290.0
2025-02-20 15:30:00,537.1,537.21,536.73,537.04,7205.0,535.1231,535.2327,534.7545,535.0634,7205.0
2025-02-20 15:35:00,537.04,537.08,536.19,536.39,3193.0,535.0634,535.1032,534.2165,534.4157,3193.0
2025-02-20 15:40:00,536.48,536.56,536.06,536.52,4104.0,534.5054,534.5851,534.087,534.5453,4104.0
2025-02-20 15:45:00,536.3,536.74,536.3,536.66,15333.0,534.3261,534.7645,534.3261,534.6848,15333.0
2025-02-20 15:50:00,536.82,537.06,536.2,536.4,17919.0,534.8442,535.0833,534.2264,534.4257,17919.0
2025-02-20 15:55:00,536.48,536.73,535.29,535.41,64972.0,534.5054,534.7545,533.3198,533.4394,64972.0
2025-02-21 09:30:00,535.05,536.14,533.17,533.25,60215.0,533.0807,534.1667,531.2076,531.2873,60215.0
2025-02-21 09:35:00,533.99,534.97,533.25,534.65,2296.0,532.0246,533.001,531.2873,532.6821,2296.0
2025-02-21 09:40:00,535.01,535.85,534.85,535.29,2950.0,533.0408,533.8777,532.8814,533.3198,2950.0
2025-02-21 09:45:00,535.61,535.61,534.22,534.22,2427.0,533.6386,533.6386,532.2537,532.2537,2427.0
2025-02-21 09:50:00,533.76,534.7,533.76,534.32,7421.0,531.7954,532.732,531.7954,532.3534,7421.0
2025-02-21 09:55:00,534.5,535.4,533.29,535.4,2672.0,532.5327,533.4294,531.3272,533.4294,2672.0
2025-02-21 10:00:00,534.53,534.53,533.65,534.0,2342.0,532.5626,532.5626,531.6858,532.0345,2342.0
2025-02-21 10:05:00,533.66,534.65,533.3,534.65,3531.0,531.6958,532.6821,531.3371,532.6821,3531.0
2025-02-21 10:10:00,534.61,534.61,533.24,533.24,1845.0,532.6423,532.6423,531.2773,531.2773,1845.0
2025-02-21 10:15:00,533.48,534.77,533.24,534.77,3435.0,531.5165,532.8017,531.2773,532.8017,3435.0
2025-02-21 10:20:00,534.37,534.79,533.68,533.68,2704.0,532.4032,532.8216,531.7157,531.7157,2704.0
2025-02-21 10:25:00,533.83,533.83,532.88,533.13,3967.0,531.8652,531.8652,530.9187,531.1677,3967.0
2025-02-21 10:30:00,533.13,533.99,533.12,533.99,1001.0,531.1677,532.0246,531.1578,532.0246,1001.0
2025-02-21 10:35:00,534.09,534.63,533.44,534.53,5980.0,532.1242,532.6622,531.4766,532.5626,5980.0
2025-02-21 10:40:00,534.34,534.34,533.76,533.94,2593.0,532.3733,532.3733,531.7954,531.9748,2593.0
2025-02-21 10:45:00,534.0,534.39,533.91,534.19,2601.0,532.0345,532.4231,531.9449,532.2238,2601.0
2025-02-21 10:50:00,534.18,534.67,533.85,534.32,1258.0,532.2139,532.7021,531.8851,532.3534,1258.0
2025-02-21 10:55:00,534.56,534.78,534.25,534.78,3824.0,532.5925,532.8117,532.2836,532.8117,3824.0
2025-02-21 11:00:00,535.01,535.56,534.93,535.07,4563.0,533.0408,533.5888,532.9611,533.1006,4563.0
2025-02-21 11:05:00,534.96,535.77,534.73,535.77,7691.0,532.991,533.798,532.7619,533.798,7691.0
2025-02-21 11:10:00,535.57,535.68,535.25,535.25,4783.0,533.5988,533.7084,533.2799,533.2799,4783.0
2025-02-21 11:15:00,535.45,535.46,534.93,535.3,4180.0,533.4792,533.4892,532.9611,533.3298,4180.0
2025-02-21 11:20:00,535.3,535.76,535.22,535.22,6601.0,533.3298,533.7881,533.2501,533.2501,6601.0
2025-02-21 11:25:00,535.2,535.27,534.51,535.11,1424.0,533.2301,533.2999,532.5427,533.1405,1424.0
2025-02-21 11:30:00,535.02,535.48,534.47,535.47,4197.0,533.0508,533.5091,532.5028,533.4991,4197.0
2025-02-21 11:35:00,535.64,535.77,535.0,535.0,4796.0,533.6685,533.798,533.0309,533.0309,4796.0
2025-02-21 11:40:00,535.27,535.28,534.81,534.94,4574.0,533.2999,533.3098,532.8416,532.9711,4574.0
2025-02-21 11:45:00,534.88,535.03,534.65,534.88,5359.0,532.9113,533.0607,532.6821,532.9113,5359.0
2025-02-21 11:50:00,534.83,535.01,534.56,534.86,5543.0,532.8615,533.0408,532.5925,532.8914,5543.0
2025-02-21 11:55:00,535.05,535.2,534.91,534.96,4458.0,533.0807,533.2301,532.9412,532.991,4458.0
2025-02-21 12:00:00,534.62,535.73,534.58,535.73,5493.0,532.6523,533.7582,532.6124,533.7582,5493.0
2025-02-21 12:05:00,535.87,535.95,535.65,535.66,2100.0,533.8977,533.9774,533.6785,533.6884,2100.0
2025-02-21 12:10:00,535.65,535.83,535.34,535.61,6496.0,533.6785,533.8578,533.3696,533.6386,6496.0
2025-02-21 12:15:00,535.64,535.65,535.11,535.34,2377.0,533.6685,533.6785,533.1405,533.3696,2377.0
2025-02-21 12:20:00,535.16,535.64,535.16,535.57,2002.0,533.1903,533.6685,533.1903,533.5988,2002.0
2025-02-21 12:25:00,535.18,535.49,535.14,535.14,986.0,533.2102,533.5191,533.1703,533.1703,986.0
2025-02-21 12:30:00,535.26,535.36,534.57,534.96,3330.0,533.2899,533.3895,532.6024,532.991,3330.0
2025-02-21 12:35:00,534.76,535.16,534.57,535.05,12002.0,532.7917,533.1903,532.6024,533.0807,12002.0
2025-02-21 12:40:00,535.04,535.05,534.57,534.83,1971.0,533.0707,533.0807,532.6024,532.8615,1971.0
2025-02-21 12:45:00,534.56,534.56,534.42,534.51,1882.0,532.5925,532.5925,532.453,532.5427,1882.0
2025-02-21 12:50:00,534.49,534.8,534.14,534.8,1259.0,532.5227,532.8316,532.174,532.8316,1259.0
2025-02-21 12:55:00,534.14,534.14,533.46,533.5,5907.0,532.174,532.174,531.4965,531.5364,5907.0
2025-02-21 13:00:00,533.49,533.61,532.63,532.89,1731.0,531.5264,531.646,530.6696,530.9286,1731.0
2025-02-21 13:05:00,532.89,533.21,532.58,532.67,2400.0,530.9286,531.2474,530.6198,530.7094,2400.0
2025-02-21 13:10:00,532.38,532.55,532.23,532.33,5147.0,530.4205,530.5899,530.2711,530.3707,5147.0
2025-02-21 13:15:00,532.33,532.86,532.29,532.3,5583.0,530.3707,530.8987,530.3308,530.3408,5583.0
2025-02-21 13:20:00,532.3,532.7,532.05,532.39,8357.0,530.3408,530.7393,530.0917,530.4305,8357.0
2025-02-21 13:25:00,532.39,532.56,532.02,532.02,7366.0,530.4305,530.5998,530.0618,530.0618,7366.0
2025-02-21 13:30:00,532.18,532.18,531.55,531.82,3686.0,530.2212,530.2212,529.5936,529.8626,3686.0
2025-02-21 13:35:00,531.75,532.55,531.75,532.08,1750.0,529.7928,530.5899,529.7928,530.1216,1750.0
2025-02-21 13:40:00,531.9,532.12,531.67,532.12,1403.0,529.9423,530.1615,529.7131,530.1615,1403.0
2025-02-21 13:45:00,531.82,532.0,531.74,531.86,917.0,529.8626,530.0419,529.7829,529.9024,917.0
2025-02-21 13:50:00,531.86,532.32,531.86,532.27,1090.0,529.9024,530.3607,529.9024,530.3109,1090.0
2025-02-21 13:55:00,532.27,532.27,531.78,532.1,4385.0,530.3109,530.3109,529.8227,530.1415,4385.0
2025-02-21 14:00:00,532.06,532.14,531.65,531.65,1442.0,530.1017,530.1814,529.6932,529.6932,1442.0
2025-02-21 14:05:00,532.08,532.67,532.07,532.67,1552.0,530.1216,530.7094,530.1116,530.7094,1552.0
2025-02-21 14:10:00,532.65,533.23,532.23,533.09,2281.0,530.6895,531.2674,530.2711,531.1279,2281.0
2025-02-21 14:15:00,532.98,533.02,532.57,532.87,1217.0,531.0183,531.0581,530.6098,530.9087,1217.0
2025-02-21 14:20:00,532.57,532.57,531.98,532.37,2255.0,530.6098,530.6098,530.022,530.4105,2255.0
2025-02-21 14:25:00,532.52,532.56,531.74,531.74,2833.0,530.56,530.5998,529.7829,529.7829,2833.0
2025-02-21 14:30:00,531.81,532.23,531.6,531.95,1989.0,529.8526,530.2711,529.6434,529.9921,1989.0
2025-02-21 14:35:00,531.77,532.31,531.76,532.26,2593.0,529.8127,530.3508,529.8028,530.3009,2593.0
2025-02-21 14:40:00,532.25,532.4,532.16,532.4,2300.0,530.291,530.4404,530.2013,530.4404,2300.0
2025-02-21 14:45:00,532.65,533.23,532.64,533.23,3854.0,530.6895,531.2674,530.6795,531.2674,3854.0
2025-02-21 14:50:00,533.17,533.23,532.94,533.05,1078.0,531.2076,531.2674,530.9784,531.088,1078.0
2025-02-21 14:55:00,533.25,533.74,533.24,533.31,2627.0,531.2873,531.7755,531.2773,531.3471,2627.0
2025-02-21 15:00:00,533.13,533.47,533.12,533.47,1187.0,531.1677,531.5065,531.1578,531.5065,1187.0
2025-02-21 15:05:00,533.41,533.5,533.06,533.49,3741.0,531.4467,531.5364,531.098,531.5264,3741.0
2025-02-21 15:10:00,533.61,533.84,533.51,533.83,2012.0,531.646,531.8751,531.5463,531.8652,2012.0
2025-02-21 15:15:00,533.85,534.02,533.44,533.84,8202.0,531.8851,532.0545,531.4766,531.8751,8202.0
2025-02-21 15:20:00,533.78,533.9,533.58,533.88,3357.0,531.8154,531.9349,531.6161,531.915,3357.0
2025-02-21 15:25:00,533.88,534.28,533.66,533.88,5147.0,531.915,532.3135,531.6958,531.915,5147.0
2025-02-21 15:30:00,533.88,534.26,533.79,533.79,4700.0,531.915,532.2936,531.8253,531.8253,4700.0
2025-02-21 15:35:00,533.98,534.42,533.64,534.42,6566.0,532.0146,532.453,531.6759,532.453,6566.0
2025-02-21 15:40:00,534.29,534.72,534.03,534.03,7217.0,532.3235,532.7519,532.0644,532.0644,7217.0
2025-02-21 15:45:00,534.01,534.23,533.36,533.72,14373.0,532.0445,532.2637,531.3969,531.7556,14373.0
2025-02-21 15:50:00,533.75,534.02,532.46,533.01,24896.0,531.7855,532.0545,530.5002,531.0482,24896.0
2025-02-21 15:55:00,533.08,533.58,532.82,533.49,26768.0,531.1179,531.6161,530.8589,531.5264,26768.0
2025-02-24 09:30:00,533.21,536.42,533.21,535.37,26053.0,531.2474,534.4456,531.2474,533.3995,26053.0
2025-02-24 09:35:00,534.24,535.2,533.84,534.54,2690.0,532.2737,533.2301,531.8751,532.5726,2690.0
2025-02-24 09:40:00,534.47,534.81,534.37,534.69,2921.0,532.5028,532.8416,532.4032,532.722,2921.0
2025-02-24 09:45:00,534.44,534.64,533.33,534.0,2930.0,532.4729,532.6722,531.367,532.0345,2930.0
2025-02-24 09:50:00,534.08,535.24,534.08,534.95,2892.0,532.1142,533.27,532.1142,532.981,2892.0
2025-02-24 09:55:00,534.84,534.95,534.4,534.45,2004.0,532.8714,532.981,532.4331,532.4829,2004.0
2025-02-24 10:00:00,534.93,535.23,533.53,533.99,4447.0,532.9611,533.26,531.5663,532.0246,4447.0
2025-02-24 10:05:00,533.6,534.55,533.03,534.18,14445.0,531.636,532.5825,531.0681,532.2139,14445.0
2025-02-24 10:10:00,534.28,534.57,533.27,533.4,7659.0,532.3135,532.6024,531.3072,531.4367,7659.0
2025-02-24 10:15:00,533.76,534.03,532.42,532.59,9565.0,531.7954,532.0644,530.4604,530.6297,9565.0
2025-02-24 10:20:00,532.59,533.88,532.21,533.87,7641.0,530.6297,531.915,530.2511,531.905,7641.0
2025-02-24 10:25:00,533.93,533.93,532.62,533.43,1749.0,531.9648,531.9648,530.6596,531.4666,1749.0
2025-02-24 10:30:00,532.57,533.71,532.57,533.07,3233.0,530.6098,531.7456,530.6098,531.108,3233.0
2025-02-24 10:35:00,533.07,533.92,533.02,533.65,7032.0,531.108,531.9548,531.0581,531.6858,7032.0
2025-02-24 10:40:00,533.4,533.4,532.66,533.26,4052.0,531.4367,531.4367,530.6995,531.2973,4052.0
2025-02-24 10:45:00,533.31,534.13,532.83,533.52,2520.0,531.3471,532.1641,530.8688,531.5563,2520.0
2025-02-24 10:50:00,533.88,533.89,532.72,532.72,6963.0,531.915,531.9249,530.7593,530.7593,6963.0
2025-02-24 10:55:00,532.56,532.99,532.33,532.99,2718.0,530.5998,531.0283,530.3707,531.0283,2718.0
2025-02-24 11:00:00,532.75,533.05,532.16,532.43,2249.0,530.7891,531.088,530.2013,530.4703,2249.0
2025-02-24 11:05:00,532.92,533.5,532.55,532.58,7651.0,530.9585,531.5364,530.5899,530.6198,7651.0
2025-02-24 11:10:00,533.01,533.02,531.87,531.91,3221.0,531.0482,531.0581,529.9124,529.9522,3221.0
2025-02-24 11:15:00,532.0,532.45,531.41,532.26,5540.0,530.0419,530.4902,529.4541,530.3009,5540.0
2025-02-24 11:20:00,532.46,533.3,532.46,533.0,4171.0,530.5002,531.3371,530.5002,531.0382,4171.0
2025-02-24 11:25:00,533.14,534.42,533.14,534.2,6411.0,531.1777,532.453,531.1777,532.2338,6411.0
2025-02-24 11:30:00,534.36,535.0,533.92,534.19,6824.0,532.3932,533.0309,531.9548,532.2238,6824.0
2025-02-24 11:35:00,534.19,534.47,533.5,533.5,2161.0,532.2238,532.5028,531.5364,531.5364,2161.0
2025-02-24 11:40:00,533.51,534.53,533.51,533.91,3537.0,531.5463,532.5626,531.5463,531.9449,3537.0
2025-02-24 11:45:00,534.28,535.0,534.25,534.74,2836.0,532.3135,533.0309,532.2836,532.7718,2836.0
2025-02-24 11:50:00,534.8,535.1,534.21,534.33,4530.0,532.8316,533.1305,532.2438,532.3633,4530.0
2025-02-24 11:55:00,534.1,534.78,534.1,534.24,2518.0,532.1342,532.8117,532.1342,532.2737,2518.0
2025-02-24 12:00:00,534.48,534.49,534.17,534.49,1517.0,532.5128,532.5227,532.2039,532.5227,1517.0
2025-02-24 12:05:00,534.64,534.65,534.1,534.11,3649.0,532.6722,532.6821,532.1342,532.1441,3649.0
2025-02-24 12:10:00,534.13,534.74,534.13,534.74,2400.0,532.1641,532.7718,532.1641,532.7718,2400.0
2025-02-24 12:15:00,534.75,535.23,534.68,535.0,6932.0,532.7818,533.26,532.712,533.0309,6932.0
2025-02-24 12:20:00,535.0,535.31,534.94,535.24,2738.0,533.0309,533.3397,532.9711,533.27,2738.0
2025-02-24 12:25:00,535.21,535.49,534.84,535.01,3880.0,533.2401,533.5191,532.8714,533.0408,3880.0
2025-02-24 12:30:00,534.81,534.95,534.59,534.94,2480.0,532.8416,532.981,532.6224,532.9711,2480.0
2025-02-24 12:35:00,534.97,535.47,534.97,535.47,2050.0,533.001,533.4991,533.001,533.4991,2050.0
2025-02-24 12:40:00,535.41,535.77,535.25,535.54,3836.0,533.4394,533.798,533.2799,533.5689,3836.0
2025-02-24 12:45:00,535.67,535.87,535.37,535.8,8850.0,533.6984,533.8977,533.3995,533.8279,8850.0
2025-02-24 12:50:00,535.77,535.77,534.85,535.0,1706.0,533.798,533.798,532.8814,533.0309,1706.0
2025-02-24 12:55:00,535.0,535.6,534.72,535.12,4808.0,533.0309,533.6287,532.7519,533.1504,4808.0
2025-02-24 13:00:00,535.06,535.13,534.32,534.58,3608.0,533.0906,533.1604,532.3534,532.6124,3608.0
2025-02-24 13:05:00,534.57,535.19,534.53,535.19,2302.0,532.6024,533.2202,532.5626,533.2202,2302.0
2025-02-24 13:10:00,535.12,535.12,534.38,534.84,8738.0,533.1504,533.1504,532.4131,532.8714,8738.0
2025-02-24 13:15:00,534.9,535.3,534.8,534.81,3200.0,532.9312,533.3298,532.8316,532.8416,3200.0
2025-02-24 13:20:00,534.89,535.08,534.84,534.92,1853.0,532.9213,533.1106,532.8714,532.9512,1853.0
2025-02-24 13:25:00,535.16,535.36,535.06,535.15,1739.0,533.1903,533.3895,533.0906,533.1803,1739.0
2025-02-24 13:30:00,535.02,535.58,534.97,535.4,4174.0,533.0508,533.6087,533.001,533.4294,4174.0
2025-02-24 13:35:00,535.29,535.77,535.04,535.63,7045.0,533.3198,533.798,533.0707,533.6585,7045.0
2025-02-24 13:40:00,535.66,535.94,535.25,535.28,5465.0,533.6884,533.9674,533.2799,533.3098,5465.0
2025-02-24 13:45:00,535.47,535.72,535.11,535.11,3287.0,533.4991,533.7482,533.1405,533.1405,3287.0
2025-02-24 13:50:00,535.1,535.29,534.81,535.29,1808.0,533.1305,533.3198,532.8416,533.3198,1808.0
2025-02-24 13:55:00,535.3,535.3,534.9,534.99,2287.0,533.3298,533.3298,532.9312,533.0209,2287.0
2025-02-24 14:00:00,535.27,535.62,535.25,535.62,2527.0,533.2999,533.6486,533.2799,533.6486,2527.0
2025-02-24 14:05:00,535.65,535.7,535.16,535.29,6539.0,533.6785,533.7283,533.1903,533.3198,6539.0
2025-02-24 14:10:00,535.06,535.15,534.97,535.15,1124.0,533.0906,533.1803,533.001,533.1803,1124.0
2025-02-24 14:15:00,534.97,535.37,534.86,534.86,3985.0,533.001,533.3995,532.8914,532.8914,3985.0
2025-02-24 14:20:00,535.06,535.18,534.9,534.94,1304.0,533.0906,533.2102,532.9312,532.9711,1304.0
2025-02-24 14:25:00,535.44,535.44,535.01,535.04,5663.0,533.4692,533.4692,533.0408,533.0707,5663.0
2025-02-24 14:30:00,534.96,535.43,534.96,535.43,2018.0,532.991,533.4593,532.991,533.4593,2018.0
2025-02-24 14:35:00,535.19,535.27,534.62,534.81,2416.0,533.2202,533.2999,532.6523,532.8416,2416.0
2025-02-24 14:40:00,534.58,535.03,534.32,534.91,1005.0,532.6124,533.0607,532.3534,532.9412,1005.0
2025-02-24 14:45:00,535.1,535.1,534.5,534.63,1951.0,533.1305,533.1305,532.5327,532.6622,1951.0
2025-02-24 14:50:00,534.72,535.03,534.53,534.68,3042.0,532.7519,533.0607,532.5626,532.712,3042.0
2025-02-24 14:55:00,534.48,534.73,534.32,534.55,5146.0,532.5128,532.7619,532.3534,532.5825,5146.0
2025-02-24 15:00:00,534.62,534.62,533.92,533.96,2512.0,532.6523,532.6523,531.9548,531.9947,2512.0
2025-02-24 15:05:00,534.09,534.53,533.89,534.53,1957.0,532.1242,532.5626,531.9249,532.5626,1957.0
2025-02-24 15:10:00,534.37,534.56,534.19,534.3,2691.0,532.4032,532.5925,532.2238,532.3334,2691.0
2025-02-24 15:15:00,534.19,534.72,534.05,534.26,3544.0,532.2238,532.7519,532.0844,532.2936,3544.0
2025-02-24 15:20:00,534.19,534.5,533.94,534.46,2073.0,532.2238,532.5327,531.9748,532.4928,2073.0
2025-02-24 15:25:00,534.11,534.29,533.93,534.13,2067.0,532.1441,532.3235,531.9648,532.1641,2067.0
2025-02-24 15:30:00,534.17,534.48,534.0,534.21,4517.0,532.2039,532.5128,532.0345,532.2438,4517.0
2025-02-24 15:35:00,534.26,534.56,534.04,534.43,6811.0,532.2936,532.5925,532.0744,532.463,6811.0
2025-02-24 15:40:00,534.2,534.53,534.04,534.45,6534.0,532.2338,532.5626,532.0744,532.4829,6534.0
2025-02-24 15:45:00,534.51,534.89,534.44,534.88,9177.0,532.5427,532.9213,532.4729,532.9113,9177.0
2025-02-24 15:50:00,534.9,534.9,533.03,533.21,20718.0,532.9312,532.9312,531.0681,531.2474,20718.0
2025-02-24 15:55:00,533.25,534.03,532.7,533.42,99395.0,531.2873,532.0644,530.7393,531.4567,99395.0
2025-02-25 09:30:00,534.91,536.1,534.39,535.78,18869.0,532.9412,534.1268,532.4231,533.808,18869.0
2025-02-25 09:35:00,535.16,535.77,534.53,534.67,1834.0,533.1903,533.798,532.5626,532.7021,1834.0
2025-02-25 09:40:00,534.8,535.5,534.51,534.82,5180.0,532.8316,533.529,532.5427,532.8515,5180.0
2025-02-25 09:45:00,534.82,534.93,533.85,534.09,3915.0,532.8515,532.9611,531.8851,532.1242,3915.0
2025-02-25 09:50:00,533.88,534.04,533.08,533.09,6026.0,531.915,532.0744,531.1179,531.1279,6026.0
2025-02-25 09:55:00,533.14,534.5,533.11,533.91,10809.0,531.1777,532.5327,531.1478,531.9449,10809.0
2025-02-25 10:00:00,533.31,533.31,532.0,532.11,7489.0,531.3471,531.3471,530.0419,530.1515,7489.0
2025-02-25 10:05:00,532.36,532.5,530.16,530.81,6658.0,530.4006,530.5401,528.2087,528.8563,6658.0
2025-02-25 10:10:00,530.81,531.55,530.75,531.4,3375.0,528.8563,529.5936,528.7965,529.4441,3375.0
2025-02-25 10:15:00,531.41,532.09,531.38,532.09,3517.0,529.4541,530.1316,529.4242,530.1316,3517.0
2025-02-25 10:20:00,531.95,532.09,531.35,531.36,4961.0,529.9921,530.1316,529.3943,529.4043,4961.0
2025-02-25 10:25:00,531.21,531.53,530.31,530.31,1510.0,529.2548,529.5736,528.3581,528.3581,1510.0
2025-02-25 10:30:00,530.62,531.18,530.42,531.18,3109.0,528.667,529.2249,528.4677,529.2249,3109.0
2025-02-25 10:35:00,531.38,532.11,531.31,532.11,1000.0,529.4242,530.1515,529.3544,530.1515,1000.0
2025-02-25 10:40:00,532.2,533.33,531.84,533.04,1404.0,530.2412,531.367,529.8825,531.0781,1404.0
2025-02-25 10:45:00,532.74,532.74,531.95,532.11,1732.0,530.7792,530.7792,529.9921,530.1515,1732.0
2025-02-25 10:50:00,532.6,533.54,532.58,533.48,3802.0,530.6397,531.5762,530.6198,531.5165,3802.0
2025-02-25 10:55:00,533.19,533.7,532.75,532.88,4322.0,531.2275,531.7356,530.7891,530.9187,4322.0
2025-02-25 11:00:00,532.61,532.72,530.91,531.72,2760.0,530.6497,530.7593,528.9559,529.7629,2760.0
2025-02-25 11:05:00,531.5,532.03,531.44,531.45,3459.0,529.5437,530.0718,529.484,529.4939,3459.0
2025-02-25 11:10:00,531.52,532.11,530.98,531.8,5639.0,529.5637,530.1515,529.0257,529.8426,5639.0
2025-02-25 11:15:00,531.75,532.11,530.98,531.39,1914.0,529.7928,530.1515,529.0257,529.4341,1914.0
2025-02-25 11:20:00,531.39,531.39,530.65,530.89,3483.0,529.4341,529.4341,528.6969,528.936,3483.0
2025-02-25 11:25:00,531.19,531.36,530.28,530.78,4780.0,529.2349,529.4043,528.3282,528.8264,4780.0
2025-02-25 11:30:00,530.51,530.51,529.5,529.58,4365.0,528.5574,528.5574,527.5511,527.6308,4365.0
2025-02-25 11:35:00,529.58,530.76,529.58,530.75,3500.0,527.6308,528.8065,527.6308,528.7965,3500.0
2025-02-25 11:40:00,530.9,530.9,530.07,530.08,2006.0,528.946,528.946,528.119,528.129,2006.0
2025-02-25 11:45:00,530.24,530.72,530.02,530.54,2534.0,528.2884,528.7666,528.0692,528.5873,2534.0
2025-02-25 11:50:00,530.64,530.93,530.64,530.84,1722.0,528.6869,528.9758,528.6869,528.8862,1722.0
2025-02-25 11:55:00,530.45,530.94,530.03,530.24,4294.0,528.4976,528.9858,528.0792,528.2884,4294.0
2025-02-25 12:00:00,530.57,530.57,529.6,529.81,1900.0,528.6172,528.6172,527.6507,527.86,1900.0
2025-02-25 12:05:00,529.5,530.39,529.5,530.17,3180.0,527.5511,528.4378,527.5511,528.2186,3180.0
2025-02-25 12:10:00,530.57,530.78,530.3,530.3,1240.0,528.6172,528.8264,528.3482,528.3482,1240.0
2025-02-25 12:15:00,530.33,530.62,530.25,530.59,1185.0,528.378,528.667,528.2983,528.6371,1185.0
2025-02-25 12:20:00,530.64,530.65,530.4,530.4,813.0,528.6869,528.6969,528.4478,528.4478,813.0
2025-02-25 12:25:00,530.5,531.17,530.36,530.62,4342.0,528.5474,529.215,528.4079,528.667,4342.0
2025-02-25 12:30:00,531.18,531.38,530.66,531.38,4417.0,529.2249,529.4242,528.7068,529.4242,4417.0
2025-02-25 12:35:00,531.39,531.58,531.2,531.31,2261.0,529.4341,529.6234,529.2448,529.3544,2261.0
2025-02-25 12:40:00,531.36,531.62,531.27,531.31,1768.0,529.4043,529.6633,529.3146,529.3544,1768.0
2025-02-25 12:45:00,531.16,531.16,530.87,531.07,812.0,529.205,529.205,528.9161,529.1153,812.0
2025-02-25 12:50:00,531.06,531.6,531.06,531.41,2172.0,529.1054,529.6434,529.1054,529.4541,2172.0
2025-02-25 12:55:00,531.27,531.88,531.27,531.88,1949.0,529.3146,529.9223,529.3146,529.9223,1949.0
2025-02-25 13:00:00,531.92,532.22,531.91,532.06,2620.0,529.9622,530.2611,529.9522,530.1017,2620.0
2025-02-25 13:05:00,532.0,532.55,532.0,532.04,1167.0,530.0419,530.5899,530.0419,530.0818,1167.0
2025-02-25 13:10:00,532.1,532.27,532.07,532.07,800.0,530.1415,530.3109,530.1116,530.1116,800.0
2025-02-25 13:15:00,532.15,532.15,531.35,531.36,3199.0,530.1913,530.1913,529.3943,529.4043,3199.0
2025-02-25 13:20:00,531.66,531.66,531.03,531.42,4756.0,529.7032,529.7032,529.0755,529.464,4756.0
2025-02-25 13:25:00,531.43,531.43,530.65,530.65,2282.0,529.474,529.474,528.6969,528.6969,2282.0
2025-02-25 13:30:00,530.68,531.38,530.68,531.38,6252.0,528.7268,529.4242,528.7268,529.4242,6252.0
2025-02-25 13:35:00,531.38,532.97,531.37,532.97,2812.0,529.4242,531.0083,529.4142,531.0083,2812.0
2025-02-25 13:40:00,533.25,533.44,532.98,533.2,1631.0,531.2873,531.4766,531.0183,531.2375,1631.0
2025-02-25 13:45:00,533.17,533.72,532.96,533.46,4217.0,531.2076,531.7556,530.9984,531.4965,4217.0
2025-02-25 13:50:00,533.27,533.68,533.19,533.67,1718.0,531.3072,531.7157,531.2275,531.7058,1718.0
2025-02-25 13:55:00,533.57,533.63,533.25,533.34,700.0,531.6061,531.6659,531.2873,531.377,700.0
2025-02-25 14:00:00,533.35,533.64,533.18,533.47,3705.0,531.3869,531.6759,531.2176,531.5065,3705.0
2025-02-25 14:05:00,533.56,533.83,533.25,533.83,4205.0,531.5962,531.8652,531.2873,531.8652,4205.0
2025-02-25 14:10:00,533.73,533.83,533.26,533.51,1400.0,531.7655,531.8652,531.2973,531.5463,1400.0
2025-02-25 14:15:00,533.51,533.84,533.05,533.4,3881.0,531.5463,531.8751,531.088,531.4367,3881.0
2025-02-25 14:20:00,533.52,533.56,533.27,533.27,2172.0,531.5563,531.5962,531.3072,531.3072,2172.0
2025-02-25 14:25:00,533.25,533.68,533.17,533.29,1410.0,531.2873,531.7157,531.2076,531.3272,1410.0
2025-02-25 14:30:00,533.2,534.0,532.9,533.83,7236.0,531.2375,532.0345,530.9386,531.8652,7236.0
2025-02-25 14:35:00,534.37,535.35,534.01,535.34,4943.0,532.4032,533.3796,532.0445,533.3696,4943.0
2025-02-25 14:40:00,535.33,535.85,535.32,535.47,4480.0,533.3596,533.8777,533.3497,533.4991,4480.0
2025-02-25 14:45:00,535.31,535.32,534.43,535.23,5143.0,533.3397,533.3497,532.463,533.26,5143.0
2025-02-25 14:50:00,535.09,535.61,535.04,535.47,4722.0,533.1205,533.6386,533.0707,533.4991,4722.0
2025-02-25 14:55:00,535.67,535.87,535.43,535.43,12295.0,533.6984,533.8977,533.4593,533.4593,12295.0
2025-02-25 15:00:00,535.7,535.78,534.89,535.03,4399.0,533.7283,533.808,532.9213,533.0607,4399.0
2025-02-25 15:05:00,535.03,535.29,534.76,534.86,3239.0,533.0607,533.3198,532.7917,532.8914,3239.0
2025-02-25 15:10:00,534.67,534.67,534.27,534.59,3443.0,532.7021,532.7021,532.3035,532.6224,3443.0
2025-02-25 15:15:00,534.61,534.77,534.14,534.67,2684.0,532.6423,532.8017,532.174,532.7021,2684.0
2025-02-25 15:20:00,534.79,535.4,534.63,535.22,5526.0,532.8216,533.4294,532.6622,533.2501,5526.0
2025-02-25 15:25:00,535.22,535.38,534.97,535.38,3398.0,533.2501,533.4095,533.001,533.4095,3398.0
2025-02-25 15:30:00,535.17,535.38,534.65,534.91,3980.0,533.2002,533.4095,532.6821,532.9412,3980.0
2025-02-25 15:35:00,534.63,534.79,533.75,533.75,4487.0,532.6622,532.8216,531.7855,531.7855,4487.0
2025-02-25 15:40:00,533.76,533.92,533.41,533.65,3263.0,531.7954,531.9548,531.4467,531.6858,3263.0
2025-02-25 15:45:00,533.85,534.24,533.65,533.99,7170.0,531.8851,532.2737,531.6858,532.0246,7170.0
2025-02-25 15:50:00,534.19,534.32,532.71,533.1,11382.0,532.2238,532.3534,530.7493,531.1379,11382.0
2025-02-25 15:55:00,533.44,534.15,532.88,533.54,67812.0,531.4766,532.184,530.9187,531.5762,67812.0
2025-02-26 09:30:00,532.41,532.82,530.84,532.82,22898.0,531.4126,531.8218,529.8455,531.8218,22898.0
2025-02-26 09:35:00,532.18,533.47,532.05,533.01,2157.0,531.183,532.4706,531.0533,532.0115,2157.0
2025-02-26 09:40:00,532.46,533.3,530.31,530.56,1877.0,531.4625,532.3009,529.3165,529.5661,1877.0
2025-02-26 09:45:00,531.43,532.06,531.08,531.94,4250.0,530.4344,531.0632,530.0851,530.9435,4250.0
2025-02-26 09:50:00,531.57,533.13,531.57,532.6,2482.0,530.5742,532.1312,530.5742,531.6022,2482.0
2025-02-26 09:55:00,532.59,532.92,531.67,532.91,3441.0,531.5923,531.9216,530.674,531.9117,3441.0
2025-02-26 10:00:00,532.55,532.81,532.0,532.53,2704.0,531.5523,531.8118,531.0034,531.5324,2704.0
2025-02-26 10:05:00,532.28,532.68,532.18,532.64,1755.0,531.2828,531.6821,531.183,531.6422,1755.0
2025-02-26 10:10:00,532.67,533.5,532.34,533.32,3456.0,531.6721,532.5005,531.3427,532.3209,3456.0
2025-02-26 10:15:00,532.97,533.54,532.83,533.08,2571.0,531.9715,532.5405,531.8318,532.0813,2571.0
2025-02-26 10:20:00,533.42,534.12,533.14,533.84,5190.0,532.4207,533.1194,532.1412,532.8399,5190.0
2025-02-26 10:25:00,533.9,534.24,533.59,534.24,4179.0,532.8998,533.2392,532.5904,533.2392,4179.0
2025-02-26 10:30:00,534.18,535.2,534.1,534.83,7130.0,533.1793,534.1974,533.0994,533.8281,7130.0
2025-02-26 10:35:00,534.83,535.11,533.91,533.92,6661.0,533.8281,534.1075,532.9098,532.9198,6661.0
2025-02-26 10:40:00,534.43,535.06,533.92,534.96,2887.0,533.4288,534.0576,532.9198,533.9578,2887.0
2025-02-26 10:45:00,534.93,535.02,534.74,534.8,2172.0,533.9279,534.0177,533.7382,533.7981,2172.0
2025-02-26 10:50:00,534.91,535.11,534.56,534.86,2293.0,533.9079,534.1075,533.5586,533.858,2293.0
2025-02-26 10:55:00,534.52,534.77,534.52,534.57,1123.0,533.5186,533.7682,533.5186,533.5685,1123.0
2025-02-26 11:00:00,534.69,534.84,534.07,534.57,2751.0,533.6883,533.838,533.0695,533.5685,2751.0
2025-02-26 11:05:00,534.33,534.69,534.07,534.28,2613.0,533.329,533.6883,533.0695,533.2791,2613.0
2025-02-26 11:10:00,534.52,534.68,534.07,534.37,2735.0,533.5186,533.6783,533.0695,533.3689,2735.0
2025-02-26 11:15:00,534.61,535.06,534.47,534.93,4548.0,533.6085,534.0576,533.4687,533.9279,4548.0
2025-02-26 11:20:00,535.01,535.02,534.14,534.14,910.0,534.0077,534.0177,533.1393,533.1393,910.0
2025-02-26 11:25:00,533.62,534.23,533.62,534.08,1741.0,532.6203,533.2292,532.6203,533.0795,1741.0
2025-02-26 11:30:00,533.88,534.03,533.26,533.52,1321.0,532.8798,533.0296,532.261,532.5205,1321.0
2025-02-26 11:35:00,533.43,533.87,533.43,533.65,1669.0,532.4307,532.8699,532.4307,532.6503,1669.0
2025-02-26 11:40:00,533.44,533.44,532.73,533.27,1641.0,532.4407,532.4407,531.732,532.271,1641.0
2025-02-26 11:45:00,533.42,533.97,533.42,533.86,1019.0,532.4207,532.9697,532.4207,532.8599,1019.0
2025-02-26 11:50:00,533.48,534.34,533.47,534.04,1509.0,532.4806,533.339,532.4706,533.0395,1509.0
2025-02-26 11:55:00,534.04,534.04,533.07,533.35,1389.0,533.0395,533.0395,532.0714,532.3508,1389.0
2025-02-26 12:00:00,533.28,533.9,533.28,533.83,1112.0,532.281,532.8998,532.281,532.8299,1112.0
2025-02-26 12:05:00,533.86,534.04,533.84,533.89,753.0,532.8599,533.0395,532.8399,532.8898,753.0
2025-02-26 12:10:00,533.63,533.8,533.28,533.72,1115.0,532.6303,532.8,532.281,532.7201,1115.0
2025-02-26 12:15:00,533.8,534.42,532.88,533.08,2985.0,532.8,533.4188,531.8817,532.0813,2985.0
2025-02-26 12:20:00,533.04,533.4,532.56,533.4,1658.0,532.0414,532.4007,531.5623,532.4007,1658.0
2025-02-26 12:25:00,533.19,533.55,532.81,533.55,2323.0,532.1911,532.5505,531.8118,532.5505,2323.0
2025-02-26 12:30:00,533.58,533.7,532.85,533.1,1398.0,532.5804,532.7002,531.8518,532.1013,1398.0
2025-02-26 12:35:00,532.63,532.73,532.37,532.62,620.0,531.6322,531.732,531.3727,531.6222,620.0
2025-02-26 12:40:00,532.29,532.83,532.13,532.83,2458.0,531.2928,531.8318,531.1331,531.8318,2458.0
2025-02-26 12:45:00,532.57,532.57,532.15,532.56,705.0,531.5723,531.5723,531.1531,531.5623,705.0
2025-02-26 12:50:00,532.21,532.21,531.62,531.62,500.0,531.213,531.213,530.6241,530.6241,500.0
2025-02-26 12:55:00,531.63,531.63,530.96,531.1,1674.0,530.634,530.634,529.9653,530.105,1674.0
2025-02-26 13:00:00,531.0,531.12,530.84,530.84,1000.0,530.0052,530.125,529.8455,529.8455,1000.0
2025-02-26 13:05:00,531.46,531.46,530.98,531.3,2040.0,530.4644,530.4644,529.9853,530.3047,2040.0
2025-02-26 13:10:00,531.31,531.31,531.3,531.31,400.0,530.3146,530.3146,530.3047,530.3146,400.0
2025-02-26 13:15:00,531.57,531.65,531.15,531.65,1999.0,530.5742,530.654,530.1549,530.654,1999.0
2025-02-26 13:20:00,531.63,531.93,531.63,531.86,400.0,530.634,530.9335,530.634,530.8636,400.0
2025-02-26 13:25:00,531.63,531.63,530.79,530.8,2045.0,530.634,530.634,529.7956,529.8056,2045.0
2025-02-26 13:30:00,530.73,531.2,530.72,531.09,1421.0,529.7357,530.2049,529.7258,530.0951,1421.0
2025-02-26 13:35:00,530.93,530.97,530.61,530.61,1022.0,529.9354,529.9753,529.616,529.616,1022.0
2025-02-26 13:40:00,530.17,530.56,530.16,530.35,2088.0,529.1768,529.5661,529.1668,529.3564,2088.0
2025-02-26 13:45:00,530.59,530.6,530.06,530.31,996.0,529.596,529.606,529.067,529.3165,996.0
2025-02-26 13:50:00,529.94,530.53,529.94,530.23,1207.0,528.9472,529.5361,528.9472,529.2367,1207.0
2025-02-26 13:55:00,530.41,530.41,530.0,530.21,1318.0,529.4163,529.4163,529.0071,529.2167,1318.0
2025-02-26 14:00:00,529.9,530.65,529.76,530.4,2351.0,528.9073,529.6559,528.7676,529.4064,2351.0
2025-02-26 14:05:00,530.2,530.34,530.16,530.3,1593.0,529.2067,529.3465,529.1668,529.3065,1593.0
2025-02-26 14:10:00,529.98,530.05,529.58,530.05,1395.0,528.9871,529.057,528.5879,529.057,1395.0
2025-02-26 14:15:00,530.3,530.47,530.29,530.37,1146.0,529.3065,529.4762,529.2966,529.3764,1146.0
2025-02-26 14:20:00,530.59,530.83,530.39,530.66,2230.0,529.596,529.8355,529.3964,529.6659,2230.0
2025-02-26 14:25:00,530.47,530.93,530.22,530.7,2197.0,529.4762,529.9354,529.2267,529.7058,2197.0
2025-02-26 14:30:00,530.7,530.84,530.62,530.63,1121.0,529.7058,529.8455,529.6259,529.6359,1121.0
2025-02-26 14:35:00,530.77,530.96,530.6,530.82,2300.0,529.7757,529.9653,529.606,529.8256,2300.0
2025-02-26 14:40:00,530.9,531.28,530.9,531.28,1924.0,529.9054,530.2847,529.9054,530.2847,1924.0
2025-02-26 14:45:00,531.34,531.42,531.03,531.25,1204.0,530.3446,530.4244,530.0352,530.2548,1204.0
2025-02-26 14:50:00,531.0,531.03,530.66,530.66,2947.0,530.0052,530.0352,529.6659,529.6659,2947.0
2025-02-26 14:55:00,530.56,530.65,529.92,530.19,5626.0,529.5661,529.6559,528.9273,529.1967,5626.0
2025-02-26 15:00:00,530.21,530.33,530.16,530.16,500.0,529.2167,529.3365,529.1668,529.1668,500.0
2025-02-26 15:05:00,530.29,530.5,530.26,530.5,771.0,529.2966,529.5062,529.2666,529.5062,771.0
2025-02-26 15:10:00,530.52,531.02,530.42,530.61,6231.0,529.5261,530.0252,529.4263,529.616,6231.0
2025-02-26 15:15:00,530.7,530.7,530.48,530.55,915.0,529.7058,529.7058,529.4862,529.5561,915.0
2025-02-26 15:20:00,530.28,531.01,530.27,530.84,2834.0,529.2866,530.0152,529.2766,529.8455,2834.0
2025-02-26 15:25:00,530.84,530.9,530.41,530.41,1520.0,529.8455,529.9054,529.4163,529.4163,1520.0
2025-02-26 15:30:00,530.33,530.64,530.29,530.61,2974.0,529.3365,529.6459,529.2966,529.616,2974.0
2025-02-26 15:35:00,530.56,530.56,530.13,530.27,2357.0,529.5661,529.5661,529.1369,529.2766,2357.0
2025-02-26 15:40:00,530.26,531.12,530.08,530.93,4422.0,529.2666,530.125,529.087,529.9354,4422.0
2025-02-26 15:45:00,530.93,531.1,530.02,530.22,6175.0,529.9354,530.105,529.0271,529.2267,6175.0
2025-02-26 15:50:00,530.39,530.54,529.41,529.45,6823.0,529.3964,529.5461,528.4182,528.4581,6823.0
2025-02-26 15:55:00,529.39,529.52,528.54,529.01,42605.0,528.3982,528.528,527.5498,528.019,42605.0
2025-02-27 09:30:00,530.41,531.9,530.29,531.77,19439.0,529.4163,530.9035,529.2966,530.7738,19439.0
2025-02-27 09:35:00,531.8,534.15,531.79,533.19,12853.0,530.8037,533.1493,530.7937,532.1911,12853.0
2025-02-27 09:40:00,533.1,533.21,532.46,533.21,2461.0,532.1013,532.2111,531.4625,532.2111,2461.0
2025-02-27 09:45:00,533.22,534.26,533.21,534.06,4058.0,532.2211,533.2591,532.2111,533.0595,4058.0
2025-02-27 09:50:00,533.86,534.0,532.58,532.8,5464.0,532.8599,532.9996,531.5823,531.8019,5464.0
2025-02-27 09:55:00,532.8,533.29,532.15,533.11,4158.0,531.8019,532.2909,531.1531,532.1113,4158.0
2025-02-27 10:00:00,532.29,532.47,531.37,531.65,2856.0,531.2928,531.4725,530.3745,530.654,2856.0
2025-02-27 10:05:00,531.79,532.47,531.0,532.1,3013.0,530.7937,531.4725,530.0052,531.1032,3013.0
2025-02-27 10:10:00,531.86,532.9,531.52,532.32,9887.0,530.8636,531.9017,530.5243,531.3228,9887.0
2025-02-27 10:15:00,532.5,532.5,531.68,532.07,5255.0,531.5024,531.5024,530.684,531.0732,5255.0
2025-02-27 10:20:00,532.22,534.22,532.05,533.36,13791.0,531.2229,533.2192,531.0533,532.3608,13791.0
2025-02-27 10:25:00,533.46,533.46,532.48,532.5,3296.0,532.4606,532.4606,531.4825,531.5024,3296.0
2025-02-27 10:30:00,532.81,532.99,532.28,532.72,3829.0,531.8118,531.9915,531.2828,531.722,3829.0
2025-02-27 10:35:00,532.83,534.4,532.55,533.46,1503.0,531.8318,533.3989,531.5523,532.4606,1503.0
2025-02-27 10:40:00,533.62,534.25,533.08,533.36,3063.0,532.6203,533.2491,532.0813,532.3608,3063.0
2025-02-27 10:45:00,533.24,534.16,533.24,534.0,1526.0,532.241,533.1593,532.241,532.9996,1526.0
2025-02-27 10:50:00,533.7,533.84,533.53,533.53,376.0,532.7002,532.8399,532.5305,532.5305,376.0
2025-02-27 10:55:00,533.43,533.43,532.87,532.88,1887.0,532.4307,532.4307,531.8717,531.8817,1887.0
2025-02-27 11:00:00,532.75,533.73,532.75,532.79,1114.0,531.752,532.7301,531.752,531.7919,1114.0
2025-02-27 11:05:00,533.23,533.37,532.66,532.86,1608.0,532.2311,532.3708,531.6621,531.8617,1608.0
2025-02-27 11:10:00,532.81,533.2,532.43,533.04,2950.0,531.8118,532.2011,531.4326,532.0414,2950.0
2025-02-27 11:15:00,533.92,534.06,533.74,533.96,1271.0,532.9198,533.0595,532.7401,532.9597,1271.0
2025-02-27 11:20:00,534.0,534.29,534.0,534.03,3100.0,532.9996,533.2891,532.9996,533.0296,3100.0
2025-02-27 11:25:00,534.04,534.04,533.08,533.26,3210.0,533.0395,533.0395,532.0813,532.261,3210.0
2025-02-27 11:30:00,533.4,533.83,533.4,533.83,634.0,532.4007,532.8299,532.4007,532.8299,634.0
2025-02-27 11:35:00,533.61,533.95,533.4,533.46,1222.0,532.6103,532.9497,532.4007,532.4606,1222.0
2025-02-27 11:40:00,533.27,533.65,532.95,532.95,3737.0,532.271,532.6503,531.9516,531.9516,3737.0
2025-02-27 11:45:00,532.45,532.95,532.45,532.93,1829.0,531.4525,531.9516,531.4525,531.9316,1829.0
2025-02-27 11:50:00,532.75,532.75,531.63,532.11,2220.0,531.752,531.752,530.634,531.1132,2220.0
2025-02-27 11:55:00,532.29,532.3,531.73,531.73,900.0,531.2928,531.3028,530.7339,530.7339,900.0
2025-02-27 12:00:00,531.72,531.96,531.36,531.96,1784.0,530.7239,530.9634,530.3646,530.9634,1784.0
2025-02-27 12:05:00,531.95,532.02,531.42,531.42,1908.0,530.9535,531.0233,530.4244,530.4244,1908.0
2025-02-27 12:10:00,531.09,531.29,530.41,530.41,2520.0,530.0951,530.2947,529.4163,529.4163,2520.0
2025-02-27 12:15:00,530.22,530.6,530.11,530.11,3061.0,529.2267,529.606,529.1169,529.1169,3061.0
2025-02-27 12:20:00,530.08,530.99,529.68,530.99,2863.0,529.087,529.9952,528.6877,529.9952,2863.0
2025-02-27 12:25:00,531.3,531.87,531.21,531.87,5053.0,530.3047,530.8736,530.2148,530.8736,5053.0
2025-02-27 12:30:00,532.31,532.43,532.26,532.27,1820.0,531.3128,531.4326,531.2629,531.2729,1820.0
2025-02-27 12:35:00,532.51,532.55,532.34,532.55,2500.0,531.5124,531.5523,531.3427,531.5523,2500.0
2025-02-27 12:40:00,532.51,532.52,531.3,531.3,4727.0,531.5124,531.5224,530.3047,530.3047,4727.0
2025-02-27 12:45:00,531.38,531.72,531.18,531.18,5241.0,530.3845,530.7239,530.1849,530.1849,5241.0
2025-02-27 12:50:00,531.33,531.76,530.8,531.5,6117.0,530.3346,530.7638,529.8056,530.5043,6117.0
2025-02-27 12:55:00,531.5,531.64,531.43,531.62,1200.0,530.5043,530.644,530.4344,530.6241,1200.0
2025-02-27 13:00:00,531.92,532.36,531.57,532.21,3143.0,530.9235,531.3627,530.5742,531.213,3143.0
2025-02-27 13:05:00,531.91,531.91,531.43,531.51,1707.0,530.9135,530.9135,530.4344,530.5143,1707.0
2025-02-27 13:10:00,531.69,532.31,531.46,532.11,5663.0,530.6939,531.3128,530.4644,531.1132,5663.0
2025-02-27 13:15:00,532.2,532.39,531.79,532.39,5603.0,531.203,531.3926,530.7937,531.3926,5603.0
2025-02-27 13:20:00,532.46,532.89,532.46,532.71,2331.0,531.4625,531.8917,531.4625,531.712,2331.0
2025-02-27 13:25:00,532.4,532.54,532.22,532.32,1923.0,531.4026,531.5423,531.2229,531.3228,1923.0
2025-02-27 13:30:00,532.06,532.42,532.06,532.42,1031.0,531.0632,531.4226,531.0632,531.4226,1031.0
2025-02-27 13:35:00,532.4,532.49,532.02,532.18,2477.0,531.4026,531.4924,531.0233,531.183,2477.0
2025-02-27 13:40:00,532.35,532.48,532.31,532.31,300.0,531.3527,531.4825,531.3128,531.3128,300.0
2025-02-27 13:45:00,532.3,532.6,532.27,532.59,1017.0,531.3028,531.6022,531.2729,531.5923,1017.0
2025-02-27 13:50:00,532.38,532.79,532.38,532.79,1919.0,531.3826,531.7919,531.3826,531.7919,1919.0
2025-02-27 13:55:00,532.68,532.78,532.47,532.5,1801.0,531.6821,531.7819,531.4725,531.5024,1801.0
2025-02-27 14:00:00,532.19,532.72,532.09,532.51,2412.0,531.193,531.722,531.0932,531.5124,2412.0
2025-02-27 14:05:00,532.07,532.76,532.07,532.39,1094.0,531.0732,531.7619,531.0732,531.3926,1094.0
2025-02-27 14:10:00,532.34,532.34,531.84,532.06,2785.0,531.3427,531.3427,530.8437,531.0632,2785.0
2025-02-27 14:15:00,531.9,531.91,531.55,531.81,1539.0,530.9035,530.9135,530.5542,530.8137,1539.0
2025-02-27 14:20:00,532.08,532.15,531.27,531.37,1729.0,531.0832,531.1531,530.2747,530.3745,1729.0
2025-02-27 14:25:00,531.32,531.32,530.92,530.92,1830.0,530.3246,530.3246,529.9254,529.9254,1830.0
2025-02-27 14:30:00,530.92,530.92,529.23,529.33,1963.0,529.9254,529.9254,528.2385,528.3384,1963.0
2025-02-27 14:35:00,529.24,529.55,529.01,529.01,3503.0,528.2485,528.5579,528.019,528.019,3503.0
2025-02-27 14:40:00,528.68,528.68,528.04,528.17,2188.0,527.6896,527.6896,527.0508,527.1805,2188.0
2025-02-27 14:45:00,528.39,529.17,528.38,528.67,4807.0,527.4001,528.1787,527.3901,527.6796,4807.0
2025-02-27 14:50:00,528.67,529.02,528.0,528.02,6444.0,527.6796,528.0289,527.0109,527.0308,6444.0
2025-02-27 14:55:00,528.0,528.03,527.78,527.94,4351.0,527.0109,527.0408,526.7913,526.951,4351.0
2025-02-27 15:00:00,527.8,527.8,524.85,526.0,18857.0,526.8112,526.8112,523.8668,525.0146,18857.0
2025-02-27 15:05:00,526.0,526.0,525.3,525.5,5064.0,525.0146,525.0146,524.3159,524.5155,5064.0
2025-02-27 15:10:00,525.5,525.82,524.77,525.0,4859.0,524.5155,524.8349,523.7869,524.0165,4859.0
2025-02-27 15:15:00,525.0,525.3,524.49,524.91,5343.0,524.0165,524.3159,523.5074,523.9266,5343.0
2025-02-27 15:20:00,524.89,525.89,524.89,525.0,12972.0,523.9067,524.9048,523.9067,524.0165,12972.0
2025-02-27 15:25:00,525.0,525.23,524.27,524.34,2519.0,524.0165,524.246,523.2878,523.3577,2519.0
2025-02-27 15:30:00,524.44,525.0,523.0,523.0,33896.0,523.4575,524.0165,522.0202,522.0202,33896.0
2025-02-27 15:35:00,523.0,523.34,522.83,523.2,5711.0,522.0202,522.3596,521.8505,522.2198,5711.0
2025-02-27 15:40:00,523.16,524.94,523.0,524.9,7084.0,522.1799,523.9566,522.0202,523.9167,7084.0
2025-02-27 15:45:00,524.9,526.53,524.68,525.69,9374.0,523.9167,525.5436,523.6971,524.7052,9374.0
2025-02-27 15:50:00,526.17,526.47,525.58,525.99,4945.0,525.1843,525.4837,524.5954,525.0046,4945.0
2025-02-27 15:55:00,526.14,526.46,524.95,525.58,29402.0,525.1543,525.4737,523.9666,524.5954,29402.0
2025-02-28 09:30:00,530.19,532.93,528.47,530.45,20103.0,529.1967,531.9316,527.48,529.4563,20103.0
2025-02-28 09:35:00,528.85,531.46,528.85,529.85,5206.0,527.8593,530.4644,527.8593,528.8574,5206.0
2025-02-28 09:40:00,529.92,530.05,528.85,529.31,2235.0,528.9273,529.057,527.8593,528.3184,2235.0
2025-02-28 09:45:00,529.86,529.86,528.22,528.44,2985.0,528.8674,528.8674,527.2304,527.45,2985.0
2025-02-28 09:50:00,528.24,529.84,528.23,529.36,4609.0,527.2504,528.8474,527.2404,528.3683,4609.0
2025-02-28 09:55:00,529.42,530.07,529.12,529.49,7210.0,528.4282,529.077,528.1288,528.4981,7210.0
2025-02-28 10:00:00,529.49,530.69,529.49,530.04,1911.0,528.4981,529.6958,528.4981,529.047,1911.0
2025-02-28 10:05:00,530.16,530.58,529.5,529.5,3724.0,529.1668,529.586,528.508,528.508,3724.0
2025-02-28 10:10:00,529.85,530.49,529.06,529.44,4639.0,528.8574,529.4962,528.0689,528.4482,4639.0
2025-02-28 10:15:00,529.39,529.4,528.19,528.3,2750.0,528.3982,528.4082,527.2005,527.3103,2750.0
2025-02-28 10:20:00,528.39,528.92,527.88,528.66,11583.0,527.4001,527.9291,526.8911,527.6696,11583.0
2025-02-28 10:25:00,528.23,528.89,528.22,528.26,939.0,527.2404,527.8992,527.2304,527.2704,939.0
2025-02-28 10:30:00,528.31,528.8,527.9,528.56,2450.0,527.3203,527.8094,526.911,527.5698,2450.0
2025-02-28 10:35:00,528.86,529.49,528.39,529.3,1373.0,527.8692,528.4981,527.4001,528.3084,1373.0
2025-02-28 10:40:00,529.17,529.17,528.4,528.4,1501.0,528.1787,528.1787,527.4101,527.4101,1501.0
2025-02-28 10:45:00,528.45,528.67,528.16,528.2,2225.0,527.46,527.6796,527.1706,527.2105,2225.0
2025-02-28 10:50:00,528.35,528.52,527.93,527.93,2131.0,527.3602,527.5299,526.941,526.941,2131.0
2025-02-28 10:55:00,528.02,528.65,528.02,528.47,1102.0,527.0308,527.6596,527.0308,527.48,1102.0
2025-02-28 11:00:00,528.47,528.66,528.06,528.36,1080.0,527.48,527.6696,527.0707,527.3702,1080.0
2025-02-28 11:05:00,528.42,528.63,528.06,528.63,1881.0,527.4301,527.6397,527.0707,527.6397,1881.0
2025-02-28 11:10:00,528.68,528.68,527.83,528.05,957.0,527.6896,527.6896,526.8412,527.0608,957.0
2025-02-28 11:15:00,527.34,527.88,527.17,527.66,1941.0,526.3521,526.8911,526.1824,526.6715,1941.0
2025-02-28 11:20:00,527.7,527.7,527.1,527.47,819.0,526.7114,526.7114,526.1125,526.4818,819.0
2025-02-28 11:25:00,527.09,527.09,526.46,526.71,2257.0,526.1026,526.1026,525.4737,525.7233,2257.0
2025-02-28 11:30:00,526.74,527.83,526.35,527.57,3018.0,525.7532,526.8412,525.3639,526.5817,3018.0
2025-02-28 11:35:00,528.09,528.65,527.97,528.01,4937.0,527.1007,527.6596,526.9809,527.0208,4937.0
2025-02-28 11:40:00,527.8,528.17,527.8,528.16,994.0,526.8112,527.1805,526.8112,527.1706,994.0
2025-02-28 11:45:00,528.15,528.41,527.82,528.41,2072.0,527.1606,527.4201,526.8312,527.4201,2072.0
2025-02-28 11:50:00,528.59,528.59,528.05,528.05,400.0,527.5997,527.5997,527.0608,527.0608,400.0
2025-02-28 11:55:00,528.05,528.1,527.77,527.88,550.0,527.0608,527.1107,526.7813,526.8911,550.0
2025-02-28 12:00:00,527.9,527.91,527.3,527.3,831.0,526.911,526.921,526.3122,526.3122,831.0
2025-02-28 12:05:00,527.39,527.66,526.91,526.92,2785.0,526.402,526.6715,525.9229,525.9329,2785.0
2025-02-28 12:10:00,527.04,527.62,527.04,527.55,1100.0,526.0526,526.6316,526.0526,526.5617,1100.0
2025-02-28 12:15:00,527.48,527.98,527.46,527.98,1289.0,526.4918,526.9909,526.4719,526.9909,1289.0
2025-02-28 12:20:00,528.07,528.34,527.29,527.3,2734.0,527.0807,527.3502,526.3022,526.3122,2734.0
2025-02-28 12:25:00,527.28,527.5,527.28,527.5,500.0,526.2922,526.5118,526.2922,526.5118,500.0
2025-02-28 12:30:00,526.79,527.17,526.67,527.17,1048.0,525.8031,526.1824,525.6833,526.1824,1048.0
2025-02-28 12:35:00,527.18,527.18,526.6,526.9,1217.0,526.1924,526.1924,525.6135,525.9129,1217.0
2025-02-28 12:40:00,527.23,527.23,526.01,526.01,755.0,526.2423,526.2423,525.0246,525.0246,755.0
2025-02-28 12:45:00,525.84,525.9,525.49,525.63,1200.0,524.8549,524.9148,524.5056,524.6453,1200.0
2025-02-28 12:50:00,525.63,526.32,525.62,526.03,4250.0,524.6453,525.334,524.6353,525.0445,4250.0
2025-02-28 12:55:00,526.08,526.08,525.44,525.66,3225.0,525.0944,525.0944,524.4556,524.6752,3225.0
2025-02-28 13:00:00,525.59,526.32,525.58,525.91,1909.0,524.6054,525.334,524.5954,524.9248,1909.0
2025-02-28 13:05:00,526.03,526.11,525.45,525.62,1331.0,525.0445,525.1244,524.4656,524.6353,1331.0
2025-02-28 13:10:00,525.62,526.59,525.46,526.59,2970.0,524.6353,525.6035,524.4756,525.6035,2970.0
2025-02-28 13:15:00,526.52,526.84,525.44,525.5,2624.0,525.5336,525.853,524.4556,524.5155,2624.0
2025-02-28 13:20:00,525.58,525.68,525.24,525.57,1153.0,524.5954,524.6952,524.256,524.5854,1153.0
2025-02-28 13:25:00,525.34,526.52,525.34,526.47,2768.0,524.3558,525.5336,524.3558,525.4837,2768.0
2025-02-28 13:30:00,526.44,527.02,526.21,527.02,1388.0,525.4538,526.0327,525.2242,526.0327,1388.0
2025-02-28 13:35:00,527.06,527.57,526.86,527.52,1888.0,526.0726,526.5817,525.873,526.5317,1888.0
2025-02-28 13:40:00,527.69,527.87,526.97,527.48,3183.0,526.7014,526.8811,525.9828,526.4918,3183.0
2025-02-28 13:45:00,527.55,527.91,527.24,527.27,2481.0,526.5617,526.921,526.2523,526.2822,2481.0
2025-02-28 13:50:00,527.22,527.69,527.17,527.42,1872.0,526.2323,526.7014,526.1824,526.4319,1872.0
2025-02-28 13:55:00,527.41,527.41,526.06,526.06,2472.0,526.422,526.422,525.0745,525.0745,2472.0
2025-02-28 14:00:00,526.33,527.26,526.33,526.9,3002.0,525.344,526.2722,525.344,525.9129,3002.0
2025-02-28 14:05:00,526.96,527.58,526.96,527.38,3400.0,525.9728,526.5916,525.9728,526.392,3400.0
2025-02-28 14:10:00,527.38,527.6,527.14,527.36,2263.0,526.392,526.6116,526.1525,526.372,2263.0
2025-02-28 14:15:00,527.51,528.06,527.51,528.06,1206.0,526.5218,527.0707,526.5218,527.0707,1206.0
2025-02-28 14:20:00,527.94,528.1,527.19,527.2,1581.0,526.951,527.1107,526.2024,526.2123,1581.0
2025-02-28 14:25:00,527.74,528.2,527.73,528.02,1500.0,526.7513,527.2105,526.7414,527.0308,1500.0
2025-02-28 14:30:00,528.02,529.14,528.02,528.89,3605.0,527.0308,528.1487,527.0308,527.8992,3605.0
2025-02-28 14:35:00,528.96,529.64,528.95,529.5,2229.0,527.9691,528.6478,527.9591,528.508,2229.0
2025-02-28 14:40:00,529.57,529.73,529.14,529.56,2816.0,528.5779,528.7376,528.1487,528.5679,2816.0
2025-02-28 14:45:00,529.3,529.77,529.18,529.31,2758.0,528.3084,528.7775,528.1886,528.3184,2758.0
2025-02-28 14:50:00,529.79,530.11,529.46,529.85,2626.0,528.7975,529.1169,528.4681,528.8574,2626.0
2025-02-28 14:55:00,529.93,530.34,529.87,529.88,3322.0,528.9372,529.3465,528.8773,528.8873,3322.0
2025-02-28 15:00:00,530.29,530.59,530.1,530.55,2355.0,529.2966,529.596,529.1069,529.5561,2355.0
2025-02-28 15:05:00,530.63,530.8,530.4,530.64,3921.0,529.6359,529.8056,529.4064,529.6459,3921.0
2025-02-28 15:10:00,530.6,530.74,530.21,530.34,2600.0,529.606,529.7457,529.2167,529.3465,2600.0
2025-02-28 15:15:00,530.36,530.56,530.0,530.0,3090.0,529.3664,529.5661,529.0071,529.0071,3090.0
2025-02-28 15:20:00,530.0,530.16,529.55,530.01,4940.0,529.0071,529.1668,528.5579,529.0171,4940.0
2025-02-28 15:25:00,530.24,530.94,530.09,530.93,3369.0,529.2467,529.9453,529.0969,529.9354,3369.0
2025-02-28 15:30:00,530.92,530.92,530.36,530.37,3284.0,529.9254,529.9254,529.3664,529.3764,3284.0
2025-02-28 15:35:00,530.22,531.08,530.11,530.86,7386.0,529.2267,530.0851,529.1169,529.8655,7386.0
2025-02-28 15:40:00,531.19,531.59,531.01,531.14,7687.0,530.1949,530.5941,530.0152,530.145,7687.0
2025-02-28 15:45:00,531.06,531.82,530.62,531.78,28780.0,530.0651,530.8237,529.6259,530.7838,28780.0
2025-02-28 15:50:00,531.95,532.27,530.8,531.9,22482.0,530.9535,531.2729,529.8056,530.9035,22482.0
2025-02-28 15:55:00,531.93,534.19,531.93,533.74,131063.0,530.9335,533.1893,530.9335,532.7401,131063.0
2025-03-03 09:30:00,533.74,536.37,533.71,535.89,24566.0,532.7401,535.3652,532.7102,534.8861,24566.0
2025-03-03 09:35:00,535.89,537.41,535.5,536.15,13985.0,534.8861,536.4032,534.4968,535.1456,13985.0
2025-03-03 09:40:00,536.12,537.55,535.63,535.66,8908.0,535.1156,536.543,534.6266,534.6565,8908.0
2025-03-03 09:45:00,535.54,537.27,535.54,536.59,3571.0,534.5367,536.2635,534.5367,535.5848,3571.0
2025-03-03 09:50:00,536.59,536.7,535.03,535.88,2508.0,535.5848,535.6946,534.0277,534.8761,2508.0
2025-03-03 09:55:00,536.67,536.67,535.43,536.29,10067.0,535.6646,535.6646,534.4269,535.2853,10067.0
2025-03-03 10:00:00,535.92,535.92,533.23,534.85,4728.0,534.916,534.916,532.2311,533.848,4728.0
2025-03-03 10:05:00,534.96,535.45,534.85,534.86,4018.0,533.9578,534.4469,533.848,533.858,4018.0
2025-03-03 10:10:00,534.63,535.17,534.63,534.79,2125.0,533.6284,534.1674,533.6284,533.7881,2125.0
2025-03-03 10:15:00,534.6,534.72,533.9,534.42,3915.0,533.5985,533.7183,532.8998,533.4188,3915.0
2025-03-03 10:20:00,534.86,535.3,534.72,534.92,3023.0,533.858,534.2972,533.7183,533.9179,3023.0
2025-03-03 10:25:00,534.92,535.51,534.92,535.06,4445.0,533.9179,534.5068,533.9179,534.0576,4445.0
2025-03-03 10:30:00,535.31,535.67,534.85,535.41,4023.0,534.3072,534.6665,533.848,534.407,4023.0
2025-03-03 10:35:00,535.12,535.56,534.89,535.35,4689.0,534.1175,534.5567,533.8879,534.3471,4689.0
2025-03-03 10:40:00,535.35,536.41,535.34,536.41,2259.0,534.3471,535.4051,534.3371,535.4051,2259.0
2025-03-03 10:45:00,536.06,536.26,534.91,534.92,4068.0,535.0558,535.2554,533.9079,533.9179,4068.0
2025-03-03 10:50:00,534.45,535.02,534.45,535.02,1255.0,533.4488,534.0177,533.4488,534.0177,1255.0
2025-03-03 10:55:00,534.74,534.95,533.72,533.72,3069.0,533.7382,533.9478,532.7201,532.7201,3069.0
2025-03-03 11:00:00,534.03,534.59,534.01,534.51,2418.0,533.0296,533.5885,533.0096,533.5087,2418.0
2025-03-03 11:05:00,535.02,535.22,534.51,534.85,4801.0,534.0177,534.2173,533.5087,533.848,4801.0
2025-03-03 11:10:00,535.14,536.06,534.82,535.57,3205.0,534.1375,535.0558,533.8181,534.5667,3205.0
2025-03-03 11:15:00,535.58,535.86,534.78,535.84,1912.0,534.5766,534.8561,533.7781,534.8362,1912.0
2025-03-03 11:20:00,535.75,536.14,535.75,536.07,1400.0,534.7463,535.1356,534.7463,535.0657,1400.0
2025-03-03 11:25:00,535.67,535.67,534.32,535.04,1800.0,534.6665,534.6665,533.319,534.0377,1800.0
2025-03-03 11:30:00,534.83,535.24,534.82,535.18,2769.0,533.8281,534.2373,533.8181,534.1774,2769.0
2025-03-03 11:35:00,534.97,535.08,534.36,534.37,3240.0,533.9678,534.0776,533.3589,533.3689,3240.0
2025-03-03 11:40:00,534.36,534.55,533.77,533.77,1520.0,533.3589,533.5486,532.77,532.77,1520.0
2025-03-03 11:45:00,533.97,534.87,533.97,534.87,2046.0,532.9697,533.868,532.9697,533.868,2046.0
2025-03-03 11:50:00,534.87,535.6,534.86,535.38,3363.0,533.868,534.5966,533.858,534.377,3363.0
2025-03-03 11:55:00,535.38,535.63,534.87,535.12,3697.0,534.377,534.6266,533.868,534.1175,3697.0
2025-03-03 12:00:00,535.12,535.47,534.89,535.2,5494.0,534.1175,534.4669,533.8879,534.1974,5494.0
2025-03-03 12:05:00,535.32,535.84,535.2,535.74,3767.0,534.3171,534.8362,534.1974,534.7364,3767.0
2025-03-03 12:10:00,535.75,535.92,535.35,535.38,3665.0,534.7463,534.916,534.3471,534.377,3665.0
2025-03-03 12:15:00,535.51,536.19,535.51,535.91,4718.0,534.5068,535.1855,534.5068,534.906,4718.0
2025-03-03 12:20:00,535.9,536.68,535.9,536.1,13548.0,534.8961,535.6746,534.8961,535.0957,13548.0
2025-03-03 12:25:00,536.21,536.21,535.79,535.8,1055.0,535.2055,535.2055,534.7863,534.7962,1055.0
2025-03-03 12:30:00,536.2,536.2,535.79,535.79,1282.0,535.1955,535.1955,534.7863,534.7863,1282.0
2025-03-03 12:35:00,535.77,536.05,535.5,535.5,1672.0,534.7663,535.0458,534.4968,534.4968,1672.0
2025-03-03 12:40:00,535.89,535.89,535.5,535.53,1743.0,534.8861,534.8861,534.4968,534.5267,1743.0
2025-03-03 12:45:00,535.5,535.79,535.11,535.61,10121.0,534.4968,534.7863,534.1075,534.6066,10121.0
2025-03-03 12:50:00,535.48,536.09,535.47,535.47,4111.0,534.4768,535.0857,534.4669,534.4669,4111.0
2025-03-03 12:55:00,535.56,535.56,535.3,535.47,1380.0,534.5567,534.5567,534.2972,534.4669,1380.0
2025-03-03 13:00:00,535.23,535.54,534.76,535.12,2208.0,534.2273,534.5367,533.7582,534.1175,2208.0
2025-03-03 13:05:00,535.01,535.21,534.76,535.03,1383.0,534.0077,534.2073,533.7582,534.0277,1383.0
2025-03-03 13:10:00,534.78,535.43,534.78,534.99,10371.0,533.7781,534.4269,533.7781,533.9878,10371.0
2025-03-03 13:15:00,534.99,535.22,534.99,535.0,800.0,533.9878,534.2173,533.9878,533.9977,800.0
2025-03-03 13:20:00,535.0,535.0,534.38,534.86,2831.0,533.9977,533.9977,533.3789,533.858,2831.0
2025-03-03 13:25:00,534.54,534.54,533.23,533.55,2626.0,533.5386,533.5386,532.2311,532.5505,2626.0
2025-03-03 13:30:00,533.75,533.97,532.78,533.31,2768.0,532.7501,532.9697,531.7819,532.3109,2768.0
2025-03-03 13:35:00,533.09,533.43,532.92,533.09,2303.0,532.0913,532.4307,531.9216,532.0913,2303.0
2025-03-03 13:40:00,533.17,534.1,533.14,533.89,2417.0,532.1712,533.0994,532.1412,532.8898,2417.0
2025-03-03 13:45:00,533.89,534.21,533.56,533.97,4295.0,532.8898,533.2092,532.5604,532.9697,4295.0
2025-03-03 13:50:00,533.96,534.3,533.3,533.58,4647.0,532.9597,533.299,532.3009,532.5804,4647.0
2025-03-03 13:55:00,533.31,533.83,532.88,533.5,2900.0,532.3109,532.8299,531.8817,532.5005,2900.0
2025-03-03 14:00:00,533.5,534.18,533.49,534.17,1483.0,532.5005,533.1793,532.4906,533.1693,1483.0
2025-03-03 14:05:00,534.17,534.36,533.83,533.98,4287.0,533.1693,533.3589,532.8299,532.9796,4287.0
2025-03-03 14:10:00,534.08,534.08,533.97,534.03,1236.0,533.0795,533.0795,532.9697,533.0296,1236.0
2025-03-03 14:15:00,534.03,534.03,533.11,533.73,5763.0,533.0296,533.0296,532.1113,532.7301,5763.0
2025-03-03 14:20:00,533.71,534.15,533.66,533.88,4082.0,532.7102,533.1493,532.6602,532.8798,4082.0
2025-03-03 14:25:00,533.88,533.89,533.34,533.34,1119.0,532.8798,532.8898,532.3408,532.3408,1119.0
2025-03-03 14:30:00,533.32,534.31,533.31,533.97,1851.0,532.3209,533.309,532.3109,532.9697,1851.0
2025-03-03 14:35:00,534.02,534.27,533.5,534.27,2128.0,533.0196,533.2691,532.5005,533.2691,2128.0
2025-03-03 14:40:00,534.14,534.63,534.14,534.45,2110.0,533.1393,533.6284,533.1393,533.4488,2110.0
2025-03-03 14:45:00,534.46,534.46,533.56,533.56,5558.0,533.4587,533.4587,532.5604,532.5604,5558.0
2025-03-03 14:50:00,533.75,533.96,532.09,532.48,4502.0,532.7501,532.9597,531.0932,531.4825,4502.0
2025-03-03 14:55:00,533.02,533.03,531.58,531.58,3969.0,532.0214,532.0314,530.5841,530.5841,3969.0
2025-03-03 15:00:00,531.69,531.7,530.28,530.55,1889.0,530.6939,530.7039,529.2866,529.5561,1889.0
2025-03-03 15:05:00,530.25,530.51,529.72,529.72,2052.0,529.2566,529.5161,528.7276,528.7276,2052.0
2025-03-03 15:10:00,529.81,529.85,528.8,529.14,3652.0,528.8175,528.8574,527.8094,528.1487,3652.0
2025-03-03 15:15:00,528.82,529.59,528.61,529.05,4731.0,527.8293,528.5979,527.6197,528.0589,4731.0
2025-03-03 15:20:00,528.46,528.94,528.13,528.8,7998.0,527.47,527.9491,527.1406,527.8094,7998.0
2025-03-03 15:25:00,528.67,528.76,527.42,527.49,1708.0,527.6796,527.7694,526.4319,526.5018,1708.0
2025-03-03 15:30:00,527.86,528.84,527.86,528.35,6238.0,526.8711,527.8493,526.8711,527.3602,6238.0
2025-03-03 15:35:00,528.32,528.32,527.47,527.74,5653.0,527.3303,527.3303,526.4818,526.7513,5653.0
2025-03-03 15:40:00,527.42,528.51,527.29,528.51,9696.0,526.4319,527.5199,526.3022,527.5199,9696.0
2025-03-03 15:45:00,528.67,529.98,528.67,529.5,5243.0,527.6796,528.9871,527.6796,528.508,5243.0
2025-03-03 15:50:00,529.65,530.07,528.87,529.25,15023.0,528.6578,529.077,527.8792,528.2585,15023.0
2025-03-03 15:55:00,528.86,529.9,528.43,529.36,68947.0,527.8692,528.9073,527.44,528.3683,68947.0
2025-03-04 09:30:00,527.07,529.02,524.5,524.5,23459.0,526.0826,528.0289,523.5174,523.5174,23459.0
2025-03-04 09:35:00,525.59,527.3,525.19,526.81,8649.0,524.6054,526.3122,524.2061,525.8231,8649.0
2025-03-04 09:40:00,525.99,526.87,523.43,524.0,4136.0,525.0046,525.883,522.4494,523.0183,4136.0
2025-03-04 09:45:00,524.0,524.85,523.16,524.62,9860.0,523.0183,523.8668,522.1799,523.6372,9860.0
2025-03-04 09:50:00,524.2,525.77,523.81,524.98,11389.0,523.218,524.785,522.8287,523.9965,11389.0
2025-03-04 09:55:00,524.9,525.21,522.55,523.61,19516.0,523.9167,524.2261,521.5711,522.6291,19516.0
2025-03-04 10:00:00,523.68,523.86,522.49,522.87,15249.0,522.6989,522.8786,521.5112,521.8905,15249.0
2025-03-04 10:05:00,522.69,523.16,521.53,522.28,5181.0,521.7108,522.1799,520.553,521.3016,5181.0
2025-03-04 10:10:00,522.14,522.55,520.25,520.73,7228.0,521.1618,521.5711,519.2754,519.7545,7228.0
2025-03-04 10:15:00,521.05,521.06,518.05,518.24,3806.0,520.0739,520.0839,517.0795,517.2691,3806.0
2025-03-04 10:20:00,518.4,519.2,518.2,518.85,3837.0,517.4288,518.2273,517.2292,517.878,3837.0
2025-03-04 10:25:00,518.93,519.92,518.38,519.6,17401.0,517.9578,518.946,517.4089,518.6266,17401.0
2025-03-04 10:30:00,519.62,520.31,519.15,519.55,9589.0,518.6465,519.3353,518.1774,518.5767,9589.0
2025-03-04 10:35:00,519.76,520.64,519.76,520.2,4570.0,518.7863,519.6646,518.7863,519.2255,4570.0
2025-03-04 10:40:00,519.57,519.57,518.5,518.88,3872.0,518.5966,518.5966,517.5286,517.9079,3872.0
2025-03-04 10:45:00,518.98,518.98,516.87,518.46,4226.0,518.0077,518.0077,515.9017,517.4887,4226.0
2025-03-04 10:50:00,517.18,517.26,516.76,517.25,2300.0,516.2111,516.291,515.7919,516.281,2300.0
2025-03-04 10:55:00,517.37,517.37,516.55,516.55,1675.0,516.4008,516.4008,515.5823,515.5823,1675.0
2025-03-04 11:00:00,517.0,518.8,516.36,517.89,4658.0,516.0315,517.8281,515.3927,516.9198,4658.0
2025-03-04 11:05:00,517.55,518.2,517.07,517.07,3315.0,516.5804,517.2292,516.1013,516.1013,3315.0
2025-03-04 11:10:00,517.37,519.08,517.37,519.08,3503.0,516.4008,518.1076,516.4008,518.1076,3503.0
2025-03-04 11:15:00,518.71,519.3,517.64,517.71,5316.0,517.7383,518.3271,516.6703,516.7401,5316.0
2025-03-04 11:20:00,517.54,517.9,516.55,516.55,3267.0,516.5704,516.9298,515.5823,515.5823,3267.0
2025-03-04 11:25:00,516.49,516.65,515.47,516.28,5670.0,515.5224,515.6821,514.5043,515.3128,5670.0
2025-03-04 11:30:00,516.51,517.3,515.72,516.28,5064.0,515.5424,516.3309,514.7539,515.3128,5064.0
2025-03-04 11:35:00,515.82,517.11,515.82,515.88,2309.0,514.8537,516.1413,514.8537,514.9136,2309.0
2025-03-04 11:40:00,516.33,517.85,516.32,517.66,5412.0,515.3627,516.8799,515.3527,516.6902,5412.0
2025-03-04 11:45:00,518.0,518.45,518.0,518.27,1841.0,517.0296,517.4787,517.0296,517.2991,1841.0
2025-03-04 11:50:00,518.52,518.86,518.08,518.38,2099.0,517.5486,517.888,517.1094,517.4089,2099.0
2025-03-04 11:55:00,518.72,518.72,518.12,518.28,2300.0,517.7482,517.7482,517.1494,517.3091,2300.0
2025-03-04 12:00:00,518.19,519.06,518.0,518.61,4227.0,517.2192,518.0876,517.0296,517.6384,4227.0
2025-03-04 12:05:00,518.49,518.49,517.46,517.49,2202.0,517.5187,517.5187,516.4906,516.5205,2202.0
2025-03-04 12:10:00,517.49,518.39,517.27,518.17,11002.0,516.5205,517.4189,516.301,517.1993,11002.0
2025-03-04 12:15:00,517.84,518.2,517.84,518.2,965.0,516.8699,517.2292,516.8699,517.2292,965.0
2025-03-04 12:20:00,517.95,518.62,517.95,518.3,3223.0,516.9797,517.6484,516.9797,517.329,3223.0
2025-03-04 12:25:00,518.3,519.37,518.29,518.51,2694.0,517.329,518.397,517.319,517.5386,2694.0
2025-03-04 12:30:00,518.79,519.13,518.22,519.09,1821.0,517.8181,518.1575,517.2492,518.1175,1821.0
2025-03-04 12:35:00,518.53,518.97,518.13,518.52,1831.0,517.5586,517.9978,517.1593,517.5486,1831.0
2025-03-04 12:40:00,518.56,518.84,518.24,518.74,2809.0,517.5885,517.868,517.2691,517.7682,2809.0
2025-03-04 12:45:00,518.36,519.1,518.01,518.57,3176.0,517.3889,518.1275,517.0396,517.5985,3176.0
2025-03-04 12:50:00,517.95,518.2,517.04,517.85,4485.0,516.9797,517.2292,516.0714,516.8799,4485.0
2025-03-04 12:55:00,517.85,518.23,517.85,517.85,3266.0,516.8799,517.2592,516.8799,516.8799,3266.0
2025-03-04 13:00:00,518.38,518.96,518.07,518.62,4451.0,517.4089,517.9878,517.0995,517.6484,4451.0
2025-03-04 13:05:00,518.64,519.56,518.36,519.4,2813.0,517.6684,518.5867,517.3889,518.427,2813.0
2025-03-04 13:10:00,520.19,520.19,519.65,519.74,1625.0,519.2155,519.2155,518.6765,518.7663,1625.0
2025-03-04 13:15:00,520.13,520.13,519.22,519.87,1524.0,519.1556,519.1556,518.2473,518.8961,1524.0
2025-03-04 13:20:00,519.61,519.61,518.63,518.93,2724.0,518.6366,518.6366,517.6584,517.9578,2724.0
2025-03-04 13:25:00,518.98,519.21,518.39,518.39,3873.0,518.0077,518.2373,517.4189,517.4189,3873.0
2025-03-04 13:30:00,518.34,518.95,518.13,518.53,3661.0,517.3689,517.9778,517.1593,517.5586,3661.0
2025-03-04 13:35:00,518.44,519.0,518.07,519.0,2116.0,517.4688,518.0277,517.0995,518.0277,2116.0
2025-03-04 13:40:00,519.16,519.47,518.99,519.04,2556.0,518.1874,518.4968,518.0177,518.0676,2556.0
2025-03-04 13:45:00,519.35,519.88,519.22,519.88,2409.0,518.3771,518.9061,518.2473,518.9061,2409.0
2025-03-04 13:50:00,519.63,520.16,519.39,520.16,1977.0,518.6565,519.1855,518.417,519.1855,1977.0
2025-03-04 13:55:00,520.35,520.72,520.31,520.31,1850.0,519.3752,519.7445,519.3353,519.3353,1850.0
2025-03-04 14:00:00,520.2,521.67,520.2,521.67,3930.0,519.2255,520.6927,519.2255,520.6927,3930.0
2025-03-04 14:05:00,521.56,522.77,521.45,522.76,3962.0,520.5829,521.7906,520.4731,521.7807,3962.0
2025-03-04 14:10:00,522.75,523.09,522.32,522.66,8481.0,521.7707,522.11,521.3415,521.6809,8481.0
2025-03-04 14:15:00,522.67,522.67,522.2,522.34,9692.0,521.6908,521.6908,521.2217,521.3615,9692.0
2025-03-04 14:20:00,522.35,522.92,522.05,522.61,2681.0,521.3714,521.9404,521.072,521.6309,2681.0
2025-03-04 14:25:00,522.62,522.93,521.8,521.97,9585.0,521.6409,521.9503,520.8225,520.9921,9585.0
2025-03-04 14:30:00,522.22,522.33,521.29,521.75,4205.0,521.2417,521.3515,520.3134,520.7726,4205.0
2025-03-04 14:35:00,521.9,522.7,521.9,522.47,6278.0,520.9223,521.7208,520.9223,521.4912,6278.0
2025-03-04 14:40:00,522.68,522.99,522.42,522.46,3510.0,521.7008,522.0102,521.4413,521.4812,3510.0
2025-03-04 14:45:00,522.52,523.06,522.48,522.65,3030.0,521.5411,522.0801,521.5012,521.6709,3030.0
2025-03-04 14:50:00,522.87,523.13,522.57,522.62,3781.0,521.8905,522.15,521.591,521.6409,3781.0
2025-03-04 14:55:00,522.62,522.91,522.33,522.61,5385.0,521.6409,521.9304,521.3515,521.6309,5385.0
2025-03-04 15:00:00,522.61,522.93,521.88,521.9,4677.0,521.6309,521.9503,520.9023,520.9223,4677.0
2025-03-04 15:05:00,521.78,521.94,521.7,521.7,1546.0,520.8025,520.9622,520.7227,520.7227,1546.0
2025-03-04 15:10:00,521.59,522.14,521.58,521.58,3021.0,520.6129,521.1618,520.6029,520.6029,3021.0
2025-03-04 15:15:00,521.87,522.49,521.57,522.38,2184.0,520.8923,521.5112,520.5929,521.4014,2184.0
2025-03-04 15:20:00,522.75,524.2,522.75,523.92,3164.0,521.7707,523.218,521.7707,522.9385,3164.0
2025-03-04 15:25:00,523.79,523.82,522.38,522.38,5703.0,522.8087,522.8387,521.4014,521.4014,5703.0
2025-03-04 15:30:00,522.26,522.3,518.75,518.8,9599.0,521.2816,521.3215,517.7782,517.8281,9599.0
2025-03-04 15:35:00,519.3,519.32,518.47,519.01,3634.0,518.3271,518.3471,517.4987,518.0377,3634.0
2025-03-04 15:40:00,519.09,520.11,518.01,518.97,14566.0,518.1175,519.1356,517.0396,517.9978,14566.0
2025-03-04 15:45:00,519.24,519.47,517.44,517.57,6228.0,518.2673,518.4968,516.4706,516.6004,6228.0
2025-03-04 15:50:00,517.19,517.23,514.75,515.66,21955.0,516.2211,516.261,513.7857,514.694,21955.0
2025-03-04 15:55:00,515.88,516.91,515.74,516.87,59035.0,514.9136,515.9416,514.7738,515.9017,59035.0
2025-03-05 09:30:00,517.01,518.1,516.76,516.77,14404.0,516.0414,517.1294,515.7919,515.8019,14404.0
2025-03-05 09:35:00,518.0,519.23,516.99,518.93,1993.0,517.0296,518.2573,516.0215,517.9578,1993.0
2025-03-05 09:40:00,519.19,519.86,517.72,517.73,3746.0,518.2174,518.8861,516.7501,516.7601,3746.0
2025-03-05 09:45:00,517.69,518.41,517.68,517.94,2955.0,516.7202,517.4388,516.7102,516.9697,2955.0
2025-03-05 09:50:00,517.48,518.28,516.46,517.02,3252.0,516.5106,517.3091,515.4925,516.0514,3252.0
2025-03-05 09:55:00,516.37,516.95,515.07,515.13,7821.0,515.4026,515.9816,514.1051,514.165,7821.0
2025-03-05 10:00:00,515.85,518.32,515.49,518.32,3312.0,514.8836,517.349,514.5243,517.349,3312.0
2025-03-05 10:05:00,518.61,519.18,517.93,519.15,2471.0,517.6384,518.2074,516.9597,518.1774,2471.0
2025-03-05 10:10:00,518.5,519.21,518.04,518.29,3686.0,517.5286,518.2373,517.0695,517.319,3686.0
2025-03-05 10:15:00,518.22,518.59,517.96,518.14,4155.0,517.2492,517.6185,516.9897,517.1693,4155.0
2025-03-05 10:20:00,518.14,518.25,517.2,517.26,7223.0,517.1693,517.2791,516.2311,516.291,7223.0
2025-03-05 10:25:00,517.33,517.6,517.0,517.59,4306.0,516.3608,516.6303,516.0315,516.6204,4306.0
2025-03-05 10:30:00,517.35,518.29,516.86,518.07,6401.0,516.3808,517.319,515.8917,517.0995,6401.0
2025-03-05 10:35:00,518.27,518.69,518.27,518.46,3132.0,517.2991,517.7183,517.2991,517.4887,3132.0
2025-03-05 10:40:00,518.75,519.06,518.41,518.79,3443.0,517.7782,518.0876,517.4388,517.8181,3443.0
2025-03-05 10:45:00,519.11,519.56,519.11,519.3,4748.0,518.1375,518.5867,518.1375,518.3271,4748.0
2025-03-05 10:50:00,519.2,519.47,518.45,519.47,3922.0,518.2273,518.4968,517.4787,518.4968,3922.0
2025-03-05 10:55:00,519.87,520.35,519.84,519.96,4223.0,518.8961,519.3752,518.8661,518.9859,4223.0
2025-03-05 11:00:00,519.97,519.97,518.07,518.21,5547.0,518.9959,518.9959,517.0995,517.2392,5547.0
2025-03-05 11:05:00,518.21,519.11,518.15,518.74,4754.0,517.2392,518.1375,517.1793,517.7682,4754.0
2025-03-05 11:10:00,518.74,519.46,517.96,519.45,6227.0,517.7682,518.4868,516.9897,518.4769,6227.0
2025-03-05 11:15:00,519.02,519.41,518.01,518.17,7287.0,518.0477,518.4369,517.0396,517.1993,7287.0
2025-03-05 11:20:00,518.23,518.89,518.0,518.73,3616.0,517.2592,517.9179,517.0296,517.7582,3616.0
2025-03-05 11:25:00,518.81,519.51,518.58,519.5,6619.0,517.8381,518.5368,517.6085,518.5268,6619.0
2025-03-05 11:30:00,519.5,519.5,518.57,518.67,15154.0,518.5268,518.5268,517.5985,517.6983,15154.0
2025-03-05 11:35:00,518.67,519.22,518.47,518.9,4033.0,517.6983,518.2473,517.4987,517.9279,4033.0
2025-03-05 11:40:00,518.56,518.56,517.83,518.09,1499.0,517.5885,517.5885,516.8599,517.1194,1499.0
2025-03-05 11:45:00,517.77,517.82,517.53,517.68,1372.0,516.8,516.8499,516.5605,516.7102,1372.0
2025-03-05 11:50:00,517.49,517.83,517.23,517.83,1902.0,516.5205,516.8599,516.261,516.8599,1902.0
2025-03-05 11:55:00,517.82,519.69,517.68,519.28,5013.0,516.8499,518.7164,516.7102,518.3072,5013.0
2025-03-05 12:00:00,519.29,520.41,519.29,519.97,2157.0,518.3172,519.4351,518.3172,518.9959,2157.0
2025-03-05 12:05:00,519.97,519.97,519.34,519.63,2472.0,518.9959,518.9959,518.3671,518.6565,2472.0
2025-03-05 12:10:00,519.82,520.01,519.4,519.78,2406.0,518.8462,519.0358,518.427,518.8062,2406.0
2025-03-05 12:15:00,519.78,519.84,519.75,519.83,787.0,518.8062,518.8661,518.7763,518.8562,787.0
2025-03-05 12:20:00,520.47,520.88,520.37,520.73,1048.0,519.495,519.9042,519.3951,519.7545,1048.0
2025-03-05 12:25:00,520.85,520.96,520.7,520.9,2045.0,519.8742,519.984,519.7245,519.9242,2045.0
2025-03-05 12:30:00,521.24,521.48,521.07,521.15,6500.0,520.2635,520.5031,520.0938,520.1737,6500.0
2025-03-05 12:35:00,521.64,521.64,521.3,521.37,3892.0,520.6628,520.6628,520.3234,520.3933,3892.0
2025-03-05 12:40:00,521.37,521.87,521.27,521.59,2335.0,520.3933,520.8923,520.2935,520.6129,2335.0
2025-03-05 12:45:00,521.51,521.8,520.68,521.6,3160.0,520.533,520.8225,519.7046,520.6228,3160.0
2025-03-05 12:50:00,521.53,522.6,521.53,522.21,1609.0,520.553,521.621,520.553,521.2317,1609.0
2025-03-05 12:55:00,522.33,522.61,522.07,522.44,2919.0,521.3515,521.6309,521.092,521.4613,2919.0
2025-03-05 13:00:00,522.65,523.12,522.45,522.7,2865.0,521.6709,522.14,521.4712,521.7208,2865.0
2025-03-05 13:05:00,522.97,522.97,520.56,520.66,2346.0,521.9903,521.9903,519.5848,519.6846,2346.0
2025-03-05 13:10:00,520.85,521.88,520.84,521.43,2215.0,519.8742,520.9023,519.8643,520.4532,2215.0
2025-03-05 13:15:00,521.0,522.15,521.0,521.56,1361.0,520.024,521.1718,520.024,520.5829,1361.0
2025-03-05 13:20:00,522.13,522.58,521.52,522.35,1797.0,521.1518,521.601,520.543,521.3714,1797.0
2025-03-05 13:25:00,522.59,522.59,521.77,522.21,1400.0,521.611,521.611,520.7925,521.2317,1400.0
2025-03-05 13:30:00,521.36,521.86,521.04,521.75,1899.0,520.3833,520.8824,520.0639,520.7726,1899.0
2025-03-05 13:35:00,521.38,522.2,521.15,521.81,1218.0,520.4033,521.2217,520.1737,520.8324,1218.0
2025-03-05 13:40:00,522.1,522.1,521.54,521.56,1618.0,521.1219,521.1219,520.563,520.5829,1618.0
2025-03-05 13:45:00,521.63,522.68,521.63,522.48,2744.0,520.6528,521.7008,520.6528,521.5012,2744.0
2025-03-05 13:50:00,522.47,522.57,522.14,522.34,1502.0,521.4912,521.591,521.1618,521.3615,1502.0
2025-03-05 13:55:00,522.19,523.14,522.05,523.14,3305.0,521.2117,522.16,521.072,522.16,3305.0
2025-03-05 14:00:00,523.13,523.96,522.8,523.46,4909.0,522.15,522.9784,521.8206,522.4794,4909.0
2025-03-05 14:05:00,523.67,525.1,523.67,524.94,1348.0,522.689,524.1163,522.689,523.9566,1348.0
2025-03-05 14:10:00,524.94,525.24,524.68,525.16,2175.0,523.9566,524.256,523.6971,524.1762,2175.0
2025-03-05 14:15:00,525.3,525.55,523.86,523.87,2719.0,524.3159,524.5654,522.8786,522.8886,2719.0
2025-03-05 14:20:00,523.95,525.04,523.82,524.72,4277.0,522.9684,524.0564,522.8387,523.737,4277.0
2025-03-05 14:25:00,524.8,525.06,524.2,524.2,4710.0,523.8168,524.0764,523.218,523.218,4710.0
2025-03-05 14:30:00,524.49,525.18,524.49,525.18,4049.0,523.5074,524.1961,523.5074,524.1961,4049.0
2025-03-05 14:35:00,525.12,525.48,524.37,525.46,6505.0,524.1362,524.4956,523.3877,524.4756,6505.0
2025-03-05 14:40:00,525.14,525.8,524.93,525.07,2838.0,524.1562,524.815,523.9466,524.0863,2838.0
2025-03-05 14:45:00,525.09,525.97,525.09,525.95,2267.0,524.1063,524.9847,524.1063,524.9647,2267.0
2025-03-05 14:50:00,526.03,526.3,525.71,525.92,1690.0,525.0445,525.314,524.7251,524.9347,1690.0
2025-03-05 14:55:00,526.35,526.39,525.09,525.23,7373.0,525.3639,525.4039,524.1063,524.246,7373.0
2025-03-05 15:00:00,525.23,526.78,525.14,526.78,2420.0,524.246,525.7931,524.1562,525.7931,2420.0
2025-03-05 15:05:00,526.44,526.44,525.33,525.41,11100.0,525.4538,525.4538,524.3459,524.4257,11100.0
2025-03-05 15:10:00,525.38,526.13,525.35,525.75,2954.0,524.3958,525.1444,524.3658,524.7651,2954.0
2025-03-05 15:15:00,525.86,525.86,524.58,524.89,2830.0,524.8749,524.8749,523.5973,523.9067,2830.0
2025-03-05 15:20:00,525.0,525.0,523.91,523.98,15191.0,524.0165,524.0165,522.9285,522.9984,15191.0
2025-03-05 15:25:00,524.26,525.48,524.26,525.22,3213.0,523.2779,524.4956,523.2779,524.2361,3213.0
2025-03-05 15:30:00,524.98,525.22,524.07,524.57,7386.0,523.9965,524.2361,523.0882,523.5873,7386.0
2025-03-05 15:35:00,524.31,524.92,524.29,524.88,3744.0,523.3278,523.9366,523.3078,523.8967,3744.0
2025-03-05 15:40:00,524.9,525.42,524.4,524.81,7722.0,523.9167,524.4357,523.4176,523.8268,7722.0
2025-03-05 15:45:00,524.56,524.69,523.38,523.59,16428.0,523.5773,523.7071,522.3995,522.6091,16428.0
2025-03-05 15:50:00,523.64,523.89,522.27,523.53,17708.0,522.659,522.9085,521.2916,522.5492,17708.0
2025-03-05 15:55:00,523.3,523.95,522.9,522.91,51552.0,522.3197,522.9684,521.9204,521.9304,51552.0
2025-03-06 09:30:00,517.0,518.71,514.77,515.73,45441.0,516.0315,517.7383,513.8056,514.7638,45441.0
2025-03-06 09:35:00,515.84,517.03,515.84,516.38,18825.0,514.8736,516.0614,514.8736,515.4126,18825.0
2025-03-06 09:40:00,516.31,516.6,514.34,514.96,9066.0,515.3427,515.6322,513.3764,513.9953,9066.0
2025-03-06 09:45:00,515.36,516.73,514.65,516.73,11866.0,514.3945,515.762,513.6859,515.762,11866.0
2025-03-06 09:50:00,516.75,517.67,516.65,517.19,7751.0,515.7819,516.7002,515.6821,516.2211,7751.0
2025-03-06 09:55:00,516.86,517.3,516.11,517.0,25750.0,515.8917,516.3309,515.1431,516.0315,25750.0
2025-03-06 10:00:00,517.0,517.8,516.73,517.63,17163.0,516.0315,516.83,515.762,516.6603,17163.0
2025-03-06 10:05:00,517.8,519.99,517.8,519.57,5561.0,516.83,519.0159,516.83,518.5966,5561.0
2025-03-06 10:10:00,519.06,520.15,519.02,519.97,4164.0,518.0876,519.1756,518.0477,518.9959,4164.0
2025-03-06 10:15:00,519.75,520.16,519.22,519.51,5414.0,518.7763,519.1855,518.2473,518.5368,5414.0
2025-03-06 10:20:00,519.23,520.12,519.23,519.34,2711.0,518.2573,519.1456,518.2573,518.3671,2711.0
2025-03-06 10:25:00,518.52,520.37,518.52,520.37,4659.0,517.5486,519.3951,517.5486,519.3951,4659.0
2025-03-06 10:30:00,520.33,520.78,519.51,519.51,2406.0,519.3552,519.8044,518.5368,518.5368,2406.0
2025-03-06 10:35:00,519.88,521.46,519.78,519.99,3873.0,518.9061,520.4831,518.8062,519.0159,3873.0
2025-03-06 10:40:00,521.23,521.39,520.29,520.3,2108.0,520.2535,520.4132,519.3153,519.3253,2108.0
2025-03-06 10:45:00,520.64,520.7,520.03,520.04,3871.0,519.6646,519.7245,519.0558,519.0658,3871.0
2025-03-06 10:50:00,520.03,520.23,519.35,519.35,10099.0,519.0558,519.2554,518.3771,518.3771,10099.0
2025-03-06 10:55:00,519.43,519.94,518.97,519.74,2208.0,518.4569,518.9659,517.9978,518.7663,2208.0
2025-03-06 11:00:00,519.81,520.37,519.8,520.06,1813.0,518.8362,519.3951,518.8262,519.0857,1813.0
2025-03-06 11:05:00,520.15,520.63,520.04,520.62,1531.0,519.1756,519.6547,519.0658,519.6447,1531.0
2025-03-06 11:10:00,520.64,520.66,519.95,519.96,3980.0,519.6646,519.6846,518.9759,518.9859,3980.0
2025-03-06 11:15:00,519.78,520.35,519.78,520.31,3533.0,518.8062,519.3752,518.8062,519.3353,3533.0
2025-03-06 11:20:00,519.83,520.0,519.04,519.44,24583.0,518.8562,519.0258,518.0676,518.4669,24583.0
2025-03-06 11:25:00,519.67,520.07,518.62,519.59,6088.0,518.6965,519.0957,517.6484,518.6166,6088.0
2025-03-06 11:30:00,519.59,520.6,519.27,519.89,3972.0,518.6166,519.6247,518.2972,518.916,3972.0
2025-03-06 11:35:00,519.67,519.67,518.51,518.64,6993.0,518.6965,518.6965,517.5386,517.6684,6993.0
2025-03-06 11:40:00,518.61,518.61,517.7,517.97,4942.0,517.6384,517.6384,516.7301,516.9996,4942.0
2025-03-06 11:45:00,517.87,518.2,517.85,518.02,2892.0,516.8998,517.2292,516.8799,517.0495,2892.0
2025-03-06 11:50:00,518.03,518.03,517.29,517.44,4711.0,517.0595,517.0595,516.3209,516.4706,4711.0
2025-03-06 11:55:00,517.26,517.57,516.98,517.18,4954.0,516.291,516.6004,516.0115,516.2111,4954.0
2025-03-06 12:00:00,517.0,517.28,516.22,516.35,5564.0,516.0315,516.3109,515.2529,515.3827,5564.0
2025-03-06 12:05:00,516.2,516.4,515.8,516.39,4693.0,515.233,515.4326,514.8337,515.4226,4693.0
2025-03-06 12:10:00,516.2,516.5,515.9,516.3,6603.0,515.233,515.5324,514.9335,515.3328,6603.0
2025-03-06 12:15:00,516.16,516.33,515.36,515.78,8796.0,515.193,515.3627,514.3945,514.8137,8796.0
2025-03-06 12:20:00,515.8,516.64,514.39,514.4,4466.0,514.8337,515.6721,513.4263,513.4363,4466.0
2025-03-06 12:25:00,514.25,514.33,513.03,513.56,4363.0,513.2866,513.3665,512.0689,512.5979,4363.0
2025-03-06 12:30:00,513.78,514.35,513.33,513.55,2850.0,512.8175,513.3864,512.3683,512.5879,2850.0
2025-03-06 12:35:00,513.31,513.56,513.16,513.52,1977.0,512.3484,512.5979,512.1987,512.558,1977.0
2025-03-06 12:40:00,513.32,514.2,513.32,513.66,2923.0,512.3584,513.2367,512.3584,512.6977,2923.0
2025-03-06 12:45:00,513.62,513.69,512.92,513.69,3393.0,512.6578,512.7277,511.9591,512.7277,3393.0
2025-03-06 12:50:00,513.37,513.44,512.92,513.34,4184.0,512.4083,512.4781,511.9591,512.3783,4184.0
2025-03-06 12:55:00,513.45,514.51,513.29,513.82,3618.0,512.4881,513.5461,512.3284,512.8574,3618.0
2025-03-06 13:00:00,513.86,514.1,513.58,513.59,3340.0,512.8973,513.1369,512.6179,512.6278,3340.0
2025-03-06 13:05:00,513.59,514.28,513.58,514.03,4759.0,512.6278,513.3166,512.6179,513.067,4759.0
2025-03-06 13:10:00,514.02,514.41,513.85,513.9,2564.0,513.057,513.4463,512.8874,512.9373,2564.0
2025-03-06 13:15:00,514.06,515.08,514.05,514.8,3238.0,513.097,514.1151,513.087,513.8356,3238.0
2025-03-06 13:20:00,514.8,514.99,514.48,514.99,2703.0,513.8356,514.0252,513.5162,514.0252,2703.0
2025-03-06 13:25:00,514.8,514.8,513.73,513.75,2461.0,513.8356,513.8356,512.7676,512.7875,2461.0
2025-03-06 13:30:00,513.66,514.17,513.63,513.89,4891.0,512.6977,513.2068,512.6678,512.9273,4891.0
2025-03-06 13:35:00,513.65,513.9,512.67,512.82,2233.0,512.6877,512.9373,511.7096,511.8593,2233.0
2025-03-06 13:40:00,512.57,512.69,511.99,512.41,3768.0,511.6098,511.7295,511.0308,511.4501,3768.0
2025-03-06 13:45:00,512.35,513.28,512.34,512.61,3280.0,511.3902,512.3184,511.3802,511.6497,3280.0
2025-03-06 13:50:00,512.41,513.47,512.41,512.77,4242.0,511.4501,512.5081,511.4501,511.8094,4242.0
2025-03-06 13:55:00,512.63,513.03,512.35,512.35,3603.0,511.6696,512.0689,511.3902,511.3902,3603.0
2025-03-06 14:00:00,512.72,512.82,511.76,511.82,2441.0,511.7595,511.8593,510.8013,510.8612,2441.0
2025-03-06 14:05:00,512.01,512.16,511.51,512.15,5884.0,511.0508,511.2005,510.5517,511.1905,5884.0
2025-03-06 14:10:00,512.21,513.0,511.99,511.99,4329.0,511.2504,512.039,511.0308,511.0308,4329.0
2025-03-06 14:15:00,512.23,512.45,511.64,511.82,3191.0,511.2704,511.49,510.6815,510.8612,3191.0
2025-03-06 14:20:00,511.82,512.45,511.59,512.16,7414.0,510.8612,511.49,510.6316,511.2005,7414.0
2025-03-06 14:25:00,512.01,512.02,511.25,511.31,6831.0,511.0508,511.0608,510.2922,510.3521,6831.0
2025-03-06 14:30:00,511.31,511.31,510.79,511.25,4687.0,510.3521,510.3521,509.8331,510.2922,4687.0
2025-03-06 14:35:00,511.12,511.44,511.02,511.02,3569.0,510.1625,510.4819,510.0627,510.0627,3569.0
2025-03-06 14:40:00,511.05,512.21,510.82,511.79,4175.0,510.0926,511.2504,509.863,510.8312,4175.0
2025-03-06 14:45:00,511.86,513.48,511.86,513.08,4742.0,510.9011,512.5181,510.9011,512.1188,4742.0
2025-03-06 14:50:00,513.28,514.26,513.27,513.58,8295.0,512.3184,513.2966,512.3084,512.6179,8295.0
2025-03-06 14:55:00,513.52,513.62,511.58,511.58,5809.0,512.558,512.6578,510.6216,510.6216,5809.0
2025-03-06 15:00:00,511.73,512.74,511.68,512.74,6763.0,510.7713,511.7794,510.7214,511.7794,6763.0
2025-03-06 15:05:00,512.32,512.99,512.12,512.5,7610.0,511.3602,512.029,511.1606,511.5399,7610.0
2025-03-06 15:10:00,513.01,513.95,512.78,513.95,4652.0,512.0489,512.9872,511.8194,512.9872,4652.0
2025-03-06 15:15:00,514.2,514.37,513.39,514.37,6558.0,513.2367,513.4064,512.4282,513.4064,6558.0
2025-03-06 15:20:00,514.44,514.61,513.11,513.17,7120.0,513.4763,513.6459,512.1487,512.2086,7120.0
2025-03-06 15:25:00,513.42,514.58,512.99,514.48,4690.0,512.4582,513.616,512.029,513.5162,4690.0
2025-03-06 15:30:00,514.68,515.01,514.08,514.2,12297.0,513.7158,514.0452,513.1169,513.2367,12297.0
2025-03-06 15:35:00,514.18,514.78,513.84,514.4,10390.0,513.2167,513.8156,512.8774,513.4363,10390.0
2025-03-06 15:40:00,514.4,514.48,512.94,513.06,8534.0,513.4363,513.5162,511.9791,512.0988,8534.0
2025-03-06 15:45:00,513.1,514.89,513.06,514.85,13582.0,512.1388,513.9254,512.0988,513.8855,13582.0
2025-03-06 15:50:00,515.11,515.34,513.94,514.49,33430.0,514.145,514.3746,512.9772,513.5262,33430.0
2025-03-06 15:55:00,514.7,514.96,513.7,514.33,82775.0,513.7358,513.9953,512.7376,513.3665,82775.0
2025-03-07 09:30:00,509.76,511.38,509.0,510.53,19618.0,508.805,510.422,508.0464,509.5736,19618.0
2025-03-07 09:35:00,510.49,510.49,506.97,507.5,5205.0,509.5337,509.5337,506.0202,506.5493,5205.0
2025-03-07 09:40:00,507.58,508.56,506.25,507.81,8013.0,506.6291,507.6073,505.3016,506.8587,8013.0
2025-03-07 09:45:00,506.22,511.54,506.22,511.54,8983.0,505.2717,510.5817,505.2717,510.5817,8983.0
2025-03-07 09:50:00,511.5,511.5,510.17,511.01,17756.0,510.5418,510.5418,509.2143,510.0527,17756.0
2025-03-07 09:55:00,511.28,512.47,509.1,509.1,10988.0,510.3222,511.5099,508.1463,508.1463,10988.0
2025-03-07 10:00:00,508.4,509.36,508.15,508.33,8221.0,507.4476,508.4058,507.198,507.3777,8221.0
2025-03-07 10:05:00,508.44,508.58,507.52,507.53,4824.0,507.4875,507.6272,506.5692,506.5792,4824.0
2025-03-07 10:10:00,507.53,507.57,504.04,504.25,6707.0,506.5792,506.6191,503.0957,503.3053,6707.0
2025-03-07 10:15:00,504.1,504.1,502.05,502.07,8620.0,503.1556,503.1556,501.1095,501.1294,8620.0
2025-03-07 10:20:00,501.67,501.73,500.31,501.59,13719.0,500.7302,500.7901,499.3727,500.6503,13719.0
2025-03-07 10:25:00,501.46,501.6,500.64,500.92,7668.0,500.5206,500.6603,499.7021,499.9816,7668.0
2025-03-07 10:30:00,500.92,501.29,499.23,499.53,7965.0,499.9816,500.3509,498.2947,498.5942,7965.0
2025-03-07 10:35:00,499.05,499.05,496.71,497.37,6058.0,498.1151,498.1151,495.7795,496.4382,6058.0
2025-03-07 10:40:00,497.22,497.22,495.36,496.61,11103.0,496.2885,496.2885,494.432,495.6797,11103.0
2025-03-07 10:45:00,496.53,498.86,496.45,498.8,10193.0,495.5998,497.9254,495.52,497.8656,10193.0
2025-03-07 10:50:00,499.02,499.02,496.8,497.98,6431.0,498.0851,498.0851,495.8693,497.0471,6431.0
2025-03-07 10:55:00,497.81,499.0,497.76,498.48,6946.0,496.8774,498.0652,496.8275,497.5462,6946.0
2025-03-07 11:00:00,498.17,499.3,498.02,498.77,4928.0,497.2367,498.3646,497.087,497.8356,4928.0
2025-03-07 11:05:00,498.57,499.55,497.86,499.17,8300.0,497.636,498.6141,496.9273,498.2349,8300.0
2025-03-07 11:10:00,498.9,499.3,498.03,498.08,6793.0,497.9654,498.3646,497.097,497.1469,6793.0
2025-03-07 11:15:00,498.0,498.44,497.08,497.09,7304.0,497.0671,497.5062,496.1488,496.1588,7304.0
2025-03-07 11:20:00,497.36,497.36,496.0,496.34,7285.0,496.4283,496.4283,495.0708,495.4102,7285.0
2025-03-07 11:25:00,496.06,496.29,493.37,493.86,44880.0,495.1307,495.3603,492.4457,492.9348,44880.0
2025-03-07 11:30:00,494.11,494.29,492.95,493.14,12032.0,493.1843,493.364,492.0265,492.2162,12032.0
2025-03-07 11:35:00,493.08,493.08,491.53,492.47,9821.0,492.1563,492.1563,490.6092,491.5474,9821.0
2025-03-07 11:40:00,492.28,492.43,490.66,491.46,5798.0,491.3578,491.5075,489.7408,490.5393,5798.0
2025-03-07 11:45:00,491.19,492.56,490.1,491.07,8481.0,490.2698,491.6372,489.1819,490.15,8481.0
2025-03-07 11:50:00,490.66,490.72,489.3,490.11,5775.0,489.7408,489.8007,488.3834,489.1918,5775.0
2025-03-07 11:55:00,489.77,490.64,489.48,489.92,19357.0,488.8525,489.7208,488.563,489.0022,19357.0
2025-03-07 12:00:00,489.83,491.51,489.69,490.0,7808.0,488.9124,490.5892,488.7726,489.082,7808.0
2025-03-07 12:05:00,490.12,490.89,489.12,489.7,12016.0,489.2018,489.9704,488.2037,488.7826,12016.0
2025-03-07 12:10:00,489.91,489.97,489.0,489.52,6260.0,488.9922,489.0521,488.0839,488.6029,6260.0
2025-03-07 12:15:00,489.24,489.24,487.56,487.67,5755.0,488.3235,488.3235,486.6466,486.7564,5755.0
2025-03-07 12:20:00,487.66,489.44,487.66,489.44,4853.0,486.7464,488.5231,486.7464,488.5231,4853.0
2025-03-07 12:25:00,489.61,490.38,489.61,490.12,2075.0,488.6928,489.4613,488.6928,489.2018,2075.0
2025-03-07 12:30:00,490.12,491.99,489.66,491.72,3799.0,489.2018,491.0683,488.7427,490.7988,3799.0
2025-03-07 12:35:00,491.64,492.44,491.22,492.25,4256.0,490.719,491.5175,490.2998,491.3278,4256.0
2025-03-07 12:40:00,492.15,493.75,491.95,493.33,6566.0,491.228,492.825,491.0284,492.4058,6566.0
2025-03-07 12:45:00,493.08,494.67,493.07,494.36,11202.0,492.1563,493.7433,492.1463,493.4339,11202.0
2025-03-07 12:50:00,494.65,495.09,494.27,494.83,11961.0,493.7233,494.1625,493.344,493.903,11961.0
2025-03-07 12:55:00,494.5,494.9,491.99,492.44,7805.0,493.5736,493.9729,491.0683,491.5175,7805.0
2025-03-07 13:00:00,492.62,494.47,492.24,494.47,5069.0,491.6971,493.5437,491.3178,493.5437,5069.0
2025-03-07 13:05:00,494.69,495.87,494.51,495.17,4886.0,493.7633,494.941,493.5836,494.2424,4886.0
2025-03-07 13:10:00,494.77,495.11,494.36,494.84,3688.0,493.8431,494.1825,493.4339,493.913,3688.0
2025-03-07 13:15:00,494.89,495.77,494.37,494.38,3195.0,493.9629,494.8412,493.4439,493.4538,3195.0
2025-03-07 13:20:00,494.57,494.81,493.8,494.47,4227.0,493.6435,493.883,492.8749,493.5437,4227.0
2025-03-07 13:25:00,493.92,494.18,493.58,493.58,3773.0,492.9947,493.2542,492.6553,492.6553,3773.0
2025-03-07 13:30:00,493.39,494.0,493.36,493.65,4451.0,492.4657,493.0745,492.4357,492.7252,4451.0
2025-03-07 13:35:00,493.65,495.66,493.64,495.55,5447.0,492.7252,494.7314,492.7152,494.6216,5447.0
2025-03-07 13:40:00,495.55,495.83,494.42,494.56,2660.0,494.6216,494.9011,493.4938,493.6335,2660.0
2025-03-07 13:45:00,494.85,496.71,494.76,495.5,7885.0,493.923,495.7795,493.8331,494.5717,7885.0
2025-03-07 13:50:00,495.72,497.34,495.72,496.97,4522.0,494.7913,496.4083,494.7913,496.039,4522.0
2025-03-07 13:55:00,496.73,497.33,496.5,497.17,3450.0,495.7994,496.3983,495.5699,496.2386,3450.0
2025-03-07 14:00:00,497.52,498.92,497.52,498.4,3992.0,496.588,497.9853,496.588,497.4663,3992.0
2025-03-07 14:05:00,498.23,498.27,496.62,496.8,4060.0,497.2966,497.3365,495.6896,495.8693,4060.0
2025-03-07 14:10:00,496.85,497.25,496.48,496.86,7194.0,495.9192,496.3185,495.5499,495.9292,7194.0
2025-03-07 14:15:00,496.7,497.12,496.33,496.92,5399.0,495.7695,496.1887,495.4002,495.9891,5399.0
2025-03-07 14:20:00,497.1,497.89,496.93,497.59,10672.0,496.1687,496.9573,495.9991,496.6578,10672.0
2025-03-07 14:25:00,497.52,497.52,496.41,497.4,8057.0,496.588,496.588,495.48,496.4682,8057.0
2025-03-07 14:30:00,497.83,498.02,497.18,497.22,4408.0,496.8974,497.087,496.2486,496.2885,4408.0
2025-03-07 14:35:00,497.23,497.5,496.38,497.14,6252.0,496.2985,496.568,495.4501,496.2087,6252.0
2025-03-07 14:40:00,497.26,497.5,496.3,496.31,3442.0,496.3284,496.568,495.3702,495.3802,3442.0
2025-03-07 14:45:00,496.18,496.18,495.25,495.31,7755.0,495.2505,495.2505,494.3222,494.3821,7755.0
2025-03-07 14:50:00,495.16,495.9,495.03,495.41,12847.0,494.2324,494.971,494.1026,494.4819,12847.0
2025-03-07 14:55:00,495.39,496.91,495.24,495.97,12027.0,494.4619,495.9791,494.3122,495.0409,12027.0
2025-03-07 15:00:00,496.3,496.31,495.24,495.55,5602.0,495.3702,495.3802,494.3122,494.6216,5602.0
2025-03-07 15:05:00,495.26,496.89,495.26,496.82,4477.0,494.3322,495.9591,494.3322,495.8893,4477.0
2025-03-07 15:10:00,496.67,497.35,496.55,496.92,4246.0,495.7395,496.4183,495.6198,495.9891,4246.0
2025-03-07 15:15:00,496.99,497.22,496.07,497.06,9279.0,496.0589,496.2885,495.1407,496.1288,9279.0
2025-03-07 15:20:00,496.61,496.73,495.71,496.14,4890.0,495.6797,495.7994,494.7813,495.2105,4890.0
2025-03-07 15:25:00,496.14,496.94,496.0,496.94,14331.0,495.2105,496.009,495.0708,496.009,14331.0
2025-03-07 15:30:00,496.81,496.81,496.11,496.57,5786.0,495.8793,495.8793,495.1806,495.6397,5786.0
2025-03-07 15:35:00,496.64,496.71,493.99,494.26,9279.0,495.7096,495.7795,493.0646,493.3341,9279.0
2025-03-07 15:40:00,493.55,494.88,493.15,494.85,6385.0,492.6254,493.9529,492.2261,493.923,6385.0
2025-03-07 15:45:00,494.81,496.48,494.73,496.48,21276.0,493.883,495.5499,493.8032,495.5499,21276.0
2025-03-07 15:50:00,496.86,497.73,495.84,497.73,18699.0,495.9292,496.7976,494.9111,496.7976,18699.0
2025-03-07 15:55:00,497.63,498.47,496.68,496.98,75425.0,496.6977,497.5362,495.7495,496.049,75425.0
2025-03-10 09:30:00,489.47,490.86,484.07,484.89,33324.0,488.553,489.9404,483.1631,483.9816,33324.0
2025-03-10 09:35:00,484.3,486.38,483.68,484.66,12983.0,483.3927,485.4688,482.7739,483.752,12983.0
2025-03-10 09:40:00,484.66,486.42,483.81,486.39,15797.0,483.752,485.5087,482.9036,485.4788,15797.0
2025-03-10 09:45:00,486.58,487.57,486.09,487.56,9016.0,485.6684,486.6566,485.1794,486.6466,9016.0
2025-03-10 09:50:00,487.4,488.94,487.17,488.34,10468.0,486.4869,488.024,486.2573,487.4251,10468.0
2025-03-10 09:55:00,488.46,489.4,487.95,488.65,13531.0,487.5449,488.4832,487.0359,487.7346,13531.0
2025-03-10 10:00:00,488.65,488.81,487.27,487.71,6034.0,487.7346,487.8943,486.3572,486.7963,6034.0
2025-03-10 10:05:00,487.54,489.99,487.54,488.94,10836.0,486.6266,489.0721,486.6266,488.024,10836.0
2025-03-10 10:10:00,488.87,490.41,488.61,489.76,7508.0,487.9542,489.4913,487.6946,488.8425,7508.0
2025-03-10 10:15:00,489.87,491.27,489.7,490.77,7242.0,488.9523,490.3497,488.7826,489.8506,7242.0
2025-03-10 10:20:00,490.81,492.2,490.46,492.2,8760.0,489.8905,491.2779,489.5412,491.2779,8760.0
2025-03-10 10:25:00,491.92,492.47,490.96,492.14,6938.0,490.9984,491.5474,490.0402,491.218,6938.0
2025-03-10 10:30:00,492.14,492.52,490.87,490.87,8142.0,491.218,491.5973,489.9504,489.9504,8142.0
2025-03-10 10:35:00,490.81,491.91,490.47,491.27,8134.0,489.8905,490.9885,489.5512,490.3497,8134.0
2025-03-10 10:40:00,491.47,492.54,490.98,492.37,7985.0,490.5493,491.6173,490.0602,491.4476,7985.0
2025-03-10 10:45:00,492.3,492.87,491.33,492.49,7864.0,491.3777,491.9467,490.4095,491.5674,7864.0
2025-03-10 10:50:00,492.49,492.79,491.64,492.18,6146.0,491.5674,491.8668,490.719,491.258,6146.0
2025-03-10 10:55:00,491.95,493.3,491.64,492.95,8225.0,491.0284,492.3759,490.719,492.0265,8225.0
2025-03-10 11:00:00,493.26,494.13,493.14,493.92,10335.0,492.3359,493.2043,492.2162,492.9947,10335.0
2025-03-10 11:05:00,493.97,495.26,493.87,495.26,16743.0,493.0446,494.3322,492.9448,494.3322,16743.0
2025-03-10 11:10:00,495.04,495.17,493.96,495.13,9680.0,494.1126,494.2424,493.0346,494.2024,9680.0
2025-03-10 11:15:00,495.0,495.13,493.82,494.84,9751.0,494.0727,494.2024,492.8949,493.913,9751.0
2025-03-10 11:20:00,494.33,494.75,493.24,493.71,7905.0,493.4039,493.8231,492.316,492.7851,7905.0
2025-03-10 11:25:00,493.45,493.96,492.39,492.48,3510.0,492.5256,493.0346,491.4676,491.5574,3510.0
2025-03-10 11:30:00,492.54,493.61,492.32,493.61,4840.0,491.6173,492.6853,491.3977,492.6853,4840.0
2025-03-10 11:35:00,493.4,493.44,491.93,492.19,4446.0,492.4757,492.5156,491.0084,491.2679,4446.0
2025-03-10 11:40:00,492.14,492.39,490.77,490.85,4247.0,491.218,491.4676,489.8506,489.9304,4247.0
2025-03-10 11:45:00,491.06,492.29,490.88,491.72,6459.0,490.1401,491.3677,489.9604,490.7988,6459.0
2025-03-10 11:50:00,491.49,491.88,491.06,491.88,3044.0,490.5692,490.9585,490.1401,490.9585,3044.0
2025-03-10 11:55:00,491.71,491.94,491.31,491.67,5366.0,490.7888,491.0184,490.3896,490.7489,5366.0
2025-03-10 12:00:00,491.76,492.05,491.16,491.22,4566.0,490.8387,491.1282,490.2399,490.2998,4566.0
2025-03-10 12:05:00,490.97,491.29,490.86,491.14,2974.0,490.0502,490.3696,489.9404,490.2199,2974.0
2025-03-10 12:10:00,491.29,491.82,490.99,491.82,10544.0,490.3696,490.8986,490.0702,490.8986,10544.0
2025-03-10 12:15:00,491.69,491.69,490.93,491.22,8328.0,490.7689,490.7689,490.0103,490.2998,8328.0
2025-03-10 12:20:00,491.22,491.32,489.96,490.69,8916.0,490.2998,490.3996,489.0421,489.7707,8916.0
2025-03-10 12:25:00,490.74,490.91,490.48,490.61,5098.0,489.8207,489.9903,489.5611,489.6909,5098.0
2025-03-10 12:30:00,490.52,490.89,490.15,490.46,7393.0,489.6011,489.9704,489.2318,489.5412,7393.0
2025-03-10 12:35:00,490.3,490.35,488.77,488.77,11691.0,489.3815,489.4314,487.8543,487.8543,11691.0
2025-03-10 12:40:00,488.36,489.38,488.36,489.08,3709.0,487.4451,488.4632,487.4451,488.1638,3709.0
2025-03-10 12:45:00,489.02,489.56,489.02,489.28,2231.0,488.1039,488.6429,488.1039,488.3634,2231.0
2025-03-10 12:50:00,489.42,489.89,489.06,489.88,3407.0,488.5031,488.9722,488.1438,488.9623,3407.0
2025-03-10 12:55:00,489.58,489.94,489.06,489.19,2698.0,488.6628,489.0222,488.1438,488.2736,2698.0
2025-03-10 13:00:00,489.28,489.49,488.75,488.94,4709.0,488.3634,488.573,487.8344,488.024,4709.0
2025-03-10 13:05:00,488.94,489.14,488.56,488.99,4160.0,488.024,488.2236,487.6447,488.0739,4160.0
2025-03-10 13:10:00,488.84,489.5,488.7,489.3,4634.0,487.9242,488.583,487.7845,488.3834,4634.0
2025-03-10 13:15:00,489.54,490.13,489.34,490.07,2202.0,488.6229,489.2118,488.4233,489.1519,2202.0
2025-03-10 13:20:00,490.15,490.63,489.76,490.31,4950.0,489.2318,489.7109,488.8425,489.3915,4950.0
2025-03-10 13:25:00,490.03,490.45,489.35,489.7,5058.0,489.112,489.5312,488.4333,488.7826,5058.0
2025-03-10 13:30:00,489.76,489.91,488.86,489.14,2786.0,488.8425,488.9922,487.9442,488.2236,2786.0
2025-03-10 13:35:00,489.14,489.74,488.84,489.74,9078.0,488.2236,488.8225,487.9242,488.8225,9078.0
2025-03-10 13:40:00,489.77,489.77,489.35,489.49,3944.0,488.8525,488.8525,488.4333,488.573,3944.0
2025-03-10 13:45:00,489.49,490.01,488.67,488.67,5846.0,488.573,489.092,487.7545,487.7545,5846.0
2025-03-10 13:50:00,488.96,489.15,488.48,489.06,4238.0,488.044,488.2336,487.5649,488.1438,4238.0
2025-03-10 13:55:00,489.0,489.35,488.17,488.26,2594.0,488.0839,488.4333,487.2555,487.3453,2594.0
2025-03-10 14:00:00,488.3,488.37,487.85,488.04,2165.0,487.3852,487.4551,486.9361,487.1257,2165.0
2025-03-10 14:05:00,488.06,488.06,487.32,487.81,4960.0,487.1457,487.1457,486.4071,486.8961,4960.0
2025-03-10 14:10:00,487.85,488.99,487.85,488.74,5804.0,486.9361,488.0739,486.9361,487.8244,5804.0
2025-03-10 14:15:00,488.72,489.39,488.72,488.9,6474.0,487.8044,488.4732,487.8044,487.9841,6474.0
2025-03-10 14:20:00,488.99,489.36,488.57,488.98,10978.0,488.0739,488.4432,487.6547,488.0639,10978.0
2025-03-10 14:25:00,489.22,489.56,488.38,488.87,7168.0,488.3035,488.6429,487.4651,487.9542,7168.0
2025-03-10 14:30:00,488.88,489.3,488.06,488.06,3504.0,487.9641,488.3834,487.1457,487.1457,3504.0
2025-03-10 14:35:00,488.21,488.37,487.83,488.18,5380.0,487.2954,487.4551,486.9161,487.2654,5380.0
2025-03-10 14:40:00,488.16,489.05,487.9,488.83,6933.0,487.2455,488.1338,486.986,487.9142,6933.0
2025-03-10 14:45:00,488.87,489.26,488.25,488.34,3099.0,487.9542,488.3434,487.3353,487.4251,3099.0
2025-03-10 14:50:00,488.48,488.59,487.62,487.62,9740.0,487.5649,487.6747,486.7065,486.7065,9740.0
2025-03-10 14:55:00,487.74,487.76,486.5,486.5,8196.0,486.8263,486.8462,485.5886,485.5886,8196.0
2025-03-10 15:00:00,486.33,486.67,486.0,486.43,4503.0,485.4189,485.7583,485.0895,485.5187,4503.0
2025-03-10 15:05:00,486.72,487.0,485.74,486.09,4284.0,485.8082,486.0877,484.83,485.1794,4284.0
2025-03-10 15:10:00,486.09,487.7,485.61,487.67,8535.0,485.1794,486.7863,484.7003,486.7564,8535.0
2025-03-10 15:15:00,487.68,488.75,487.67,488.55,9260.0,486.7664,487.8344,486.7564,487.6348,9260.0
2025-03-10 15:20:00,488.59,489.42,488.57,488.78,6786.0,487.6747,488.5031,487.6547,487.8643,6786.0
2025-03-10 15:25:00,489.16,490.49,489.13,489.37,15680.0,488.2436,489.5711,488.2137,488.4532,15680.0
2025-03-10 15:30:00,489.16,490.83,489.16,490.83,13454.0,488.2436,489.9105,488.2436,489.9105,13454.0
2025-03-10 15:35:00,490.83,490.94,488.66,489.65,7375.0,489.9105,490.0203,487.7445,488.7327,7375.0
2025-03-10 15:40:00,489.68,489.68,488.53,488.92,9246.0,488.7626,488.7626,487.6148,488.0041,9246.0
2025-03-10 15:45:00,488.88,489.91,488.87,489.05,10050.0,487.9641,488.9922,487.9542,488.1338,10050.0
2025-03-10 15:50:00,489.32,490.89,488.39,488.97,12845.0,488.4033,489.9704,487.4751,488.054,12845.0
2025-03-10 15:55:00,489.13,489.58,487.95,488.67,59813.0,488.2137,488.6628,487.0359,487.7545,59813.0
2025-03-11 09:30:00,490.0,490.94,488.91,490.91,28443.0,489.082,490.0203,487.9941,489.9903,28443.0
2025-03-11 09:35:00,490.47,490.5,487.13,487.47,13250.0,489.5512,489.5811,486.2174,486.5568,13250.0
2025-03-11 09:40:00,487.31,487.31,485.25,486.81,13979.0,486.3971,486.3971,484.3409,485.898,13979.0
2025-03-11 09:45:00,486.46,487.93,486.3,487.5,9471.0,485.5487,487.0159,485.389,486.5867,9471.0
2025-03-11 09:50:00,487.63,488.15,485.61,485.63,4177.0,486.7165,487.2355,484.7003,484.7202,4177.0
2025-03-11 09:55:00,485.63,486.44,485.62,486.09,3642.0,484.7202,485.5287,484.7102,485.1794,3642.0
2025-03-11 10:00:00,485.04,487.26,483.5,483.5,6443.0,484.1313,486.3472,482.5942,482.5942,6443.0
2025-03-11 10:05:00,483.5,484.69,483.0,483.74,6858.0,482.5942,483.782,482.0952,482.8338,6858.0
2025-03-11 10:10:00,483.27,483.9,482.38,482.38,8940.0,482.3646,482.9935,481.4763,481.4763,8940.0
2025-03-11 10:15:00,482.68,483.31,481.98,482.58,10984.0,481.7758,482.4046,481.0771,481.6759,10984.0
2025-03-11 10:20:00,482.6,483.13,481.41,482.1,7103.0,481.6959,482.2249,480.5081,481.1968,7103.0
2025-03-11 10:25:00,482.13,482.13,481.36,481.48,7460.0,481.2268,481.2268,480.4582,480.578,7460.0
2025-03-11 10:30:00,481.72,482.73,481.53,482.5,20658.0,480.8176,481.8257,480.6279,481.5961,20658.0
2025-03-11 10:35:00,482.67,483.23,480.84,481.16,9448.0,481.7658,482.3247,479.9392,480.2586,9448.0
2025-03-11 10:40:00,481.44,482.67,480.71,482.67,9634.0,480.5381,481.7658,479.8094,481.7658,9634.0
2025-03-11 10:45:00,481.52,482.15,480.95,480.95,6653.0,480.6179,481.2467,480.049,480.049,6653.0
2025-03-11 10:50:00,480.95,483.17,480.95,482.92,11852.0,480.049,482.2648,480.049,482.0153,11852.0
2025-03-11 10:55:00,482.92,483.36,481.1,481.11,4477.0,482.0153,482.4545,480.1987,480.2087,4477.0
2025-03-11 11:00:00,481.11,482.24,480.68,481.28,10955.0,480.2087,481.3366,479.7795,480.3784,10955.0
2025-03-11 11:05:00,481.75,483.21,481.75,482.97,24289.0,480.8475,482.3048,480.8475,482.0652,24289.0
2025-03-11 11:10:00,483.22,483.81,482.65,483.27,6479.0,482.3147,482.9036,481.7458,482.3646,6479.0
2025-03-11 11:15:00,483.22,483.82,483.22,483.4,4210.0,482.3147,482.9136,482.3147,482.4944,4210.0
2025-03-11 11:20:00,483.4,483.4,482.6,482.66,4387.0,482.4944,482.4944,481.6959,481.7558,4387.0
2025-03-11 11:25:00,482.66,483.04,481.84,482.17,11385.0,481.7558,482.1351,480.9373,481.2667,11385.0
2025-03-11 11:30:00,482.35,483.47,482.3,483.02,3907.0,481.4464,482.5643,481.3965,482.1151,3907.0
2025-03-11 11:35:00,482.63,483.11,482.49,482.96,3084.0,481.7258,482.2049,481.5861,482.0552,3084.0
2025-03-11 11:40:00,482.88,484.33,482.88,484.17,10977.0,481.9754,483.4227,481.9754,483.263,10977.0
2025-03-11 11:45:00,484.16,484.16,483.3,484.0,12857.0,483.253,483.253,482.3946,483.0933,12857.0
2025-03-11 11:50:00,484.01,484.51,483.23,483.73,13574.0,483.1033,483.6023,482.3247,482.8238,13574.0
2025-03-11 11:55:00,483.73,483.73,482.0,482.22,7860.0,482.8238,482.8238,481.097,481.3166,7860.0
2025-03-11 12:00:00,482.39,482.61,481.36,482.0,7430.0,481.4863,481.7059,480.4582,481.097,7430.0
2025-03-11 12:05:00,481.84,482.39,481.62,481.63,3724.0,480.9373,481.4863,480.7177,480.7277,3724.0
2025-03-11 12:10:00,481.68,481.74,481.08,481.08,2438.0,480.7776,480.8375,480.1787,480.1787,2438.0
2025-03-11 12:15:00,481.25,481.56,480.9,481.34,5239.0,480.3484,480.6579,479.9991,480.4383,5239.0
2025-03-11 12:20:00,481.31,481.89,481.28,481.86,3436.0,480.4083,480.9872,480.3784,480.9573,3436.0
2025-03-11 12:25:00,481.9,481.98,481.52,481.83,3943.0,480.9972,481.0771,480.6179,480.9273,3943.0
2025-03-11 12:30:00,481.92,482.43,481.68,482.15,4307.0,481.0172,481.5262,480.7776,481.2467,4307.0
2025-03-11 12:35:00,481.83,482.31,481.5,481.7,11445.0,480.9273,481.4064,480.598,480.7976,11445.0
2025-03-11 12:40:00,481.57,482.49,481.2,481.39,6349.0,480.6678,481.5861,480.2985,480.4882,6349.0
2025-03-11 12:45:00,481.65,481.96,481.23,481.96,1726.0,480.7477,481.0571,480.3285,481.0571,1726.0
2025-03-11 12:50:00,481.48,481.87,480.7,480.72,2027.0,480.578,480.9673,479.7995,479.8194,2027.0
2025-03-11 12:55:00,481.12,481.46,480.61,480.85,8024.0,480.2187,480.558,479.7096,479.9492,8024.0
2025-03-11 13:00:00,480.85,481.11,480.54,480.65,6340.0,479.9492,480.2087,479.6398,479.7496,6340.0
2025-03-11 13:05:00,480.65,480.72,479.49,480.41,8185.0,479.7496,479.8194,478.5917,479.51,8185.0
2025-03-11 13:10:00,480.1,480.96,479.9,480.33,26403.0,479.2006,480.059,479.001,479.4302,26403.0
2025-03-11 13:15:00,480.22,481.2,479.94,480.92,2647.0,479.3204,480.2985,479.0409,480.019,2647.0
2025-03-11 13:20:00,480.92,481.06,480.31,480.31,917.0,480.019,480.1588,479.4102,479.4102,917.0
2025-03-11 13:25:00,480.15,480.39,479.54,479.93,1751.0,479.2505,479.49,478.6416,479.0309,1751.0
2025-03-11 13:30:00,480.0,480.76,479.79,480.12,8763.0,479.1008,479.8593,478.8912,479.2205,8763.0
2025-03-11 13:35:00,480.12,480.64,479.72,480.22,5804.0,479.2205,479.7396,478.8213,479.3204,5804.0
2025-03-11 13:40:00,480.22,482.25,480.0,481.8,20060.0,479.3204,481.3466,479.1008,480.8974,20060.0
2025-03-11 13:45:00,481.84,482.65,481.7,482.32,3313.0,480.9373,481.7458,480.7976,481.4164,3313.0
2025-03-11 13:50:00,482.13,482.27,480.99,481.28,3151.0,481.2268,481.3665,480.0889,480.3784,3151.0
2025-03-11 13:55:00,481.56,481.56,480.95,481.13,6837.0,480.6579,480.6579,480.049,480.2287,6837.0
2025-03-11 14:00:00,481.13,482.92,481.02,482.8,7408.0,480.2287,482.0153,480.1189,481.8955,7408.0
2025-03-11 14:05:00,482.78,483.08,482.2,482.8,1696.0,481.8756,482.175,481.2967,481.8955,1696.0
2025-03-11 14:10:00,482.76,483.39,482.76,483.39,1441.0,481.8556,482.4844,481.8556,482.4844,1441.0
2025-03-11 14:15:00,483.06,483.48,483.06,483.31,5162.0,482.155,482.5743,482.155,482.4046,5162.0
2025-03-11 14:20:00,483.31,484.88,483.31,484.52,10873.0,482.4046,483.9716,482.4046,483.6123,10873.0
2025-03-11 14:25:00,484.25,484.64,484.04,484.09,8270.0,483.3428,483.7321,483.1332,483.1831,8270.0
2025-03-11 14:30:00,484.19,484.36,483.4,483.68,11938.0,483.2829,483.4526,482.4944,482.7739,11938.0
2025-03-11 14:35:00,483.53,483.94,482.67,483.84,6559.0,482.6242,483.0334,481.7658,482.9336,6559.0
2025-03-11 14:40:00,483.84,485.63,483.84,485.51,5636.0,482.9336,484.7202,482.9336,484.6005,5636.0
2025-03-11 14:45:00,485.99,486.4,485.46,485.83,5687.0,485.0796,485.4888,484.5505,484.9199,5687.0
2025-03-11 14:50:00,486.1,487.07,486.08,486.6,5865.0,485.1893,486.1575,485.1694,485.6884,5865.0
2025-03-11 14:55:00,486.62,486.82,485.54,486.11,11402.0,485.7084,485.908,484.6304,485.1993,11402.0
2025-03-11 15:00:00,485.96,486.03,484.72,484.92,4417.0,485.0496,485.1195,483.8119,484.0116,4417.0
2025-03-11 15:05:00,485.5,486.46,485.08,485.46,7592.0,484.5905,485.5487,484.1713,484.5505,7592.0
2025-03-11 15:10:00,485.46,485.58,483.94,483.94,6437.0,484.5505,484.6703,483.0334,483.0334,6437.0
2025-03-11 15:15:00,484.05,484.32,483.23,484.12,7087.0,483.1432,483.4127,482.3247,483.2131,7087.0
2025-03-11 15:20:00,484.03,484.93,483.46,483.77,6671.0,483.1232,484.0215,482.5543,482.8637,6671.0
2025-03-11 15:25:00,483.43,484.02,483.32,483.42,8488.0,482.5243,483.1132,482.4146,482.5144,8488.0
2025-03-11 15:30:00,483.76,484.15,483.32,484.11,6581.0,482.8537,483.243,482.4146,483.2031,6581.0
2025-03-11 15:35:00,483.95,484.31,483.01,483.01,14686.0,483.0434,483.4027,482.1051,482.1051,14686.0
2025-03-11 15:40:00,482.71,483.08,482.23,482.92,9254.0,481.8057,482.175,481.3266,482.0153,9254.0
2025-03-11 15:45:00,483.09,483.34,482.62,483.0,10982.0,482.185,482.4345,481.7159,482.0952,10982.0
2025-03-11 15:50:00,482.6,482.61,480.71,481.09,21134.0,481.6959,481.7059,479.8094,480.1887,21134.0
2025-03-11 15:55:00,480.88,481.0,479.86,480.06,103685.0,479.9791,480.0989,478.961,479.1607,103685.0
2025-03-12 09:30:00,483.71,487.22,483.0,484.73,69024.0,482.8038,486.3072,482.0952,483.8219,69024.0
2025-03-12 09:35:00,484.89,485.41,481.43,482.86,25273.0,483.9816,484.5006,480.5281,481.9554,25273.0
2025-03-12 09:40:00,482.25,482.56,477.1,478.6,11657.0,481.3466,481.656,476.2062,477.7034,11657.0
2025-03-12 09:45:00,478.62,479.58,476.88,478.41,7291.0,477.7234,478.6816,475.9866,477.5138,7291.0
2025-03-12 09:50:00,478.15,479.13,477.62,477.82,7468.0,477.2542,478.2324,476.7252,476.9249,7468.0
2025-03-12 09:55:00,477.82,478.88,477.05,477.9,5704.0,476.9249,477.9829,476.1563,477.0047,5704.0
2025-03-12 10:00:00,478.36,478.36,476.0,476.77,10270.0,477.4638,477.4638,475.1083,475.8768,10270.0
2025-03-12 10:05:00,477.37,478.8,477.17,478.8,8413.0,476.4757,477.903,476.2761,477.903,8413.0
2025-03-12 10:10:00,478.65,479.88,478.05,478.81,8232.0,477.7533,478.981,477.1544,477.913,8232.0
2025-03-12 10:15:00,478.67,478.67,477.48,478.04,3723.0,477.7733,477.7733,476.5855,477.1444,3723.0
2025-03-12 10:20:00,478.38,478.83,477.71,478.05,6116.0,477.4838,477.933,476.8151,477.1544,6116.0
2025-03-12 10:25:00,478.06,478.94,478.06,478.59,8206.0,477.1644,478.0428,477.1644,477.6934,8206.0
2025-03-12 10:30:00,478.56,478.57,476.8,477.03,3401.0,477.6635,477.6735,475.9068,476.1363,3401.0
2025-03-12 10:35:00,477.01,477.45,476.91,477.13,2781.0,476.1164,476.5555,476.0166,476.2361,2781.0
2025-03-12 10:40:00,477.14,477.2,476.56,476.7,2600.0,476.2461,476.306,475.6672,475.807,2600.0
2025-03-12 10:45:00,476.57,477.07,476.55,476.83,14459.0,475.6772,476.1763,475.6572,475.9367,14459.0
2025-03-12 10:50:00,476.55,478.11,476.5,478.11,8381.0,475.6572,477.2143,475.6073,477.2143,8381.0
2025-03-12 10:55:00,478.11,478.2,476.66,476.66,13633.0,477.2143,477.3041,475.767,475.767,13633.0
2025-03-12 11:00:00,476.72,476.77,475.29,475.73,5324.0,475.8269,475.8768,474.3996,474.8388,5324.0
2025-03-12 11:05:00,475.63,476.33,475.36,475.73,21131.0,474.739,475.4376,474.4695,474.8388,21131.0
2025-03-12 11:10:00,475.27,475.85,474.04,475.45,15696.0,474.3796,474.9585,473.1519,474.5593,15696.0
2025-03-12 11:15:00,475.84,476.05,474.97,475.25,4640.0,474.9486,475.1582,474.0802,474.3597,4640.0
2025-03-12 11:20:00,475.41,476.5,475.22,476.5,2853.0,474.5194,475.6073,474.3297,475.6073,2853.0
2025-03-12 11:25:00,476.13,477.03,476.08,476.64,3242.0,475.238,476.1363,475.1881,475.7471,3242.0
2025-03-12 11:30:00,476.61,477.55,476.6,477.17,4774.0,475.7171,476.6554,475.7071,476.2761,4774.0
2025-03-12 11:35:00,477.27,477.67,477.03,477.36,2910.0,476.3759,476.7751,476.1363,476.4657,2910.0
2025-03-12 11:40:00,477.4,477.59,476.81,477.08,3862.0,476.5056,476.6953,475.9167,476.1862,3862.0
2025-03-12 11:45:00,476.8,477.99,476.41,477.15,19857.0,475.9068,477.0945,475.5175,476.2561,19857.0
2025-03-12 11:50:00,476.9,477.2,476.4,477.19,13567.0,476.0066,476.306,475.5075,476.296,13567.0
2025-03-12 11:55:00,477.19,478.07,477.14,477.79,7890.0,476.296,477.1744,476.2461,476.8949,7890.0
2025-03-12 12:00:00,477.57,477.57,477.09,477.31,4094.0,476.6753,476.6753,476.1962,476.4158,4094.0
2025-03-12 12:05:00,477.21,477.43,476.35,476.85,12282.0,476.316,476.5356,475.4576,475.9567,12282.0
2025-03-12 12:10:00,476.75,477.45,476.3,477.33,24699.0,475.8569,476.5555,475.4077,476.4358,24699.0
2025-03-12 12:15:00,477.32,478.06,477.25,477.89,6688.0,476.4258,477.1644,476.3559,476.9947,6688.0
2025-03-12 12:20:00,477.94,480.18,477.7,479.41,41201.0,477.0446,479.2804,476.8051,478.5119,41201.0
2025-03-12 12:25:00,479.29,479.4,478.65,478.67,4979.0,478.3921,478.5019,477.7533,477.7733,4979.0
2025-03-12 12:30:00,478.87,480.37,478.87,480.14,3354.0,477.9729,479.4701,477.9729,479.2405,3354.0
2025-03-12 12:35:00,480.37,480.91,479.28,479.3,6197.0,479.4701,480.0091,478.3821,478.4021,6197.0
2025-03-12 12:40:00,479.09,479.48,478.65,479.48,2214.0,478.1925,478.5817,477.7533,478.5817,2214.0
2025-03-12 12:45:00,479.26,480.22,479.26,480.18,4783.0,478.3622,479.3204,478.3622,479.2804,4783.0
2025-03-12 12:50:00,479.85,480.22,478.86,480.05,7146.0,478.9511,479.3204,477.9629,479.1507,7146.0
2025-03-12 12:55:00,479.88,479.94,479.25,479.25,2172.0,478.981,479.0409,478.3522,478.3522,2172.0
2025-03-12 13:00:00,479.42,480.49,479.16,479.84,37260.0,478.5219,479.5899,478.2623,478.9411,37260.0
2025-03-12 13:05:00,479.98,480.05,479.56,479.61,3877.0,479.0808,479.1507,478.6616,478.7115,3877.0
2025-03-12 13:10:00,479.6,480.39,479.55,480.22,2802.0,478.7015,479.49,478.6516,479.3204,2802.0
2025-03-12 13:15:00,480.2,480.37,479.81,480.05,4098.0,479.3004,479.4701,478.9111,479.1507,4098.0
2025-03-12 13:20:00,479.94,480.73,479.94,480.57,2592.0,479.0409,479.8294,479.0409,479.6697,2592.0
2025-03-12 13:25:00,480.96,481.27,480.29,481.2,2965.0,480.059,480.3684,479.3902,480.2985,2965.0
2025-03-12 13:30:00,481.09,481.38,480.87,480.87,1140.0,480.1887,480.4782,479.9691,479.9691,1140.0
2025-03-12 13:35:00,481.04,481.5,480.64,480.81,3182.0,480.1388,480.598,479.7396,479.9093,3182.0
2025-03-12 13:40:00,480.99,481.21,480.98,481.1,3943.0,480.0889,480.3085,480.0789,480.1987,3943.0
2025-03-12 13:45:00,480.95,481.51,480.41,480.41,1189.0,480.049,480.6079,479.51,479.51,1189.0
2025-03-12 13:50:00,480.44,480.48,479.55,479.83,3308.0,479.5399,479.5799,478.6516,478.9311,3308.0
2025-03-12 13:55:00,478.97,478.97,478.13,478.47,7660.0,478.0727,478.0727,477.2343,477.5736,7660.0
2025-03-12 14:00:00,478.42,479.24,478.24,478.28,4909.0,477.5237,478.3422,477.3441,477.384,4909.0
2025-03-12 14:05:00,478.29,478.37,477.76,478.37,1300.0,477.394,477.4738,476.865,477.4738,1300.0
2025-03-12 14:10:00,478.57,479.26,478.33,479.12,2688.0,477.6735,478.3622,477.4339,478.2224,2688.0
2025-03-12 14:15:00,479.15,479.59,478.92,479.59,1806.0,478.2524,478.6915,478.0228,478.6915,1806.0
2025-03-12 14:20:00,479.95,480.16,479.7,480.04,2570.0,479.0509,479.2605,478.8013,479.1407,2570.0
2025-03-12 14:25:00,480.22,480.23,479.5,479.88,2149.0,479.3204,479.3303,478.6017,478.981,2149.0
2025-03-12 14:30:00,480.0,480.05,479.46,479.93,3452.0,479.1008,479.1507,478.5618,479.0309,3452.0
2025-03-12 14:35:00,480.09,480.09,479.52,479.52,3251.0,479.1906,479.1906,478.6217,478.6217,3251.0
2025-03-12 14:40:00,479.69,480.86,479.68,480.56,2933.0,478.7914,479.9592,478.7814,479.6597,2933.0
2025-03-12 14:45:00,480.18,480.5,479.87,480.38,7323.0,479.2804,479.5998,478.971,479.4801,7323.0
2025-03-12 14:50:00,480.31,480.31,479.73,480.1,2791.0,479.4102,479.4102,478.8313,479.2006,2791.0
2025-03-12 14:55:00,480.11,480.65,479.62,480.36,4035.0,479.2106,479.7496,478.7215,479.4601,4035.0
2025-03-12 15:00:00,479.92,480.4,479.63,480.4,1965.0,479.0209,479.5,478.7315,479.5,1965.0
2025-03-12 15:05:00,480.4,480.74,479.58,480.61,4433.0,479.5,479.8394,478.6816,479.7096,4433.0
2025-03-12 15:10:00,480.4,480.88,480.04,480.04,2989.0,479.5,479.9791,479.1407,479.1407,2989.0
2025-03-12 15:15:00,480.12,480.54,479.61,480.34,6736.0,479.2205,479.6398,478.7115,479.4401,6736.0
2025-03-12 15:20:00,480.33,480.47,479.51,479.51,4222.0,479.4302,479.5699,478.6117,478.6117,4222.0
2025-03-12 15:25:00,479.75,480.18,479.73,479.99,5904.0,478.8512,479.2804,478.8313,479.0908,5904.0
2025-03-12 15:30:00,480.13,480.25,479.55,479.55,3774.0,479.2305,479.3503,478.6516,478.6516,3774.0
2025-03-12 15:35:00,479.07,479.33,478.44,479.09,6316.0,478.1725,478.432,477.5437,478.1925,6316.0
2025-03-12 15:40:00,478.92,479.61,478.86,479.61,6755.0,478.0228,478.7115,477.9629,478.7115,6755.0
2025-03-12 15:45:00,479.62,479.8,478.83,479.18,13710.0,478.7215,478.9011,477.933,478.2823,13710.0
2025-03-12 15:50:00,478.94,479.6,478.63,478.86,35016.0,478.0428,478.7015,477.7333,477.9629,35016.0
2025-03-12 15:55:00,479.01,479.44,478.25,478.25,72950.0,478.1126,478.5418,477.3541,477.3541,72950.0
2025-03-13 09:30:00,478.23,478.23,475.1,476.29,43850.0,477.3341,477.3341,474.21,475.3977,43850.0
2025-03-13 09:35:00,476.64,477.17,475.7,476.28,57239.0,475.7471,476.2761,474.8088,475.3877,57239.0
2025-03-13 09:40:00,476.44,478.3,476.43,477.25,6845.0,475.5474,477.404,475.5375,476.3559,6845.0
2025-03-13 09:45:00,476.49,477.16,475.73,476.77,9137.0,475.5973,476.2661,474.8388,475.8768,9137.0
2025-03-13 09:50:00,476.69,477.15,476.02,476.67,2873.0,475.797,476.2561,475.1282,475.777,2873.0
2025-03-13 09:55:00,476.76,478.19,476.44,477.33,1880.0,475.8668,477.2942,475.5474,476.4358,1880.0
2025-03-13 10:00:00,477.54,478.22,477.24,477.97,2602.0,476.6454,477.3241,476.3459,477.0746,2602.0
2025-03-13 10:05:00,478.19,479.84,478.19,478.88,16331.0,477.2942,478.9411,477.2942,477.9829,16331.0
2025-03-13 10:10:00,478.12,480.34,478.12,480.23,2530.0,477.2243,479.4401,477.2243,479.3303,2530.0
2025-03-13 10:15:00,480.21,481.08,480.21,480.69,2861.0,479.3104,480.1787,479.3104,479.7895,2861.0
2025-03-13 10:20:00,480.66,480.96,479.36,479.58,1711.0,479.7595,480.059,478.462,478.6816,1711.0
2025-03-13 10:25:00,480.19,480.25,479.53,479.53,1367.0,479.2904,479.3503,478.6317,478.6317,1367.0
2025-03-13 10:30:00,479.54,480.25,479.11,479.11,2307.0,478.6416,479.3503,478.2124,478.2124,2307.0
2025-03-13 10:35:00,479.67,479.88,478.89,479.11,2354.0,478.7714,478.981,477.9929,478.2124,2354.0
2025-03-13 10:40:00,479.05,480.24,478.76,480.24,19569.0,478.1526,479.3403,477.8631,479.3403,19569.0
2025-03-13 10:45:00,480.23,480.24,479.6,479.88,3644.0,479.3303,479.3403,478.7015,478.981,3644.0
2025-03-13 10:50:00,480.23,481.2,480.19,481.2,2668.0,479.3303,480.2985,479.2904,480.2985,2668.0
2025-03-13 10:55:00,481.12,481.56,480.37,480.66,7931.0,480.2187,480.6579,479.4701,479.7595,7931.0
2025-03-13 11:00:00,481.41,481.41,480.61,481.27,2819.0,480.5081,480.5081,479.7096,480.3684,2819.0
2025-03-13 11:05:00,481.1,481.1,480.67,480.67,2278.0,480.1987,480.1987,479.7695,479.7695,2278.0
2025-03-13 11:10:00,480.8,480.8,480.04,480.65,1334.0,479.8993,479.8993,479.1407,479.7496,1334.0
2025-03-13 11:15:00,480.13,480.44,479.82,480.4,6936.0,479.2305,479.5399,478.9211,479.5,6936.0
2025-03-13 11:20:00,480.34,480.46,479.85,480.46,10022.0,479.4401,479.5599,478.9511,479.5599,10022.0
2025-03-13 11:25:00,480.45,480.49,479.76,480.17,14285.0,479.5499,479.5899,478.8612,479.2705,14285.0
2025-03-13 11:30:00,479.96,480.29,479.64,480.02,16805.0,479.0608,479.3902,478.7414,479.1207,16805.0
2025-03-13 11:35:00,479.98,480.02,479.06,479.49,26511.0,479.0808,479.1207,478.1625,478.5917,26511.0
2025-03-13 11:40:00,479.31,481.22,479.28,480.66,4790.0,478.4121,480.3185,478.3821,479.7595,4790.0
2025-03-13 11:45:00,480.64,480.78,480.12,480.56,3167.0,479.7396,479.8793,479.2205,479.6597,3167.0
2025-03-13 11:50:00,480.31,480.41,479.85,480.17,3736.0,479.4102,479.51,478.9511,479.2705,3736.0
2025-03-13 11:55:00,479.94,481.07,479.93,481.07,7809.0,479.0409,480.1688,479.0309,480.1688,7809.0
2025-03-13 12:00:00,480.78,481.06,479.81,481.04,12299.0,479.8793,480.1588,478.9111,480.1388,12299.0
2025-03-13 12:05:00,480.77,481.1,480.1,481.1,4991.0,479.8693,480.1987,479.2006,480.1987,4991.0
2025-03-13 12:10:00,481.15,481.23,480.63,480.63,1944.0,480.2486,480.3285,479.7296,479.7296,1944.0
2025-03-13 12:15:00,480.2,481.13,479.98,480.47,1512.0,479.3004,480.2287,479.0808,479.5699,1512.0
2025-03-13 12:20:00,480.47,480.71,479.98,480.4,9723.0,479.5699,479.8094,479.0808,479.5,9723.0
2025-03-13 12:25:00,480.24,480.48,480.17,480.28,4610.0,479.3403,479.5799,479.2705,479.3802,4610.0
2025-03-13 12:30:00,480.2,480.99,479.86,480.89,22373.0,479.3004,480.0889,478.961,479.9891,22373.0
2025-03-13 12:35:00,481.2,481.59,481.0,481.59,8704.0,480.2985,480.6878,480.0989,480.6878,8704.0
2025-03-13 12:40:00,481.57,481.79,480.65,480.67,17846.0,480.6678,480.8874,479.7496,479.7695,17846.0
2025-03-13 12:45:00,480.65,480.66,479.45,480.33,7513.0,479.7496,479.7595,478.5518,479.4302,7513.0
2025-03-13 12:50:00,480.51,480.87,480.16,480.28,2775.0,479.6098,479.9691,479.2605,479.3802,2775.0
2025-03-13 12:55:00,480.43,480.69,480.43,480.68,798.0,479.53,479.7895,479.53,479.7795,798.0
2025-03-13 13:00:00,480.54,480.88,480.01,480.5,7040.0,479.6398,479.9791,479.1108,479.5998,7040.0
2025-03-13 13:05:00,480.48,480.48,480.07,480.27,3827.0,479.5799,479.5799,479.1706,479.3703,3827.0
2025-03-13 13:10:00,480.01,480.16,479.0,479.35,7967.0,479.1108,479.2605,478.1026,478.452,7967.0
2025-03-13 13:15:00,479.38,479.38,478.1,478.44,27258.0,478.4819,478.4819,477.2043,477.5437,27258.0
2025-03-13 13:20:00,478.4,478.85,478.29,478.49,10841.0,477.5038,477.9529,477.394,477.5936,10841.0
2025-03-13 13:25:00,478.49,479.68,478.47,478.99,37182.0,477.5936,478.7814,477.5736,478.0927,37182.0
2025-03-13 13:30:00,478.86,479.0,478.3,478.59,24181.0,477.9629,478.1026,477.404,477.6934,24181.0
2025-03-13 13:35:00,478.59,478.66,477.71,477.71,27246.0,477.6934,477.7633,476.8151,476.8151,27246.0
2025-03-13 13:40:00,477.77,478.31,476.55,476.55,3671.0,476.875,477.4139,475.6572,475.6572,3671.0
2025-03-13 13:45:00,476.74,476.74,475.57,475.85,3885.0,475.8469,475.8469,474.6791,474.9585,3885.0
2025-03-13 13:50:00,475.93,476.9,475.81,476.9,10575.0,475.0384,476.0066,474.9186,476.0066,10575.0
2025-03-13 13:55:00,476.68,476.9,476.34,476.41,5508.0,475.787,476.0066,475.4476,475.5175,5508.0
2025-03-13 14:00:00,476.45,477.94,476.2,477.43,1539.0,475.5574,477.0446,475.3079,476.5356,1539.0
2025-03-13 14:05:00,477.43,477.95,477.43,477.55,3398.0,476.5356,477.0546,476.5356,476.6554,3398.0
2025-03-13 14:10:00,477.54,478.71,477.49,478.63,29130.0,476.6454,477.8132,476.5955,477.7333,29130.0
2025-03-13 14:15:00,478.65,479.02,478.19,478.61,8697.0,477.7533,478.1226,477.2942,477.7134,8697.0
2025-03-13 14:20:00,478.55,478.78,478.4,478.69,7695.0,477.6535,477.8831,477.5038,477.7932,7695.0
2025-03-13 14:25:00,478.69,479.11,478.34,478.46,19508.0,477.7932,478.2124,477.4439,477.5637,19508.0
2025-03-13 14:30:00,478.5,479.57,478.42,479.0,4592.0,477.6036,478.6716,477.5237,478.1026,4592.0
2025-03-13 14:35:00,478.9,479.1,478.73,479.0,12732.0,478.0028,478.2025,477.8332,478.1026,12732.0
2025-03-13 14:40:00,479.0,479.57,478.33,479.57,29273.0,478.1026,478.6716,477.4339,478.6716,29273.0
2025-03-13 14:45:00,479.2,480.04,479.19,479.8,1849.0,478.3023,479.1407,478.2923,478.9011,1849.0
2025-03-13 14:50:00,480.08,480.08,479.29,479.86,2070.0,479.1806,479.1806,478.3921,478.961,2070.0
2025-03-13 14:55:00,480.07,480.07,479.58,479.8,1874.0,479.1706,479.1706,478.6816,478.9011,1874.0
2025-03-13 15:00:00,480.08,480.08,479.06,479.14,2454.0,479.1806,479.1806,478.1625,478.2424,2454.0
2025-03-13 15:05:00,478.99,479.22,478.61,479.0,30200.0,478.0927,478.3222,477.7134,478.1026,30200.0
2025-03-13 15:10:00,478.91,479.32,478.8,479.2,9217.0,478.0128,478.422,477.903,478.3023,9217.0
2025-03-13 15:15:00,478.91,479.7,478.91,479.39,2359.0,478.0128,478.8013,478.0128,478.4919,2359.0
2025-03-13 15:20:00,479.0,479.39,478.95,479.13,2780.0,478.1026,478.4919,478.0527,478.2324,2780.0
2025-03-13 15:25:00,479.25,479.25,477.35,477.53,13447.0,478.3522,478.3522,476.4557,476.6354,13447.0
2025-03-13 15:30:00,477.88,478.68,477.88,478.62,2875.0,476.9847,477.7832,476.9847,477.7234,2875.0
2025-03-13 15:35:00,478.48,478.78,477.79,477.9,5486.0,477.5836,477.8831,476.8949,477.0047,5486.0
2025-03-13 15:40:00,478.3,479.11,478.29,479.05,3192.0,477.404,478.2124,477.394,478.1526,3192.0
2025-03-13 15:45:00,479.06,479.73,478.92,479.38,5290.0,478.1625,478.8313,478.0228,478.4819,5290.0
2025-03-13 15:50:00,479.36,479.36,478.2,478.88,20608.0,478.462,478.462,477.3041,477.9829,20608.0
2025-03-13 15:55:00,478.95,480.55,478.95,479.86,81605.0,478.0527,479.6497,478.0527,478.961,81605.0
2025-03-14 09:30:00,481.95,483.97,479.0,479.03,32884.0,481.0471,483.0633,478.1026,478.1326,32884.0
2025-03-14 09:35:00,479.68,480.82,478.58,479.67,9697.0,478.7814,479.9192,477.6834,478.7714,9697.0
2025-03-14 09:40:00,479.7,481.69,479.45,481.69,14118.0,478.8013,480.7876,478.5518,480.7876,14118.0
2025-03-14 09:45:00,482.52,484.9,482.16,483.36,13471.0,481.6161,483.9916,481.2567,482.4545,13471.0
2025-03-14 09:50:00,483.39,483.39,482.89,482.95,3916.0,482.4844,482.4844,481.9854,482.0452,3916.0
2025-03-14 09:55:00,482.94,483.36,481.35,481.75,5952.0,482.0353,482.4545,480.4482,480.8475,5952.0
2025-03-14 10:00:00,481.63,482.59,479.88,481.37,6045.0,480.7277,481.6859,478.981,480.4682,6045.0
2025-03-14 10:05:00,481.65,484.12,481.65,482.48,16776.0,480.7477,483.2131,480.7477,481.5761,16776.0
2025-03-14 10:10:00,481.78,482.7,480.62,481.31,3938.0,480.8774,481.7957,479.7196,480.4083,3938.0
2025-03-14 10:15:00,481.1,481.19,480.29,480.72,4485.0,480.1987,480.2885,479.3902,479.8194,4485.0
2025-03-14 10:20:00,481.05,481.55,479.84,481.55,4519.0,480.1488,480.6479,478.9411,480.6479,4519.0
2025-03-14 10:25:00,481.55,481.64,480.4,481.13,3849.0,480.6479,480.7377,479.5,480.2287,3849.0
2025-03-14 10:30:00,481.13,482.48,481.1,481.89,3768.0,480.2287,481.5761,480.1987,480.9872,3768.0
2025-03-14 10:35:00,481.89,482.84,481.37,482.34,11169.0,480.9872,481.9355,480.4682,481.4364,11169.0
2025-03-14 10:40:00,482.46,482.74,481.82,482.54,6444.0,481.5562,481.8356,480.9174,481.636,6444.0
2025-03-14 10:45:00,482.88,482.88,482.21,482.57,3069.0,481.9754,481.9754,481.3066,481.666,3069.0
2025-03-14 10:50:00,482.57,482.58,481.83,482.0,5962.0,481.666,481.6759,480.9273,481.097,5962.0
2025-03-14 10:55:00,482.0,483.9,481.66,483.9,19504.0,481.097,482.9935,480.7577,482.9935,19504.0
2025-03-14 11:00:00,483.93,483.99,482.73,482.77,5045.0,483.0234,483.0833,481.8257,481.8656,5045.0
2025-03-14 11:05:00,482.92,483.47,482.8,483.38,4060.0,482.0153,482.5643,481.8955,482.4744,4060.0
2025-03-14 11:10:00,483.37,483.73,483.06,483.55,2303.0,482.4645,482.8238,482.155,482.6441,2303.0
2025-03-14 11:15:00,483.46,484.61,483.31,483.53,7417.0,482.5543,483.7021,482.4046,482.6242,7417.0
2025-03-14 11:20:00,483.74,484.61,483.74,484.5,3563.0,482.8338,483.7021,482.8338,483.5923,3563.0
2025-03-14 11:25:00,484.41,484.75,483.64,484.02,16658.0,483.5025,483.8419,482.734,483.1132,16658.0
2025-03-14 11:30:00,484.04,484.73,483.77,484.54,5509.0,483.1332,483.8219,482.8637,483.6323,5509.0
2025-03-14 11:35:00,484.06,484.4,483.64,483.64,2235.0,483.1532,483.4925,482.734,482.734,2235.0
2025-03-14 11:40:00,483.81,484.56,483.67,484.56,3301.0,482.9036,483.6522,482.7639,483.6522,3301.0
2025-03-14 11:45:00,484.63,484.64,483.83,483.83,7416.0,483.7221,483.7321,482.9236,482.9236,7416.0
2025-03-14 11:50:00,484.11,484.63,483.43,484.39,8033.0,483.2031,483.7221,482.5243,483.4825,8033.0
2025-03-14 11:55:00,484.39,485.0,484.27,484.56,4628.0,483.4825,484.0914,483.3628,483.6522,4628.0
2025-03-14 12:00:00,485.0,485.0,484.09,484.38,5031.0,484.0914,484.0914,483.1831,483.4726,5031.0
2025-03-14 12:05:00,484.38,484.61,484.03,484.33,6434.0,483.4726,483.7021,483.1232,483.4227,6434.0
2025-03-14 12:10:00,484.33,484.62,483.82,484.3,14924.0,483.4227,483.7121,482.9136,483.3927,14924.0
2025-03-14 12:15:00,484.3,484.42,483.84,484.03,4982.0,483.3927,483.5125,482.9336,483.1232,4982.0
2025-03-14 12:20:00,483.91,485.09,483.91,484.28,6677.0,483.0034,484.1812,483.0034,483.3728,6677.0
2025-03-14 12:25:00,484.34,484.34,482.94,483.2,4156.0,483.4326,483.4326,482.0353,482.2948,4156.0
2025-03-14 12:30:00,483.43,483.66,483.22,483.5,3281.0,482.5243,482.7539,482.3147,482.5942,3281.0
2025-03-14 12:35:00,483.67,484.4,483.67,483.95,6859.0,482.7639,483.4925,482.7639,483.0434,6859.0
2025-03-14 12:40:00,484.01,484.14,483.97,484.06,4618.0,483.1033,483.233,483.0633,483.1532,4618.0
2025-03-14 12:45:00,484.05,484.13,483.77,484.06,4993.0,483.1432,483.223,482.8637,483.1532,4993.0
2025-03-14 12:50:00,484.06,484.73,483.97,484.66,5395.0,483.1532,483.8219,483.0633,483.752,5395.0
2025-03-14 12:55:00,484.66,484.87,484.35,484.64,9485.0,483.752,483.9616,483.4426,483.7321,9485.0
2025-03-14 13:00:00,484.64,485.21,484.14,484.26,8958.0,483.7321,484.301,483.233,483.3528,8958.0
2025-03-14 13:05:00,484.3,485.23,484.13,484.9,8097.0,483.3927,484.321,483.223,483.9916,8097.0
2025-03-14 13:10:00,484.9,484.9,484.32,484.32,4755.0,483.9916,483.9916,483.4127,483.4127,4755.0
2025-03-14 13:15:00,484.31,484.93,484.31,484.6,5587.0,483.4027,484.0215,483.4027,483.6922,5587.0
2025-03-14 13:20:00,484.58,484.94,484.43,484.83,5095.0,483.6722,484.0315,483.5225,483.9217,5095.0
2025-03-14 13:25:00,484.9,485.2,484.88,484.89,4831.0,483.9916,484.291,483.9716,483.9816,4831.0
2025-03-14 13:30:00,484.89,484.89,484.15,484.51,4966.0,483.9816,483.9816,483.243,483.6023,4966.0
2025-03-14 13:35:00,484.27,484.57,483.73,484.01,4563.0,483.3628,483.6622,482.8238,483.1033,4563.0
2025-03-14 13:40:00,483.92,483.92,483.58,483.58,2371.0,483.0134,483.0134,482.6741,482.6741,2371.0
2025-03-14 13:45:00,483.83,483.83,483.42,483.66,6459.0,482.9236,482.9236,482.5144,482.7539,6459.0
2025-03-14 13:50:00,483.66,483.83,483.42,483.67,3758.0,482.7539,482.9236,482.5144,482.7639,3758.0
2025-03-14 13:55:00,483.67,483.67,482.56,482.6,9534.0,482.7639,482.7639,481.656,481.6959,9534.0
2025-03-14 14:00:00,482.77,483.46,482.76,483.3,6353.0,481.8656,482.5543,481.8556,482.3946,6353.0
2025-03-14 14:05:00,483.3,483.62,482.56,482.56,6831.0,482.3946,482.714,481.656,481.656,6831.0
2025-03-14 14:10:00,483.03,483.03,482.41,482.51,4567.0,482.1251,482.1251,481.5063,481.6061,4567.0
2025-03-14 14:15:00,482.28,482.45,482.15,482.45,3752.0,481.3765,481.5462,481.2467,481.5462,3752.0
2025-03-14 14:20:00,482.45,482.48,482.16,482.41,3942.0,481.5462,481.5761,481.2567,481.5063,3942.0
2025-03-14 14:25:00,482.19,482.65,482.18,482.54,6609.0,481.2867,481.7458,481.2767,481.636,6609.0
2025-03-14 14:30:00,482.49,483.35,482.49,483.15,8870.0,481.5861,482.4445,481.5861,482.2449,8870.0
2025-03-14 14:35:00,483.15,483.54,482.93,483.54,8682.0,482.2449,482.6341,482.0253,482.6341,8682.0
2025-03-14 14:40:00,483.54,483.61,482.98,483.33,6558.0,482.6341,482.704,482.0752,482.4245,6558.0
2025-03-14 14:45:00,483.31,483.63,483.02,483.53,15543.0,482.4046,482.724,482.1151,482.6242,15543.0
2025-03-14 14:50:00,483.53,483.54,482.89,482.9,9435.0,482.6242,482.6341,481.9854,481.9953,9435.0
2025-03-14 14:55:00,483.13,483.59,482.22,483.59,8370.0,482.2249,482.684,481.3166,482.684,8370.0
2025-03-14 15:00:00,483.62,484.13,483.46,483.84,5630.0,482.714,483.223,482.5543,482.9336,5630.0
2025-03-14 15:05:00,483.52,483.84,483.52,483.79,28599.0,482.6142,482.9336,482.6142,482.8837,28599.0
2025-03-14 15:10:00,483.79,484.19,483.73,483.99,8587.0,482.8837,483.2829,482.8238,483.0833,8587.0
2025-03-14 15:15:00,483.99,483.99,483.53,483.78,6253.0,483.0833,483.0833,482.6242,482.8737,6253.0
2025-03-14 15:20:00,483.79,484.17,483.64,484.03,7497.0,482.8837,483.263,482.734,483.1232,7497.0
2025-03-14 15:25:00,484.27,484.8,484.18,484.37,9576.0,483.3628,483.8918,483.2729,483.4626,9576.0
2025-03-14 15:30:00,484.37,484.5,484.12,484.34,12622.0,483.4626,483.5923,483.2131,483.4326,12622.0
2025-03-14 15:35:00,484.23,484.44,483.7,483.92,8107.0,483.3228,483.5325,482.7938,483.0134,8107.0
2025-03-14 15:40:00,483.95,484.18,483.7,483.95,9250.0,483.0434,483.2729,482.7938,483.0434,9250.0
2025-03-14 15:45:00,483.99,485.57,483.88,485.55,16318.0,483.0833,484.6603,482.9735,484.6404,16318.0
2025-03-14 15:50:00,485.56,486.69,485.3,486.56,20448.0,484.6504,485.7782,484.3908,485.6485,20448.0
2025-03-14 15:55:00,486.56,486.96,486.06,486.37,80531.0,485.6485,486.0477,485.1494,485.4588,80531.0
2025-03-17 09:30:00,487.58,487.58,485.45,487.13,19769.0,486.6666,486.6666,484.5406,486.2174,19769.0
2025-03-17 09:35:00,487.86,489.65,487.86,489.65,3106.0,486.946,488.7327,486.946,488.7327,3106.0
2025-03-17 09:40:00,489.65,490.55,489.64,490.38,3346.0,488.7327,489.631,488.7227,489.4613,3346.0
2025-03-17 09:45:00,490.65,491.0,489.6,490.56,13710.0,489.7308,490.0802,488.6828,489.641,13710.0
2025-03-17 09:50:00,490.74,492.41,490.74,492.34,7987.0,489.8207,491.4875,489.8207,491.4177,7987.0
2025-03-17 09:55:00,491.92,492.63,491.6,492.03,12486.0,490.9984,491.7071,490.679,491.1082,12486.0
2025-03-17 10:00:00,491.58,492.11,490.67,491.62,9076.0,490.6591,491.1881,489.7508,490.699,9076.0
2025-03-17 10:05:00,491.2,491.55,490.47,491.42,6903.0,490.2798,490.6291,489.5512,490.4994,6903.0
2025-03-17 10:10:00,491.2,491.57,491.05,491.53,4921.0,490.2798,490.6491,490.1301,490.6092,4921.0
2025-03-17 10:15:00,491.67,491.67,490.82,490.83,4941.0,490.7489,490.7489,489.9005,489.9105,4941.0
2025-03-17 10:20:00,491.49,491.95,491.3,491.95,2446.0,490.5692,491.0284,490.3796,491.0284,2446.0
2025-03-17 10:25:00,491.66,491.68,490.68,490.92,15135.0,490.7389,490.7589,489.7608,490.0003,15135.0
2025-03-17 10:30:00,490.92,491.64,490.68,491.62,12585.0,490.0003,490.719,489.7608,490.699,12585.0
2025-03-17 10:35:00,491.6,492.27,491.23,492.08,9004.0,490.679,491.3478,490.3097,491.1581,9004.0
2025-03-17 10:40:00,492.09,492.53,491.57,492.37,22764.0,491.1681,491.6073,490.6491,491.4476,22764.0
2025-03-17 10:45:00,492.29,492.46,491.68,492.3,5946.0,491.3677,491.5374,490.7589,491.3777,5946.0
2025-03-17 10:50:00,492.16,492.41,491.31,491.4,7041.0,491.238,491.4875,490.3896,490.4794,7041.0
2025-03-17 10:55:00,491.4,491.4,490.74,490.94,2596.0,490.4794,490.4794,489.8207,490.0203,2596.0
2025-03-17 11:00:00,490.94,491.9,490.93,491.75,3437.0,490.0203,490.9785,490.0103,490.8288,3437.0
2025-03-17 11:05:00,491.92,491.92,490.46,490.53,4706.0,490.9984,490.9984,489.5412,489.611,4706.0
2025-03-17 11:10:00,490.56,491.88,490.33,491.88,3737.0,489.641,490.9585,489.4114,490.9585,3737.0
2025-03-17 11:15:00,491.69,492.08,491.24,491.88,1606.0,490.7689,491.1581,490.3197,490.9585,1606.0
2025-03-17 11:20:00,491.88,491.88,491.44,491.66,1505.0,490.9585,490.9585,490.5193,490.7389,1505.0
2025-03-17 11:25:00,491.68,492.02,491.24,491.24,2580.0,490.7589,491.0983,490.3197,490.3197,2580.0
2025-03-17 11:30:00,491.23,491.23,489.67,489.72,1100.0,490.3097,490.3097,488.7527,488.8026,1100.0
2025-03-17 11:35:00,489.53,490.1,488.91,489.85,2569.0,488.6129,489.1819,487.9941,488.9323,2569.0
2025-03-17 11:40:00,489.31,490.13,489.3,489.31,1747.0,488.3933,489.2118,488.3834,488.3933,1747.0
2025-03-17 11:45:00,488.81,489.63,488.73,489.63,2511.0,487.8943,488.7127,487.8144,488.7127,2511.0
2025-03-17 11:50:00,489.32,490.16,489.32,490.16,2541.0,488.4033,489.2417,488.4033,489.2417,2541.0
2025-03-17 11:55:00,490.16,490.39,489.53,490.14,4123.0,489.2417,489.4713,488.6129,489.2218,4123.0
2025-03-17 12:00:00,490.0,490.47,489.58,490.29,3972.0,489.082,489.5512,488.6628,489.3715,3972.0
2025-03-17 12:05:00,490.63,491.82,490.36,491.46,1802.0,489.7109,490.8986,489.4414,490.5393,1802.0
2025-03-17 12:10:00,491.79,491.79,490.91,491.36,3802.0,490.8687,490.8687,489.9903,490.4395,3802.0
2025-03-17 12:15:00,490.55,490.93,490.49,490.62,3216.0,489.631,490.0103,489.5711,489.7009,3216.0
2025-03-17 12:20:00,490.62,490.81,490.32,490.72,3700.0,489.7009,489.8905,489.4014,489.8007,3700.0
2025-03-17 12:25:00,490.56,490.96,490.56,490.76,900.0,489.641,490.0402,489.641,489.8406,900.0
2025-03-17 12:30:00,490.72,490.96,490.6,490.81,3937.0,489.8007,490.0402,489.6809,489.8905,3937.0
2025-03-17 12:35:00,490.64,491.39,490.51,491.03,3405.0,489.7208,490.4694,489.5911,490.1101,3405.0
2025-03-17 12:40:00,490.92,490.92,490.16,490.44,11846.0,490.0003,490.0003,489.2417,489.5212,11846.0
2025-03-17 12:45:00,490.48,490.82,490.0,490.74,3791.0,489.5611,489.9005,489.082,489.8207,3791.0
2025-03-17 12:50:00,490.73,491.64,490.5,491.28,1556.0,489.8107,490.719,489.5811,490.3596,1556.0
2025-03-17 12:55:00,491.2,491.38,491.19,491.29,1300.0,490.2798,490.4595,490.2698,490.3696,1300.0
2025-03-17 13:00:00,491.24,491.24,490.98,491.1,5926.0,490.3197,490.3197,490.0602,490.18,5926.0
2025-03-17 13:05:00,491.1,492.12,491.1,492.11,5093.0,490.18,491.1981,490.18,491.1881,5093.0
2025-03-17 13:10:00,491.96,492.33,491.92,492.12,2461.0,491.0384,491.4077,490.9984,491.1981,2461.0
2025-03-17 13:15:00,492.11,492.22,491.79,492.09,5556.0,491.1881,491.2979,490.8687,491.1681,5556.0
2025-03-17 13:20:00,492.18,492.82,492.18,492.7,3750.0,491.258,491.8968,491.258,491.777,3750.0
2025-03-17 13:25:00,492.66,492.99,492.52,492.83,5257.0,491.7371,492.0664,491.5973,491.9067,5257.0
2025-03-17 13:30:00,492.68,493.38,492.68,493.23,4845.0,491.757,492.4557,491.757,492.306,4845.0
2025-03-17 13:35:00,493.23,493.86,493.22,493.77,3692.0,492.306,492.9348,492.296,492.845,3692.0
2025-03-17 13:40:00,493.77,494.29,493.22,493.99,4030.0,492.845,493.364,492.296,493.0646,4030.0
2025-03-17 13:45:00,494.05,494.21,493.74,494.09,2280.0,493.1245,493.2842,492.815,493.1644,2280.0
2025-03-17 13:50:00,494.0,494.45,493.98,493.98,2801.0,493.0745,493.5237,493.0546,493.0546,2801.0
2025-03-17 13:55:00,493.99,494.35,493.63,493.75,3172.0,493.0646,493.4239,492.7052,492.825,3172.0
2025-03-17 14:00:00,493.75,494.73,493.75,494.06,4872.0,492.825,493.8032,492.825,493.1344,4872.0
2025-03-17 14:05:00,494.05,494.39,494.04,494.09,1012.0,493.1245,493.4638,493.1145,493.1644,1012.0
2025-03-17 14:10:00,494.09,494.45,494.0,494.41,2510.0,493.1644,493.5237,493.0745,493.4838,2510.0
2025-03-17 14:15:00,494.24,494.24,493.68,494.05,4516.0,493.3141,493.3141,492.7551,493.1245,4516.0
2025-03-17 14:20:00,494.02,494.02,493.51,493.87,5159.0,493.0945,493.0945,492.5855,492.9448,5159.0
2025-03-17 14:25:00,493.86,494.1,493.66,493.83,751.0,492.9348,493.1744,492.7352,492.9049,751.0
2025-03-17 14:30:00,494.26,494.26,493.88,494.25,1147.0,493.3341,493.3341,492.9548,493.3241,1147.0
2025-03-17 14:35:00,493.85,494.15,493.84,494.03,902.0,492.9248,493.2243,492.9148,493.1045,902.0
2025-03-17 14:40:00,494.01,494.37,493.97,494.37,2315.0,493.0845,493.4439,493.0446,493.4439,2315.0
2025-03-17 14:45:00,494.37,494.93,494.26,494.57,2439.0,493.4439,494.0028,493.3341,493.6435,2439.0
2025-03-17 14:50:00,494.54,494.84,494.38,494.5,2535.0,493.6135,493.913,493.4538,493.5736,2535.0
2025-03-17 14:55:00,494.81,495.3,494.63,494.63,3900.0,493.883,494.3721,493.7034,493.7034,3900.0
2025-03-17 15:00:00,494.83,495.02,494.61,495.02,1932.0,493.903,494.0926,493.6834,494.0926,1932.0
2025-03-17 15:05:00,494.72,495.46,494.53,495.17,2531.0,493.7932,494.5318,493.6036,494.2424,2531.0
2025-03-17 15:10:00,495.03,495.48,494.93,495.19,5327.0,494.1026,494.5518,494.0028,494.2623,5327.0
2025-03-17 15:15:00,495.19,495.7,495.0,495.21,5277.0,494.2623,494.7714,494.0727,494.2823,5277.0
2025-03-17 15:20:00,495.44,495.62,495.3,495.31,4282.0,494.5118,494.6915,494.3721,494.3821,4282.0
2025-03-17 15:25:00,495.3,496.04,495.3,495.96,4432.0,494.3721,495.1107,494.3721,495.0309,4432.0
2025-03-17 15:30:00,495.73,496.24,495.72,495.81,3662.0,494.8013,495.3103,494.7913,494.8812,3662.0
2025-03-17 15:35:00,495.65,495.89,495.12,495.63,9042.0,494.7215,494.961,494.1924,494.7015,9042.0
2025-03-17 15:40:00,495.63,495.84,495.33,495.64,7139.0,494.7015,494.9111,494.4021,494.7115,7139.0
2025-03-17 15:45:00,495.61,495.98,495.09,495.34,11892.0,494.6815,495.0508,494.1625,494.412,11892.0
2025-03-17 15:50:00,495.55,495.6,494.69,495.41,16012.0,494.6216,494.6715,493.7633,494.4819,16012.0
2025-03-17 15:55:00,495.44,495.55,493.94,494.23,44747.0,494.5118,494.6216,493.0147,493.3041,44747.0
2025-03-18 09:30:00,493.21,496.33,492.92,495.3,22639.0,492.286,495.4002,491.9966,494.3721,22639.0
2025-03-18 09:35:00,493.6,495.73,493.6,495.43,9828.0,492.6753,494.8013,492.6753,494.5019,9828.0
2025-03-18 09:40:00,495.0,496.6,494.19,495.03,8173.0,494.0727,495.6697,493.2642,494.1026,8173.0
2025-03-18 09:45:00,494.84,494.84,493.26,493.65,8673.0,493.913,493.913,492.3359,492.7252,8673.0
2025-03-18 09:50:00,493.53,494.36,493.22,493.56,9656.0,492.6054,493.4339,492.296,492.6354,9656.0
2025-03-18 09:55:00,493.29,494.18,492.67,493.35,4982.0,492.3659,493.2542,491.747,492.4258,4982.0
2025-03-18 10:00:00,493.31,493.31,491.84,491.9,11130.0,492.3858,492.3858,490.9186,490.9785,11130.0
2025-03-18 10:05:00,492.36,493.49,491.45,491.74,8063.0,491.4376,492.5655,490.5293,490.8188,8063.0
2025-03-18 10:10:00,492.12,492.16,491.41,492.03,3539.0,491.1981,491.238,490.4894,491.1082,3539.0
2025-03-18 10:15:00,492.18,492.22,490.7,490.7,6784.0,491.258,491.2979,489.7807,489.7807,6784.0
2025-03-18 10:20:00,490.88,491.17,490.73,490.93,8073.0,489.9604,490.2498,489.8107,490.0103,8073.0
2025-03-18 10:25:00,490.93,491.18,490.41,490.41,8364.0,490.0103,490.2598,489.4913,489.4913,8364.0
2025-03-18 10:30:00,490.24,490.63,489.72,490.03,3900.0,489.3216,489.7109,488.8026,489.112,3900.0
2025-03-18 10:35:00,490.22,490.28,489.28,489.52,5704.0,489.3016,489.3615,488.3634,488.6029,5704.0
2025-03-18 10:40:00,489.94,490.15,489.57,489.57,5980.0,489.0222,489.2318,488.6528,488.6528,5980.0
2025-03-18 10:45:00,489.56,489.59,489.01,489.19,3895.0,488.6429,488.6728,488.0939,488.2736,3895.0
2025-03-18 10:50:00,489.19,489.89,489.11,489.83,4272.0,488.2736,488.9722,488.1937,488.9124,4272.0
2025-03-18 10:55:00,489.89,490.16,488.79,489.3,4861.0,488.9722,489.2417,487.8743,488.3834,4861.0
2025-03-18 11:00:00,489.34,489.34,488.02,488.94,6214.0,488.4233,488.4233,487.1057,488.024,6214.0
2025-03-18 11:05:00,488.72,488.72,487.58,487.75,6264.0,487.8044,487.8044,486.6666,486.8363,6264.0
2025-03-18 11:10:00,487.9,487.91,487.19,487.19,2846.0,486.986,486.996,486.2773,486.2773,2846.0
2025-03-18 11:15:00,487.32,487.34,486.54,486.84,2916.0,486.4071,486.427,485.6285,485.928,2916.0
2025-03-18 11:20:00,486.7,486.7,484.88,484.88,6273.0,485.7882,485.7882,483.9716,483.9716,6273.0
2025-03-18 11:25:00,485.27,485.63,485.18,485.56,10101.0,484.3609,484.7202,484.2711,484.6504,10101.0
2025-03-18 11:30:00,485.31,485.63,484.78,485.13,6752.0,484.4008,484.7202,483.8718,484.2212,6752.0
2025-03-18 11:35:00,485.53,485.67,485.27,485.5,9755.0,484.6204,484.7602,484.3609,484.5905,9755.0
2025-03-18 11:40:00,485.76,486.43,485.5,486.11,8110.0,484.85,485.5187,484.5905,485.1993,8110.0
2025-03-18 11:45:00,486.14,486.51,485.94,486.1,5205.0,485.2293,485.5986,485.0296,485.1893,5205.0
2025-03-18 11:50:00,486.02,486.34,485.82,486.1,5548.0,485.1095,485.4289,484.9099,485.1893,5548.0
2025-03-18 11:55:00,486.35,486.78,486.29,486.68,9780.0,485.4389,485.8681,485.379,485.7683,9780.0
2025-03-18 12:00:00,486.68,487.17,486.46,486.87,13606.0,485.7683,486.2573,485.5487,485.9579,13606.0
2025-03-18 12:05:00,486.86,487.29,486.63,486.93,15918.0,485.9479,486.3771,485.7184,486.0178,15918.0
2025-03-18 12:10:00,487.21,487.75,487.0,487.28,7047.0,486.2973,486.8363,486.0877,486.3671,7047.0
2025-03-18 12:15:00,487.29,488.0,487.28,487.4,7328.0,486.3771,487.0858,486.3671,486.4869,7328.0
2025-03-18 12:20:00,487.69,488.0,487.53,487.74,2475.0,486.7764,487.0858,486.6167,486.8263,2475.0
2025-03-18 12:25:00,488.07,488.64,487.75,488.64,9611.0,487.1557,487.7246,486.8363,487.7246,9611.0
2025-03-18 12:30:00,488.42,488.67,488.13,488.28,5863.0,487.505,487.7545,487.2155,487.3653,5863.0
2025-03-18 12:35:00,488.21,488.26,487.28,487.56,5914.0,487.2954,487.3453,486.3671,486.6466,5914.0
2025-03-18 12:40:00,487.65,487.86,487.0,487.0,7306.0,486.7364,486.946,486.0877,486.0877,7306.0
2025-03-18 12:45:00,487.0,487.27,486.25,486.65,4839.0,486.0877,486.3572,485.3391,485.7383,4839.0
2025-03-18 12:50:00,487.02,487.42,486.6,487.42,3132.0,486.1076,486.5069,485.6884,486.5069,3132.0
2025-03-18 12:55:00,487.07,487.99,487.07,487.99,2273.0,486.1575,487.0758,486.1575,487.0758,2273.0
2025-03-18 13:00:00,487.87,488.17,487.71,487.9,1932.0,486.956,487.2555,486.7963,486.986,1932.0
2025-03-18 13:05:00,487.69,487.79,487.34,487.75,1991.0,486.7764,486.8762,486.427,486.8363,1991.0
2025-03-18 13:10:00,487.29,488.7,487.29,488.7,2774.0,486.3771,487.7845,486.3771,487.7845,2774.0
2025-03-18 13:15:00,488.84,488.9,488.11,488.11,2794.0,487.9242,487.9841,487.1956,487.1956,2794.0
2025-03-18 13:20:00,488.09,489.13,488.08,488.86,4872.0,487.1756,488.2137,487.1656,487.9442,4872.0
2025-03-18 13:25:00,489.12,489.59,488.94,489.25,2311.0,488.2037,488.6728,488.024,488.3334,2311.0
2025-03-18 13:30:00,489.01,489.44,489.0,489.3,2536.0,488.0939,488.5231,488.0839,488.3834,2536.0
2025-03-18 13:35:00,489.4,489.85,489.37,489.74,2871.0,488.4832,488.9323,488.4532,488.8225,2871.0
2025-03-18 13:40:00,489.65,489.65,489.45,489.56,1479.0,488.7327,488.7327,488.5331,488.6429,1479.0
2025-03-18 13:45:00,489.38,489.69,489.23,489.45,2444.0,488.4632,488.7726,488.3135,488.5331,2444.0
2025-03-18 13:50:00,489.56,489.79,489.49,489.51,4471.0,488.6429,488.8724,488.573,488.593,4471.0
2025-03-18 13:55:00,489.49,489.73,488.8,488.89,3582.0,488.573,488.8125,487.8843,487.9741,3582.0
2025-03-18 14:00:00,488.89,489.18,488.23,488.23,3471.0,487.9741,488.2636,487.3154,487.3154,3471.0
2025-03-18 14:05:00,488.19,488.59,488.18,488.59,4260.0,487.2754,487.6747,487.2654,487.6747,4260.0
2025-03-18 14:10:00,488.19,488.89,488.03,488.74,4885.0,487.2754,487.9741,487.1157,487.8244,4885.0
2025-03-18 14:15:00,488.73,489.57,488.69,489.31,4222.0,487.8144,488.6528,487.7745,488.3933,4222.0
2025-03-18 14:20:00,489.56,490.63,489.38,490.37,7878.0,488.6429,489.7109,488.4632,489.4513,7878.0
2025-03-18 14:25:00,490.36,490.36,489.01,489.16,4244.0,489.4414,489.4414,488.0939,488.2436,4244.0
2025-03-18 14:30:00,489.1,489.79,489.1,489.24,2618.0,488.1837,488.8724,488.1837,488.3235,2618.0
2025-03-18 14:35:00,489.33,489.72,489.13,489.41,4031.0,488.4133,488.8026,488.2137,488.4931,4031.0
2025-03-18 14:40:00,489.23,489.29,488.66,488.81,4133.0,488.3135,488.3734,487.7445,487.8943,4133.0
2025-03-18 14:45:00,488.81,489.21,488.77,488.88,3814.0,487.8943,488.2935,487.8543,487.9641,3814.0
2025-03-18 14:50:00,489.12,489.63,488.91,489.18,5745.0,488.2037,488.7127,487.9941,488.2636,5745.0
2025-03-18 14:55:00,489.25,489.34,488.76,489.34,3403.0,488.3334,488.4233,487.8444,488.4233,3403.0
2025-03-18 15:00:00,488.98,489.45,488.83,489.34,5312.0,488.0639,488.5331,487.9142,488.4233,5312.0
2025-03-18 15:05:00,489.21,489.28,488.93,489.22,5204.0,488.2935,488.3634,488.014,488.3035,5204.0
2025-03-18 15:10:00,489.25,489.59,488.92,489.59,3572.0,488.3334,488.6728,488.0041,488.6728,3572.0
2025-03-18 15:15:00,489.66,490.11,489.44,490.06,2029.0,488.7427,489.1918,488.5231,489.1419,2029.0
2025-03-18 15:20:00,490.12,490.2,489.78,490.04,2345.0,489.2018,489.2817,488.8625,489.122,2345.0
2025-03-18 15:25:00,490.19,490.2,489.52,489.89,7401.0,489.2717,489.2817,488.6029,488.9722,7401.0
2025-03-18 15:30:00,490.08,490.12,489.88,489.97,2886.0,489.1619,489.2018,488.9623,489.0521,2886.0
2025-03-18 15:35:00,490.0,490.13,489.63,489.89,7976.0,489.082,489.2118,488.7127,488.9722,7976.0
2025-03-18 15:40:00,489.84,490.2,489.57,489.72,8544.0,488.9223,489.2817,488.6528,488.8026,8544.0
2025-03-18 15:45:00,489.7,489.82,488.88,489.2,13420.0,488.7826,488.9024,487.9641,488.2835,13420.0
2025-03-18 15:50:00,489.48,490.78,489.42,490.78,12034.0,488.563,489.8606,488.5031,489.8606,12034.0
2025-03-18 15:55:00,490.79,490.89,489.77,490.45,60741.0,489.8706,489.9704,488.8525,489.5312,60741.0
2025-03-19 09:30:00,490.6,491.81,490.12,490.13,16778.0,489.6809,490.8886,489.2018,489.2118,16778.0
2025-03-19 09:35:00,491.45,492.43,491.2,491.8,1469.0,490.5293,491.5075,490.2798,490.8787,1469.0
2025-03-19 09:40:00,491.46,491.49,490.59,491.22,2295.0,490.5393,490.5692,489.6709,490.2998,2295.0
2025-03-19 09:45:00,491.22,491.76,490.68,491.53,3521.0,490.2998,490.8387,489.7608,490.6092,3521.0
2025-03-19 09:50:00,491.54,491.76,491.09,491.68,1478.0,490.6192,490.8387,490.17,490.7589,1478.0
2025-03-19 09:55:00,491.97,492.84,491.82,492.59,12556.0,491.0483,491.9167,490.8986,491.6672,12556.0
2025-03-19 10:00:00,492.9,493.46,492.69,493.16,10337.0,491.9766,492.5356,491.767,492.2361,10337.0
2025-03-19 10:05:00,493.26,494.75,493.26,494.5,6273.0,492.3359,493.8231,492.3359,493.5736,6273.0
2025-03-19 10:10:00,494.37,494.43,494.0,494.43,700.0,493.4439,493.5037,493.0745,493.5037,700.0
2025-03-19 10:15:00,494.21,495.12,494.2,495.1,5508.0,493.2842,494.1924,493.2742,494.1725,5508.0
2025-03-19 10:20:00,494.7,494.73,494.1,494.7,6854.0,493.7732,493.8032,493.1744,493.7732,6854.0
2025-03-19 10:25:00,494.73,494.94,493.78,493.78,12083.0,493.8032,494.0128,492.855,492.855,12083.0
2025-03-19 10:30:00,494.1,494.55,494.1,494.19,6042.0,493.1744,493.6235,493.1744,493.2642,6042.0
2025-03-19 10:35:00,494.19,494.58,493.8,494.19,3996.0,493.2642,493.6535,492.8749,493.2642,3996.0
2025-03-19 10:40:00,494.19,494.21,493.56,493.88,4450.0,493.2642,493.2842,492.6354,492.9548,4450.0
2025-03-19 10:45:00,493.92,494.34,493.87,494.33,2873.0,492.9947,493.4139,492.9448,493.4039,2873.0
2025-03-19 10:50:00,494.38,494.38,493.63,493.8,6274.0,493.4538,493.4538,492.7052,492.8749,6274.0
2025-03-19 10:55:00,493.66,494.13,493.66,494.13,4450.0,492.7352,493.2043,492.7352,493.2043,4450.0
2025-03-19 11:00:00,494.13,494.47,493.63,494.47,8447.0,493.2043,493.5437,492.7052,493.5437,8447.0
2025-03-19 11:05:00,494.38,494.72,494.01,494.72,3416.0,493.4538,493.7932,493.0845,493.7932,3416.0
2025-03-19 11:10:00,494.88,495.43,494.88,495.33,2413.0,493.9529,494.5019,493.9529,494.4021,2413.0
2025-03-19 11:15:00,495.09,495.29,494.65,494.69,3300.0,494.1625,494.3621,493.7233,493.7633,3300.0
2025-03-19 11:20:00,494.59,495.43,494.52,495.08,2096.0,493.6634,494.5019,493.5936,494.1525,2096.0
2025-03-19 11:25:00,495.08,495.57,494.76,495.28,3302.0,494.1525,494.6416,493.8331,494.3521,3302.0
2025-03-19 11:30:00,495.28,495.36,494.8,495.09,4679.0,494.3521,494.432,493.873,494.1625,4679.0
2025-03-19 11:35:00,495.35,495.47,495.11,495.23,1746.0,494.422,494.5418,494.1825,494.3022,1746.0
2025-03-19 11:40:00,495.35,495.45,495.11,495.16,767.0,494.422,494.5218,494.1825,494.2324,767.0
2025-03-19 11:45:00,495.15,495.78,495.0,495.78,4214.0,494.2224,494.8512,494.0727,494.8512,4214.0
2025-03-19 11:50:00,496.08,496.86,495.64,496.72,3173.0,495.1506,495.9292,494.7115,495.7894,3173.0
2025-03-19 11:55:00,496.66,496.7,495.92,496.24,6550.0,495.7296,495.7695,494.9909,495.3103,6550.0
2025-03-19 12:00:00,496.24,496.6,495.86,496.6,3657.0,495.3103,495.6697,494.9311,495.6697,3657.0
2025-03-19 12:05:00,496.27,496.47,495.89,496.05,6364.0,495.3403,495.5399,494.961,495.1207,6364.0
2025-03-19 12:10:00,496.02,496.28,495.61,495.81,9829.0,495.0908,495.3503,494.6815,494.8812,9829.0
2025-03-19 12:15:00,495.61,496.0,495.61,496.0,2033.0,494.6815,495.0708,494.6815,495.0708,2033.0
2025-03-19 12:20:00,495.78,496.07,495.77,495.97,2444.0,494.8512,495.1407,494.8412,495.0409,2444.0
2025-03-19 12:25:00,496.0,496.55,495.99,496.45,1940.0,495.0708,495.6198,495.0608,495.52,1940.0
2025-03-19 12:30:00,496.51,496.51,495.85,495.85,5434.0,495.5798,495.5798,494.9211,494.9211,5434.0
2025-03-19 12:35:00,496.06,496.09,495.8,496.05,1606.0,495.1307,495.1606,494.8712,495.1207,1606.0
2025-03-19 12:40:00,495.69,495.75,495.31,495.38,1956.0,494.7614,494.8213,494.3821,494.452,1956.0
2025-03-19 12:45:00,495.37,495.55,495.29,495.29,2830.0,494.442,494.6216,494.3621,494.3621,2830.0
2025-03-19 12:50:00,495.54,495.55,495.04,495.3,1663.0,494.6117,494.6216,494.1126,494.3721,1663.0
2025-03-19 12:55:00,495.3,495.34,494.75,495.14,3077.0,494.3721,494.412,493.8231,494.2124,3077.0
2025-03-19 13:00:00,495.14,495.31,494.66,494.8,1701.0,494.2124,494.3821,493.7333,493.873,1701.0
2025-03-19 13:05:00,494.8,494.8,494.33,494.54,2375.0,493.873,493.873,493.4039,493.6135,2375.0
2025-03-19 13:10:00,494.72,494.91,493.96,493.96,4031.0,493.7932,493.9828,493.0346,493.0346,4031.0
2025-03-19 13:15:00,493.86,493.97,493.67,493.97,1903.0,492.9348,493.0446,492.7452,493.0446,1903.0
2025-03-19 13:20:00,493.88,494.27,493.84,494.15,1408.0,492.9548,493.344,492.9148,493.2243,1408.0
2025-03-19 13:25:00,493.9,494.06,493.67,493.67,5679.0,492.9747,493.1344,492.7452,492.7452,5679.0
2025-03-19 13:30:00,493.56,493.62,493.18,493.18,2086.0,492.6354,492.6953,492.2561,492.2561,2086.0
2025-03-19 13:35:00,493.45,493.74,493.22,493.63,1988.0,492.5256,492.815,492.296,492.7052,1988.0
2025-03-19 13:40:00,493.5,493.8,493.45,493.45,6876.0,492.5755,492.8749,492.5256,492.5256,6876.0
2025-03-19 13:45:00,493.53,493.53,492.6,492.6,3626.0,492.6054,492.6054,491.6772,491.6772,3626.0
2025-03-19 13:50:00,492.48,492.97,492.34,492.56,6009.0,491.5574,492.0465,491.4177,491.6372,6009.0
2025-03-19 13:55:00,492.53,493.48,492.53,492.83,5896.0,491.6073,492.5555,491.6073,491.9067,5896.0
2025-03-19 14:00:00,492.69,494.59,491.72,494.59,1639.0,491.767,493.6634,490.7988,493.6634,1639.0
2025-03-19 14:05:00,494.4,494.47,493.39,494.24,6121.0,493.4738,493.5437,492.4657,493.3141,6121.0
2025-03-19 14:10:00,494.6,494.99,494.47,494.75,1233.0,493.6734,494.0627,493.5437,493.8231,1233.0
2025-03-19 14:15:00,494.88,494.99,493.9,494.17,9151.0,493.9529,494.0627,492.9747,493.2442,9151.0
2025-03-19 14:20:00,494.24,494.76,494.23,494.76,1650.0,493.3141,493.8331,493.3041,493.8331,1650.0
2025-03-19 14:25:00,494.57,494.57,493.86,493.87,2128.0,493.6435,493.6435,492.9348,492.9448,2128.0
2025-03-19 14:30:00,494.25,495.62,494.25,495.16,5823.0,493.3241,494.6915,493.3241,494.2324,5823.0
2025-03-19 14:35:00,495.59,495.7,494.93,495.0,1757.0,494.6616,494.7714,494.0028,494.0727,1757.0
2025-03-19 14:40:00,494.93,495.77,494.59,495.6,6475.0,494.0028,494.8412,493.6634,494.6715,6475.0
2025-03-19 14:45:00,495.66,495.66,494.97,495.0,7441.0,494.7314,494.7314,494.0427,494.0727,7441.0
2025-03-19 14:50:00,494.81,496.34,494.73,495.83,9665.0,493.883,495.4102,493.8032,494.9011,9665.0
2025-03-19 14:55:00,495.83,496.45,495.66,496.1,3581.0,494.9011,495.52,494.7314,495.1706,3581.0
2025-03-19 15:00:00,495.95,496.41,495.94,496.33,2493.0,495.0209,495.48,495.0109,495.4002,2493.0
2025-03-19 15:05:00,496.34,497.25,496.33,497.02,5315.0,495.4102,496.3185,495.4002,496.0889,5315.0
2025-03-19 15:10:00,497.24,497.7,496.73,497.01,6796.0,496.3085,496.7676,495.7994,496.0789,6796.0
2025-03-19 15:15:00,497.3,497.3,496.56,496.74,5403.0,496.3684,496.3684,495.6297,495.8094,5403.0
2025-03-19 15:20:00,496.63,496.68,495.45,496.25,4196.0,495.6996,495.7495,494.5218,495.3203,4196.0
2025-03-19 15:25:00,496.09,496.09,495.28,495.6,5434.0,495.1606,495.1606,494.3521,494.6715,5434.0
2025-03-19 15:30:00,495.63,496.45,495.62,496.31,4962.0,494.7015,495.52,494.6915,495.3802,4962.0
2025-03-19 15:35:00,496.4,496.56,495.7,496.49,3851.0,495.47,495.6297,494.7714,495.5599,3851.0
2025-03-19 15:40:00,496.15,497.22,496.15,497.22,12775.0,495.2205,496.2885,495.2205,496.2885,12775.0
2025-03-19 15:45:00,497.24,497.58,496.52,496.56,16768.0,496.3085,496.6478,495.5898,495.6297,16768.0
2025-03-19 15:50:00,496.52,496.52,494.8,495.22,10636.0,495.5898,495.5898,493.873,494.2923,10636.0
2025-03-19 15:55:00,495.16,495.57,494.49,495.29,67708.0,494.2324,494.6416,493.5636,494.3621,67708.0
2025-03-20 09:30:00,495.02,495.93,493.21,494.93,19860.0,494.0926,495.0009,492.286,494.0028,19860.0
2025-03-20 09:35:00,495.67,495.67,493.48,493.76,6022.0,494.7414,494.7414,492.5555,492.835,6022.0
2025-03-20 09:40:00,493.78,495.52,493.17,495.24,4190.0,492.855,494.5917,492.2461,494.3122,4190.0
2025-03-20 09:45:00,495.24,495.3,493.5,493.85,9921.0,494.3122,494.3721,492.5755,492.9248,9921.0
2025-03-20 09:50:00,493.85,495.6,493.85,495.6,4311.0,492.9248,494.6715,492.9248,494.6715,4311.0
2025-03-20 09:55:00,495.65,496.82,495.25,496.53,3950.0,494.7215,495.8893,494.3222,495.5998,3950.0
2025-03-20 10:00:00,496.53,497.59,496.18,496.93,7271.0,495.5998,496.6578,495.2505,495.9991,7271.0
2025-03-20 10:05:00,496.93,496.93,495.65,496.53,3577.0,495.9991,495.9991,494.7215,495.5998,3577.0
2025-03-20 10:10:00,496.35,496.46,495.82,496.26,1901.0,495.4201,495.5299,494.8911,495.3303,1901.0
2025-03-20 10:15:00,496.15,496.17,495.35,495.35,6728.0,495.2205,495.2405,494.422,494.422,6728.0
2025-03-20 10:20:00,495.39,496.6,495.31,496.35,8762.0,494.4619,495.6697,494.3821,495.4201,8762.0
2025-03-20 10:25:00,496.35,496.74,495.99,496.45,6775.0,495.4201,495.8094,495.0608,495.52,6775.0
2025-03-20 10:30:00,496.58,496.9,496.34,496.9,7195.0,495.6497,495.9691,495.4102,495.9691,7195.0
2025-03-20 10:35:00,496.65,497.47,496.57,497.0,10802.0,495.7196,496.538,495.6397,496.0689,10802.0
2025-03-20 10:40:00,497.04,498.07,497.04,498.06,2020.0,496.1089,497.1369,496.1089,497.1269,2020.0
2025-03-20 10:45:00,498.06,498.37,497.91,498.01,2215.0,497.1269,497.4364,496.9772,497.077,2215.0
2025-03-20 10:50:00,498.3,498.3,497.72,498.11,7759.0,497.3665,497.3665,496.7876,497.1768,7759.0
2025-03-20 10:55:00,498.09,498.15,497.71,497.87,8562.0,497.1569,497.2168,496.7776,496.9373,8562.0
2025-03-20 11:00:00,497.87,498.02,497.39,497.86,7209.0,496.9373,497.087,496.4582,496.9273,7209.0
2025-03-20 11:05:00,497.99,498.2,497.65,498.19,5068.0,497.0571,497.2667,496.7177,497.2567,5068.0
2025-03-20 11:10:00,498.16,498.48,497.95,498.02,4019.0,497.2268,497.5462,497.0171,497.087,4019.0
2025-03-20 11:15:00,498.0,498.32,497.74,497.96,12782.0,497.0671,497.3865,496.8075,497.0271,12782.0
2025-03-20 11:20:00,497.91,498.18,497.79,498.16,4654.0,496.9772,497.2467,496.8574,497.2268,4654.0
2025-03-20 11:25:00,498.16,498.63,498.12,498.63,4916.0,497.2268,497.6959,497.1868,497.6959,4916.0
2025-03-20 11:30:00,498.4,498.43,497.77,498.0,4707.0,497.4663,497.4962,496.8375,497.0671,4707.0
2025-03-20 11:35:00,497.84,498.38,497.67,498.06,17773.0,496.9074,497.4463,496.7377,497.1269,17773.0
2025-03-20 11:40:00,498.14,499.1,498.13,499.1,3627.0,497.2068,498.165,497.1968,498.165,3627.0
2025-03-20 11:45:00,499.01,499.29,498.79,498.84,2287.0,498.0752,498.3546,497.8556,497.9055,2287.0
2025-03-20 11:50:00,498.6,499.18,498.48,498.91,3334.0,497.6659,498.2448,497.5462,497.9753,3334.0
2025-03-20 11:55:00,498.6,498.71,498.23,498.23,1578.0,497.6659,497.7757,497.2966,497.2966,1578.0
2025-03-20 12:00:00,498.2,498.95,498.07,498.75,3290.0,497.2667,498.0153,497.1369,497.8156,3290.0
2025-03-20 12:05:00,498.2,498.41,498.03,498.03,800.0,497.2667,497.4763,497.097,497.097,800.0
2025-03-20 12:10:00,498.68,498.68,497.81,498.37,6063.0,497.7458,497.7458,496.8774,497.4364,6063.0
2025-03-20 12:15:00,498.0,498.36,498.0,498.17,2119.0,497.0671,497.4264,497.0671,497.2367,2119.0
2025-03-20 12:20:00,498.01,498.13,497.89,498.0,5904.0,497.077,497.1968,496.9573,497.0671,5904.0
2025-03-20 12:25:00,497.95,498.09,496.9,496.95,17147.0,497.0171,497.1569,495.9691,496.019,17147.0
2025-03-20 12:30:00,497.4,497.55,497.06,497.06,965.0,496.4682,496.6179,496.1288,496.1288,965.0
2025-03-20 12:35:00,496.96,497.71,496.96,497.71,3063.0,496.029,496.7776,496.029,496.7776,3063.0
2025-03-20 12:40:00,497.58,497.71,496.87,497.0,5224.0,496.6478,496.7776,495.9392,496.0689,5224.0
2025-03-20 12:45:00,497.1,497.27,496.75,496.77,9446.0,496.1687,496.3384,495.8194,495.8394,9446.0
2025-03-20 12:50:00,496.87,497.26,496.73,497.26,3963.0,495.9392,496.3284,495.7994,496.3284,3963.0
2025-03-20 12:55:00,497.36,497.36,496.8,496.94,5484.0,496.4283,496.4283,495.8693,496.009,5484.0
2025-03-20 13:00:00,496.94,497.05,496.9,497.05,2175.0,496.009,496.1188,495.9691,496.1188,2175.0
2025-03-20 13:05:00,497.19,497.88,497.08,497.88,3504.0,496.2586,496.9473,496.1488,496.9473,3504.0
2025-03-20 13:10:00,497.76,497.82,497.44,497.7,1369.0,496.8275,496.8874,496.5081,496.7676,1369.0
2025-03-20 13:15:00,497.42,497.42,496.9,497.09,1632.0,496.4881,496.4881,495.9691,496.1588,1632.0
2025-03-20 13:20:00,497.0,497.0,496.59,496.61,13604.0,496.0689,496.0689,495.6597,495.6797,13604.0
2025-03-20 13:25:00,496.57,496.57,495.86,495.92,8251.0,495.6397,495.6397,494.9311,494.9909,8251.0
2025-03-20 13:30:00,495.92,496.21,495.72,496.04,2838.0,494.9909,495.2804,494.7913,495.1107,2838.0
2025-03-20 13:35:00,496.05,496.21,495.49,496.21,1435.0,495.1207,495.2804,494.5618,495.2804,1435.0
2025-03-20 13:40:00,496.36,496.38,495.93,496.14,2077.0,495.4301,495.4501,495.0009,495.2105,2077.0
2025-03-20 13:45:00,496.35,496.79,496.19,496.19,2770.0,495.4201,495.8593,495.2604,495.2604,2770.0
2025-03-20 13:50:00,496.19,496.19,495.5,495.99,667.0,495.2604,495.2604,494.5717,495.0608,667.0
2025-03-20 13:55:00,495.5,495.77,495.45,495.77,3410.0,494.5717,494.8412,494.5218,494.8412,3410.0
2025-03-20 14:00:00,495.68,495.82,495.45,495.5,2557.0,494.7514,494.8911,494.5218,494.5717,2557.0
2025-03-20 14:05:00,495.5,495.72,495.3,495.71,5501.0,494.5717,494.7913,494.3721,494.7813,5501.0
2025-03-20 14:10:00,495.79,496.4,495.79,496.25,3351.0,494.8612,495.47,494.8612,495.3203,3351.0
2025-03-20 14:15:00,496.25,496.36,496.17,496.36,1922.0,495.3203,495.4301,495.2405,495.4301,1922.0
2025-03-20 14:20:00,496.36,496.36,495.36,495.63,3587.0,495.4301,495.4301,494.432,494.7015,3587.0
2025-03-20 14:25:00,495.5,495.67,495.05,495.05,9523.0,494.5717,494.7414,494.1226,494.1226,9523.0
2025-03-20 14:30:00,494.79,494.94,494.6,494.71,4103.0,493.8631,494.0128,493.6734,493.7832,4103.0
2025-03-20 14:35:00,494.95,495.43,494.95,495.39,2071.0,494.0228,494.5019,494.0228,494.4619,2071.0
2025-03-20 14:40:00,495.12,495.28,494.19,494.29,5926.0,494.1924,494.3521,493.2642,493.364,5926.0
2025-03-20 14:45:00,494.17,495.01,494.05,495.01,5224.0,493.2442,494.0827,493.1245,494.0827,5224.0
2025-03-20 14:50:00,494.89,496.02,494.89,496.02,1621.0,493.9629,495.0908,493.9629,495.0908,1621.0
2025-03-20 14:55:00,496.03,496.03,494.69,494.76,2747.0,495.1007,495.1007,493.7633,493.8331,2747.0
2025-03-20 15:00:00,495.12,495.46,494.88,495.35,2770.0,494.1924,494.5318,493.9529,494.422,2770.0
2025-03-20 15:05:00,495.38,495.79,495.0,495.23,3432.0,494.452,494.8612,494.0727,494.3022,3432.0
2025-03-20 15:10:00,495.24,496.01,495.23,495.88,3473.0,494.3122,495.0808,494.3022,494.951,3473.0
2025-03-20 15:15:00,495.88,496.37,495.83,496.17,2717.0,494.951,495.4401,494.9011,495.2405,2717.0
2025-03-20 15:20:00,496.2,496.75,496.03,496.57,5229.0,495.2704,495.8194,495.1007,495.6397,5229.0
2025-03-20 15:25:00,496.58,496.62,495.63,495.63,16089.0,495.6497,495.6896,494.7015,494.7015,16089.0
2025-03-20 15:30:00,496.18,496.55,495.94,496.28,7375.0,495.2505,495.6198,495.0109,495.3503,7375.0
2025-03-20 15:35:00,496.15,496.74,496.14,496.4,9151.0,495.2205,495.8094,495.2105,495.47,9151.0
2025-03-20 15:40:00,496.6,496.77,496.41,496.74,8652.0,495.6697,495.8394,495.48,495.8094,8652.0
2025-03-20 15:45:00,496.81,497.5,496.81,497.47,10846.0,495.8793,496.568,495.8793,496.538,10846.0
2025-03-20 15:50:00,497.21,497.92,496.83,497.45,13705.0,496.2785,496.9872,495.8992,496.5181,13705.0
2025-03-20 15:55:00,497.78,497.88,496.85,497.2,61998.0,496.8475,496.9473,495.9192,496.2686,61998.0
2025-03-21 09:30:00,494.12,495.46,492.15,494.92,261872.0,493.1943,494.5318,491.228,493.9928,261872.0
2025-03-21 09:35:00,494.23,494.52,493.02,494.25,8479.0,493.3041,493.5936,492.0964,493.3241,8479.0
2025-03-21 09:40:00,494.61,497.7,494.6,496.92,4598.0,493.6834,496.7676,493.6734,495.9891,4598.0
2025-03-21 09:45:00,495.88,496.22,494.89,494.89,2727.0,494.951,495.2904,493.9629,493.9629,2727.0
2025-03-21 09:50:00,494.94,495.28,493.92,494.26,5898.0,494.0128,494.3521,492.9947,493.3341,5898.0
2025-03-21 09:55:00,494.39,494.65,494.17,494.41,3300.0,493.4638,493.7233,493.2442,493.4838,3300.0
2025-03-21 10:00:00,494.28,494.31,493.53,494.2,12681.0,493.354,493.384,492.6054,493.2742,12681.0
2025-03-21 10:05:00,493.61,494.2,492.23,492.91,20801.0,492.6853,493.2742,491.3079,491.9866,20801.0
2025-03-21 10:10:00,492.56,493.68,492.23,493.5,10976.0,491.6372,492.7551,491.3079,492.5755,10976.0
2025-03-21 10:15:00,493.22,493.79,492.93,493.79,4645.0,492.296,492.8649,492.0065,492.8649,4645.0
2025-03-21 10:20:00,493.55,494.38,493.54,493.99,3687.0,492.6254,493.4538,492.6154,493.0646,3687.0
2025-03-21 10:25:00,494.2,494.39,493.99,494.34,2649.0,493.2742,493.4638,493.0646,493.4139,2649.0
2025-03-21 10:30:00,493.61,493.92,493.27,493.65,3602.0,492.6853,492.9947,492.3459,492.7252,3602.0
2025-03-21 10:35:00,493.97,494.23,493.64,493.75,2594.0,493.0446,493.3041,492.7152,492.825,2594.0
2025-03-21 10:40:00,493.68,494.32,493.47,494.23,4600.0,492.7551,493.3939,492.5455,493.3041,4600.0
2025-03-21 10:45:00,494.31,494.69,494.16,494.69,3387.0,493.384,493.7633,493.2342,493.7633,3387.0
2025-03-21 10:50:00,494.69,495.31,494.66,495.31,2467.0,493.7633,494.3821,493.7333,494.3821,2467.0
2025-03-21 10:55:00,494.97,495.74,494.96,495.73,1406.0,494.0427,494.8113,494.0327,494.8013,1406.0
2025-03-21 11:00:00,496.14,496.46,495.72,495.99,2609.0,495.2105,495.5299,494.7913,495.0608,2609.0
2025-03-21 11:05:00,495.62,495.94,495.51,495.58,4931.0,494.6915,495.0109,494.5817,494.6516,4931.0
2025-03-21 11:10:00,495.61,495.89,494.96,494.96,2070.0,494.6815,494.961,494.0327,494.0327,2070.0
2025-03-21 11:15:00,495.03,495.24,494.43,494.97,6112.0,494.1026,494.3122,493.5037,494.0427,6112.0
2025-03-21 11:20:00,494.77,495.13,494.64,494.79,2102.0,493.8431,494.2024,493.7133,493.8631,2102.0
2025-03-21 11:25:00,494.59,494.79,494.27,494.7,3767.0,493.6634,493.8631,493.344,493.7732,3767.0
2025-03-21 11:30:00,494.67,494.9,494.31,494.6,4587.0,493.7433,493.9729,493.384,493.6734,4587.0
2025-03-21 11:35:00,494.48,494.53,494.2,494.3,1100.0,493.5536,493.6036,493.2742,493.374,1100.0
2025-03-21 11:40:00,494.26,494.48,493.95,494.3,8281.0,493.3341,493.5536,493.0246,493.374,8281.0
2025-03-21 11:45:00,494.34,494.84,494.23,494.69,1900.0,493.4139,493.913,493.3041,493.7633,1900.0
2025-03-21 11:50:00,494.46,494.52,493.89,494.45,4605.0,493.5337,493.5936,492.9648,493.5237,4605.0
2025-03-21 11:55:00,494.1,494.53,494.0,494.52,4077.0,493.1744,493.6036,493.0745,493.5936,4077.0
2025-03-21 12:00:00,494.33,494.47,493.76,494.13,4045.0,493.4039,493.5437,492.835,493.2043,4045.0
2025-03-21 12:05:00,494.07,494.69,493.95,494.69,4880.0,493.1444,493.7633,493.0246,493.7633,4880.0
2025-03-21 12:10:00,494.68,495.27,494.68,495.26,2808.0,493.7533,494.3422,493.7533,494.3322,2808.0
2025-03-21 12:15:00,495.26,495.55,494.81,495.4,5807.0,494.3322,494.6216,493.883,494.4719,5807.0
2025-03-21 12:20:00,495.39,496.06,495.12,495.66,6127.0,494.4619,495.1307,494.1924,494.7314,6127.0
2025-03-21 12:25:00,496.09,496.59,496.08,496.39,4074.0,495.1606,495.6597,495.1506,495.4601,4074.0
2025-03-21 12:30:00,496.12,496.45,495.46,495.46,2136.0,495.1906,495.52,494.5318,494.5318,2136.0
2025-03-21 12:35:00,495.45,495.7,494.74,495.14,3526.0,494.5218,494.7714,493.8132,494.2124,3526.0
2025-03-21 12:40:00,494.91,495.26,494.83,495.0,1906.0,493.9828,494.3322,493.903,494.0727,1906.0
2025-03-21 12:45:00,495.06,496.02,495.06,495.97,2978.0,494.1326,495.0908,494.1326,495.0409,2978.0
2025-03-21 12:50:00,495.95,496.06,495.79,495.96,2950.0,495.0209,495.1307,494.8612,495.0309,2950.0
2025-03-21 12:55:00,495.71,496.63,495.7,496.48,4864.0,494.7813,495.6996,494.7714,495.5499,4864.0
2025-03-21 13:00:00,496.22,496.22,495.82,496.0,2267.0,495.2904,495.2904,494.8911,495.0708,2267.0
2025-03-21 13:05:00,496.0,496.58,495.99,496.33,3637.0,495.0708,495.6497,495.0608,495.4002,3637.0
2025-03-21 13:10:00,496.09,496.19,495.84,496.19,11952.0,495.1606,495.2604,494.9111,495.2604,11952.0
2025-03-21 13:15:00,496.36,496.56,495.95,495.98,3450.0,495.4301,495.6297,495.0209,495.0508,3450.0
2025-03-21 13:20:00,495.86,496.5,495.82,496.45,9208.0,494.9311,495.5699,494.8911,495.52,9208.0
2025-03-21 13:25:00,496.45,496.75,495.81,496.06,5662.0,495.52,495.8194,494.8812,495.1307,5662.0
2025-03-21 13:30:00,495.87,496.08,495.32,495.6,11693.0,494.941,495.1506,494.3921,494.6715,11693.0
2025-03-21 13:35:00,496.08,496.42,495.87,496.03,1326.0,495.1506,495.49,494.941,495.1007,1326.0
2025-03-21 13:40:00,496.18,496.56,495.86,496.56,2206.0,495.2505,495.6297,494.9311,495.6297,2206.0
2025-03-21 13:45:00,496.47,496.77,496.28,496.55,2988.0,495.5399,495.8394,495.3503,495.6198,2988.0
2025-03-21 13:50:00,496.78,497.12,496.54,496.54,2912.0,495.8493,496.1887,495.6098,495.6098,2912.0
2025-03-21 13:55:00,496.56,496.56,495.81,495.81,2137.0,495.6297,495.6297,494.8812,494.8812,2137.0
2025-03-21 14:00:00,495.78,495.82,495.41,495.41,2239.0,494.8512,494.8911,494.4819,494.4819,2239.0
2025-03-21 14:05:00,495.32,495.35,494.54,494.8,5329.0,494.3921,494.422,493.6135,493.873,5329.0
2025-03-21 14:10:00,494.9,495.15,494.79,494.97,2859.0,493.9729,494.2224,493.8631,494.0427,2859.0
2025-03-21 14:15:00,495.23,495.36,494.84,494.98,2531.0,494.3022,494.432,493.913,494.0527,2531.0
2025-03-21 14:20:00,495.26,495.36,494.45,494.45,1855.0,494.3322,494.432,493.5237,493.5237,1855.0
2025-03-21 14:25:00,494.72,494.72,494.07,494.1,3060.0,493.7932,493.7932,493.1444,493.1744,3060.0
2025-03-21 14:30:00,494.12,494.58,494.12,494.35,3400.0,493.1943,493.6535,493.1943,493.4239,3400.0
2025-03-21 14:35:00,494.37,494.92,494.36,494.92,3812.0,493.4439,493.9928,493.4339,493.9928,3812.0
2025-03-21 14:40:00,494.92,494.94,494.56,494.85,2213.0,493.9928,494.0128,493.6335,493.923,2213.0
2025-03-21 14:45:00,494.66,494.7,493.98,494.35,5444.0,493.7333,493.7732,493.0546,493.4239,5444.0
2025-03-21 14:50:00,494.53,494.64,494.09,494.63,2752.0,493.6036,493.7133,493.1644,493.7034,2752.0
2025-03-21 14:55:00,494.78,495.11,494.51,494.93,6938.0,493.8531,494.1825,493.5836,494.0028,6938.0
2025-03-21 15:00:00,494.95,495.41,494.8,495.34,11342.0,494.0228,494.4819,493.873,494.412,11342.0
2025-03-21 15:05:00,495.25,495.67,495.25,495.56,6459.0,494.3222,494.7414,494.3222,494.6316,6459.0
2025-03-21 15:10:00,495.47,495.6,495.08,495.33,5081.0,494.5418,494.6715,494.1525,494.4021,5081.0
2025-03-21 15:15:00,495.31,495.69,495.13,495.5,6491.0,494.3821,494.7614,494.2024,494.5717,6491.0
2025-03-21 15:20:00,495.47,496.1,495.21,496.06,9256.0,494.5418,495.1706,494.2823,495.1307,9256.0
2025-03-21 15:25:00,495.92,495.93,495.44,495.69,13869.0,494.9909,495.0009,494.5118,494.7614,13869.0
2025-03-21 15:30:00,495.62,495.98,495.43,495.92,18121.0,494.6915,495.0508,494.5019,494.9909,18121.0
2025-03-21 15:35:00,495.92,496.93,495.73,496.5,19109.0,494.9909,495.9991,494.8013,495.5699,19109.0
2025-03-21 15:40:00,496.31,496.73,495.62,496.49,12424.0,495.3802,495.7994,494.6915,495.5599,12424.0
2025-03-21 15:45:00,496.6,497.26,496.26,497.26,35888.0,495.6697,496.3284,495.3303,496.3284,35888.0
2025-03-21 15:50:00,497.3,497.69,496.36,497.24,16399.0,496.3684,496.7576,495.4301,496.3085,16399.0
2025-03-21 15:55:00,497.06,498.04,496.63,497.72,100200.0,496.1288,497.107,495.6996,496.7876,100200.0
2025-03-24 09:30:00,503.11,503.66,501.1,502.28,14161.0,502.1675,502.7164,500.1612,501.339,14161.0
2025-03-24 09:35:00,502.47,505.44,502.47,504.07,7523.0,501.5287,504.4931,501.5287,503.1257,7523.0
2025-03-24 09:40:00,504.49,507.05,504.48,505.94,4625.0,503.5449,506.1001,503.5349,504.9922,4625.0
2025-03-24 09:45:00,505.78,505.96,505.11,505.35,5075.0,504.8325,505.0121,504.1637,504.4033,5075.0
2025-03-24 09:50:00,505.35,506.7,505.34,505.74,6654.0,504.4033,505.7508,504.3933,504.7926,6654.0
2025-03-24 09:55:00,506.02,506.06,505.11,505.77,8415.0,505.072,505.112,504.1637,504.8225,8415.0
2025-03-24 10:00:00,505.48,506.17,504.32,504.33,9106.0,504.533,505.2217,503.3752,503.3852,9106.0
2025-03-24 10:05:00,504.74,504.81,504.4,504.7,3907.0,503.7944,503.8643,503.4551,503.7545,3907.0
2025-03-24 10:10:00,504.97,505.89,504.85,505.26,5587.0,504.024,504.9423,503.9042,504.3135,5587.0
2025-03-24 10:15:00,505.51,505.77,505.03,505.03,8460.0,504.563,504.8225,504.0839,504.0839,8460.0
2025-03-24 10:20:00,505.23,506.49,505.22,505.77,5080.0,504.2835,505.5411,504.2735,504.8225,5080.0
2025-03-24 10:25:00,505.97,506.19,505.64,505.69,2806.0,505.0221,505.2417,504.6927,504.7426,2806.0
2025-03-24 10:30:00,505.56,505.81,505.37,505.37,2977.0,504.6129,504.8624,504.4232,504.4232,2977.0
2025-03-24 10:35:00,505.6,505.84,505.22,505.31,2750.0,504.6528,504.8924,504.2735,504.3634,2750.0
2025-03-24 10:40:00,505.31,505.31,504.59,504.85,9864.0,504.3634,504.3634,503.6447,503.9042,9864.0
2025-03-24 10:45:00,504.75,505.76,504.47,505.38,5669.0,503.8044,504.8125,503.5249,504.4332,5669.0
2025-03-24 10:50:00,505.56,505.97,505.45,505.85,2184.0,504.6129,505.0221,504.5031,504.9023,2184.0
2025-03-24 10:55:00,506.04,506.06,505.43,505.75,3196.0,505.092,505.112,504.4831,504.8025,3196.0
2025-03-24 11:00:00,505.95,506.17,505.71,506.04,4108.0,505.0022,505.2217,504.7626,505.092,4108.0
2025-03-24 11:05:00,505.99,506.48,505.73,506.39,4367.0,505.0421,505.5312,504.7826,505.4413,4367.0
2025-03-24 11:10:00,506.28,506.54,506.07,506.43,2220.0,505.3315,505.5911,505.1219,505.4813,2220.0
2025-03-24 11:15:00,506.48,507.03,506.48,506.96,1396.0,505.5312,506.0801,505.5312,506.0103,1396.0
2025-03-24 11:20:00,507.23,507.47,506.7,507.3,1605.0,506.2798,506.5193,505.7508,506.3496,1605.0
2025-03-24 11:25:00,507.0,507.0,506.6,506.87,2461.0,506.0502,506.0502,505.6509,505.9204,2461.0
2025-03-24 11:30:00,506.88,506.88,506.23,506.43,2796.0,505.9304,505.9304,505.2816,505.4813,2796.0
2025-03-24 11:35:00,506.52,506.83,506.33,506.33,3317.0,505.5711,505.8805,505.3814,505.3814,3317.0
2025-03-24 11:40:00,506.43,506.55,506.34,506.36,579.0,505.4813,505.601,505.3914,505.4114,579.0
2025-03-24 11:45:00,506.5,506.5,505.91,506.11,3260.0,505.5511,505.5511,504.9622,505.1619,3260.0
2025-03-24 11:50:00,506.08,506.69,506.07,506.67,1375.0,505.1319,505.7408,505.1219,505.7208,1375.0
2025-03-24 11:55:00,506.64,507.19,506.59,507.19,6477.0,505.6909,506.2398,505.641,506.2398,6477.0
2025-03-24 12:00:00,507.23,507.39,507.2,507.2,1883.0,506.2798,506.4395,506.2498,506.2498,1883.0
2025-03-24 12:05:00,507.36,507.64,507.35,507.6,2697.0,506.4095,506.689,506.3995,506.6491,2697.0
2025-03-24 12:10:00,507.53,507.54,507.18,507.35,2564.0,506.5792,506.5892,506.2299,506.3995,2564.0
2025-03-24 12:15:00,507.35,507.57,507.26,507.26,3352.0,506.3995,506.6191,506.3097,506.3097,3352.0
2025-03-24 12:20:00,507.44,507.69,507.27,507.41,7115.0,506.4894,506.7389,506.3197,506.4594,7115.0
2025-03-24 12:25:00,507.41,507.41,506.75,506.76,3789.0,506.4594,506.4594,505.8007,505.8106,3789.0
2025-03-24 12:30:00,506.56,507.07,506.56,506.68,2635.0,505.611,506.1201,505.611,505.7308,2635.0
2025-03-24 12:35:00,506.95,506.95,506.13,506.14,3359.0,506.0003,506.0003,505.1818,505.1918,3359.0
2025-03-24 12:40:00,506.38,506.5,506.05,506.49,4617.0,505.4314,505.5511,505.102,505.5411,4617.0
2025-03-24 12:45:00,506.49,506.68,506.14,506.68,2558.0,505.5411,505.7308,505.1918,505.7308,2558.0
2025-03-24 12:50:00,506.49,506.68,505.86,506.22,3479.0,505.5411,505.7308,504.9123,505.2717,3479.0
2025-03-24 12:55:00,505.92,506.08,505.5,505.63,4748.0,504.9722,505.1319,504.553,504.6828,4748.0
2025-03-24 13:00:00,505.77,505.78,505.31,505.31,2397.0,504.8225,504.8325,504.3634,504.3634,2397.0
2025-03-24 13:05:00,505.08,505.08,504.73,504.79,1498.0,504.1338,504.1338,503.7844,503.8443,1498.0
2025-03-24 13:10:00,504.72,504.88,504.47,504.59,3522.0,503.7745,503.9342,503.5249,503.6447,3522.0
2025-03-24 13:15:00,504.49,505.12,504.48,505.08,5377.0,503.5449,504.1737,503.5349,504.1338,5377.0
2025-03-24 13:20:00,504.91,505.09,504.84,505.09,913.0,503.9641,504.1438,503.8942,504.1438,913.0
2025-03-24 13:25:00,504.95,505.56,504.95,505.56,4900.0,504.004,504.6129,504.004,504.6129,4900.0
2025-03-24 13:30:00,505.86,506.29,505.72,506.05,2745.0,504.9123,505.3415,504.7726,505.102,2745.0
2025-03-24 13:35:00,505.78,506.35,505.77,506.11,4538.0,504.8325,505.4014,504.8225,505.1619,4538.0
2025-03-24 13:40:00,506.16,506.17,505.78,505.85,4904.0,505.2118,505.2217,504.8325,504.9023,4904.0
2025-03-24 13:45:00,505.85,506.32,505.83,506.02,3509.0,504.9023,505.3715,504.8824,505.072,3509.0
2025-03-24 13:50:00,506.11,506.11,505.29,505.33,3231.0,505.1619,505.1619,504.3434,504.3833,3231.0
2025-03-24 13:55:00,505.29,505.29,504.57,504.86,2200.0,504.3434,504.3434,503.6247,503.9142,2200.0
2025-03-24 14:00:00,504.76,504.76,503.53,503.54,3175.0,503.8144,503.8144,502.5867,502.5967,3175.0
2025-03-24 14:05:00,503.54,504.31,503.42,504.0,20662.0,502.5967,503.3652,502.4769,503.0558,20662.0
2025-03-24 14:10:00,504.11,504.15,503.31,503.31,1628.0,503.1656,503.2055,502.3671,502.3671,1628.0
2025-03-24 14:15:00,503.23,503.54,502.93,503.13,4713.0,502.2873,502.5967,501.9878,502.1874,4713.0
2025-03-24 14:20:00,503.36,503.36,502.82,502.82,1030.0,502.417,502.417,501.878,501.878,1030.0
2025-03-24 14:25:00,502.67,503.05,502.67,503.05,4553.0,501.7283,502.1076,501.7283,502.1076,4553.0
2025-03-24 14:30:00,503.05,503.21,502.86,503.21,3837.0,502.1076,502.2673,501.9179,502.2673,3837.0
2025-03-24 14:35:00,503.07,503.89,503.07,503.88,5328.0,502.1276,502.946,502.1276,502.936,5328.0
2025-03-24 14:40:00,503.79,504.7,503.79,504.5,2411.0,502.8462,503.7545,502.8462,503.5549,2411.0
2025-03-24 14:45:00,504.41,504.7,504.09,504.7,1956.0,503.465,503.7545,503.1456,503.7545,1956.0
2025-03-24 14:50:00,504.81,505.28,504.53,504.95,4250.0,503.8643,504.3334,503.5848,504.004,4250.0
2025-03-24 14:55:00,505.0,505.2,504.94,505.2,4807.0,504.0539,504.2536,503.9941,504.2536,4807.0
2025-03-24 15:00:00,505.08,505.35,504.81,505.08,6099.0,504.1338,504.4033,503.8643,504.1338,6099.0
2025-03-24 15:05:00,505.16,505.35,504.83,504.85,5925.0,504.2136,504.4033,503.8843,503.9042,5925.0
2025-03-24 15:10:00,504.65,504.92,504.65,504.86,2419.0,503.7046,503.9741,503.7046,503.9142,2419.0
2025-03-24 15:15:00,504.87,505.25,504.87,505.17,2709.0,503.9242,504.3035,503.9242,504.2236,2709.0
2025-03-24 15:20:00,505.0,505.39,504.89,505.32,5044.0,504.0539,504.4432,503.9441,504.3733,5044.0
2025-03-24 15:25:00,505.3,505.3,504.86,504.89,4154.0,504.3534,504.3534,503.9142,503.9441,4154.0
2025-03-24 15:30:00,504.92,505.18,504.74,504.81,10044.0,503.9741,504.2336,503.7944,503.8643,10044.0
2025-03-24 15:35:00,504.78,504.78,504.33,504.55,3150.0,503.8344,503.8344,503.3852,503.6048,3150.0
2025-03-24 15:40:00,504.67,504.91,504.22,504.84,4508.0,503.7246,503.9641,503.2754,503.8942,4508.0
2025-03-24 15:45:00,504.75,505.04,504.54,504.73,4014.0,503.8044,504.0939,503.5948,503.7844,4014.0
2025-03-24 15:50:00,504.78,504.9,503.82,504.64,18122.0,503.8344,503.9541,502.8761,503.6946,18122.0
2025-03-24 15:55:00,504.86,504.87,503.52,503.71,51345.0,503.9142,503.9242,502.5767,502.7664,51345.0
2025-03-25 09:30:00,508.31,509.2,508.12,508.8,28246.0,507.3577,508.2461,507.1681,507.8468,28246.0
2025-03-25 09:35:00,508.8,509.29,506.0,508.79,14173.0,507.8468,508.3359,505.0521,507.8368,14173.0
2025-03-25 09:40:00,508.23,508.76,507.93,508.2,11808.0,507.2779,507.8069,506.9784,507.2479,11808.0
2025-03-25 09:45:00,508.2,508.64,507.48,507.73,8522.0,507.2479,507.6871,506.5293,506.7788,8522.0
2025-03-25 09:50:00,507.57,509.71,507.55,509.01,5204.0,506.6191,508.7551,506.5992,508.0564,5204.0
2025-03-25 09:55:00,508.6,509.17,508.59,508.96,6103.0,507.6472,508.2161,507.6372,508.0065,6103.0
2025-03-25 10:00:00,508.55,508.7,508.32,508.46,4265.0,507.5973,507.747,507.3677,507.5075,4265.0
2025-03-25 10:05:00,508.65,509.49,508.56,509.39,17869.0,507.6971,508.5355,507.6073,508.4357,17869.0
2025-03-25 10:10:00,509.1,509.22,508.36,509.04,11772.0,508.1463,508.266,507.4076,508.0864,11772.0
2025-03-25 10:15:00,508.95,510.0,508.85,509.29,22041.0,507.9965,509.0446,507.8967,508.3359,22041.0
2025-03-25 10:20:00,509.11,509.96,509.04,509.76,13593.0,508.1562,509.0046,508.0864,508.805,13593.0
2025-03-25 10:25:00,509.47,509.69,509.07,509.51,5278.0,508.5156,508.7352,508.1163,508.5555,5278.0
2025-03-25 10:30:00,509.72,511.17,509.5,510.94,3060.0,508.7651,510.2124,508.5455,509.9828,3060.0
2025-03-25 10:35:00,511.22,511.73,510.97,511.48,3537.0,510.2623,510.7713,510.0128,510.5218,3537.0
2025-03-25 10:40:00,511.5,511.81,511.41,511.81,6853.0,510.5418,510.8512,510.4519,510.8512,6853.0
2025-03-25 10:45:00,511.59,511.73,511.41,511.69,2670.0,510.6316,510.7713,510.4519,510.7314,2670.0
2025-03-25 10:50:00,511.71,511.78,511.21,511.21,3725.0,510.7514,510.8212,510.2523,510.2523,3725.0
2025-03-25 10:55:00,511.13,511.13,510.41,510.42,3065.0,510.1725,510.1725,509.4538,509.4638,3065.0
2025-03-25 11:00:00,510.42,510.42,509.79,509.98,4220.0,509.4638,509.4638,508.835,509.0246,4220.0
2025-03-25 11:05:00,510.08,510.62,509.74,510.62,16872.0,509.1244,509.6634,508.7851,509.6634,16872.0
2025-03-25 11:10:00,510.41,511.25,510.32,511.0,4677.0,509.4538,510.2922,509.364,510.0427,4677.0
2025-03-25 11:15:00,510.88,510.88,510.04,510.14,4990.0,509.9229,509.9229,509.0845,509.1843,4990.0
2025-03-25 11:20:00,510.09,510.18,509.94,510.02,9698.0,509.1344,509.2242,508.9847,509.0645,9698.0
2025-03-25 11:25:00,510.02,510.02,509.53,509.75,3917.0,509.0645,509.0645,508.5755,508.795,3917.0
2025-03-25 11:30:00,509.75,509.83,509.47,509.47,3278.0,508.795,508.8749,508.5156,508.5156,3278.0
2025-03-25 11:35:00,509.63,509.71,509.29,509.29,2780.0,508.6753,508.7551,508.3359,508.3359,2780.0
2025-03-25 11:40:00,509.52,509.89,509.42,509.82,3168.0,508.5655,508.9348,508.4657,508.8649,3168.0
2025-03-25 11:45:00,509.82,509.82,509.22,509.22,3061.0,508.8649,508.8649,508.266,508.266,3061.0
2025-03-25 11:50:00,509.25,509.43,509.12,509.13,1014.0,508.296,508.4756,508.1662,508.1762,1014.0
2025-03-25 11:55:00,509.33,509.38,508.92,509.08,3445.0,508.3758,508.4257,507.9666,508.1263,3445.0
2025-03-25 12:00:00,509.08,509.42,508.74,509.23,4941.0,508.1263,508.4657,507.7869,508.276,4941.0
2025-03-25 12:05:00,509.31,509.31,508.99,509.31,4099.0,508.3559,508.3559,508.0365,508.3559,4099.0
2025-03-25 12:10:00,509.23,509.47,509.23,509.47,1108.0,508.276,508.5156,508.276,508.5156,1108.0
2025-03-25 12:15:00,509.25,509.45,509.24,509.39,1303.0,508.296,508.4956,508.286,508.4357,1303.0
2025-03-25 12:20:00,509.24,509.83,509.19,509.77,3420.0,508.286,508.8749,508.2361,508.815,3420.0
2025-03-25 12:25:00,509.83,510.09,509.82,510.09,2482.0,508.8749,509.1344,508.8649,509.1344,2482.0
2025-03-25 12:30:00,510.02,510.21,510.02,510.1,1105.0,509.0645,509.2542,509.0645,509.1444,1105.0
2025-03-25 12:35:00,510.1,510.39,510.09,510.31,2007.0,509.1444,509.4338,509.1344,509.354,2007.0
2025-03-25 12:40:00,510.25,510.91,510.25,510.81,4328.0,509.2941,509.9529,509.2941,509.8531,4328.0
2025-03-25 12:45:00,510.8,510.96,510.7,510.96,831.0,509.8431,510.0028,509.7433,510.0028,831.0
2025-03-25 12:50:00,510.9,511.3,510.9,511.3,1480.0,509.9429,510.3421,509.9429,510.3421,1480.0
2025-03-25 12:55:00,511.3,511.36,510.94,511.36,2043.0,510.3421,510.402,509.9828,510.402,2043.0
2025-03-25 13:00:00,511.37,511.63,511.32,511.58,2163.0,510.412,510.6715,510.3621,510.6216,2163.0
2025-03-25 13:05:00,511.58,511.76,511.52,511.74,1775.0,510.6216,510.8013,510.5617,510.7813,1775.0
2025-03-25 13:10:00,511.74,511.93,511.53,511.67,1459.0,510.7813,510.971,510.5717,510.7114,1459.0
2025-03-25 13:15:00,511.67,511.85,511.51,511.64,2866.0,510.7114,510.8911,510.5517,510.6815,2866.0
2025-03-25 13:20:00,511.76,511.9,511.62,511.9,1063.0,510.8013,510.941,510.6615,510.941,1063.0
2025-03-25 13:25:00,511.66,512.3,511.66,511.95,1207.0,510.7015,511.3403,510.7015,510.9909,1207.0
2025-03-25 13:30:00,512.29,512.44,512.27,512.43,400.0,511.3303,511.48,511.3103,511.47,400.0
2025-03-25 13:35:00,512.14,512.2,511.86,512.14,3917.0,511.1806,511.2404,510.9011,511.1806,3917.0
2025-03-25 13:40:00,512.15,512.48,512.03,512.24,4945.0,511.1905,511.5199,511.0708,511.2804,4945.0
2025-03-25 13:45:00,512.15,512.23,511.98,512.04,2475.0,511.1905,511.2704,511.0209,511.0807,2475.0
2025-03-25 13:50:00,512.03,512.03,511.88,511.96,3294.0,511.0708,511.0708,510.921,511.0009,3294.0
2025-03-25 13:55:00,512.04,512.36,512.04,512.19,2921.0,511.0807,511.4001,511.0807,511.2305,2921.0
2025-03-25 14:00:00,512.11,512.27,512.11,512.19,540.0,511.1506,511.3103,511.1506,511.2305,540.0
2025-03-25 14:05:00,512.02,512.05,511.51,511.81,2695.0,511.0608,511.0907,510.5517,510.8512,2695.0
2025-03-25 14:10:00,512.07,512.21,511.52,511.99,2438.0,511.1107,511.2504,510.5617,511.0308,2438.0
2025-03-25 14:15:00,512.0,512.19,511.94,512.19,1312.0,511.0408,511.2305,510.9809,511.2305,1312.0
2025-03-25 14:20:00,512.3,512.62,512.15,512.42,4129.0,511.3403,511.6597,511.1905,511.46,4129.0
2025-03-25 14:25:00,512.17,512.41,512.08,512.35,2416.0,511.2105,511.4501,511.1207,511.3902,2416.0
2025-03-25 14:30:00,512.46,512.74,512.21,512.73,3152.0,511.5,511.7794,511.2504,511.7695,3152.0
2025-03-25 14:35:00,513.12,513.12,512.32,512.33,2507.0,512.1587,512.1587,511.3602,511.3702,2507.0
2025-03-25 14:40:00,512.44,512.54,512.02,512.34,3626.0,511.48,511.5798,511.0608,511.3802,3626.0
2025-03-25 14:45:00,512.38,512.79,512.21,512.65,2433.0,511.4201,511.8293,511.2504,511.6896,2433.0
2025-03-25 14:50:00,512.53,512.73,512.32,512.32,2928.0,511.5698,511.7695,511.3602,511.3602,2928.0
2025-03-25 14:55:00,512.51,512.91,512.51,512.87,2334.0,511.5499,511.9491,511.5499,511.9092,2334.0
2025-03-25 15:00:00,512.88,513.58,512.71,513.58,3375.0,511.9192,512.6179,511.7495,512.6179,3375.0
2025-03-25 15:05:00,513.62,513.74,513.08,513.17,4529.0,512.6578,512.7776,512.1188,512.2086,4529.0
2025-03-25 15:10:00,513.36,513.36,512.88,513.09,2783.0,512.3983,512.3983,511.9192,512.1288,2783.0
2025-03-25 15:15:00,513.09,513.44,513.05,513.44,3253.0,512.1288,512.4781,512.0889,512.4781,3253.0
2025-03-25 15:20:00,513.49,513.74,513.49,513.5,3256.0,512.528,512.7776,512.528,512.538,3256.0
2025-03-25 15:25:00,513.48,513.48,512.62,512.75,8506.0,512.5181,512.5181,511.6597,511.7894,8506.0
2025-03-25 15:30:00,512.69,513.19,512.68,513.03,2943.0,511.7295,512.2286,511.7196,512.0689,2943.0
2025-03-25 15:35:00,512.79,512.96,510.6,512.28,12812.0,511.8293,511.999,509.6434,511.3203,12812.0
2025-03-25 15:40:00,512.72,513.44,512.63,513.05,5367.0,511.7595,512.4781,511.6696,512.0889,5367.0
2025-03-25 15:45:00,513.31,514.35,513.17,514.15,7113.0,512.3484,513.3864,512.2086,513.1868,7113.0
2025-03-25 15:50:00,513.83,514.36,513.21,514.09,15220.0,512.8674,513.3964,512.2486,513.1269,15220.0
2025-03-25 15:55:00,514.09,514.09,513.15,513.2,48885.0,513.1269,513.1269,512.1887,512.2386,48885.0
2025-03-26 09:30:00,512.4,514.13,512.06,513.31,18696.0,511.4401,513.1668,511.1007,512.3484,18696.0
2025-03-26 09:35:00,513.31,513.92,512.94,513.5,4330.0,512.3484,512.9572,511.9791,512.538,4330.0
2025-03-26 09:40:00,513.5,514.67,513.2,513.2,4047.0,512.538,513.7058,512.2386,512.2386,4047.0
2025-03-26 09:45:00,513.84,513.84,512.18,512.18,2099.0,512.8774,512.8774,511.2205,511.2205,2099.0
2025-03-26 09:50:00,511.96,513.14,511.95,512.57,5595.0,511.0009,512.1787,510.9909,511.6098,5595.0
2025-03-26 09:55:00,512.89,513.38,512.45,512.82,2626.0,511.9292,512.4182,511.49,511.8593,2626.0
2025-03-26 10:00:00,512.79,512.79,511.94,511.98,3179.0,511.8293,511.8293,510.9809,511.0209,3179.0
2025-03-26 10:05:00,511.98,513.55,511.94,513.05,3177.0,511.0209,512.5879,510.9809,512.0889,3177.0
2025-03-26 10:10:00,513.05,513.91,512.3,513.9,3284.0,512.0889,512.9472,511.3403,512.9373,3284.0
2025-03-26 10:15:00,513.78,513.78,512.66,512.98,2871.0,512.8175,512.8175,511.6996,512.019,2871.0
2025-03-26 10:20:00,512.03,512.68,511.79,511.8,7818.0,511.0708,511.7196,510.8312,510.8412,7818.0
2025-03-26 10:25:00,511.99,512.0,511.74,511.88,2345.0,511.0308,511.0408,510.7813,510.921,2345.0
2025-03-26 10:30:00,512.0,512.53,511.9,512.38,5858.0,511.0408,511.5698,510.941,511.4201,5858.0
2025-03-26 10:35:00,512.24,512.39,511.7,511.7,3073.0,511.2804,511.4301,510.7414,510.7414,3073.0
2025-03-26 10:40:00,511.52,511.73,510.87,510.87,1537.0,510.5617,510.7713,509.9129,509.9129,1537.0
2025-03-26 10:45:00,511.0,511.22,510.27,510.46,1390.0,510.0427,510.2623,509.3141,509.5037,1390.0
2025-03-26 10:50:00,510.46,511.94,510.45,511.29,4190.0,509.5037,510.9809,509.4937,510.3322,4190.0
2025-03-26 10:55:00,511.29,511.78,510.65,511.62,3520.0,510.3322,510.8212,509.6934,510.6615,3520.0
2025-03-26 11:00:00,511.38,512.27,511.37,512.13,2142.0,510.422,511.3103,510.412,511.1706,2142.0
2025-03-26 11:05:00,512.09,512.28,511.72,512.28,2386.0,511.1307,511.3203,510.7613,511.3203,2386.0
2025-03-26 11:10:00,512.28,512.28,511.71,511.87,2150.0,511.3203,511.3203,510.7514,510.9111,2150.0
2025-03-26 11:15:00,511.87,511.95,511.15,511.17,3230.0,510.9111,510.9909,510.1924,510.2124,3230.0
2025-03-26 11:20:00,511.17,511.17,510.35,511.03,4150.0,510.2124,510.2124,509.3939,510.0726,4150.0
2025-03-26 11:25:00,510.63,511.05,510.38,510.6,2600.0,509.6734,510.0926,509.4239,509.6434,2600.0
2025-03-26 11:30:00,510.75,510.98,510.68,510.76,2174.0,509.7932,510.0227,509.7233,509.8031,2174.0
2025-03-26 11:35:00,510.76,511.3,510.75,511.3,2622.0,509.8031,510.3421,509.7932,510.3421,2622.0
2025-03-26 11:40:00,511.58,511.7,510.65,510.81,3586.0,510.6216,510.7414,509.6934,509.8531,3586.0
2025-03-26 11:45:00,510.8,510.92,509.99,510.38,4335.0,509.8431,509.9628,509.0346,509.4239,4335.0
2025-03-26 11:50:00,510.38,510.38,509.23,509.57,2467.0,509.4239,509.4239,508.276,508.6154,2467.0
2025-03-26 11:55:00,509.57,509.73,508.55,508.8,3738.0,508.6154,508.7751,507.5973,507.8468,3738.0
2025-03-26 12:00:00,508.97,509.16,508.81,509.0,1701.0,508.0165,508.2061,507.8568,508.0464,1701.0
2025-03-26 12:05:00,509.04,509.39,508.78,508.96,4205.0,508.0864,508.4357,507.8269,508.0065,4205.0
2025-03-26 12:10:00,509.36,509.59,509.24,509.35,5729.0,508.4058,508.6353,508.286,508.3958,5729.0
2025-03-26 12:15:00,509.35,510.23,509.22,509.68,17261.0,508.3958,509.2741,508.266,508.7252,17261.0
2025-03-26 12:20:00,509.67,509.68,509.05,509.05,3108.0,508.7152,508.7252,508.0964,508.0964,3108.0
2025-03-26 12:25:00,509.02,509.43,508.93,509.37,4606.0,508.0664,508.4756,507.9766,508.4158,4606.0
2025-03-26 12:30:00,509.34,509.99,508.74,508.74,6590.0,508.3858,509.0346,507.7869,507.7869,6590.0
2025-03-26 12:35:00,509.04,509.3,508.71,508.71,3100.0,508.0864,508.3459,507.757,507.757,3100.0
2025-03-26 12:40:00,508.76,509.69,508.75,508.83,3454.0,507.8069,508.7352,507.7969,507.8768,3454.0
2025-03-26 12:45:00,509.15,509.69,509.09,509.69,7175.0,508.1962,508.7352,508.1363,508.7352,7175.0
2025-03-26 12:50:00,509.68,509.78,509.25,509.25,2447.0,508.7252,508.825,508.296,508.296,2447.0
2025-03-26 12:55:00,509.34,509.34,508.76,508.87,2000.0,508.3858,508.3858,507.8069,507.9167,2000.0
2025-03-26 13:00:00,508.97,508.97,508.61,508.89,1608.0,508.0165,508.0165,507.6572,507.9367,1608.0
2025-03-26 13:05:00,508.93,509.23,508.55,509.21,3982.0,507.9766,508.276,507.5973,508.2561,3982.0
2025-03-26 13:10:00,509.21,509.21,508.87,508.87,1210.0,508.2561,508.2561,507.9167,507.9167,1210.0
2025-03-26 13:15:00,508.69,508.91,508.42,508.53,2912.0,507.737,507.9566,507.4675,507.5773,2912.0
2025-03-26 13:20:00,508.53,508.75,508.53,508.66,1400.0,507.5773,507.7969,507.5773,507.7071,1400.0
2025-03-26 13:25:00,508.67,508.67,508.16,508.16,2792.0,507.7171,507.7171,507.208,507.208,2792.0
2025-03-26 13:30:00,508.2,508.2,507.44,507.63,1769.0,507.2479,507.2479,506.4894,506.679,1769.0
2025-03-26 13:35:00,507.63,508.09,507.53,507.87,5357.0,506.679,507.1381,506.5792,506.9186,5357.0
2025-03-26 13:40:00,507.87,508.92,507.87,508.39,4753.0,506.9186,507.9666,506.9186,507.4376,4753.0
2025-03-26 13:45:00,508.24,508.27,507.77,507.78,1600.0,507.2879,507.3178,506.8187,506.8287,1600.0
2025-03-26 13:50:00,507.78,508.05,507.77,507.9,714.0,506.8287,507.0982,506.8187,506.9485,714.0
2025-03-26 13:55:00,507.67,507.67,507.07,507.07,1219.0,506.7189,506.7189,506.1201,506.1201,1219.0
2025-03-26 14:00:00,507.29,507.69,507.22,507.42,2542.0,506.3396,506.7389,506.2698,506.4694,2542.0
2025-03-26 14:05:00,507.77,507.77,507.25,507.46,1918.0,506.8187,506.8187,506.2997,506.5093,1918.0
2025-03-26 14:10:00,507.46,508.18,507.46,507.84,6104.0,506.5093,507.228,506.5093,506.8886,6104.0
2025-03-26 14:15:00,507.9,508.41,507.9,508.2,1415.0,506.9485,507.4575,506.9485,507.2479,1415.0
2025-03-26 14:20:00,508.13,508.31,507.96,508.19,1800.0,507.1781,507.3577,507.0084,507.238,1800.0
2025-03-26 14:25:00,508.4,508.51,507.84,508.08,3521.0,507.4476,507.5574,506.8886,507.1282,3521.0
2025-03-26 14:30:00,507.99,508.19,507.42,507.54,3639.0,507.0383,507.238,506.4694,506.5892,3639.0
2025-03-26 14:35:00,507.54,507.56,507.31,507.47,1274.0,506.5892,506.6091,506.3596,506.5193,1274.0
2025-03-26 14:40:00,507.55,507.55,506.49,506.51,2318.0,506.5992,506.5992,505.5411,505.5611,2318.0
2025-03-26 14:45:00,506.99,507.0,506.09,506.32,3429.0,506.0402,506.0502,505.1419,505.3715,3429.0
2025-03-26 14:50:00,506.29,506.3,506.0,506.24,3200.0,505.3415,505.3515,505.0521,505.2916,3200.0
2025-03-26 14:55:00,506.23,506.35,505.85,505.92,3499.0,505.2816,505.4014,504.9023,504.9722,3499.0
2025-03-26 15:00:00,506.05,506.52,505.83,505.83,2660.0,505.102,505.5711,504.8824,504.8824,2660.0
2025-03-26 15:05:00,505.96,506.19,505.77,505.77,4503.0,505.0121,505.2417,504.8225,504.8225,4503.0
2025-03-26 15:10:00,505.81,505.93,505.45,505.93,2094.0,504.8624,504.9822,504.5031,504.9822,2094.0
2025-03-26 15:15:00,505.93,506.59,505.92,506.56,3543.0,504.9822,505.641,504.9722,505.611,3543.0
2025-03-26 15:20:00,506.61,507.11,506.47,506.65,2465.0,505.6609,506.16,505.5212,505.7008,2465.0
2025-03-26 15:25:00,506.57,507.25,506.35,506.81,11375.0,505.621,506.2997,505.4014,505.8605,11375.0
2025-03-26 15:30:00,506.81,506.93,506.05,506.67,2798.0,505.8605,505.9803,505.102,505.7208,2798.0
2025-03-26 15:35:00,506.74,506.74,505.65,505.97,8451.0,505.7907,505.7907,504.7027,505.0221,8451.0
2025-03-26 15:40:00,505.71,506.46,505.16,506.25,15243.0,504.7626,505.5112,504.2136,505.3016,15243.0
2025-03-26 15:45:00,506.21,507.85,506.2,507.85,6016.0,505.2617,506.8986,505.2517,506.8986,6016.0
2025-03-26 15:50:00,507.97,508.81,507.55,508.06,9123.0,507.0184,507.8568,506.5992,507.1082,9123.0
2025-03-26 15:55:00,508.24,508.43,507.61,507.62,40834.0,507.2879,507.4775,506.659,506.669,40834.0
2025-03-27 09:30:00,507.43,509.6,505.91,506.74,15824.0,506.4794,508.6453,504.9622,505.7907,15824.0
2025-03-27 09:35:00,506.89,508.29,506.36,506.36,1433.0,505.9404,507.3378,505.4114,505.4114,1433.0
2025-03-27 09:40:00,506.34,506.81,504.89,505.98,5470.0,505.3914,505.8605,503.9441,505.0321,5470.0
2025-03-27 09:45:00,505.63,507.57,505.33,507.57,3593.0,504.6828,506.6191,504.3833,506.6191,3593.0
2025-03-27 09:50:00,507.69,507.92,506.51,506.67,4741.0,506.7389,506.9685,505.5611,505.7208,4741.0
2025-03-27 09:55:00,507.22,508.18,507.22,508.17,1181.0,506.2698,507.228,506.2698,507.218,1181.0
2025-03-27 10:00:00,508.29,509.19,507.68,508.12,3880.0,507.3378,508.2361,506.7289,507.1681,3880.0
2025-03-27 10:05:00,507.69,508.3,506.96,508.28,3587.0,506.7389,507.3478,506.0103,507.3278,3587.0
2025-03-27 10:10:00,507.92,509.37,507.48,509.37,5190.0,506.9685,508.4158,506.5293,508.4158,5190.0
2025-03-27 10:15:00,508.93,509.47,508.01,509.42,2723.0,507.9766,508.5156,507.0583,508.4657,2723.0
2025-03-27 10:20:00,509.43,509.43,508.6,508.72,4397.0,508.4756,508.4756,507.6472,507.767,4397.0
2025-03-27 10:25:00,508.42,509.32,508.41,509.2,17009.0,507.4675,508.3658,507.4575,508.2461,17009.0
2025-03-27 10:30:00,509.08,509.2,508.7,508.72,1998.0,508.1263,508.2461,507.747,507.767,1998.0
2025-03-27 10:35:00,509.18,510.4,509.18,510.0,3621.0,508.2261,509.4438,508.2261,509.0446,3621.0
2025-03-27 10:40:00,510.06,510.7,510.0,510.7,6033.0,509.1045,509.7433,509.0446,509.7433,6033.0
2025-03-27 10:45:00,510.69,510.82,510.07,510.29,2142.0,509.7333,509.863,509.1144,509.334,2142.0
2025-03-27 10:50:00,510.1,510.29,509.64,510.18,1896.0,509.1444,509.334,508.6852,509.2242,1896.0
2025-03-27 10:55:00,510.11,510.56,510.05,510.42,1834.0,509.1544,509.6035,509.0945,509.4638,1834.0
2025-03-27 11:00:00,510.45,510.49,509.99,510.24,2070.0,509.4937,509.5337,509.0346,509.2841,2070.0
2025-03-27 11:05:00,510.05,510.31,509.64,509.64,2610.0,509.0945,509.354,508.6852,508.6852,2610.0
2025-03-27 11:10:00,509.94,509.97,509.89,509.97,1218.0,508.9847,509.0146,508.9348,509.0146,1218.0
2025-03-27 11:15:00,509.97,510.99,509.91,510.6,3000.0,509.0146,510.0327,508.9547,509.6434,3000.0
2025-03-27 11:20:00,510.47,511.2,510.12,510.95,3756.0,509.5137,510.2423,509.1643,509.9928,3756.0
2025-03-27 11:25:00,511.16,511.16,510.23,510.31,4332.0,510.2024,510.2024,509.2741,509.354,4332.0
2025-03-27 11:30:00,510.22,510.23,509.83,509.92,653.0,509.2642,509.2741,508.8749,508.9647,653.0
2025-03-27 11:35:00,509.66,509.66,509.32,509.32,700.0,508.7052,508.7052,508.3658,508.3658,700.0
2025-03-27 11:40:00,509.06,509.16,508.58,508.66,1000.0,508.1063,508.2061,507.6272,507.7071,1000.0
2025-03-27 11:45:00,508.41,508.59,508.22,508.39,1306.0,507.4575,507.6372,507.2679,507.4376,1306.0
2025-03-27 11:50:00,508.38,508.92,508.35,508.52,1352.0,507.4276,507.9666,507.3977,507.5673,1352.0
2025-03-27 11:55:00,508.36,508.86,508.3,508.3,1066.0,507.4076,507.9067,507.3478,507.3478,1066.0
2025-03-27 12:00:00,508.53,509.1,508.52,508.82,2165.0,507.5773,508.1463,507.5673,507.8668,2165.0
2025-03-27 12:05:00,508.73,509.96,508.72,509.96,2274.0,507.777,509.0046,507.767,509.0046,2274.0
2025-03-27 12:10:00,509.87,509.87,509.68,509.79,720.0,508.9148,508.9148,508.7252,508.835,720.0
2025-03-27 12:15:00,509.74,509.94,509.73,509.86,400.0,508.7851,508.9847,508.7751,508.9048,400.0
2025-03-27 12:20:00,509.86,510.06,509.55,509.99,1897.0,508.9048,509.1045,508.5954,509.0346,1897.0
2025-03-27 12:25:00,509.56,509.77,509.31,509.44,902.0,508.6054,508.815,508.3559,508.4856,902.0
2025-03-27 12:30:00,509.36,509.96,509.29,509.58,1052.0,508.4058,509.0046,508.3359,508.6254,1052.0
2025-03-27 12:35:00,509.32,509.56,508.98,509.19,2026.0,508.3658,508.6054,508.0265,508.2361,2026.0
2025-03-27 12:40:00,509.1,509.1,508.65,508.88,849.0,508.1463,508.1463,507.6971,507.9267,849.0
2025-03-27 12:45:00,508.88,509.13,508.68,508.69,7387.0,507.9267,508.1762,507.727,507.737,7387.0
2025-03-27 12:50:00,508.85,508.97,508.4,508.4,5397.0,507.8967,508.0165,507.4476,507.4476,5397.0
2025-03-27 12:55:00,508.58,509.15,508.58,508.71,3344.0,507.6272,508.1962,507.6272,507.757,3344.0
2025-03-27 13:00:00,508.71,509.15,508.56,508.96,5350.0,507.757,508.1962,507.6073,508.0065,5350.0
2025-03-27 13:05:00,509.28,509.49,508.83,509.15,2641.0,508.3259,508.5355,507.8768,508.1962,2641.0
2025-03-27 13:10:00,509.14,509.75,508.97,509.75,1750.0,508.1862,508.795,508.0165,508.795,1750.0
2025-03-27 13:15:00,509.97,509.97,509.15,509.22,1651.0,509.0146,509.0146,508.1962,508.266,1651.0
2025-03-27 13:20:00,509.17,509.78,509.15,509.74,1401.0,508.2161,508.825,508.1962,508.7851,1401.0
2025-03-27 13:25:00,509.56,509.66,508.92,508.95,1720.0,508.6054,508.7052,507.9666,507.9965,1720.0
2025-03-27 13:30:00,509.25,509.42,509.0,509.42,2454.0,508.296,508.4657,508.0464,508.4657,2454.0
2025-03-27 13:35:00,509.4,509.4,508.52,508.87,1831.0,508.4457,508.4457,507.5673,507.9167,1831.0
2025-03-27 13:40:00,509.04,509.04,508.48,508.48,534.0,508.0864,508.0864,507.5274,507.5274,534.0
2025-03-27 13:45:00,508.5,508.59,508.48,508.5,440.0,507.5474,507.6372,507.5274,507.5474,440.0
2025-03-27 13:50:00,508.82,508.82,508.09,508.55,2908.0,507.8668,507.8668,507.1381,507.5973,2908.0
2025-03-27 13:55:00,508.38,508.55,508.35,508.48,2938.0,507.4276,507.5973,507.3977,507.5274,2938.0
2025-03-27 14:00:00,508.5,508.77,508.49,508.77,1254.0,507.5474,507.8169,507.5374,507.8169,1254.0
2025-03-27 14:05:00,508.85,509.22,508.8,508.86,1522.0,507.8967,508.266,507.8468,507.9067,1522.0
2025-03-27 14:10:00,509.18,509.53,508.91,509.53,750.0,508.2261,508.5755,507.9566,508.5755,750.0
2025-03-27 14:15:00,509.48,509.66,509.11,509.11,1910.0,508.5255,508.7052,508.1562,508.1562,1910.0
2025-03-27 14:20:00,509.3,509.56,509.02,509.26,2053.0,508.3459,508.6054,508.0664,508.306,2053.0
2025-03-27 14:25:00,508.9,509.17,508.82,509.0,2522.0,507.9466,508.2161,507.8668,508.0464,2522.0
2025-03-27 14:30:00,508.96,509.39,508.95,509.39,1214.0,508.0065,508.4357,507.9965,508.4357,1214.0
2025-03-27 14:35:00,509.3,509.63,509.29,509.63,400.0,508.3459,508.6753,508.3359,508.6753,400.0
2025-03-27 14:40:00,509.64,510.12,509.62,509.88,1020.0,508.6852,509.1643,508.6653,508.9248,1020.0
2025-03-27 14:45:00,509.88,510.3,509.87,510.2,903.0,508.9248,509.344,508.9148,509.2442,903.0
2025-03-27 14:50:00,510.24,510.36,509.97,509.97,844.0,509.2841,509.4039,509.0146,509.0146,844.0
2025-03-27 14:55:00,509.97,509.97,509.18,509.19,1800.0,509.0146,509.0146,508.2261,508.2361,1800.0
2025-03-27 15:00:00,509.34,509.77,509.16,509.39,3955.0,508.3858,508.815,508.2061,508.4357,3955.0
2025-03-27 15:05:00,509.56,509.94,509.2,509.92,1983.0,508.6054,508.9847,508.2461,508.9647,1983.0
2025-03-27 15:10:00,510.06,510.57,509.88,510.57,2008.0,509.1045,509.6135,508.9248,509.6135,2008.0
2025-03-27 15:15:00,510.44,511.26,510.36,510.96,3354.0,509.4837,510.3022,509.4039,510.0028,3354.0
2025-03-27 15:20:00,511.05,511.66,511.0,511.33,1979.0,510.0926,510.7015,510.0427,510.3721,1979.0
2025-03-27 15:25:00,511.22,511.22,510.88,511.1,3110.0,510.2623,510.2623,509.9229,510.1425,3110.0
2025-03-27 15:30:00,511.3,511.45,509.92,510.0,6689.0,510.3421,510.4919,508.9647,509.0446,6689.0
2025-03-27 15:35:00,510.01,510.13,509.35,509.35,5070.0,509.0546,509.1743,508.3958,508.3958,5070.0
2025-03-27 15:40:00,509.37,509.78,509.19,509.59,5868.0,508.4158,508.825,508.2361,508.6353,5868.0
2025-03-27 15:45:00,509.52,510.22,509.24,510.22,6276.0,508.5655,509.2642,508.286,509.2642,6276.0
2025-03-27 15:50:00,509.85,510.27,509.24,510.05,10199.0,508.8949,509.3141,508.286,509.0945,10199.0
2025-03-27 15:55:00,509.98,509.98,508.02,508.32,32464.0,509.0246,509.0246,507.0683,507.3677,32464.0
2025-03-28 09:30:00,507.77,508.05,506.32,506.78,14037.0,506.8187,507.0982,505.3715,505.8306,14037.0
2025-03-28 09:35:00,507.96,510.94,506.0,509.98,4248.0,507.0084,509.9828,505.0521,509.0246,4248.0
2025-03-28 09:40:00,509.81,510.87,507.85,508.92,5302.0,508.8549,509.9129,506.8986,507.9666,5302.0
2025-03-28 09:45:00,508.73,509.34,507.59,508.64,11333.0,507.777,508.3858,506.6391,507.6871,11333.0
2025-03-28 09:50:00,508.8,508.98,508.01,508.59,4698.0,507.8468,508.0265,507.0583,507.6372,4698.0
2025-03-28 09:55:00,508.8,509.15,507.83,508.57,4795.0,507.8468,508.1962,506.8786,507.6173,4795.0
2025-03-28 10:00:00,507.83,509.61,506.86,508.01,4872.0,506.8786,508.6553,505.9105,507.0583,4872.0
2025-03-28 10:05:00,508.12,508.12,505.92,507.06,11545.0,507.1681,507.1681,504.9722,506.1101,11545.0
2025-03-28 10:10:00,505.69,507.18,505.69,507.18,2934.0,504.7426,506.2299,504.7426,506.2299,2934.0
2025-03-28 10:15:00,506.13,507.57,506.13,506.8,6949.0,505.1818,506.6191,505.1818,505.8506,6949.0
2025-03-28 10:20:00,507.26,507.42,506.58,507.2,19289.0,506.3097,506.4694,505.631,506.2498,19289.0
2025-03-28 10:25:00,507.0,507.56,506.83,507.12,36519.0,506.0502,506.6091,505.8805,506.17,36519.0
2025-03-28 10:30:00,507.1,507.29,506.19,506.74,21441.0,506.15,506.3396,505.2417,505.7907,21441.0
2025-03-28 10:35:00,506.66,507.54,506.31,507.27,4837.0,505.7108,506.5892,505.3615,506.3197,4837.0
2025-03-28 10:40:00,507.8,507.8,507.25,507.5,2270.0,506.8487,506.8487,506.2997,506.5493,2270.0
2025-03-28 10:45:00,507.58,507.58,506.53,506.89,13040.0,506.6291,506.6291,505.5811,505.9404,13040.0
2025-03-28 10:50:00,506.74,507.51,506.74,507.51,3992.0,505.7907,506.5592,505.7907,506.5592,3992.0
2025-03-28 10:55:00,507.52,507.58,505.86,506.39,11635.0,506.5692,506.6291,504.9123,505.4413,11635.0
2025-03-28 11:00:00,505.83,505.83,505.28,505.46,2811.0,504.8824,504.8824,504.3334,504.5131,2811.0
2025-03-28 11:05:00,505.79,506.02,505.46,505.46,5189.0,504.8425,505.072,504.5131,504.5131,5189.0
2025-03-28 11:10:00,506.41,506.68,506.05,506.37,3669.0,505.4613,505.7308,505.102,505.4214,3669.0
2025-03-28 11:15:00,506.25,506.52,505.9,505.91,12689.0,505.3016,505.5711,504.9523,504.9622,12689.0
2025-03-28 11:20:00,506.14,506.56,505.86,506.0,4655.0,505.1918,505.611,504.9123,505.0521,4655.0
2025-03-28 11:25:00,505.91,507.07,505.91,507.07,4165.0,504.9622,506.1201,504.9622,506.1201,4165.0
2025-03-28 11:30:00,507.1,507.39,506.54,507.39,3924.0,506.15,506.4395,505.5911,506.4395,3924.0
2025-03-28 11:35:00,507.39,507.87,507.17,507.78,1549.0,506.4395,506.9186,506.2199,506.8287,1549.0
2025-03-28 11:40:00,507.67,507.67,506.87,507.36,1220.0,506.7189,506.7189,505.9204,506.4095,1220.0
2025-03-28 11:45:00,507.1,507.23,507.02,507.21,1020.0,506.15,506.2798,506.0702,506.2598,1020.0
2025-03-28 11:50:00,506.98,507.02,506.68,506.8,3762.0,506.0302,506.0702,505.7308,505.8506,3762.0
2025-03-28 11:55:00,506.7,506.9,506.22,506.22,12201.0,505.7508,505.9504,505.2717,505.2717,12201.0
2025-03-28 12:00:00,506.2,506.68,506.19,506.45,1300.0,505.2517,505.7308,505.2417,505.5012,1300.0
2025-03-28 12:05:00,506.54,506.86,506.54,506.86,807.0,505.5911,505.9105,505.5911,505.9105,807.0
2025-03-28 12:10:00,506.5,506.83,506.17,506.5,1096.0,505.5511,505.8805,505.2217,505.5511,1096.0
2025-03-28 12:15:00,506.43,506.5,504.46,504.46,7759.0,505.4813,505.5511,503.5149,503.5149,7759.0
2025-03-28 12:20:00,504.31,504.5,503.89,504.17,4002.0,503.3652,503.5549,502.946,503.2255,4002.0
2025-03-28 12:25:00,504.03,504.31,504.02,504.02,2824.0,503.0858,503.3652,503.0758,503.0758,2824.0
2025-03-28 12:30:00,504.3,504.82,504.27,504.82,5139.0,503.3552,503.8743,503.3253,503.8743,5139.0
2025-03-28 12:35:00,504.77,505.09,504.69,504.85,2880.0,503.8244,504.1438,503.7445,503.9042,2880.0
2025-03-28 12:40:00,504.8,505.06,504.57,504.6,2332.0,503.8543,504.1138,503.6247,503.6547,2332.0
2025-03-28 12:45:00,504.77,505.14,504.66,505.12,4753.0,503.8244,504.1937,503.7146,504.1737,4753.0
2025-03-28 12:50:00,505.12,505.55,505.04,505.11,955.0,504.1737,504.6029,504.0939,504.1637,955.0
2025-03-28 12:55:00,504.89,504.94,504.67,504.68,900.0,503.9441,503.9941,503.7246,503.7345,900.0
2025-03-28 13:00:00,504.91,504.91,503.72,503.76,2607.0,503.9641,503.9641,502.7763,502.8163,2607.0
2025-03-28 13:05:00,503.65,503.79,503.22,503.22,3886.0,502.7065,502.8462,502.2773,502.2773,3886.0
2025-03-28 13:10:00,503.15,503.55,503.14,503.33,4596.0,502.2074,502.6067,502.1974,502.3871,4596.0
2025-03-28 13:15:00,503.27,503.66,502.98,503.46,5247.0,502.3272,502.7164,502.0377,502.5168,5247.0
2025-03-28 13:20:00,503.46,503.62,503.4,503.56,3327.0,502.5168,502.6765,502.4569,502.6166,3327.0
2025-03-28 13:25:00,503.4,503.5,502.31,502.64,4514.0,502.4569,502.5567,501.369,501.6984,4514.0
2025-03-28 13:30:00,502.63,502.82,502.38,502.82,3600.0,501.6884,501.878,501.4388,501.878,3600.0
2025-03-28 13:35:00,502.67,503.46,502.63,503.23,3498.0,501.7283,502.5168,501.6884,502.2873,3498.0
2025-03-28 13:40:00,503.26,503.56,503.16,503.29,1515.0,502.3172,502.6166,502.2174,502.3471,1515.0
2025-03-28 13:45:00,503.25,503.66,503.15,503.45,2446.0,502.3072,502.7164,502.2074,502.5068,2446.0
2025-03-28 13:50:00,503.17,503.5,503.0,503.0,7365.0,502.2274,502.5567,502.0577,502.0577,7365.0
2025-03-28 13:55:00,503.06,504.0,503.0,503.81,4609.0,502.1176,503.0558,502.0577,502.8662,4609.0
2025-03-28 14:00:00,503.73,503.82,503.71,503.71,320.0,502.7863,502.8761,502.7664,502.7664,320.0
2025-03-28 14:05:00,503.38,503.77,503.13,503.74,3399.0,502.437,502.8262,502.1874,502.7963,3399.0
2025-03-28 14:10:00,503.6,503.81,503.17,503.29,1318.0,502.6566,502.8662,502.2274,502.3471,1318.0
2025-03-28 14:15:00,503.28,503.54,503.0,503.48,4600.0,502.3372,502.5967,502.0577,502.5368,4600.0
2025-03-28 14:20:00,503.56,503.76,503.0,503.0,1880.0,502.6166,502.8163,502.0577,502.0577,1880.0
2025-03-28 14:25:00,502.93,503.23,502.66,503.17,4953.0,501.9878,502.2873,501.7183,502.2274,4953.0
2025-03-28 14:30:00,503.22,503.78,503.02,503.78,2993.0,502.2773,502.8362,502.0776,502.8362,2993.0
2025-03-28 14:35:00,503.68,503.68,503.29,503.29,654.0,502.7364,502.7364,502.3471,502.3471,654.0
2025-03-28 14:40:00,503.54,503.54,503.22,503.36,5792.0,502.5967,502.5967,502.2773,502.417,5792.0
2025-03-28 14:45:00,503.42,503.65,503.11,503.63,2527.0,502.4769,502.7065,502.1675,502.6865,2527.0
2025-03-28 14:50:00,503.47,503.78,503.45,503.63,643.0,502.5268,502.8362,502.5068,502.6865,643.0
2025-03-28 14:55:00,503.79,504.1,503.65,504.1,2604.0,502.8462,503.1556,502.7065,503.1556,2604.0
2025-03-28 15:00:00,504.11,504.11,503.82,503.88,3990.0,503.1656,503.1656,502.8761,502.936,3990.0
2025-03-28 15:05:00,504.04,504.14,504.0,504.04,1097.0,503.0957,503.1955,503.0558,503.0957,1097.0
2025-03-28 15:10:00,503.87,503.87,503.49,503.63,1220.0,502.9261,502.9261,502.5468,502.6865,1220.0
2025-03-28 15:15:00,503.56,503.56,503.25,503.49,1343.0,502.6166,502.6166,502.3072,502.5468,1343.0
2025-03-28 15:20:00,503.57,503.57,503.14,503.14,2345.0,502.6266,502.6266,502.1974,502.1974,2345.0
2025-03-28 15:25:00,503.02,503.06,502.66,502.84,2926.0,502.0776,502.1176,501.7183,501.898,2926.0
2025-03-28 15:30:00,502.39,502.49,501.8,501.81,1660.0,501.4488,501.5486,500.8599,500.8699,1660.0
2025-03-28 15:35:00,502.1,503.03,502.06,502.79,5964.0,501.1594,502.0876,501.1194,501.8481,5964.0
2025-03-28 15:40:00,503.03,503.08,502.42,502.66,2856.0,502.0876,502.1375,501.4788,501.7183,2856.0
2025-03-28 15:45:00,502.84,503.32,501.97,503.31,5509.0,501.898,502.3771,501.0296,502.3671,5509.0
2025-03-28 15:50:00,503.05,503.12,502.1,502.75,14110.0,502.1076,502.1775,501.1594,501.8082,14110.0
2025-03-28 15:55:00,502.62,503.05,502.16,502.43,51650.0,501.6784,502.1076,501.2193,501.4888,51650.0
2025-03-31 09:30:00,501.59,502.59,500.25,502.2,29080.0,500.6503,501.6485,499.3128,501.2592,29080.0
2025-03-31 09:35:00,502.25,504.04,501.15,503.13,6626.0,501.3091,503.0957,500.2112,502.1874,6626.0
2025-03-31 09:40:00,503.22,503.22,501.17,501.17,4480.0,502.2773,502.2773,500.2311,500.2311,4480.0
2025-03-31 09:45:00,501.36,501.41,497.96,499.0,9635.0,500.4208,500.4707,497.0271,498.0652,9635.0
2025-03-31 09:50:00,499.59,500.34,499.53,500.26,1135.0,498.6541,499.4027,498.5942,499.3228,1135.0
2025-03-31 09:55:00,500.5,501.86,500.14,501.09,2834.0,499.5624,500.9198,499.203,500.1513,2834.0
2025-03-31 10:00:00,500.81,501.21,499.84,499.96,4570.0,499.8718,500.271,498.9036,499.0234,4570.0
2025-03-31 10:05:00,500.35,502.33,500.26,502.33,2526.0,499.4126,501.3889,499.3228,501.3889,2526.0
2025-03-31 10:10:00,501.47,501.47,499.43,499.79,3132.0,500.5306,500.5306,498.4944,498.8537,3132.0
2025-03-31 10:15:00,499.79,500.26,498.52,498.9,6542.0,498.8537,499.3228,497.5861,497.9654,6542.0
2025-03-31 10:20:00,498.34,499.05,497.9,499.05,3883.0,497.4064,498.1151,496.9672,498.1151,3883.0
2025-03-31 10:25:00,499.12,500.19,499.06,499.66,2741.0,498.185,499.2529,498.1251,498.7239,2741.0
2025-03-31 10:30:00,499.67,502.02,499.67,501.31,5340.0,498.7339,501.0795,498.7339,500.3709,5340.0
2025-03-31 10:35:00,501.52,501.55,500.62,501.55,2600.0,500.5805,500.6104,499.6821,500.6104,2600.0
2025-03-31 10:40:00,501.2,501.2,500.35,500.56,3248.0,500.2611,500.2611,499.4126,499.6223,3248.0
2025-03-31 10:45:00,500.47,500.95,499.43,499.96,6881.0,499.5324,500.0115,498.4944,499.0234,6881.0
2025-03-31 10:50:00,499.96,499.96,499.39,499.54,2274.0,499.0234,499.0234,498.4544,498.6042,2274.0
2025-03-31 10:55:00,499.7,500.91,499.69,500.89,2446.0,498.7639,499.9716,498.7539,499.9516,2446.0
2025-03-31 11:00:00,500.86,501.17,500.76,501.13,908.0,499.9217,500.2311,499.8219,500.1912,908.0
2025-03-31 11:05:00,501.29,502.2,501.13,501.26,3845.0,500.3509,501.2592,500.1912,500.3209,3845.0
2025-03-31 11:10:00,501.63,501.96,501.39,501.39,1492.0,500.6903,501.0196,500.4507,500.4507,1492.0
2025-03-31 11:15:00,501.64,501.7,500.83,501.27,2823.0,500.7002,500.7601,499.8918,500.3309,2823.0
2025-03-31 11:20:00,501.45,502.13,501.45,502.13,1814.0,500.5106,501.1893,500.5106,501.1893,1814.0
2025-03-31 11:25:00,501.86,502.26,501.63,501.63,1151.0,500.9198,501.3191,500.6903,500.6903,1151.0
2025-03-31 11:30:00,501.32,501.73,501.2,501.38,2665.0,500.3808,500.7901,500.2611,500.4407,2665.0
2025-03-31 11:35:00,501.76,502.5,501.76,502.31,986.0,500.82,501.5586,500.82,501.369,986.0
2025-03-31 11:40:00,502.55,502.71,502.19,502.71,1428.0,501.6085,501.7682,501.2492,501.7682,1428.0
2025-03-31 11:45:00,502.55,503.01,502.48,503.01,1932.0,501.6085,502.0677,501.5387,502.0677,1932.0
2025-03-31 11:50:00,503.01,503.07,502.5,502.76,4386.0,502.0677,502.1276,501.5586,501.8181,4386.0
2025-03-31 11:55:00,502.48,502.55,502.35,502.39,1305.0,501.5387,501.6085,501.4089,501.4488,1305.0
2025-03-31 12:00:00,502.38,502.48,501.85,502.04,2070.0,501.4388,501.5387,500.9098,501.0995,2070.0
2025-03-31 12:05:00,501.96,502.08,500.9,501.26,6827.0,501.0196,501.1394,499.9616,500.3209,6827.0
2025-03-31 12:10:00,500.91,500.91,500.4,500.57,1390.0,499.9716,499.9716,499.4626,499.6322,1390.0
2025-03-31 12:15:00,500.17,501.51,500.17,501.51,3390.0,499.233,500.5705,499.233,500.5705,3390.0
2025-03-31 12:20:00,501.4,501.41,501.26,501.26,549.0,500.4607,500.4707,500.3209,500.3209,549.0
2025-03-31 12:25:00,502.02,502.56,502.02,502.56,1400.0,501.0795,501.6185,501.0795,501.6185,1400.0
2025-03-31 12:30:00,502.54,502.78,502.24,502.36,3175.0,501.5985,501.8381,501.2991,501.4189,3175.0
2025-03-31 12:35:00,502.66,503.34,502.58,503.34,3648.0,501.7183,502.397,501.6385,502.397,3648.0
2025-03-31 12:40:00,503.11,503.39,502.81,502.9,1018.0,502.1675,502.447,501.868,501.9579,1018.0
2025-03-31 12:45:00,503.11,503.13,502.68,503.0,2330.0,502.1675,502.1874,501.7383,502.0577,2330.0
2025-03-31 12:50:00,503.0,503.5,503.0,503.5,1784.0,502.0577,502.5567,502.0577,502.5567,1784.0
2025-03-31 12:55:00,503.64,503.64,502.1,502.11,3708.0,502.6965,502.6965,501.1594,501.1694,3708.0
2025-03-31 13:00:00,502.49,502.68,502.49,502.68,625.0,501.5486,501.7383,501.5486,501.7383,625.0
2025-03-31 13:05:00,502.55,503.12,502.53,503.12,2546.0,501.6085,502.1775,501.5886,502.1775,2546.0
2025-03-31 13:10:00,503.01,503.65,503.0,503.65,2260.0,502.0677,502.7065,502.0577,502.7065,2260.0
2025-03-31 13:15:00,503.35,503.35,501.79,501.79,1055.0,502.407,502.407,500.85,500.85,1055.0
2025-03-31 13:20:00,502.21,502.21,501.55,501.87,1094.0,501.2692,501.2692,500.6104,500.9298,1094.0
2025-03-31 13:25:00,502.08,502.08,502.08,502.08,200.0,501.1394,501.1394,501.1394,501.1394,200.0
2025-03-31 13:30:00,501.96,502.69,501.95,502.24,890.0,501.0196,501.7483,501.0097,501.2991,890.0
2025-03-31 13:35:00,502.4,502.76,502.09,502.68,2105.0,501.4588,501.8181,501.1494,501.7383,2105.0
2025-03-31 13:40:00,502.94,503.09,502.71,502.96,8723.0,501.9978,502.1475,501.7682,502.0178,8723.0
2025-03-31 13:45:00,502.96,503.19,502.87,503.03,2823.0,502.0178,502.2473,501.9279,502.0876,2823.0
2025-03-31 13:50:00,502.88,503.6,502.88,503.35,1450.0,501.9379,502.6566,501.9379,502.407,1450.0
2025-03-31 13:55:00,503.09,503.09,502.93,502.93,200.0,502.1475,502.1475,501.9878,501.9878,200.0
2025-03-31 14:00:00,503.06,504.25,503.06,504.18,3056.0,502.1176,503.3053,502.1176,503.2355,3056.0
2025-03-31 14:05:00,504.4,505.66,504.4,505.66,1185.0,503.4551,504.7127,503.4551,504.7127,1185.0
2025-03-31 14:10:00,505.92,506.52,505.45,505.45,2603.0,504.9722,505.5711,504.5031,504.5031,2603.0
2025-03-31 14:15:00,505.18,505.46,504.9,505.34,2938.0,504.2336,504.5131,503.9541,504.3933,2938.0
2025-03-31 14:20:00,505.7,505.7,504.59,505.27,8006.0,504.7526,504.7526,503.6447,504.3234,8006.0
2025-03-31 14:25:00,505.09,505.86,504.99,505.6,2301.0,504.1438,504.9123,504.044,504.6528,2301.0
2025-03-31 14:30:00,505.68,506.55,505.68,506.2,1535.0,504.7327,505.601,504.7327,505.2517,1535.0
2025-03-31 14:35:00,506.01,506.25,505.77,506.16,2166.0,505.062,505.3016,504.8225,505.2118,2166.0
2025-03-31 14:40:00,506.1,506.53,506.08,506.32,2255.0,505.1519,505.5811,505.1319,505.3715,2255.0
2025-03-31 14:45:00,506.4,506.43,505.34,505.69,1306.0,505.4513,505.4813,504.3933,504.7426,1306.0
2025-03-31 14:50:00,505.57,506.24,505.33,506.19,2030.0,504.6229,505.2916,504.3833,505.2417,2030.0
2025-03-31 14:55:00,506.04,506.04,505.09,505.09,1551.0,505.092,505.092,504.1438,504.1438,1551.0
2025-03-31 15:00:00,505.06,506.43,505.06,506.36,3365.0,504.1138,505.4813,504.1138,505.4114,3365.0
2025-03-31 15:05:00,506.54,507.73,506.51,507.73,6680.0,505.5911,506.7788,505.5611,506.7788,6680.0
2025-03-31 15:10:00,507.46,508.54,507.14,507.79,3937.0,506.5093,507.5873,506.1899,506.8387,3937.0
2025-03-31 15:15:00,507.48,508.32,507.47,508.01,2062.0,506.5293,507.3677,506.5193,507.0583,2062.0
2025-03-31 15:20:00,508.19,509.08,508.18,508.86,2906.0,507.238,508.1263,507.228,507.9067,2906.0
2025-03-31 15:25:00,508.7,508.7,507.16,507.31,3105.0,507.747,507.747,506.2099,506.3596,3105.0
2025-03-31 15:30:00,507.06,508.43,506.74,508.32,4799.0,506.1101,507.4775,505.7907,507.3677,4799.0
2025-03-31 15:35:00,508.72,508.84,507.3,507.7,3885.0,507.767,507.8867,506.3496,506.7489,3885.0
2025-03-31 15:40:00,508.51,510.58,508.44,509.06,6151.0,507.5574,509.6235,507.4875,508.1063,6151.0
2025-03-31 15:45:00,508.64,508.89,507.79,507.93,5541.0,507.6871,507.9367,506.8387,506.9784,5541.0
2025-03-31 15:50:00,508.22,508.98,507.0,508.98,19954.0,507.2679,508.0265,506.0502,508.0265,19954.0
2025-03-31 15:55:00,508.85,508.85,507.83,508.26,47770.0,507.8967,507.8967,506.8786,507.3078,47770.0
2025-04-01 09:30:00,504.07,506.36,503.03,506.36,19073.0,503.1257,505.4114,502.0876,505.4114,19073.0
2025-04-01 09:35:00,506.36,507.29,504.47,504.47,5797.0,505.4114,506.3396,503.5249,503.5249,5797.0
2025-04-01 09:40:00,505.7,507.13,504.4,505.79,4348.0,504.7526,506.1799,503.4551,504.8425,4348.0
2025-04-01 09:45:00,505.79,510.13,505.79,508.49,7099.0,504.8425,509.1743,504.8425,507.5374,7099.0
2025-04-01 09:50:00,508.53,510.87,508.53,510.63,4608.0,507.5773,509.9129,507.5773,509.6734,4608.0
2025-04-01 09:55:00,510.35,511.38,508.98,510.71,4160.0,509.3939,510.422,508.0265,509.7532,4160.0
2025-04-01 10:00:00,510.24,510.67,508.16,508.52,8585.0,509.2841,509.7133,507.208,507.5673,8585.0
2025-04-01 10:05:00,508.79,508.79,506.29,507.28,3280.0,507.8368,507.8368,505.3415,506.3297,3280.0
2025-04-01 10:10:00,507.41,507.65,505.91,506.38,3084.0,506.4594,506.699,504.9622,505.4314,3084.0
2025-04-01 10:15:00,505.91,506.44,505.59,506.18,3345.0,504.9622,505.4912,504.6428,505.2317,3345.0
2025-04-01 10:20:00,506.43,507.95,506.43,507.27,2186.0,505.4813,506.9984,505.4813,506.3197,2186.0
2025-04-01 10:25:00,507.36,508.0,506.55,507.89,4181.0,506.4095,507.0483,505.601,506.9385,4181.0
2025-04-01 10:30:00,507.35,508.33,506.87,507.91,4640.0,506.3995,507.3777,505.9204,506.9585,4640.0
2025-04-01 10:35:00,508.0,508.82,507.5,508.74,2744.0,507.0483,507.8668,506.5493,507.7869,2744.0
2025-04-01 10:40:00,508.73,509.46,508.7,509.25,4260.0,507.777,508.5056,507.747,508.296,4260.0
2025-04-01 10:45:00,508.89,509.51,508.36,508.95,3914.0,507.9367,508.5555,507.4076,507.9965,3914.0
2025-04-01 10:50:00,509.0,509.71,508.45,509.52,12885.0,508.0464,508.7551,507.4975,508.5655,12885.0
2025-04-01 10:55:00,509.63,510.09,509.5,510.0,2282.0,508.6753,509.1344,508.5455,509.0446,2282.0
2025-04-01 11:00:00,509.59,510.19,509.37,510.19,2197.0,508.6353,509.2342,508.4158,509.2342,2197.0
2025-04-01 11:05:00,510.46,510.62,509.69,510.31,1850.0,509.5037,509.6634,508.7352,509.354,1850.0
2025-04-01 11:10:00,510.98,511.55,509.9,511.55,2480.0,510.0227,510.5917,508.9448,510.5917,2480.0
2025-04-01 11:15:00,511.5,512.44,511.49,512.29,3416.0,510.5418,511.48,510.5318,511.3303,3416.0
2025-04-01 11:20:00,511.65,511.65,510.23,511.49,1977.0,510.6915,510.6915,509.2741,510.5318,1977.0
2025-04-01 11:25:00,511.16,511.34,510.56,510.87,2235.0,510.2024,510.3821,509.6035,509.9129,2235.0
2025-04-01 11:30:00,510.13,510.71,509.92,510.52,3263.0,509.1743,509.7532,508.9647,509.5636,3263.0
2025-04-01 11:35:00,510.49,510.73,510.0,510.35,2547.0,509.5337,509.7732,509.0446,509.3939,2547.0
2025-04-01 11:40:00,510.73,510.73,510.15,510.62,2421.0,509.7732,509.7732,509.1943,509.6634,2421.0
2025-04-01 11:45:00,510.78,511.3,510.78,511.25,1740.0,509.8231,510.3421,509.8231,510.2922,1740.0
2025-04-01 11:50:00,511.34,511.69,511.03,511.36,4320.0,510.3821,510.7314,510.0726,510.402,4320.0
2025-04-01 11:55:00,511.48,511.48,510.8,511.17,3450.0,510.5218,510.5218,509.8431,510.2124,3450.0
2025-04-01 12:00:00,511.0,511.62,510.8,511.52,5580.0,510.0427,510.6615,509.8431,510.5617,5580.0
2025-04-01 12:05:00,511.46,511.46,511.05,511.19,4962.0,510.5018,510.5018,510.0926,510.2323,4962.0
2025-04-01 12:10:00,511.19,511.39,510.96,511.03,4178.0,510.2323,510.432,510.0028,510.0726,4178.0
2025-04-01 12:15:00,511.16,511.65,510.9,511.53,5098.0,510.2024,510.6915,509.9429,510.5717,5098.0
2025-04-01 12:20:00,511.29,511.61,511.01,511.25,2000.0,510.3322,510.6516,510.0527,510.2922,2000.0
2025-04-01 12:25:00,511.25,511.25,510.22,510.23,3073.0,510.2922,510.2922,509.2642,509.2741,3073.0
2025-04-01 12:30:00,509.88,510.44,509.33,510.44,2034.0,508.9248,509.4837,508.3758,509.4837,2034.0
2025-04-01 12:35:00,510.05,510.2,508.87,509.06,5768.0,509.0945,509.2442,507.9167,508.1063,5768.0
2025-04-01 12:40:00,508.7,509.43,508.46,509.14,2064.0,507.747,508.4756,507.5075,508.1862,2064.0
2025-04-01 12:45:00,509.14,509.77,509.13,509.62,1787.0,508.1862,508.815,508.1762,508.6653,1787.0
2025-04-01 12:50:00,509.77,510.94,509.77,510.91,1462.0,508.815,509.9828,508.815,509.9529,1462.0
2025-04-01 12:55:00,510.88,511.07,510.49,510.49,2334.0,509.9229,510.1126,509.5337,509.5337,2334.0
2025-04-01 13:00:00,510.48,510.84,510.35,510.36,1114.0,509.5237,509.883,509.3939,509.4039,1114.0
2025-04-01 13:05:00,510.99,510.99,510.4,510.43,2090.0,510.0327,510.0327,509.4438,509.4738,2090.0
2025-04-01 13:10:00,510.43,510.97,510.17,510.52,3736.0,509.4738,510.0128,509.2143,509.5636,3736.0
2025-04-01 13:15:00,510.56,510.67,509.58,509.58,2790.0,509.6035,509.7133,508.6254,508.6254,2790.0
2025-04-01 13:20:00,509.72,509.75,509.39,509.75,654.0,508.7651,508.795,508.4357,508.795,654.0
2025-04-01 13:25:00,509.62,509.62,508.88,509.41,1881.0,508.6653,508.6653,507.9267,508.4557,1881.0
2025-04-01 13:30:00,509.4,509.56,508.86,508.86,1278.0,508.4457,508.6054,507.9067,507.9067,1278.0
2025-04-01 13:35:00,509.24,509.52,509.04,509.52,1540.0,508.286,508.5655,508.0864,508.5655,1540.0
2025-04-01 13:40:00,509.61,510.0,509.2,509.2,2146.0,508.6553,509.0446,508.2461,508.2461,2146.0
2025-04-01 13:45:00,509.31,509.84,509.31,509.84,418.0,508.3559,508.8849,508.3559,508.8849,418.0
2025-04-01 13:50:00,509.28,510.02,509.28,509.54,2131.0,508.3259,509.0645,508.3259,508.5854,2131.0
2025-04-01 13:55:00,509.2,509.47,509.18,509.47,899.0,508.2461,508.5156,508.2261,508.5156,899.0
2025-04-01 14:00:00,509.25,509.25,508.0,508.25,2173.0,508.296,508.296,507.0483,507.2978,2173.0
2025-04-01 14:05:00,508.48,508.6,507.63,507.89,3311.0,507.5274,507.6472,506.679,506.9385,3311.0
2025-04-01 14:10:00,507.89,508.1,507.71,508.0,1930.0,506.9385,507.1481,506.7589,507.0483,1930.0
2025-04-01 14:15:00,508.0,508.14,507.85,508.14,1946.0,507.0483,507.1881,506.8986,507.1881,1946.0
2025-04-01 14:20:00,508.04,508.14,507.87,507.91,4493.0,507.0882,507.1881,506.9186,506.9585,4493.0
2025-04-01 14:25:00,508.09,508.49,508.05,508.25,1718.0,507.1381,507.5374,507.0982,507.2978,1718.0
2025-04-01 14:30:00,508.25,508.61,507.86,508.31,1986.0,507.2978,507.6572,506.9086,507.3577,1986.0
2025-04-01 14:35:00,508.26,508.35,507.99,508.08,2472.0,507.3078,507.3977,507.0383,507.1282,2472.0
2025-04-01 14:40:00,508.41,508.48,508.12,508.12,2356.0,507.4575,507.5274,507.1681,507.1681,2356.0
2025-04-01 14:45:00,508.3,508.3,507.75,507.85,8266.0,507.3478,507.3478,506.7988,506.8986,8266.0
2025-04-01 14:50:00,507.9,508.12,507.63,508.05,3176.0,506.9485,507.1681,506.679,507.0982,3176.0
2025-04-01 14:55:00,508.51,509.08,508.46,508.81,1631.0,507.5574,508.1263,507.5075,507.8568,1631.0
2025-04-01 15:00:00,508.82,509.21,508.54,509.13,4676.0,507.8668,508.2561,507.5873,508.1762,4676.0
2025-04-01 15:05:00,508.87,509.5,508.62,508.62,2064.0,507.9167,508.5455,507.6672,507.6672,2064.0
2025-04-01 15:10:00,508.55,508.95,508.46,508.95,2437.0,507.5973,507.9965,507.5075,507.9965,2437.0
2025-04-01 15:15:00,508.95,509.66,508.94,509.32,3260.0,507.9965,508.7052,507.9866,508.3658,3260.0
2025-04-01 15:20:00,509.28,509.54,508.93,509.54,4778.0,508.3259,508.5854,507.9766,508.5854,4778.0
2025-04-01 15:25:00,509.53,509.71,509.28,509.41,3098.0,508.5755,508.7551,508.3259,508.4557,3098.0
2025-04-01 15:30:00,509.18,510.18,509.01,509.55,4395.0,508.2261,509.2242,508.0564,508.5954,4395.0
2025-04-01 15:35:00,509.63,509.91,509.33,509.73,2433.0,508.6753,508.9547,508.3758,508.7751,2433.0
2025-04-01 15:40:00,509.61,509.83,509.54,509.83,2073.0,508.6553,508.8749,508.5854,508.8749,2073.0
2025-04-01 15:45:00,509.91,510.84,509.9,510.71,5066.0,508.9547,509.883,508.9448,509.7532,5066.0
2025-04-01 15:50:00,511.0,511.36,509.36,511.14,14274.0,510.0427,510.402,508.4058,510.1824,14274.0
2025-04-01 15:55:00,511.44,511.64,510.35,511.08,27792.0,510.4819,510.6815,509.3939,510.1225,27792.0
2025-04-02 09:30:00,505.76,510.86,505.25,509.3,24760.0,504.8125,509.903,504.3035,508.3459,24760.0
2025-04-02 09:35:00,508.58,510.55,508.57,509.28,4607.0,507.6272,509.5935,507.6173,508.3259,4607.0
2025-04-02 09:40:00,509.95,510.34,509.15,510.34,2100.0,508.9947,509.3839,508.1962,509.3839,2100.0
2025-04-02 09:45:00,509.84,509.84,509.12,509.14,2871.0,508.8849,508.8849,508.1662,508.1862,2871.0
2025-04-02 09:50:00,508.99,510.18,508.16,508.42,4650.0,508.0365,509.2242,507.208,507.4675,4650.0
2025-04-02 09:55:00,508.17,509.74,508.01,508.99,5326.0,507.218,508.7851,507.0583,508.0365,5326.0
2025-04-02 10:00:00,508.83,509.91,508.61,509.2,9804.0,507.8768,508.9547,507.6572,508.2461,9804.0
2025-04-02 10:05:00,510.13,510.13,507.96,508.85,4168.0,509.1743,509.1743,507.0084,507.8967,4168.0
2025-04-02 10:10:00,508.73,509.75,508.01,509.36,3970.0,507.777,508.795,507.0583,508.4058,3970.0
2025-04-02 10:15:00,508.8,509.98,508.16,509.35,4068.0,507.8468,509.0246,507.208,508.3958,4068.0
2025-04-02 10:20:00,509.35,509.72,508.4,509.72,6883.0,508.3958,508.7651,507.4476,508.7651,6883.0
2025-04-02 10:25:00,509.72,509.72,508.9,509.72,2004.0,508.7651,508.7651,507.9466,508.7651,2004.0
2025-04-02 10:30:00,509.77,510.06,509.51,510.06,6063.0,508.815,509.1045,508.5555,509.1045,6063.0
2025-04-02 10:35:00,510.06,510.06,508.9,509.97,3068.0,509.1045,509.1045,507.9466,509.0146,3068.0
2025-04-02 10:40:00,510.46,510.46,509.27,509.86,2832.0,509.5037,509.5037,508.3159,508.9048,2832.0
2025-04-02 10:45:00,509.78,510.73,509.78,510.73,690.0,508.825,509.7732,508.825,509.7732,690.0
2025-04-02 10:50:00,510.82,511.19,510.1,510.73,1005.0,509.863,510.2323,509.1444,509.7732,1005.0
2025-04-02 10:55:00,510.58,511.31,510.24,511.3,2772.0,509.6235,510.3521,509.2841,510.3421,2772.0
2025-04-02 11:00:00,511.6,511.6,510.84,511.46,800.0,510.6416,510.6416,509.883,510.5018,800.0
2025-04-02 11:05:00,511.12,512.17,511.11,512.13,1593.0,510.1625,511.2105,510.1525,511.1706,1593.0
2025-04-02 11:10:00,511.86,511.86,510.81,511.31,4347.0,510.9011,510.9011,509.8531,510.3521,4347.0
2025-04-02 11:15:00,511.0,511.84,510.63,511.83,1802.0,510.0427,510.8811,509.6734,510.8711,1802.0
2025-04-02 11:20:00,511.38,511.95,511.38,511.95,1256.0,510.422,510.9909,510.422,510.9909,1256.0
2025-04-02 11:25:00,511.95,513.14,511.95,512.32,2705.0,510.9909,512.1787,510.9909,511.3602,2705.0
2025-04-02 11:30:00,512.36,513.19,512.35,512.87,1550.0,511.4001,512.2286,511.3902,511.9092,1550.0
2025-04-02 11:35:00,512.7,513.15,512.25,512.65,1455.0,511.7395,512.1887,511.2904,511.6896,1455.0
2025-04-02 11:40:00,512.65,512.65,510.84,510.84,8639.0,511.6896,511.6896,509.883,509.883,8639.0
2025-04-02 11:45:00,510.92,510.92,510.13,510.55,2682.0,509.9628,509.9628,509.1743,509.5935,2682.0
2025-04-02 11:50:00,510.35,511.06,510.34,511.06,2180.0,509.3939,510.1026,509.3839,510.1026,2180.0
2025-04-02 11:55:00,511.17,511.43,510.67,511.11,1708.0,510.2124,510.4719,509.7133,510.1525,1708.0
2025-04-02 12:00:00,510.68,511.24,510.59,511.01,1639.0,509.7233,510.2822,509.6335,510.0527,1639.0
2025-04-02 12:05:00,511.01,511.06,510.71,511.0,1477.0,510.0527,510.1026,509.7532,510.0427,1477.0
2025-04-02 12:10:00,510.83,511.67,510.82,511.58,1263.0,509.873,510.7114,509.863,510.6216,1263.0
2025-04-02 12:15:00,511.55,512.01,511.24,511.41,1057.0,510.5917,511.0508,510.2822,510.4519,1057.0
2025-04-02 12:20:00,511.73,512.12,511.35,511.53,1337.0,510.7713,511.1606,510.392,510.5717,1337.0
2025-04-02 12:25:00,511.66,511.86,511.37,511.61,977.0,510.7015,510.9011,510.412,510.6516,977.0
2025-04-02 12:30:00,512.03,512.93,512.03,512.53,1536.0,511.0708,511.9691,511.0708,511.5698,1536.0
2025-04-02 12:35:00,513.04,513.04,511.65,511.69,2316.0,512.0789,512.0789,510.6915,510.7314,2316.0
2025-04-02 12:40:00,511.73,512.16,511.71,511.82,2467.0,510.7713,511.2005,510.7514,510.8612,2467.0
2025-04-02 12:45:00,512.0,512.81,511.81,512.64,3420.0,511.0408,511.8493,510.8512,511.6796,3420.0
2025-04-02 12:50:00,512.77,513.5,512.75,513.06,5594.0,511.8094,512.538,511.7894,512.0988,5594.0
2025-04-02 12:55:00,513.07,513.24,512.66,513.24,1479.0,512.1088,512.2785,511.6996,512.2785,1479.0
2025-04-02 13:00:00,513.13,513.29,513.0,513.08,2174.0,512.1687,512.3284,512.039,512.1188,2174.0
2025-04-02 13:05:00,513.5,513.72,512.35,513.65,9220.0,512.538,512.7576,511.3902,512.6877,9220.0
2025-04-02 13:10:00,513.54,513.96,513.23,513.68,6465.0,512.5779,512.9972,512.2685,512.7177,6465.0
2025-04-02 13:15:00,513.36,513.36,512.95,512.95,200.0,512.3983,512.3983,511.989,511.989,200.0
2025-04-02 13:20:00,513.1,513.4,512.72,513.11,2600.0,512.1388,512.4382,511.7595,512.1487,2600.0
2025-04-02 13:25:00,513.13,513.23,512.76,512.77,925.0,512.1687,512.2685,511.7994,511.8094,925.0
2025-04-02 13:30:00,512.96,512.96,512.08,512.23,2717.0,511.999,511.999,511.1207,511.2704,2717.0
2025-04-02 13:35:00,512.38,512.38,512.31,512.31,920.0,511.4201,511.4201,511.3502,511.3502,920.0
2025-04-02 13:40:00,512.64,512.64,511.95,511.95,820.0,511.6796,511.6796,510.9909,510.9909,820.0
2025-04-02 13:45:00,512.16,512.16,511.8,512.1,1023.0,511.2005,511.2005,510.8412,511.1406,1023.0
2025-04-02 13:50:00,511.74,511.96,511.19,511.96,1500.0,510.7813,511.0009,510.2323,511.0009,1500.0
2025-04-02 13:55:00,512.0,512.08,511.78,512.08,970.0,511.0408,511.1207,510.8212,511.1207,970.0
2025-04-02 14:00:00,512.37,512.37,511.69,512.0,2810.0,511.4101,511.4101,510.7314,511.0408,2810.0
2025-04-02 14:05:00,512.0,512.35,511.46,511.78,4011.0,511.0408,511.3902,510.5018,510.8212,4011.0
2025-04-02 14:10:00,511.77,511.77,511.01,511.25,849.0,510.8113,510.8113,510.0527,510.2922,849.0
2025-04-02 14:15:00,511.47,511.74,511.04,511.36,3615.0,510.5118,510.7813,510.0826,510.402,3615.0
2025-04-02 14:20:00,511.51,511.51,510.67,510.68,1004.0,510.5517,510.5517,509.7133,509.7233,1004.0
2025-04-02 14:25:00,510.68,510.68,509.64,509.64,2434.0,509.7233,509.7233,508.6852,508.6852,2434.0
2025-04-02 14:30:00,510.14,510.64,509.65,509.66,2723.0,509.1843,509.6834,508.6952,508.7052,2723.0
2025-04-02 14:35:00,510.61,511.0,510.36,510.97,3411.0,509.6534,510.0427,509.4039,510.0128,3411.0
2025-04-02 14:40:00,511.12,511.61,511.04,511.04,2259.0,510.1625,510.6516,510.0826,510.0826,2259.0
2025-04-02 14:45:00,511.41,511.41,510.97,511.16,1200.0,510.4519,510.4519,510.0128,510.2024,1200.0
2025-04-02 14:50:00,510.87,511.21,510.3,510.79,2900.0,509.9129,510.2523,509.344,509.8331,2900.0
2025-04-02 14:55:00,510.59,510.61,510.02,510.1,1679.0,509.6335,509.6534,509.0645,509.1444,1679.0
2025-04-02 15:00:00,510.22,510.72,510.13,510.72,1813.0,509.2642,509.7632,509.1743,509.7632,1813.0
2025-04-02 15:05:00,510.92,511.12,510.41,510.6,3958.0,509.9628,510.1625,509.4538,509.6434,3958.0
2025-04-02 15:10:00,510.62,510.93,510.61,510.61,1925.0,509.6634,509.9728,509.6534,509.6534,1925.0
2025-04-02 15:15:00,510.47,511.02,510.46,510.77,1892.0,509.5137,510.0627,509.5037,509.8131,1892.0
2025-04-02 15:20:00,510.82,511.55,510.69,511.31,1381.0,509.863,510.5917,509.7333,510.3521,1381.0
2025-04-02 15:25:00,511.35,511.69,510.93,511.69,1323.0,510.392,510.7314,509.9728,510.7314,1323.0
2025-04-02 15:30:00,511.37,512.27,511.26,512.11,2732.0,510.412,511.3103,510.3022,511.1506,2732.0
2025-04-02 15:35:00,512.12,513.06,511.89,512.41,3982.0,511.1606,512.0988,510.931,511.4501,3982.0
2025-04-02 15:40:00,512.27,513.32,512.27,513.26,2302.0,511.3103,512.3584,511.3103,512.2985,2302.0
2025-04-02 15:45:00,513.29,513.91,513.16,513.9,2019.0,512.3284,512.9472,512.1987,512.9373,2019.0
2025-04-02 15:50:00,513.8,514.91,513.31,514.31,13508.0,512.8375,513.9454,512.3484,513.3465,13508.0
2025-04-02 15:55:00,514.25,514.57,513.72,513.98,45729.0,513.2866,513.606,512.7576,513.0171,45729.0
2025-04-03 09:30:00,498.13,505.03,498.12,503.69,33125.0,497.1968,504.0839,497.1868,502.7464,33125.0
2025-04-03 09:35:00,503.61,507.97,502.82,505.98,7838.0,502.6665,507.0184,501.878,505.0321,7838.0
2025-04-03 09:40:00,505.96,507.05,502.54,503.41,38600.0,505.0121,506.1001,501.5985,502.4669,38600.0
2025-04-03 09:45:00,503.18,503.18,500.74,501.33,31225.0,502.2373,502.2373,499.8019,500.3908,31225.0
2025-04-03 09:50:00,502.35,503.91,500.4,500.41,7303.0,501.4089,502.966,499.4626,499.4725,7303.0
2025-04-03 09:55:00,500.73,501.65,499.49,501.12,13092.0,499.7919,500.7102,498.5543,500.1812,13092.0
2025-04-03 10:00:00,500.23,501.23,499.19,500.21,17287.0,499.2929,500.291,498.2548,499.2729,17287.0
2025-04-03 10:05:00,500.75,501.68,500.04,500.4,7144.0,499.8119,500.7402,499.1032,499.4626,7144.0
2025-04-03 10:10:00,500.1,500.5,496.33,497.71,15888.0,499.1631,499.5624,495.4002,496.7776,15888.0
2025-04-03 10:15:00,497.51,498.99,497.44,497.96,21336.0,496.578,498.0552,496.5081,497.0271,21336.0
2025-04-03 10:20:00,497.63,498.05,495.71,496.34,5222.0,496.6977,497.117,494.7813,495.4102,5222.0
2025-04-03 10:25:00,496.67,498.17,496.59,498.17,3981.0,495.7395,497.2367,495.6597,497.2367,3981.0
2025-04-03 10:30:00,499.76,499.86,499.08,499.13,1818.0,498.8238,498.9236,498.145,498.1949,1818.0
2025-04-03 10:35:00,498.59,499.41,498.11,498.55,3478.0,497.6559,498.4744,497.1768,497.616,3478.0
2025-04-03 10:40:00,498.33,499.25,497.46,498.4,4504.0,497.3964,498.3147,496.5281,497.4663,4504.0
2025-04-03 10:45:00,498.72,499.11,497.64,497.77,3309.0,497.7857,498.175,496.7077,496.8375,3309.0
2025-04-03 10:50:00,498.03,498.03,497.07,497.65,3792.0,497.097,497.097,496.1388,496.7177,3792.0
2025-04-03 10:55:00,497.83,498.06,497.24,497.37,1733.0,496.8974,497.1269,496.3085,496.4382,1733.0
2025-04-03 11:00:00,497.35,498.24,496.89,498.22,6156.0,496.4183,497.3066,495.9591,497.2866,6156.0
2025-04-03 11:05:00,497.91,498.03,496.71,497.71,6022.0,496.9772,497.097,495.7795,496.7776,6022.0
2025-04-03 11:10:00,497.68,499.17,497.67,498.68,2156.0,496.7477,498.2349,496.7377,497.7458,2156.0
2025-04-03 11:15:00,498.79,499.03,498.02,498.11,3823.0,497.8556,498.0951,497.087,497.1768,3823.0
2025-04-03 11:20:00,498.25,498.25,496.19,496.48,2578.0,497.3166,497.3166,495.2604,495.5499,2578.0
2025-04-03 11:25:00,496.51,496.92,495.85,496.08,4251.0,495.5798,495.9891,494.9211,495.1506,4251.0
2025-04-03 11:30:00,495.31,496.98,495.31,496.98,2428.0,494.3821,496.049,494.3821,496.049,2428.0
2025-04-03 11:35:00,496.72,498.59,496.2,497.63,4457.0,495.7894,497.6559,495.2704,496.6977,4457.0
2025-04-03 11:40:00,498.43,498.66,497.95,498.66,902.0,497.4962,497.7258,497.0171,497.7258,902.0
2025-04-03 11:45:00,498.3,498.76,497.71,497.8,2192.0,497.3665,497.8256,496.7776,496.8674,2192.0
2025-04-03 11:50:00,497.8,498.93,497.22,498.93,3119.0,496.8674,497.9953,496.2885,497.9953,3119.0
2025-04-03 11:55:00,499.09,500.53,498.8,499.78,2557.0,498.155,499.5923,497.8656,498.8437,2557.0
2025-04-03 12:00:00,499.48,500.39,499.41,499.44,4531.0,498.5443,499.4526,498.4744,498.5044,4531.0
2025-04-03 12:05:00,499.99,500.41,499.64,499.64,2751.0,499.0533,499.4725,498.704,498.704,2751.0
2025-04-03 12:10:00,499.65,500.96,499.46,500.8,3677.0,498.714,500.0215,498.5243,499.8618,3677.0
2025-04-03 12:15:00,501.1,501.27,500.76,501.27,1447.0,500.1612,500.3309,499.8219,500.3309,1447.0
2025-04-03 12:20:00,500.76,501.84,500.76,501.26,3244.0,499.8219,500.8999,499.8219,500.3209,3244.0
2025-04-03 12:25:00,501.26,502.27,501.05,501.79,2801.0,500.3209,501.3291,500.1113,500.85,2801.0
2025-04-03 12:30:00,502.26,503.57,500.95,500.95,3093.0,501.3191,502.6266,500.0115,500.0115,3093.0
2025-04-03 12:35:00,501.29,501.71,501.27,501.71,1470.0,500.3509,500.7701,500.3309,500.7701,1470.0
2025-04-03 12:40:00,501.63,503.24,501.63,503.24,2255.0,500.6903,502.2972,500.6903,502.2972,2255.0
2025-04-03 12:45:00,502.32,502.74,501.67,502.24,1933.0,501.379,501.7982,500.7302,501.2991,1933.0
2025-04-03 12:50:00,502.27,502.27,500.42,500.79,1451.0,501.3291,501.3291,499.4825,499.8518,1451.0
2025-04-03 12:55:00,500.54,501.66,500.54,501.41,5985.0,499.6023,500.7202,499.6023,500.4707,5985.0
2025-04-03 13:00:00,501.22,501.27,500.55,500.98,5674.0,500.281,500.3309,499.6123,500.0415,5674.0
2025-04-03 13:05:00,500.96,501.8,500.95,501.37,4311.0,500.0215,500.8599,500.0115,500.4307,4311.0
2025-04-03 13:10:00,500.81,501.03,499.46,499.47,2307.0,499.8718,500.0914,498.5243,498.5343,2307.0
2025-04-03 13:15:00,499.32,500.22,499.32,499.92,2874.0,498.3846,499.2829,498.3846,498.9835,2874.0
2025-04-03 13:20:00,499.54,499.67,498.62,498.8,3065.0,498.6042,498.7339,497.6859,497.8656,3065.0
2025-04-03 13:25:00,498.92,500.13,498.92,499.29,12118.0,497.9853,499.1931,497.9853,498.3546,12118.0
2025-04-03 13:30:00,499.39,499.39,498.65,499.0,4233.0,498.4544,498.4544,497.7158,498.0652,4233.0
2025-04-03 13:35:00,499.56,499.87,499.35,499.87,3196.0,498.6241,498.9335,498.4145,498.9335,3196.0
2025-04-03 13:40:00,499.83,499.86,499.17,499.51,1544.0,498.8936,498.9236,498.2349,498.5742,1544.0
2025-04-03 13:45:00,499.7,500.02,498.35,498.35,5315.0,498.7639,499.0833,497.4164,497.4164,5315.0
2025-04-03 13:50:00,498.39,498.39,497.67,498.08,3420.0,497.4563,497.4563,496.7377,497.1469,3420.0
2025-04-03 13:55:00,497.78,497.78,496.34,496.89,5289.0,496.8475,496.8475,495.4102,495.9591,5289.0
2025-04-03 14:00:00,497.1,498.01,496.91,497.05,1845.0,496.1687,497.077,495.9791,496.1188,1845.0
2025-04-03 14:05:00,496.86,497.28,496.06,496.07,11565.0,495.9292,496.3484,495.1307,495.1407,11565.0
2025-04-03 14:10:00,496.22,496.32,495.35,495.53,2271.0,495.2904,495.3902,494.422,494.6017,2271.0
2025-04-03 14:15:00,495.53,496.19,495.43,495.78,13768.0,494.6017,495.2604,494.5019,494.8512,13768.0
2025-04-03 14:20:00,495.44,496.24,495.43,495.88,3095.0,494.5118,495.3103,494.5019,494.951,3095.0
2025-04-03 14:25:00,495.73,495.85,495.22,495.67,2194.0,494.8013,494.9211,494.2923,494.7414,2194.0
2025-04-03 14:30:00,495.42,495.53,494.52,495.12,4387.0,494.4919,494.6017,493.5936,494.1924,4387.0
2025-04-03 14:35:00,495.05,495.72,494.87,495.32,3902.0,494.1226,494.7913,493.9429,494.3921,3902.0
2025-04-03 14:40:00,495.42,496.31,495.32,495.71,4630.0,494.4919,495.3802,494.3921,494.7813,4630.0
2025-04-03 14:45:00,495.62,495.63,495.12,495.59,3280.0,494.6915,494.7015,494.1924,494.6616,3280.0
2025-04-03 14:50:00,495.53,495.76,495.1,495.25,3777.0,494.6017,494.8312,494.1725,494.3222,3777.0
2025-04-03 14:55:00,495.14,495.16,494.18,494.78,5026.0,494.2124,494.2324,493.2542,493.8531,5026.0
2025-04-03 15:00:00,495.03,495.03,494.22,494.43,2207.0,494.1026,494.1026,493.2941,493.5037,2207.0
2025-04-03 15:05:00,494.27,494.71,493.95,494.03,5689.0,493.344,493.7832,493.0246,493.1045,5689.0
2025-04-03 15:10:00,493.81,494.19,492.79,492.79,7195.0,492.8849,493.2642,491.8668,491.8668,7195.0
2025-04-03 15:15:00,492.61,492.61,490.57,491.65,15263.0,491.6871,491.6871,489.651,490.7289,15263.0
2025-04-03 15:20:00,491.56,491.7,490.86,491.19,19559.0,490.6391,490.7789,489.9404,490.2698,19559.0
2025-04-03 15:25:00,491.16,491.36,490.52,490.57,14224.0,490.2399,490.4395,489.6011,489.651,14224.0
2025-04-03 15:30:00,490.85,494.58,490.0,490.44,35414.0,489.9304,493.6535,489.082,489.5212,35414.0
2025-04-03 15:35:00,490.12,490.9,489.15,490.64,9983.0,489.2018,489.9804,488.2336,489.7208,9983.0
2025-04-03 15:40:00,490.35,491.39,489.42,490.87,7285.0,489.4314,490.4694,488.5031,489.9504,7285.0
2025-04-03 15:45:00,490.87,491.38,490.01,491.06,22627.0,489.9504,490.4595,489.092,490.1401,22627.0
2025-04-03 15:50:00,490.45,491.16,490.01,490.79,11327.0,489.5312,490.2399,489.092,489.8706,11327.0
2025-04-03 15:55:00,490.88,490.94,488.57,489.62,64658.0,489.9604,490.0203,487.6547,488.7028,64658.0
2025-04-04 09:30:00,477.28,479.0,475.0,475.82,33764.0,476.3859,478.1026,474.1101,474.9286,33764.0
2025-04-04 09:35:00,476.33,476.33,473.48,474.99,4937.0,475.4376,475.4376,472.593,474.1002,4937.0
2025-04-04 09:40:00,475.64,475.64,471.54,474.31,6321.0,474.7489,474.7489,470.6566,473.4214,6321.0
2025-04-04 09:45:00,473.62,476.05,473.61,474.8,3788.0,472.7327,475.1582,472.7227,473.9105,3788.0
2025-04-04 09:50:00,474.16,475.45,473.35,473.36,3315.0,473.2717,474.5593,472.4632,472.4732,3315.0
2025-04-04 09:55:00,473.48,476.62,473.25,475.79,7663.0,472.593,475.7271,472.3634,474.8987,7663.0
2025-04-04 10:00:00,475.79,475.79,474.15,474.15,4869.0,474.8987,474.8987,473.2617,473.2617,4869.0
2025-04-04 10:05:00,474.22,474.45,472.43,473.22,7074.0,473.3316,473.5612,471.545,472.3335,7074.0
2025-04-04 10:10:00,472.81,473.22,471.74,472.51,2832.0,471.9242,472.3335,470.8562,471.6248,2832.0
2025-04-04 10:15:00,472.06,472.67,471.53,471.8,6269.0,471.1756,471.7845,470.6466,470.9161,6269.0
2025-04-04 10:20:00,471.65,471.99,470.75,470.75,6779.0,470.7664,471.1058,469.8681,469.8681,6779.0
2025-04-04 10:25:00,471.09,471.33,470.0,470.5,8761.0,470.2075,470.447,469.1195,469.6186,8761.0
2025-04-04 10:30:00,470.12,471.29,469.76,470.14,7120.0,469.2393,470.4071,468.88,469.2592,7120.0
2025-04-04 10:35:00,469.43,470.1,468.56,469.69,13670.0,468.5506,469.2193,467.6822,468.8101,13670.0
2025-04-04 10:40:00,469.95,470.15,468.12,468.71,8137.0,469.0696,469.2692,467.243,467.8319,8137.0
2025-04-04 10:45:00,467.99,467.99,464.05,465.21,14379.0,467.1133,467.1133,463.1807,464.3385,14379.0
2025-04-04 10:50:00,464.94,469.14,464.44,468.69,9717.0,464.069,468.2611,463.5699,467.812,9717.0
2025-04-04 10:55:00,468.65,470.41,467.54,469.87,11635.0,467.772,469.5287,466.6641,468.9898,11635.0
2025-04-04 11:00:00,469.3,474.49,469.06,473.5,15591.0,468.4208,473.6011,468.1813,472.6129,15591.0
2025-04-04 11:05:00,473.84,474.0,472.23,472.43,16861.0,472.9523,473.112,471.3453,471.545,16861.0
2025-04-04 11:10:00,472.67,475.25,472.67,473.81,7075.0,471.7845,474.3597,471.7845,472.9224,7075.0
2025-04-04 11:15:00,474.18,476.01,474.01,474.11,6854.0,473.2917,475.1182,473.122,473.2218,6854.0
2025-04-04 11:20:00,473.88,474.59,473.66,474.32,4218.0,472.9922,473.7009,472.7727,473.4314,4218.0
2025-04-04 11:25:00,473.88,473.88,470.09,470.09,9241.0,472.9922,472.9922,469.2093,469.2093,9241.0
2025-04-04 11:30:00,470.01,470.87,469.34,469.83,10222.0,469.1295,469.9879,468.4607,468.9498,10222.0
2025-04-04 11:35:00,469.96,470.44,467.78,468.42,6483.0,469.0796,469.5587,466.9037,467.5425,6483.0
2025-04-04 11:40:00,468.42,468.82,467.8,468.55,8206.0,467.5425,467.9417,466.9236,467.6722,8206.0
2025-04-04 11:45:00,468.3,469.86,467.89,469.3,15929.0,467.4227,468.9798,467.0135,468.4208,15929.0
2025-04-04 11:50:00,469.66,470.31,466.06,466.63,14103.0,468.7801,469.4289,465.1869,465.7558,14103.0
2025-04-04 11:55:00,466.87,467.43,466.01,466.01,5958.0,465.9954,466.5543,465.137,465.137,5958.0
2025-04-04 12:00:00,466.47,467.11,465.63,466.48,5804.0,465.5961,466.2349,464.7577,465.6061,5804.0
2025-04-04 12:05:00,466.69,467.51,466.47,467.0,4042.0,465.8157,466.6342,465.5961,466.1251,4042.0
2025-04-04 12:10:00,467.0,468.01,466.42,467.88,7223.0,466.1251,467.1332,465.5462,467.0035,7223.0
2025-04-04 12:15:00,467.34,467.34,465.0,465.23,4751.0,466.4645,466.4645,464.1289,464.3584,4751.0
2025-04-04 12:20:00,465.45,465.63,464.6,464.91,5295.0,464.578,464.7577,463.7296,464.039,5295.0
2025-04-04 12:25:00,465.22,465.61,464.51,464.85,5248.0,464.3485,464.7377,463.6398,463.9792,5248.0
2025-04-04 12:30:00,464.54,464.72,463.76,463.88,3327.0,463.6697,463.8494,462.8912,463.011,3327.0
2025-04-04 12:35:00,463.61,465.67,463.61,465.05,8754.0,462.7415,464.7976,462.7415,464.1788,8754.0
2025-04-04 12:40:00,465.3,465.77,464.25,464.53,5553.0,464.4283,464.8974,463.3803,463.6598,5553.0
2025-04-04 12:45:00,464.17,464.38,463.12,463.18,3735.0,463.3004,463.51,462.2524,462.3123,3735.0
2025-04-04 12:50:00,463.07,464.39,463.0,463.75,5544.0,462.2025,463.52,462.1326,462.8812,5544.0
2025-04-04 12:55:00,463.74,464.74,463.74,464.24,2819.0,462.8712,463.8694,462.8712,463.3703,2819.0
2025-04-04 13:00:00,464.53,465.4,463.59,464.28,2532.0,463.6598,464.5281,462.7215,463.4102,2532.0
2025-04-04 13:05:00,464.74,464.74,462.97,462.98,5195.0,463.8694,463.8694,462.1027,462.1127,5195.0
2025-04-04 13:10:00,462.66,462.83,461.27,461.68,2740.0,461.7933,461.9629,460.4059,460.8151,2740.0
2025-04-04 13:15:00,461.25,461.96,460.46,461.67,4782.0,460.3859,461.0946,459.5974,460.8051,4782.0
2025-04-04 13:20:00,461.99,462.64,461.66,462.64,2370.0,461.1245,461.7733,460.7951,461.7733,2370.0
2025-04-04 13:25:00,462.88,463.74,462.69,462.83,3701.0,462.0128,462.8712,461.8232,461.9629,3701.0
2025-04-04 13:30:00,462.71,462.82,461.55,462.67,4454.0,461.8432,461.953,460.6853,461.8032,4454.0
2025-04-04 13:35:00,462.71,464.5,462.71,463.62,6980.0,461.8432,463.6298,461.8432,462.7515,6980.0
2025-04-04 13:40:00,463.94,464.42,463.76,463.96,2122.0,463.0709,463.55,462.8912,463.0908,2122.0
2025-04-04 13:45:00,463.96,464.74,463.44,464.46,2651.0,463.0908,463.8694,462.5718,463.5899,2651.0
2025-04-04 13:50:00,464.4,464.4,463.35,463.8,2200.0,463.53,463.53,462.482,462.9311,2200.0
2025-04-04 13:55:00,463.8,464.05,462.71,464.05,4743.0,462.9311,463.1807,461.8432,463.1807,4743.0
2025-04-04 14:00:00,464.27,465.26,463.52,463.63,4375.0,463.4002,464.3884,462.6516,462.7614,4375.0
2025-04-04 14:05:00,463.59,463.59,461.56,461.76,6717.0,462.7215,462.7215,460.6953,460.8949,6717.0
2025-04-04 14:10:00,461.79,462.08,460.79,461.01,3088.0,460.9249,461.2143,459.9268,460.1463,3088.0
2025-04-04 14:15:00,460.41,460.41,458.8,459.13,5513.0,459.5475,459.5475,457.9405,458.2699,5513.0
2025-04-04 14:20:00,458.88,458.88,457.56,457.79,6838.0,458.0203,458.0203,456.7028,456.9324,6838.0
2025-04-04 14:25:00,457.28,457.57,456.3,457.29,3094.0,456.4233,456.7128,455.4452,456.4333,3094.0
2025-04-04 14:30:00,456.95,457.69,456.59,457.25,17793.0,456.094,456.8326,455.7346,456.3934,17793.0
2025-04-04 14:35:00,456.78,456.78,454.64,454.64,5073.0,455.9243,455.9243,453.7883,453.7883,5073.0
2025-04-04 14:40:00,454.94,455.11,453.28,453.44,6832.0,454.0877,454.2574,452.4308,452.5905,6832.0
2025-04-04 14:45:00,453.8,455.72,453.41,455.13,22392.0,452.9499,454.8663,452.5606,454.2774,22392.0
2025-04-04 14:50:00,455.11,456.28,454.68,455.36,7177.0,454.2574,455.4252,453.8282,454.5069,7177.0
2025-04-04 14:55:00,455.37,455.67,455.15,455.15,3823.0,454.5169,454.8164,454.2973,454.2973,3823.0
2025-04-04 15:00:00,455.4,456.05,453.96,454.73,8479.0,454.5469,455.1956,453.1096,453.8781,8479.0
2025-04-04 15:05:00,455.13,455.18,454.12,454.69,9183.0,454.2774,454.3273,453.2693,453.8382,9183.0
2025-04-04 15:10:00,454.89,456.81,453.96,456.63,17016.0,454.0378,455.9542,453.1096,455.7746,17016.0
2025-04-04 15:15:00,456.16,456.17,453.72,454.13,8124.0,455.3054,455.3154,452.87,453.2792,8124.0
2025-04-04 15:20:00,454.25,457.38,454.1,457.02,9150.0,453.399,456.5231,453.2493,456.1638,9150.0
2025-04-04 15:25:00,457.29,458.13,456.19,456.39,10572.0,456.4333,457.2717,455.3354,455.535,10572.0
2025-04-04 15:30:00,456.29,459.72,456.01,459.16,17036.0,455.4352,458.8588,455.1557,458.2998,17036.0
2025-04-04 15:35:00,459.47,459.84,456.92,458.02,15194.0,458.6092,458.9785,456.064,457.1619,15194.0
2025-04-04 15:40:00,458.03,459.12,457.36,458.88,17794.0,457.1719,458.2599,456.5032,458.0203,17794.0
2025-04-04 15:45:00,458.87,459.31,455.26,456.31,16735.0,458.0104,458.4495,454.4071,455.4552,16735.0
2025-04-04 15:50:00,455.9,455.9,451.52,451.85,27212.0,455.0459,455.0459,450.6741,451.0035,27212.0
2025-04-04 15:55:00,451.78,452.62,450.72,451.16,74572.0,450.9336,451.7721,449.8756,450.3148,74572.0
2025-04-07 09:30:00,442.84,444.0,431.15,431.15,67572.0,442.0104,443.1682,430.3423,430.3423,67572.0
2025-04-07 09:35:00,431.16,431.97,427.21,429.17,20116.0,430.3523,431.1608,426.4097,428.366,20116.0
2025-04-07 09:40:00,429.56,430.9,427.14,429.1,17746.0,428.7553,430.0928,426.3398,428.2961,17746.0
2025-04-07 09:45:00,429.8,434.02,428.2,432.55,43093.0,428.9948,433.2069,427.3978,431.7397,43093.0
2025-04-07 09:50:00,432.78,437.11,432.75,437.09,48905.0,431.9692,436.2911,431.9393,436.2712,48905.0
2025-04-07 09:55:00,436.78,438.71,435.67,437.12,15811.0,435.9617,437.8881,434.8538,436.3011,15811.0
2025-04-07 10:00:00,437.1,439.55,436.05,436.96,20593.0,436.2811,438.7266,435.2331,436.1414,20593.0
2025-04-07 10:05:00,436.11,438.93,434.01,434.67,20515.0,435.293,438.1077,433.1969,433.8557,20515.0
2025-04-07 10:10:00,434.65,453.85,434.65,451.45,40737.0,433.8357,452.9998,433.8357,450.6043,40737.0
2025-04-07 10:15:00,451.7,460.82,450.82,455.12,35157.0,450.8538,459.9567,449.9754,454.2674,35157.0
2025-04-07 10:20:00,454.39,454.39,441.82,441.82,22495.0,453.5388,453.5388,440.9923,440.9923,22495.0
2025-04-07 10:25:00,442.79,445.42,440.81,442.51,11834.0,441.9605,444.5856,439.9842,441.681,11834.0
2025-04-07 10:30:00,442.13,446.18,440.35,443.67,10420.0,441.3017,445.3441,439.5251,442.8388,10420.0
2025-04-07 10:35:00,442.38,442.85,437.08,438.1,4624.0,441.5512,442.0204,436.2612,437.2793,4624.0
2025-04-07 10:40:00,438.1,442.62,437.01,442.61,10584.0,437.2793,441.7908,436.1913,441.7808,10584.0
2025-04-07 10:45:00,441.43,444.1,441.0,443.69,10365.0,440.603,443.268,440.1738,442.8588,10365.0
2025-04-07 10:50:00,443.69,449.08,443.05,449.08,11221.0,442.8588,448.2387,442.22,448.2387,11221.0
2025-04-07 10:55:00,448.66,449.32,446.38,447.69,13267.0,447.8195,448.4782,445.5438,446.8513,13267.0
2025-04-07 11:00:00,446.98,451.77,446.67,449.45,10682.0,446.1426,450.9237,445.8332,448.608,10682.0
2025-04-07 11:05:00,448.65,449.41,443.14,443.62,20251.0,447.8095,448.5681,442.3098,442.7889,20251.0
2025-04-07 11:10:00,443.34,444.58,437.58,438.16,32844.0,442.5095,443.7471,436.7602,437.3392,32844.0
2025-04-07 11:15:00,438.14,439.35,433.9,438.68,23350.0,437.3192,438.5269,433.0871,437.8582,23350.0
2025-04-07 11:20:00,438.98,440.87,436.04,436.81,24793.0,438.1576,440.0441,435.2231,435.9917,24793.0
2025-04-07 11:25:00,436.2,437.21,435.06,435.06,9726.0,435.3828,436.3909,434.245,434.245,9726.0
2025-04-07 11:30:00,435.9,438.67,435.48,438.15,15762.0,435.0834,437.8482,434.6642,437.3292,15762.0
2025-04-07 11:35:00,438.15,441.49,438.14,439.88,46098.0,437.3292,440.6629,437.3192,439.0559,46098.0
2025-04-07 11:40:00,441.01,444.16,440.57,444.16,5644.0,440.1838,443.3279,439.7446,443.3279,5644.0
2025-04-07 11:45:00,444.25,444.25,441.22,442.23,8240.0,443.4177,443.4177,440.3934,441.4015,8240.0
2025-04-07 11:50:00,442.23,442.96,439.61,440.41,16037.0,441.4015,442.1302,438.7864,439.5849,16037.0
2025-04-07 11:55:00,439.75,441.12,439.14,439.18,11366.0,438.9262,440.2936,438.3173,438.3572,11366.0
2025-04-07 12:00:00,439.18,439.85,438.0,439.49,7635.0,438.3572,439.026,437.1795,438.6667,7635.0
2025-04-07 12:05:00,439.0,439.42,437.35,437.97,4791.0,438.1776,438.5968,436.5307,437.1495,4791.0
2025-04-07 12:10:00,437.42,439.4,436.61,438.26,7574.0,436.6005,438.5768,435.7921,437.439,7574.0
2025-04-07 12:15:00,438.82,439.0,436.85,438.83,5665.0,437.9979,438.1776,436.0316,438.0079,5665.0
2025-04-07 12:20:00,437.83,438.35,435.35,437.75,12205.0,437.0098,437.5288,434.5344,436.9299,12205.0
2025-04-07 12:25:00,437.3,440.04,437.3,439.4,9706.0,436.4808,439.2156,436.4808,438.5768,9706.0
2025-04-07 12:30:00,439.28,440.15,438.86,439.23,6392.0,438.4571,439.3254,438.0378,438.4072,6392.0
2025-04-07 12:35:00,439.74,439.74,438.21,438.76,2365.0,438.9162,438.9162,437.3891,437.938,2365.0
2025-04-07 12:40:00,437.76,438.25,435.74,436.9,5173.0,436.9399,437.429,434.9237,436.0815,5173.0
2025-04-07 12:45:00,436.18,436.18,433.5,435.06,5036.0,435.3629,435.3629,432.6879,434.245,5036.0
2025-04-07 12:50:00,434.86,435.79,433.95,435.11,8339.0,434.0453,434.9736,433.137,434.2949,8339.0
2025-04-07 12:55:00,435.08,435.78,432.68,433.99,7140.0,434.2649,434.9636,431.8694,433.177,7140.0
2025-04-07 13:00:00,433.0,439.95,433.0,435.07,12889.0,432.1888,439.1258,432.1888,434.2549,12889.0
2025-04-07 13:05:00,435.67,436.04,433.93,435.13,9455.0,434.8538,435.2231,433.1171,434.3148,9455.0
2025-04-07 13:10:00,435.59,438.1,435.07,438.1,9990.0,434.774,437.2793,434.2549,437.2793,9990.0
2025-04-07 13:15:00,438.69,440.14,438.44,439.77,7079.0,437.8682,439.3154,437.6186,438.9461,7079.0
2025-04-07 13:20:00,439.74,440.95,439.38,440.46,8708.0,438.9162,440.1239,438.5569,439.6348,8708.0
2025-04-07 13:25:00,439.89,443.48,439.89,443.48,5752.0,439.0659,442.6492,439.0659,442.6492,5752.0
2025-04-07 13:30:00,442.93,442.93,438.39,440.92,12816.0,442.1002,442.1002,437.5687,440.094,12816.0
2025-04-07 13:35:00,441.2,442.41,440.75,441.62,15161.0,440.3735,441.5812,439.9243,440.7927,15161.0
2025-04-07 13:40:00,441.91,441.99,439.61,440.93,19039.0,441.0821,441.162,438.7864,440.104,19039.0
2025-04-07 13:45:00,441.4,444.08,439.8,442.14,25876.0,440.5731,443.2481,438.9761,441.3117,25876.0
2025-04-07 13:50:00,442.4,443.36,441.2,443.08,33934.0,441.5712,442.5294,440.3735,442.2499,33934.0
2025-04-07 13:55:00,442.62,443.42,441.33,442.87,41187.0,441.7908,442.5893,440.5032,442.0403,41187.0
2025-04-07 14:00:00,442.72,443.81,441.6,442.85,14550.0,441.8906,442.9786,440.7727,442.0204,14550.0
2025-04-07 14:05:00,441.96,443.31,440.39,442.16,20372.0,441.132,442.4795,439.565,441.3317,20372.0
2025-04-07 14:10:00,442.12,443.57,440.54,442.11,7297.0,441.2917,442.739,439.7147,441.2818,7297.0
2025-04-07 14:15:00,441.18,443.73,441.17,442.29,7094.0,440.3535,442.8987,440.3435,441.4614,7094.0
2025-04-07 14:20:00,443.18,444.26,442.18,442.86,22868.0,442.3498,443.4277,441.3516,442.0304,22868.0
2025-04-07 14:25:00,443.1,443.26,440.36,440.69,11818.0,442.2699,442.4296,439.535,439.8644,11818.0
2025-04-07 14:30:00,440.69,441.66,439.47,440.75,14130.0,439.8644,440.8326,438.6467,439.9243,14130.0
2025-04-07 14:35:00,440.75,442.5,440.41,442.48,7452.0,439.9243,441.671,439.5849,441.6511,7452.0
2025-04-07 14:40:00,441.84,443.06,441.13,442.12,11890.0,441.0123,442.23,440.3036,441.2917,11890.0
2025-04-07 14:45:00,441.87,442.51,440.67,441.47,7105.0,441.0422,441.681,439.8445,440.643,7105.0
2025-04-07 14:50:00,441.12,441.25,437.91,438.56,6797.0,440.2936,440.4234,437.0896,437.7384,6797.0
2025-04-07 14:55:00,438.28,438.82,437.26,437.48,6472.0,437.4589,437.9979,436.4408,436.6604,6472.0
2025-04-07 15:00:00,438.06,439.83,437.45,438.05,9268.0,437.2393,439.006,436.6305,437.2294,9268.0
2025-04-07 15:05:00,438.09,438.37,436.21,436.21,7641.0,437.2693,437.5488,435.3928,435.3928,7641.0
2025-04-07 15:10:00,435.56,437.23,435.43,436.22,17672.0,434.744,436.4109,434.6143,435.4028,17672.0
2025-04-07 15:15:00,436.46,438.23,435.29,437.27,15409.0,435.6423,437.409,434.4745,436.4508,15409.0
2025-04-07 15:20:00,437.5,437.75,436.11,436.88,11169.0,436.6804,436.9299,435.293,436.0616,11169.0
2025-04-07 15:25:00,437.13,437.4,435.09,435.09,14407.0,436.3111,436.5806,434.2749,434.2749,14407.0
2025-04-07 15:30:00,435.6,440.12,435.32,438.89,18602.0,434.784,439.2955,434.5045,438.0678,18602.0
2025-04-07 15:35:00,439.18,441.33,438.38,438.97,26461.0,438.3572,440.5032,437.5587,438.1476,26461.0
2025-04-07 15:40:00,438.95,438.95,436.36,436.96,14324.0,438.1277,438.1277,435.5425,436.1414,14324.0
2025-04-07 15:45:00,436.87,437.45,435.74,437.15,18102.0,436.0516,436.6305,434.9237,436.331,18102.0
2025-04-07 15:50:00,436.69,437.31,434.99,437.03,30256.0,435.8719,436.4907,434.1751,436.2113,30256.0
2025-04-07 15:55:00,437.19,438.62,436.83,438.36,86119.0,436.371,437.7983,436.0116,437.5388,86119.0
2025-04-08 09:30:00,462.9,470.39,456.67,457.44,92104.0,462.0328,469.5088,455.8145,456.583,92104.0
2025-04-08 09:35:00,457.06,458.64,454.43,458.23,15464.0,456.2037,457.7808,453.5787,457.3716,15464.0
2025-04-08 09:40:00,458.22,458.82,456.49,458.14,9820.0,457.3616,457.9605,455.6348,457.2817,9820.0
2025-04-08 09:45:00,458.09,463.59,458.08,461.74,15047.0,457.2318,462.7215,457.2218,460.875,15047.0
2025-04-08 09:50:00,461.2,461.2,458.21,460.02,17620.0,460.336,460.336,457.3516,459.1582,17620.0
2025-04-08 09:55:00,460.01,461.69,459.59,460.54,15738.0,459.1482,460.8251,458.729,459.6772,15738.0
2025-04-08 10:00:00,461.22,462.86,460.44,461.34,6573.0,460.356,461.9929,459.5774,460.4757,6573.0
2025-04-08 10:05:00,461.14,463.0,459.22,460.95,11885.0,460.2761,462.1326,458.3597,460.0865,11885.0
2025-04-08 10:10:00,461.49,461.85,459.7,460.19,7802.0,460.6254,460.9848,458.8388,459.3279,7802.0
2025-04-08 10:15:00,460.88,461.89,459.77,459.95,10041.0,460.0166,461.0247,458.9087,459.0883,10041.0
2025-04-08 10:20:00,459.68,460.4,458.49,458.5,11686.0,458.8188,459.5375,457.6311,457.6411,11686.0
2025-04-08 10:25:00,458.8,460.64,458.67,459.88,6741.0,457.9405,459.777,457.8107,459.0185,6741.0
2025-04-08 10:30:00,460.37,460.37,458.88,459.64,4680.0,459.5075,459.5075,458.0203,458.7789,4680.0
2025-04-08 10:35:00,459.5,460.32,458.35,458.86,10380.0,458.6392,459.4576,457.4913,458.0004,10380.0
2025-04-08 10:40:00,459.22,459.22,458.1,458.1,2151.0,458.3597,458.3597,457.2418,457.2418,2151.0
2025-04-08 10:45:00,457.72,458.5,456.64,456.82,7805.0,456.8625,457.6411,455.7845,455.9642,7805.0
2025-04-08 10:50:00,456.75,457.37,455.54,456.65,6382.0,455.8943,456.5132,454.6866,455.7945,6382.0
2025-04-08 10:55:00,456.46,456.46,454.19,455.93,37056.0,455.6049,455.6049,453.3391,455.0759,37056.0
2025-04-08 11:00:00,455.79,457.46,455.79,456.49,11684.0,454.9361,456.603,454.9361,455.6348,11684.0
2025-04-08 11:05:00,456.21,456.39,454.77,455.65,17371.0,455.3553,455.535,453.918,454.7964,17371.0
2025-04-08 11:10:00,454.84,455.28,453.77,454.2,20971.0,453.9879,454.4271,452.9199,453.3491,20971.0
2025-04-08 11:15:00,454.08,454.42,451.81,454.25,25709.0,453.2293,453.5687,450.9636,453.399,25709.0
2025-04-08 11:20:00,454.68,455.15,452.56,453.09,38541.0,453.8282,454.2973,451.7122,452.2412,38541.0
2025-04-08 11:25:00,452.9,453.43,452.29,452.3,4317.0,452.0515,452.5805,451.4427,451.4527,4317.0
2025-04-08 11:30:00,453.09,454.19,453.09,454.19,3667.0,452.2412,453.3391,452.2412,453.3391,3667.0
2025-04-08 11:35:00,454.08,456.29,454.08,455.03,6682.0,453.2293,455.4352,453.2293,454.1776,6682.0
2025-04-08 11:40:00,454.91,456.35,454.66,454.66,2548.0,454.0578,455.4951,453.8082,453.8082,2548.0
2025-04-08 11:45:00,455.42,455.42,453.73,454.27,2812.0,454.5668,454.5668,452.88,453.419,2812.0
2025-04-08 11:50:00,453.39,453.74,452.95,453.46,2528.0,452.5406,452.89,452.1014,452.6105,2528.0
2025-04-08 11:55:00,454.15,455.14,454.05,454.79,3900.0,453.2992,454.2873,453.1994,453.938,3900.0
2025-04-08 12:00:00,454.87,455.58,454.29,454.88,8828.0,454.0179,454.7265,453.4389,454.0278,8828.0
2025-04-08 12:05:00,455.22,455.88,454.44,454.54,3322.0,454.3672,455.026,453.5887,453.6885,3322.0
2025-04-08 12:10:00,454.98,455.58,454.09,454.09,2898.0,454.1276,454.7265,453.2393,453.2393,2898.0
2025-04-08 12:15:00,454.2,454.2,452.3,452.45,4034.0,453.3491,453.3491,451.4527,451.6024,4034.0
2025-04-08 12:20:00,452.71,452.71,450.45,450.59,3397.0,451.8619,451.8619,449.6061,449.7459,3397.0
2025-04-08 12:25:00,450.59,452.6,450.47,452.6,3925.0,449.7459,451.7521,449.6261,451.7521,3925.0
2025-04-08 12:30:00,453.05,453.49,450.74,452.34,14867.0,452.2013,452.6404,449.8956,451.4926,14867.0
2025-04-08 12:35:00,452.83,452.86,450.46,450.46,10936.0,451.9817,452.0116,449.6161,449.6161,10936.0
2025-04-08 12:40:00,450.23,450.27,448.64,449.62,23588.0,449.3865,449.4265,447.7995,448.7777,23588.0
2025-04-08 12:45:00,450.44,454.17,450.0,452.89,15008.0,449.5962,453.3192,449.157,452.0416,15008.0
2025-04-08 12:50:00,452.91,454.03,451.87,451.87,12979.0,452.0615,453.1794,451.0235,451.0235,12979.0
2025-04-08 12:55:00,452.54,453.19,450.92,450.97,6018.0,451.6922,452.341,450.0753,450.1252,6018.0
2025-04-08 13:00:00,450.6,451.29,448.61,450.16,6260.0,449.7559,450.4446,447.7696,449.3167,6260.0
2025-04-08 13:05:00,450.43,451.58,448.47,448.5,6809.0,449.5862,450.734,447.6298,447.6598,6809.0
2025-04-08 13:10:00,448.62,449.04,447.5,447.9,4362.0,447.7796,448.1988,446.6617,447.0609,4362.0
2025-04-08 13:15:00,448.51,449.45,447.53,448.02,4851.0,447.6698,448.608,446.6916,447.1807,4851.0
2025-04-08 13:20:00,447.56,447.85,446.45,446.99,3900.0,446.7215,447.011,445.6136,446.1526,3900.0
2025-04-08 13:25:00,446.99,447.49,445.0,445.7,4741.0,446.1526,446.6517,444.1663,444.865,4741.0
2025-04-08 13:30:00,445.7,446.68,444.44,444.44,4393.0,444.865,445.8432,443.6074,443.6074,4393.0
2025-04-08 13:35:00,445.08,446.84,444.83,445.97,15030.0,444.2462,446.0029,443.9967,445.1345,15030.0
2025-04-08 13:40:00,446.26,449.56,445.89,449.08,9111.0,445.424,448.7178,445.0547,448.2387,9111.0
2025-04-08 13:45:00,448.62,448.75,445.49,446.02,4074.0,447.7796,447.9093,444.6554,445.1844,4074.0
2025-04-08 13:50:00,445.61,447.5,445.39,446.25,3835.0,444.7752,446.6617,444.5556,445.414,3835.0
2025-04-08 13:55:00,446.25,447.59,446.24,447.09,1662.0,445.414,446.7515,445.404,446.2524,1662.0
2025-04-08 14:00:00,446.81,447.47,446.0,446.64,4391.0,445.973,446.6317,445.1645,445.8033,4391.0
2025-04-08 14:05:00,446.69,446.82,445.61,446.14,4665.0,445.8532,445.9829,444.7752,445.3042,4665.0
2025-04-08 14:10:00,446.14,446.55,444.95,445.65,5266.0,445.3042,445.7134,444.1164,444.8151,5266.0
2025-04-08 14:15:00,445.43,446.76,445.28,446.76,8674.0,444.5955,445.923,444.4458,445.923,8674.0
2025-04-08 14:20:00,446.19,446.55,445.65,446.22,5252.0,445.3541,445.7134,444.8151,445.3841,5252.0
2025-04-08 14:25:00,446.22,446.22,443.38,443.81,8348.0,445.3841,445.3841,442.5494,442.9786,8348.0
2025-04-08 14:30:00,443.9,447.89,443.89,444.58,10419.0,443.0684,447.0509,443.0584,443.7471,10419.0
2025-04-08 14:35:00,444.81,444.81,442.15,444.24,8165.0,443.9767,443.9767,441.3217,443.4078,8165.0
2025-04-08 14:40:00,444.61,444.61,443.56,444.17,2908.0,443.7771,443.7771,442.729,443.3379,2908.0
2025-04-08 14:45:00,443.77,444.94,443.77,444.82,3774.0,442.9386,444.1065,442.9386,443.9867,3774.0
2025-04-08 14:50:00,444.95,446.66,444.52,445.93,5083.0,444.1164,445.8232,443.6872,445.0946,5083.0
2025-04-08 14:55:00,446.21,446.21,444.38,444.38,2733.0,445.3741,445.3741,443.5475,443.5475,2733.0
2025-04-08 15:00:00,444.12,444.88,443.77,443.96,3855.0,443.288,444.0466,442.9386,443.1283,3855.0
2025-04-08 15:05:00,444.1,444.21,441.81,441.96,9156.0,443.268,443.3778,440.9823,441.132,9156.0
2025-04-08 15:10:00,441.96,442.32,440.66,440.71,5965.0,441.132,441.4914,439.8345,439.8844,5965.0
2025-04-08 15:15:00,441.35,441.52,439.44,440.38,21467.0,440.5232,440.6929,438.6168,439.555,21467.0
2025-04-08 15:20:00,440.34,442.3,440.29,442.3,8174.0,439.5151,441.4714,439.4652,441.4714,8174.0
2025-04-08 15:25:00,442.28,443.96,442.22,442.8,6251.0,441.4514,443.1283,441.3915,441.9705,6251.0
2025-04-08 15:30:00,442.81,443.54,441.76,441.79,8648.0,441.9804,442.7091,440.9324,440.9624,8648.0
2025-04-08 15:35:00,440.91,440.91,437.48,437.56,11673.0,440.084,440.084,436.6604,436.7403,11673.0
2025-04-08 15:40:00,437.55,439.88,436.89,436.94,15904.0,436.7303,439.0559,436.0715,436.1214,15904.0
2025-04-08 15:45:00,436.81,437.25,434.95,435.17,8878.0,435.9917,436.4309,434.1352,434.3548,8878.0
2025-04-08 15:50:00,434.74,440.85,434.74,440.52,20423.0,433.9256,440.0241,433.9256,439.6947,20423.0
2025-04-08 15:55:00,440.07,441.97,439.33,441.59,63291.0,439.2456,441.142,438.507,440.7627,63291.0
2025-04-09 09:30:00,435.0,439.59,434.74,437.22,28606.0,434.1851,438.7665,433.9256,436.4009,28606.0
2025-04-09 09:35:00,437.38,438.99,434.53,438.99,9881.0,436.5606,438.1676,433.716,438.1676,9881.0
2025-04-09 09:40:00,437.86,439.7,435.35,435.47,5774.0,437.0397,438.8763,434.5344,434.6542,5774.0
2025-04-09 09:45:00,436.43,436.43,432.14,435.04,9864.0,435.6124,435.6124,431.3304,434.225,9864.0
2025-04-09 09:50:00,434.9,437.83,434.89,436.77,4686.0,434.0853,437.0098,434.0753,435.9518,4686.0
2025-04-09 09:55:00,436.77,436.96,434.48,436.44,6179.0,435.9518,436.1414,433.666,435.6224,6179.0
2025-04-09 10:00:00,436.05,439.81,436.05,438.51,8443.0,435.2331,438.9861,435.2331,437.6885,8443.0
2025-04-09 10:05:00,437.34,437.97,435.16,435.67,5415.0,436.5207,437.1495,434.3448,434.8538,5415.0
2025-04-09 10:10:00,434.92,437.57,434.27,434.65,5333.0,434.1052,436.7503,433.4564,433.8357,5333.0
2025-04-09 10:15:00,434.97,436.01,434.67,434.99,5296.0,434.1551,435.1932,433.8557,434.1751,5296.0
2025-04-09 10:20:00,434.99,436.3,433.75,435.58,11148.0,434.1751,435.4826,432.9374,434.764,11148.0
2025-04-09 10:25:00,435.58,436.19,433.76,435.8,7283.0,434.764,435.3728,432.9474,434.9836,7283.0
2025-04-09 10:30:00,435.8,437.77,435.43,437.2,7614.0,434.9836,436.9499,434.6143,436.381,7614.0
2025-04-09 10:35:00,436.16,436.85,434.64,434.64,3044.0,435.3429,436.0316,433.8257,433.8257,3044.0
2025-04-09 10:40:00,434.66,434.66,432.5,432.5,3956.0,433.8457,433.8457,431.6898,431.6898,3956.0
2025-04-09 10:45:00,432.5,435.74,432.5,433.13,14791.0,431.6898,434.9237,431.6898,432.3186,14791.0
2025-04-09 10:50:00,433.06,433.73,429.38,430.2,12241.0,432.2487,432.9175,428.5756,429.3941,12241.0
2025-04-09 10:55:00,430.22,431.11,429.0,429.17,14145.0,429.414,430.3024,428.1963,428.366,14145.0
2025-04-09 11:00:00,429.34,430.45,428.0,430.27,13783.0,428.5357,429.6436,427.1982,429.4639,13783.0
2025-04-09 11:05:00,430.0,433.77,430.0,431.02,52540.0,429.1944,432.9574,429.1944,430.2125,52540.0
2025-04-09 11:10:00,431.57,432.85,431.09,432.83,17228.0,430.7615,432.0391,430.2824,432.0191,17228.0
2025-04-09 11:15:00,432.84,434.01,432.35,432.94,23039.0,432.0291,433.1969,431.54,432.1289,23039.0
2025-04-09 11:20:00,433.57,435.17,432.36,434.0,28747.0,432.7578,434.3548,431.55,433.1869,28747.0
2025-04-09 11:25:00,435.17,436.19,434.12,435.0,28990.0,434.3548,435.3728,433.3067,434.1851,28990.0
2025-04-09 11:30:00,435.52,436.89,435.0,435.68,23552.0,434.7041,436.0715,434.1851,434.8638,23552.0
2025-04-09 11:35:00,435.77,436.75,434.84,435.68,14162.0,434.9536,435.9318,434.0254,434.8638,14162.0
2025-04-09 11:40:00,435.02,436.17,434.79,434.93,5157.0,434.205,435.3529,433.9755,434.1152,5157.0
2025-04-09 11:45:00,435.45,437.24,434.87,436.65,14329.0,434.6342,436.4209,434.0553,435.832,14329.0
2025-04-09 11:50:00,436.65,437.44,435.61,435.64,4717.0,435.832,436.6205,434.7939,434.8239,4717.0
2025-04-09 11:55:00,435.46,435.54,434.21,434.94,6468.0,434.6442,434.7241,433.3966,434.1252,6468.0
2025-04-09 12:00:00,434.74,435.76,433.73,435.06,9841.0,433.9256,434.9437,432.9175,434.245,9841.0
2025-04-09 12:05:00,435.06,436.0,434.65,435.74,10113.0,434.245,435.1832,433.8357,434.9237,10113.0
2025-04-09 12:10:00,435.71,437.72,435.51,437.09,20761.0,434.8937,436.9,434.6941,436.2712,20761.0
2025-04-09 12:15:00,436.99,437.61,436.7,437.33,5710.0,436.1713,436.7902,435.8819,436.5107,5710.0
2025-04-09 12:20:00,437.44,437.64,436.71,437.15,11792.0,436.6205,436.8201,435.8919,436.331,11792.0
2025-04-09 12:25:00,437.27,438.14,436.3,436.3,7531.0,436.4508,437.3192,435.4826,435.4826,7531.0
2025-04-09 12:30:00,436.6,437.04,435.87,436.64,6651.0,435.7821,436.2213,435.0534,435.822,6651.0
2025-04-09 12:35:00,437.23,437.41,436.27,437.33,4884.0,436.4109,436.5906,435.4527,436.5107,4884.0
2025-04-09 12:40:00,436.74,436.92,435.8,435.99,3499.0,435.9218,436.1015,434.9836,435.1732,3499.0
2025-04-09 12:45:00,436.57,437.7,435.88,437.7,5283.0,435.7521,436.88,435.0634,436.88,5283.0
2025-04-09 12:50:00,438.03,438.43,436.57,437.79,9473.0,437.2094,437.6086,435.7521,436.9698,9473.0
2025-04-09 12:55:00,437.58,438.61,437.57,438.19,8139.0,436.7602,437.7883,436.7503,437.3691,8139.0
2025-04-09 13:00:00,437.99,441.37,437.98,441.3,20824.0,437.1695,440.5431,437.1595,440.4733,20824.0
2025-04-09 13:05:00,440.77,441.07,437.87,439.02,2867.0,439.9443,440.2437,437.0497,438.1975,2867.0
2025-04-09 13:10:00,438.18,438.56,436.84,438.56,4208.0,437.3591,437.7384,436.0216,437.7384,4208.0
2025-04-09 13:15:00,438.4,447.02,435.41,446.64,42670.0,437.5787,446.1826,434.5943,445.8033,42670.0
2025-04-09 13:20:00,444.24,457.14,443.03,456.23,49172.0,443.4078,456.2836,442.2,455.3753,49172.0
2025-04-09 13:25:00,456.1,465.32,455.91,457.5,20781.0,455.2455,464.4483,455.0559,456.6429,20781.0
2025-04-09 13:30:00,457.5,461.55,457.01,460.92,25477.0,456.6429,460.6853,456.1538,460.0565,25477.0
2025-04-09 13:35:00,461.1,465.37,459.29,460.29,13053.0,460.2362,464.4982,458.4296,459.4277,13053.0
2025-04-09 13:40:00,457.84,459.33,455.1,455.1,12276.0,456.9823,458.4695,454.2474,454.2474,12276.0
2025-04-09 13:45:00,455.88,462.09,455.87,460.5,14054.0,455.026,461.2243,455.016,459.6373,14054.0
2025-04-09 13:50:00,460.29,461.47,458.3,459.29,7086.0,459.4277,460.6055,457.4414,458.4296,7086.0
2025-04-09 13:55:00,459.15,465.77,459.15,464.24,7619.0,458.2898,464.8974,458.2898,463.3703,7619.0
2025-04-09 14:00:00,464.45,466.92,462.69,464.23,12112.0,463.5799,466.0453,461.8232,463.3603,12112.0
2025-04-09 14:05:00,464.48,464.79,460.47,462.29,11699.0,463.6098,463.9193,459.6074,461.424,11699.0
2025-04-09 14:10:00,463.08,466.96,462.52,464.25,15114.0,462.2125,466.0852,461.6535,463.3803,15114.0
2025-04-09 14:15:00,463.53,466.11,462.75,462.94,9608.0,462.6616,465.2368,461.8831,462.0727,9608.0
2025-04-09 14:20:00,462.73,465.12,461.5,464.61,20442.0,461.8631,464.2486,460.6354,463.7396,20442.0
2025-04-09 14:25:00,465.14,468.78,463.56,467.9,18071.0,464.2686,467.9018,462.6916,467.0234,18071.0
2025-04-09 14:30:00,467.9,468.57,463.64,465.31,23701.0,467.0234,467.6922,462.7714,464.4383,23701.0
2025-04-09 14:35:00,466.07,467.74,464.99,465.85,14878.0,465.1969,466.8637,464.1189,464.9773,14878.0
2025-04-09 14:40:00,465.0,465.99,462.73,463.01,5691.0,464.1289,465.117,461.8631,462.1426,5691.0
2025-04-09 14:45:00,463.01,464.46,459.59,463.7,13437.0,462.1426,463.5899,458.729,462.8313,13437.0
2025-04-09 14:50:00,464.48,464.87,461.45,462.43,28997.0,463.6098,463.9991,460.5855,461.5637,28997.0
2025-04-09 14:55:00,462.82,463.55,460.87,461.68,6998.0,461.953,462.6816,460.0066,460.8151,6998.0
2025-04-09 15:00:00,460.88,465.66,459.98,465.64,9334.0,460.0166,464.7876,459.1183,464.7677,9334.0
2025-04-09 15:05:00,466.35,467.42,464.45,465.88,13055.0,465.4763,466.5443,463.5799,465.0072,13055.0
2025-04-09 15:10:00,466.43,469.98,466.43,469.85,28486.0,465.5562,469.0995,465.5562,468.9698,28486.0
2025-04-09 15:15:00,469.79,470.6,468.45,470.6,14200.0,468.9099,469.7184,467.5724,469.7184,14200.0
2025-04-09 15:20:00,469.75,470.78,469.12,470.74,9477.0,468.87,469.898,468.2412,469.8581,9477.0
2025-04-09 15:25:00,470.74,472.18,469.89,470.95,10161.0,469.8581,471.2954,469.0097,470.0677,10161.0
2025-04-09 15:30:00,471.97,473.45,470.97,472.41,12989.0,471.0858,472.563,470.0877,471.525,12989.0
2025-04-09 15:35:00,472.34,472.78,470.26,471.81,25546.0,471.4551,471.8943,469.379,470.9261,25546.0
2025-04-09 15:40:00,472.16,473.74,471.53,472.21,23059.0,471.2755,472.8525,470.6466,471.3254,23059.0
2025-04-09 15:45:00,472.1,472.85,470.76,472.2,16400.0,471.2156,471.9642,469.8781,471.3154,16400.0
2025-04-09 15:50:00,472.2,475.94,472.2,473.44,31830.0,471.3154,475.0484,471.3154,472.5531,31830.0
2025-04-09 15:55:00,473.79,474.9,471.83,473.75,126556.0,472.9024,474.0103,470.9461,472.8625,126556.0
2025-04-10 09:30:00,471.06,471.06,467.07,468.33,28865.0,470.1775,470.1775,466.195,467.4526,28865.0
2025-04-10 09:35:00,467.52,467.52,461.36,462.89,5120.0,466.6442,466.6442,460.4957,462.0228,5120.0
2025-04-10 09:40:00,462.47,462.9,460.51,462.9,4338.0,461.6036,462.0328,459.6473,462.0328,4338.0
2025-04-10 09:45:00,463.39,467.22,462.43,467.22,9885.0,462.5219,466.3447,461.5637,466.3447,9885.0
2025-04-10 09:50:00,466.3,469.16,464.91,464.91,3531.0,465.4264,468.2811,464.039,464.039,3531.0
2025-04-10 09:55:00,466.38,466.38,462.71,464.07,4862.0,465.5063,465.5063,461.8432,463.2006,4862.0
2025-04-10 10:00:00,463.85,465.45,462.86,464.59,3701.0,462.981,464.578,461.9929,463.7196,3701.0
2025-04-10 10:05:00,464.68,465.58,463.93,464.96,2209.0,463.8095,464.7078,463.0609,464.0889,2209.0
2025-04-10 10:10:00,465.24,465.74,464.13,464.69,3689.0,464.3684,464.8675,463.2605,463.8195,3689.0
2025-04-10 10:15:00,464.5,465.34,464.04,464.64,2543.0,463.6298,464.4682,463.1707,463.7695,2543.0
2025-04-10 10:20:00,464.64,466.91,464.17,466.78,7551.0,463.7695,466.0353,463.3004,465.9055,7551.0
2025-04-10 10:25:00,466.78,467.92,465.57,465.57,4193.0,465.9055,467.0434,464.6978,464.6978,4193.0
2025-04-10 10:30:00,465.42,467.19,465.41,466.46,7272.0,464.5481,466.3148,464.5381,465.5861,7272.0
2025-04-10 10:35:00,466.34,467.12,465.05,465.87,2700.0,465.4664,466.2449,464.1788,464.9972,2700.0
2025-04-10 10:40:00,466.33,466.68,465.69,465.84,1763.0,465.4564,465.8057,464.8176,464.9673,1763.0
2025-04-10 10:45:00,465.77,465.8,463.79,464.66,4890.0,464.8974,464.9274,462.9211,463.7895,4890.0
2025-04-10 10:50:00,464.66,464.73,463.8,464.29,2468.0,463.7895,463.8594,462.9311,463.4202,2468.0
2025-04-10 10:55:00,465.0,465.03,462.55,462.56,3904.0,464.1289,464.1588,461.6835,461.6934,3904.0
2025-04-10 11:00:00,461.76,463.07,461.7,462.51,3453.0,460.8949,462.2025,460.8351,461.6435,3453.0
2025-04-10 11:05:00,462.86,464.19,462.74,464.19,2511.0,461.9929,463.3204,461.8731,463.3204,2511.0
2025-04-10 11:10:00,463.71,464.32,462.77,462.84,6170.0,462.8413,463.4501,461.9031,461.9729,6170.0
2025-04-10 11:15:00,463.0,463.0,462.09,462.1,2735.0,462.1326,462.1326,461.2243,461.2343,2735.0
2025-04-10 11:20:00,462.1,462.1,461.07,461.08,4200.0,461.2343,461.2343,460.2062,460.2162,4200.0
2025-04-10 11:25:00,461.08,462.29,460.63,460.64,5024.0,460.2162,461.424,459.7671,459.777,5024.0
2025-04-10 11:30:00,461.07,461.26,459.33,459.85,8159.0,460.2062,460.3959,458.4695,458.9885,8159.0
2025-04-10 11:35:00,459.69,460.29,459.09,459.09,7817.0,458.8288,459.4277,458.2299,458.2299,7817.0
2025-04-10 11:40:00,459.61,459.96,458.65,458.84,4001.0,458.749,459.0983,457.7908,457.9804,4001.0
2025-04-10 11:45:00,458.84,459.51,458.84,459.03,700.0,457.9804,458.6492,457.9804,458.1701,700.0
2025-04-10 11:50:00,458.55,458.74,457.55,458.74,7016.0,457.691,457.8806,456.6928,457.8806,7016.0
2025-04-10 11:55:00,458.73,458.73,456.18,456.75,4001.0,457.8706,457.8706,455.3254,455.8943,4001.0
2025-04-10 12:00:00,456.9,457.75,453.94,454.82,5912.0,456.044,456.8925,453.0896,453.9679,5912.0
2025-04-10 12:05:00,453.87,455.0,453.53,455.0,3481.0,453.0197,454.1476,452.6804,454.1476,3481.0
2025-04-10 12:10:00,454.64,455.23,453.2,453.87,3019.0,453.7883,454.3772,452.351,453.0197,3019.0
2025-04-10 12:15:00,453.17,453.9,451.61,452.48,1514.0,452.321,453.0497,450.764,451.6323,1514.0
2025-04-10 12:20:00,452.02,452.02,449.06,450.2,7169.0,451.1732,451.1732,448.2187,449.3566,7169.0
2025-04-10 12:25:00,450.17,450.5,447.48,449.49,11440.0,449.3267,449.656,446.6417,448.6479,11440.0
2025-04-10 12:30:00,448.62,452.06,448.41,452.06,22583.0,447.7796,451.2131,447.57,451.2131,22583.0
2025-04-10 12:35:00,452.28,453.34,451.35,452.73,8353.0,451.4327,452.4907,450.5044,451.8819,8353.0
2025-04-10 12:40:00,452.56,453.34,451.16,453.0,2441.0,451.7122,452.4907,450.3148,452.1514,2441.0
2025-04-10 12:45:00,452.12,453.96,451.01,453.96,11126.0,451.273,453.1096,450.1651,453.1096,11126.0
2025-04-10 12:50:00,453.96,455.16,452.87,452.87,3559.0,453.1096,454.3073,452.0216,452.0216,3559.0
2025-04-10 12:55:00,453.33,455.09,453.33,454.77,3664.0,452.4807,454.2374,452.4807,453.918,3664.0
2025-04-10 13:00:00,455.22,458.28,454.27,456.1,21941.0,454.3672,457.4215,453.419,455.2455,21941.0
2025-04-10 13:05:00,455.46,455.61,453.38,453.44,5274.0,454.6067,454.7565,452.5306,452.5905,5274.0
2025-04-10 13:10:00,453.44,453.44,449.89,450.12,4743.0,452.5905,452.5905,449.0472,449.2767,4743.0
2025-04-10 13:15:00,450.14,452.02,449.79,451.76,4287.0,449.2967,451.1732,448.9474,450.9137,4287.0
2025-04-10 13:20:00,451.91,452.16,450.59,452.06,5611.0,451.0634,451.3129,449.7459,451.2131,5611.0
2025-04-10 13:25:00,452.57,454.8,452.57,454.31,4870.0,451.7222,453.948,451.7222,453.4589,4870.0
2025-04-10 13:30:00,454.64,456.13,454.16,454.86,10624.0,453.7883,455.2755,453.3092,454.0079,10624.0
2025-04-10 13:35:00,454.85,455.93,454.48,454.71,8982.0,453.9979,455.0759,453.6286,453.8582,8982.0
2025-04-10 13:40:00,454.71,458.34,453.94,457.77,9558.0,453.8582,457.4814,453.0896,456.9124,9558.0
2025-04-10 13:45:00,457.77,459.76,457.55,457.92,11481.0,456.9124,458.8987,456.6928,457.0621,11481.0
2025-04-10 13:50:00,457.97,459.42,457.03,458.78,7066.0,457.112,458.5593,456.1738,457.9205,7066.0
2025-04-10 13:55:00,459.06,459.93,458.57,459.34,9175.0,458.2,459.0684,457.7109,458.4795,9175.0
2025-04-10 14:00:00,459.37,462.88,459.1,462.56,14838.0,458.5094,462.0128,458.2399,461.6934,14838.0
2025-04-10 14:05:00,462.56,462.89,457.34,458.16,9257.0,461.6934,462.0228,456.4832,457.3017,9257.0
2025-04-10 14:10:00,457.36,457.79,455.47,456.0,7752.0,456.5032,456.9324,454.6167,455.1457,7752.0
2025-04-10 14:15:00,455.55,458.87,455.55,457.95,6637.0,454.6966,458.0104,454.6966,457.0921,6637.0
2025-04-10 14:20:00,458.13,461.53,458.13,461.21,13509.0,457.2717,460.6654,457.2717,460.346,13509.0
2025-04-10 14:25:00,460.92,463.33,460.54,462.77,3472.0,460.0565,462.462,459.6772,461.9031,3472.0
2025-04-10 14:30:00,462.67,463.53,461.21,461.21,8318.0,461.8032,462.6616,460.346,460.346,8318.0
2025-04-10 14:35:00,461.25,461.25,459.68,460.71,18994.0,460.3859,460.3859,458.8188,459.8469,18994.0
2025-04-10 14:40:00,460.7,464.0,460.57,464.0,3387.0,459.8369,463.1307,459.7072,463.1307,3387.0
2025-04-10 14:45:00,463.92,463.92,460.7,461.23,2938.0,463.0509,463.0509,459.8369,460.3659,2938.0
2025-04-10 14:50:00,461.67,462.19,459.32,459.58,10150.0,460.8051,461.3241,458.4595,458.719,10150.0
2025-04-10 14:55:00,458.29,460.05,458.09,460.05,1300.0,457.4314,459.1881,457.2318,459.1881,1300.0
2025-04-10 15:00:00,459.73,463.24,459.59,463.24,2770.0,458.8687,462.3722,458.729,462.3722,2770.0
2025-04-10 15:05:00,462.62,462.62,458.59,458.6,4825.0,461.7533,461.7533,457.7309,457.7409,4825.0
2025-04-10 15:10:00,458.9,459.84,458.35,459.11,15112.0,458.0403,458.9785,457.4913,458.2499,15112.0
2025-04-10 15:15:00,459.23,460.73,458.41,460.73,6417.0,458.3697,459.8669,457.5512,459.8669,6417.0
2025-04-10 15:20:00,460.74,461.99,459.74,459.74,3278.0,459.8769,461.1245,458.8787,458.8787,3278.0
2025-04-10 15:25:00,458.99,459.88,456.31,456.31,7763.0,458.1301,459.0185,455.4552,455.4552,7763.0
2025-04-10 15:30:00,456.29,458.48,455.89,456.76,7342.0,455.4352,457.6211,455.0359,455.9043,7342.0
2025-04-10 15:35:00,456.75,457.43,455.08,455.08,7124.0,455.8943,456.5731,454.2275,454.2275,7124.0
2025-04-10 15:40:00,455.47,455.86,453.6,454.24,28056.0,454.6167,455.006,452.7502,453.389,28056.0
2025-04-10 15:45:00,454.23,455.79,453.62,454.75,16541.0,453.3791,454.9361,452.7702,453.8981,16541.0
2025-04-10 15:50:00,454.24,458.05,453.92,457.49,19939.0,453.389,457.1919,453.0696,456.6329,19939.0
2025-04-10 15:55:00,457.12,458.82,455.58,457.48,115750.0,456.2636,457.9605,454.7265,456.623,115750.0
2025-04-11 09:30:00,456.03,457.25,451.35,452.29,15195.0,455.1757,456.3934,450.5044,451.4427,15195.0
2025-04-11 09:35:00,453.44,455.63,451.25,455.31,3984.0,452.5905,454.7764,450.4046,454.457,3984.0
2025-04-11 09:40:00,454.02,456.18,452.29,454.9,2041.0,453.1694,455.3254,451.4427,454.0478,2041.0
2025-04-11 09:45:00,455.27,457.74,455.27,456.68,3330.0,454.4171,456.8825,454.4171,455.8245,3330.0
2025-04-11 09:50:00,456.74,458.51,456.66,458.51,3094.0,455.8843,457.651,455.8045,457.651,3094.0
2025-04-11 09:55:00,457.7,458.49,456.13,456.25,4109.0,456.8425,457.6311,455.2755,455.3953,4109.0
2025-04-11 10:00:00,456.17,457.55,454.87,456.38,12266.0,455.3154,456.6928,454.0179,455.525,12266.0
2025-04-11 10:05:00,456.63,457.28,456.56,457.01,2212.0,455.7746,456.4233,455.7047,456.1538,2212.0
2025-04-11 10:10:00,456.77,457.68,455.69,457.39,3886.0,455.9143,456.8226,454.8363,456.5331,3886.0
2025-04-11 10:15:00,457.38,457.66,455.31,455.31,1960.0,456.5231,456.8026,454.457,454.457,1960.0
2025-04-11 10:20:00,454.89,456.53,452.04,452.75,9904.0,454.0378,455.6747,451.1932,451.9018,9904.0
2025-04-11 10:25:00,452.98,453.74,452.67,453.02,4682.0,452.1314,452.89,451.822,452.1713,4682.0
2025-04-11 10:30:00,452.6,454.12,451.97,453.0,19386.0,451.7521,453.2693,451.1233,452.1514,19386.0
2025-04-11 10:35:00,453.44,455.0,452.88,455.0,18957.0,452.5905,454.1476,452.0316,454.1476,18957.0
2025-04-11 10:40:00,453.81,455.35,453.27,455.12,5463.0,452.9598,454.497,452.4208,454.2674,5463.0
2025-04-11 10:45:00,455.67,456.3,455.39,455.39,2884.0,454.8164,455.4452,454.5369,454.5369,2884.0
2025-04-11 10:50:00,455.34,455.58,454.13,455.09,8665.0,454.487,454.7265,453.2792,454.2374,8665.0
2025-04-11 10:55:00,455.09,455.92,454.44,454.65,10493.0,454.2374,455.0659,453.5887,453.7983,10493.0
2025-04-11 11:00:00,454.81,457.39,452.96,453.34,20446.0,453.958,456.5331,452.1114,452.4907,20446.0
2025-04-11 11:05:00,452.94,454.48,451.92,453.66,18171.0,452.0915,453.6286,451.0734,452.8101,18171.0
2025-04-11 11:10:00,453.45,454.27,452.74,452.96,5407.0,452.6005,453.419,451.8918,452.1114,5407.0
2025-04-11 11:15:00,452.4,452.84,450.78,451.66,9614.0,451.5525,451.9917,449.9355,450.8139,9614.0
2025-04-11 11:20:00,452.03,453.5,451.85,452.71,3749.0,451.1832,452.6504,451.0035,451.8619,3749.0
2025-04-11 11:25:00,452.69,453.54,452.25,453.54,4349.0,451.8419,452.6903,451.4028,452.6903,4349.0
2025-04-11 11:30:00,453.41,454.44,452.87,454.44,2028.0,452.5606,453.5887,452.0216,453.5887,2028.0
2025-04-11 11:35:00,454.72,455.44,453.54,455.44,1617.0,453.8681,454.5868,452.6903,454.5868,1617.0
2025-04-11 11:40:00,455.58,455.58,454.3,455.36,1707.0,454.7265,454.7265,453.4489,454.5069,1707.0
2025-04-11 11:45:00,455.34,456.11,454.74,455.64,2837.0,454.487,455.2555,453.8881,454.7864,2837.0
2025-04-11 11:50:00,455.86,456.05,454.87,456.05,2255.0,455.006,455.1956,454.0179,455.1956,2255.0
2025-04-11 11:55:00,455.75,456.78,455.75,456.35,1373.0,454.8962,455.9243,454.8962,455.4951,1373.0
2025-04-11 12:00:00,456.64,456.92,456.24,456.81,875.0,455.7845,456.064,455.3853,455.9542,875.0
2025-04-11 12:05:00,457.51,458.64,457.51,458.1,907.0,456.6529,457.7808,456.6529,457.2418,907.0
2025-04-11 12:10:00,458.83,459.51,458.83,459.21,1760.0,457.9704,458.6492,457.9704,458.3497,1760.0
2025-04-11 12:15:00,459.16,460.1,458.55,460.1,2129.0,458.2998,459.2381,457.691,459.2381,2129.0
2025-04-11 12:20:00,459.53,459.77,458.24,458.35,3377.0,458.6691,458.9087,457.3815,457.4913,3377.0
2025-04-11 12:25:00,458.14,459.2,457.74,458.95,2047.0,457.2817,458.3397,456.8825,458.0902,2047.0
2025-04-11 12:30:00,458.76,460.94,458.76,460.92,2444.0,457.9006,460.0765,457.9006,460.0565,2444.0
2025-04-11 12:35:00,461.19,463.16,461.18,462.12,3617.0,460.326,462.2923,460.316,461.2543,3617.0
2025-04-11 12:40:00,461.81,462.96,461.43,462.96,1200.0,460.9448,462.0927,460.5656,462.0927,1200.0
2025-04-11 12:45:00,462.35,463.55,461.88,463.55,2233.0,461.4838,462.6816,461.0147,462.6816,2233.0
2025-04-11 12:50:00,463.03,463.34,462.67,462.86,1461.0,462.1626,462.472,461.8032,461.9929,1461.0
2025-04-11 12:55:00,462.44,463.46,462.34,462.88,1413.0,461.5737,462.5918,461.4739,462.0128,1413.0
2025-04-11 13:00:00,462.88,464.0,461.93,463.59,3111.0,462.0128,463.1307,461.0646,462.7215,3111.0
2025-04-11 13:05:00,463.31,464.8,462.5,463.02,2888.0,462.442,463.9292,461.6336,462.1526,2888.0
2025-04-11 13:10:00,462.81,463.05,462.46,462.87,1962.0,461.943,462.1825,461.5936,462.0029,1962.0
2025-04-11 13:15:00,462.97,463.54,460.72,461.2,6059.0,462.1027,462.6716,459.8569,460.336,6059.0
2025-04-11 13:20:00,461.86,463.07,461.16,462.21,2967.0,460.9948,462.2025,460.2961,461.3441,2967.0
2025-04-11 13:25:00,462.28,462.28,461.23,461.27,4285.0,461.414,461.414,460.3659,460.4059,4285.0
2025-04-11 13:30:00,461.71,461.82,460.94,460.99,3535.0,460.845,460.9548,460.0765,460.1264,3535.0
2025-04-11 13:35:00,461.02,463.15,461.02,462.92,2982.0,460.1563,462.2823,460.1563,462.0528,2982.0
2025-04-11 13:40:00,464.68,466.65,464.0,466.65,3978.0,463.8095,465.7758,463.1307,465.7758,3978.0
2025-04-11 13:45:00,465.67,465.67,464.59,465.3,1990.0,464.7976,464.7976,463.7196,464.4283,1990.0
2025-04-11 13:50:00,465.17,466.62,465.16,466.27,2311.0,464.2986,465.7458,464.2886,465.3965,2311.0
2025-04-11 13:55:00,465.69,466.19,464.89,465.68,5783.0,464.8176,465.3166,464.0191,464.8076,5783.0
2025-04-11 14:00:00,465.68,466.32,464.43,465.39,5134.0,464.8076,465.4464,463.5599,464.5181,5134.0
2025-04-11 14:05:00,465.5,465.64,464.34,464.89,1165.0,464.6279,464.7677,463.4701,464.0191,1165.0
2025-04-11 14:10:00,464.57,464.8,463.81,463.81,5041.0,463.6997,463.9292,462.9411,462.9411,5041.0
2025-04-11 14:15:00,463.93,464.2,462.21,462.48,6023.0,463.0609,463.3304,461.3441,461.6136,6023.0
2025-04-11 14:20:00,462.75,463.57,462.08,463.56,9738.0,461.8831,462.7016,461.2143,462.6916,9738.0
2025-04-11 14:25:00,464.02,464.02,462.92,463.97,3354.0,463.1507,463.1507,462.0528,463.1008,3354.0
2025-04-11 14:30:00,464.17,464.33,462.78,464.0,2772.0,463.3004,463.4601,461.913,463.1307,2772.0
2025-04-11 14:35:00,462.93,464.2,462.93,463.75,1600.0,462.0628,463.3304,462.0628,462.8812,1600.0
2025-04-11 14:40:00,464.12,464.38,463.76,464.35,1801.0,463.2505,463.51,462.8912,463.4801,1801.0
2025-04-11 14:45:00,464.35,465.11,463.75,464.89,7731.0,463.4801,464.2387,462.8812,464.0191,7731.0
2025-04-11 14:50:00,464.67,465.33,463.37,464.73,7567.0,463.7995,464.4583,462.5019,463.8594,7567.0
2025-04-11 14:55:00,464.42,464.42,462.89,462.94,6537.0,463.55,463.55,462.0228,462.0727,6537.0
2025-04-11 15:00:00,462.94,464.5,462.94,464.21,1480.0,462.0727,463.6298,462.0727,463.3404,1480.0
2025-04-11 15:05:00,464.03,465.28,463.38,465.28,3526.0,463.1607,464.4083,462.5119,464.4083,3526.0
2025-04-11 15:10:00,464.83,466.08,464.49,465.31,1985.0,463.9592,465.2069,463.6198,464.4383,1985.0
2025-04-11 15:15:00,465.31,465.78,464.39,465.78,1956.0,464.4383,464.9074,463.52,464.9074,1956.0
2025-04-11 15:20:00,465.54,466.49,465.19,465.74,3000.0,464.6679,465.6161,464.3185,464.8675,3000.0
2025-04-11 15:25:00,465.95,466.9,465.75,466.46,4962.0,465.0771,466.0253,464.8775,465.5861,4962.0
2025-04-11 15:30:00,466.02,466.35,465.37,466.24,6574.0,465.147,465.4763,464.4982,465.3666,6574.0
2025-04-11 15:35:00,466.48,466.48,465.06,465.6,3863.0,465.6061,465.6061,464.1888,464.7277,3863.0
2025-04-11 15:40:00,465.79,466.48,465.58,466.11,5978.0,464.9174,465.6061,464.7078,465.2368,5978.0
2025-04-11 15:45:00,466.11,466.31,464.84,466.23,5018.0,465.2368,465.4364,463.9692,465.3566,5018.0
2025-04-11 15:50:00,466.65,466.65,465.16,465.81,8320.0,465.7758,465.7758,464.2886,464.9374,8320.0
2025-04-11 15:55:00,465.74,466.3,464.55,465.13,49664.0,464.8675,465.4264,463.6797,464.2586,49664.0
2025-04-14 09:30:00,472.18,475.0,469.41,470.57,31598.0,471.2954,474.1101,468.5306,469.6884,31598.0
2025-04-14 09:35:00,470.57,471.73,469.23,470.37,5289.0,469.6884,470.8463,468.3509,469.4888,5289.0
2025-04-14 09:40:00,470.37,470.97,469.32,470.97,1292.0,469.4888,470.0877,468.4408,470.0877,1292.0
2025-04-14 09:45:00,471.6,472.15,470.03,472.07,2836.0,470.7165,471.2655,469.1495,471.1856,2836.0
2025-04-14 09:50:00,472.93,473.52,470.53,472.95,1563.0,472.044,472.6329,469.6485,472.064,1563.0
2025-04-14 09:55:00,471.77,472.55,470.19,470.57,1677.0,470.8862,471.6647,469.3092,469.6884,1677.0
2025-04-14 10:00:00,471.25,473.08,471.01,473.08,4950.0,470.3672,472.1937,470.1276,472.1937,4950.0
2025-04-14 10:05:00,473.11,474.33,473.03,473.04,5210.0,472.2237,473.4414,472.1438,472.1538,5210.0
2025-04-14 10:10:00,473.16,474.48,472.77,473.63,3030.0,472.2736,473.5911,471.8843,472.7427,3030.0
2025-04-14 10:15:00,474.08,474.08,472.0,472.67,2445.0,473.1919,473.1919,471.1158,471.7845,2445.0
2025-04-14 10:20:00,472.65,474.17,472.04,472.88,6703.0,471.7645,473.2817,471.1557,471.9941,6703.0
2025-04-14 10:25:00,473.31,474.94,473.18,474.62,2357.0,472.4233,474.0503,472.2935,473.7309,2357.0
2025-04-14 10:30:00,474.64,474.98,474.01,474.02,3373.0,473.7508,474.0902,473.122,473.132,3373.0
2025-04-14 10:35:00,474.11,474.36,473.9,473.96,1000.0,473.2218,473.4713,473.0122,473.0721,1000.0
2025-04-14 10:40:00,473.86,474.0,473.02,473.4,3107.0,472.9723,473.112,472.1338,472.5131,3107.0
2025-04-14 10:45:00,472.56,473.81,472.55,473.35,9647.0,471.6747,472.9224,471.6647,472.4632,9647.0
2025-04-14 10:50:00,473.73,474.88,473.73,474.5,4890.0,472.8425,473.9904,472.8425,473.6111,4890.0
2025-04-14 10:55:00,474.58,474.58,474.08,474.38,3691.0,473.6909,473.6909,473.1919,473.4913,3691.0
2025-04-14 11:00:00,474.3,474.81,473.6,473.69,1868.0,473.4115,473.9205,472.7128,472.8026,1868.0
2025-04-14 11:05:00,473.21,473.76,472.98,473.64,1461.0,472.3235,472.8725,472.0939,472.7527,1461.0
2025-04-14 11:10:00,473.64,473.64,472.48,472.48,906.0,472.7527,472.7527,471.5949,471.5949,906.0
2025-04-14 11:15:00,472.54,473.16,472.12,472.12,2038.0,471.6547,472.2736,471.2355,471.2355,2038.0
2025-04-14 11:20:00,472.78,473.62,472.72,473.01,3402.0,471.8943,472.7327,471.8344,472.1239,3402.0
2025-04-14 11:25:00,472.58,472.97,470.2,470.87,6907.0,471.6947,472.0839,469.3191,469.9879,6907.0
2025-04-14 11:30:00,470.93,472.51,470.48,472.5,4927.0,470.0478,471.6248,469.5986,471.6148,4927.0
2025-04-14 11:35:00,472.59,472.59,470.66,470.66,900.0,471.7047,471.7047,469.7783,469.7783,900.0
2025-04-14 11:40:00,470.77,471.74,470.36,471.74,2675.0,469.8881,470.8562,469.4788,470.8562,2675.0
2025-04-14 11:45:00,470.95,471.41,470.17,470.17,2330.0,470.0677,470.5269,469.2892,469.2892,2330.0
2025-04-14 11:50:00,470.14,470.58,469.4,470.36,2344.0,469.2592,469.6984,468.5206,469.4788,2344.0
2025-04-14 11:55:00,470.58,471.17,470.12,470.12,3800.0,469.6984,470.2873,469.2393,469.2393,3800.0
2025-04-14 12:00:00,469.99,470.64,469.74,470.42,1149.0,469.1095,469.7583,468.86,469.5387,1149.0
2025-04-14 12:05:00,470.23,470.55,470.02,470.02,578.0,469.3491,469.6685,469.1395,469.1395,578.0
2025-04-14 12:10:00,469.95,470.43,469.15,470.43,1000.0,469.0696,469.5487,468.2711,469.5487,1000.0
2025-04-14 12:15:00,470.08,471.32,470.07,471.32,1695.0,469.1994,470.437,469.1894,470.437,1695.0
2025-04-14 12:20:00,471.25,471.7,470.88,470.88,500.0,470.3672,470.8163,469.9979,469.9979,500.0
2025-04-14 12:25:00,471.14,471.14,470.02,470.56,500.0,470.2574,470.2574,469.1395,469.6785,500.0
2025-04-14 12:30:00,470.52,471.57,470.52,471.57,1161.0,469.6385,470.6866,469.6385,470.6866,1161.0
2025-04-14 12:35:00,471.78,471.83,470.63,470.64,1103.0,470.8962,470.9461,469.7483,469.7583,1103.0
2025-04-14 12:40:00,470.9,471.35,470.9,471.09,800.0,470.0178,470.467,470.0178,470.2075,800.0
2025-04-14 12:45:00,471.32,471.62,470.72,471.38,1244.0,470.437,470.7365,469.8382,470.4969,1244.0
2025-04-14 12:50:00,470.31,470.73,470.1,470.51,1282.0,469.4289,469.8481,469.2193,469.6286,1282.0
2025-04-14 12:55:00,470.78,470.79,470.0,470.0,1112.0,469.898,469.908,469.1195,469.1195,1112.0
2025-04-14 13:00:00,470.64,473.77,469.89,469.91,6647.0,469.7583,472.8824,469.0097,469.0297,6647.0
2025-04-14 13:05:00,469.34,469.37,468.58,469.35,1341.0,468.4607,468.4907,467.7022,468.4707,1341.0
2025-04-14 13:10:00,469.01,469.25,469.01,469.18,800.0,468.1314,468.3709,468.1314,468.301,800.0
2025-04-14 13:15:00,469.18,469.86,468.46,469.85,4585.0,468.301,468.9798,467.5824,468.9698,4585.0
2025-04-14 13:20:00,469.17,470.69,469.17,470.69,1737.0,468.2911,469.8082,468.2911,469.8082,1737.0
2025-04-14 13:25:00,470.91,470.91,470.05,470.43,1822.0,470.0278,470.0278,469.1694,469.5487,1822.0
2025-04-14 13:30:00,470.43,471.03,469.85,470.72,5064.0,469.5487,470.1476,468.9698,469.8382,5064.0
2025-04-14 13:35:00,470.68,471.48,470.45,470.45,1412.0,469.7982,470.5967,469.5687,469.5687,1412.0
2025-04-14 13:40:00,470.59,471.26,470.27,470.27,1501.0,469.7084,470.3771,469.389,469.389,1501.0
2025-04-14 13:45:00,470.27,471.36,470.24,471.36,1400.0,469.389,470.477,469.3591,470.477,1400.0
2025-04-14 13:50:00,471.45,471.89,471.03,471.89,5811.0,470.5668,471.006,470.1476,471.006,5811.0
2025-04-14 13:55:00,471.5,472.0,471.5,471.59,1380.0,470.6167,471.1158,470.6167,470.7065,1380.0
2025-04-14 14:00:00,472.02,472.52,472.01,472.52,11287.0,471.1357,471.6348,471.1257,471.6348,11287.0
2025-04-14 14:05:00,472.09,472.53,471.73,472.2,1624.0,471.2056,471.6448,470.8463,471.3154,1624.0
2025-04-14 14:10:00,472.66,472.67,471.78,472.0,1179.0,471.7745,471.7845,470.8962,471.1158,1179.0
2025-04-14 14:15:00,472.22,473.23,472.21,472.67,2116.0,471.3353,472.3435,471.3254,471.7845,2116.0
2025-04-14 14:20:00,472.75,473.11,472.68,473.04,1204.0,471.8644,472.2237,471.7945,472.1538,1204.0
2025-04-14 14:25:00,473.12,473.28,472.83,472.99,1393.0,472.2337,472.3934,471.9442,472.1039,1393.0
2025-04-14 14:30:00,472.79,473.3,472.64,473.26,2952.0,471.9043,472.4133,471.7546,472.3734,2952.0
2025-04-14 14:35:00,473.38,473.41,473.09,473.38,1598.0,472.4932,472.5231,472.2037,472.4932,1598.0
2025-04-14 14:40:00,473.05,473.37,472.94,473.2,820.0,472.1638,472.4832,472.054,472.3135,820.0
2025-04-14 14:45:00,473.2,473.2,472.82,473.19,1469.0,472.3135,472.3135,471.9342,472.3035,1469.0
2025-04-14 14:50:00,473.2,473.21,472.83,473.0,2206.0,472.3135,472.3235,471.9442,472.1139,2206.0
2025-04-14 14:55:00,473.0,473.59,472.63,473.31,2851.0,472.1139,472.7028,471.7446,472.4233,2851.0
2025-04-14 15:00:00,473.26,473.94,473.26,473.79,2840.0,472.3734,473.0521,472.3734,472.9024,2840.0
2025-04-14 15:05:00,473.69,474.64,473.69,474.64,4078.0,472.8026,473.7508,472.8026,473.7508,4078.0
2025-04-14 15:10:00,474.3,474.96,474.3,474.5,2695.0,473.4115,474.0702,473.4115,473.6111,2695.0
2025-04-14 15:15:00,474.47,474.47,473.5,473.78,7116.0,473.5811,473.5811,472.6129,472.8924,7116.0
2025-04-14 15:20:00,473.87,474.13,473.66,473.97,2757.0,472.9823,473.2418,472.7727,473.0821,2757.0
2025-04-14 15:25:00,473.66,474.14,473.11,473.63,2834.0,472.7727,473.2518,472.2237,472.7427,2834.0
2025-04-14 15:30:00,473.51,473.77,473.08,473.66,2550.0,472.6229,472.8824,472.1937,472.7727,2550.0
2025-04-14 15:35:00,473.56,473.71,472.61,472.61,4014.0,472.6728,472.8226,471.7246,471.7246,4014.0
2025-04-14 15:40:00,472.84,473.91,472.8,473.39,3200.0,471.9542,473.0222,471.9143,472.5032,3200.0
2025-04-14 15:45:00,473.47,473.65,472.85,473.14,3761.0,472.583,472.7627,471.9642,472.2536,3761.0
2025-04-14 15:50:00,472.84,473.36,471.55,472.91,18523.0,471.9542,472.4732,470.6666,472.0241,18523.0
2025-04-14 15:55:00,472.56,472.7,471.34,471.98,36025.0,471.6747,471.8144,470.457,471.0958,36025.0
2025-04-15 09:30:00,472.54,474.55,471.35,472.35,11066.0,471.6547,473.661,470.467,471.4651,11066.0
2025-04-15 09:35:00,473.42,474.44,472.11,474.44,1200.0,472.5331,473.5512,471.2256,473.5512,1200.0
2025-04-15 09:40:00,475.0,475.82,473.95,474.18,1065.0,474.1101,474.9286,473.0621,473.2917,1065.0
2025-04-15 09:45:00,474.61,474.99,474.07,474.93,1572.0,473.7209,474.1002,473.1819,474.0403,1572.0
2025-04-15 09:50:00,474.36,474.71,473.24,474.59,3539.0,473.4713,473.8207,472.3534,473.7009,3539.0
2025-04-15 09:55:00,474.01,474.39,472.68,473.04,9984.0,473.122,473.5013,471.7945,472.1538,9984.0
2025-04-15 10:00:00,473.37,474.18,473.24,473.52,4519.0,472.4832,473.2917,472.3534,472.6329,4519.0
2025-04-15 10:05:00,473.48,473.85,472.71,472.89,4434.0,472.593,472.9623,471.8244,472.0041,4434.0
2025-04-15 10:10:00,472.81,473.6,471.72,472.21,5910.0,471.9242,472.7128,470.8363,471.3254,5910.0
2025-04-15 10:15:00,472.25,472.68,471.46,471.53,3517.0,471.3653,471.7945,470.5768,470.6466,3517.0
2025-04-15 10:20:00,470.95,472.71,470.32,472.43,6538.0,470.0677,471.8244,469.4389,471.545,6538.0
2025-04-15 10:25:00,471.6,471.71,471.12,471.44,3777.0,470.7165,470.8263,470.2374,470.5568,3777.0
2025-04-15 10:30:00,471.31,472.49,471.31,472.16,3652.0,470.4271,471.6048,470.4271,471.2755,3652.0
2025-04-15 10:35:00,472.22,473.56,471.6,471.6,4623.0,471.3353,472.6728,470.7165,470.7165,4623.0
2025-04-15 10:40:00,471.8,473.54,471.64,473.43,2938.0,470.9161,472.6529,470.7564,472.5431,2938.0
2025-04-15 10:45:00,473.34,473.35,471.59,472.71,4429.0,472.4532,472.4632,470.7065,471.8244,4429.0
2025-04-15 10:50:00,472.63,474.29,472.06,473.62,4129.0,471.7446,473.4015,471.1756,472.7327,4129.0
2025-04-15 10:55:00,472.88,474.67,472.88,473.39,10418.0,471.9941,473.7808,471.9941,472.5032,10418.0
2025-04-15 11:00:00,473.66,473.9,472.51,473.61,4575.0,472.7727,473.0122,471.6248,472.7227,4575.0
2025-04-15 11:05:00,474.79,474.79,473.38,473.69,770.0,473.9005,473.9005,472.4932,472.8026,770.0
2025-04-15 11:10:00,472.96,474.49,472.96,473.53,1695.0,472.074,473.6011,472.074,472.6429,1695.0
2025-04-15 11:15:00,474.48,474.49,473.13,473.22,2821.0,473.5911,473.6011,472.2436,472.3335,2821.0
2025-04-15 11:20:00,472.93,473.51,472.68,473.43,4309.0,472.044,472.6229,471.7945,472.5431,4309.0
2025-04-15 11:25:00,472.97,472.97,471.73,472.23,1548.0,472.0839,472.0839,470.8463,471.3453,1548.0
2025-04-15 11:30:00,472.22,472.94,471.52,472.66,2821.0,471.3353,472.054,470.6367,471.7745,2821.0
2025-04-15 11:35:00,472.1,472.58,471.78,471.8,1500.0,471.2156,471.6947,470.8962,470.9161,1500.0
2025-04-15 11:40:00,471.83,472.08,471.66,472.03,800.0,470.9461,471.1956,470.7764,471.1457,800.0
2025-04-15 11:45:00,472.08,472.37,470.74,471.15,2842.0,471.1956,471.4851,469.8581,470.2674,2842.0
2025-04-15 11:50:00,471.27,472.57,470.92,472.56,3091.0,470.3871,471.6847,470.0378,471.6747,3091.0
2025-04-15 11:55:00,471.96,472.57,471.78,472.17,2920.0,471.0758,471.6847,470.8962,471.2854,2920.0
2025-04-15 12:00:00,472.19,473.17,472.19,472.77,2691.0,471.3054,472.2836,471.3054,471.8843,2691.0
2025-04-15 12:05:00,472.52,472.77,471.61,471.61,1600.0,471.6348,471.8843,470.7265,470.7265,1600.0
2025-04-15 12:10:00,472.01,472.17,471.94,471.99,1765.0,471.1257,471.2854,471.0559,471.1058,1765.0
2025-04-15 12:15:00,472.32,472.61,471.91,472.05,4174.0,471.4352,471.7246,471.0259,471.1657,4174.0
2025-04-15 12:20:00,472.05,472.74,472.05,472.74,2531.0,471.1657,471.8544,471.1657,471.8544,2531.0
2025-04-15 12:25:00,473.03,473.28,472.85,472.85,2180.0,472.1438,472.3934,471.9642,471.9642,2180.0
2025-04-15 12:30:00,472.95,473.03,472.5,472.71,1711.0,472.064,472.1438,471.6148,471.8244,1711.0
2025-04-15 12:35:00,472.68,473.0,472.07,472.35,1600.0,471.7945,472.1139,471.1856,471.4651,1600.0
2025-04-15 12:40:00,472.62,472.84,472.24,472.84,3791.0,471.7346,471.9542,471.3553,471.9542,3791.0
2025-04-15 12:45:00,472.83,473.07,472.6,472.75,1732.0,471.9442,472.1838,471.7146,471.8644,1732.0
2025-04-15 12:50:00,472.78,472.83,472.09,472.09,827.0,471.8943,471.9442,471.2056,471.2056,827.0
2025-04-15 12:55:00,472.13,472.38,471.56,472.38,2950.0,471.2455,471.495,470.6766,471.495,2950.0
2025-04-15 13:00:00,472.13,472.43,471.95,472.27,1140.0,471.2455,471.545,471.0659,471.3853,1140.0
2025-04-15 13:05:00,472.28,472.48,471.74,471.74,1669.0,471.3952,471.5949,470.8562,470.8562,1669.0
2025-04-15 13:10:00,471.9,471.99,471.69,471.69,635.0,471.0159,471.1058,470.8063,470.8063,635.0
2025-04-15 13:15:00,472.0,472.0,471.04,471.39,1630.0,471.1158,471.1158,470.1576,470.5069,1630.0
2025-04-15 13:20:00,471.24,471.62,470.03,470.03,3061.0,470.3572,470.7365,469.1495,469.1495,3061.0
2025-04-15 13:25:00,470.6,471.03,470.41,470.77,2324.0,469.7184,470.1476,469.5287,469.8881,2324.0
2025-04-15 13:30:00,470.95,471.54,470.79,471.21,3056.0,470.0677,470.6566,469.908,470.3272,3056.0
2025-04-15 13:35:00,471.15,471.76,471.15,471.76,549.0,470.2674,470.8762,470.2674,470.8762,549.0
2025-04-15 13:40:00,471.94,472.41,471.94,472.04,1185.0,471.0559,471.525,471.0559,471.1557,1185.0
2025-04-15 13:45:00,472.04,472.32,471.78,472.01,2006.0,471.1557,471.4352,470.8962,471.1257,2006.0
2025-04-15 13:50:00,472.0,472.34,471.24,471.24,1556.0,471.1158,471.4551,470.3572,470.3572,1556.0
2025-04-15 13:55:00,471.53,472.12,471.18,472.11,818.0,470.6466,471.2355,470.2973,471.2256,818.0
2025-04-15 14:00:00,471.9,472.01,471.41,471.41,989.0,471.0159,471.1257,470.5269,470.5269,989.0
2025-04-15 14:05:00,471.59,471.72,471.15,471.31,1454.0,470.7065,470.8363,470.2674,470.4271,1454.0
2025-04-15 14:10:00,471.43,471.63,470.94,471.02,1696.0,470.5468,470.7465,470.0577,470.1376,1696.0
2025-04-15 14:15:00,470.77,471.3,470.77,471.24,2286.0,469.8881,470.4171,469.8881,470.3572,2286.0
2025-04-15 14:20:00,470.55,471.25,470.55,471.16,2125.0,469.6685,470.3672,469.6685,470.2773,2125.0
2025-04-15 14:25:00,471.36,471.69,470.92,471.08,1963.0,470.477,470.8063,470.0378,470.1975,1963.0
2025-04-15 14:30:00,470.99,471.94,470.88,471.94,1188.0,470.1077,471.0559,469.9979,471.0559,1188.0
2025-04-15 14:35:00,472.03,472.03,471.73,471.76,727.0,471.1457,471.1457,470.8463,470.8762,727.0
2025-04-15 14:40:00,471.76,472.32,471.69,472.14,922.0,470.8762,471.4352,470.8063,471.2555,922.0
2025-04-15 14:45:00,472.32,472.62,471.95,471.98,2149.0,471.4352,471.7346,471.0659,471.0958,2149.0
2025-04-15 14:50:00,471.99,472.14,471.64,472.1,2140.0,471.1058,471.2555,470.7564,471.2156,2140.0
2025-04-15 14:55:00,471.98,472.35,471.98,472.1,1587.0,471.0958,471.4651,471.0958,471.2156,1587.0
2025-04-15 15:00:00,471.94,472.59,471.94,472.59,10986.0,471.0559,471.7047,471.0559,471.7047,10986.0
2025-04-15 15:05:00,472.58,472.86,472.32,472.75,11335.0,471.6947,471.9741,471.4352,471.8644,11335.0
2025-04-15 15:10:00,472.55,473.5,472.53,473.38,5338.0,471.6647,472.6129,471.6448,472.4932,5338.0
2025-04-15 15:15:00,473.13,473.63,473.13,473.47,2525.0,472.2436,472.7427,472.2436,472.583,2525.0
2025-04-15 15:20:00,473.43,473.66,472.69,472.69,3801.0,472.5431,472.7727,471.8045,471.8045,3801.0
2025-04-15 15:25:00,472.54,472.77,472.0,472.74,1961.0,471.6547,471.8843,471.1158,471.8544,1961.0
2025-04-15 15:30:00,472.75,472.85,472.02,472.22,4100.0,471.8644,471.9642,471.1357,471.3353,4100.0
2025-04-15 15:35:00,472.02,472.45,471.85,472.23,2566.0,471.1357,471.5649,470.966,471.3453,2566.0
2025-04-15 15:40:00,472.39,472.54,471.9,472.27,3294.0,471.505,471.6547,471.0159,471.3853,3294.0
2025-04-15 15:45:00,472.01,472.02,471.3,471.55,1740.0,471.1257,471.1357,470.4171,470.6666,1740.0
2025-04-15 15:50:00,471.69,472.44,471.02,471.73,7766.0,470.8063,471.5549,470.1376,470.8463,7766.0
2025-04-15 15:55:00,471.5,471.5,470.49,470.7,38683.0,470.6167,470.6167,469.6086,469.8182,38683.0
2025-04-16 09:30:00,469.2,471.95,469.2,470.46,11258.0,468.321,471.0659,468.321,469.5786,11258.0
2025-04-16 09:35:00,469.71,470.2,468.93,468.93,700.0,468.83,469.3191,468.0515,468.0515,700.0
2025-04-16 09:40:00,469.15,469.85,468.02,469.11,2688.0,468.2711,468.9698,467.1432,468.2312,2688.0
2025-04-16 09:45:00,468.65,469.73,468.65,469.62,3296.0,467.772,468.85,467.772,468.7402,3296.0
2025-04-16 09:50:00,469.06,469.47,468.37,468.37,894.0,468.1813,468.5905,467.4926,467.4926,894.0
2025-04-16 09:55:00,468.48,469.16,467.19,467.2,4486.0,467.6024,468.2811,466.3148,466.3248,4486.0
2025-04-16 10:00:00,467.12,467.54,465.9,466.91,4255.0,466.2449,466.6641,465.0272,466.0353,4255.0
2025-04-16 10:05:00,466.91,467.61,466.48,467.3,2741.0,466.0353,466.734,465.6061,466.4246,2741.0
2025-04-16 10:10:00,467.02,467.02,465.45,465.45,2262.0,466.1451,466.1451,464.578,464.578,2262.0
2025-04-16 10:15:00,466.18,466.86,466.17,466.86,1687.0,465.3067,465.9854,465.2967,465.9854,1687.0
2025-04-16 10:20:00,466.49,467.15,466.48,466.93,1580.0,465.6161,466.2748,465.6061,466.0553,1580.0
2025-04-16 10:25:00,467.36,467.36,466.38,466.73,2686.0,466.4845,466.4845,465.5063,465.8556,2686.0
2025-04-16 10:30:00,466.37,467.52,466.03,467.2,2892.0,465.4963,466.6442,465.1569,466.3248,2892.0
2025-04-16 10:35:00,467.2,467.78,467.19,467.3,826.0,466.3248,466.9037,466.3148,466.4246,826.0
2025-04-16 10:40:00,467.17,467.84,467.05,467.84,2346.0,466.2948,466.9636,466.175,466.9636,2346.0
2025-04-16 10:45:00,467.5,467.84,467.09,467.84,1562.0,466.6242,466.9636,466.215,466.9636,1562.0
2025-04-16 10:50:00,467.5,467.72,467.15,467.47,2425.0,466.6242,466.8438,466.2748,466.5942,2425.0
2025-04-16 10:55:00,467.5,468.2,466.76,468.2,4854.0,466.6242,467.3229,465.8856,467.3229,4854.0
2025-04-16 11:00:00,468.12,469.05,467.88,469.0,2803.0,467.243,468.1713,467.0035,468.1214,2803.0
2025-04-16 11:05:00,468.99,469.74,468.78,469.74,1882.0,468.1114,468.86,467.9018,468.86,1882.0
2025-04-16 11:10:00,470.4,470.55,469.93,469.95,2210.0,469.5188,469.6685,469.0496,469.0696,2210.0
2025-04-16 11:15:00,469.95,469.95,468.79,469.65,5063.0,469.0696,469.0696,467.9118,468.7702,5063.0
2025-04-16 11:20:00,469.1,470.54,469.05,470.54,3253.0,468.2212,469.6585,468.1713,469.6585,3253.0
2025-04-16 11:25:00,470.74,471.09,470.45,470.69,10398.0,469.8581,470.2075,469.5687,469.8082,10398.0
2025-04-16 11:30:00,470.91,470.95,470.13,470.95,3076.0,470.0278,470.0677,469.2493,470.0677,3076.0
2025-04-16 11:35:00,471.05,471.05,470.24,470.6,1404.0,470.1675,470.1675,469.3591,469.7184,1404.0
2025-04-16 11:40:00,470.6,470.6,469.79,469.79,3000.0,469.7184,469.7184,468.9099,468.9099,3000.0
2025-04-16 11:45:00,470.08,470.08,469.18,469.18,2088.0,469.1994,469.1994,468.301,468.301,2088.0
2025-04-16 11:50:00,469.43,469.82,469.17,469.47,3153.0,468.5506,468.9398,468.2911,468.5905,3153.0
2025-04-16 11:55:00,469.47,469.63,468.42,468.56,1871.0,468.5905,468.7502,467.5425,467.6822,1871.0
2025-04-16 12:00:00,468.56,469.06,468.55,468.89,1964.0,467.6822,468.1813,467.6722,468.0116,1964.0
2025-04-16 12:05:00,468.55,468.63,467.73,468.35,1103.0,467.6722,467.7521,466.8538,467.4726,1103.0
2025-04-16 12:10:00,468.64,469.0,468.48,469.0,802.0,467.7621,468.1214,467.6024,468.1214,802.0
2025-04-16 12:15:00,469.04,469.04,468.51,468.72,420.0,468.1613,468.1613,467.6323,467.8419,420.0
2025-04-16 12:20:00,468.98,469.06,468.78,468.78,400.0,468.1014,468.1813,467.9018,467.9018,400.0
2025-04-16 12:25:00,469.44,469.45,468.77,469.33,917.0,468.5606,468.5705,467.8918,468.4508,917.0
2025-04-16 12:30:00,468.94,469.08,468.89,469.08,400.0,468.0615,468.2012,468.0116,468.2012,400.0
2025-04-16 12:35:00,468.88,468.88,468.23,468.29,903.0,468.0016,468.0016,467.3528,467.4127,903.0
2025-04-16 12:40:00,468.29,468.51,467.8,468.31,1689.0,467.4127,467.6323,466.9236,467.4327,1689.0
2025-04-16 12:45:00,468.37,468.71,468.32,468.44,892.0,467.4926,467.8319,467.4427,467.5624,892.0
2025-04-16 12:50:00,468.2,468.33,468.18,468.32,708.0,467.3229,467.4526,467.3029,467.4427,708.0
2025-04-16 12:55:00,468.26,468.42,468.22,468.26,634.0,467.3828,467.5425,467.3428,467.3828,634.0
2025-04-16 13:00:00,468.02,468.41,467.68,468.21,1928.0,467.1432,467.5325,466.8039,467.3329,1928.0
2025-04-16 13:05:00,467.47,468.33,467.47,468.33,400.0,466.5942,467.4526,466.5942,467.4526,400.0
2025-04-16 13:10:00,467.85,467.93,467.14,467.92,1136.0,466.9735,467.0534,466.2649,467.0434,1136.0
2025-04-16 13:15:00,468.03,468.55,468.03,468.54,1098.0,467.1532,467.6722,467.1532,467.6622,1098.0
2025-04-16 13:20:00,468.53,468.53,467.73,467.73,1270.0,467.6523,467.6523,466.8538,466.8538,1270.0
2025-04-16 13:25:00,467.79,468.06,467.79,468.06,339.0,466.9136,467.1831,466.9136,467.1831,339.0
2025-04-16 13:30:00,467.67,467.84,465.46,465.47,947.0,466.7939,466.9636,464.588,464.598,947.0
2025-04-16 13:35:00,465.85,466.06,464.79,464.79,1932.0,464.9773,465.1869,463.9193,463.9193,1932.0
2025-04-16 13:40:00,464.17,464.43,463.36,463.55,2550.0,463.3004,463.5599,462.4919,462.6816,2550.0
2025-04-16 13:45:00,463.01,463.01,462.16,462.6,1221.0,462.1426,462.1426,461.2942,461.7334,1221.0
2025-04-16 13:50:00,462.07,462.68,461.89,462.37,1671.0,461.2044,461.8132,461.0247,461.5038,1671.0
2025-04-16 13:55:00,461.98,462.0,460.9,461.35,1855.0,461.1145,461.1345,460.0366,460.4857,1855.0
2025-04-16 14:00:00,462.01,462.87,461.66,461.78,851.0,461.1445,462.0029,460.7951,460.9149,851.0
2025-04-16 14:05:00,461.8,462.26,461.6,461.6,500.0,460.9349,461.394,460.7352,460.7352,500.0
2025-04-16 14:10:00,462.61,463.45,462.59,463.45,1056.0,461.7434,462.5818,461.7234,462.5818,1056.0
2025-04-16 14:15:00,463.51,463.51,462.39,462.76,810.0,462.6417,462.6417,461.5238,461.8931,810.0
2025-04-16 14:20:00,462.66,463.37,462.17,463.37,1395.0,461.7933,462.5019,461.3042,462.5019,1395.0
2025-04-16 14:25:00,464.48,464.51,463.89,464.18,2116.0,463.6098,463.6398,463.021,463.3104,2116.0
2025-04-16 14:30:00,463.74,463.98,463.38,463.73,1167.0,462.8712,463.1108,462.5119,462.8613,1167.0
2025-04-16 14:35:00,463.54,463.54,462.63,462.63,2094.0,462.6716,462.6716,461.7633,461.7633,2094.0
2025-04-16 14:40:00,462.93,463.55,462.43,462.43,1330.0,462.0628,462.6816,461.5637,461.5637,1330.0
2025-04-16 14:45:00,463.16,463.43,463.1,463.1,2421.0,462.2923,462.5618,462.2324,462.2324,2421.0
2025-04-16 14:50:00,462.56,463.05,462.56,462.78,2982.0,461.6934,462.1825,461.6934,461.913,2982.0
2025-04-16 14:55:00,462.72,463.29,462.64,462.64,2632.0,461.8531,462.4221,461.7733,461.7733,2632.0
2025-04-16 15:00:00,462.36,463.32,462.16,462.16,2363.0,461.4938,462.452,461.2942,461.2942,2363.0
2025-04-16 15:05:00,462.8,462.8,461.5,461.5,3333.0,461.933,461.933,460.6354,460.6354,3333.0
2025-04-16 15:10:00,461.37,462.03,461.05,461.89,2953.0,460.5057,461.1644,460.1863,461.0247,2953.0
2025-04-16 15:15:00,461.68,461.95,461.07,461.08,2520.0,460.8151,461.0846,460.2062,460.2162,2520.0
2025-04-16 15:20:00,460.72,460.97,460.0,460.29,1777.0,459.8569,460.1064,459.1382,459.4277,1777.0
2025-04-16 15:25:00,460.1,460.63,460.07,460.46,3841.0,459.2381,459.7671,459.2081,459.5974,3841.0
2025-04-16 15:30:00,460.67,461.56,460.67,461.09,2166.0,459.807,460.6953,459.807,460.2262,2166.0
2025-04-16 15:35:00,460.76,461.17,460.28,461.1,3177.0,459.8968,460.306,459.4177,460.2362,3177.0
2025-04-16 15:40:00,461.24,461.98,461.24,461.56,3068.0,460.3759,461.1145,460.3759,460.6953,3068.0
2025-04-16 15:45:00,461.44,461.99,460.67,461.66,2656.0,460.5755,461.1245,459.807,460.7951,2656.0
2025-04-16 15:50:00,461.08,464.42,461.07,463.64,7088.0,460.2162,463.55,460.2062,462.7714,7088.0
2025-04-16 15:55:00,463.41,464.79,462.73,463.99,29210.0,462.5419,463.9193,461.8631,463.1208,29210.0
2025-04-17 09:30:00,466.16,466.16,462.38,464.89,77999.0,465.2867,465.2867,461.5138,464.0191,77999.0
2025-04-17 09:35:00,465.32,465.56,463.0,464.56,3555.0,464.4483,464.6878,462.1326,463.6897,3555.0
2025-04-17 09:40:00,463.29,465.74,463.29,464.95,4096.0,462.4221,464.8675,462.4221,464.079,4096.0
2025-04-17 09:45:00,464.38,464.38,462.69,463.91,4481.0,463.51,463.51,461.8232,463.0409,4481.0
2025-04-17 09:50:00,463.73,464.83,463.73,464.49,3757.0,462.8613,463.9592,462.8613,463.6198,3757.0
2025-04-17 09:55:00,464.6,465.0,463.69,464.37,3993.0,463.7296,464.1289,462.8213,463.5001,3993.0
2025-04-17 10:00:00,465.56,465.69,464.76,465.69,5678.0,464.6878,464.8176,463.8893,464.8176,5678.0
2025-04-17 10:05:00,465.38,465.59,463.41,463.91,3072.0,464.5082,464.7178,462.5419,463.0409,3072.0
2025-04-17 10:10:00,464.2,465.04,463.88,464.01,1900.0,463.3304,464.1688,463.011,463.1407,1900.0
2025-04-17 10:15:00,464.0,464.0,462.09,462.09,1656.0,463.1307,463.1307,461.2243,461.2243,1656.0
2025-04-17 10:20:00,461.78,462.88,461.78,462.37,2800.0,460.9149,462.0128,460.9149,461.5038,2800.0
2025-04-17 10:25:00,462.22,462.5,461.03,461.03,2528.0,461.3541,461.6336,460.1663,460.1663,2528.0
2025-04-17 10:30:00,462.1,462.43,461.87,462.43,6103.0,461.2343,461.5637,461.0047,461.5637,6103.0
2025-04-17 10:35:00,462.02,462.02,461.16,461.47,2150.0,461.1545,461.1545,460.2961,460.6055,2150.0
2025-04-17 10:40:00,461.48,462.75,461.47,462.45,1969.0,460.6155,461.8831,460.6055,461.5837,1969.0
2025-04-17 10:45:00,462.84,463.28,462.27,463.13,1323.0,461.9729,462.4121,461.404,462.2624,1323.0
2025-04-17 10:50:00,463.16,463.36,462.92,463.36,1931.0,462.2923,462.4919,462.0528,462.4919,1931.0
2025-04-17 10:55:00,463.38,463.82,463.17,463.21,2641.0,462.5119,462.9511,462.3023,462.3422,2641.0
2025-04-17 11:00:00,463.68,464.21,463.52,464.13,415.0,462.8113,463.3404,462.6516,463.2605,415.0
2025-04-17 11:05:00,464.24,466.45,464.24,465.62,2244.0,463.3703,465.5762,463.3703,464.7477,2244.0
2025-04-17 11:10:00,465.92,466.25,465.61,466.23,2081.0,465.0472,465.3765,464.7377,465.3566,2081.0
2025-04-17 11:15:00,465.76,466.42,465.35,466.42,3079.0,464.8874,465.5462,464.4782,465.5462,3079.0
2025-04-17 11:20:00,466.11,466.11,465.16,465.68,1401.0,465.2368,465.2368,464.2886,464.8076,1401.0
2025-04-17 11:25:00,465.68,465.77,465.0,465.77,1719.0,464.8076,464.8974,464.1289,464.8974,1719.0
2025-04-17 11:30:00,466.09,466.54,466.09,466.54,700.0,465.2168,465.666,465.2168,465.666,700.0
2025-04-17 11:35:00,466.06,467.12,465.51,466.81,2534.0,465.1869,466.2449,464.6379,465.9355,2534.0
2025-04-17 11:40:00,466.85,466.85,465.75,465.75,3565.0,465.9754,465.9754,464.8775,464.8775,3565.0
2025-04-17 11:45:00,465.33,466.4,465.33,465.84,1500.0,464.4583,465.5263,464.4583,464.9673,1500.0
2025-04-17 11:50:00,465.52,466.29,465.46,465.46,2383.0,464.6479,465.4165,464.588,464.588,2383.0
2025-04-17 11:55:00,465.66,466.18,465.27,465.38,1200.0,464.7876,465.3067,464.3984,464.5082,1200.0
2025-04-17 12:00:00,465.7,467.38,465.35,465.6,1688.0,464.8276,466.5044,464.4782,464.7277,1688.0
2025-04-17 12:05:00,464.94,466.62,464.94,466.25,2490.0,464.069,465.7458,464.069,465.3765,2490.0
2025-04-17 12:10:00,465.47,466.15,464.59,465.24,4892.0,464.598,465.2767,463.7196,464.3684,4892.0
2025-04-17 12:15:00,465.24,466.64,465.23,466.41,3728.0,464.3684,465.7658,464.3584,465.5362,3728.0
2025-04-17 12:20:00,466.46,467.04,466.37,466.37,800.0,465.5861,466.1651,465.4963,465.4963,800.0
2025-04-17 12:25:00,466.01,466.88,466.01,466.87,604.0,465.137,466.0054,465.137,465.9954,604.0
2025-04-17 12:30:00,466.44,467.07,466.31,467.07,1610.0,465.5662,466.195,465.4364,466.195,1610.0
2025-04-17 12:35:00,467.0,467.11,465.89,466.44,1051.0,466.1251,466.2349,465.0172,465.5662,1051.0
2025-04-17 12:40:00,466.61,466.61,465.53,465.53,2326.0,465.7359,465.7359,464.6579,464.6579,2326.0
2025-04-17 12:45:00,466.04,466.68,465.32,465.69,8700.0,465.1669,465.8057,464.4483,464.8176,8700.0
2025-04-17 12:50:00,466.06,466.91,466.06,466.61,8910.0,465.1869,466.0353,465.1869,465.7359,8910.0
2025-04-17 12:55:00,466.59,467.45,466.58,467.34,11048.0,465.7159,466.5743,465.7059,466.4645,11048.0
2025-04-17 13:00:00,467.54,467.54,466.9,467.05,400.0,466.6641,466.6641,466.0253,466.175,400.0
2025-04-17 13:05:00,467.0,467.1,466.63,466.9,5406.0,466.1251,466.2249,465.7558,466.0253,5406.0
2025-04-17 13:10:00,466.92,466.96,465.92,465.92,1764.0,466.0453,466.0852,465.0472,465.0472,1764.0
2025-04-17 13:15:00,465.68,465.68,465.4,465.61,713.0,464.8076,464.8076,464.5281,464.7377,713.0
2025-04-17 13:20:00,465.15,465.97,464.82,465.29,1175.0,464.2786,465.0971,463.9492,464.4183,1175.0
2025-04-17 13:25:00,465.62,465.95,465.31,465.9,2056.0,464.7477,465.0771,464.4383,465.0272,2056.0
2025-04-17 13:30:00,465.53,466.27,465.25,466.27,3055.0,464.6579,465.3965,464.3784,465.3965,3055.0
2025-04-17 13:35:00,466.37,466.53,465.83,466.06,3377.0,465.4963,465.656,464.9573,465.1869,3377.0
2025-04-17 13:40:00,465.53,465.53,465.24,465.31,1204.0,464.6579,464.6579,464.3684,464.4383,1204.0
2025-04-17 13:45:00,465.29,466.66,465.29,466.02,7791.0,464.4183,465.7858,464.4183,465.147,7791.0
2025-04-17 13:50:00,465.78,466.63,465.78,466.45,2928.0,464.9074,465.7558,464.9074,465.5762,2928.0
2025-04-17 13:55:00,466.45,466.45,466.23,466.23,700.0,465.5762,465.5762,465.3566,465.3566,700.0
2025-04-17 14:00:00,466.13,466.71,465.4,466.71,4795.0,465.2568,465.8357,464.5281,465.8357,4795.0
2025-04-17 14:05:00,466.92,466.93,466.8,466.93,1856.0,466.0453,466.0553,465.9255,466.0553,1856.0
2025-04-17 14:10:00,466.56,467.18,466.41,466.41,2250.0,465.686,466.3048,465.5362,465.5362,2250.0
2025-04-17 14:15:00,466.87,466.99,466.28,466.68,3985.0,465.9954,466.1151,465.4065,465.8057,3985.0
2025-04-17 14:20:00,466.66,467.3,466.53,467.13,4336.0,465.7858,466.4246,465.656,466.2549,4336.0
2025-04-17 14:25:00,466.8,467.1,466.02,466.39,2846.0,465.9255,466.2249,465.147,465.5163,2846.0
2025-04-17 14:30:00,466.11,466.75,466.1,466.75,700.0,465.2368,465.8756,465.2268,465.8756,700.0
2025-04-17 14:35:00,466.44,466.52,466.36,466.52,1326.0,465.5662,465.646,465.4863,465.646,1326.0
2025-04-17 14:40:00,466.41,466.67,466.11,466.39,3617.0,465.5362,465.7957,465.2368,465.5163,3617.0
2025-04-17 14:45:00,466.39,466.75,465.72,465.72,2544.0,465.5163,465.8756,464.8475,464.8475,2544.0
2025-04-17 14:50:00,465.72,466.56,465.46,466.25,2547.0,464.8475,465.686,464.588,465.3765,2547.0
2025-04-17 14:55:00,465.59,466.04,465.59,466.04,318.0,464.7178,465.1669,464.7178,465.1669,318.0
2025-04-17 15:00:00,465.37,465.9,465.37,465.64,1428.0,464.4982,465.0272,464.4982,464.7677,1428.0
2025-04-17 15:05:00,465.4,465.4,464.82,465.14,903.0,464.5281,464.5281,463.9492,464.2686,903.0
2025-04-17 15:10:00,465.16,465.16,463.98,464.44,1813.0,464.2886,464.2886,463.1108,463.5699,1813.0
2025-04-17 15:15:00,464.23,464.6,464.0,464.52,1061.0,463.3603,463.7296,463.1307,463.6498,1061.0
2025-04-17 15:20:00,464.29,464.93,463.64,464.35,5808.0,463.4202,464.059,462.7714,463.4801,5808.0
2025-04-17 15:25:00,464.35,465.06,463.74,463.74,10387.0,463.4801,464.1888,462.8712,462.8712,10387.0
2025-04-17 15:30:00,463.79,464.68,463.79,464.25,11226.0,462.9211,463.8095,462.9211,463.3803,11226.0
2025-04-17 15:35:00,464.68,464.68,463.35,463.73,9454.0,463.8095,463.8095,462.482,462.8613,9454.0
2025-04-17 15:40:00,464.01,464.12,463.12,463.5,7425.0,463.1407,463.2505,462.2524,462.6317,7425.0
2025-04-17 15:45:00,463.49,463.63,462.85,462.85,8982.0,462.6217,462.7614,461.9829,461.9829,8982.0
2025-04-17 15:50:00,462.79,463.2,461.64,463.0,10427.0,461.923,462.3322,460.7752,462.1326,10427.0
2025-04-17 15:55:00,462.59,463.06,461.57,462.89,28827.0,461.7234,462.1925,460.7053,462.0228,28827.0
2025-04-21 09:30:00,460.0,460.22,458.0,458.31,9583.0,459.1382,459.3578,457.142,457.4514,9583.0
2025-04-21 09:35:00,457.75,459.94,457.54,458.68,2368.0,456.8925,459.0784,456.6828,457.8207,2368.0
2025-04-21 09:40:00,458.93,459.95,458.21,458.22,1579.0,458.0702,459.0883,457.3516,457.3616,1579.0
2025-04-21 09:45:00,459.44,459.44,457.34,458.0,5131.0,458.5793,458.5793,456.4832,457.142,5131.0
2025-04-21 09:50:00,458.07,458.53,457.61,457.85,3030.0,457.2119,457.671,456.7527,456.9923,3030.0
2025-04-21 09:55:00,457.88,458.53,457.85,458.04,2816.0,457.0222,457.671,456.9923,457.1819,2816.0
2025-04-21 10:00:00,457.5,458.0,455.96,456.52,4006.0,456.6429,457.142,455.1058,455.6648,4006.0
2025-04-21 10:05:00,455.94,457.02,455.66,456.13,1814.0,455.0858,456.1638,454.8064,455.2755,1814.0
2025-04-21 10:10:00,456.39,456.39,455.74,455.98,1478.0,455.535,455.535,454.8862,455.1258,1478.0
2025-04-21 10:15:00,456.17,456.17,453.58,454.33,6144.0,455.3154,455.3154,452.7303,453.4789,6144.0
2025-04-21 10:20:00,454.35,454.7,454.3,454.3,3350.0,453.4988,453.8482,453.4489,453.4489,3350.0
2025-04-21 10:25:00,454.48,455.15,453.8,454.28,3787.0,453.6286,454.2973,452.9499,453.429,3787.0
2025-04-21 10:30:00,454.28,454.72,454.05,454.68,5958.0,453.429,453.8681,453.1994,453.8282,5958.0
2025-04-21 10:35:00,454.75,455.63,454.69,455.5,7469.0,453.8981,454.7764,453.8382,454.6467,7469.0
2025-04-21 10:40:00,455.67,456.04,454.73,454.73,1401.0,454.8164,455.1857,453.8781,453.8781,1401.0
2025-04-21 10:45:00,454.89,454.89,453.87,454.14,700.0,454.0378,454.0378,453.0197,453.2892,700.0
2025-04-21 10:50:00,453.57,453.73,453.27,453.73,687.0,452.7203,452.88,452.4208,452.88,687.0
2025-04-21 10:55:00,453.78,453.78,452.91,453.0,3549.0,452.9299,452.9299,452.0615,452.1514,3549.0
2025-04-21 11:00:00,453.46,453.89,453.07,453.38,3109.0,452.6105,453.0397,452.2212,452.5306,3109.0
2025-04-21 11:05:00,453.22,453.31,452.53,452.96,2042.0,452.3709,452.4608,451.6822,452.1114,2042.0
2025-04-21 11:10:00,452.96,453.2,452.46,452.46,3928.0,452.1114,452.351,451.6124,451.6124,3928.0
2025-04-21 11:15:00,452.47,452.72,452.47,452.72,1300.0,451.6223,451.8719,451.6223,451.8719,1300.0
2025-04-21 11:20:00,452.99,452.99,451.68,452.2,2422.0,452.1414,452.1414,450.8338,451.3529,2422.0
2025-04-21 11:25:00,451.95,452.07,451.75,451.75,1666.0,451.1033,451.2231,450.9037,450.9037,1666.0
2025-04-21 11:30:00,452.04,452.13,450.54,450.73,6803.0,451.1932,451.283,449.696,449.8856,6803.0
2025-04-21 11:35:00,450.38,450.77,450.31,450.5,5682.0,449.5363,449.9255,449.4664,449.656,5682.0
2025-04-21 11:40:00,450.54,450.65,450.0,450.56,12108.0,449.696,449.8058,449.157,449.7159,12108.0
2025-04-21 11:45:00,450.01,450.01,449.38,449.38,449.0,449.167,449.167,448.5381,448.5381,449.0
2025-04-21 11:50:00,449.65,449.86,449.64,449.86,1446.0,448.8076,449.0172,448.7976,449.0172,1446.0
2025-04-21 11:55:00,449.61,449.98,449.37,449.86,3214.0,448.7677,449.137,448.5282,449.0172,3214.0
2025-04-21 12:00:00,449.62,449.81,448.53,448.53,2102.0,448.7777,448.9673,447.6897,447.6897,2102.0
2025-04-21 12:05:00,448.62,449.61,448.62,449.51,1600.0,447.7796,448.7677,447.7796,448.6679,1600.0
2025-04-21 12:10:00,449.34,450.17,449.11,450.17,3592.0,448.4982,449.3267,448.2686,449.3267,3592.0
2025-04-21 12:15:00,449.91,450.03,449.38,449.38,1136.0,449.0671,449.1869,448.5381,448.5381,1136.0
2025-04-21 12:20:00,449.44,449.82,449.21,449.54,1550.0,448.598,448.9773,448.3685,448.6978,1550.0
2025-04-21 12:25:00,449.52,449.52,449.04,449.44,3718.0,448.6779,448.6779,448.1988,448.598,3718.0
2025-04-21 12:30:00,449.82,450.2,449.82,450.0,16874.0,448.9773,449.3566,448.9773,449.157,16874.0
2025-04-21 12:35:00,449.95,450.5,449.7,450.39,3569.0,449.1071,449.656,448.8575,449.5462,3569.0
2025-04-21 12:40:00,450.46,450.82,449.85,449.97,1125.0,449.6161,449.9754,449.0073,449.127,1125.0
2025-04-21 12:45:00,449.84,450.04,449.47,449.48,2518.0,448.9973,449.1969,448.628,448.6379,2518.0
2025-04-21 12:50:00,449.48,449.51,448.42,448.42,3489.0,448.6379,448.6679,447.5799,447.5799,3489.0
2025-04-21 12:55:00,448.38,448.81,448.32,448.8,4215.0,447.54,447.9692,447.4801,447.9592,4215.0
2025-04-21 13:00:00,448.69,449.03,447.32,447.46,3570.0,447.8494,448.1888,446.482,446.6217,3570.0
2025-04-21 13:05:00,447.29,447.3,446.58,446.92,1553.0,446.4521,446.462,445.7434,446.0827,1553.0
2025-04-21 13:10:00,446.47,447.07,446.4,446.52,3873.0,445.6336,446.2325,445.5637,445.6835,3873.0
2025-04-21 13:15:00,446.67,447.42,446.67,447.4,8115.0,445.8332,446.5818,445.8332,446.5618,8115.0
2025-04-21 13:20:00,447.31,447.8,447.27,447.27,1670.0,446.472,446.9611,446.4321,446.4321,1670.0
2025-04-21 13:25:00,446.79,447.27,446.79,447.06,1003.0,445.953,446.4321,445.953,446.2225,1003.0
2025-04-21 13:30:00,446.76,447.47,446.57,446.72,5118.0,445.923,446.6317,445.7334,445.8831,5118.0
2025-04-21 13:35:00,447.19,447.2,446.28,446.28,3745.0,446.3522,446.3622,445.4439,445.4439,3745.0
2025-04-21 13:40:00,446.48,446.83,445.81,446.11,4734.0,445.6436,445.9929,444.9748,445.2743,4734.0
2025-04-21 13:45:00,446.11,446.21,445.34,445.7,3508.0,445.2743,445.3741,444.5057,444.865,3508.0
2025-04-21 13:50:00,445.63,445.89,445.39,445.39,2490.0,444.7952,445.0547,444.5556,444.5556,2490.0
2025-04-21 13:55:00,445.37,445.45,444.75,445.02,2209.0,444.5356,444.6155,443.9168,444.1863,2209.0
2025-04-21 14:00:00,445.05,445.05,444.19,444.51,3111.0,444.2162,444.2162,443.3579,443.6773,3111.0
2025-04-21 14:05:00,444.25,444.7,444.06,444.38,3030.0,443.4177,443.8669,443.2281,443.5475,3030.0
2025-04-21 14:10:00,444.36,445.33,444.15,445.25,9850.0,443.5275,444.4957,443.3179,444.4159,9850.0
2025-04-21 14:15:00,445.23,445.77,445.09,445.74,3080.0,444.3959,444.9349,444.2562,444.905,3080.0
2025-04-21 14:20:00,445.39,445.44,445.15,445.4,5814.0,444.5556,444.6055,444.3161,444.5656,5814.0
2025-04-21 14:25:00,445.12,446.06,445.12,446.06,7931.0,444.2861,445.2244,444.2861,445.2244,7931.0
2025-04-21 14:30:00,446.04,446.43,445.74,445.95,5759.0,445.2044,445.5937,444.905,445.1146,5759.0
2025-04-21 14:35:00,446.06,446.23,445.8,446.08,2810.0,445.2244,445.394,444.9648,445.2443,2810.0
2025-04-21 14:40:00,445.82,445.84,445.28,445.31,5054.0,444.9848,445.0048,444.4458,444.4758,5054.0
2025-04-21 14:45:00,445.4,445.67,445.18,445.55,8772.0,444.5656,444.8351,444.346,444.7153,8772.0
2025-04-21 14:50:00,445.75,445.79,445.05,445.06,4402.0,444.9149,444.9549,444.2162,444.2262,4402.0
2025-04-21 14:55:00,445.02,445.21,444.67,445.01,4061.0,444.1863,444.3759,443.837,444.1763,4061.0
2025-04-21 15:00:00,445.12,445.72,444.91,445.6,4620.0,444.2861,444.885,444.0765,444.7652,4620.0
2025-04-21 15:05:00,445.73,445.85,445.4,445.66,4053.0,444.895,445.0147,444.5656,444.8251,4053.0
2025-04-21 15:10:00,445.73,445.86,445.41,445.7,6519.0,444.895,445.0247,444.5756,444.865,6519.0
2025-04-21 15:15:00,445.69,445.88,445.41,445.72,4582.0,444.855,445.0447,444.5756,444.885,4582.0
2025-04-21 15:20:00,445.67,446.66,445.67,446.34,6299.0,444.8351,445.8232,444.8351,445.5038,6299.0
2025-04-21 15:25:00,446.2,446.34,445.59,445.83,4067.0,445.3641,445.5038,444.7552,444.9948,4067.0
2025-04-21 15:30:00,445.92,446.28,445.17,445.48,12604.0,445.0846,445.4439,444.336,444.6454,12604.0
2025-04-21 15:35:00,446.11,447.18,445.48,446.67,17578.0,445.2743,446.3423,444.6454,445.8332,17578.0
2025-04-21 15:40:00,446.75,447.08,446.26,446.83,31315.0,445.9131,446.2424,445.424,445.9929,31315.0
2025-04-21 15:45:00,446.79,447.29,446.24,447.05,22434.0,445.953,446.4521,445.404,446.2125,22434.0
2025-04-21 15:50:00,447.05,448.52,446.74,448.23,61956.0,446.2125,447.6797,445.9031,447.3903,61956.0
2025-04-21 15:55:00,448.17,449.09,447.61,448.84,80174.0,447.3304,448.2487,446.7715,447.9991,80174.0
2025-04-22 09:30:00,450.74,454.49,450.28,451.04,28797.0,449.8956,453.6386,449.4364,450.195,28797.0
2025-04-22 09:35:00,450.66,454.0,450.66,453.18,4337.0,449.8157,453.1495,449.8157,452.331,4337.0
2025-04-22 09:40:00,453.18,455.15,453.0,454.74,6479.0,452.331,454.2973,452.1514,453.8881,6479.0
2025-04-22 09:45:00,454.74,455.63,454.46,454.49,6810.0,453.8881,454.7764,453.6086,453.6386,6810.0
2025-04-22 09:50:00,454.49,456.07,454.17,455.76,9484.0,453.6386,455.2156,453.3192,454.9062,9484.0
2025-04-22 09:55:00,455.79,456.18,455.29,455.81,3415.0,454.9361,455.3254,454.4371,454.9561,3415.0
2025-04-22 10:00:00,455.97,457.92,455.96,456.67,4457.0,455.1158,457.0621,455.1058,455.8145,4457.0
2025-04-22 10:05:00,456.67,457.96,455.65,457.83,5623.0,455.8145,457.1021,454.7964,456.9723,5623.0
2025-04-22 10:10:00,457.89,458.49,457.55,458.16,3668.0,457.0322,457.6311,456.6928,457.3017,3668.0
2025-04-22 10:15:00,458.02,458.53,457.43,458.37,5238.0,457.1619,457.671,456.5731,457.5113,5238.0
2025-04-22 10:20:00,458.37,459.19,458.06,458.98,7223.0,457.5113,458.3298,457.2019,458.1202,7223.0
2025-04-22 10:25:00,458.99,460.0,458.41,459.91,14561.0,458.1301,459.1382,457.5512,459.0484,14561.0
2025-04-22 10:30:00,459.67,459.88,458.43,458.45,2520.0,458.8089,459.0185,457.5712,457.5911,2520.0
2025-04-22 10:35:00,458.3,459.08,457.8,458.91,4549.0,457.4414,458.22,456.9424,458.0503,4549.0
2025-04-22 10:40:00,459.23,459.44,458.84,458.96,9719.0,458.3697,458.5793,457.9804,458.1002,9719.0
2025-04-22 10:45:00,459.23,459.95,458.85,459.18,4043.0,458.3697,459.0883,457.9904,458.3198,4043.0
2025-04-22 10:50:00,458.86,459.66,458.68,458.9,5929.0,458.0004,458.7989,457.8207,458.0403,5929.0
2025-04-22 10:55:00,458.94,459.68,458.66,459.31,9220.0,458.0802,458.8188,457.8008,458.4495,9220.0
2025-04-22 11:00:00,459.52,460.91,459.5,460.53,5195.0,458.6591,460.0465,458.6392,459.6672,5195.0
2025-04-22 11:05:00,460.52,460.79,459.73,459.76,3603.0,459.6573,459.9268,458.8687,458.8987,3603.0
2025-04-22 11:10:00,459.38,460.88,459.38,460.25,4741.0,458.5194,460.0166,458.5194,459.3878,4741.0
2025-04-22 11:15:00,460.28,460.56,459.58,459.58,7816.0,459.4177,459.6972,458.719,458.719,7816.0
2025-04-22 11:20:00,459.46,459.78,459.19,459.73,14812.0,458.5993,458.9187,458.3298,458.8687,14812.0
2025-04-22 11:25:00,459.5,459.5,458.94,458.94,3393.0,458.6392,458.6392,458.0802,458.0802,3393.0
2025-04-22 11:30:00,458.94,459.95,458.94,459.94,22020.0,458.0802,459.0883,458.0802,459.0784,22020.0
2025-04-22 11:35:00,459.93,459.94,459.24,459.54,8476.0,459.0684,459.0784,458.3797,458.6791,8476.0
2025-04-22 11:40:00,459.55,459.75,458.94,459.08,6223.0,458.6891,458.8887,458.0802,458.22,6223.0
2025-04-22 11:45:00,459.13,459.71,459.12,459.43,8380.0,458.2699,458.8488,458.2599,458.5693,8380.0
2025-04-22 11:50:00,459.19,460.23,459.18,460.21,18142.0,458.3298,459.3678,458.3198,459.3478,18142.0
2025-04-22 11:55:00,460.53,461.52,460.1,461.06,11967.0,459.6672,460.6554,459.2381,460.1963,11967.0
2025-04-22 12:00:00,462.11,464.01,462.11,463.2,2641.0,461.2443,463.1407,461.2443,462.3322,2641.0
2025-04-22 12:05:00,463.2,463.51,462.61,462.98,2460.0,462.3322,462.6417,461.7434,462.1127,2460.0
2025-04-22 12:10:00,462.86,463.28,462.85,463.12,504.0,461.9929,462.4121,461.9829,462.2524,504.0
2025-04-22 12:15:00,462.99,463.26,462.62,463.26,1230.0,462.1226,462.3921,461.7533,462.3921,1230.0
2025-04-22 12:20:00,463.31,464.72,463.31,464.46,1748.0,462.442,463.8494,462.442,463.5899,1748.0
2025-04-22 12:25:00,464.7,464.92,463.87,464.4,4929.0,463.8294,464.049,463.001,463.53,4929.0
2025-04-22 12:30:00,463.96,464.69,463.95,464.17,2612.0,463.0908,463.8195,463.0808,463.3004,2612.0
2025-04-22 12:35:00,464.15,464.23,463.79,463.79,1434.0,463.2805,463.3603,462.9211,462.9211,1434.0
2025-04-22 12:40:00,463.68,464.21,463.26,464.21,1778.0,462.8113,463.3404,462.3921,463.3404,1778.0
2025-04-22 12:45:00,464.14,464.14,463.75,463.85,843.0,463.2705,463.2705,462.8812,462.981,843.0
2025-04-22 12:50:00,463.49,463.9,463.2,463.62,1221.0,462.6217,463.0309,462.3322,462.7515,1221.0
2025-04-22 12:55:00,464.0,464.06,463.54,463.56,741.0,463.1307,463.1906,462.6716,462.6916,741.0
2025-04-22 13:00:00,463.49,463.97,463.48,463.62,700.0,462.6217,463.1008,462.6117,462.7515,700.0
2025-04-22 13:05:00,463.88,464.37,463.44,463.83,3018.0,463.011,463.5001,462.5718,462.9611,3018.0
2025-04-22 13:10:00,463.06,463.27,462.41,462.8,809.0,462.1925,462.4021,461.5437,461.933,809.0
2025-04-22 13:15:00,461.62,462.26,461.11,462.26,1469.0,460.7552,461.394,460.2462,461.394,1469.0
2025-04-22 13:20:00,461.5,462.04,461.08,461.29,8905.0,460.6354,461.1744,460.2162,460.4258,8905.0
2025-04-22 13:25:00,461.54,462.51,460.5,460.5,3227.0,460.6754,461.6435,459.6373,459.6373,3227.0
2025-04-22 13:30:00,459.98,460.83,459.46,460.83,6916.0,459.1183,459.9667,458.5993,459.9667,6916.0
2025-04-22 13:35:00,461.11,461.62,460.54,461.21,2268.0,460.2462,460.7552,459.6772,460.346,2268.0
2025-04-22 13:40:00,461.25,461.25,460.54,460.97,1100.0,460.3859,460.3859,459.6772,460.1064,1100.0
2025-04-22 13:45:00,460.57,461.02,460.19,460.55,1657.0,459.7072,460.1563,459.3279,459.6872,1657.0
2025-04-22 13:50:00,460.21,460.97,459.93,460.87,1146.0,459.3478,460.1064,459.0684,460.0066,1146.0
2025-04-22 13:55:00,461.19,461.19,460.29,460.29,1614.0,460.326,460.326,459.4277,459.4277,1614.0
2025-04-22 14:00:00,460.64,461.86,460.55,461.86,2457.0,459.777,460.9948,459.6872,460.9948,2457.0
2025-04-22 14:05:00,462.03,462.99,462.02,462.67,1828.0,461.1644,462.1226,461.1545,461.8032,1828.0
2025-04-22 14:10:00,462.29,463.21,462.29,463.21,5101.0,461.424,462.3422,461.424,462.3422,5101.0
2025-04-22 14:15:00,462.98,463.69,462.72,463.12,9296.0,462.1127,462.8213,461.8531,462.2524,9296.0
2025-04-22 14:20:00,463.54,464.3,463.41,463.86,2289.0,462.6716,463.4302,462.5419,462.991,2289.0
2025-04-22 14:25:00,464.13,464.51,464.01,464.21,1602.0,463.2605,463.6398,463.1407,463.3404,1602.0
2025-04-22 14:30:00,464.25,464.79,464.1,464.75,7625.0,463.3803,463.9193,463.2306,463.8793,7625.0
2025-04-22 14:35:00,464.5,465.14,464.47,464.48,2579.0,463.6298,464.2686,463.5999,463.6098,2579.0
2025-04-22 14:40:00,464.07,465.06,464.07,464.96,2144.0,463.2006,464.1888,463.2006,464.0889,2144.0
2025-04-22 14:45:00,465.0,465.35,464.71,464.74,2973.0,464.1289,464.4782,463.8394,463.8694,2973.0
2025-04-22 14:50:00,465.22,465.82,465.11,465.82,3865.0,464.3485,464.9473,464.2387,464.9473,3865.0
2025-04-22 14:55:00,465.5,465.76,465.16,465.59,3002.0,464.6279,464.8874,464.2886,464.7178,3002.0
2025-04-22 15:00:00,465.83,465.9,465.14,465.83,3805.0,464.9573,465.0272,464.2686,464.9573,3805.0
2025-04-22 15:05:00,465.85,466.0,464.94,465.37,2838.0,464.9773,465.127,464.069,464.4982,2838.0
2025-04-22 15:10:00,465.36,465.36,464.64,464.69,3332.0,464.4882,464.4882,463.7695,463.8195,3332.0
2025-04-22 15:15:00,464.69,465.12,464.14,464.51,3221.0,463.8195,464.2486,463.2705,463.6398,3221.0
2025-04-22 15:20:00,464.48,464.78,463.9,464.59,4041.0,463.6098,463.9093,463.0309,463.7196,4041.0
2025-04-22 15:25:00,464.78,465.12,463.94,464.54,4441.0,463.9093,464.2486,463.0709,463.6697,4441.0
2025-04-22 15:30:00,464.19,465.03,464.19,464.89,4555.0,463.3204,464.1588,463.3204,464.0191,4555.0
2025-04-22 15:35:00,464.75,465.14,464.42,464.56,6892.0,463.8793,464.2686,463.55,463.6897,6892.0
2025-04-22 15:40:00,464.48,466.07,464.19,465.95,9572.0,463.6098,465.1969,463.3204,465.0771,9572.0
2025-04-22 15:45:00,465.77,466.7,465.71,466.31,10380.0,464.8974,465.8257,464.8375,465.4364,10380.0
2025-04-22 15:50:00,466.31,466.98,465.43,466.21,23164.0,465.4364,466.1052,464.5581,465.3366,23164.0
2025-04-22 15:55:00,466.37,466.98,465.82,466.23,64937.0,465.4963,466.1052,464.9473,465.3566,64937.0
2025-04-23 09:30:00,475.5,478.12,474.36,476.37,37685.0,474.6092,477.2243,473.4713,475.4776,37685.0
2025-04-23 09:35:00,476.34,480.81,475.55,478.63,7174.0,475.4476,479.9093,474.6591,477.7333,7174.0
2025-04-23 09:40:00,479.13,480.97,478.2,479.88,6095.0,478.2324,480.069,477.3041,478.981,6095.0
2025-04-23 09:45:00,478.53,483.08,478.38,483.08,18861.0,477.6335,482.175,477.4838,482.175,18861.0
2025-04-23 09:50:00,482.94,484.27,480.78,480.91,11114.0,482.0353,483.3628,479.8793,480.0091,11114.0
2025-04-23 09:55:00,480.91,482.09,480.38,481.56,10305.0,480.0091,481.1869,479.4801,480.6579,10305.0
2025-04-23 10:00:00,481.4,482.32,479.72,480.9,11767.0,480.4982,481.4164,478.8213,479.9991,11767.0
2025-04-23 10:05:00,480.53,481.5,480.46,480.78,5676.0,479.6298,480.598,479.5599,479.8793,5676.0
2025-04-23 10:10:00,480.78,481.93,479.88,479.89,6569.0,479.8793,481.0272,478.981,478.991,6569.0
2025-04-23 10:15:00,480.06,480.07,477.67,478.24,2864.0,479.1607,479.1706,476.7751,477.3441,2864.0
2025-04-23 10:20:00,477.28,478.29,477.22,478.14,3158.0,476.3859,477.394,476.326,477.2443,3158.0
2025-04-23 10:25:00,478.1,479.22,478.09,479.06,3221.0,477.2043,478.3222,477.1944,478.1625,3221.0
2025-04-23 10:30:00,479.46,480.0,478.98,480.0,5632.0,478.5618,479.1008,478.0827,479.1008,5632.0
2025-04-23 10:35:00,479.83,480.13,478.73,479.34,6090.0,478.9311,479.2305,477.8332,478.442,6090.0
2025-04-23 10:40:00,479.53,479.65,478.25,478.76,5011.0,478.6317,478.7514,477.3541,477.8631,5011.0
2025-04-23 10:45:00,478.45,478.83,476.74,476.74,5484.0,477.5537,477.933,475.8469,475.8469,5484.0
2025-04-23 10:50:00,477.01,477.33,475.64,476.49,4422.0,476.1164,476.4358,474.7489,475.5973,4422.0
2025-04-23 10:55:00,475.99,477.31,475.77,476.7,8305.0,475.0983,476.4158,474.8787,475.807,8305.0
2025-04-23 11:00:00,476.46,477.77,475.61,477.77,3693.0,475.5674,476.875,474.719,476.875,3693.0
2025-04-23 11:05:00,477.63,478.14,477.33,477.49,2464.0,476.7352,477.2443,476.4358,476.5955,2464.0
2025-04-23 11:10:00,477.72,477.73,476.77,477.32,1337.0,476.825,476.835,475.8768,476.4258,1337.0
2025-04-23 11:15:00,477.57,477.57,476.29,476.29,1491.0,476.6753,476.6753,475.3977,475.3977,1491.0
2025-04-23 11:20:00,476.29,476.75,474.67,475.66,5518.0,475.3977,475.8569,473.7808,474.7689,5518.0
2025-04-23 11:25:00,475.22,475.66,473.6,474.04,3343.0,474.3297,474.7689,472.7128,473.1519,3343.0
2025-04-23 11:30:00,474.09,474.45,473.2,474.08,4258.0,473.2018,473.5612,472.3135,473.1919,4258.0
2025-04-23 11:35:00,473.78,473.95,472.75,473.95,2100.0,472.8924,473.0621,471.8644,473.0621,2100.0
2025-04-23 11:40:00,474.39,474.58,473.0,473.14,2802.0,473.5013,473.6909,472.1139,472.2536,2802.0
2025-04-23 11:45:00,473.43,473.43,471.12,471.18,3367.0,472.5431,472.5431,470.2374,470.2973,3367.0
2025-04-23 11:50:00,471.43,471.94,470.89,471.13,1215.0,470.5468,471.0559,470.0078,470.2474,1215.0
2025-04-23 11:55:00,471.51,472.37,471.51,471.92,1943.0,470.6267,471.4851,470.6267,471.0359,1943.0
2025-04-23 12:00:00,471.47,471.47,470.96,471.15,1245.0,470.5868,470.5868,470.0777,470.2674,1245.0
2025-04-23 12:05:00,470.96,471.14,469.95,469.95,1437.0,470.0777,470.2574,469.0696,469.0696,1437.0
2025-04-23 12:10:00,469.73,470.29,469.72,470.16,900.0,468.85,469.409,468.84,469.2792,900.0
2025-04-23 12:15:00,469.76,469.94,468.35,468.35,1590.0,468.88,469.0596,467.4726,467.4726,1590.0
2025-04-23 12:20:00,468.2,468.6,468.02,468.28,918.0,467.3229,467.7221,467.1432,467.4027,918.0
2025-04-23 12:25:00,468.22,469.73,468.09,469.73,2115.0,467.3428,468.85,467.2131,468.85,2115.0
2025-04-23 12:30:00,470.02,470.27,469.38,469.9,6011.0,469.1395,469.389,468.5007,469.0197,6011.0
2025-04-23 12:35:00,470.34,470.89,470.33,470.33,2012.0,469.4589,470.0078,469.4489,469.4489,2012.0
2025-04-23 12:40:00,470.44,470.73,470.15,470.3,3069.0,469.5587,469.8481,469.2692,469.4189,3069.0
2025-04-23 12:45:00,470.15,470.45,469.31,469.31,1317.0,469.2692,469.5687,468.4308,468.4308,1317.0
2025-04-23 12:50:00,469.12,469.88,469.12,469.84,1485.0,468.2412,468.9997,468.2412,468.9598,1485.0
2025-04-23 12:55:00,469.47,471.3,469.47,470.95,3115.0,468.5905,470.4171,468.5905,470.0677,3115.0
2025-04-23 13:00:00,470.6,471.49,469.62,471.38,3855.0,469.7184,470.6067,468.7402,470.4969,3855.0
2025-04-23 13:05:00,471.41,472.19,471.16,471.78,2886.0,470.5269,471.3054,470.2773,470.8962,2886.0
2025-04-23 13:10:00,471.77,472.11,471.39,471.7,3389.0,470.8862,471.2256,470.5069,470.8163,3389.0
2025-04-23 13:15:00,471.7,472.15,471.36,471.84,3663.0,470.8163,471.2655,470.477,470.9561,3663.0
2025-04-23 13:20:00,472.02,472.17,471.46,471.85,1914.0,471.1357,471.2854,470.5768,470.966,1914.0
2025-04-23 13:25:00,471.72,472.1,471.14,471.18,2295.0,470.8363,471.2156,470.2574,470.2973,2295.0
2025-04-23 13:30:00,471.18,471.19,470.5,470.78,2278.0,470.2973,470.3073,469.6186,469.898,2278.0
2025-04-23 13:35:00,470.21,470.5,469.7,469.71,1104.0,469.3291,469.6186,468.8201,468.83,1104.0
2025-04-23 13:40:00,469.62,470.06,469.08,469.94,6412.0,468.7402,469.1794,468.2012,469.0596,6412.0
2025-04-23 13:45:00,470.1,470.18,469.38,469.85,3159.0,469.2193,469.2992,468.5007,468.9698,3159.0
2025-04-23 13:50:00,469.67,470.68,469.2,470.28,3960.0,468.7901,469.7982,468.321,469.399,3960.0
2025-04-23 13:55:00,470.55,471.03,470.16,470.17,5673.0,469.6685,470.1476,469.2792,469.2892,5673.0
2025-04-23 14:00:00,470.63,470.63,469.72,470.06,1728.0,469.7483,469.7483,468.84,469.1794,1728.0
2025-04-23 14:05:00,470.28,470.4,469.75,469.95,1106.0,469.399,469.5188,468.87,469.0696,1106.0
2025-04-23 14:10:00,469.92,470.54,469.53,469.78,8153.0,469.0397,469.6585,468.6504,468.8999,8153.0
2025-04-23 14:15:00,470.36,470.74,470.02,470.47,5299.0,469.4788,469.8581,469.1395,469.5886,5299.0
2025-04-23 14:20:00,470.26,470.9,469.72,469.73,4059.0,469.379,470.0178,468.84,468.85,4059.0
2025-04-23 14:25:00,469.9,470.05,468.93,468.93,2360.0,469.0197,469.1694,468.0515,468.0515,2360.0
2025-04-23 14:30:00,469.21,469.74,469.07,469.41,2422.0,468.331,468.86,468.1912,468.5306,2422.0
2025-04-23 14:35:00,469.2,469.55,469.07,469.19,3289.0,468.321,468.6703,468.1912,468.311,3289.0
2025-04-23 14:40:00,469.2,469.39,468.33,468.33,3588.0,468.321,468.5106,467.4526,467.4526,3588.0
2025-04-23 14:45:00,468.47,469.05,468.09,468.88,3751.0,467.5924,468.1713,467.2131,468.0016,3751.0
2025-04-23 14:50:00,468.42,468.98,468.2,468.22,2803.0,467.5425,468.1014,467.3229,467.3428,2803.0
2025-04-23 14:55:00,468.21,469.62,468.21,468.7,4028.0,467.3329,468.7402,467.3329,467.8219,4028.0
2025-04-23 15:00:00,469.05,469.47,467.29,467.92,3153.0,468.1713,468.5905,466.4146,467.0434,3153.0
2025-04-23 15:05:00,467.91,468.56,467.91,468.07,3389.0,467.0334,467.6822,467.0334,467.1931,3389.0
2025-04-23 15:10:00,468.05,468.81,468.04,468.2,3523.0,467.1732,467.9317,467.1632,467.3229,3523.0
2025-04-23 15:15:00,468.27,468.4,467.93,468.31,5493.0,467.3927,467.5225,467.0534,467.4327,5493.0
2025-04-23 15:20:00,468.55,468.58,467.78,467.8,3061.0,467.6722,467.7022,466.9037,466.9236,3061.0
2025-04-23 15:25:00,467.69,468.58,467.54,468.26,5219.0,466.8138,467.7022,466.6641,467.3828,5219.0
2025-04-23 15:30:00,468.26,469.57,468.26,468.59,19103.0,467.3828,468.6903,467.3828,467.7121,19103.0
2025-04-23 15:35:00,468.56,468.56,467.61,468.13,6718.0,467.6822,467.6822,466.734,467.253,6718.0
2025-04-23 15:40:00,468.04,469.25,468.03,469.25,12021.0,467.1632,468.3709,467.1532,468.3709,12021.0
2025-04-23 15:45:00,469.21,469.79,468.37,469.39,9481.0,468.331,468.9099,467.4926,468.5106,9481.0
2025-04-23 15:50:00,469.61,470.75,468.68,470.27,19177.0,468.7302,469.8681,467.802,469.389,19177.0
2025-04-23 15:55:00,470.33,470.96,469.43,469.84,55380.0,469.4489,470.0777,468.5506,468.9598,55380.0
2025-04-24 09:30:00,472.74,473.46,470.72,471.73,21241.0,471.8544,472.573,469.8382,470.8463,21241.0
2025-04-24 09:35:00,471.73,472.54,471.04,472.54,3493.0,470.8463,471.6547,470.1576,471.6547,3493.0
2025-04-24 09:40:00,473.74,473.8,472.03,473.06,3143.0,472.8525,472.9124,471.1457,472.1738,3143.0
2025-04-24 09:45:00,473.54,473.84,473.2,473.62,2110.0,472.6529,472.9523,472.3135,472.7327,2110.0
2025-04-24 09:50:00,473.58,473.7,473.22,473.49,2759.0,472.6928,472.8126,472.3335,472.603,2759.0
2025-04-24 09:55:00,473.49,474.12,473.1,473.69,2813.0,472.603,473.2318,472.2137,472.8026,2813.0
2025-04-24 10:00:00,473.59,474.98,473.32,474.11,8579.0,472.7028,474.0902,472.4333,473.2218,8579.0
2025-04-24 10:05:00,474.11,475.67,473.81,475.29,3421.0,473.2218,474.7789,472.9224,474.3996,3421.0
2025-04-24 10:10:00,475.1,475.1,474.26,474.72,1923.0,474.21,474.21,473.3715,473.8307,1923.0
2025-04-24 10:15:00,474.09,475.55,473.92,475.52,1996.0,473.2018,474.6591,473.0322,474.6292,1996.0
2025-04-24 10:20:00,475.77,476.32,475.73,476.15,2420.0,474.8787,475.4277,474.8388,475.258,2420.0
2025-04-24 10:25:00,476.28,477.99,476.14,477.99,3803.0,475.3877,477.0945,475.248,477.0945,3803.0
2025-04-24 10:30:00,477.43,478.14,476.77,478.14,3961.0,476.5356,477.2443,475.8768,477.2443,3961.0
2025-04-24 10:35:00,478.3,479.34,478.3,479.34,1429.0,477.404,478.442,477.404,478.442,1429.0
2025-04-24 10:40:00,479.51,479.52,477.93,478.1,5368.0,478.6117,478.6217,477.0347,477.2043,5368.0
2025-04-24 10:45:00,478.19,478.53,477.51,477.71,10306.0,477.2942,477.6335,476.6154,476.8151,10306.0
2025-04-24 10:50:00,477.71,477.72,476.9,477.72,4691.0,476.8151,476.825,476.0066,476.825,4691.0
2025-04-24 10:55:00,477.81,478.31,477.49,478.3,4498.0,476.9149,477.4139,476.5955,477.404,4498.0
2025-04-24 11:00:00,478.06,478.07,477.12,477.83,2648.0,477.1644,477.1744,476.2262,476.9348,2648.0
2025-04-24 11:05:00,478.01,478.22,477.76,477.89,5135.0,477.1145,477.3241,476.865,476.9947,5135.0
2025-04-24 11:10:00,477.82,479.04,477.82,478.69,4740.0,476.9249,478.1426,476.9249,477.7932,4740.0
2025-04-24 11:15:00,478.5,478.94,477.98,477.98,3936.0,477.6036,478.0428,477.0846,477.0846,3936.0
2025-04-24 11:20:00,478.37,478.54,478.05,478.23,2866.0,477.4738,477.6435,477.1544,477.3341,2866.0
2025-04-24 11:25:00,478.27,478.62,477.79,478.33,2007.0,477.374,477.7234,476.8949,477.4339,2007.0
2025-04-24 11:30:00,478.0,478.57,477.82,478.57,3036.0,477.1045,477.6735,476.9249,477.6735,3036.0
2025-04-24 11:35:00,478.73,478.76,478.47,478.63,2502.0,477.8332,477.8631,477.5736,477.7333,2502.0
2025-04-24 11:40:00,478.51,478.86,478.08,478.08,2508.0,477.6136,477.9629,477.1844,477.1844,2508.0
2025-04-24 11:45:00,477.99,478.45,477.78,477.97,3490.0,477.0945,477.5537,476.8849,477.0746,3490.0
2025-04-24 11:50:00,478.03,479.19,477.71,479.19,2885.0,477.1345,478.2923,476.8151,478.2923,2885.0
2025-04-24 11:55:00,479.13,479.13,477.94,478.16,2993.0,478.2324,478.2324,477.0446,477.2642,2993.0
2025-04-24 12:00:00,478.54,478.57,477.87,478.57,2670.0,477.6435,477.6735,476.9748,477.6735,2670.0
2025-04-24 12:05:00,478.31,478.39,478.16,478.24,1400.0,477.4139,477.4938,477.2642,477.3441,1400.0
2025-04-24 12:10:00,478.43,479.24,478.38,479.02,3109.0,477.5337,478.3422,477.4838,478.1226,3109.0
2025-04-24 12:15:00,478.92,479.75,478.92,479.49,1463.0,478.0228,478.8512,478.0228,478.5917,1463.0
2025-04-24 12:20:00,479.51,479.84,479.28,479.43,1393.0,478.6117,478.9411,478.3821,478.5318,1393.0
2025-04-24 12:25:00,479.18,479.71,479.0,479.59,4228.0,478.2823,478.8113,478.1026,478.6915,4228.0
2025-04-24 12:30:00,479.64,479.9,479.49,479.9,600.0,478.7414,479.001,478.5917,479.001,600.0
2025-04-24 12:35:00,479.79,479.88,479.42,479.42,600.0,478.8912,478.981,478.5219,478.5219,600.0
2025-04-24 12:40:00,479.37,479.68,479.14,479.41,1769.0,478.472,478.7814,478.2424,478.5119,1769.0
2025-04-24 12:45:00,479.14,479.7,479.0,479.52,7317.0,478.2424,478.8013,478.1026,478.6217,7317.0
2025-04-24 12:50:00,479.68,480.04,479.37,479.54,5622.0,478.7814,479.1407,478.472,478.6416,5622.0
2025-04-24 12:55:00,479.79,480.16,479.37,479.58,4687.0,478.8912,479.2605,478.472,478.6816,4687.0
2025-04-24 13:00:00,479.31,479.69,479.0,479.43,1874.0,478.4121,478.7914,478.1026,478.5318,1874.0
2025-04-24 13:05:00,479.67,479.71,479.19,479.42,2007.0,478.7714,478.8113,478.2923,478.5219,2007.0
2025-04-24 13:10:00,479.54,479.98,479.32,479.74,2219.0,478.6416,479.0808,478.422,478.8413,2219.0
2025-04-24 13:15:00,480.0,480.0,479.16,479.5,6429.0,479.1008,479.1008,478.2623,478.6017,6429.0
2025-04-24 13:20:00,479.46,480.0,479.45,479.66,921.0,478.5618,479.1008,478.5518,478.7614,921.0
2025-04-24 13:25:00,479.73,480.5,479.71,480.06,4860.0,478.8313,479.5998,478.8113,479.1607,4860.0
2025-04-24 13:30:00,480.03,480.38,479.62,479.62,1262.0,479.1307,479.4801,478.7215,478.7215,1262.0
2025-04-24 13:35:00,479.5,479.78,479.28,479.56,2713.0,478.6017,478.8812,478.3821,478.6616,2713.0
2025-04-24 13:40:00,479.47,479.47,478.67,479.25,2606.0,478.5718,478.5718,477.7733,478.3522,2606.0
2025-04-24 13:45:00,479.06,479.59,478.86,479.2,6116.0,478.1625,478.6915,477.9629,478.3023,6116.0
2025-04-24 13:50:00,479.27,479.88,479.26,479.59,3849.0,478.3721,478.981,478.3622,478.6915,3849.0
2025-04-24 13:55:00,479.86,479.95,479.48,479.49,1958.0,478.961,479.0509,478.5817,478.5917,1958.0
2025-04-24 14:00:00,479.29,479.82,479.29,479.78,2604.0,478.3921,478.9211,478.3921,478.8812,2604.0
2025-04-24 14:05:00,479.66,480.28,479.26,479.26,3989.0,478.7614,479.3802,478.3622,478.3622,3989.0
2025-04-24 14:10:00,478.99,479.29,478.93,479.17,5506.0,478.0927,478.3921,478.0328,478.2723,5506.0
2025-04-24 14:15:00,479.34,479.35,478.34,478.84,5247.0,478.442,478.452,477.4439,477.9429,5247.0
2025-04-24 14:20:00,478.68,478.75,478.52,478.75,906.0,477.7832,477.8531,477.6235,477.8531,906.0
2025-04-24 14:25:00,478.83,479.24,478.81,479.23,2302.0,477.933,478.3422,477.913,478.3322,2302.0
2025-04-24 14:30:00,479.08,479.91,479.08,479.91,1994.0,478.1825,479.0109,478.1825,479.0109,1994.0
2025-04-24 14:35:00,479.93,480.16,479.85,479.86,2302.0,479.0309,479.2605,478.9511,478.961,2302.0
2025-04-24 14:40:00,479.74,479.96,479.63,479.83,2853.0,478.8413,479.0608,478.7315,478.9311,2853.0
2025-04-24 14:45:00,479.62,479.87,479.47,479.75,3135.0,478.7215,478.971,478.5718,478.8512,3135.0
2025-04-24 14:50:00,479.74,479.97,479.66,479.74,2902.0,478.8413,479.0708,478.7614,478.8413,2902.0
2025-04-24 14:55:00,479.74,479.83,479.51,479.72,9912.0,478.8413,478.9311,478.6117,478.8213,9912.0
2025-04-24 15:00:00,479.72,479.73,478.97,479.13,10797.0,478.8213,478.8313,478.0727,478.2324,10797.0
2025-04-24 15:05:00,479.13,479.15,478.83,479.12,1300.0,478.2324,478.2524,477.933,478.2224,1300.0
2025-04-24 15:10:00,479.0,479.04,478.46,478.61,8768.0,478.1026,478.1426,477.5637,477.7134,8768.0
2025-04-24 15:15:00,478.61,479.22,478.61,478.99,3679.0,477.7134,478.3222,477.7134,478.0927,3679.0
2025-04-24 15:20:00,478.99,479.49,478.87,478.99,4851.0,478.0927,478.5917,477.9729,478.0927,4851.0
2025-04-24 15:25:00,479.12,479.31,478.34,478.34,4133.0,478.2224,478.4121,477.4439,477.4439,4133.0
2025-04-24 15:30:00,478.48,479.13,478.48,479.13,7196.0,477.5836,478.2324,477.5836,478.2324,7196.0
2025-04-24 15:35:00,478.96,480.14,478.49,479.93,17501.0,478.0627,479.2405,477.5936,479.0309,17501.0
2025-04-24 15:40:00,479.89,479.89,479.56,479.85,7707.0,478.991,478.991,478.6616,478.9511,7707.0
2025-04-24 15:45:00,479.97,480.92,479.92,480.92,13276.0,479.0708,480.019,479.0209,480.019,13276.0
2025-04-24 15:50:00,481.08,481.92,480.53,481.89,25912.0,480.1787,481.0172,479.6298,480.9872,25912.0
2025-04-24 15:55:00,481.86,482.04,480.99,481.27,66749.0,480.9573,481.137,480.0889,480.3684,66749.0
2025-04-25 09:30:00,480.76,481.53,479.99,481.52,15388.0,479.8593,480.6279,479.0908,480.6179,15388.0
2025-04-25 09:35:00,480.59,482.19,480.59,481.92,3735.0,479.6897,481.2867,479.6897,481.0172,3735.0
2025-04-25 09:40:00,481.56,481.74,479.8,479.96,4377.0,480.6579,480.8375,478.9011,479.0608,4377.0
2025-04-25 09:45:00,479.64,479.64,477.53,478.0,8796.0,478.7414,478.7414,476.6354,477.1045,8796.0
2025-04-25 09:50:00,478.0,478.41,477.0,477.0,6595.0,477.1045,477.5138,476.1064,476.1064,6595.0
2025-04-25 09:55:00,477.25,477.87,476.24,476.56,6518.0,476.3559,476.9748,475.3478,475.6672,6518.0
2025-04-25 10:00:00,476.48,478.46,476.3,477.4,3415.0,475.5874,477.5637,475.4077,476.5056,3415.0
2025-04-25 10:05:00,477.86,478.36,477.19,478.31,6660.0,476.9648,477.4638,476.296,477.4139,6660.0
2025-04-25 10:10:00,478.15,479.15,477.74,478.89,4629.0,477.2542,478.2524,476.845,477.9929,4629.0
2025-04-25 10:15:00,479.05,479.08,477.76,477.76,4393.0,478.1526,478.1825,476.865,476.865,4393.0
2025-04-25 10:20:00,477.9,478.24,476.13,477.16,5952.0,477.0047,477.3441,475.238,476.2661,5952.0
2025-04-25 10:25:00,477.0,477.02,476.3,477.0,4788.0,476.1064,476.1264,475.4077,476.1064,4788.0
2025-04-25 10:30:00,477.0,477.64,476.36,477.32,9013.0,476.1064,476.7452,475.4676,476.4258,9013.0
2025-04-25 10:35:00,477.63,477.85,477.2,477.83,5130.0,476.7352,476.9548,476.306,476.9348,5130.0
2025-04-25 10:40:00,477.87,478.33,477.62,478.13,3611.0,476.9748,477.4339,476.7252,477.2343,3611.0
2025-04-25 10:45:00,478.0,478.45,477.8,478.29,5197.0,477.1045,477.5537,476.9049,477.394,5197.0
2025-04-25 10:50:00,478.44,478.74,477.89,478.46,8527.0,477.5437,477.8431,476.9947,477.5637,8527.0
2025-04-25 10:55:00,478.57,478.68,477.26,478.61,7047.0,477.6735,477.7832,476.3659,477.7134,7047.0
2025-04-25 11:00:00,477.82,478.67,477.82,478.61,1735.0,476.9249,477.7733,476.9249,477.7134,1735.0
2025-04-25 11:05:00,478.59,478.63,477.87,478.02,2450.0,477.6934,477.7333,476.9748,477.1245,2450.0
2025-04-25 11:10:00,478.18,478.64,478.07,478.07,3285.0,477.2842,477.7433,477.1744,477.1744,3285.0
2025-04-25 11:15:00,477.78,478.42,476.73,477.66,10499.0,476.8849,477.5237,475.8369,476.7652,10499.0
2025-04-25 11:20:00,477.73,478.08,477.08,478.07,2851.0,476.835,477.1844,476.1862,477.1744,2851.0
2025-04-25 11:25:00,477.97,477.97,477.15,477.71,2895.0,477.0746,477.0746,476.2561,476.8151,2895.0
2025-04-25 11:30:00,477.3,477.3,476.77,477.07,3228.0,476.4058,476.4058,475.8768,476.1763,3228.0
2025-04-25 11:35:00,476.79,477.08,476.32,476.6,2417.0,475.8968,476.1862,475.4277,475.7071,2417.0
2025-04-25 11:40:00,476.72,477.42,476.67,476.87,4507.0,475.8269,476.5256,475.777,475.9766,4507.0
2025-04-25 11:45:00,476.83,477.15,476.5,476.64,2440.0,475.9367,476.2561,475.6073,475.7471,2440.0
2025-04-25 11:50:00,476.64,477.33,476.64,477.2,3489.0,475.7471,476.4358,475.7471,476.306,3489.0
2025-04-25 11:55:00,477.1,477.73,477.09,477.18,3794.0,476.2062,476.835,476.1962,476.2861,3794.0
2025-04-25 12:00:00,477.66,478.0,477.42,478.0,1696.0,476.7652,477.1045,476.5256,477.1045,1696.0
2025-04-25 12:05:00,477.59,478.37,477.59,478.36,2182.0,476.6953,477.4738,476.6953,477.4638,2182.0
2025-04-25 12:10:00,478.0,478.57,478.0,478.25,1803.0,477.1045,477.6735,477.1045,477.3541,1803.0
2025-04-25 12:15:00,478.19,478.19,477.82,478.1,1934.0,477.2942,477.2942,476.9249,477.2043,1934.0
2025-04-25 12:20:00,477.91,478.8,477.91,478.8,1924.0,477.0147,477.903,477.0147,477.903,1924.0
2025-04-25 12:25:00,478.9,479.04,478.72,478.78,1764.0,478.0028,478.1426,477.8232,477.8831,1764.0
2025-04-25 12:30:00,478.78,479.21,478.53,479.08,1960.0,477.8831,478.3123,477.6335,478.1825,1960.0
2025-04-25 12:35:00,479.28,479.43,478.96,479.05,1830.0,478.3821,478.5318,478.0627,478.1526,1830.0
2025-04-25 12:40:00,479.05,479.23,478.75,479.04,1214.0,478.1526,478.3322,477.8531,478.1426,1214.0
2025-04-25 12:45:00,478.91,479.1,478.53,478.77,1469.0,478.0128,478.2025,477.6335,477.8731,1469.0
2025-04-25 12:50:00,478.52,479.07,478.24,478.71,3630.0,477.6235,478.1725,477.3441,477.8132,3630.0
2025-04-25 12:55:00,478.7,479.37,478.68,478.71,4456.0,477.8032,478.472,477.7832,477.8132,4456.0
2025-04-25 13:00:00,478.87,479.2,478.76,478.99,3380.0,477.9729,478.3023,477.8631,478.0927,3380.0
2025-04-25 13:05:00,478.87,479.55,478.87,479.3,3211.0,477.9729,478.6516,477.9729,478.4021,3211.0
2025-04-25 13:10:00,479.6,479.77,479.27,479.77,1407.0,478.7015,478.8712,478.3721,478.8712,1407.0
2025-04-25 13:15:00,479.62,479.87,479.61,479.68,926.0,478.7215,478.971,478.7115,478.7814,926.0
2025-04-25 13:20:00,479.98,480.52,479.7,480.34,4128.0,479.0808,479.6198,478.8013,479.4401,4128.0
2025-04-25 13:25:00,480.2,480.54,480.14,480.19,1044.0,479.3004,479.6398,479.2405,479.2904,1044.0
2025-04-25 13:30:00,480.16,480.54,479.62,480.32,3454.0,479.2605,479.6398,478.7215,479.4202,3454.0
2025-04-25 13:35:00,480.54,480.88,479.13,479.13,7829.0,479.6398,479.9791,478.2324,478.2324,7829.0
2025-04-25 13:40:00,479.68,479.84,479.1,479.26,2877.0,478.7814,478.9411,478.2025,478.3622,2877.0
2025-04-25 13:45:00,478.99,479.46,478.39,478.4,4629.0,478.0927,478.5618,477.4938,477.5038,4629.0
2025-04-25 13:50:00,478.43,478.85,477.78,477.78,2869.0,477.5337,477.9529,476.8849,476.8849,2869.0
2025-04-25 13:55:00,477.85,477.92,477.28,477.68,2638.0,476.9548,477.0247,476.3859,476.7851,2638.0
2025-04-25 14:00:00,477.3,478.3,477.16,477.62,2253.0,476.4058,477.404,476.2661,476.7252,2253.0
2025-04-25 14:05:00,477.89,478.43,477.78,478.43,1548.0,476.9947,477.5337,476.8849,477.5337,1548.0
2025-04-25 14:10:00,478.69,478.69,478.24,478.65,1636.0,477.7932,477.7932,477.3441,477.7533,1636.0
2025-04-25 14:15:00,478.37,479.17,478.37,478.87,4551.0,477.4738,478.2723,477.4738,477.9729,4551.0
2025-04-25 14:20:00,478.76,479.96,478.76,479.56,2414.0,477.8631,479.0608,477.8631,478.6616,2414.0
2025-04-25 14:25:00,479.62,479.89,479.27,479.48,1153.0,478.7215,478.991,478.3721,478.5817,1153.0
2025-04-25 14:30:00,479.43,479.56,479.18,479.18,2678.0,478.5318,478.6616,478.2823,478.2823,2678.0
2025-04-25 14:35:00,479.52,480.28,479.51,479.98,1876.0,478.6217,479.3802,478.6117,479.0808,1876.0
2025-04-25 14:40:00,479.98,480.37,479.78,480.15,3500.0,479.0808,479.4701,478.8812,479.2505,3500.0
2025-04-25 14:45:00,480.01,480.16,479.72,479.72,3396.0,479.1108,479.2605,478.8213,478.8213,3396.0
2025-04-25 14:50:00,479.39,479.39,478.6,479.29,2961.0,478.4919,478.4919,477.7034,478.3921,2961.0
2025-04-25 14:55:00,479.13,479.41,478.66,478.66,3203.0,478.2324,478.5119,477.7633,477.7633,3203.0
2025-04-25 15:00:00,478.66,479.4,478.5,479.4,3061.0,477.7633,478.5019,477.6036,478.5019,3061.0
2025-04-25 15:05:00,479.4,479.59,479.12,479.39,3488.0,478.5019,478.6915,478.2224,478.4919,3488.0
2025-04-25 15:10:00,479.36,479.68,478.85,478.85,4917.0,478.462,478.7814,477.9529,477.9529,4917.0
2025-04-25 15:15:00,478.86,479.39,478.59,478.9,3701.0,477.9629,478.4919,477.6934,478.0028,3701.0
2025-04-25 15:20:00,478.73,479.68,478.73,479.49,2052.0,477.8332,478.7814,477.8332,478.5917,2052.0
2025-04-25 15:25:00,479.38,479.38,478.4,478.51,3338.0,478.4819,478.4819,477.5038,477.6136,3338.0
2025-04-25 15:30:00,478.73,479.21,478.39,478.95,3960.0,477.8332,478.3123,477.4938,478.0527,3960.0
2025-04-25 15:35:00,478.95,480.2,478.04,479.84,17055.0,478.0527,479.3004,477.1444,478.9411,17055.0
2025-04-25 15:40:00,479.85,480.03,479.48,479.77,7091.0,478.9511,479.1307,478.5817,478.8712,7091.0
2025-04-25 15:45:00,479.77,480.14,479.61,479.93,9801.0,478.8712,479.2405,478.7115,479.0309,9801.0
2025-04-25 15:50:00,480.03,481.5,479.65,480.93,15067.0,479.1307,480.598,478.7514,480.029,15067.0
2025-04-25 15:55:00,480.74,480.94,479.99,480.01,45895.0,479.8394,480.039,479.0908,479.1108,45895.0
2025-04-28 09:30:00,480.0,484.03,480.0,481.45,17651.0,479.1008,483.1232,479.1008,480.5481,17651.0
2025-04-28 09:35:00,482.21,482.51,480.68,480.68,4248.0,481.3066,481.6061,479.7795,479.7795,4248.0
2025-04-28 09:40:00,481.2,482.63,481.04,482.63,3056.0,480.2985,481.7258,480.1388,481.7258,3056.0
2025-04-28 09:45:00,482.92,482.92,480.95,481.54,5427.0,482.0153,482.0153,480.049,480.6379,5427.0
2025-04-28 09:50:00,481.48,482.24,480.96,481.24,4055.0,480.578,481.3366,480.059,480.3384,4055.0
2025-04-28 09:55:00,481.07,481.46,480.62,481.22,3276.0,480.1688,480.558,479.7196,480.3185,3276.0
2025-04-28 10:00:00,481.08,481.08,479.73,480.41,9847.0,480.1787,480.1787,478.8313,479.51,9847.0
2025-04-28 10:05:00,480.82,480.84,479.61,479.65,4107.0,479.9192,479.9392,478.7115,478.7514,4107.0
2025-04-28 10:10:00,479.83,479.97,479.44,479.85,6461.0,478.9311,479.0708,478.5418,478.9511,6461.0
2025-04-28 10:15:00,480.06,480.92,480.06,480.64,3966.0,479.1607,480.019,479.1607,479.7396,3966.0
2025-04-28 10:20:00,480.71,481.36,480.54,481.36,7154.0,479.8094,480.4582,479.6398,480.4582,7154.0
2025-04-28 10:25:00,481.33,481.33,480.67,480.73,2324.0,480.4283,480.4283,479.7695,479.8294,2324.0
2025-04-28 10:30:00,480.87,480.87,479.85,480.39,10009.0,479.9691,479.9691,478.9511,479.49,10009.0
2025-04-28 10:35:00,480.35,481.24,480.28,480.71,5181.0,479.4501,480.3384,479.3802,479.8094,5181.0
2025-04-28 10:40:00,480.88,480.97,479.71,480.39,5168.0,479.9791,480.069,478.8113,479.49,5168.0
2025-04-28 10:45:00,480.67,481.8,480.63,481.06,6475.0,479.7695,480.8974,479.7296,480.1588,6475.0
2025-04-28 10:50:00,481.18,481.37,480.04,480.38,5790.0,480.2786,480.4682,479.1407,479.4801,5790.0
2025-04-28 10:55:00,480.36,480.61,480.02,480.02,4382.0,479.4601,479.7096,479.1207,479.1207,4382.0
2025-04-28 11:00:00,480.21,480.39,480.02,480.03,5779.0,479.3104,479.49,479.1207,479.1307,5779.0
2025-04-28 11:05:00,480.23,480.25,478.94,478.94,6147.0,479.3303,479.3503,478.0428,478.0428,6147.0
2025-04-28 11:10:00,478.97,479.23,478.34,478.97,5451.0,478.0727,478.3322,477.4439,478.0727,5451.0
2025-04-28 11:15:00,478.97,478.97,477.86,478.31,6631.0,478.0727,478.0727,476.9648,477.4139,6631.0
2025-04-28 11:20:00,478.31,478.31,476.98,477.16,7354.0,477.4139,477.4139,476.0864,476.2661,7354.0
2025-04-28 11:25:00,477.22,477.22,476.47,476.48,4410.0,476.326,476.326,475.5774,475.5874,4410.0
2025-04-28 11:30:00,476.44,477.12,476.09,476.55,5587.0,475.5474,476.2262,475.1981,475.6572,5587.0
2025-04-28 11:35:00,476.71,477.34,476.55,477.23,4495.0,475.8169,476.4458,475.6572,476.336,4495.0
2025-04-28 11:40:00,477.44,477.75,476.98,476.98,3490.0,476.5456,476.855,476.0864,476.0864,3490.0
2025-04-28 11:45:00,476.96,477.05,476.33,476.64,2400.0,476.0665,476.1563,475.4376,475.7471,2400.0
2025-04-28 11:50:00,476.79,477.33,476.69,476.69,4599.0,475.8968,476.4358,475.797,475.797,4599.0
2025-04-28 11:55:00,476.81,477.1,476.43,476.52,2365.0,475.9167,476.2062,475.5375,475.6273,2365.0
2025-04-28 12:00:00,476.56,476.64,475.28,475.6,3809.0,475.6672,475.7471,474.3896,474.709,3809.0
2025-04-28 12:05:00,475.35,475.6,475.05,475.3,3059.0,474.4595,474.709,474.16,474.4096,3059.0
2025-04-28 12:10:00,475.16,475.16,474.64,475.02,2684.0,474.2698,474.2698,473.7508,474.1301,2684.0
2025-04-28 12:15:00,475.3,475.79,475.08,475.6,5872.0,474.4096,474.8987,474.19,474.709,5872.0
2025-04-28 12:20:00,475.66,475.92,475.27,475.68,4692.0,474.7689,475.0284,474.3796,474.7889,4692.0
2025-04-28 12:25:00,475.43,475.66,474.84,475.43,3516.0,474.5393,474.7689,473.9504,474.5393,3516.0
2025-04-28 12:30:00,475.49,475.84,474.98,474.98,3351.0,474.5992,474.9486,474.0902,474.0902,3351.0
2025-04-28 12:35:00,475.32,475.83,474.91,475.26,6089.0,474.4295,474.9386,474.0203,474.3697,6089.0
2025-04-28 12:40:00,475.16,475.34,474.99,475.29,3914.0,474.2698,474.4495,474.1002,474.3996,3914.0
2025-04-28 12:45:00,475.12,477.03,474.99,476.08,50999.0,474.2299,476.1363,474.1002,475.1881,50999.0
2025-04-28 12:50:00,476.2,476.72,475.74,476.14,9317.0,475.3079,475.8269,474.8488,475.248,9317.0
2025-04-28 12:55:00,476.08,476.1,475.23,475.83,7630.0,475.1881,475.2081,474.3397,474.9386,7630.0
2025-04-28 13:00:00,476.15,476.25,475.84,476.17,7315.0,475.258,475.3578,474.9486,475.2779,7315.0
2025-04-28 13:05:00,476.16,476.18,474.9,475.17,5378.0,475.268,475.2879,474.0103,474.2798,5378.0
2025-04-28 13:10:00,475.17,475.17,474.21,474.37,3289.0,474.2798,474.2798,473.3216,473.4813,3289.0
2025-04-28 13:15:00,474.57,475.07,474.45,474.8,5131.0,473.6809,474.18,473.5612,473.9105,5131.0
2025-04-28 13:20:00,474.8,474.98,474.44,474.89,6968.0,473.9105,474.0902,473.5512,474.0003,6968.0
2025-04-28 13:25:00,474.64,475.14,474.48,474.69,9206.0,473.7508,474.2499,473.5911,473.8007,9206.0
2025-04-28 13:30:00,474.66,474.66,473.71,474.42,5269.0,473.7708,473.7708,472.8226,473.5312,5269.0
2025-04-28 13:35:00,474.3,474.77,474.2,474.77,3843.0,473.4115,473.8806,473.3116,473.8806,3843.0
2025-04-28 13:40:00,474.68,474.99,474.37,474.71,3462.0,473.7907,474.1002,473.4813,473.8207,3462.0
2025-04-28 13:45:00,474.73,475.13,474.66,474.93,1495.0,473.8406,474.2399,473.7708,474.0403,1495.0
2025-04-28 13:50:00,474.94,475.47,474.94,475.47,2615.0,474.0503,474.5793,474.0503,474.5793,2615.0
2025-04-28 13:55:00,475.64,476.36,475.63,476.35,4837.0,474.7489,475.4676,474.739,475.4576,4837.0
2025-04-28 14:00:00,476.48,476.48,475.99,476.25,2757.0,475.5874,475.5874,475.0983,475.3578,2757.0
2025-04-28 14:05:00,476.17,476.5,476.16,476.47,4017.0,475.2779,475.6073,475.268,475.5774,4017.0
2025-04-28 14:10:00,476.28,476.28,475.81,476.26,2659.0,475.3877,475.3877,474.9186,475.3678,2659.0
2025-04-28 14:15:00,475.89,476.03,475.88,475.89,1000.0,474.9985,475.1382,474.9885,474.9985,1000.0
2025-04-28 14:20:00,476.02,476.52,475.88,476.35,5551.0,475.1282,475.6273,474.9885,475.4576,5551.0
2025-04-28 14:25:00,476.32,476.96,476.18,476.65,5563.0,475.4277,476.0665,475.2879,475.757,5563.0
2025-04-28 14:30:00,476.84,476.84,476.06,476.06,5016.0,475.9467,475.9467,475.1682,475.1682,5016.0
2025-04-28 14:35:00,475.92,476.94,475.92,476.48,5124.0,475.0284,476.0465,475.0284,475.5874,5124.0
2025-04-28 14:40:00,476.48,476.65,476.11,476.57,6697.0,475.5874,475.757,475.2181,475.6772,6697.0
2025-04-28 14:45:00,476.57,476.98,476.45,476.76,12154.0,475.6772,476.0864,475.5574,475.8668,12154.0
2025-04-28 14:50:00,476.67,476.97,476.56,476.79,6082.0,475.777,476.0764,475.6672,475.8968,6082.0
2025-04-28 14:55:00,476.7,476.76,476.37,476.51,6220.0,475.807,475.8668,475.4776,475.6173,6220.0
2025-04-28 15:00:00,476.72,477.04,476.67,476.81,6163.0,475.8269,476.1463,475.777,475.9167,6163.0
2025-04-28 15:05:00,476.51,477.25,476.51,477.25,6553.0,475.6173,476.3559,475.6173,476.3559,6553.0
2025-04-28 15:10:00,477.19,477.49,476.85,477.08,8029.0,476.296,476.5955,475.9567,476.1862,8029.0
2025-04-28 15:15:00,477.03,477.19,476.86,476.99,7078.0,476.1363,476.296,475.9667,476.0964,7078.0
2025-04-28 15:20:00,477.06,477.8,477.02,477.59,4411.0,476.1663,476.9049,476.1264,476.6953,4411.0
2025-04-28 15:25:00,477.66,478.06,477.54,477.83,7778.0,476.7652,477.1644,476.6454,476.9348,7778.0
2025-04-28 15:30:00,477.98,478.03,477.6,477.63,8183.0,477.0846,477.1345,476.7053,476.7352,8183.0
2025-04-28 15:35:00,477.61,478.26,476.27,477.92,13647.0,476.7153,477.364,475.3778,477.0247,13647.0
2025-04-28 15:40:00,477.99,478.09,477.75,477.87,7233.0,477.0945,477.1944,476.855,476.9748,7233.0
2025-04-28 15:45:00,477.97,478.3,477.93,478.04,11357.0,477.0746,477.404,477.0347,477.1444,11357.0
2025-04-28 15:50:00,478.41,478.7,477.73,478.4,23983.0,477.5138,477.8032,476.835,477.5038,23983.0
2025-04-28 15:55:00,478.26,479.0,478.1,478.97,73957.0,477.364,478.1026,477.2043,478.0727,73957.0
2025-04-29 09:30:00,486.44,493.02,484.47,486.95,55656.0,485.5287,492.0964,483.5624,486.0378,55656.0
2025-04-29 09:35:00,487.9,490.06,487.5,488.72,23050.0,486.986,489.1419,486.5867,487.8044,23050.0
2025-04-29 09:40:00,488.23,491.34,487.42,488.85,9146.0,487.3154,490.4195,486.5069,487.9342,9146.0
2025-04-29 09:45:00,488.77,490.0,487.79,489.1,12215.0,487.8543,489.082,486.8762,488.1837,12215.0
2025-04-29 09:50:00,489.1,489.93,487.7,488.27,9689.0,488.1837,489.0122,486.7863,487.3553,9689.0
2025-04-29 09:55:00,488.35,489.89,487.88,488.91,13190.0,487.4351,488.9722,486.966,487.9941,13190.0
2025-04-29 10:00:00,488.91,489.56,486.42,486.61,15972.0,487.9941,488.6429,485.5087,485.6984,15972.0
2025-04-29 10:05:00,486.64,488.86,486.61,488.23,9939.0,485.7283,487.9442,485.6984,487.3154,9939.0
2025-04-29 10:10:00,487.97,488.23,486.36,487.21,13716.0,487.0558,487.3154,485.4489,486.2973,13716.0
2025-04-29 10:15:00,486.75,486.81,485.07,485.75,9653.0,485.8381,485.898,484.1613,484.84,9653.0
2025-04-29 10:20:00,486.24,486.24,484.21,484.31,8798.0,485.3291,485.3291,483.3029,483.4027,8798.0
2025-04-29 10:25:00,484.35,484.51,482.65,483.56,8931.0,483.4426,483.6023,481.7458,482.6541,8931.0
2025-04-29 10:30:00,483.27,484.95,483.26,484.65,7502.0,482.3646,484.0415,482.3547,483.7421,7502.0
2025-04-29 10:35:00,484.13,486.53,484.1,485.91,5514.0,483.223,485.6185,483.1931,484.9997,5514.0
2025-04-29 10:40:00,485.84,487.47,485.46,486.1,7995.0,484.9298,486.5568,484.5505,485.1893,7995.0
2025-04-29 10:45:00,486.09,487.67,486.09,486.93,6885.0,485.1794,486.7564,485.1794,486.0178,6885.0
2025-04-29 10:50:00,486.91,488.09,486.81,487.78,6264.0,485.9978,487.1756,485.898,486.8662,6264.0
2025-04-29 10:55:00,488.08,489.79,488.08,489.42,6196.0,487.1656,488.8724,487.1656,488.5031,6196.0
2025-04-29 11:00:00,489.48,490.75,489.08,489.51,19237.0,488.563,489.8306,488.1638,488.593,19237.0
2025-04-29 11:05:00,489.59,490.28,489.54,489.69,2685.0,488.6728,489.3615,488.6229,488.7726,2685.0
2025-04-29 11:10:00,489.98,490.62,489.09,490.6,6409.0,489.0621,489.7009,488.1737,489.6809,6409.0
2025-04-29 11:15:00,490.46,491.44,490.26,490.76,20422.0,489.5412,490.5193,489.3416,489.8406,20422.0
2025-04-29 11:20:00,490.57,491.43,489.5,490.85,19795.0,489.651,490.5094,488.583,489.9304,19795.0
2025-04-29 11:25:00,491.18,491.94,490.51,490.89,14177.0,490.2598,491.0184,489.5911,489.9704,14177.0
2025-04-29 11:30:00,491.37,491.37,490.14,490.27,2614.0,490.4495,490.4495,489.2218,489.3515,2614.0
2025-04-29 11:35:00,490.27,491.4,490.27,491.4,8394.0,489.3515,490.4794,489.3515,490.4794,8394.0
2025-04-29 11:40:00,491.61,492.29,491.16,492.29,4623.0,490.689,491.3677,490.2399,491.3677,4623.0
2025-04-29 11:45:00,492.42,492.42,490.93,491.12,7069.0,491.4975,491.4975,490.0103,490.1999,7069.0
2025-04-29 11:50:00,491.42,491.97,490.61,490.87,8742.0,490.4994,491.0483,489.6909,489.9504,8742.0
2025-04-29 11:55:00,490.96,491.29,490.43,490.88,6727.0,490.0402,490.3696,489.5112,489.9604,6727.0
2025-04-29 12:00:00,491.09,492.27,490.85,492.27,6956.0,490.17,491.3478,489.9304,491.3478,6956.0
2025-04-29 12:05:00,491.98,492.97,491.89,492.65,9295.0,491.0583,492.0465,490.9685,491.7271,9295.0
2025-04-29 12:10:00,492.53,492.87,492.25,492.5,7378.0,491.6073,491.9467,491.3278,491.5774,7378.0
2025-04-29 12:15:00,492.6,492.72,491.97,491.99,4110.0,491.6772,491.7969,491.0483,491.0683,4110.0
2025-04-29 12:20:00,492.21,492.34,491.19,491.69,8705.0,491.2879,491.4177,490.2698,490.7689,8705.0
2025-04-29 12:25:00,491.49,492.31,491.49,492.31,2050.0,490.5692,491.3877,490.5692,491.3877,2050.0
2025-04-29 12:30:00,492.41,492.68,491.92,492.35,20354.0,491.4875,491.757,490.9984,491.4276,20354.0
2025-04-29 12:35:00,492.37,492.4,491.23,491.36,8737.0,491.4476,491.4775,490.3097,490.4395,8737.0
2025-04-29 12:40:00,491.36,491.53,491.35,491.53,3247.0,490.4395,490.6092,490.4295,490.6092,3247.0
2025-04-29 12:45:00,491.46,491.46,489.52,489.78,6242.0,490.5393,490.5393,488.6029,488.8625,6242.0
2025-04-29 12:50:00,489.78,490.8,489.78,490.58,4790.0,488.8625,489.8805,488.8625,489.661,4790.0
2025-04-29 12:55:00,490.69,491.01,489.75,491.01,13408.0,489.7707,490.0901,488.8325,490.0901,13408.0
2025-04-29 13:00:00,490.64,491.03,490.16,490.16,3325.0,489.7208,490.1101,489.2417,489.2417,3325.0
2025-04-29 13:05:00,490.29,490.44,490.06,490.24,2337.0,489.3715,489.5212,489.1419,489.3216,2337.0
2025-04-29 13:10:00,490.24,490.53,489.82,489.84,12748.0,489.3216,489.611,488.9024,488.9223,12748.0
2025-04-29 13:15:00,490.5,490.64,490.08,490.09,5717.0,489.5811,489.7208,489.1619,489.1719,5717.0
2025-04-29 13:20:00,490.31,490.64,490.31,490.62,1721.0,489.3915,489.7208,489.3915,489.7009,1721.0
2025-04-29 13:25:00,490.45,491.51,490.42,491.51,9211.0,489.5312,490.5892,489.5013,490.5892,9211.0
2025-04-29 13:30:00,491.42,492.08,491.42,492.08,1294.0,490.4994,491.1581,490.4994,491.1581,1294.0
2025-04-29 13:35:00,491.94,492.27,491.3,491.89,2420.0,491.0184,491.3478,490.3796,490.9685,2420.0
2025-04-29 13:40:00,491.78,492.3,491.78,492.23,3158.0,490.8587,491.3777,490.8587,491.3079,3158.0
2025-04-29 13:45:00,492.23,493.09,491.94,492.66,4330.0,491.3079,492.1663,491.0184,491.7371,4330.0
2025-04-29 13:50:00,492.66,492.66,492.04,492.37,3922.0,491.7371,491.7371,491.1182,491.4476,3922.0
2025-04-29 13:55:00,492.31,492.65,492.06,492.37,2997.0,491.3877,491.7271,491.1382,491.4476,2997.0
2025-04-29 14:00:00,492.4,493.25,492.37,493.25,3243.0,491.4775,492.326,491.4476,492.326,3243.0
2025-04-29 14:05:00,493.45,493.45,492.51,492.63,12077.0,492.5256,492.5256,491.5873,491.7071,12077.0
2025-04-29 14:10:00,492.54,492.86,492.54,492.68,3900.0,491.6173,491.9367,491.6173,491.757,3900.0
2025-04-29 14:15:00,492.64,493.06,492.38,492.71,12331.0,491.7171,492.1363,491.4576,491.787,12331.0
2025-04-29 14:20:00,493.06,493.07,492.04,492.38,10407.0,492.1363,492.1463,491.1182,491.4576,10407.0
2025-04-29 14:25:00,492.23,492.66,492.21,492.56,5843.0,491.3079,491.7371,491.2879,491.6372,5843.0
2025-04-29 14:30:00,492.58,492.82,492.02,492.22,6455.0,491.6572,491.8968,491.0983,491.2979,6455.0
2025-04-29 14:35:00,492.14,493.17,492.05,492.84,6087.0,491.218,492.2461,491.1282,491.9167,6087.0
2025-04-29 14:40:00,492.84,493.43,492.55,493.43,5188.0,491.9167,492.5056,491.6273,492.5056,5188.0
2025-04-29 14:45:00,493.3,493.4,492.64,492.91,7995.0,492.3759,492.4757,491.7171,491.9866,7995.0
2025-04-29 14:50:00,492.91,493.18,492.47,492.81,9410.0,491.9866,492.2561,491.5474,491.8868,9410.0
2025-04-29 14:55:00,493.03,493.19,492.76,493.02,6133.0,492.1064,492.2661,491.8369,492.0964,6133.0
2025-04-29 15:00:00,492.81,493.89,492.8,493.49,8046.0,491.8868,492.9648,491.8768,492.5655,8046.0
2025-04-29 15:05:00,493.29,494.24,493.11,493.86,9298.0,492.3659,493.3141,492.1862,492.9348,9298.0
2025-04-29 15:10:00,494.13,494.58,493.97,494.12,15765.0,493.2043,493.6535,493.0446,493.1943,15765.0
2025-04-29 15:15:00,494.28,494.47,493.56,493.97,18986.0,493.354,493.5437,492.6354,493.0446,18986.0
2025-04-29 15:20:00,494.08,494.32,493.58,494.32,13594.0,493.1544,493.3939,492.6553,493.3939,13594.0
2025-04-29 15:25:00,494.35,494.35,493.46,493.7,6578.0,493.4239,493.4239,492.5356,492.7751,6578.0
2025-04-29 15:30:00,493.81,494.28,493.56,494.28,12986.0,492.8849,493.354,492.6354,493.354,12986.0
2025-04-29 15:35:00,494.1,494.47,493.56,493.68,22295.0,493.1744,493.5437,492.6354,492.7551,22295.0
2025-04-29 15:40:00,493.68,493.78,493.0,493.46,11922.0,492.7551,492.855,492.0764,492.5356,11922.0
2025-04-29 15:45:00,493.46,494.56,493.45,494.41,19647.0,492.5356,493.6335,492.5256,493.4838,19647.0
2025-04-29 15:50:00,494.53,495.78,494.16,494.74,50470.0,493.6036,494.8512,493.2342,493.8132,50470.0
2025-04-29 15:55:00,494.74,494.74,491.69,491.79,78307.0,493.8132,493.8132,490.7689,490.8687,78307.0
2025-04-30 09:30:00,488.9,491.16,487.45,488.68,36079.0,487.9841,490.2399,486.5368,487.7645,36079.0
2025-04-30 09:35:00,489.64,489.64,486.46,486.51,3474.0,488.7227,488.7227,485.5487,485.5986,3474.0
2025-04-30 09:40:00,486.25,486.33,483.13,484.77,10020.0,485.3391,485.4189,482.2249,483.8618,10020.0
2025-04-30 09:45:00,484.8,488.35,484.36,487.28,58214.0,483.8918,487.4351,483.4526,486.3671,58214.0
2025-04-30 09:50:00,486.88,487.16,486.13,486.85,3225.0,485.9679,486.2474,485.2193,485.9379,3225.0
2025-04-30 09:55:00,486.85,487.19,485.94,486.68,7310.0,485.9379,486.2773,485.0296,485.7683,7310.0
2025-04-30 10:00:00,486.69,489.25,486.68,489.25,8082.0,485.7782,488.3334,485.7683,488.3334,8082.0
2025-04-30 10:05:00,489.38,490.05,488.18,489.48,8871.0,488.4632,489.1319,487.2654,488.563,8871.0
2025-04-30 10:10:00,489.47,490.86,489.26,490.82,4675.0,488.553,489.9404,488.3434,489.9005,4675.0
2025-04-30 10:15:00,490.78,491.04,490.32,491.03,6539.0,489.8606,490.1201,489.4014,490.1101,6539.0
2025-04-30 10:20:00,491.07,492.08,490.78,492.08,8517.0,490.15,491.1581,489.8606,491.1581,8517.0
2025-04-30 10:25:00,492.01,492.33,491.59,492.08,5448.0,491.0883,491.4077,490.6691,491.1581,5448.0
2025-04-30 10:30:00,492.08,492.46,491.49,491.65,10780.0,491.1581,491.5374,490.5692,490.7289,10780.0
2025-04-30 10:35:00,491.55,491.67,490.8,491.2,4034.0,490.6291,490.7489,489.8805,490.2798,4034.0
2025-04-30 10:40:00,491.52,492.65,490.93,492.36,6782.0,490.5992,491.7271,490.0103,491.4376,6782.0
2025-04-30 10:45:00,492.19,492.82,491.5,492.29,14077.0,491.2679,491.8968,490.5792,491.3677,14077.0
2025-04-30 10:50:00,492.94,493.09,491.81,492.43,12435.0,492.0165,492.1663,490.8886,491.5075,12435.0
2025-04-30 10:55:00,492.41,493.17,491.78,492.58,22101.0,491.4875,492.2461,490.8587,491.6572,22101.0
2025-04-30 11:00:00,492.85,493.53,492.85,493.53,6209.0,491.9267,492.6054,491.9267,492.6054,6209.0
2025-04-30 11:05:00,493.66,494.3,493.34,494.3,7872.0,492.7352,493.374,492.4158,493.374,7872.0
2025-04-30 11:10:00,494.21,494.91,494.03,494.38,5982.0,493.2842,493.9828,493.1045,493.4538,5982.0
2025-04-30 11:15:00,494.08,494.67,494.08,494.67,4905.0,493.1544,493.7433,493.1544,493.7433,4905.0
2025-04-30 11:20:00,494.57,495.96,494.49,495.59,3210.0,493.6435,495.0309,493.5636,494.6616,3210.0
2025-04-30 11:25:00,495.61,496.32,494.85,496.3,8657.0,494.6815,495.3902,493.923,495.3702,8657.0
2025-04-30 11:30:00,496.29,496.69,495.82,496.69,13575.0,495.3603,495.7595,494.8911,495.7595,13575.0
2025-04-30 11:35:00,496.36,496.91,496.03,496.67,25502.0,495.4301,495.9791,495.1007,495.7395,25502.0
2025-04-30 11:40:00,496.5,496.5,495.42,495.49,16530.0,495.5699,495.5699,494.4919,494.5618,16530.0
2025-04-30 11:45:00,495.51,495.62,495.02,495.53,2240.0,494.5817,494.6915,494.0926,494.6017,2240.0
2025-04-30 11:50:00,495.53,495.62,494.84,495.58,3157.0,494.6017,494.6915,493.913,494.6516,3157.0
2025-04-30 11:55:00,495.3,495.66,494.55,495.23,3633.0,494.3721,494.7314,493.6235,494.3022,3633.0
2025-04-30 12:00:00,495.29,495.29,494.32,494.32,1250.0,494.3621,494.3621,493.3939,493.3939,1250.0
2025-04-30 12:05:00,494.62,495.41,494.58,495.41,3904.0,493.6934,494.4819,493.6535,494.4819,3904.0
2025-04-30 12:10:00,495.11,495.39,494.7,495.02,4358.0,494.1825,494.4619,493.7732,494.0926,4358.0
2025-04-30 12:15:00,495.01,495.21,494.6,494.75,3436.0,494.0827,494.2823,493.6734,493.8231,3436.0
2025-04-30 12:20:00,494.84,495.11,494.19,494.19,3022.0,493.913,494.1825,493.2642,493.2642,3022.0
2025-04-30 12:25:00,494.15,494.72,494.15,494.72,2398.0,493.2243,493.7932,493.2243,493.7932,2398.0
2025-04-30 12:30:00,494.66,494.66,493.99,494.25,3627.0,493.7333,493.7333,493.0646,493.3241,3627.0
2025-04-30 12:35:00,494.22,495.89,494.0,495.83,6082.0,493.2941,494.961,493.0745,494.9011,6082.0
2025-04-30 12:40:00,495.82,496.44,495.61,496.3,5855.0,494.8911,495.51,494.6815,495.3702,5855.0
2025-04-30 12:45:00,496.3,496.3,495.77,495.98,3935.0,495.3702,495.3702,494.8412,495.0508,3935.0
2025-04-30 12:50:00,496.08,496.4,496.08,496.4,1214.0,495.1506,495.47,495.1506,495.47,1214.0
2025-04-30 12:55:00,496.43,496.86,496.15,496.45,2080.0,495.5,495.9292,495.2205,495.52,2080.0
2025-04-30 13:00:00,496.64,496.84,496.3,496.51,1616.0,495.7096,495.9092,495.3702,495.5798,1616.0
2025-04-30 13:05:00,496.68,496.68,495.92,496.34,4621.0,495.7495,495.7495,494.9909,495.4102,4621.0
2025-04-30 13:10:00,496.06,496.08,494.88,495.79,9350.0,495.1307,495.1506,493.9529,494.8612,9350.0
2025-04-30 13:15:00,495.93,496.79,495.81,496.54,6794.0,495.0009,495.8593,494.8812,495.6098,6794.0
2025-04-30 13:20:00,496.52,496.81,496.24,496.75,3441.0,495.5898,495.8793,495.3103,495.8194,3441.0
2025-04-30 13:25:00,496.7,497.87,496.7,497.87,1471.0,495.7695,496.9373,495.7695,496.9373,1471.0
2025-04-30 13:30:00,497.59,498.07,497.3,498.07,3599.0,496.6578,497.1369,496.3684,497.1369,3599.0
2025-04-30 13:35:00,498.05,498.36,497.46,497.64,7258.0,497.117,497.4264,496.5281,496.7077,7258.0
2025-04-30 13:40:00,497.32,497.71,497.05,497.71,1720.0,496.3883,496.7776,496.1188,496.7776,1720.0
2025-04-30 13:45:00,497.46,497.65,497.13,497.21,2848.0,496.5281,496.7177,496.1987,496.2785,2848.0
2025-04-30 13:50:00,497.67,497.67,497.4,497.4,1291.0,496.7377,496.7377,496.4682,496.4682,1291.0
2025-04-30 13:55:00,497.65,497.74,497.0,497.59,2915.0,496.7177,496.8075,496.0689,496.6578,2915.0
2025-04-30 14:00:00,497.05,497.13,496.87,496.89,1561.0,496.1188,496.1987,495.9392,495.9591,1561.0
2025-04-30 14:05:00,496.88,498.7,496.5,497.73,6512.0,495.9491,497.7657,495.5699,496.7976,6512.0
2025-04-30 14:10:00,498.28,498.48,497.53,497.53,3764.0,497.3465,497.5462,496.5979,496.5979,3764.0
2025-04-30 14:15:00,497.75,498.03,497.75,497.9,841.0,496.8175,497.097,496.8175,496.9672,841.0
2025-04-30 14:20:00,497.9,497.9,497.29,497.43,3874.0,496.9672,496.9672,496.3584,496.4981,3874.0
2025-04-30 14:25:00,497.33,497.41,496.17,496.65,8248.0,496.3983,496.4782,495.2405,495.7196,8248.0
2025-04-30 14:30:00,496.92,497.11,496.59,496.88,2310.0,495.9891,496.1787,495.6597,495.9491,2310.0
2025-04-30 14:35:00,496.53,496.79,495.96,496.15,4420.0,495.5998,495.8593,495.0309,495.2205,4420.0
2025-04-30 14:40:00,496.34,496.52,495.23,495.23,7973.0,495.4102,495.5898,494.3022,494.3022,7973.0
2025-04-30 14:45:00,495.61,496.53,495.37,496.48,3734.0,494.6815,495.5998,494.442,495.5499,3734.0
2025-04-30 14:50:00,496.28,496.5,495.76,496.01,5585.0,495.3503,495.5699,494.8312,495.0808,5585.0
2025-04-30 14:55:00,496.15,496.15,495.19,495.98,12765.0,495.2205,495.2205,494.2623,495.0508,12765.0
2025-04-30 15:00:00,496.02,496.35,495.6,496.07,10189.0,495.0908,495.4201,494.6715,495.1407,10189.0
2025-04-30 15:05:00,496.32,496.39,495.96,496.11,16931.0,495.3902,495.4601,495.0309,495.1806,16931.0
2025-04-30 15:10:00,496.06,496.6,496.02,496.49,2816.0,495.1307,495.6697,495.0908,495.5599,2816.0
2025-04-30 15:15:00,496.67,496.67,495.85,495.99,8382.0,495.7395,495.7395,494.9211,495.0608,8382.0
2025-04-30 15:20:00,495.87,496.99,495.86,496.1,10604.0,494.941,496.0589,494.9311,495.1706,10604.0
2025-04-30 15:25:00,496.25,496.56,495.67,495.76,16702.0,495.3203,495.6297,494.7414,494.8312,16702.0
2025-04-30 15:30:00,495.82,496.13,495.16,495.56,15693.0,494.8911,495.2006,494.2324,494.6316,15693.0
2025-04-30 15:35:00,495.58,496.29,495.32,495.5,19909.0,494.6516,495.3603,494.3921,494.5717,19909.0
2025-04-30 15:40:00,495.43,497.24,495.27,497.09,19197.0,494.5019,496.3085,494.3422,496.1588,19197.0
2025-04-30 15:45:00,497.09,499.37,497.09,499.08,24492.0,496.1588,498.4345,496.1588,498.145,24492.0
2025-04-30 15:50:00,499.13,501.39,499.13,501.18,26695.0,498.1949,500.4507,498.1949,500.2411,26695.0
2025-04-30 15:55:00,500.92,502.4,499.64,499.98,74389.0,499.9816,501.4588,498.704,499.0433,74389.0
2025-05-01 09:30:00,498.9,502.47,497.34,501.06,21655.0,497.9654,501.5287,496.4083,500.1213,21655.0
2025-05-01 09:35:00,500.25,502.78,499.08,501.25,5091.0,499.3128,501.8381,498.145,500.311,5091.0
2025-05-01 09:40:00,501.39,502.51,498.85,499.52,4364.0,500.4507,501.5686,497.9155,498.5842,4364.0
2025-05-01 09:45:00,498.81,499.89,498.46,499.56,4768.0,497.8755,498.9535,497.5262,498.6241,4768.0
2025-05-01 09:50:00,499.81,500.91,499.56,500.91,12794.0,498.8737,499.9716,498.6241,499.9716,12794.0
2025-05-01 09:55:00,500.61,500.61,498.02,498.51,4223.0,499.6722,499.6722,497.087,497.5761,4223.0
2025-05-01 10:00:00,499.21,500.31,497.77,499.53,3381.0,498.2748,499.3727,496.8375,498.5942,3381.0
2025-05-01 10:05:00,499.53,501.15,499.53,500.95,3203.0,498.5942,500.2112,498.5942,500.0115,3203.0
2025-05-01 10:10:00,500.75,502.08,500.45,501.74,3499.0,499.8119,501.1394,499.5125,500.8,3499.0
2025-05-01 10:15:00,502.07,503.07,501.98,502.89,4524.0,501.1294,502.1276,501.0396,501.9479,4524.0
2025-05-01 10:20:00,503.17,505.4,503.17,505.17,4564.0,502.2274,504.4532,502.2274,504.2236,4564.0
2025-05-01 10:25:00,505.17,506.28,505.01,505.01,3890.0,504.2236,505.3315,504.0639,504.0639,3890.0
2025-05-01 10:30:00,504.85,504.85,503.73,503.74,2551.0,503.9042,503.9042,502.7863,502.7963,2551.0
2025-05-01 10:35:00,503.42,505.15,503.41,505.15,3259.0,502.4769,504.2037,502.4669,504.2037,3259.0
2025-05-01 10:40:00,505.2,505.4,504.26,504.26,3752.0,504.2536,504.4532,503.3153,503.3153,3752.0
2025-05-01 10:45:00,504.4,504.41,503.76,504.26,4215.0,503.4551,503.465,502.8163,503.3153,4215.0
2025-05-01 10:50:00,504.01,504.28,503.69,504.08,1107.0,503.0658,503.3353,502.7464,503.1357,1107.0
2025-05-01 10:55:00,503.86,504.86,503.85,504.67,2113.0,502.9161,503.9142,502.9061,503.7246,2113.0
2025-05-01 11:00:00,504.45,504.45,502.81,503.42,4606.0,503.505,503.505,501.868,502.4769,4606.0
2025-05-01 11:05:00,503.41,503.8,502.95,503.13,1637.0,502.4669,502.8562,502.0078,502.1874,1637.0
2025-05-01 11:10:00,503.54,504.02,503.02,503.44,3971.0,502.5967,503.0758,502.0776,502.4969,3971.0
2025-05-01 11:15:00,503.39,504.0,502.8,503.72,2510.0,502.447,503.0558,501.8581,502.7763,2510.0
2025-05-01 11:20:00,504.13,504.13,503.38,503.64,3682.0,503.1856,503.1856,502.437,502.6965,3682.0
2025-05-01 11:25:00,503.64,504.17,502.98,503.0,4977.0,502.6965,503.2255,502.0377,502.0577,4977.0
2025-05-01 11:30:00,503.13,503.14,502.42,502.89,3446.0,502.1874,502.1974,501.4788,501.9479,3446.0
2025-05-01 11:35:00,502.89,504.37,502.88,503.74,3634.0,501.9479,503.4251,501.9379,502.7963,3634.0
2025-05-01 11:40:00,503.77,504.14,502.89,502.92,2415.0,502.8262,503.1955,501.9479,501.9778,2415.0
2025-05-01 11:45:00,503.12,503.44,502.68,502.68,1600.0,502.1775,502.4969,501.7383,501.7383,1600.0
2025-05-01 11:50:00,502.68,502.86,502.38,502.66,2300.0,501.7383,501.9179,501.4388,501.7183,2300.0
2025-05-01 11:55:00,502.65,502.84,501.11,501.89,4724.0,501.7083,501.898,500.1712,500.9498,4724.0
2025-05-01 12:00:00,501.9,502.76,501.32,501.78,5515.0,500.9597,501.8181,500.3808,500.84,5515.0
2025-05-01 12:05:00,501.83,503.01,501.82,503.01,2469.0,500.8899,502.0677,500.8799,502.0677,2469.0
2025-05-01 12:10:00,502.65,502.7,501.95,501.96,2281.0,501.7083,501.7582,501.0097,501.0196,2281.0
2025-05-01 12:15:00,501.96,501.96,500.25,500.65,2704.0,501.0196,501.0196,499.3128,499.7121,2704.0
2025-05-01 12:20:00,500.65,501.09,500.25,500.84,2859.0,499.7121,500.1513,499.3128,499.9017,2859.0
2025-05-01 12:25:00,500.33,501.5,500.3,500.92,3692.0,499.3927,500.5605,499.3627,499.9816,3692.0
2025-05-01 12:30:00,501.28,502.0,501.28,501.98,3130.0,500.3409,501.0596,500.3409,501.0396,3130.0
2025-05-01 12:35:00,502.06,502.17,501.32,501.5,1956.0,501.1194,501.2292,500.3808,500.5605,1956.0
2025-05-01 12:40:00,501.53,501.68,501.11,501.45,3146.0,500.5904,500.7402,500.1712,500.5106,3146.0
2025-05-01 12:45:00,501.27,501.27,500.65,500.66,1908.0,500.3309,500.3309,499.7121,499.7221,1908.0
2025-05-01 12:50:00,500.67,501.05,500.31,500.47,3092.0,499.732,500.1113,499.3727,499.5324,3092.0
2025-05-01 12:55:00,500.47,500.76,500.03,500.34,1902.0,499.5324,499.8219,499.0932,499.4027,1902.0
2025-05-01 13:00:00,500.45,501.65,500.32,501.41,4362.0,499.5125,500.7102,499.3827,500.4707,4362.0
2025-05-01 13:05:00,501.55,502.5,501.54,502.5,1494.0,500.6104,501.5586,500.6004,501.5586,1494.0
2025-05-01 13:10:00,502.56,502.71,502.31,502.69,1844.0,501.6185,501.7682,501.369,501.7483,1844.0
2025-05-01 13:15:00,502.31,502.52,502.08,502.52,1100.0,501.369,501.5786,501.1394,501.5786,1100.0
2025-05-01 13:20:00,502.65,502.86,502.3,502.3,1205.0,501.7083,501.9179,501.359,501.359,1205.0
2025-05-01 13:25:00,502.54,502.69,501.44,502.07,2460.0,501.5985,501.7483,500.5006,501.1294,2460.0
2025-05-01 13:30:00,502.18,502.69,501.96,502.69,8329.0,501.2392,501.7483,501.0196,501.7483,8329.0
2025-05-01 13:35:00,502.36,502.85,502.17,502.17,2014.0,501.4189,501.908,501.2292,501.2292,2014.0
2025-05-01 13:40:00,502.45,502.57,501.34,501.56,9363.0,501.5087,501.6285,500.4008,500.6204,9363.0
2025-05-01 13:45:00,501.3,501.95,501.29,501.61,1402.0,500.3609,501.0097,500.3509,500.6703,1402.0
2025-05-01 13:50:00,501.82,502.0,501.47,501.89,1541.0,500.8799,501.0596,500.5306,500.9498,1541.0
2025-05-01 13:55:00,501.47,502.36,501.05,502.02,5601.0,500.5306,501.4189,500.1113,501.0795,5601.0
2025-05-01 14:00:00,501.85,502.63,501.84,502.13,2166.0,500.9098,501.6884,500.8999,501.1893,2166.0
2025-05-01 14:05:00,502.31,503.2,502.31,503.0,3272.0,501.369,502.2573,501.369,502.0577,3272.0
2025-05-01 14:10:00,502.79,503.34,502.79,503.34,1344.0,501.8481,502.397,501.8481,502.397,1344.0
2025-05-01 14:15:00,503.33,503.66,502.79,503.08,5492.0,502.3871,502.7164,501.8481,502.1375,5492.0
2025-05-01 14:20:00,502.97,503.2,502.19,502.56,2506.0,502.0277,502.2573,501.2492,501.6185,2506.0
2025-05-01 14:25:00,502.55,502.94,502.09,502.94,1507.0,501.6085,501.9978,501.1494,501.9978,1507.0
2025-05-01 14:30:00,502.93,503.25,502.67,503.25,3911.0,501.9878,502.3072,501.7283,502.3072,3911.0
2025-05-01 14:35:00,502.68,503.19,502.68,502.84,3987.0,501.7383,502.2473,501.7383,501.898,3987.0
2025-05-01 14:40:00,503.18,503.8,502.86,503.38,2401.0,502.2373,502.8562,501.9179,502.437,2401.0
2025-05-01 14:45:00,503.38,503.81,502.43,502.43,2959.0,502.437,502.8662,501.4888,501.4888,2959.0
2025-05-01 14:50:00,503.02,503.02,502.46,502.5,1608.0,502.0776,502.0776,501.5187,501.5586,1608.0
2025-05-01 14:55:00,502.44,502.89,502.21,502.46,2870.0,501.4987,501.9479,501.2692,501.5187,2870.0
2025-05-01 15:00:00,502.51,503.1,502.38,502.87,2358.0,501.5686,502.1575,501.4388,501.9279,2358.0
2025-05-01 15:05:00,502.79,503.19,502.45,502.59,2065.0,501.8481,502.2473,501.5087,501.6485,2065.0
2025-05-01 15:10:00,502.38,502.9,501.6,502.9,3126.0,501.4388,501.9579,500.6603,501.9579,3126.0
2025-05-01 15:15:00,502.9,503.18,502.74,502.95,5746.0,501.9579,502.2373,501.7982,502.0078,5746.0
2025-05-01 15:20:00,502.96,503.17,502.71,502.71,2018.0,502.0178,502.2274,501.7682,501.7682,2018.0
2025-05-01 15:25:00,502.68,503.41,502.68,503.37,6758.0,501.7383,502.4669,501.7383,502.427,6758.0
2025-05-01 15:30:00,503.53,503.75,503.28,503.74,4453.0,502.5867,502.8063,502.3372,502.7963,4453.0
2025-05-01 15:35:00,503.42,503.88,503.11,503.23,5510.0,502.4769,502.936,502.1675,502.2873,5510.0
2025-05-01 15:40:00,503.22,503.5,502.71,503.29,4682.0,502.2773,502.5567,501.7682,502.3471,4682.0
2025-05-01 15:45:00,503.32,503.79,502.92,503.58,20089.0,502.3771,502.8462,501.9778,502.6366,20089.0
2025-05-01 15:50:00,503.87,504.03,502.0,502.32,13673.0,502.9261,503.0858,501.0596,501.379,13673.0
2025-05-01 15:55:00,502.65,502.65,498.57,498.91,76448.0,501.7083,501.7083,497.636,497.9753,76448.0
2025-05-02 09:30:00,503.52,507.36,502.86,506.1,18087.0,502.5767,506.4095,501.9179,505.1519,18087.0
2025-05-02 09:35:00,506.3,508.04,506.01,507.08,3085.0,505.3515,507.0882,505.062,506.13,3085.0
2025-05-02 09:40:00,505.97,506.6,504.09,504.31,9903.0,505.0221,505.6509,503.1456,503.3652,9903.0
2025-05-02 09:45:00,505.11,505.29,504.04,504.73,2559.0,504.1637,504.3434,503.0957,503.7844,2559.0
2025-05-02 09:50:00,504.4,504.67,504.07,504.62,1200.0,503.4551,503.7246,503.1257,503.6746,1200.0
2025-05-02 09:55:00,504.78,505.36,504.34,505.36,1560.0,503.8344,504.4133,503.3952,504.4133,1560.0
2025-05-02 10:00:00,504.88,505.81,504.6,505.51,3071.0,503.9342,504.8624,503.6547,504.563,3071.0
2025-05-02 10:05:00,505.81,506.39,505.79,506.29,4727.0,504.8624,505.4413,504.8425,505.3415,4727.0
2025-05-02 10:10:00,506.36,506.72,506.01,506.23,4465.0,505.4114,505.7707,505.062,505.2816,4465.0
2025-05-02 10:15:00,506.34,507.38,506.34,506.97,4991.0,505.3914,506.4295,505.3914,506.0202,4991.0
2025-05-02 10:20:00,506.43,506.71,506.2,506.71,2173.0,505.4813,505.7607,505.2517,505.7607,2173.0
2025-05-02 10:25:00,507.15,507.74,507.15,507.74,1672.0,506.1999,506.7888,506.1999,506.7888,1672.0
2025-05-02 10:30:00,507.56,507.57,506.53,507.04,2612.0,506.6091,506.6191,505.5811,506.0901,2612.0
2025-05-02 10:35:00,506.92,506.92,506.22,506.57,3047.0,505.9703,505.9703,505.2717,505.621,3047.0
2025-05-02 10:40:00,506.64,506.64,505.12,505.12,1238.0,505.6909,505.6909,504.1737,504.1737,1238.0
2025-05-02 10:45:00,505.22,505.74,505.2,505.36,3392.0,504.2735,504.7926,504.2536,504.4133,3392.0
2025-05-02 10:50:00,505.46,505.5,505.0,505.13,1314.0,504.5131,504.553,504.0539,504.1837,1314.0
2025-05-02 10:55:00,505.36,505.38,504.85,505.3,1310.0,504.4133,504.4332,503.9042,504.3534,1310.0
2025-05-02 11:00:00,505.35,505.48,504.2,504.47,2158.0,504.4033,504.533,503.2554,503.5249,2158.0
2025-05-02 11:05:00,504.38,504.39,503.86,503.86,1200.0,503.4351,503.4451,502.9161,502.9161,1200.0
2025-05-02 11:10:00,503.54,504.07,503.36,504.07,3139.0,502.5967,503.1257,502.417,503.1257,3139.0
2025-05-02 11:15:00,504.15,504.44,504.06,504.06,2861.0,503.2055,503.495,503.1157,503.1157,2861.0
2025-05-02 11:20:00,504.25,504.49,503.71,504.42,2770.0,503.3053,503.5449,502.7664,503.475,2770.0
2025-05-02 11:25:00,504.14,504.48,503.35,503.35,1175.0,503.1955,503.5349,502.407,502.407,1175.0
2025-05-02 11:30:00,503.81,504.92,503.62,504.92,2996.0,502.8662,503.9741,502.6765,503.9741,2996.0
2025-05-02 11:35:00,504.64,504.93,504.46,504.71,2210.0,503.6946,503.9841,503.5149,503.7645,2210.0
2025-05-02 11:40:00,504.95,505.07,504.54,504.76,710.0,504.004,504.1238,503.5948,503.8144,710.0
2025-05-02 11:45:00,504.75,505.24,504.75,505.23,1319.0,503.8044,504.2935,503.8044,504.2835,1319.0
2025-05-02 11:50:00,505.12,505.44,504.58,504.87,3207.0,504.1737,504.4931,503.6347,503.9242,3207.0
2025-05-02 11:55:00,505.31,505.4,505.14,505.3,902.0,504.3634,504.4532,504.1937,504.3534,902.0
2025-05-02 12:00:00,505.58,506.54,505.58,506.54,2356.0,504.6329,505.5911,504.6329,505.5911,2356.0
2025-05-02 12:05:00,506.78,506.88,506.7,506.71,485.0,505.8306,505.9304,505.7508,505.7607,485.0
2025-05-02 12:10:00,506.7,507.23,506.7,507.23,334.0,505.7508,506.2798,505.7508,506.2798,334.0
2025-05-02 12:15:00,507.2,507.2,506.8,506.83,400.0,506.2498,506.2498,505.8506,505.8805,400.0
2025-05-02 12:20:00,507.09,507.1,506.68,506.9,731.0,506.14,506.15,505.7308,505.9504,731.0
2025-05-02 12:25:00,507.01,507.1,506.83,506.84,751.0,506.0602,506.15,505.8805,505.8905,751.0
2025-05-02 12:30:00,506.84,507.09,506.84,506.86,1258.0,505.8905,506.14,505.8905,505.9105,1258.0
2025-05-02 12:35:00,506.83,507.33,506.6,507.33,1974.0,505.8805,506.3796,505.6509,506.3796,1974.0
2025-05-02 12:40:00,507.32,507.32,506.86,507.02,1129.0,506.3696,506.3696,505.9105,506.0702,1129.0
2025-05-02 12:45:00,507.04,507.54,507.04,507.5,1400.0,506.0901,506.5892,506.0901,506.5493,1400.0
2025-05-02 12:50:00,507.45,507.45,506.91,507.3,920.0,506.4993,506.4993,505.9604,506.3496,920.0
2025-05-02 12:55:00,507.56,508.0,507.43,507.43,704.0,506.6091,507.0483,506.4794,506.4794,704.0
2025-05-02 13:00:00,507.49,507.75,507.49,507.53,400.0,506.5393,506.7988,506.5393,506.5792,400.0
2025-05-02 13:05:00,507.62,507.64,507.19,507.31,1812.0,506.669,506.689,506.2398,506.3596,1812.0
2025-05-02 13:10:00,507.45,507.54,507.06,507.14,2099.0,506.4993,506.5892,506.1101,506.1899,2099.0
2025-05-02 13:15:00,507.11,507.37,506.69,507.13,2796.0,506.16,506.4195,505.7408,506.1799,2796.0
2025-05-02 13:20:00,507.34,507.37,507.05,507.06,1217.0,506.3896,506.4195,506.1001,506.1101,1217.0
2025-05-02 13:25:00,507.11,507.5,506.85,507.5,1073.0,506.16,506.5493,505.9005,506.5493,1073.0
2025-05-02 13:30:00,507.25,507.96,507.25,507.96,1276.0,506.2997,507.0084,506.2997,507.0084,1276.0
2025-05-02 13:35:00,507.97,508.11,507.75,508.11,1315.0,507.0184,507.1581,506.7988,507.1581,1315.0
2025-05-02 13:40:00,508.11,508.26,507.81,508.26,2726.0,507.1581,507.3078,506.8587,507.3078,2726.0
2025-05-02 13:45:00,508.23,508.43,508.0,508.03,1686.0,507.2779,507.4775,507.0483,507.0783,1686.0
2025-05-02 13:50:00,508.16,508.48,508.02,508.48,2935.0,507.208,507.5274,507.0683,507.5274,2935.0
2025-05-02 13:55:00,508.4,508.4,508.01,508.03,1569.0,507.4476,507.4476,507.0583,507.0783,1569.0
2025-05-02 14:00:00,508.16,508.42,508.14,508.14,2566.0,507.208,507.4675,507.1881,507.1881,2566.0
2025-05-02 14:05:00,508.81,509.06,508.72,508.72,668.0,507.8568,508.1063,507.767,507.767,668.0
2025-05-02 14:10:00,508.92,508.94,508.58,508.68,948.0,507.9666,507.9866,507.6272,507.727,948.0
2025-05-02 14:15:00,508.65,509.13,508.65,508.98,1826.0,507.6971,508.1762,507.6971,508.0265,1826.0
2025-05-02 14:20:00,508.99,509.22,508.58,508.75,3314.0,508.0365,508.266,507.6272,507.7969,3314.0
2025-05-02 14:25:00,508.85,509.09,508.6,509.09,1100.0,507.8967,508.1363,507.6472,508.1363,1100.0
2025-05-02 14:30:00,509.09,509.39,508.92,509.39,1300.0,508.1363,508.4357,507.9666,508.4357,1300.0
2025-05-02 14:35:00,509.31,509.79,509.3,509.54,2729.0,508.3559,508.835,508.3459,508.5854,2729.0
2025-05-02 14:40:00,509.74,509.78,509.01,509.03,2100.0,508.7851,508.825,508.0564,508.0764,2100.0
2025-05-02 14:45:00,509.2,509.44,508.08,508.22,3234.0,508.2461,508.4856,507.1282,507.2679,3234.0
2025-05-02 14:50:00,508.17,508.42,507.56,508.36,3888.0,507.218,507.4675,506.6091,507.4076,3888.0
2025-05-02 14:55:00,508.13,508.72,508.13,508.45,1801.0,507.1781,507.767,507.1781,507.4975,1801.0
2025-05-02 15:00:00,508.16,508.22,507.56,507.56,2692.0,507.208,507.2679,506.6091,506.6091,2692.0
2025-05-02 15:05:00,507.55,507.85,507.18,507.7,1702.0,506.5992,506.8986,506.2299,506.7489,1702.0
2025-05-02 15:10:00,507.85,507.85,507.38,507.8,1500.0,506.8986,506.8986,506.4295,506.8487,1500.0
2025-05-02 15:15:00,507.77,508.38,507.73,508.1,2340.0,506.8187,507.4276,506.7788,507.1481,2340.0
2025-05-02 15:20:00,508.39,508.7,508.39,508.62,1406.0,507.4376,507.747,507.4376,507.6672,1406.0
2025-05-02 15:25:00,508.62,508.85,508.55,508.7,4925.0,507.6672,507.8967,507.5973,507.747,4925.0
2025-05-02 15:30:00,508.58,508.75,508.27,508.37,2678.0,507.6272,507.7969,507.3178,507.4176,2678.0
2025-05-02 15:35:00,508.54,508.88,508.09,508.55,6337.0,507.5873,507.9267,507.1381,507.5973,6337.0
2025-05-02 15:40:00,508.55,508.55,508.23,508.41,3942.0,507.5973,507.5973,507.2779,507.4575,3942.0
2025-05-02 15:45:00,508.15,508.2,506.51,506.58,5736.0,507.198,507.2479,505.5611,505.631,5736.0
2025-05-02 15:50:00,506.9,508.02,506.55,507.5,13894.0,505.9504,507.0683,505.601,506.5493,13894.0
2025-05-02 15:55:00,506.99,507.13,505.63,506.18,58435.0,506.0402,506.1799,504.6828,505.2317,58435.0
2025-05-05 09:30:00,504.68,506.91,502.29,506.91,18836.0,503.7345,505.9604,501.349,505.9604,18836.0
2025-05-05 09:35:00,506.31,508.16,505.38,507.06,4928.0,505.3615,507.208,504.4332,506.1101,4928.0
2025-05-05 09:40:00,507.99,508.06,506.05,507.01,4125.0,507.0383,507.1082,505.102,506.0602,4125.0
2025-05-05 09:45:00,507.14,509.29,506.35,509.18,4002.0,506.1899,508.3359,505.4014,508.2261,4002.0
2025-05-05 09:50:00,508.4,509.32,508.01,509.32,3628.0,507.4476,508.3658,507.0583,508.3658,3628.0
2025-05-05 09:55:00,509.36,510.76,508.97,509.22,7256.0,508.4058,509.8031,508.0165,508.266,7256.0
2025-05-05 10:00:00,509.49,511.39,509.49,510.25,2677.0,508.5355,510.432,508.5355,509.2941,2677.0
2025-05-05 10:05:00,510.13,510.34,508.93,509.8,6510.0,509.1743,509.3839,507.9766,508.8449,6510.0
2025-05-05 10:10:00,509.81,510.06,508.94,509.34,2545.0,508.8549,509.1045,507.9866,508.3858,2545.0
2025-05-05 10:15:00,509.51,510.73,509.5,510.61,3472.0,508.5555,509.7732,508.5455,509.6534,3472.0
2025-05-05 10:20:00,510.57,510.72,509.86,510.17,3016.0,509.6135,509.7632,508.9048,509.2143,3016.0
2025-05-05 10:25:00,510.17,511.19,510.16,510.38,7331.0,509.2143,510.2323,509.2043,509.4239,7331.0
2025-05-05 10:30:00,509.92,510.34,509.04,510.34,3239.0,508.9647,509.3839,508.0864,509.3839,3239.0
2025-05-05 10:35:00,509.86,510.39,509.5,510.39,2511.0,508.9048,509.4338,508.5455,509.4338,2511.0
2025-05-05 10:40:00,510.13,510.71,510.13,510.37,1539.0,509.1743,509.7532,509.1743,509.4139,1539.0
2025-05-05 10:45:00,510.59,510.7,510.09,510.16,3325.0,509.6335,509.7433,509.1344,509.2043,3325.0
2025-05-05 10:50:00,510.25,510.83,509.99,510.0,2163.0,509.2941,509.873,509.0346,509.0446,2163.0
2025-05-05 10:55:00,510.73,510.79,510.45,510.45,1040.0,509.7732,509.8331,509.4937,509.4937,1040.0
2025-05-05 11:00:00,510.43,510.94,510.43,510.94,2949.0,509.4738,509.9828,509.4738,509.9828,2949.0
2025-05-05 11:05:00,510.7,510.78,510.38,510.73,1644.0,509.7433,509.8231,509.4239,509.7732,1644.0
2025-05-05 11:10:00,510.74,511.04,510.73,510.85,2669.0,509.7832,510.0826,509.7732,509.893,2669.0
2025-05-05 11:15:00,510.91,511.57,510.84,511.41,3630.0,509.9529,510.6116,509.883,510.4519,3630.0
2025-05-05 11:20:00,511.48,511.53,511.14,511.35,2552.0,510.5218,510.5717,510.1824,510.392,2552.0
2025-05-05 11:25:00,511.12,511.23,510.23,510.23,5369.0,510.1625,510.2723,509.2741,509.2741,5369.0
2025-05-05 11:30:00,509.82,510.17,509.58,510.06,6042.0,508.8649,509.2143,508.6254,509.1045,6042.0
2025-05-05 11:35:00,509.52,509.6,508.48,508.7,5400.0,508.5655,508.6453,507.5274,507.747,5400.0
2025-05-05 11:40:00,508.68,509.74,508.68,509.58,3189.0,507.727,508.7851,507.727,508.6254,3189.0
2025-05-05 11:45:00,509.6,510.04,509.29,509.29,1710.0,508.6453,509.0845,508.3359,508.3359,1710.0
2025-05-05 11:50:00,509.38,510.03,509.38,509.84,2881.0,508.4257,509.0745,508.4257,508.8849,2881.0
2025-05-05 11:55:00,509.61,509.69,509.3,509.32,1530.0,508.6553,508.7352,508.3459,508.3658,1530.0
2025-05-05 12:00:00,509.22,509.87,509.08,509.67,1901.0,508.266,508.9148,508.1263,508.7152,1901.0
2025-05-05 12:05:00,509.95,509.99,509.65,509.83,1666.0,508.9947,509.0346,508.6952,508.8749,1666.0
2025-05-05 12:10:00,509.69,510.11,509.66,509.92,2854.0,508.7352,509.1544,508.7052,508.9647,2854.0
2025-05-05 12:15:00,509.95,510.28,509.8,509.97,3005.0,508.9947,509.324,508.8449,509.0146,3005.0
2025-05-05 12:20:00,510.12,510.38,509.96,510.38,2620.0,509.1643,509.4239,509.0046,509.4239,2620.0
2025-05-05 12:25:00,510.29,510.85,510.29,510.85,2289.0,509.334,509.893,509.334,509.893,2289.0
2025-05-05 12:30:00,510.68,510.68,510.12,510.38,3909.0,509.7233,509.7233,509.1643,509.4239,3909.0
2025-05-05 12:35:00,510.24,510.38,510.07,510.35,1001.0,509.2841,509.4239,509.1144,509.3939,1001.0
2025-05-05 12:40:00,510.64,510.77,510.45,510.61,8238.0,509.6834,509.8131,509.4937,509.6534,8238.0
2025-05-05 12:45:00,510.54,510.9,510.36,510.85,1918.0,509.5836,509.9429,509.4039,509.893,1918.0
2025-05-05 12:50:00,510.91,510.94,510.36,510.5,1820.0,509.9529,509.9828,509.4039,509.5436,1820.0
2025-05-05 12:55:00,510.44,510.5,509.95,509.95,3267.0,509.4837,509.5436,508.9947,508.9947,3267.0
2025-05-05 13:00:00,509.86,510.3,509.63,510.3,1896.0,508.9048,509.344,508.6753,509.344,1896.0
2025-05-05 13:05:00,510.3,510.3,510.09,510.28,900.0,509.344,509.344,509.1344,509.324,900.0
2025-05-05 13:10:00,510.14,510.15,509.65,509.87,5083.0,509.1843,509.1943,508.6952,508.9148,5083.0
2025-05-05 13:15:00,509.6,510.06,509.52,509.92,4527.0,508.6453,509.1045,508.5655,508.9647,4527.0
2025-05-05 13:20:00,509.91,509.92,509.24,509.28,2566.0,508.9547,508.9647,508.286,508.3259,2566.0
2025-05-05 13:25:00,509.68,509.79,509.24,509.63,4578.0,508.7252,508.835,508.286,508.6753,4578.0
2025-05-05 13:30:00,509.63,510.18,509.36,510.08,3779.0,508.6753,509.2242,508.4058,509.1244,3779.0
2025-05-05 13:35:00,510.05,510.23,509.84,509.94,1878.0,509.0945,509.2741,508.8849,508.9847,1878.0
2025-05-05 13:40:00,510.0,510.1,509.9,509.93,720.0,509.0446,509.1444,508.9448,508.9747,720.0
2025-05-05 13:45:00,510.16,510.41,510.1,510.3,2357.0,509.2043,509.4538,509.1444,509.344,2357.0
2025-05-05 13:50:00,510.31,510.77,510.29,510.48,2186.0,509.354,509.8131,509.334,509.5237,2186.0
2025-05-05 13:55:00,510.75,510.78,510.48,510.78,2740.0,509.7932,509.8231,509.5237,509.8231,2740.0
2025-05-05 14:00:00,510.71,511.24,510.7,511.19,2011.0,509.7532,510.2822,509.7433,510.2323,2011.0
2025-05-05 14:05:00,511.24,511.48,511.07,511.27,2240.0,510.2822,510.5218,510.1126,510.3122,2240.0
2025-05-05 14:10:00,511.67,511.67,511.3,511.35,2058.0,510.7114,510.7114,510.3421,510.392,2058.0
2025-05-05 14:15:00,511.56,511.77,511.52,511.77,604.0,510.6016,510.8113,510.5617,510.8113,604.0
2025-05-05 14:20:00,511.46,512.0,511.38,511.38,5276.0,510.5018,511.0408,510.422,510.422,5276.0
2025-05-05 14:25:00,511.4,511.65,511.0,511.14,1300.0,510.4419,510.6915,510.0427,510.1824,1300.0
2025-05-05 14:30:00,511.07,511.27,510.89,511.17,2078.0,510.1126,510.3122,509.9329,510.2124,2078.0
2025-05-05 14:35:00,511.17,511.6,511.03,511.6,2314.0,510.2124,510.6416,510.0726,510.6416,2314.0
2025-05-05 14:40:00,511.6,511.71,511.46,511.47,2115.0,510.6416,510.7514,510.5018,510.5118,2115.0
2025-05-05 14:45:00,511.62,511.62,511.26,511.5,1727.0,510.6615,510.6615,510.3022,510.5418,1727.0
2025-05-05 14:50:00,511.28,511.56,511.02,511.03,1277.0,510.3222,510.6016,510.0627,510.0726,1277.0
2025-05-05 14:55:00,510.78,510.96,510.43,510.68,2051.0,509.8231,510.0028,509.4738,509.7233,2051.0
2025-05-05 15:00:00,510.69,510.7,510.3,510.64,2409.0,509.7333,509.7433,509.344,509.6834,2409.0
2025-05-05 15:05:00,510.77,510.78,510.26,510.53,3960.0,509.8131,509.8231,509.3041,509.5736,3960.0
2025-05-05 15:10:00,510.42,510.44,510.05,510.23,3909.0,509.4638,509.4837,509.0945,509.2741,3909.0
2025-05-05 15:15:00,510.29,510.41,510.02,510.02,4712.0,509.334,509.4538,509.0645,509.0645,4712.0
2025-05-05 15:20:00,509.78,509.79,508.53,508.68,3273.0,508.825,508.835,507.5773,507.727,3273.0
2025-05-05 15:25:00,508.82,509.07,508.61,508.86,3297.0,507.8668,508.1163,507.6572,507.9067,3297.0
2025-05-05 15:30:00,509.05,509.07,508.47,508.7,3669.0,508.0964,508.1163,507.5174,507.747,3669.0
2025-05-05 15:35:00,508.55,509.05,508.31,508.42,6590.0,507.5973,508.0964,507.3577,507.4675,6590.0
2025-05-05 15:40:00,508.36,508.66,507.34,507.34,3824.0,507.4076,507.7071,506.3896,506.3896,3824.0
2025-05-05 15:45:00,507.91,508.04,507.11,507.11,8199.0,506.9585,507.0882,506.16,506.16,8199.0
2025-05-05 15:50:00,506.98,507.13,506.55,506.78,11505.0,506.0302,506.1799,505.601,505.8306,11505.0
2025-05-05 15:55:00,506.85,506.94,505.45,505.87,65359.0,505.9005,505.9903,504.5031,504.9223,65359.0
2025-05-06 09:30:00,500.95,502.96,500.95,502.96,16098.0,500.0115,502.0178,500.0115,502.0178,16098.0
2025-05-06 09:35:00,501.67,502.96,501.34,502.77,2085.0,500.7302,502.0178,500.4008,501.8281,2085.0
2025-05-06 09:40:00,501.58,502.34,501.54,502.16,3707.0,500.6403,501.3989,500.6004,501.2193,3707.0
2025-05-06 09:45:00,501.7,502.1,501.05,501.05,800.0,500.7601,501.1594,500.1113,500.1113,800.0
2025-05-06 09:50:00,501.27,501.27,500.06,500.06,2629.0,500.3309,500.3309,499.1232,499.1232,2629.0
2025-05-06 09:55:00,500.48,501.5,500.17,501.07,3230.0,499.5424,500.5605,499.233,500.1313,3230.0
2025-05-06 10:00:00,501.03,502.15,500.75,501.43,5586.0,500.0914,501.2093,499.8119,500.4906,5586.0
2025-05-06 10:05:00,501.92,502.35,501.64,502.35,2765.0,500.9797,501.4089,500.7002,501.4089,2765.0
2025-05-06 10:10:00,502.41,503.0,502.23,502.91,1646.0,501.4688,502.0577,501.2891,501.9679,1646.0
2025-05-06 10:15:00,502.99,503.64,502.99,503.64,560.0,502.0477,502.6965,502.0477,502.6965,560.0
2025-05-06 10:20:00,503.92,504.5,503.7,503.8,2091.0,502.976,503.5549,502.7564,502.8562,2091.0
2025-05-06 10:25:00,503.82,504.25,503.8,503.8,2409.0,502.8761,503.3053,502.8562,502.8562,2409.0
2025-05-06 10:30:00,504.12,504.52,504.02,504.52,2615.0,503.1756,503.5748,503.0758,503.5748,2615.0
2025-05-06 10:35:00,504.58,504.7,504.13,504.28,1606.0,503.6347,503.7545,503.1856,503.3353,1606.0
2025-05-06 10:40:00,504.03,504.1,503.92,504.1,1200.0,503.0858,503.1556,502.976,503.1556,1200.0
2025-05-06 10:45:00,504.1,505.0,504.09,504.64,1957.0,503.1556,504.0539,503.1456,503.6946,1957.0
2025-05-06 10:50:00,504.4,504.75,504.13,504.59,1209.0,503.4551,503.8044,503.1856,503.6447,1209.0
2025-05-06 10:55:00,504.59,504.96,504.23,504.24,2254.0,503.6447,504.014,503.2854,503.2954,2254.0
2025-05-06 11:00:00,504.55,505.5,504.55,505.5,1862.0,503.6048,504.553,503.6048,504.553,1862.0
2025-05-06 11:05:00,505.09,505.35,504.62,504.62,1691.0,504.1438,504.4033,503.6746,503.6746,1691.0
2025-05-06 11:10:00,504.91,504.93,504.45,504.77,3325.0,503.9641,503.9841,503.505,503.8244,3325.0
2025-05-06 11:15:00,504.97,505.27,504.48,505.14,1760.0,504.024,504.3234,503.5349,504.1937,1760.0
2025-05-06 11:20:00,505.2,505.53,505.2,505.44,903.0,504.2536,504.5829,504.2536,504.4931,903.0
2025-05-06 11:25:00,505.29,505.29,504.69,504.98,900.0,504.3434,504.3434,503.7445,504.034,900.0
2025-05-06 11:30:00,505.32,505.6,505.18,505.51,538.0,504.3733,504.6528,504.2336,504.563,538.0
2025-05-06 11:35:00,505.79,505.84,505.67,505.76,2204.0,504.8425,504.8924,504.7227,504.8125,2204.0
2025-05-06 11:40:00,504.64,504.64,504.64,504.64,106.0,503.6946,503.6946,503.6946,503.6946,106.0
2025-05-06 11:45:00,505.08,505.15,504.8,504.85,1803.0,504.1338,504.2037,503.8543,503.9042,1803.0
2025-05-06 11:50:00,504.49,504.49,504.05,504.08,503.0,503.5449,503.5449,503.1057,503.1357,503.0
2025-05-06 11:55:00,503.88,504.05,503.45,503.77,2933.0,502.936,503.1057,502.5068,502.8262,2933.0
2025-05-06 12:00:00,503.68,504.31,503.67,504.2,1438.0,502.7364,503.3652,502.7264,503.2554,1438.0
2025-05-06 12:05:00,504.4,504.57,504.05,504.05,1400.0,503.4551,503.6247,503.1057,503.1057,1400.0
2025-05-06 12:10:00,504.0,506.0,504.0,506.0,7105.0,503.0558,505.0521,503.0558,505.0521,7105.0
2025-05-06 12:15:00,505.96,505.96,505.19,505.41,2832.0,505.0121,505.0121,504.2436,504.4632,2832.0
2025-05-06 12:20:00,504.87,504.87,503.94,503.94,719.0,503.9242,503.9242,502.9959,502.9959,719.0
2025-05-06 12:25:00,504.29,504.29,504.23,504.23,300.0,503.3453,503.3453,503.2854,503.2854,300.0
2025-05-06 12:30:00,504.3,504.36,504.28,504.36,1400.0,503.3552,503.4151,503.3353,503.4151,1400.0
2025-05-06 12:35:00,504.37,504.92,504.36,504.46,1585.0,503.4251,503.9741,503.4151,503.5149,1585.0
2025-05-06 12:40:00,504.81,504.81,504.01,504.02,864.0,503.8643,503.8643,503.0658,503.0758,864.0
2025-05-06 12:45:00,503.64,503.73,503.28,503.44,978.0,502.6965,502.7863,502.3372,502.4969,978.0
2025-05-06 12:50:00,503.84,503.84,502.89,502.89,1341.0,502.8961,502.8961,501.9479,501.9479,1341.0
2025-05-06 12:55:00,503.18,503.21,502.46,502.46,1345.0,502.2373,502.2673,501.5187,501.5187,1345.0
2025-05-06 13:00:00,502.77,503.55,502.73,503.5,1001.0,501.8281,502.6067,501.7882,502.5567,1001.0
2025-05-06 13:05:00,503.65,504.01,503.57,504.01,488.0,502.7065,503.0658,502.6266,503.0658,488.0
2025-05-06 13:10:00,503.98,503.98,503.94,503.95,203.0,503.0358,503.0358,502.9959,503.0059,203.0
2025-05-06 13:15:00,503.96,504.03,503.92,503.95,614.0,503.0159,503.0858,502.976,503.0059,614.0
2025-05-06 13:20:00,503.92,503.92,503.23,503.24,729.0,502.976,502.976,502.2873,502.2972,729.0
2025-05-06 13:25:00,503.57,503.57,503.41,503.49,400.0,502.6266,502.6266,502.4669,502.5468,400.0
2025-05-06 13:30:00,503.64,503.93,503.64,503.8,1004.0,502.6965,502.9859,502.6965,502.8562,1004.0
2025-05-06 13:35:00,503.65,503.65,502.98,503.04,1337.0,502.7065,502.7065,502.0377,502.0976,1337.0
2025-05-06 13:40:00,503.06,503.06,502.62,502.62,1068.0,502.1176,502.1176,501.6784,501.6784,1068.0
2025-05-06 13:45:00,502.85,502.85,502.17,502.17,1490.0,501.908,501.908,501.2292,501.2292,1490.0
2025-05-06 13:50:00,502.46,502.59,502.36,502.59,900.0,501.5187,501.6485,501.4189,501.6485,900.0
2025-05-06 13:55:00,502.69,502.69,502.19,502.23,1546.0,501.7483,501.7483,501.2492,501.2891,1546.0
2025-05-06 14:00:00,502.23,503.64,502.23,503.64,12665.0,501.2891,502.6965,501.2891,502.6965,12665.0
2025-05-06 14:05:00,502.95,502.95,502.95,502.95,635.0,502.0078,502.0078,502.0078,502.0078,635.0
2025-05-06 14:10:00,502.94,502.95,502.92,502.92,300.0,501.9978,502.0078,501.9778,501.9778,300.0
2025-05-06 14:15:00,503.01,503.19,502.95,503.19,998.0,502.0677,502.2473,502.0078,502.2473,998.0
2025-05-06 14:20:00,503.38,503.66,503.28,503.56,1001.0,502.437,502.7164,502.3372,502.6166,1001.0
2025-05-06 14:25:00,503.7,503.9,503.58,503.84,1292.0,502.7564,502.956,502.6366,502.8961,1292.0
2025-05-06 14:30:00,503.94,503.94,503.34,503.34,2792.0,502.9959,502.9959,502.397,502.397,2792.0
2025-05-06 14:35:00,503.32,503.49,502.98,503.33,3100.0,502.3771,502.5468,502.0377,502.3871,3100.0
2025-05-06 14:40:00,503.6,504.12,503.6,503.67,1761.0,502.6566,503.1756,502.6566,502.7264,1761.0
2025-05-06 14:45:00,503.4,504.2,503.4,503.96,900.0,502.4569,503.2554,502.4569,503.0159,900.0
2025-05-06 14:50:00,503.97,504.12,503.75,504.12,1541.0,503.0259,503.1756,502.8063,503.1756,1541.0
2025-05-06 14:55:00,504.22,504.44,504.18,504.4,1171.0,503.2754,503.495,503.2355,503.4551,1171.0
2025-05-06 15:00:00,504.29,504.49,504.13,504.14,1232.0,503.3453,503.5449,503.1856,503.1955,1232.0
2025-05-06 15:05:00,504.14,504.17,503.7,503.97,2122.0,503.1955,503.2255,502.7564,503.0259,2122.0
2025-05-06 15:10:00,503.79,504.09,503.53,503.92,3477.0,502.8462,503.1456,502.5867,502.976,3477.0
2025-05-06 15:15:00,504.0,504.1,503.69,503.69,2559.0,503.0558,503.1556,502.7464,502.7464,2559.0
2025-05-06 15:20:00,503.55,503.86,503.47,503.78,1370.0,502.6067,502.9161,502.5268,502.8362,1370.0
2025-05-06 15:25:00,503.77,504.06,503.77,503.86,1740.0,502.8262,503.1157,502.8262,502.9161,1740.0
2025-05-06 15:30:00,503.86,504.16,503.78,504.05,9305.0,502.9161,503.2155,502.8362,503.1057,9305.0
2025-05-06 15:35:00,504.19,504.48,503.79,503.79,2168.0,503.2455,503.5349,502.8462,502.8462,2168.0
2025-05-06 15:40:00,503.95,504.42,503.84,504.42,2218.0,503.0059,503.475,502.8961,503.475,2218.0
2025-05-06 15:45:00,504.21,504.7,504.2,504.45,3515.0,503.2654,503.7545,503.2554,503.505,3515.0
2025-05-06 15:50:00,504.27,504.27,503.18,503.33,4618.0,503.3253,503.3253,502.2373,502.3871,4618.0
2025-05-06 15:55:00,503.3,503.31,501.39,501.7,39050.0,502.3571,502.3671,500.4507,500.7601,39050.0
2025-05-07 09:30:00,502.24,505.14,500.5,504.06,19147.0,501.2991,504.1937,499.5624,503.1157,19147.0
2025-05-07 09:35:00,503.36,503.84,502.87,503.84,2266.0,502.417,502.8961,501.9279,502.8961,2266.0
2025-05-07 09:40:00,503.95,504.1,503.48,504.1,1702.0,503.0059,503.1556,502.5368,503.1556,1702.0
2025-05-07 09:45:00,504.02,504.19,503.63,503.63,5152.0,503.0758,503.2455,502.6865,502.6865,5152.0
2025-05-07 09:50:00,503.94,504.21,503.52,503.81,2501.0,502.9959,503.2654,502.5767,502.8662,2501.0
2025-05-07 09:55:00,503.92,504.71,503.71,504.21,17756.0,502.976,503.7645,502.7664,503.2654,17756.0
2025-05-07 10:00:00,504.22,504.31,503.5,503.77,5586.0,503.2754,503.3652,502.5567,502.8262,5586.0
2025-05-07 10:05:00,503.52,504.52,503.38,504.19,8262.0,502.5767,503.5748,502.437,503.2455,8262.0
2025-05-07 10:10:00,504.19,504.42,503.8,504.12,18555.0,503.2455,503.475,502.8562,503.1756,18555.0
2025-05-07 10:15:00,504.13,505.19,503.92,504.43,8843.0,503.1856,504.2436,502.976,503.485,8843.0
2025-05-07 10:20:00,504.6,505.18,504.59,505.18,330.0,503.6547,504.2336,503.6447,504.2336,330.0
2025-05-07 10:25:00,505.18,505.21,504.94,505.2,959.0,504.2336,504.2635,503.9941,504.2536,959.0
2025-05-07 10:30:00,504.33,504.35,504.02,504.35,942.0,503.3852,503.4052,503.0758,503.4052,942.0
2025-05-07 10:35:00,504.34,504.37,504.26,504.26,1448.0,503.3952,503.4251,503.3153,503.3153,1448.0
2025-05-07 10:40:00,504.36,504.92,504.35,504.77,3565.0,503.4151,503.9741,503.4052,503.8244,3565.0
2025-05-07 10:45:00,504.63,504.64,503.67,503.68,4187.0,503.6846,503.6946,502.7264,502.7364,4187.0
2025-05-07 10:50:00,503.56,503.7,501.96,502.04,2502.0,502.6166,502.7564,501.0196,501.0995,2502.0
2025-05-07 10:55:00,501.98,502.64,501.98,502.64,1584.0,501.0396,501.6984,501.0396,501.6984,1584.0
2025-05-07 11:00:00,502.77,503.01,502.2,502.76,4345.0,501.8281,502.0677,501.2592,501.8181,4345.0
2025-05-07 11:05:00,502.76,502.76,502.01,502.4,8017.0,501.8181,501.8181,501.0695,501.4588,8017.0
2025-05-07 11:10:00,502.4,502.54,502.37,502.37,2429.0,501.4588,501.5985,501.4289,501.4289,2429.0
2025-05-07 11:15:00,502.29,502.93,502.29,502.86,2900.0,501.349,501.9878,501.349,501.9179,2900.0
2025-05-07 11:20:00,502.93,503.5,502.7,503.5,1669.0,501.9878,502.5567,501.7582,502.5567,1669.0
2025-05-07 11:25:00,503.5,503.65,503.0,503.5,4617.0,502.5567,502.7065,502.0577,502.5567,4617.0
2025-05-07 11:30:00,503.56,503.82,503.1,503.63,5484.0,502.6166,502.8761,502.1575,502.6865,5484.0
2025-05-07 11:35:00,503.6,504.24,503.5,504.09,18235.0,502.6566,503.2954,502.5567,503.1456,18235.0
2025-05-07 11:40:00,504.2,504.69,504.2,504.68,1348.0,503.2554,503.7445,503.2554,503.7345,1348.0
2025-05-07 11:45:00,504.5,504.89,503.8,503.92,2478.0,503.5549,503.9441,502.8562,502.976,2478.0
2025-05-07 11:50:00,503.94,504.09,503.81,503.93,6116.0,502.9959,503.1456,502.8662,502.9859,6116.0
2025-05-07 11:55:00,504.13,504.82,503.94,504.52,10188.0,503.1856,503.8743,502.9959,503.5748,10188.0
2025-05-07 12:00:00,504.69,504.82,504.48,504.81,2955.0,503.7445,503.8743,503.5349,503.8643,2955.0
2025-05-07 12:05:00,505.01,505.01,504.56,504.8,4579.0,504.0639,504.0639,503.6148,503.8543,4579.0
2025-05-07 12:10:00,504.8,505.01,504.8,504.9,572.0,503.8543,504.0639,503.8543,503.9541,572.0
2025-05-07 12:15:00,504.96,505.2,504.84,505.05,8272.0,504.014,504.2536,503.8942,504.1038,8272.0
2025-05-07 12:20:00,504.79,504.79,503.53,504.0,1747.0,503.8443,503.8443,502.5867,503.0558,1747.0
2025-05-07 12:25:00,504.08,504.08,503.68,503.68,4118.0,503.1357,503.1357,502.7364,502.7364,4118.0
2025-05-07 12:30:00,504.39,504.39,504.35,504.35,200.0,503.4451,503.4451,503.4052,503.4052,200.0
2025-05-07 12:35:00,504.34,504.61,504.34,504.48,500.0,503.3952,503.6647,503.3952,503.5349,500.0
2025-05-07 12:40:00,505.01,505.08,504.75,505.05,2051.0,504.0639,504.1338,503.8044,504.1038,2051.0
2025-05-07 12:45:00,505.06,505.15,505.0,505.01,1700.0,504.1138,504.2037,504.0539,504.0639,1700.0
2025-05-07 12:50:00,505.02,505.41,504.85,505.23,4776.0,504.0739,504.4632,503.9042,504.2835,4776.0
2025-05-07 12:55:00,505.47,506.29,505.47,506.11,1696.0,504.5231,505.3415,504.5231,505.1619,1696.0
2025-05-07 13:00:00,506.1,506.75,506.1,506.75,581.0,505.1519,505.8007,505.1519,505.8007,581.0
2025-05-07 13:05:00,506.41,506.76,506.4,506.59,1250.0,505.4613,505.8106,505.4513,505.641,1250.0
2025-05-07 13:10:00,506.76,507.11,506.76,507.11,737.0,505.8106,506.16,505.8106,506.16,737.0
2025-05-07 13:15:00,507.12,507.35,506.81,506.85,2183.0,506.17,506.3995,505.8605,505.9005,2183.0
2025-05-07 13:20:00,506.69,506.76,506.36,506.76,1202.0,505.7408,505.8106,505.4114,505.8106,1202.0
2025-05-07 13:25:00,506.57,506.68,506.56,506.61,313.0,505.621,505.7308,505.611,505.6609,313.0
2025-05-07 13:30:00,506.67,506.67,506.16,506.23,984.0,505.7208,505.7208,505.2118,505.2816,984.0
2025-05-07 13:35:00,506.13,506.13,505.77,505.81,1205.0,505.1818,505.1818,504.8225,504.8624,1205.0
2025-05-07 13:40:00,505.77,506.01,505.54,505.55,2945.0,504.8225,505.062,504.5929,504.6029,2945.0
2025-05-07 13:45:00,505.45,505.64,505.35,505.35,2640.0,504.5031,504.6927,504.4033,504.4033,2640.0
2025-05-07 13:50:00,505.46,505.57,504.35,504.99,9326.0,504.5131,504.6229,503.4052,504.044,9326.0
2025-05-07 13:55:00,504.96,505.07,504.33,504.33,1101.0,504.014,504.1238,503.3852,503.3852,1101.0
2025-05-07 14:00:00,505.0,505.31,504.18,505.04,3415.0,504.0539,504.3634,503.2355,504.0939,3415.0
2025-05-07 14:05:00,504.49,504.49,502.02,502.33,3328.0,503.5449,503.5449,501.0795,501.3889,3328.0
2025-05-07 14:10:00,502.33,502.77,501.46,502.72,7124.0,501.3889,501.8281,500.5206,501.7782,7124.0
2025-05-07 14:15:00,502.31,502.68,501.84,502.54,828.0,501.369,501.7383,500.8999,501.5985,828.0
2025-05-07 14:20:00,503.4,503.75,503.05,503.22,548.0,502.4569,502.8063,502.1076,502.2773,548.0
2025-05-07 14:25:00,503.09,503.81,503.09,503.26,936.0,502.1475,502.8662,502.1475,502.3172,936.0
2025-05-07 14:30:00,503.38,504.39,503.07,504.39,1340.0,502.437,503.4451,502.1276,503.4451,1340.0
2025-05-07 14:35:00,504.0,505.27,504.0,505.27,2477.0,503.0558,504.3234,503.0558,504.3234,2477.0
2025-05-07 14:40:00,504.88,505.57,504.87,505.06,691.0,503.9342,504.6229,503.9242,504.1138,691.0
2025-05-07 14:45:00,505.05,505.05,503.49,503.76,2008.0,504.1038,504.1038,502.5468,502.8163,2008.0
2025-05-07 14:50:00,503.65,503.98,503.65,503.81,566.0,502.7065,503.0358,502.7065,502.8662,566.0
2025-05-07 14:55:00,504.44,506.26,504.44,506.08,3390.0,503.495,505.3116,503.495,505.1319,3390.0
2025-05-07 15:00:00,505.31,506.1,505.19,505.35,2623.0,504.3634,505.1519,504.2436,504.4033,2623.0
2025-05-07 15:05:00,504.97,506.43,504.97,506.11,2818.0,504.024,505.4813,504.024,505.1619,2818.0
2025-05-07 15:10:00,506.1,506.1,504.92,505.83,1749.0,505.1519,505.1519,503.9741,504.8824,1749.0
2025-05-07 15:15:00,505.78,505.86,505.09,505.86,1150.0,504.8325,504.9123,504.1438,504.9123,1150.0
2025-05-07 15:20:00,505.96,505.97,505.14,505.3,2274.0,505.0121,505.0221,504.1937,504.3534,2274.0
2025-05-07 15:25:00,505.14,505.14,503.61,503.76,2591.0,504.1937,504.1937,502.6665,502.8163,2591.0
2025-05-07 15:30:00,504.18,504.19,503.35,503.35,1268.0,503.2355,503.2455,502.407,502.407,1268.0
2025-05-07 15:35:00,503.92,504.65,503.92,504.07,2140.0,502.976,503.7046,502.976,503.1257,2140.0
2025-05-07 15:40:00,504.63,507.58,504.33,505.39,8282.0,503.6846,506.6291,503.3852,504.4432,8282.0
2025-05-07 15:45:00,505.63,506.3,504.91,505.4,3936.0,504.6828,505.3515,503.9641,504.4532,3936.0
2025-05-07 15:50:00,505.0,505.42,504.44,505.02,7490.0,504.0539,504.4732,503.495,504.0739,7490.0
2025-05-07 15:55:00,504.67,505.9,504.66,505.65,20584.0,503.7246,504.9523,503.7146,504.7027,20584.0
2025-05-08 09:30:00,507.73,508.5,507.57,508.5,12436.0,506.7788,507.5474,506.6191,507.5474,12436.0
2025-05-08 09:35:00,508.55,508.95,508.02,508.58,1700.0,507.5973,507.9965,507.0683,507.6272,1700.0
2025-05-08 09:40:00,509.2,510.0,509.2,509.26,2739.0,508.2461,509.0446,508.2461,508.306,2739.0
2025-05-08 09:45:00,509.36,509.4,508.61,509.1,2055.0,508.4058,508.4457,507.6572,508.1463,2055.0
2025-05-08 09:50:00,508.83,509.88,508.83,509.38,2827.0,507.8768,508.9248,507.8768,508.4257,2827.0
2025-05-08 09:55:00,509.59,509.94,509.59,509.86,1680.0,508.6353,508.9847,508.6353,508.9048,1680.0
2025-05-08 10:00:00,509.68,509.92,509.1,509.92,5180.0,508.7252,508.9647,508.1463,508.9647,5180.0
2025-05-08 10:05:00,509.77,509.77,508.77,508.88,2791.0,508.815,508.815,507.8169,507.9267,2791.0
2025-05-08 10:10:00,508.76,509.0,508.58,508.9,5650.0,507.8069,508.0464,507.6272,507.9466,5650.0
2025-05-08 10:15:00,509.11,509.55,508.83,509.27,3578.0,508.1562,508.5954,507.8768,508.3159,3578.0
2025-05-08 10:20:00,509.04,510.62,509.03,509.9,7977.0,508.0864,509.6634,508.0764,508.9448,7977.0
2025-05-08 10:25:00,510.28,511.54,510.28,511.15,1705.0,509.324,510.5817,509.324,510.1924,1705.0
2025-05-08 10:30:00,511.0,511.91,510.72,511.28,4003.0,510.0427,510.951,509.7632,510.3222,4003.0
2025-05-08 10:35:00,511.12,511.24,510.45,510.49,2789.0,510.1625,510.2822,509.4937,509.5337,2789.0
2025-05-08 10:40:00,510.18,511.04,509.97,510.5,7622.0,509.2242,510.0826,509.0146,509.5436,7622.0
2025-05-08 10:45:00,510.04,510.32,509.62,509.62,4215.0,509.0845,509.364,508.6653,508.6653,4215.0
2025-05-08 10:50:00,510.04,510.27,508.57,508.58,5052.0,509.0845,509.3141,507.6173,507.6272,5052.0
2025-05-08 10:55:00,509.06,509.38,508.59,508.97,3130.0,508.1063,508.4257,507.6372,508.0165,3130.0
2025-05-08 11:00:00,509.11,509.49,509.03,509.04,2120.0,508.1562,508.5355,508.0764,508.0864,2120.0
2025-05-08 11:05:00,509.39,509.47,509.39,509.42,4660.0,508.4357,508.5156,508.4357,508.4657,4660.0
2025-05-08 11:10:00,509.99,509.99,509.27,509.7,3483.0,509.0346,509.0346,508.3159,508.7451,3483.0
2025-05-08 11:15:00,510.5,510.55,509.79,509.8,585.0,509.5436,509.5935,508.835,508.8449,585.0
2025-05-08 11:20:00,510.88,511.73,510.52,511.21,4316.0,509.9229,510.7713,509.5636,510.2523,4316.0
2025-05-08 11:25:00,511.45,512.21,511.35,511.85,6107.0,510.4919,511.2504,510.392,510.8911,6107.0
2025-05-08 11:30:00,511.3,511.6,510.92,511.13,3067.0,510.3421,510.6416,509.9628,510.1725,3067.0
2025-05-08 11:35:00,511.46,511.81,511.08,511.81,4538.0,510.5018,510.8512,510.1225,510.8512,4538.0
2025-05-08 11:40:00,513.56,513.71,513.19,513.71,1180.0,512.5979,512.7476,512.2286,512.7476,1180.0
2025-05-08 11:45:00,513.33,513.59,513.17,513.19,1895.0,512.3683,512.6278,512.2086,512.2286,1895.0
2025-05-08 11:50:00,513.52,513.52,512.11,512.65,2641.0,512.558,512.558,511.1506,511.6896,2641.0
2025-05-08 11:55:00,512.72,513.01,512.31,512.74,2759.0,511.7595,512.0489,511.3502,511.7794,2759.0
2025-05-08 12:00:00,512.96,513.14,512.72,512.8,1917.0,511.999,512.1787,511.7595,511.8393,1917.0
2025-05-08 12:05:00,512.78,513.09,512.5,513.09,700.0,511.8194,512.1288,511.5399,512.1288,700.0
2025-05-08 12:10:00,513.27,513.28,512.94,513.12,2394.0,512.3084,512.3184,511.9791,512.1587,2394.0
2025-05-08 12:15:00,513.09,513.78,513.05,513.57,3590.0,512.1288,512.8175,512.0889,512.6079,3590.0
2025-05-08 12:20:00,513.8,513.8,513.02,513.02,2849.0,512.8375,512.8375,512.0589,512.0589,2849.0
2025-05-08 12:25:00,512.81,513.07,512.39,512.44,2055.0,511.8493,512.1088,511.4301,511.48,2055.0
2025-05-08 12:30:00,512.5,513.03,512.5,512.81,667.0,511.5399,512.0689,511.5399,511.8493,667.0
2025-05-08 12:35:00,512.79,513.36,512.79,513.25,2889.0,511.8293,512.3983,511.8293,512.2885,2889.0
2025-05-08 12:40:00,513.56,513.56,513.56,513.56,379.0,512.5979,512.5979,512.5979,512.5979,379.0
2025-05-08 12:45:00,513.58,513.98,513.39,513.47,2397.0,512.6179,513.0171,512.4282,512.5081,2397.0
2025-05-08 12:50:00,514.18,514.69,514.18,514.69,1310.0,513.2167,513.7258,513.2167,513.7258,1310.0
2025-05-08 12:55:00,514.47,514.78,514.46,514.71,2412.0,513.5062,513.8156,513.4962,513.7457,2412.0
2025-05-08 13:00:00,514.73,514.73,513.59,513.59,8595.0,513.7657,513.7657,512.6278,512.6278,8595.0
2025-05-08 13:05:00,513.55,513.55,513.25,513.45,746.0,512.5879,512.5879,512.2885,512.4881,746.0
2025-05-08 13:10:00,513.32,513.32,512.79,512.79,1327.0,512.3584,512.3584,511.8293,511.8293,1327.0
2025-05-08 13:15:00,513.31,513.42,513.04,513.3,1066.0,512.3484,512.4582,512.0789,512.3384,1066.0
2025-05-08 13:20:00,513.28,513.57,512.98,513.57,2170.0,512.3184,512.6079,512.019,512.6079,2170.0
2025-05-08 13:25:00,513.25,513.25,513.2,513.21,350.0,512.2885,512.2885,512.2386,512.2486,350.0
2025-05-08 13:30:00,513.45,513.45,512.53,512.53,3038.0,512.4881,512.4881,511.5698,511.5698,3038.0
2025-05-08 13:35:00,512.4,512.64,512.17,512.5,1123.0,511.4401,511.6796,511.2105,511.5399,1123.0
2025-05-08 13:40:00,512.43,512.64,512.27,512.5,925.0,511.47,511.6796,511.3103,511.5399,925.0
2025-05-08 13:45:00,512.76,512.76,512.19,512.46,2277.0,511.7994,511.7994,511.2305,511.5,2277.0
2025-05-08 13:50:00,512.8,513.02,512.66,512.77,2921.0,511.8393,512.0589,511.6996,511.8094,2921.0
2025-05-08 13:55:00,512.78,512.78,512.18,512.49,4218.0,511.8194,511.8194,511.2205,511.5299,4218.0
2025-05-08 14:00:00,512.53,512.73,512.3,512.52,2545.0,511.5698,511.7695,511.3403,511.5599,2545.0
2025-05-08 14:05:00,512.9,513.16,512.83,513.16,849.0,511.9391,512.1987,511.8693,512.1987,849.0
2025-05-08 14:10:00,513.4,513.56,513.13,513.13,1454.0,512.4382,512.5979,512.1687,512.1687,1454.0
2025-05-08 14:15:00,513.02,513.31,512.93,512.93,2708.0,512.0589,512.3484,511.9691,511.9691,2708.0
2025-05-08 14:20:00,513.04,513.26,512.46,512.5,2588.0,512.0789,512.2985,511.5,511.5399,2588.0
2025-05-08 14:25:00,512.12,512.44,512.04,512.38,1670.0,511.1606,511.48,511.0807,511.4201,1670.0
2025-05-08 14:30:00,512.7,513.31,512.52,513.22,2250.0,511.7395,512.3484,511.5599,512.2585,2250.0
2025-05-08 14:35:00,513.66,513.66,513.26,513.26,1048.0,512.6977,512.6977,512.2985,512.2985,1048.0
2025-05-08 14:40:00,513.34,513.58,513.32,513.4,2085.0,512.3783,512.6179,512.3584,512.4382,2085.0
2025-05-08 14:45:00,513.64,513.64,513.21,513.24,2830.0,512.6778,512.6778,512.2486,512.2785,2830.0
2025-05-08 14:50:00,513.21,513.21,512.56,513.14,2725.0,512.2486,512.2486,511.5998,512.1787,2725.0
2025-05-08 14:55:00,512.93,513.33,512.53,512.53,2853.0,511.9691,512.3683,511.5698,511.5698,2853.0
2025-05-08 15:00:00,512.75,512.76,512.27,512.59,2462.0,511.7894,511.7994,511.3103,511.6297,2462.0
2025-05-08 15:05:00,512.29,512.39,511.89,512.17,2342.0,511.3303,511.4301,510.931,511.2105,2342.0
2025-05-08 15:10:00,511.6,511.87,511.57,511.81,1433.0,510.6416,510.9111,510.6116,510.8512,1433.0
2025-05-08 15:15:00,511.96,512.13,511.6,512.13,3977.0,511.0009,511.1706,510.6416,511.1706,3977.0
2025-05-08 15:20:00,512.48,512.68,512.3,512.3,1290.0,511.5199,511.7196,511.3403,511.3403,1290.0
2025-05-08 15:25:00,512.34,512.61,512.01,512.34,3985.0,511.3802,511.6497,511.0508,511.3802,3985.0
2025-05-08 15:30:00,512.49,512.49,511.57,511.79,2058.0,511.5299,511.5299,510.6116,510.8312,2058.0
2025-05-08 15:35:00,511.64,511.89,511.25,511.26,1851.0,510.6815,510.931,510.2922,510.3022,1851.0
2025-05-08 15:40:00,511.03,511.5,510.88,511.26,2885.0,510.0726,510.5418,509.9229,510.3022,2885.0
2025-05-08 15:45:00,510.84,510.96,509.72,509.72,4529.0,509.883,510.0028,508.7651,508.7651,4529.0
2025-05-08 15:50:00,509.75,509.75,508.58,508.59,8082.0,508.795,508.795,507.6272,507.6372,8082.0
2025-05-08 15:55:00,508.7,508.7,507.23,507.87,39206.0,507.747,507.747,506.2798,506.9186,39206.0
2025-05-09 09:30:00,507.89,508.97,507.12,508.39,13799.0,506.9385,508.0165,506.17,507.4376,13799.0
2025-05-09 09:35:00,508.02,508.56,507.49,508.02,1899.0,507.0683,507.6073,506.5393,507.0683,1899.0
2025-05-09 09:40:00,509.0,509.0,507.89,507.89,1935.0,508.0464,508.0464,506.9385,506.9385,1935.0
2025-05-09 09:45:00,508.78,509.42,507.7,508.2,2585.0,507.8269,508.4657,506.7489,507.2479,2585.0
2025-05-09 09:50:00,507.49,509.0,507.49,509.0,2024.0,506.5393,508.0464,506.5393,508.0464,2024.0
2025-05-09 09:55:00,508.54,509.0,508.33,508.33,2576.0,507.5873,508.0464,507.3777,507.3777,2576.0
2025-05-09 10:00:00,508.56,508.7,508.19,508.39,1806.0,507.6073,507.747,507.238,507.4376,1806.0
2025-05-09 10:05:00,508.1,508.61,507.7,508.19,2991.0,507.1481,507.6572,506.7489,507.238,2991.0
2025-05-09 10:10:00,508.55,508.96,508.27,508.95,7830.0,507.5973,508.0065,507.3178,507.9965,7830.0
2025-05-09 10:15:00,508.7,508.7,508.17,508.18,3225.0,507.747,507.747,507.218,507.228,3225.0
2025-05-09 10:20:00,507.79,507.79,507.34,507.34,1965.0,506.8387,506.8387,506.3896,506.3896,1965.0
2025-05-09 10:25:00,507.03,507.23,506.31,506.62,1595.0,506.0801,506.2798,505.3615,505.6709,1595.0
2025-05-09 10:30:00,507.1,507.23,506.24,506.5,2741.0,506.15,506.2798,505.2916,505.5511,2741.0
2025-05-09 10:35:00,506.25,506.72,505.92,506.44,2295.0,505.3016,505.7707,504.9722,505.4912,2295.0
2025-05-09 10:40:00,506.44,507.18,506.34,507.01,5110.0,505.4912,506.2299,505.3914,506.0602,5110.0
2025-05-09 10:45:00,507.08,507.08,506.89,506.91,705.0,506.13,506.13,505.9404,505.9604,705.0
2025-05-09 10:50:00,506.91,507.37,506.9,506.94,495.0,505.9604,506.4195,505.9504,505.9903,495.0
2025-05-09 10:55:00,507.56,507.9,507.56,507.9,621.0,506.6091,506.9485,506.6091,506.9485,621.0
2025-05-09 11:00:00,507.9,507.9,507.9,507.9,0.0,506.9485,506.9485,506.9485,506.9485,0.0
2025-05-09 11:05:00,507.77,507.77,507.69,507.69,300.0,506.8187,506.8187,506.7389,506.7389,300.0
2025-05-09 11:10:00,507.52,507.65,506.72,507.14,2566.0,506.5692,506.699,505.7707,506.1899,2566.0
2025-05-09 11:15:00,507.3,507.61,506.85,507.57,820.0,506.3496,506.659,505.9005,506.6191,820.0
2025-05-09 11:20:00,506.91,506.91,506.9,506.91,300.0,505.9604,505.9604,505.9504,505.9604,300.0
2025-05-09 11:25:00,506.95,507.35,506.95,507.34,729.0,506.0003,506.3995,506.0003,506.3896,729.0
2025-05-09 11:30:00,507.21,507.21,506.49,507.16,1615.0,506.2598,506.2598,505.5411,506.2099,1615.0
2025-05-09 11:35:00,507.58,507.58,506.82,507.49,1156.0,506.6291,506.6291,505.8705,506.5393,1156.0
2025-05-09 11:40:00,507.3,507.33,507.21,507.31,798.0,506.3496,506.3796,506.2598,506.3596,798.0
2025-05-09 11:45:00,507.19,507.42,507.08,507.09,1107.0,506.2398,506.4694,506.13,506.14,1107.0
2025-05-09 11:50:00,507.34,508.14,507.34,508.14,1296.0,506.3896,507.1881,506.3896,507.1881,1296.0
2025-05-09 11:55:00,508.04,508.4,507.77,508.24,1045.0,507.0882,507.4476,506.8187,507.2879,1045.0
2025-05-09 12:00:00,508.06,508.06,506.89,506.89,1120.0,507.1082,507.1082,505.9404,505.9404,1120.0
2025-05-09 12:05:00,507.1,507.1,506.59,506.6,831.0,506.15,506.15,505.641,505.6509,831.0
2025-05-09 12:10:00,506.59,507.0,506.22,506.87,2930.0,505.641,506.0502,505.2717,505.9204,2930.0
2025-05-09 12:15:00,507.22,507.22,507.22,507.22,200.0,506.2698,506.2698,506.2698,506.2698,200.0
2025-05-09 12:20:00,507.15,507.15,506.79,506.79,1342.0,506.1999,506.1999,505.8406,505.8406,1342.0
2025-05-09 12:25:00,506.67,506.67,506.36,506.41,1043.0,505.7208,505.7208,505.4114,505.4613,1043.0
2025-05-09 12:30:00,506.51,506.51,506.39,506.5,637.0,505.5611,505.5611,505.4413,505.5511,637.0
2025-05-09 12:35:00,506.66,506.66,506.66,506.66,352.0,505.7108,505.7108,505.7108,505.7108,352.0
2025-05-09 12:40:00,506.54,506.68,506.39,506.39,1704.0,505.5911,505.7308,505.4413,505.4413,1704.0
2025-05-09 12:45:00,506.53,506.55,505.83,506.13,1300.0,505.5811,505.601,504.8824,505.1818,1300.0
2025-05-09 12:50:00,506.04,506.34,506.04,506.33,632.0,505.092,505.3914,505.092,505.3814,632.0
2025-05-09 12:55:00,506.33,506.33,506.07,506.08,1347.0,505.3814,505.3814,505.1219,505.1319,1347.0
2025-05-09 13:00:00,506.28,506.28,505.85,505.85,967.0,505.3315,505.3315,504.9023,504.9023,967.0
2025-05-09 13:05:00,505.68,506.21,505.63,506.21,2523.0,504.7327,505.2617,504.6828,505.2617,2523.0
2025-05-09 13:10:00,506.13,506.44,505.94,505.94,2223.0,505.1818,505.4912,504.9922,504.9922,2223.0
2025-05-09 13:15:00,506.15,506.89,506.15,506.75,3067.0,505.2018,505.9404,505.2018,505.8007,3067.0
2025-05-09 13:20:00,506.55,506.91,506.27,506.86,739.0,505.601,505.9604,505.3216,505.9105,739.0
2025-05-09 13:25:00,507.27,507.27,506.84,507.06,571.0,506.3197,506.3197,505.8905,506.1101,571.0
2025-05-09 13:30:00,507.07,507.39,506.61,506.62,2889.0,506.1201,506.4395,505.6609,505.6709,2889.0
2025-05-09 13:35:00,507.0,507.23,507.0,507.08,562.0,506.0502,506.2798,506.0502,506.13,562.0
2025-05-09 13:40:00,506.88,507.57,506.79,507.37,2234.0,505.9304,506.6191,505.8406,506.4195,2234.0
2025-05-09 13:45:00,507.16,507.73,507.15,507.45,1092.0,506.2099,506.7788,506.1999,506.4993,1092.0
2025-05-09 13:50:00,507.5,507.5,507.4,507.41,319.0,506.5493,506.5493,506.4494,506.4594,319.0
2025-05-09 13:55:00,507.11,507.8,507.08,507.8,400.0,506.16,506.8487,506.13,506.8487,400.0
2025-05-09 14:00:00,507.67,507.67,507.66,507.67,393.0,506.7189,506.7189,506.709,506.7189,393.0
2025-05-09 14:05:00,507.34,507.62,507.22,507.36,3098.0,506.3896,506.669,506.2698,506.4095,3098.0
2025-05-09 14:10:00,506.96,507.3,506.88,507.18,2220.0,506.0103,506.3496,505.9304,506.2299,2220.0
2025-05-09 14:15:00,507.18,507.18,506.67,507.0,1100.0,506.2299,506.2299,505.7208,506.0502,1100.0
2025-05-09 14:20:00,507.08,507.08,507.07,507.08,354.0,506.13,506.13,506.1201,506.13,354.0
2025-05-09 14:25:00,507.06,507.11,506.85,507.11,716.0,506.1101,506.16,505.9005,506.16,716.0
2025-05-09 14:30:00,507.32,507.48,507.13,507.14,2027.0,506.3696,506.5293,506.1799,506.1899,2027.0
2025-05-09 14:35:00,507.2,507.27,507.06,507.07,1622.0,506.2498,506.3197,506.1101,506.1201,1622.0
2025-05-09 14:40:00,507.22,507.57,507.22,507.24,799.0,506.2698,506.6191,506.2698,506.2897,799.0
2025-05-09 14:45:00,507.37,507.57,507.32,507.32,673.0,506.4195,506.6191,506.3696,506.3696,673.0
2025-05-09 14:50:00,507.56,507.62,507.11,507.34,3050.0,506.6091,506.669,506.16,506.3896,3050.0
2025-05-09 14:55:00,507.44,507.45,507.3,507.45,629.0,506.4894,506.4993,506.3496,506.4993,629.0
2025-05-09 15:00:00,507.57,507.65,507.31,507.31,3092.0,506.6191,506.699,506.3596,506.3596,3092.0
2025-05-09 15:05:00,507.11,507.95,507.11,507.67,9395.0,506.16,506.9984,506.16,506.7189,9395.0
2025-05-09 15:10:00,507.64,507.8,507.24,507.25,4972.0,506.689,506.8487,506.2897,506.2997,4972.0
2025-05-09 15:15:00,507.61,507.61,507.21,507.51,2781.0,506.659,506.659,506.2598,506.5592,2781.0
2025-05-09 15:20:00,507.62,507.71,507.23,507.53,2389.0,506.669,506.7589,506.2798,506.5792,2389.0
2025-05-09 15:25:00,507.53,507.55,507.25,507.55,1638.0,506.5792,506.5992,506.2997,506.5992,1638.0
2025-05-09 15:30:00,507.34,507.35,506.67,507.34,4696.0,506.3896,506.3995,505.7208,506.3896,4696.0
2025-05-09 15:35:00,507.52,507.52,507.14,507.14,3647.0,506.5692,506.5692,506.1899,506.1899,3647.0
2025-05-09 15:40:00,507.2,507.83,507.19,507.77,4700.0,506.2498,506.8786,506.2398,506.8187,4700.0
2025-05-09 15:45:00,507.62,507.8,507.32,507.71,2796.0,506.669,506.8487,506.3696,506.7589,2796.0
2025-05-09 15:50:00,508.06,508.39,507.34,508.21,7362.0,507.1082,507.4376,506.3896,507.2579,7362.0
2025-05-09 15:55:00,508.2,508.2,506.44,507.72,48605.0,507.2479,507.2479,505.4912,506.7688,48605.0
2025-05-12 09:30:00,516.01,519.0,512.85,514.7,21505.0,515.0433,518.0277,511.8892,513.7358,21505.0
2025-05-12 09:35:00,514.13,514.81,512.37,513.22,4561.0,513.1668,513.8456,511.4101,512.2585,4561.0
2025-05-12 09:40:00,513.25,513.26,510.96,511.61,10446.0,512.2885,512.2985,510.0028,510.6516,10446.0
2025-05-12 09:45:00,512.03,512.51,511.06,511.96,6405.0,511.0708,511.5499,510.1026,511.0009,6405.0
2025-05-12 09:50:00,512.49,514.54,512.49,514.37,2105.0,511.5299,513.5761,511.5299,513.4064,2105.0
2025-05-12 09:55:00,513.74,513.88,512.94,513.33,11068.0,512.7776,512.9173,511.9791,512.3683,11068.0
2025-05-12 10:00:00,513.31,514.27,512.93,514.1,6228.0,512.3484,513.3066,511.9691,513.1369,6228.0
2025-05-12 10:05:00,514.44,515.28,514.21,514.63,7580.0,513.4763,514.3147,513.2467,513.6659,7580.0
2025-05-12 10:10:00,515.11,516.5,514.95,516.1,2468.0,514.145,515.5324,513.9853,515.1331,2468.0
2025-05-12 10:15:00,516.08,516.63,515.32,515.32,4920.0,515.1132,515.6622,514.3546,514.3546,4920.0
2025-05-12 10:20:00,515.46,516.04,514.86,516.03,10287.0,514.4943,515.0733,513.8955,515.0633,10287.0
2025-05-12 10:25:00,515.75,515.76,514.7,514.77,5145.0,514.7838,514.7938,513.7358,513.8056,5145.0
2025-05-12 10:30:00,514.52,514.52,512.8,512.96,3805.0,513.5561,513.5561,511.8393,511.999,3805.0
2025-05-12 10:35:00,512.82,513.32,512.34,513.02,7539.0,511.8593,512.3584,511.3802,512.0589,7539.0
2025-05-12 10:40:00,513.27,514.11,513.21,514.03,2405.0,512.3084,513.1469,512.2486,513.067,2405.0
2025-05-12 10:45:00,514.48,515.28,514.35,514.89,3889.0,513.5162,514.3147,513.3864,513.9254,3889.0
2025-05-12 10:50:00,514.89,515.96,514.89,515.71,2473.0,513.9254,514.9934,513.9254,514.7439,2473.0
2025-05-12 10:55:00,515.9,515.9,514.11,514.11,4332.0,514.9335,514.9335,513.1469,513.1469,4332.0
2025-05-12 11:00:00,514.45,514.45,514.11,514.17,1210.0,513.4862,513.4862,513.1469,513.2068,1210.0
2025-05-12 11:05:00,514.54,514.91,513.56,513.56,2568.0,513.5761,513.9454,512.5979,512.5979,2568.0
2025-05-12 11:10:00,513.41,514.49,513.41,514.35,1441.0,512.4482,513.5262,512.4482,513.3864,1441.0
2025-05-12 11:15:00,514.13,514.23,514.13,514.23,347.0,513.1668,513.2666,513.1668,513.2666,347.0
2025-05-12 11:20:00,513.89,513.89,512.69,512.7,953.0,512.9273,512.9273,511.7295,511.7395,953.0
2025-05-12 11:25:00,513.3,513.52,513.3,513.3,962.0,512.3384,512.558,512.3384,512.3384,962.0
2025-05-12 11:30:00,513.33,513.98,513.33,513.88,1547.0,512.3683,513.0171,512.3683,512.9173,1547.0
2025-05-12 11:35:00,513.69,513.77,513.11,513.11,2363.0,512.7277,512.8075,512.1487,512.1487,2363.0
2025-05-12 11:40:00,512.97,513.48,512.97,513.38,1929.0,512.009,512.5181,512.009,512.4182,1929.0
2025-05-12 11:45:00,513.23,513.5,513.22,513.5,588.0,512.2685,512.538,512.2585,512.538,588.0
2025-05-12 11:50:00,513.25,513.33,512.83,513.33,2058.0,512.2885,512.3683,511.8693,512.3683,2058.0
2025-05-12 11:55:00,513.48,513.74,513.27,513.42,2573.0,512.5181,512.7776,512.3084,512.4582,2573.0
2025-05-12 12:00:00,513.43,513.74,513.19,513.5,846.0,512.4681,512.7776,512.2286,512.538,846.0
2025-05-12 12:05:00,513.78,514.28,513.74,513.88,2170.0,512.8175,513.3166,512.7776,512.9173,2170.0
2025-05-12 12:10:00,513.96,513.96,513.56,513.64,6388.0,512.9972,512.9972,512.5979,512.6778,6388.0
2025-05-12 12:15:00,513.91,514.2,513.9,513.9,1525.0,512.9472,513.2367,512.9373,512.9373,1525.0
2025-05-12 12:20:00,513.87,514.48,513.86,514.27,1605.0,512.9073,513.5162,512.8973,513.3066,1605.0
2025-05-12 12:25:00,514.37,514.37,513.6,513.6,1213.0,513.4064,513.4064,512.6378,512.6378,1213.0
2025-05-12 12:30:00,513.81,514.25,513.49,514.15,847.0,512.8474,513.2866,512.528,513.1868,847.0
2025-05-12 12:35:00,514.27,514.49,514.2,514.32,911.0,513.3066,513.5262,513.2367,513.3565,911.0
2025-05-12 12:40:00,514.55,515.0,514.55,514.9,2247.0,513.586,514.0352,513.586,513.9354,2247.0
2025-05-12 12:45:00,514.9,515.61,514.9,515.2,2136.0,513.9354,514.6441,513.9354,514.2348,2136.0
2025-05-12 12:50:00,515.35,515.62,515.31,515.46,1292.0,514.3845,514.654,514.3446,514.4943,1292.0
2025-05-12 12:55:00,515.35,515.35,515.3,515.31,226.0,514.3845,514.3845,514.3346,514.3446,226.0
2025-05-12 13:00:00,515.43,515.75,515.43,515.75,366.0,514.4644,514.7838,514.4644,514.7838,366.0
2025-05-12 13:05:00,515.8,516.22,515.8,516.07,2196.0,514.8337,515.2529,514.8337,515.1032,2196.0
2025-05-12 13:10:00,515.99,515.99,515.58,515.75,2421.0,515.0233,515.0233,514.6141,514.7838,2421.0
2025-05-12 13:15:00,515.75,515.89,515.52,515.89,2530.0,514.7838,514.9235,514.5542,514.9235,2530.0
2025-05-12 13:20:00,515.62,515.62,515.13,515.26,1271.0,514.654,514.654,514.165,514.2947,1271.0
2025-05-12 13:25:00,515.1,515.85,515.1,515.68,1486.0,514.135,514.8836,514.135,514.7139,1486.0
2025-05-12 13:30:00,515.38,515.98,515.38,515.82,872.0,514.4145,515.0134,514.4145,514.8537,872.0
2025-05-12 13:35:00,515.64,516.16,515.61,516.16,1663.0,514.674,515.193,514.6441,515.193,1663.0
2025-05-12 13:40:00,515.82,516.17,515.82,516.17,868.0,514.8537,515.203,514.8537,515.203,868.0
2025-05-12 13:45:00,516.14,516.2,516.14,516.16,960.0,515.1731,515.233,515.1731,515.193,960.0
2025-05-12 13:50:00,516.15,516.41,516.02,516.19,1776.0,515.183,515.4426,515.0533,515.223,1776.0
2025-05-12 13:55:00,515.88,516.23,515.84,516.08,3731.0,514.9136,515.2629,514.8736,515.1132,3731.0
2025-05-12 14:00:00,516.08,516.98,516.07,516.98,1723.0,515.1132,516.0115,515.1032,516.0115,1723.0
2025-05-12 14:05:00,516.77,516.87,516.52,516.71,2172.0,515.8019,515.9017,515.5524,515.742,2172.0
2025-05-12 14:10:00,516.78,516.9,516.51,516.7,3761.0,515.8119,515.9316,515.5424,515.732,3761.0
2025-05-12 14:15:00,517.01,517.43,517.01,517.43,401.0,516.0414,516.4607,516.0414,516.4607,401.0
2025-05-12 14:20:00,517.15,517.52,516.99,517.05,4609.0,516.1812,516.5505,516.0215,516.0814,4609.0
2025-05-12 14:25:00,517.05,517.05,517.05,517.05,0.0,516.0814,516.0814,516.0814,516.0814,0.0
2025-05-12 14:30:00,517.55,517.78,517.23,517.44,3558.0,516.5804,516.81,516.261,516.4706,3558.0
2025-05-12 14:35:00,517.45,517.97,517.45,517.7,1998.0,516.4806,516.9996,516.4806,516.7301,1998.0
2025-05-12 14:40:00,517.81,517.81,517.63,517.75,763.0,516.8399,516.8399,516.6603,516.7801,763.0
2025-05-12 14:45:00,517.59,517.62,517.25,517.25,1439.0,516.6204,516.6503,516.281,516.281,1439.0
2025-05-12 14:50:00,517.31,517.31,517.01,517.14,1411.0,516.3409,516.3409,516.0414,516.1712,1411.0
2025-05-12 14:55:00,517.08,517.67,517.08,517.64,1336.0,516.1113,516.7002,516.1113,516.6703,1336.0
2025-05-12 15:00:00,517.33,517.62,517.26,517.59,1922.0,516.3608,516.6503,516.291,516.6204,1922.0
2025-05-12 15:05:00,517.51,517.76,517.47,517.47,2874.0,516.5405,516.79,516.5006,516.5006,2874.0
2025-05-12 15:10:00,517.62,517.62,516.95,517.26,4391.0,516.6503,516.6503,515.9816,516.291,4391.0
2025-05-12 15:15:00,516.89,517.51,516.89,517.36,2542.0,515.9217,516.5405,515.9217,516.3908,2542.0
2025-05-12 15:20:00,517.35,517.66,517.35,517.37,911.0,516.3808,516.6902,516.3808,516.4008,911.0
2025-05-12 15:25:00,517.13,517.27,516.75,517.05,2964.0,516.1612,516.301,515.7819,516.0814,2964.0
2025-05-12 15:30:00,516.99,517.39,516.99,517.06,877.0,516.0215,516.4207,516.0215,516.0913,877.0
2025-05-12 15:35:00,517.24,517.24,516.71,516.93,5311.0,516.271,516.271,515.742,515.9616,5311.0
2025-05-12 15:40:00,516.86,516.98,516.55,516.68,3473.0,515.8917,516.0115,515.5823,515.7121,3473.0
2025-05-12 15:45:00,516.66,516.82,516.43,516.57,3635.0,515.6921,515.8518,515.4625,515.6023,3635.0
2025-05-12 15:50:00,516.36,517.64,516.24,517.31,5359.0,515.3927,516.6703,515.2729,516.3409,5359.0
2025-05-12 15:55:00,517.02,518.69,516.8,518.57,32982.0,516.0514,517.7183,515.8318,517.5985,32982.0
2025-05-13 09:30:00,518.36,518.97,516.97,518.41,22110.0,517.3889,517.9978,516.0015,517.4388,22110.0
2025-05-13 09:35:00,518.19,521.11,518.19,520.82,3540.0,517.2192,520.1338,517.2192,519.8443,3540.0
2025-05-13 09:40:00,521.13,521.84,521.02,521.38,2146.0,520.1537,520.8624,520.0439,520.4033,2146.0
2025-05-13 09:45:00,521.38,521.43,519.84,520.5,6087.0,520.4033,520.4532,518.8661,519.5249,6087.0
2025-05-13 09:50:00,520.38,521.37,520.28,520.75,1625.0,519.4051,520.3933,519.3053,519.7744,1625.0
2025-05-13 09:55:00,521.06,522.55,521.06,521.36,5277.0,520.0839,521.5711,520.0839,520.3833,5277.0
2025-05-13 10:00:00,521.79,521.79,520.83,521.58,4948.0,520.8125,520.8125,519.8543,520.6029,4948.0
2025-05-13 10:05:00,522.25,522.55,521.59,521.94,10183.0,521.2716,521.5711,520.6129,520.9622,10183.0
2025-05-13 10:10:00,521.94,522.34,521.36,522.34,13558.0,520.9622,521.3615,520.3833,521.3615,13558.0
2025-05-13 10:15:00,522.36,522.56,521.67,521.96,5819.0,521.3814,521.581,520.6927,520.9822,5819.0
2025-05-13 10:20:00,521.95,522.27,521.08,521.49,8459.0,520.9722,521.2916,520.1038,520.513,8459.0
2025-05-13 10:25:00,521.45,521.61,521.18,521.33,31670.0,520.4731,520.6328,520.2036,520.3533,31670.0
2025-05-13 10:30:00,521.33,521.61,519.65,519.74,7792.0,520.3533,520.6328,518.6765,518.7663,7792.0
2025-05-13 10:35:00,520.22,520.34,519.52,519.56,3663.0,519.2454,519.3652,518.5467,518.5867,3663.0
2025-05-13 10:40:00,519.73,520.13,518.85,520.12,9363.0,518.7563,519.1556,517.878,519.1456,9363.0
2025-05-13 10:45:00,519.64,520.09,518.92,519.3,3510.0,518.6665,519.1157,517.9479,518.3271,3510.0
2025-05-13 10:50:00,519.58,520.37,519.57,520.14,2169.0,518.6066,519.3951,518.5966,519.1656,2169.0
2025-05-13 10:55:00,520.25,520.26,519.12,519.51,2164.0,519.2754,519.2854,518.1475,518.5368,2164.0
2025-05-13 11:00:00,519.52,520.27,519.52,520.02,1378.0,518.5467,519.2953,518.5467,519.0458,1378.0
2025-05-13 11:05:00,520.01,520.05,519.57,520.05,1263.0,519.0358,519.0757,518.5966,519.0757,1263.0
2025-05-13 11:10:00,520.06,520.14,519.59,519.61,4030.0,519.0857,519.1656,518.6166,518.6366,4030.0
2025-05-13 11:15:00,519.4,519.88,519.29,519.88,2626.0,518.427,518.9061,518.3172,518.9061,2626.0
2025-05-13 11:20:00,519.93,520.03,519.52,519.98,1589.0,518.956,519.0558,518.5467,519.0059,1589.0
2025-05-13 11:25:00,520.04,520.24,519.79,519.79,6385.0,519.0658,519.2654,518.8162,518.8162,6385.0
2025-05-13 11:30:00,519.66,520.07,519.62,519.84,2243.0,518.6865,519.0957,518.6465,518.8661,2243.0
2025-05-13 11:35:00,519.9,519.9,519.54,519.77,921.0,518.926,518.926,518.5667,518.7963,921.0
2025-05-13 11:40:00,519.71,519.77,519.14,519.49,4040.0,518.7364,518.7963,518.1674,518.5168,4040.0
2025-05-13 11:45:00,519.28,519.34,518.5,518.5,1396.0,518.3072,518.3671,517.5286,517.5286,1396.0
2025-05-13 11:50:00,518.2,518.54,518.04,518.17,5832.0,517.2292,517.5686,517.0695,517.1993,5832.0
2025-05-13 11:55:00,518.27,518.5,517.95,517.95,5992.0,517.2991,517.5286,516.9797,516.9797,5992.0
2025-05-13 12:00:00,517.85,518.1,517.85,518.0,1084.0,516.8799,517.1294,516.8799,517.0296,1084.0
2025-05-13 12:05:00,518.06,518.31,517.96,518.1,8440.0,517.0895,517.339,516.9897,517.1294,8440.0
2025-05-13 12:10:00,518.1,518.45,517.97,518.45,3299.0,517.1294,517.4787,516.9996,517.4787,3299.0
2025-05-13 12:15:00,518.32,518.32,517.79,517.79,2400.0,517.349,517.349,516.82,516.82,2400.0
2025-05-13 12:20:00,517.92,517.92,517.91,517.92,100.0,516.9497,516.9497,516.9398,516.9497,100.0
2025-05-13 12:25:00,517.96,518.21,517.88,517.89,3567.0,516.9897,517.2392,516.9098,516.9198,3567.0
2025-05-13 12:30:00,518.0,518.33,518.0,518.33,503.0,517.0296,517.359,517.0296,517.359,503.0
2025-05-13 12:35:00,518.54,518.6,518.37,518.53,4010.0,517.5686,517.6285,517.3989,517.5586,4010.0
2025-05-13 12:40:00,518.27,518.27,518.26,518.27,162.0,517.2991,517.2991,517.2891,517.2991,162.0
2025-05-13 12:45:00,518.53,518.62,518.24,518.38,3811.0,517.5586,517.6484,517.2691,517.4089,3811.0
2025-05-13 12:50:00,518.22,518.22,518.16,518.17,1001.0,517.2492,517.2492,517.1893,517.1993,1001.0
2025-05-13 12:55:00,518.16,518.16,517.8,517.8,818.0,517.1893,517.1893,516.83,516.83,818.0
2025-05-13 13:00:00,517.64,517.8,517.27,517.39,5285.0,516.6703,516.83,516.301,516.4207,5285.0
2025-05-13 13:05:00,517.7,517.74,517.41,517.59,821.0,516.7301,516.7701,516.4407,516.6204,821.0
2025-05-13 13:10:00,517.46,517.46,517.24,517.46,1419.0,516.4906,516.4906,516.271,516.4906,1419.0
2025-05-13 13:15:00,517.3,518.02,517.3,517.96,31120.0,516.3309,517.0495,516.3309,516.9897,31120.0
2025-05-13 13:20:00,517.96,518.34,517.77,518.2,7853.0,516.9897,517.3689,516.8,517.2292,7853.0
2025-05-13 13:25:00,517.7,517.7,517.6,517.6,1521.0,516.7301,516.7301,516.6303,516.6303,1521.0
2025-05-13 13:30:00,517.78,518.31,517.76,518.12,4787.0,516.81,517.339,516.79,517.1494,4787.0
2025-05-13 13:35:00,518.08,518.08,517.56,517.56,1187.0,517.1094,517.1094,516.5904,516.5904,1187.0
2025-05-13 13:40:00,517.4,517.4,517.23,517.23,421.0,516.4307,516.4307,516.261,516.261,421.0
2025-05-13 13:45:00,517.46,517.48,517.04,517.04,1499.0,516.4906,516.5106,516.0714,516.0714,1499.0
2025-05-13 13:50:00,517.05,517.05,516.88,516.89,852.0,516.0814,516.0814,515.9117,515.9217,852.0
2025-05-13 13:55:00,516.6,517.09,516.6,516.75,1000.0,515.6322,516.1213,515.6322,515.7819,1000.0
2025-05-13 14:00:00,516.92,517.19,516.82,516.92,1944.0,515.9516,516.2211,515.8518,515.9516,1944.0
2025-05-13 14:05:00,517.08,517.08,517.07,517.08,529.0,516.1113,516.1113,516.1013,516.1113,529.0
2025-05-13 14:10:00,516.69,517.02,516.69,517.01,1222.0,515.722,516.0514,515.722,516.0414,1222.0
2025-05-13 14:15:00,516.68,516.88,516.24,516.56,2822.0,515.7121,515.9117,515.2729,515.5923,2822.0
2025-05-13 14:20:00,516.38,516.57,516.25,516.35,2220.0,515.4126,515.6023,515.2829,515.3827,2220.0
2025-05-13 14:25:00,516.36,516.65,516.08,516.65,733.0,515.3927,515.6821,515.1132,515.6821,733.0
2025-05-13 14:30:00,516.06,516.33,516.06,516.33,854.0,515.0932,515.3627,515.0932,515.3627,854.0
2025-05-13 14:35:00,516.33,516.65,516.2,516.51,2776.0,515.3627,515.6821,515.233,515.5424,2776.0
2025-05-13 14:40:00,516.4,516.4,516.13,516.39,2432.0,515.4326,515.4326,515.1631,515.4226,2432.0
2025-05-13 14:45:00,516.63,517.19,516.63,517.19,2027.0,515.6622,516.2211,515.6622,516.2211,2027.0
2025-05-13 14:50:00,517.28,517.41,517.28,517.37,887.0,516.3109,516.4407,516.3109,516.4008,887.0
2025-05-13 14:55:00,517.32,517.59,517.02,517.59,3111.0,516.3509,516.6204,516.0514,516.6204,3111.0
2025-05-13 15:00:00,517.46,517.46,517.25,517.43,2000.0,516.4906,516.4906,516.281,516.4607,2000.0
2025-05-13 15:05:00,517.48,517.61,517.34,517.39,4262.0,516.5106,516.6403,516.3708,516.4207,4262.0
2025-05-13 15:10:00,517.39,517.52,517.35,517.49,4548.0,516.4207,516.5505,516.3808,516.5205,4548.0
2025-05-13 15:15:00,517.4,517.71,517.29,517.3,8802.0,516.4307,516.7401,516.3209,516.3309,8802.0
2025-05-13 15:20:00,517.3,517.55,517.26,517.28,4010.0,516.3309,516.5804,516.291,516.3109,4010.0
2025-05-13 15:25:00,517.27,517.64,517.26,517.46,1872.0,516.301,516.6703,516.291,516.4906,1872.0
2025-05-13 15:30:00,517.64,518.0,517.64,517.82,1752.0,516.6703,517.0296,516.6703,516.8499,1752.0
2025-05-13 15:35:00,517.72,518.47,517.6,518.28,3970.0,516.7501,517.4987,516.6303,517.3091,3970.0
2025-05-13 15:40:00,518.28,518.45,518.1,518.28,1899.0,517.3091,517.4787,517.1294,517.3091,1899.0
2025-05-13 15:45:00,518.28,518.28,517.23,517.23,4734.0,517.3091,517.3091,516.261,516.261,4734.0
2025-05-13 15:50:00,517.11,517.24,516.13,516.13,11269.0,516.1413,516.271,515.1631,515.1631,11269.0
2025-05-13 15:55:00,516.12,516.67,515.45,515.47,42601.0,515.1531,515.7021,514.4844,514.5043,42601.0
2025-05-14 09:30:00,517.0,517.24,515.54,515.54,14435.0,516.0315,516.271,514.5742,514.5742,14435.0
2025-05-14 09:35:00,515.46,516.2,514.92,515.09,14437.0,514.4943,515.233,513.9554,514.125,14437.0
2025-05-14 09:40:00,515.05,515.3,514.55,514.55,1570.0,514.0851,514.3346,513.586,513.586,1570.0
2025-05-14 09:45:00,514.52,514.54,513.22,513.64,2470.0,513.5561,513.5761,512.2585,512.6778,2470.0
2025-05-14 09:50:00,513.64,514.04,513.64,514.04,2354.0,512.6778,513.077,512.6778,513.077,2354.0
2025-05-14 09:55:00,514.61,515.62,514.45,515.62,8107.0,513.6459,514.654,513.4862,514.654,8107.0
2025-05-14 10:00:00,515.61,515.61,514.66,515.17,4513.0,514.6441,514.6441,513.6958,514.2049,4513.0
2025-05-14 10:05:00,514.74,514.93,513.99,514.48,3447.0,513.7757,513.9653,513.0271,513.5162,3447.0
2025-05-14 10:10:00,514.41,514.41,513.9,514.03,3106.0,513.4463,513.4463,512.9373,513.067,3106.0
2025-05-14 10:15:00,514.17,514.29,513.59,513.78,1628.0,513.2068,513.3265,512.6278,512.8175,1628.0
2025-05-14 10:20:00,513.77,514.43,513.49,514.26,6600.0,512.8075,513.4663,512.528,513.2966,6600.0
2025-05-14 10:25:00,514.3,514.66,514.24,514.43,3193.0,513.3365,513.6958,513.2766,513.4663,3193.0
2025-05-14 10:30:00,514.4,514.41,513.97,514.17,1114.0,513.4363,513.4463,513.0071,513.2068,1114.0
2025-05-14 10:35:00,514.06,514.53,514.06,514.53,991.0,513.097,513.5661,513.097,513.5661,991.0
2025-05-14 10:40:00,514.55,514.98,514.12,514.49,1856.0,513.586,514.0152,513.1569,513.5262,1856.0
2025-05-14 10:45:00,514.17,514.56,513.81,513.98,1475.0,513.2068,513.596,512.8474,513.0171,1475.0
2025-05-14 10:50:00,514.17,514.59,514.07,514.07,3547.0,513.2068,513.626,513.1069,513.1069,3547.0
2025-05-14 10:55:00,514.13,514.35,513.36,513.38,2158.0,513.1668,513.3864,512.3983,512.4182,2158.0
2025-05-14 11:00:00,513.92,513.92,512.68,512.68,3318.0,512.9572,512.9572,511.7196,511.7196,3318.0
2025-05-14 11:05:00,512.05,512.58,512.0,512.35,2362.0,511.0907,511.6197,511.0408,511.3902,2362.0
2025-05-14 11:10:00,512.58,512.87,512.55,512.6,1183.0,511.6197,511.9092,511.5898,511.6397,1183.0
2025-05-14 11:15:00,512.84,512.84,512.38,512.38,804.0,511.8793,511.8793,511.4201,511.4201,804.0
2025-05-14 11:20:00,512.78,513.65,512.78,513.42,3223.0,511.8194,512.6877,511.8194,512.4582,3223.0
2025-05-14 11:25:00,513.86,514.13,513.68,513.88,1804.0,512.8973,513.1668,512.7177,512.9173,1804.0
2025-05-14 11:30:00,513.83,514.2,513.75,514.0,4899.0,512.8674,513.2367,512.7875,513.0371,4899.0
2025-05-14 11:35:00,513.84,513.93,513.42,513.48,2976.0,512.8774,512.9672,512.4582,512.5181,2976.0
2025-05-14 11:40:00,513.27,513.28,512.85,512.85,1703.0,512.3084,512.3184,511.8892,511.8892,1703.0
2025-05-14 11:45:00,512.74,513.1,512.7,512.89,1591.0,511.7794,512.1388,511.7395,511.9292,1591.0
2025-05-14 11:50:00,512.9,512.9,512.9,512.9,100.0,511.9391,511.9391,511.9391,511.9391,100.0
2025-05-14 11:55:00,512.88,512.88,512.74,512.74,300.0,511.9192,511.9192,511.7794,511.7794,300.0
2025-05-14 12:00:00,512.43,513.05,512.43,512.78,3116.0,511.47,512.0889,511.47,511.8194,3116.0
2025-05-14 12:05:00,512.78,513.11,512.59,512.6,2967.0,511.8194,512.1487,511.6297,511.6397,2967.0
2025-05-14 12:10:00,512.54,512.9,512.3,512.3,1814.0,511.5798,511.9391,511.3403,511.3403,1814.0
2025-05-14 12:15:00,512.41,512.65,512.32,512.55,2207.0,511.4501,511.6896,511.3602,511.5898,2207.0
2025-05-14 12:20:00,512.64,512.66,511.89,512.02,3246.0,511.6796,511.6996,510.931,511.0608,3246.0
2025-05-14 12:25:00,512.4,512.4,511.92,511.99,1485.0,511.4401,511.4401,510.961,511.0308,1485.0
2025-05-14 12:30:00,511.85,512.66,511.85,512.63,3847.0,510.8911,511.6996,510.8911,511.6696,3847.0
2025-05-14 12:35:00,512.55,512.69,511.89,511.89,3852.0,511.5898,511.7295,510.931,510.931,3852.0
2025-05-14 12:40:00,511.84,512.03,511.6,511.8,1929.0,510.8811,511.0708,510.6416,510.8412,1929.0
2025-05-14 12:45:00,511.8,512.21,511.79,512.06,2748.0,510.8412,511.2504,510.8312,511.1007,2748.0
2025-05-14 12:50:00,512.09,512.43,512.03,512.43,962.0,511.1307,511.47,511.0708,511.47,962.0
2025-05-14 12:55:00,512.17,512.79,512.16,512.44,3188.0,511.2105,511.8293,511.2005,511.48,3188.0
2025-05-14 13:00:00,512.13,512.17,511.98,512.17,1203.0,511.1706,511.2105,511.0209,511.2105,1203.0
2025-05-14 13:05:00,512.28,512.28,512.03,512.03,400.0,511.3203,511.3203,511.0708,511.0708,400.0
2025-05-14 13:10:00,512.05,512.05,511.42,511.42,1235.0,511.0907,511.0907,510.4619,510.4619,1235.0
2025-05-14 13:15:00,511.48,511.48,510.71,511.37,3635.0,510.5218,510.5218,509.7532,510.412,3635.0
2025-05-14 13:20:00,511.5,511.74,510.94,511.06,3843.0,510.5418,510.7813,509.9828,510.1026,3843.0
2025-05-14 13:25:00,511.18,511.5,511.18,511.33,2004.0,510.2224,510.5418,510.2224,510.3721,2004.0
2025-05-14 13:30:00,511.33,511.65,511.33,511.5,371.0,510.3721,510.6915,510.3721,510.5418,371.0
2025-05-14 13:35:00,511.86,511.94,511.86,511.94,961.0,510.9011,510.9809,510.9011,510.9809,961.0
2025-05-14 13:40:00,512.0,512.69,512.0,512.31,1194.0,511.0408,511.7295,511.0408,511.3502,1194.0
2025-05-14 13:45:00,511.9,512.01,511.7,512.0,2066.0,510.941,511.0508,510.7414,511.0408,2066.0
2025-05-14 13:50:00,512.13,512.33,512.13,512.14,1630.0,511.1706,511.3702,511.1706,511.1806,1630.0
2025-05-14 13:55:00,512.34,512.65,512.19,512.65,670.0,511.3802,511.6896,511.2305,511.6896,670.0
2025-05-14 14:00:00,512.61,512.87,512.29,512.67,1184.0,511.6497,511.9092,511.3303,511.7096,1184.0
2025-05-14 14:05:00,512.87,513.06,512.66,512.67,1677.0,511.9092,512.0988,511.6996,511.7096,1677.0
2025-05-14 14:10:00,513.09,513.1,512.26,512.26,3171.0,512.1288,512.1388,511.3003,511.3003,3171.0
2025-05-14 14:15:00,512.26,512.66,512.26,512.59,3130.0,511.3003,511.6996,511.3003,511.6297,3130.0
2025-05-14 14:20:00,512.59,512.62,512.26,512.62,2482.0,511.6297,511.6597,511.3003,511.6597,2482.0
2025-05-14 14:25:00,512.46,512.46,511.98,512.0,1129.0,511.5,511.5,511.0209,511.0408,1129.0
2025-05-14 14:30:00,512.11,512.99,511.79,512.84,3874.0,511.1506,512.029,510.8312,511.8793,3874.0
2025-05-14 14:35:00,512.53,512.53,512.24,512.24,789.0,511.5698,511.5698,511.2804,511.2804,789.0
2025-05-14 14:40:00,512.58,513.3,512.57,513.0,2116.0,511.6197,512.3384,511.6098,512.039,2116.0
2025-05-14 14:45:00,513.0,513.3,512.58,512.96,3071.0,512.039,512.3384,511.6197,511.999,3071.0
2025-05-14 14:50:00,512.97,513.13,512.86,513.1,1823.0,512.009,512.1687,511.8992,512.1388,1823.0
2025-05-14 14:55:00,512.91,513.04,512.79,512.94,1831.0,511.9491,512.0789,511.8293,511.9791,1831.0
2025-05-14 15:00:00,512.85,512.85,512.6,512.62,1589.0,511.8892,511.8892,511.6397,511.6597,1589.0
2025-05-14 15:05:00,512.68,513.22,512.68,512.84,1738.0,511.7196,512.2585,511.7196,511.8793,1738.0
2025-05-14 15:10:00,513.32,513.46,513.18,513.46,1659.0,512.3584,512.4981,512.2186,512.4981,1659.0
2025-05-14 15:15:00,513.22,513.33,512.99,513.02,2112.0,512.2585,512.3683,512.029,512.0589,2112.0
2025-05-14 15:20:00,512.89,512.96,512.35,512.45,2455.0,511.9292,511.999,511.3902,511.49,2455.0
2025-05-14 15:25:00,512.14,512.8,512.14,512.62,1217.0,511.1806,511.8393,511.1806,511.6597,1217.0
2025-05-14 15:30:00,512.56,512.93,512.48,512.64,3367.0,511.5998,511.9691,511.5199,511.6796,3367.0
2025-05-14 15:35:00,512.66,512.86,512.28,512.28,2483.0,511.6996,511.8992,511.3203,511.3203,2483.0
2025-05-14 15:40:00,512.36,512.57,512.03,512.32,5042.0,511.4001,511.6098,511.0708,511.3602,5042.0
2025-05-14 15:45:00,512.21,512.23,511.83,512.23,5135.0,511.2504,511.2704,510.8711,511.2704,5135.0
2025-05-14 15:50:00,512.14,512.86,512.14,512.28,10239.0,511.1806,511.8992,511.1806,511.3203,10239.0
2025-05-14 15:55:00,512.28,512.66,511.35,511.85,46877.0,511.3203,511.6996,510.392,510.8911,46877.0
2025-05-15 09:30:00,512.46,514.27,510.0,512.95,15364.0,511.5,513.3066,509.0446,511.989,15364.0
2025-05-15 09:35:00,512.37,514.97,512.37,513.52,1857.0,511.4101,514.0053,511.4101,512.558,1857.0
2025-05-15 09:40:00,513.69,513.77,513.3,513.5,2241.0,512.7277,512.8075,512.3384,512.538,2241.0
2025-05-15 09:45:00,513.45,514.2,513.42,513.69,2542.0,512.4881,513.2367,512.4582,512.7277,2542.0
2025-05-15 09:50:00,513.69,514.17,513.39,514.17,5956.0,512.7277,513.2068,512.4282,513.2068,5956.0
2025-05-15 09:55:00,514.3,514.48,513.73,514.06,2608.0,513.3365,513.5162,512.7676,513.097,2608.0
2025-05-15 10:00:00,513.96,515.29,513.95,514.89,5773.0,512.9972,514.3247,512.9872,513.9254,5773.0
2025-05-15 10:05:00,514.73,514.97,513.74,513.91,7098.0,513.7657,514.0053,512.7776,512.9472,7098.0
2025-05-15 10:10:00,513.91,513.96,512.78,513.67,2928.0,512.9472,512.9972,511.8194,512.7077,2928.0
2025-05-15 10:15:00,513.98,514.25,513.43,514.25,5460.0,513.0171,513.2866,512.4681,513.2866,5460.0
2025-05-15 10:20:00,513.97,514.43,513.69,514.43,2794.0,513.0071,513.4663,512.7277,513.4663,2794.0
2025-05-15 10:25:00,514.43,514.43,513.97,514.12,1789.0,513.4663,513.4663,513.0071,513.1569,1789.0
2025-05-15 10:30:00,514.49,515.03,514.47,514.85,12879.0,513.5262,514.0651,513.5062,513.8855,12879.0
2025-05-15 10:35:00,514.59,515.26,514.49,515.26,6723.0,513.626,514.2947,513.5262,514.2947,6723.0
2025-05-15 10:40:00,515.26,515.85,515.25,515.8,4482.0,514.2947,514.8836,514.2847,514.8337,4482.0
2025-05-15 10:45:00,515.64,516.36,515.64,516.02,894.0,514.674,515.3927,514.674,515.0533,894.0
2025-05-15 10:50:00,515.63,515.77,515.46,515.66,1276.0,514.664,514.8038,514.4943,514.694,1276.0
2025-05-15 10:55:00,515.84,516.17,515.66,515.93,2823.0,514.8736,515.203,514.694,514.9635,2823.0
2025-05-15 11:00:00,516.01,516.16,515.46,516.16,1606.0,515.0433,515.193,514.4943,515.193,1606.0
2025-05-15 11:05:00,516.53,516.73,515.81,516.0,3768.0,515.5623,515.762,514.8437,515.0333,3768.0
2025-05-15 11:10:00,516.01,516.3,515.9,515.9,3517.0,515.0433,515.3328,514.9335,514.9335,3517.0
2025-05-15 11:15:00,516.02,517.33,516.02,517.22,2542.0,515.0533,516.3608,515.0533,516.251,2542.0
2025-05-15 11:20:00,517.09,517.36,516.71,517.34,2471.0,516.1213,516.3908,515.742,516.3708,2471.0
2025-05-15 11:25:00,517.05,517.28,516.75,517.0,4204.0,516.0814,516.3109,515.7819,516.0315,4204.0
2025-05-15 11:30:00,517.0,517.01,516.78,517.0,422.0,516.0315,516.0414,515.8119,516.0315,422.0
2025-05-15 11:35:00,517.01,517.51,516.77,517.42,10315.0,516.0414,516.5405,515.8019,516.4507,10315.0
2025-05-15 11:40:00,517.65,518.06,517.58,518.03,2056.0,516.6802,517.0895,516.6104,517.0595,2056.0
2025-05-15 11:45:00,518.33,518.34,517.67,518.05,4915.0,517.359,517.3689,516.7002,517.0795,4915.0
2025-05-15 11:50:00,517.8,517.93,517.7,517.79,1674.0,516.83,516.9597,516.7301,516.82,1674.0
2025-05-15 11:55:00,518.0,518.35,518.0,518.0,4409.0,517.0296,517.3789,517.0296,517.0296,4409.0
2025-05-15 12:00:00,518.0,518.0,517.4,517.7,1866.0,517.0296,517.0296,516.4307,516.7301,1866.0
2025-05-15 12:05:00,518.0,518.36,518.0,518.36,4126.0,517.0296,517.3889,517.0296,517.3889,4126.0
2025-05-15 12:10:00,517.97,518.15,517.82,518.14,700.0,516.9996,517.1793,516.8499,517.1693,700.0
2025-05-15 12:15:00,518.14,518.14,517.4,517.4,2541.0,517.1693,517.1693,516.4307,516.4307,2541.0
2025-05-15 12:20:00,517.34,517.34,516.7,516.98,2045.0,516.3708,516.3708,515.732,516.0115,2045.0
2025-05-15 12:25:00,516.87,516.93,516.7,516.8,670.0,515.9017,515.9616,515.732,515.8318,670.0
2025-05-15 12:30:00,516.7,517.01,516.5,516.75,1838.0,515.732,516.0414,515.5324,515.7819,1838.0
2025-05-15 12:35:00,516.76,516.76,516.54,516.7,1410.0,515.7919,515.7919,515.5723,515.732,1410.0
2025-05-15 12:40:00,516.77,516.77,516.27,516.27,3070.0,515.8019,515.8019,515.3028,515.3028,3070.0
2025-05-15 12:45:00,516.32,516.62,516.19,516.57,14246.0,515.3527,515.6522,515.223,515.6023,14246.0
2025-05-15 12:50:00,516.62,516.62,516.25,516.26,1101.0,515.6522,515.6522,515.2829,515.2928,1101.0
2025-05-15 12:55:00,516.84,517.31,516.84,517.05,500.0,515.8718,516.3409,515.8718,516.0814,500.0
2025-05-15 13:00:00,517.64,517.64,517.27,517.4,1228.0,516.6703,516.6703,516.301,516.4307,1228.0
2025-05-15 13:05:00,517.88,517.99,517.35,517.38,2376.0,516.9098,517.0196,516.3808,516.4107,2376.0
2025-05-15 13:10:00,517.3,517.74,517.24,517.63,2262.0,516.3309,516.7701,516.271,516.6603,2262.0
2025-05-15 13:15:00,517.62,518.05,517.52,518.05,1071.0,516.6503,517.0795,516.5505,517.0795,1071.0
2025-05-15 13:20:00,518.39,518.72,518.23,518.37,1706.0,517.4189,517.7482,517.2592,517.3989,1706.0
2025-05-15 13:25:00,518.23,518.33,517.96,518.17,3809.0,517.2592,517.359,516.9897,517.1993,3809.0
2025-05-15 13:30:00,518.17,518.22,517.88,518.15,2866.0,517.1993,517.2492,516.9098,517.1793,2866.0
2025-05-15 13:35:00,517.7,517.96,517.52,517.96,1514.0,516.7301,516.9897,516.5505,516.9897,1514.0
2025-05-15 13:40:00,517.89,518.54,517.89,518.54,545.0,516.9198,517.5686,516.9198,517.5686,545.0
2025-05-15 13:45:00,518.4,518.54,518.4,518.42,1340.0,517.4288,517.5686,517.4288,517.4488,1340.0
2025-05-15 13:50:00,518.57,518.76,518.19,518.46,1471.0,517.5985,517.7882,517.2192,517.4887,1471.0
2025-05-15 13:55:00,518.17,518.37,518.09,518.37,2165.0,517.1993,517.3989,517.1194,517.3989,2165.0
2025-05-15 14:00:00,518.15,518.4,518.15,518.19,1260.0,517.1793,517.4288,517.1793,517.2192,1260.0
2025-05-15 14:05:00,518.19,518.19,518.19,518.19,0.0,517.2192,517.2192,517.2192,517.2192,0.0
2025-05-15 14:10:00,518.5,518.67,518.18,518.67,1418.0,517.5286,517.6983,517.2092,517.6983,1418.0
2025-05-15 14:15:00,518.8,519.01,518.53,518.53,1609.0,517.8281,518.0377,517.5586,517.5586,1609.0
2025-05-15 14:20:00,518.84,519.07,518.84,519.07,409.0,517.868,518.0976,517.868,518.0976,409.0
2025-05-15 14:25:00,518.78,519.57,518.78,519.14,1276.0,517.8081,518.5966,517.8081,518.1674,1276.0
2025-05-15 14:30:00,519.38,520.0,519.12,519.95,3076.0,518.407,519.0258,518.1475,518.9759,3076.0
2025-05-15 14:35:00,519.98,519.98,519.51,519.74,3575.0,519.0059,519.0059,518.5368,518.7663,3575.0
2025-05-15 14:40:00,519.49,519.99,519.49,519.99,726.0,518.5168,519.0159,518.5168,519.0159,726.0
2025-05-15 14:45:00,519.75,519.99,519.71,519.95,3438.0,518.7763,519.0159,518.7364,518.9759,3438.0
2025-05-15 14:50:00,520.04,520.04,519.86,520.01,732.0,519.0658,519.0658,518.8861,519.0358,732.0
2025-05-15 14:55:00,519.87,520.05,519.65,519.83,6973.0,518.8961,519.0757,518.6765,518.8562,6973.0
2025-05-15 15:00:00,519.65,520.14,519.51,520.14,1209.0,518.6765,519.1656,518.5368,519.1656,1209.0
2025-05-15 15:05:00,520.05,520.2,519.48,519.61,4331.0,519.0757,519.2255,518.5068,518.6366,4331.0
2025-05-15 15:10:00,519.44,519.81,519.36,519.8,2056.0,518.4669,518.8362,518.387,518.8262,2056.0
2025-05-15 15:15:00,519.29,519.6,519.18,519.32,3068.0,518.3172,518.6266,518.2074,518.3471,3068.0
2025-05-15 15:20:00,519.32,519.37,519.07,519.37,3191.0,518.3471,518.397,518.0976,518.397,3191.0
2025-05-15 15:25:00,519.27,519.43,518.46,518.75,3879.0,518.2972,518.4569,517.4887,517.7782,3879.0
2025-05-15 15:30:00,518.88,519.51,518.88,519.26,2968.0,517.9079,518.5368,517.9079,518.2872,2968.0
2025-05-15 15:35:00,519.28,519.43,518.91,519.1,3065.0,518.3072,518.4569,517.9379,518.1275,3065.0
2025-05-15 15:40:00,519.01,519.43,518.99,519.15,4396.0,518.0377,518.4569,518.0177,518.1774,4396.0
2025-05-15 15:45:00,519.17,519.42,518.63,518.63,5654.0,518.1974,518.4469,517.6584,517.6584,5654.0
2025-05-15 15:50:00,519.01,520.17,518.72,519.1,8450.0,518.0377,519.1955,517.7482,518.1275,8450.0
2025-05-15 15:55:00,518.97,519.76,518.66,519.63,35001.0,517.9978,518.7863,517.6883,518.6565,35001.0
2025-05-16 09:30:00,521.47,521.47,518.17,518.31,83436.0,520.4931,520.4931,517.1993,517.339,83436.0
2025-05-16 09:35:00,518.5,520.91,518.5,520.91,14377.0,517.5286,519.9341,517.5286,519.9341,14377.0
2025-05-16 09:40:00,519.55,520.17,519.26,520.07,1765.0,518.5767,519.1955,518.2872,519.0957,1765.0
2025-05-16 09:45:00,520.33,521.2,520.26,520.53,2502.0,519.3552,520.2236,519.2854,519.5548,2502.0
2025-05-16 09:50:00,521.2,521.55,519.86,520.96,5389.0,520.2236,520.5729,518.8861,519.984,5389.0
2025-05-16 09:55:00,521.04,521.2,520.42,521.2,4013.0,520.0639,520.2236,519.4451,520.2236,4013.0
2025-05-16 10:00:00,520.78,521.37,520.08,520.89,10402.0,519.8044,520.3933,519.1057,519.9142,10402.0
2025-05-16 10:05:00,520.92,521.08,520.39,520.41,7085.0,519.9441,520.1038,519.4151,519.4351,7085.0
2025-05-16 10:10:00,520.3,520.78,519.84,520.34,9806.0,519.3253,519.8044,518.8661,519.3652,9806.0
2025-05-16 10:15:00,520.2,521.64,520.03,521.25,4171.0,519.2255,520.6628,519.0558,520.2735,4171.0
2025-05-16 10:20:00,521.16,522.72,521.16,522.47,4860.0,520.1837,521.7407,520.1837,521.4912,4860.0
2025-05-16 10:25:00,522.4,522.46,521.72,522.06,2820.0,521.4213,521.4812,520.7426,521.082,2820.0
2025-05-16 10:30:00,521.99,521.99,521.18,521.18,2070.0,521.0121,521.0121,520.2036,520.2036,2070.0
2025-05-16 10:35:00,520.97,521.75,520.9,521.35,1416.0,519.994,520.7726,519.9242,520.3733,1416.0
2025-05-16 10:40:00,521.62,521.62,520.96,521.06,1718.0,520.6428,520.6428,519.984,520.0839,1718.0
2025-05-16 10:45:00,521.38,522.05,521.38,522.05,1670.0,520.4033,521.072,520.4033,521.072,1670.0
2025-05-16 10:50:00,521.78,522.09,521.74,521.74,1858.0,520.8025,521.1119,520.7626,520.7626,1858.0
2025-05-16 10:55:00,522.06,522.1,521.25,521.25,3026.0,521.082,521.1219,520.2735,520.2735,3026.0
2025-05-16 11:00:00,521.64,522.05,521.22,521.97,1475.0,520.6628,521.072,520.2436,520.9921,1475.0
2025-05-16 11:05:00,522.05,522.72,521.86,522.67,3328.0,521.072,521.7407,520.8824,521.6908,3328.0
2025-05-16 11:10:00,522.66,522.66,522.23,522.46,1377.0,521.6809,521.6809,521.2517,521.4812,1377.0
2025-05-16 11:15:00,522.73,522.77,521.84,522.2,1393.0,521.7507,521.7906,520.8624,521.2217,1393.0
2025-05-16 11:20:00,522.18,522.18,521.64,521.69,1447.0,521.2018,521.2018,520.6628,520.7127,1447.0
2025-05-16 11:25:00,521.52,521.87,521.45,521.68,1812.0,520.543,520.8923,520.4731,520.7027,1812.0
2025-05-16 11:30:00,521.38,521.89,521.38,521.57,1592.0,520.4033,520.9123,520.4033,520.5929,1592.0
2025-05-16 11:35:00,521.98,522.18,521.66,521.66,3024.0,521.0021,521.2018,520.6827,520.6827,3024.0
2025-05-16 11:40:00,521.38,521.91,521.28,521.6,4311.0,520.4033,520.9323,520.3034,520.6228,4311.0
2025-05-16 11:45:00,521.28,521.38,520.9,521.0,1837.0,520.3034,520.4033,519.9242,520.024,1837.0
2025-05-16 11:50:00,521.24,521.33,521.0,521.0,3051.0,520.2635,520.3533,520.024,520.024,3051.0
2025-05-16 11:55:00,521.04,521.44,520.92,521.44,4117.0,520.0639,520.4631,519.9441,520.4631,4117.0
2025-05-16 12:00:00,521.48,521.7,521.42,521.5,2310.0,520.5031,520.7227,520.4432,520.523,2310.0
2025-05-16 12:05:00,521.44,522.05,521.43,522.0,3534.0,520.4631,521.072,520.4532,521.0221,3534.0
2025-05-16 12:10:00,521.95,522.33,521.7,522.33,1769.0,520.9722,521.3515,520.7227,521.3515,1769.0
2025-05-16 12:15:00,522.37,522.53,521.78,522.29,4343.0,521.3914,521.5511,520.8025,521.3115,4343.0
2025-05-16 12:20:00,522.07,522.32,521.96,522.1,1479.0,521.092,521.3415,520.9822,521.1219,1479.0
2025-05-16 12:25:00,522.1,522.3,521.99,522.25,3584.0,521.1219,521.3215,521.0121,521.2716,3584.0
2025-05-16 12:30:00,522.25,522.67,521.88,522.6,1983.0,521.2716,521.6908,520.9023,521.621,1983.0
2025-05-16 12:35:00,522.31,522.68,522.3,522.68,500.0,521.3315,521.7008,521.3215,521.7008,500.0
2025-05-16 12:40:00,522.55,522.84,522.14,522.25,1588.0,521.5711,521.8605,521.1618,521.2716,1588.0
2025-05-16 12:45:00,522.25,522.25,522.24,522.25,100.0,521.2716,521.2716,521.2616,521.2716,100.0
2025-05-16 12:50:00,521.81,522.58,521.81,522.58,1203.0,520.8324,521.601,520.8324,521.601,1203.0
2025-05-16 12:55:00,522.43,522.69,522.37,522.69,2668.0,521.4513,521.7108,521.3914,521.7108,2668.0
2025-05-16 13:00:00,522.36,522.84,522.36,522.74,3131.0,521.3814,521.8605,521.3814,521.7607,3131.0
2025-05-16 13:05:00,522.85,522.85,522.54,522.6,1210.0,521.8705,521.8705,521.5611,521.621,1210.0
2025-05-16 13:10:00,522.3,522.46,522.23,522.32,1530.0,521.3215,521.4812,521.2517,521.3415,1530.0
2025-05-16 13:15:00,522.56,522.69,522.56,522.68,832.0,521.581,521.7108,521.581,521.7008,832.0
2025-05-16 13:20:00,522.67,522.7,522.61,522.7,500.0,521.6908,521.7208,521.6309,521.7208,500.0
2025-05-16 13:25:00,522.6,522.6,522.59,522.6,200.0,521.621,521.621,521.611,521.621,200.0
2025-05-16 13:30:00,522.68,522.8,522.57,522.57,1400.0,521.7008,521.8206,521.591,521.591,1400.0
2025-05-16 13:35:00,522.58,522.76,522.43,522.53,3159.0,521.601,521.7807,521.4513,521.5511,3159.0
2025-05-16 13:40:00,522.38,522.64,522.19,522.39,4083.0,521.4014,521.6609,521.2117,521.4114,4083.0
2025-05-16 13:45:00,522.26,522.51,522.26,522.3,636.0,521.2816,521.5311,521.2816,521.3215,636.0
2025-05-16 13:50:00,522.41,522.41,521.89,521.94,1826.0,521.4313,521.4313,520.9123,520.9622,1826.0
2025-05-16 13:55:00,522.08,522.15,521.93,522.15,1506.0,521.1019,521.1718,520.9522,521.1718,1506.0
2025-05-16 14:00:00,522.21,522.21,521.79,522.09,2210.0,521.2317,521.2317,520.8125,521.1119,2210.0
2025-05-16 14:05:00,522.06,522.21,521.79,521.8,3742.0,521.082,521.2317,520.8125,520.8225,3742.0
2025-05-16 14:10:00,521.64,522.01,521.64,522.0,486.0,520.6628,521.0321,520.6628,521.0221,486.0
2025-05-16 14:15:00,521.98,522.13,521.91,521.91,3751.0,521.0021,521.1518,520.9323,520.9323,3751.0
2025-05-16 14:20:00,521.52,521.68,521.35,521.37,2296.0,520.543,520.7027,520.3733,520.3933,2296.0
2025-05-16 14:25:00,521.66,521.97,521.36,521.59,1000.0,520.6827,520.9921,520.3833,520.6129,1000.0
2025-05-16 14:30:00,521.36,521.77,521.26,521.63,1992.0,520.3833,520.7925,520.2835,520.6528,1992.0
2025-05-16 14:35:00,521.56,521.56,521.26,521.26,601.0,520.5829,520.5829,520.2835,520.2835,601.0
2025-05-16 14:40:00,521.26,522.01,521.26,522.0,900.0,520.2835,521.0321,520.2835,521.0221,900.0
2025-05-16 14:45:00,522.03,522.12,521.48,521.68,4663.0,521.052,521.1419,520.5031,520.7027,4663.0
2025-05-16 14:50:00,521.93,521.99,521.93,521.99,233.0,520.9522,521.0121,520.9522,521.0121,233.0
2025-05-16 14:55:00,522.0,522.0,521.5,521.5,5225.0,521.0221,521.0221,520.523,520.523,5225.0
2025-05-16 15:00:00,521.57,521.57,521.57,521.57,100.0,520.5929,520.5929,520.5929,520.5929,100.0
2025-05-16 15:05:00,521.84,521.84,521.83,521.83,200.0,520.8624,520.8624,520.8524,520.8524,200.0
2025-05-16 15:10:00,521.62,522.07,521.61,521.98,2617.0,520.6428,521.092,520.6328,521.0021,2617.0
2025-05-16 15:15:00,522.1,522.13,521.88,522.13,4167.0,521.1219,521.1518,520.9023,521.1518,4167.0
2025-05-16 15:20:00,522.16,522.23,521.73,521.86,2410.0,521.1818,521.2517,520.7526,520.8824,2410.0
2025-05-16 15:25:00,522.03,522.06,521.83,521.94,2741.0,521.052,521.082,520.8524,520.9622,2741.0
2025-05-16 15:30:00,521.95,522.2,521.66,521.66,4324.0,520.9722,521.2217,520.6827,520.6827,4324.0
2025-05-16 15:35:00,521.84,521.99,521.66,521.66,2541.0,520.8624,521.0121,520.6827,520.6827,2541.0
2025-05-16 15:40:00,521.65,521.87,521.58,521.61,3056.0,520.6727,520.8923,520.6029,520.6328,3056.0
2025-05-16 15:45:00,521.81,522.49,521.8,522.0,5714.0,520.8324,521.5112,520.8225,521.0221,5714.0
2025-05-16 15:50:00,521.89,522.5,521.83,521.83,4509.0,520.9123,521.5212,520.8524,520.8524,4509.0
2025-05-16 15:55:00,521.81,522.56,521.81,522.31,25384.0,520.8324,521.581,520.8324,521.3315,25384.0
2025-05-19 09:30:00,517.21,520.53,517.21,520.53,17715.0,516.2411,519.5548,516.2411,519.5548,17715.0
2025-05-19 09:35:00,519.13,520.22,519.13,519.73,1996.0,518.1575,519.2454,518.1575,518.7563,1996.0
2025-05-19 09:40:00,519.96,520.93,519.72,520.93,757.0,518.9859,519.9541,518.7464,519.9541,757.0
2025-05-19 09:45:00,521.2,521.87,520.46,521.42,1288.0,520.2236,520.8923,519.485,520.4432,1288.0
2025-05-19 09:50:00,521.87,522.18,521.59,521.94,1017.0,520.8923,521.2018,520.6129,520.9622,1017.0
2025-05-19 09:55:00,522.14,522.41,521.92,521.92,3563.0,521.1618,521.4313,520.9422,520.9422,3563.0
2025-05-19 10:00:00,521.91,522.84,521.91,522.75,2989.0,520.9323,521.8605,520.9323,521.7707,2989.0
2025-05-19 10:05:00,522.82,523.21,522.31,523.08,5042.0,521.8406,522.2298,521.3315,522.1001,5042.0
2025-05-19 10:10:00,522.5,522.94,521.87,521.87,4093.0,521.5212,521.9603,520.8923,520.8923,4093.0
2025-05-19 10:15:00,522.88,522.92,522.14,522.39,940.0,521.9004,521.9404,521.1618,521.4114,940.0
2025-05-19 10:20:00,522.01,522.55,521.97,521.97,2071.0,521.0321,521.5711,520.9921,520.9921,2071.0
2025-05-19 10:25:00,521.66,522.16,521.29,522.14,2472.0,520.6827,521.1818,520.3134,521.1618,2472.0
2025-05-19 10:30:00,522.31,523.19,522.3,522.97,1361.0,521.3315,522.2099,521.3215,521.9903,1361.0
2025-05-19 10:35:00,523.11,523.4,523.03,523.2,1359.0,522.13,522.4195,522.0502,522.2198,1359.0
2025-05-19 10:40:00,523.0,523.59,523.0,523.11,951.0,522.0202,522.6091,522.0202,522.13,951.0
2025-05-19 10:45:00,523.14,523.33,522.9,523.06,1523.0,522.16,522.3496,521.9204,522.0801,1523.0
2025-05-19 10:50:00,522.98,523.64,522.89,523.31,2434.0,522.0003,522.659,521.9104,522.3296,2434.0
2025-05-19 10:55:00,523.18,523.18,522.85,523.03,402.0,522.1999,522.1999,521.8705,522.0502,402.0
2025-05-19 11:00:00,523.29,523.9,522.86,523.89,905.0,522.3097,522.9185,521.8805,522.9085,905.0
2025-05-19 11:05:00,523.89,523.89,523.3,523.77,1492.0,522.9085,522.9085,522.3197,522.7888,1492.0
2025-05-19 11:10:00,523.56,523.56,523.09,523.14,1729.0,522.5792,522.5792,522.11,522.16,1729.0
2025-05-19 11:15:00,523.14,523.14,523.13,523.13,300.0,522.16,522.16,522.15,522.15,300.0
2025-05-19 11:20:00,523.43,523.54,523.4,523.54,500.0,522.4494,522.5592,522.4195,522.5592,500.0
2025-05-19 11:25:00,523.44,523.52,522.76,522.76,2400.0,522.4594,522.5392,521.7807,521.7807,2400.0
2025-05-19 11:30:00,522.87,523.36,522.87,523.11,544.0,521.8905,522.3795,521.8905,522.13,544.0
2025-05-19 11:35:00,523.53,523.61,523.53,523.56,526.0,522.5492,522.6291,522.5492,522.5792,526.0
2025-05-19 11:40:00,523.8,523.99,523.75,523.85,707.0,522.8187,523.0084,522.7688,522.8686,707.0
2025-05-19 11:45:00,523.85,523.92,523.25,523.25,2405.0,522.8686,522.9385,522.2697,522.2697,2405.0
2025-05-19 11:50:00,523.04,523.04,523.0,523.0,401.0,522.0601,522.0601,522.0202,522.0202,401.0
2025-05-19 11:55:00,522.72,522.97,522.71,522.96,700.0,521.7407,521.9903,521.7308,521.9803,700.0
2025-05-19 12:00:00,523.22,523.23,522.88,523.21,1200.0,522.2398,522.2498,521.9004,522.2298,1200.0
2025-05-19 12:05:00,523.31,523.45,523.08,523.17,1776.0,522.3296,522.4694,522.1001,522.1899,1776.0
2025-05-19 12:10:00,523.17,523.74,523.16,523.44,3582.0,522.1899,522.7588,522.1799,522.4594,3582.0
2025-05-19 12:15:00,523.74,524.2,523.68,524.18,4713.0,522.7588,523.218,522.6989,523.198,4713.0
2025-05-19 12:20:00,524.3,524.49,524.19,524.28,1677.0,523.3178,523.5074,523.208,523.2978,1677.0
2025-05-19 12:25:00,524.25,524.81,524.25,524.81,1716.0,523.2679,523.8268,523.2679,523.8268,1716.0
2025-05-19 12:30:00,524.8,525.15,524.79,525.14,2455.0,523.8168,524.1662,523.8069,524.1562,2455.0
2025-05-19 12:35:00,524.92,525.0,524.76,525.0,1509.0,523.9366,524.0165,523.7769,524.0165,1509.0
2025-05-19 12:40:00,525.12,525.15,525.07,525.14,603.0,524.1362,524.1662,524.0863,524.1562,603.0
2025-05-19 12:45:00,525.36,525.36,525.08,525.13,823.0,524.3758,524.3758,524.0963,524.1462,823.0
2025-05-19 12:50:00,525.36,525.94,525.18,525.61,1929.0,524.3758,524.9547,524.1961,524.6253,1929.0
2025-05-19 12:55:00,525.61,525.78,525.6,525.63,1824.0,524.6253,524.795,524.6153,524.6453,1824.0
2025-05-19 13:00:00,525.74,525.86,525.52,525.66,2541.0,524.7551,524.8749,524.5355,524.6752,2541.0
2025-05-19 13:05:00,525.58,526.31,525.47,526.31,1347.0,524.5954,525.324,524.4856,525.324,1347.0
2025-05-19 13:10:00,526.32,526.32,525.86,525.96,1809.0,525.334,525.334,524.8749,524.9747,1809.0
2025-05-19 13:15:00,525.95,525.96,525.79,525.86,1560.0,524.9647,524.9747,524.805,524.8749,1560.0
2025-05-19 13:20:00,525.72,526.24,525.72,526.24,748.0,524.7351,525.2541,524.7351,525.2541,748.0
2025-05-19 13:25:00,526.24,526.38,526.05,526.34,1400.0,525.2541,525.3939,525.0645,525.354,1400.0
2025-05-19 13:30:00,526.33,526.38,525.85,526.38,4091.0,525.344,525.3939,524.8649,525.3939,4091.0
2025-05-19 13:35:00,526.28,526.52,526.09,526.26,2925.0,525.2941,525.5336,525.1044,525.2741,2925.0
2025-05-19 13:40:00,526.24,526.3,526.02,526.3,905.0,525.2541,525.314,525.0346,525.314,905.0
2025-05-19 13:45:00,526.27,526.36,526.16,526.17,2723.0,525.2841,525.3739,525.1743,525.1843,2723.0
2025-05-19 13:50:00,526.34,526.34,525.89,525.95,3595.0,525.354,525.354,524.9048,524.9647,3595.0
2025-05-19 13:55:00,525.84,525.95,525.41,525.41,2001.0,524.8549,524.9647,524.4257,524.4257,2001.0
2025-05-19 14:00:00,525.44,525.79,525.44,525.77,2507.0,524.4556,524.805,524.4556,524.785,2507.0
2025-05-19 14:05:00,525.76,525.88,525.54,525.88,3132.0,524.775,524.8948,524.5555,524.8948,3132.0
2025-05-19 14:10:00,525.74,525.74,525.28,525.44,2026.0,524.7551,524.7551,524.2959,524.4556,2026.0
2025-05-19 14:15:00,525.5,525.51,524.95,524.96,1206.0,524.5155,524.5255,523.9666,523.9765,1206.0
2025-05-19 14:20:00,524.82,525.39,524.82,525.12,2250.0,523.8368,524.4057,523.8368,524.1362,2250.0
2025-05-19 14:25:00,525.13,525.39,525.09,525.32,1481.0,524.1462,524.4057,524.1063,524.3359,1481.0
2025-05-19 14:30:00,525.54,525.63,525.31,525.62,1894.0,524.5555,524.6453,524.3259,524.6353,1894.0
2025-05-19 14:35:00,525.55,525.79,525.45,525.58,1800.0,524.5654,524.805,524.4656,524.5954,1800.0
2025-05-19 14:40:00,525.39,525.79,525.15,525.15,3690.0,524.4057,524.805,524.1662,524.1662,3690.0
2025-05-19 14:45:00,525.15,525.42,525.12,525.16,900.0,524.1662,524.4357,524.1362,524.1762,900.0
2025-05-19 14:50:00,525.22,525.7,525.12,525.7,4594.0,524.2361,524.7152,524.1362,524.7152,4594.0
2025-05-19 14:55:00,525.69,525.89,525.55,525.88,1412.0,524.7052,524.9048,524.5654,524.8948,1412.0
2025-05-19 15:00:00,525.87,526.06,524.94,525.14,3931.0,524.8848,525.0745,523.9566,524.1562,3931.0
2025-05-19 15:05:00,525.01,525.14,524.78,524.78,1578.0,524.0265,524.1562,523.7969,523.7969,1578.0
2025-05-19 15:10:00,524.9,525.04,524.66,524.76,2665.0,523.9167,524.0564,523.6771,523.7769,2665.0
2025-05-19 15:15:00,524.66,524.75,524.4,524.4,1134.0,523.6771,523.7669,523.4176,523.4176,1134.0
2025-05-19 15:20:00,524.27,524.61,524.25,524.27,2252.0,523.2878,523.6272,523.2679,523.2878,2252.0
2025-05-19 15:25:00,524.24,524.24,523.82,524.09,2159.0,523.2579,523.2579,522.8387,523.1082,2159.0
2025-05-19 15:30:00,523.95,524.25,523.95,524.05,1492.0,522.9684,523.2679,522.9684,523.0682,1492.0
2025-05-19 15:35:00,524.16,524.45,524.09,524.36,3865.0,523.178,523.4675,523.1082,523.3777,3865.0
2025-05-19 15:40:00,524.34,524.49,524.06,524.49,2435.0,523.3577,523.5074,523.0782,523.5074,2435.0
2025-05-19 15:45:00,524.35,524.79,524.17,524.62,4108.0,523.3677,523.8069,523.188,523.6372,4108.0
2025-05-19 15:50:00,524.83,525.11,524.39,524.39,7151.0,523.8468,524.1263,523.4076,523.4076,7151.0
2025-05-19 15:55:00,524.36,524.83,523.76,524.35,26822.0,523.3777,523.8468,522.7788,523.3677,26822.0
2025-05-20 09:30:00,520.39,523.44,518.88,522.27,18293.0,519.4151,522.4594,517.9079,521.2916,18293.0
2025-05-20 09:35:00,521.53,522.61,521.27,522.43,3269.0,520.553,521.6309,520.2935,521.4513,3269.0
2025-05-20 09:40:00,521.85,522.52,521.63,522.38,7472.0,520.8724,521.5411,520.6528,521.4014,7472.0
2025-05-20 09:45:00,522.36,522.98,522.36,522.5,3485.0,521.3814,522.0003,521.3814,521.5212,3485.0
2025-05-20 09:50:00,522.48,523.0,522.17,522.17,3569.0,521.5012,522.0202,521.1918,521.1918,3569.0
2025-05-20 09:55:00,522.49,523.0,522.48,523.0,1256.0,521.5112,522.0202,521.5012,522.0202,1256.0
2025-05-20 10:00:00,522.64,522.64,521.46,522.21,2929.0,521.6609,521.6609,520.4831,521.2317,2929.0
2025-05-20 10:05:00,522.52,522.52,521.8,522.17,6449.0,521.5411,521.5411,520.8225,521.1918,6449.0
2025-05-20 10:10:00,521.87,522.05,521.56,521.84,2052.0,520.8923,521.072,520.5829,520.8624,2052.0
2025-05-20 10:15:00,521.84,522.18,521.69,522.07,3421.0,520.8624,521.2018,520.7127,521.092,3421.0
2025-05-20 10:20:00,521.96,522.35,521.5,521.62,4334.0,520.9822,521.3714,520.523,520.6428,4334.0
2025-05-20 10:25:00,521.63,521.68,521.2,521.37,2568.0,520.6528,520.7027,520.2236,520.3933,2568.0
2025-05-20 10:30:00,521.51,521.7,521.42,521.53,1092.0,520.533,520.7227,520.4432,520.553,1092.0
2025-05-20 10:35:00,521.5,522.25,521.41,522.25,3986.0,520.523,521.2716,520.4332,521.2716,3986.0
2025-05-20 10:40:00,522.53,522.62,522.3,522.47,1986.0,521.5511,521.6409,521.3215,521.4912,1986.0
2025-05-20 10:45:00,522.23,522.23,522.0,522.01,3133.0,521.2517,521.2517,521.0221,521.0321,3133.0
2025-05-20 10:50:00,522.0,522.28,521.91,522.08,6802.0,521.0221,521.3016,520.9323,521.1019,6802.0
2025-05-20 10:55:00,522.1,522.1,521.83,521.97,4302.0,521.1219,521.1219,520.8524,520.9921,4302.0
2025-05-20 11:00:00,521.96,521.96,521.47,521.47,5464.0,520.9822,520.9822,520.4931,520.4931,5464.0
2025-05-20 11:05:00,521.48,521.98,521.45,521.83,2274.0,520.5031,521.0021,520.4731,520.8524,2274.0
2025-05-20 11:10:00,522.05,522.71,521.9,522.71,1410.0,521.072,521.7308,520.9223,521.7308,1410.0
2025-05-20 11:15:00,522.38,522.92,522.38,522.85,1640.0,521.4014,521.9404,521.4014,521.8705,1640.0
2025-05-20 11:20:00,522.92,522.92,522.36,522.64,1666.0,521.9404,521.9404,521.3814,521.6609,1666.0
2025-05-20 11:25:00,522.4,522.67,522.38,522.65,745.0,521.4213,521.6908,521.4014,521.6709,745.0
2025-05-20 11:30:00,522.62,522.69,521.91,521.98,3317.0,521.6409,521.7108,520.9323,521.0021,3317.0
2025-05-20 11:35:00,521.78,522.01,521.74,522.0,3300.0,520.8025,521.0321,520.7626,521.0221,3300.0
2025-05-20 11:40:00,521.93,522.0,521.49,521.66,11250.0,520.9522,521.0221,520.513,520.6827,11250.0
2025-05-20 11:45:00,521.47,521.62,521.39,521.41,1729.0,520.4931,520.6428,520.4132,520.4332,1729.0
2025-05-20 11:50:00,521.4,521.66,521.4,521.54,1318.0,520.4232,520.6827,520.4232,520.563,1318.0
2025-05-20 11:55:00,521.86,521.86,521.51,521.51,1383.0,520.8824,520.8824,520.533,520.533,1383.0
2025-05-20 12:00:00,521.43,521.48,521.43,521.45,1500.0,520.4532,520.5031,520.4532,520.4731,1500.0
2025-05-20 12:05:00,521.43,521.43,521.12,521.15,3185.0,520.4532,520.4532,520.1437,520.1737,3185.0
2025-05-20 12:10:00,521.14,521.14,520.62,521.05,2665.0,520.1637,520.1637,519.6447,520.0739,2665.0
2025-05-20 12:15:00,521.17,521.18,520.54,520.54,920.0,520.1936,520.2036,519.5648,519.5648,920.0
2025-05-20 12:20:00,520.76,520.76,520.19,520.19,2027.0,519.7844,519.7844,519.2155,519.2155,2027.0
2025-05-20 12:25:00,519.93,519.93,519.74,519.86,2117.0,518.956,518.956,518.7663,518.8861,2117.0
2025-05-20 12:30:00,519.7,519.81,519.53,519.79,3422.0,518.7264,518.8362,518.5567,518.8162,3422.0
2025-05-20 12:35:00,520.1,520.28,520.06,520.28,1165.0,519.1256,519.3053,519.0857,519.3053,1165.0
2025-05-20 12:40:00,520.36,520.66,520.34,520.35,1200.0,519.3852,519.6846,519.3652,519.3752,1200.0
2025-05-20 12:45:00,520.35,521.5,520.19,520.19,3661.0,519.3752,520.523,519.2155,519.2155,3661.0
2025-05-20 12:50:00,520.09,520.46,520.0,520.25,2500.0,519.1157,519.485,519.0258,519.2754,2500.0
2025-05-20 12:55:00,520.25,520.46,520.23,520.31,1477.0,519.2754,519.485,519.2554,519.3353,1477.0
2025-05-20 13:00:00,520.32,520.71,520.32,520.71,2213.0,519.3452,519.7345,519.3452,519.7345,2213.0
2025-05-20 13:05:00,520.74,521.02,520.73,520.84,1500.0,519.7645,520.0439,519.7545,519.8643,1500.0
2025-05-20 13:10:00,520.81,520.81,520.65,520.76,2158.0,519.8343,519.8343,519.6746,519.7844,2158.0
2025-05-20 13:15:00,520.71,520.71,520.59,520.59,200.0,519.7345,519.7345,519.6147,519.6147,200.0
2025-05-20 13:20:00,520.71,520.71,519.97,519.97,3254.0,519.7345,519.7345,518.9959,518.9959,3254.0
2025-05-20 13:25:00,520.0,520.51,519.99,520.37,2282.0,519.0258,519.5349,519.0159,519.3951,2282.0
2025-05-20 13:30:00,520.42,520.54,520.42,520.46,969.0,519.4451,519.5648,519.4451,519.485,969.0
2025-05-20 13:35:00,520.58,521.24,520.58,521.24,4522.0,519.6048,520.2635,519.6048,520.2635,4522.0
2025-05-20 13:40:00,521.06,521.2,520.96,521.14,1801.0,520.0839,520.2236,519.984,520.1637,1801.0
2025-05-20 13:45:00,521.13,521.13,520.84,520.85,2480.0,520.1537,520.1537,519.8643,519.8742,2480.0
2025-05-20 13:50:00,520.75,520.95,520.73,520.95,1110.0,519.7744,519.9741,519.7545,519.9741,1110.0
2025-05-20 13:55:00,520.73,521.1,520.73,521.1,1239.0,519.7545,520.1238,519.7545,520.1238,1239.0
2025-05-20 14:00:00,520.99,521.06,520.73,520.97,2291.0,520.014,520.0839,519.7545,519.994,2291.0
2025-05-20 14:05:00,520.97,521.25,520.82,520.82,1537.0,519.994,520.2735,519.8443,519.8443,1537.0
2025-05-20 14:10:00,520.79,520.91,520.73,520.85,900.0,519.8144,519.9341,519.7545,519.8742,900.0
2025-05-20 14:15:00,520.85,520.85,520.56,520.7,3330.0,519.8742,519.8742,519.5848,519.7245,3330.0
2025-05-20 14:20:00,520.54,520.64,519.76,520.4,6014.0,519.5648,519.6646,518.7863,519.4251,6014.0
2025-05-20 14:25:00,520.54,520.77,519.76,519.83,2800.0,519.5648,519.7944,518.7863,518.8562,2800.0
2025-05-20 14:30:00,519.64,519.82,519.56,519.68,3903.0,518.6665,518.8462,518.5867,518.7064,3903.0
2025-05-20 14:35:00,519.72,520.25,519.61,520.18,5790.0,518.7464,519.2754,518.6366,519.2055,5790.0
2025-05-20 14:40:00,520.16,520.3,519.93,520.06,3518.0,519.1855,519.3253,518.956,519.0857,3518.0
2025-05-20 14:45:00,520.06,520.29,519.92,519.93,5146.0,519.0857,519.3153,518.946,518.956,5146.0
2025-05-20 14:50:00,520.18,520.42,520.05,520.42,3063.0,519.2055,519.4451,519.0757,519.4451,3063.0
2025-05-20 14:55:00,520.4,520.6,520.26,520.26,2582.0,519.4251,519.6247,519.2854,519.2854,2582.0
2025-05-20 15:00:00,520.19,520.19,519.11,519.11,1407.0,519.2155,519.2155,518.1375,518.1375,1407.0
2025-05-20 15:05:00,519.29,519.9,519.29,519.89,1792.0,518.3172,518.926,518.3172,518.916,1792.0
2025-05-20 15:10:00,519.95,520.04,519.89,520.01,1766.0,518.9759,519.0658,518.916,519.0358,1766.0
2025-05-20 15:15:00,519.86,520.62,519.86,520.39,5044.0,518.8861,519.6447,518.8861,519.4151,5044.0
2025-05-20 15:20:00,520.43,520.65,520.2,520.65,2063.0,519.455,519.6746,519.2255,519.6746,2063.0
2025-05-20 15:25:00,520.34,520.79,520.34,520.49,1677.0,519.3652,519.8144,519.3652,519.5149,1677.0
2025-05-20 15:30:00,520.54,521.4,520.54,521.35,2320.0,519.5648,520.4232,519.5648,520.3733,2320.0
2025-05-20 15:35:00,521.35,521.54,520.96,521.45,2799.0,520.3733,520.563,519.984,520.4731,2799.0
2025-05-20 15:40:00,521.36,521.43,520.96,521.12,1483.0,520.3833,520.4532,519.984,520.1437,1483.0
2025-05-20 15:45:00,521.32,521.66,521.31,521.46,2015.0,520.3434,520.6827,520.3334,520.4831,2015.0
2025-05-20 15:50:00,521.19,522.1,521.12,521.73,9149.0,520.2136,521.1219,520.1437,520.7526,9149.0
2025-05-20 15:55:00,521.72,523.17,521.39,522.95,41892.0,520.7426,522.1899,520.4132,521.9703,41892.0
2025-05-21 09:30:00,519.92,520.39,518.02,519.0,21401.0,518.946,519.4151,517.0495,518.0277,21401.0
2025-05-21 09:35:00,518.88,519.39,518.45,519.38,429.0,517.9079,518.417,517.4787,518.407,429.0
2025-05-21 09:40:00,519.23,519.83,519.23,519.57,1388.0,518.2573,518.8562,518.2573,518.5966,1388.0
2025-05-21 09:45:00,519.57,519.93,519.56,519.7,3180.0,518.5966,518.956,518.5867,518.7264,3180.0
2025-05-21 09:50:00,520.12,521.09,519.67,521.09,2406.0,519.1456,520.1138,518.6965,520.1138,2406.0
2025-05-21 09:55:00,521.09,521.23,520.67,520.72,9848.0,520.1138,520.2535,519.6946,519.7445,9848.0
2025-05-21 10:00:00,520.72,521.42,520.62,520.62,9595.0,519.7445,520.4432,519.6447,519.6447,9595.0
2025-05-21 10:05:00,520.57,520.72,520.03,520.18,2808.0,519.5948,519.7445,519.0558,519.2055,2808.0
2025-05-21 10:10:00,520.0,520.42,519.71,519.91,4265.0,519.0258,519.4451,518.7364,518.936,4265.0
2025-05-21 10:15:00,520.41,520.46,520.16,520.4,2322.0,519.4351,519.485,519.1855,519.4251,2322.0
2025-05-21 10:20:00,520.29,520.75,520.15,520.18,11910.0,519.3153,519.7744,519.1756,519.2055,11910.0
2025-05-21 10:25:00,520.23,520.23,519.36,519.37,5714.0,519.2554,519.2554,518.387,518.397,5714.0
2025-05-21 10:30:00,519.56,519.86,518.9,519.19,7083.0,518.5867,518.8861,517.9279,518.2174,7083.0
2025-05-21 10:35:00,519.15,519.24,518.25,518.28,5753.0,518.1774,518.2673,517.2791,517.3091,5753.0
2025-05-21 10:40:00,518.33,518.38,517.68,517.68,3053.0,517.359,517.4089,516.7102,516.7102,3053.0
2025-05-21 10:45:00,517.84,518.03,516.87,517.67,3595.0,516.8699,517.0595,515.9017,516.7002,3595.0
2025-05-21 10:50:00,517.76,518.29,517.76,517.94,1901.0,516.79,517.319,516.79,516.9697,1901.0
2025-05-21 10:55:00,518.03,518.99,517.84,518.99,1454.0,517.0595,518.0177,516.8699,518.0177,1454.0
2025-05-21 11:00:00,518.72,518.72,518.28,518.33,1119.0,517.7482,517.7482,517.3091,517.359,1119.0
2025-05-21 11:05:00,518.27,519.29,518.27,519.29,3039.0,517.2991,518.3172,517.2991,518.3172,3039.0
2025-05-21 11:10:00,519.28,519.52,519.23,519.24,1100.0,518.3072,518.5467,518.2573,518.2673,1100.0
2025-05-21 11:15:00,519.16,519.16,518.51,518.67,1718.0,518.1874,518.1874,517.5386,517.6983,1718.0
2025-05-21 11:20:00,518.74,518.91,518.16,518.72,3761.0,517.7682,517.9379,517.1893,517.7482,3761.0
2025-05-21 11:25:00,518.72,519.09,518.44,518.44,1632.0,517.7482,518.1175,517.4688,517.4688,1632.0
2025-05-21 11:30:00,518.36,518.45,517.6,518.15,6691.0,517.3889,517.4787,516.6303,517.1793,6691.0
2025-05-21 11:35:00,517.67,517.77,517.15,517.73,6150.0,516.7002,516.8,516.1812,516.7601,6150.0
2025-05-21 11:40:00,517.67,517.91,517.47,517.47,2982.0,516.7002,516.9398,516.5006,516.5006,2982.0
2025-05-21 11:45:00,517.25,517.83,517.21,517.21,2659.0,516.281,516.8599,516.2411,516.2411,2659.0
2025-05-21 11:50:00,517.42,517.82,517.32,517.82,2469.0,516.4507,516.8499,516.3509,516.8499,2469.0
2025-05-21 11:55:00,517.69,517.69,517.59,517.67,415.0,516.7202,516.7202,516.6204,516.7002,415.0
2025-05-21 12:00:00,517.71,517.71,517.05,517.05,2138.0,516.7401,516.7401,516.0814,516.0814,2138.0
2025-05-21 12:05:00,516.79,516.87,516.59,516.8,4815.0,515.8219,515.9017,515.6222,515.8318,4815.0
2025-05-21 12:10:00,516.76,517.1,516.62,517.1,3943.0,515.7919,516.1313,515.6522,516.1313,3943.0
2025-05-21 12:15:00,516.95,516.95,516.73,516.88,1033.0,515.9816,515.9816,515.762,515.9117,1033.0
2025-05-21 12:20:00,516.84,516.84,516.59,516.64,996.0,515.8718,515.8718,515.6222,515.6721,996.0
2025-05-21 12:25:00,516.58,516.65,516.2,516.65,1244.0,515.6122,515.6821,515.233,515.6821,1244.0
2025-05-21 12:30:00,516.87,516.87,516.54,516.54,1720.0,515.9017,515.9017,515.5723,515.5723,1720.0
2025-05-21 12:35:00,516.83,516.89,516.42,516.43,1748.0,515.8618,515.9217,515.4525,515.4625,1748.0
2025-05-21 12:40:00,516.43,517.01,516.18,516.93,4366.0,515.4625,516.0414,515.213,515.9616,4366.0
2025-05-21 12:45:00,516.93,517.65,516.64,517.65,1087.0,515.9616,516.6802,515.6721,516.6802,1087.0
2025-05-21 12:50:00,517.72,517.78,517.55,517.66,1580.0,516.7501,516.81,516.5804,516.6902,1580.0
2025-05-21 12:55:00,517.34,517.34,516.99,516.99,1497.0,516.3708,516.3708,516.0215,516.0215,1497.0
2025-05-21 13:00:00,517.31,517.64,516.98,517.47,1892.0,516.3409,516.6703,516.0115,516.5006,1892.0
2025-05-21 13:05:00,517.31,517.38,516.61,516.62,2200.0,516.3409,516.4107,515.6422,515.6522,2200.0
2025-05-21 13:10:00,516.62,516.62,516.33,516.37,1820.0,515.6522,515.6522,515.3627,515.4026,1820.0
2025-05-21 13:15:00,516.2,516.33,514.67,515.0,3592.0,515.233,515.3627,513.7058,514.0352,3592.0
2025-05-21 13:20:00,514.36,514.36,513.09,513.1,2538.0,513.3964,513.3964,512.1288,512.1388,2538.0
2025-05-21 13:25:00,513.01,513.16,512.31,512.36,4060.0,512.0489,512.1987,511.3502,511.4001,4060.0
2025-05-21 13:30:00,512.0,513.12,511.48,512.8,5516.0,511.0408,512.1587,510.5218,511.8393,5516.0
2025-05-21 13:35:00,512.14,514.4,512.14,514.4,3107.0,511.1806,513.4363,511.1806,513.4363,3107.0
2025-05-21 13:40:00,514.3,514.3,513.27,513.27,1510.0,513.3365,513.3365,512.3084,512.3084,1510.0
2025-05-21 13:45:00,512.78,513.59,512.51,513.3,4638.0,511.8194,512.6278,511.5499,512.3384,4638.0
2025-05-21 13:50:00,513.06,513.44,512.46,512.49,5588.0,512.0988,512.4781,511.5,511.5299,5588.0
2025-05-21 13:55:00,513.08,513.17,512.41,512.73,2385.0,512.1188,512.2086,511.4501,511.7695,2385.0
2025-05-21 14:00:00,512.72,512.82,512.12,512.74,4580.0,511.7595,511.8593,511.1606,511.7794,4580.0
2025-05-21 14:05:00,512.43,512.95,512.01,512.95,7532.0,511.47,511.989,511.0508,511.989,7532.0
2025-05-21 14:10:00,513.14,513.14,512.16,512.46,1259.0,512.1787,512.1787,511.2005,511.5,1259.0
2025-05-21 14:15:00,512.62,512.82,512.09,512.37,6187.0,511.6597,511.8593,511.1307,511.4101,6187.0
2025-05-21 14:20:00,512.05,512.05,511.01,511.34,8183.0,511.0907,511.0907,510.0527,510.3821,8183.0
2025-05-21 14:25:00,511.37,512.35,511.36,512.07,1722.0,510.412,511.3902,510.402,511.1107,1722.0
2025-05-21 14:30:00,512.24,512.63,512.07,512.63,3583.0,511.2804,511.6696,511.1107,511.6696,3583.0
2025-05-21 14:35:00,512.68,512.88,512.08,512.26,1159.0,511.7196,511.9192,511.1207,511.3003,1159.0
2025-05-21 14:40:00,512.23,512.47,511.85,511.87,7151.0,511.2704,511.5099,510.8911,510.9111,7151.0
2025-05-21 14:45:00,511.9,511.9,511.36,511.49,10650.0,510.941,510.941,510.402,510.5318,10650.0
2025-05-21 14:50:00,511.39,511.69,511.13,511.27,1999.0,510.432,510.7314,510.1725,510.3122,1999.0
2025-05-21 14:55:00,511.13,511.51,510.85,511.2,4559.0,510.1725,510.5517,509.893,510.2423,4559.0
2025-05-21 15:00:00,511.3,511.67,511.13,511.46,1155.0,510.3421,510.7114,510.1725,510.5018,1155.0
2025-05-21 15:05:00,511.73,511.73,510.5,510.5,4719.0,510.7713,510.7713,509.5436,509.5436,4719.0
2025-05-21 15:10:00,510.3,511.28,510.09,511.28,4048.0,509.344,510.3222,509.1344,510.3222,4048.0
2025-05-21 15:15:00,511.33,511.45,510.89,510.89,1386.0,510.3721,510.4919,509.9329,509.9329,1386.0
2025-05-21 15:20:00,511.02,511.02,510.28,510.51,3414.0,510.0627,510.0627,509.324,509.5536,3414.0
2025-05-21 15:25:00,510.47,510.5,510.11,510.26,3889.0,509.5137,509.5436,509.1544,509.3041,3889.0
2025-05-21 15:30:00,510.49,511.27,510.49,510.97,2330.0,509.5337,510.3122,509.5337,510.0128,2330.0
2025-05-21 15:35:00,511.17,511.28,510.81,511.17,2265.0,510.2124,510.3222,509.8531,510.2124,2265.0
2025-05-21 15:40:00,511.15,511.47,511.13,511.3,4064.0,510.1924,510.5118,510.1725,510.3421,4064.0
2025-05-21 15:45:00,511.32,511.55,510.67,510.85,10596.0,510.3621,510.5917,509.7133,509.893,10596.0
2025-05-21 15:50:00,511.26,511.28,510.28,510.48,26036.0,510.3022,510.3222,509.324,509.5237,26036.0
2025-05-21 15:55:00,510.53,510.74,509.55,509.86,47881.0,509.5736,509.7832,508.5954,508.9048,47881.0
2025-05-22 09:30:00,507.47,510.99,507.47,509.86,17479.0,506.5193,510.0327,506.5193,508.9048,17479.0
2025-05-22 09:35:00,509.87,509.99,508.51,509.39,4009.0,508.9148,509.0346,507.5574,508.4357,4009.0
2025-05-22 09:40:00,509.55,510.17,509.3,509.96,1520.0,508.5954,509.2143,508.3459,509.0046,1520.0
2025-05-22 09:45:00,510.27,510.27,508.54,509.19,3324.0,509.3141,509.3141,507.5873,508.2361,3324.0
2025-05-22 09:50:00,508.92,510.41,508.81,510.41,3503.0,507.9666,509.4538,507.8568,509.4538,3503.0
2025-05-22 09:55:00,509.91,509.93,509.48,509.72,3939.0,508.9547,508.9747,508.5255,508.7651,3939.0
2025-05-22 10:00:00,509.81,510.1,509.71,509.87,13863.0,508.8549,509.1444,508.7551,508.9148,13863.0
2025-05-22 10:05:00,509.61,510.24,509.61,510.24,2084.0,508.6553,509.2841,508.6553,509.2841,2084.0
2025-05-22 10:10:00,510.11,510.11,509.43,509.45,4577.0,509.1544,509.1544,508.4756,508.4956,4577.0
2025-05-22 10:15:00,509.55,509.55,508.86,508.96,4629.0,508.5954,508.5954,507.9067,508.0065,4629.0
2025-05-22 10:20:00,508.92,508.98,508.31,508.31,2378.0,507.9666,508.0265,507.3577,507.3577,2378.0
2025-05-22 10:25:00,507.76,508.22,507.52,507.83,1544.0,506.8088,507.2679,506.5692,506.8786,1544.0
2025-05-22 10:30:00,507.83,508.03,507.29,507.54,3428.0,506.8786,507.0783,506.3396,506.5892,3428.0
2025-05-22 10:35:00,507.54,507.54,507.02,507.03,1280.0,506.5892,506.5892,506.0702,506.0801,1280.0
2025-05-22 10:40:00,507.27,507.92,507.26,507.55,3468.0,506.3197,506.9685,506.3097,506.5992,3468.0
2025-05-22 10:45:00,507.65,508.26,507.46,507.95,2045.0,506.699,507.3078,506.5093,506.9984,2045.0
2025-05-22 10:50:00,507.74,508.06,507.59,507.59,1485.0,506.7888,507.1082,506.6391,506.6391,1485.0
2025-05-22 10:55:00,507.44,508.09,507.25,508.09,1736.0,506.4894,507.1381,506.2997,507.1381,1736.0
2025-05-22 11:00:00,507.81,508.55,507.81,508.55,917.0,506.8587,507.5973,506.8587,507.5973,917.0
2025-05-22 11:05:00,508.79,509.37,508.79,509.37,969.0,507.8368,508.4158,507.8368,508.4158,969.0
2025-05-22 11:10:00,509.04,509.22,508.91,508.91,1226.0,508.0864,508.266,507.9566,507.9566,1226.0
2025-05-22 11:15:00,508.44,508.66,508.12,508.66,1050.0,507.4875,507.7071,507.1681,507.7071,1050.0
2025-05-22 11:20:00,508.67,509.3,508.64,509.3,2671.0,507.7171,508.3459,507.6871,508.3459,2671.0
2025-05-22 11:25:00,509.08,509.42,508.63,509.15,2788.0,508.1263,508.4657,507.6771,508.1962,2788.0
2025-05-22 11:30:00,508.81,509.46,508.62,509.32,2734.0,507.8568,508.5056,507.6672,508.3658,2734.0
2025-05-22 11:35:00,509.34,509.65,509.29,509.65,511.0,508.3858,508.6952,508.3359,508.6952,511.0
2025-05-22 11:40:00,509.5,509.97,509.49,509.89,1427.0,508.5455,509.0146,508.5355,508.9348,1427.0
2025-05-22 11:45:00,509.78,509.78,508.98,508.98,1795.0,508.825,508.825,508.0265,508.0265,1795.0
2025-05-22 11:50:00,508.92,509.43,508.92,509.28,1411.0,507.9666,508.4756,507.9666,508.3259,1411.0
2025-05-22 11:55:00,509.16,509.24,509.03,509.03,1217.0,508.2061,508.286,508.0764,508.0764,1217.0
2025-05-22 12:00:00,509.33,509.68,509.06,509.68,1297.0,508.3758,508.7252,508.1063,508.7252,1297.0
2025-05-22 12:05:00,509.07,509.5,509.07,509.48,2176.0,508.1163,508.5455,508.1163,508.5255,2176.0
2025-05-22 12:10:00,509.52,510.17,509.51,510.09,4380.0,508.5655,509.2143,508.5555,509.1344,4380.0
2025-05-22 12:15:00,510.09,510.61,510.09,510.48,1481.0,509.1344,509.6534,509.1344,509.5237,1481.0
2025-05-22 12:20:00,510.04,510.04,509.5,509.5,1349.0,509.0845,509.0845,508.5455,508.5455,1349.0
2025-05-22 12:25:00,510.07,510.07,509.62,509.63,850.0,509.1144,509.1144,508.6653,508.6753,850.0
2025-05-22 12:30:00,509.79,510.08,509.52,510.08,1819.0,508.835,509.1244,508.5655,509.1244,1819.0
2025-05-22 12:35:00,510.11,510.24,509.94,509.98,1018.0,509.1544,509.2841,508.9847,509.0246,1018.0
2025-05-22 12:40:00,509.85,510.33,509.85,510.32,546.0,508.8949,509.374,508.8949,509.364,546.0
2025-05-22 12:45:00,510.1,510.1,509.4,509.4,1529.0,509.1444,509.1444,508.4457,508.4457,1529.0
2025-05-22 12:50:00,509.27,509.69,509.2,509.26,1491.0,508.3159,508.7352,508.2461,508.306,1491.0
2025-05-22 12:55:00,509.0,509.05,508.78,508.79,631.0,508.0464,508.0964,507.8269,507.8368,631.0
2025-05-22 13:00:00,508.72,508.72,508.55,508.55,400.0,507.767,507.767,507.5973,507.5973,400.0
2025-05-22 13:05:00,508.46,508.93,508.34,508.63,3343.0,507.5075,507.9766,507.3877,507.6771,3343.0
2025-05-22 13:10:00,508.91,508.91,508.35,508.84,1473.0,507.9566,507.9566,507.3977,507.8867,1473.0
2025-05-22 13:15:00,508.85,509.65,508.72,509.65,1521.0,507.8967,508.6952,507.767,508.6952,1521.0
2025-05-22 13:20:00,509.92,510.24,509.75,510.24,841.0,508.9647,509.2841,508.795,509.2841,841.0
2025-05-22 13:25:00,510.24,510.73,510.18,510.36,1890.0,509.2841,509.7732,509.2242,509.4039,1890.0
2025-05-22 13:30:00,510.6,510.83,510.6,510.75,607.0,509.6434,509.873,509.6434,509.7932,607.0
2025-05-22 13:35:00,510.8,510.87,510.4,510.59,1680.0,509.8431,509.9129,509.4438,509.6335,1680.0
2025-05-22 13:40:00,510.59,510.97,510.23,510.83,1988.0,509.6335,510.0128,509.2741,509.873,1988.0
2025-05-22 13:45:00,511.09,511.29,510.82,511.04,8900.0,510.1325,510.3322,509.863,510.0826,8900.0
2025-05-22 13:50:00,511.05,511.16,510.83,511.16,1225.0,510.0926,510.2024,509.873,510.2024,1225.0
2025-05-22 13:55:00,511.05,511.55,511.04,511.48,4391.0,510.0926,510.5917,510.0826,510.5218,4391.0
2025-05-22 14:00:00,511.58,512.09,511.58,512.09,6087.0,510.6216,511.1307,510.6216,511.1307,6087.0
2025-05-22 14:05:00,512.14,512.14,511.82,512.0,5243.0,511.1806,511.1806,510.8612,511.0408,5243.0
2025-05-22 14:10:00,511.82,512.07,511.58,511.91,3990.0,510.8612,511.1107,510.6216,510.951,3990.0
2025-05-22 14:15:00,512.09,512.29,511.93,511.97,1662.0,511.1307,511.3303,510.971,511.0109,1662.0
2025-05-22 14:20:00,511.97,512.22,511.8,512.09,1556.0,511.0109,511.2604,510.8412,511.1307,1556.0
2025-05-22 14:25:00,512.17,512.17,512.14,512.14,400.0,511.2105,511.2105,511.1806,511.1806,400.0
2025-05-22 14:30:00,512.14,512.64,511.89,511.96,3672.0,511.1806,511.6796,510.931,511.0009,3672.0
2025-05-22 14:35:00,511.93,511.93,511.65,511.65,664.0,510.971,510.971,510.6915,510.6915,664.0
2025-05-22 14:40:00,511.81,511.81,511.7,511.81,941.0,510.8512,510.8512,510.7414,510.8512,941.0
2025-05-22 14:45:00,511.71,511.96,511.71,511.8,1462.0,510.7514,511.0009,510.7514,510.8412,1462.0
2025-05-22 14:50:00,512.02,512.07,511.69,511.92,1186.0,511.0608,511.1107,510.7314,510.961,1186.0
2025-05-22 14:55:00,511.73,512.29,511.73,512.05,2243.0,510.7713,511.3303,510.7713,511.0907,2243.0
2025-05-22 15:00:00,512.27,512.49,511.96,512.26,2724.0,511.3103,511.5299,511.0009,511.3003,2724.0
2025-05-22 15:05:00,512.53,512.54,512.25,512.25,2105.0,511.5698,511.5798,511.2904,511.2904,2105.0
2025-05-22 15:10:00,512.33,512.78,512.32,512.77,5190.0,511.3702,511.8194,511.3602,511.8094,5190.0
2025-05-22 15:15:00,512.73,512.73,512.72,512.73,107.0,511.7695,511.7695,511.7595,511.7695,107.0
2025-05-22 15:20:00,512.7,512.87,512.64,512.71,1465.0,511.7395,511.9092,511.6796,511.7495,1465.0
2025-05-22 15:25:00,512.88,513.55,512.69,513.55,3349.0,511.9192,512.5879,511.7295,512.5879,3349.0
2025-05-22 15:30:00,513.52,513.99,513.42,513.99,5539.0,512.558,513.0271,512.4582,513.0271,5539.0
2025-05-22 15:35:00,513.75,514.0,513.71,513.98,17359.0,512.7875,513.0371,512.7476,513.0171,17359.0
2025-05-22 15:40:00,513.97,514.17,513.67,513.92,9137.0,513.0071,513.2068,512.7077,512.9572,9137.0
2025-05-22 15:45:00,513.77,513.77,513.1,513.52,6565.0,512.8075,512.8075,512.1388,512.558,6565.0
2025-05-22 15:50:00,513.5,513.71,512.48,512.48,6497.0,512.538,512.7476,511.5199,511.5199,6497.0
2025-05-22 15:55:00,512.41,512.41,511.29,511.44,46834.0,511.4501,511.4501,510.3322,510.4819,46834.0
2025-05-23 09:30:00,507.11,510.15,507.0,510.15,14145.0,506.16,509.1943,506.0502,509.1943,14145.0
2025-05-23 09:35:00,507.52,508.65,507.41,507.76,13805.0,506.5692,507.6971,506.4594,506.8088,13805.0
2025-05-23 09:40:00,507.56,508.09,507.32,507.56,4822.0,506.6091,507.1381,506.3696,506.6091,4822.0
2025-05-23 09:45:00,507.56,508.09,507.0,507.61,5833.0,506.6091,507.1381,506.0502,506.659,5833.0
2025-05-23 09:50:00,507.74,508.08,506.91,506.91,1906.0,506.7888,507.1282,505.9604,505.9604,1906.0
2025-05-23 09:55:00,506.65,507.26,506.65,507.09,3677.0,505.7008,506.3097,505.7008,506.14,3677.0
2025-05-23 10:00:00,507.33,508.52,507.13,508.52,9510.0,506.3796,507.5673,506.1799,507.5673,9510.0
2025-05-23 10:05:00,508.52,508.77,508.4,508.66,4809.0,507.5673,507.8169,507.4476,507.7071,4809.0
2025-05-23 10:10:00,508.46,509.55,508.33,509.25,7936.0,507.5075,508.5954,507.3777,508.296,7936.0
2025-05-23 10:15:00,509.39,509.39,508.31,508.33,2978.0,508.4357,508.4357,507.3577,507.3777,2978.0
2025-05-23 10:20:00,508.32,509.7,508.32,509.7,9754.0,507.3677,508.7451,507.3677,508.7451,9754.0
2025-05-23 10:25:00,509.54,509.71,509.04,509.04,2256.0,508.5854,508.7551,508.0864,508.0864,2256.0
2025-05-23 10:30:00,509.42,509.92,509.29,509.92,3478.0,508.4657,508.9647,508.3359,508.9647,3478.0
2025-05-23 10:35:00,510.0,510.15,509.79,509.99,3919.0,509.0446,509.1943,508.835,509.0346,3919.0
2025-05-23 10:40:00,510.17,510.34,509.84,510.23,6024.0,509.2143,509.3839,508.8849,509.2741,6024.0
2025-05-23 10:45:00,510.28,510.4,509.95,510.05,2980.0,509.324,509.4438,508.9947,509.0945,2980.0
2025-05-23 10:50:00,509.99,509.99,509.09,509.1,660.0,509.0346,509.0346,508.1363,508.1463,660.0
2025-05-23 10:55:00,508.97,508.97,508.7,508.71,1205.0,508.0165,508.0165,507.747,507.757,1205.0
2025-05-23 11:00:00,508.49,508.96,508.33,508.61,26300.0,507.5374,508.0065,507.3777,507.6572,26300.0
2025-05-23 11:05:00,508.59,509.12,508.33,509.06,16619.0,507.6372,508.1662,507.3777,508.1063,16619.0
2025-05-23 11:10:00,509.22,509.28,508.59,508.59,16636.0,508.266,508.3259,507.6372,507.6372,16636.0
2025-05-23 11:15:00,509.0,509.2,508.85,509.15,19674.0,508.0464,508.2461,507.8967,508.1962,19674.0
2025-05-23 11:20:00,509.15,509.63,509.1,509.63,2873.0,508.1962,508.6753,508.1463,508.6753,2873.0
2025-05-23 11:25:00,509.62,510.04,509.57,509.85,4564.0,508.6653,509.0845,508.6154,508.8949,4564.0
2025-05-23 11:30:00,509.86,510.0,509.83,509.99,3455.0,508.9048,509.0446,508.8749,509.0346,3455.0
2025-05-23 11:35:00,510.23,511.09,510.0,510.76,5659.0,509.2741,510.1325,509.0446,509.8031,5659.0
2025-05-23 11:40:00,510.76,510.86,510.34,510.55,6431.0,509.8031,509.903,509.3839,509.5935,6431.0
2025-05-23 11:45:00,510.44,510.75,510.24,510.65,51429.0,509.4837,509.7932,509.2841,509.6934,51429.0
2025-05-23 11:50:00,510.72,510.81,509.86,510.0,24450.0,509.7632,509.8531,508.9048,509.0446,24450.0
2025-05-23 11:55:00,510.07,510.08,509.81,509.99,6154.0,509.1144,509.1244,508.8549,509.0346,6154.0
2025-05-23 12:00:00,510.0,510.35,509.71,509.71,4894.0,509.0446,509.3939,508.7551,508.7551,4894.0
2025-05-23 12:05:00,509.69,509.95,509.46,509.86,1630.0,508.7352,508.9947,508.5056,508.9048,1630.0
2025-05-23 12:10:00,509.75,509.99,509.73,509.84,2530.0,508.795,509.0346,508.7751,508.8849,2530.0
2025-05-23 12:15:00,509.88,510.07,509.76,510.01,2940.0,508.9248,509.1144,508.805,509.0546,2940.0
2025-05-23 12:20:00,510.06,510.59,510.05,510.59,3426.0,509.1045,509.6335,509.0945,509.6335,3426.0
2025-05-23 12:25:00,510.59,510.9,510.58,510.72,845.0,509.6335,509.9429,509.6235,509.7632,845.0
2025-05-23 12:30:00,510.33,510.36,509.93,510.02,1663.0,509.374,509.4039,508.9747,509.0645,1663.0
2025-05-23 12:35:00,510.23,510.89,510.16,510.77,1401.0,509.2741,509.9329,509.2043,509.8131,1401.0
2025-05-23 12:40:00,511.04,511.06,510.73,511.01,1254.0,510.0826,510.1026,509.7732,510.0527,1254.0
2025-05-23 12:45:00,511.13,511.67,511.08,511.67,1460.0,510.1725,510.7114,510.1225,510.7114,1460.0
2025-05-23 12:50:00,511.55,511.69,511.4,511.54,1118.0,510.5917,510.7314,510.4419,510.5817,1118.0
2025-05-23 12:55:00,511.75,511.77,510.99,511.1,4036.0,510.7913,510.8113,510.0327,510.1425,4036.0
2025-05-23 13:00:00,511.08,511.08,510.62,510.92,727.0,510.1225,510.1225,509.6634,509.9628,727.0
2025-05-23 13:05:00,511.44,511.44,511.02,511.02,200.0,510.4819,510.4819,510.0627,510.0627,200.0
2025-05-23 13:10:00,511.03,511.59,511.02,511.08,771.0,510.0726,510.6316,510.0627,510.1225,771.0
2025-05-23 13:15:00,511.5,511.8,511.38,511.74,3206.0,510.5418,510.8412,510.422,510.7813,3206.0
2025-05-23 13:20:00,511.66,511.66,511.31,511.32,2010.0,510.7015,510.7015,510.3521,510.3621,2010.0
2025-05-23 13:25:00,511.51,511.72,511.42,511.66,11383.0,510.5517,510.7613,510.4619,510.7015,11383.0
2025-05-23 13:30:00,511.54,511.55,511.05,511.05,5897.0,510.5817,510.5917,510.0926,510.0926,5897.0
2025-05-23 13:35:00,511.14,511.55,511.14,511.55,1613.0,510.1824,510.5917,510.1824,510.5917,1613.0
2025-05-23 13:40:00,511.51,511.62,511.28,511.62,1002.0,510.5517,510.6615,510.3222,510.6615,1002.0
2025-05-23 13:45:00,511.7,512.04,511.66,512.03,1824.0,510.7414,511.0807,510.7015,511.0708,1824.0
2025-05-23 13:50:00,512.04,512.25,511.73,511.88,4219.0,511.0807,511.2904,510.7713,510.921,4219.0
2025-05-23 13:55:00,511.86,511.86,511.58,511.72,2277.0,510.9011,510.9011,510.6216,510.7613,2277.0
2025-05-23 14:00:00,511.69,512.27,511.68,512.1,7996.0,510.7314,511.3103,510.7214,511.1406,7996.0
2025-05-23 14:05:00,512.27,512.6,512.27,512.38,2089.0,511.3103,511.6397,511.3103,511.4201,2089.0
2025-05-23 14:10:00,512.61,512.61,512.35,512.42,3011.0,511.6497,511.6497,511.3902,511.46,3011.0
2025-05-23 14:15:00,512.63,512.74,511.88,511.89,4103.0,511.6696,511.7794,510.921,510.931,4103.0
2025-05-23 14:20:00,511.81,511.81,511.37,511.56,2068.0,510.8512,510.8512,510.412,510.6016,2068.0
2025-05-23 14:25:00,511.6,511.79,511.58,511.79,2041.0,510.6416,510.8312,510.6216,510.8312,2041.0
2025-05-23 14:30:00,511.95,511.98,511.52,511.52,7682.0,510.9909,511.0209,510.5617,510.5617,7682.0
2025-05-23 14:35:00,511.75,511.88,511.7,511.83,1605.0,510.7913,510.921,510.7414,510.8711,1605.0
2025-05-23 14:40:00,511.59,511.99,511.59,511.79,2617.0,510.6316,511.0308,510.6316,510.8312,2617.0
2025-05-23 14:45:00,511.81,511.9,511.62,511.88,4342.0,510.8512,510.941,510.6615,510.921,4342.0
2025-05-23 14:50:00,511.94,511.99,511.84,511.93,2218.0,510.9809,511.0308,510.8811,510.971,2218.0
2025-05-23 14:55:00,511.98,512.2,511.84,511.96,2133.0,511.0209,511.2404,510.8811,511.0009,2133.0
2025-05-23 15:00:00,511.74,511.84,511.44,511.62,3229.0,510.7813,510.8811,510.4819,510.6615,3229.0
2025-05-23 15:05:00,511.58,511.66,511.41,511.55,5645.0,510.6216,510.7015,510.4519,510.5917,5645.0
2025-05-23 15:10:00,511.71,512.36,511.69,512.36,4035.0,510.7514,511.4001,510.7314,511.4001,4035.0
2025-05-23 15:15:00,512.14,512.14,511.57,511.58,3088.0,511.1806,511.1806,510.6116,510.6216,3088.0
2025-05-23 15:20:00,511.83,511.83,510.8,510.8,2934.0,510.8711,510.8711,509.8431,509.8431,2934.0
2025-05-23 15:25:00,511.11,511.17,510.81,511.05,1200.0,510.1525,510.2124,509.8531,510.0926,1200.0
2025-05-23 15:30:00,511.39,511.54,511.26,511.54,3163.0,510.432,510.5817,510.3022,510.5817,3163.0
2025-05-23 15:35:00,511.59,512.11,511.4,512.11,4586.0,510.6316,511.1506,510.4419,511.1506,4586.0
2025-05-23 15:40:00,511.97,512.28,511.66,511.75,4814.0,511.0109,511.3203,510.7015,510.7913,4814.0
2025-05-23 15:45:00,511.84,511.87,510.94,511.08,5809.0,510.8811,510.9111,509.9828,510.1225,5809.0
2025-05-23 15:50:00,511.19,511.32,509.62,509.88,11889.0,510.2323,510.3621,508.6653,508.9248,11889.0
2025-05-23 15:55:00,510.0,510.96,509.41,510.11,60074.0,509.0446,510.0028,508.4557,509.1544,60074.0
2025-05-27 09:30:00,515.12,516.07,513.12,513.12,30410.0,514.155,515.1032,512.1587,512.1587,30410.0
2025-05-27 09:35:00,513.69,514.48,513.14,514.48,1000.0,512.7277,513.5162,512.1787,513.5162,1000.0
2025-05-27 09:40:00,514.03,515.02,513.94,514.98,2193.0,513.067,514.0552,512.9772,514.0152,2193.0
2025-05-27 09:45:00,514.96,515.52,514.9,515.18,2805.0,513.9953,514.5542,513.9354,514.2149,2805.0
2025-05-27 09:50:00,515.02,515.02,514.35,514.35,608.0,514.0552,514.0552,513.3864,513.3864,608.0
2025-05-27 09:55:00,514.35,514.45,513.59,514.06,10203.0,513.3864,513.4862,512.6278,513.097,10203.0
2025-05-27 10:00:00,514.07,514.36,513.2,513.34,7541.0,513.1069,513.3964,512.2386,512.3783,7541.0
2025-05-27 10:05:00,513.34,513.53,512.57,512.9,6963.0,512.3783,512.568,511.6098,511.9391,6963.0
2025-05-27 10:10:00,512.89,513.44,512.85,513.44,1221.0,511.9292,512.4781,511.8892,512.4781,1221.0
2025-05-27 10:15:00,513.41,514.15,513.41,514.1,2801.0,512.4482,513.1868,512.4482,513.1369,2801.0
2025-05-27 10:20:00,514.25,515.36,514.25,514.78,7988.0,513.2866,514.3945,513.2866,513.8156,7988.0
2025-05-27 10:25:00,514.78,514.99,514.55,514.75,2654.0,513.8156,514.0252,513.586,513.7857,2654.0
2025-05-27 10:30:00,514.99,514.99,514.54,514.67,3428.0,514.0252,514.0252,513.5761,513.7058,3428.0
2025-05-27 10:35:00,514.42,514.43,514.24,514.27,1872.0,513.4563,513.4663,513.2766,513.3066,1872.0
2025-05-27 10:40:00,514.32,515.19,514.31,515.19,1816.0,513.3565,514.2248,513.3465,514.2248,1816.0
2025-05-27 10:45:00,515.48,515.57,515.16,515.46,2066.0,514.5143,514.6041,514.1949,514.4943,2066.0
2025-05-27 10:50:00,515.18,515.6,515.06,515.6,3544.0,514.2149,514.6341,514.0951,514.6341,3544.0
2025-05-27 10:55:00,515.41,515.6,514.93,514.94,3834.0,514.4444,514.6341,513.9653,513.9753,3834.0
2025-05-27 11:00:00,514.96,515.48,514.96,515.48,1058.0,513.9953,514.5143,513.9953,514.5143,1058.0
2025-05-27 11:05:00,515.19,515.84,514.72,514.96,6175.0,514.2248,514.8736,513.7557,513.9953,6175.0
2025-05-27 11:10:00,514.91,515.01,514.7,514.72,2612.0,513.9454,514.0452,513.7358,513.7557,2612.0
2025-05-27 11:15:00,514.72,515.38,514.71,515.3,5666.0,513.7557,514.4145,513.7457,514.3346,5666.0
2025-05-27 11:20:00,515.43,515.46,515.04,515.44,2526.0,514.4644,514.4943,514.0751,514.4744,2526.0
2025-05-27 11:25:00,515.24,515.84,515.19,515.73,2463.0,514.2748,514.8736,514.2248,514.7638,2463.0
2025-05-27 11:30:00,515.38,515.93,515.38,515.59,2588.0,514.4145,514.9635,514.4145,514.6241,2588.0
2025-05-27 11:35:00,515.73,516.0,515.6,516.0,3128.0,514.7638,515.0333,514.6341,515.0333,3128.0
2025-05-27 11:40:00,515.81,515.81,515.48,515.78,1300.0,514.8437,514.8437,514.5143,514.8137,1300.0
2025-05-27 11:45:00,515.71,515.71,515.31,515.45,500.0,514.7439,514.7439,514.3446,514.4844,500.0
2025-05-27 11:50:00,515.47,515.82,515.42,515.82,1662.0,514.5043,514.8537,514.4544,514.8537,1662.0
2025-05-27 11:55:00,515.71,515.92,515.71,515.92,224.0,514.7439,514.9535,514.7439,514.9535,224.0
2025-05-27 12:00:00,515.97,516.44,515.91,516.37,904.0,515.0034,515.4725,514.9435,515.4026,904.0
2025-05-27 12:05:00,516.27,516.56,516.07,516.56,727.0,515.3028,515.5923,515.1032,515.5923,727.0
2025-05-27 12:10:00,516.4,516.4,516.22,516.27,1939.0,515.4326,515.4326,515.2529,515.3028,1939.0
2025-05-27 12:15:00,516.07,516.11,516.06,516.11,238.0,515.1032,515.1431,515.0932,515.1431,238.0
2025-05-27 12:20:00,516.23,516.34,515.92,516.24,1795.0,515.2629,515.3727,514.9535,515.2729,1795.0
2025-05-27 12:25:00,516.41,516.41,515.95,515.95,903.0,515.4426,515.4426,514.9834,514.9834,903.0
2025-05-27 12:30:00,516.41,516.42,516.16,516.16,386.0,515.4426,515.4525,515.193,515.193,386.0
2025-05-27 12:35:00,516.16,517.15,516.16,517.15,1888.0,515.193,516.1812,515.193,516.1812,1888.0
2025-05-27 12:40:00,517.23,517.23,516.93,517.0,959.0,516.261,516.261,515.9616,516.0315,959.0
2025-05-27 12:45:00,517.25,517.25,516.8,516.8,2144.0,516.281,516.281,515.8318,515.8318,2144.0
2025-05-27 12:50:00,516.79,517.23,516.79,517.0,2533.0,515.8219,516.261,515.8219,516.0315,2533.0
2025-05-27 12:55:00,517.02,517.37,516.96,517.15,6359.0,516.0514,516.4008,515.9915,516.1812,6359.0
2025-05-27 13:00:00,517.13,517.4,517.09,517.09,2591.0,516.1612,516.4307,516.1213,516.1213,2591.0
2025-05-27 13:05:00,517.07,517.07,517.06,517.07,100.0,516.1013,516.1013,516.0913,516.1013,100.0
2025-05-27 13:10:00,517.08,517.5,516.92,517.5,1300.0,516.1113,516.5305,515.9516,516.5305,1300.0
2025-05-27 13:15:00,517.43,517.47,517.23,517.27,904.0,516.4607,516.5006,516.261,516.301,904.0
2025-05-27 13:20:00,517.47,517.47,517.26,517.37,401.0,516.5006,516.5006,516.291,516.4008,401.0
2025-05-27 13:25:00,517.2,517.23,517.16,517.21,482.0,516.2311,516.261,516.1912,516.2411,482.0
2025-05-27 13:30:00,517.2,517.49,517.2,517.42,2620.0,516.2311,516.5205,516.2311,516.4507,2620.0
2025-05-27 13:35:00,517.39,517.55,517.23,517.55,1035.0,516.4207,516.5804,516.261,516.5804,1035.0
2025-05-27 13:40:00,517.43,517.73,517.43,517.73,973.0,516.4607,516.7601,516.4607,516.7601,973.0
2025-05-27 13:45:00,517.41,517.73,517.41,517.73,519.0,516.4407,516.7601,516.4407,516.7601,519.0
2025-05-27 13:50:00,517.66,517.66,517.48,517.48,300.0,516.6902,516.6902,516.5106,516.5106,300.0
2025-05-27 13:55:00,517.83,517.92,517.78,517.78,975.0,516.8599,516.9497,516.81,516.81,975.0
2025-05-27 14:00:00,518.22,518.26,518.22,518.26,795.0,517.2492,517.2891,517.2492,517.2891,795.0
2025-05-27 14:05:00,517.98,517.98,517.98,517.98,100.0,517.0096,517.0096,517.0096,517.0096,100.0
2025-05-27 14:10:00,517.78,518.27,517.77,518.27,1873.0,516.81,517.2991,516.8,517.2991,1873.0
2025-05-27 14:15:00,518.2,518.23,517.98,517.99,1979.0,517.2292,517.2592,517.0096,517.0196,1979.0
2025-05-27 14:20:00,517.85,517.85,517.68,517.69,687.0,516.8799,516.8799,516.7102,516.7202,687.0
2025-05-27 14:25:00,517.63,517.78,517.43,517.59,1236.0,516.6603,516.81,516.4607,516.6204,1236.0
2025-05-27 14:30:00,517.43,517.94,517.43,517.68,1416.0,516.4607,516.9697,516.4607,516.7102,1416.0
2025-05-27 14:35:00,517.86,518.11,517.67,518.03,1041.0,516.8898,517.1394,516.7002,517.0595,1041.0
2025-05-27 14:40:00,518.08,518.08,517.59,517.6,2234.0,517.1094,517.1094,516.6204,516.6303,2234.0
2025-05-27 14:45:00,517.75,517.81,517.74,517.79,1000.0,516.7801,516.8399,516.7701,516.82,1000.0
2025-05-27 14:50:00,517.86,518.01,517.35,517.39,4581.0,516.8898,517.0396,516.3808,516.4207,4581.0
2025-05-27 14:55:00,517.42,517.46,517.16,517.16,1458.0,516.4507,516.4906,516.1912,516.1912,1458.0
2025-05-27 15:00:00,517.13,517.36,516.91,517.32,1445.0,516.1612,516.3908,515.9416,516.3509,1445.0
2025-05-27 15:05:00,517.15,517.33,516.86,517.0,1621.0,516.1812,516.3608,515.8917,516.0315,1621.0
2025-05-27 15:10:00,517.03,517.06,516.87,516.87,2562.0,516.0614,516.0913,515.9017,515.9017,2562.0
2025-05-27 15:15:00,516.9,517.14,516.9,516.93,735.0,515.9316,516.1712,515.9316,515.9616,735.0
2025-05-27 15:20:00,517.13,517.24,516.65,517.16,2767.0,516.1612,516.271,515.6821,516.1912,2767.0
2025-05-27 15:25:00,517.23,517.24,516.92,517.05,2226.0,516.261,516.271,515.9516,516.0814,2226.0
2025-05-27 15:30:00,517.07,517.48,516.9,517.28,4682.0,516.1013,516.5106,515.9316,516.3109,4682.0
2025-05-27 15:35:00,517.36,517.36,517.14,517.18,2458.0,516.3908,516.3908,516.1712,516.2111,2458.0
2025-05-27 15:40:00,517.34,517.54,516.92,516.92,5327.0,516.3708,516.5704,515.9516,515.9516,5327.0
2025-05-27 15:45:00,516.94,516.94,516.28,516.28,1967.0,515.9716,515.9716,515.3128,515.3128,1967.0
2025-05-27 15:50:00,516.16,516.77,516.05,516.71,8844.0,515.193,515.8019,515.0832,515.742,8844.0
2025-05-27 15:55:00,516.73,517.02,516.14,516.91,44111.0,515.762,516.0514,515.1731,515.9416,44111.0
2025-05-28 09:30:00,514.65,516.25,514.06,514.36,13542.0,514.65,516.25,514.06,514.36,13542.0
2025-05-28 09:35:00,515.35,515.4,514.22,514.22,3920.0,515.35,515.4,514.22,514.22,3920.0
2025-05-28 09:40:00,515.16,516.18,514.58,515.66,7034.0,515.16,516.18,514.58,515.66,7034.0
2025-05-28 09:45:00,515.93,515.93,515.25,515.4,5900.0,515.93,515.93,515.25,515.4,5900.0
2025-05-28 09:50:00,515.62,515.62,514.81,514.83,7306.0,515.62,515.62,514.81,514.83,7306.0
2025-05-28 09:55:00,515.1,515.28,514.44,514.86,6825.0,515.1,515.28,514.44,514.86,6825.0
2025-05-28 10:00:00,515.18,515.46,514.7,515.18,1826.0,515.18,515.46,514.7,515.18,1826.0
2025-05-28 10:05:00,515.57,515.57,514.24,514.64,4152.0,515.57,515.57,514.24,514.64,4152.0
2025-05-28 10:10:00,514.63,514.66,513.94,513.95,2940.0,514.63,514.66,513.94,513.95,2940.0
2025-05-28 10:15:00,514.3,514.3,513.54,513.55,6350.0,514.3,514.3,513.54,513.55,6350.0
2025-05-28 10:20:00,513.73,514.24,513.62,514.1,5901.0,513.73,514.24,513.62,514.1,5901.0
2025-05-28 10:25:00,514.26,514.49,513.59,513.63,2391.0,514.26,514.49,513.59,513.63,2391.0
2025-05-28 10:30:00,513.85,514.09,513.52,513.85,4962.0,513.85,514.09,513.52,513.85,4962.0
2025-05-28 10:35:00,513.67,513.67,513.03,513.03,1152.0,513.67,513.67,513.03,513.03,1152.0
2025-05-28 10:40:00,513.53,514.22,513.52,513.83,2439.0,513.53,514.22,513.52,513.83,2439.0
2025-05-28 10:45:00,513.85,513.86,513.49,513.58,1777.0,513.85,513.86,513.49,513.58,1777.0
2025-05-28 10:50:00,513.58,513.58,512.31,512.71,3605.0,513.58,513.58,512.31,512.71,3605.0
2025-05-28 10:55:00,513.25,513.6,513.25,513.6,1430.0,513.25,513.6,513.25,513.6,1430.0
2025-05-28 11:00:00,513.38,514.04,513.38,514.04,2481.0,513.38,514.04,513.38,514.04,2481.0
2025-05-28 11:05:00,513.91,513.93,513.48,513.62,1869.0,513.91,513.93,513.48,513.62,1869.0
2025-05-28 11:10:00,513.74,514.03,513.08,513.08,1763.0,513.74,514.03,513.08,513.08,1763.0
2025-05-28 11:15:00,513.07,513.4,513.07,513.34,1278.0,513.07,513.4,513.07,513.34,1278.0
2025-05-28 11:20:00,513.33,513.38,512.95,513.17,7262.0,513.33,513.38,512.95,513.17,7262.0
2025-05-28 11:25:00,513.05,513.28,512.95,513.0,4175.0,513.05,513.28,512.95,513.0,4175.0
2025-05-28 11:30:00,512.95,513.26,512.6,513.26,1195.0,512.95,513.26,512.6,513.26,1195.0
2025-05-28 11:35:00,512.68,512.96,512.5,512.96,3639.0,512.68,512.96,512.5,512.96,3639.0
2025-05-28 11:40:00,512.85,513.23,512.85,513.14,675.0,512.85,513.23,512.85,513.14,675.0
2025-05-28 11:45:00,513.14,513.75,513.14,513.75,1036.0,513.14,513.75,513.14,513.75,1036.0
2025-05-28 11:50:00,513.72,513.96,513.55,513.96,1167.0,513.72,513.96,513.55,513.96,1167.0
2025-05-28 11:55:00,514.1,514.1,513.6,513.6,1703.0,514.1,514.1,513.6,513.6,1703.0
2025-05-28 12:00:00,513.75,514.27,513.69,514.27,1209.0,513.75,514.27,513.69,514.27,1209.0
2025-05-28 12:05:00,513.91,514.46,513.91,514.46,639.0,513.91,514.46,513.91,514.46,639.0
2025-05-28 12:10:00,514.31,514.31,513.97,513.97,1490.0,514.31,514.31,513.97,513.97,1490.0
2025-05-28 12:15:00,514.13,514.44,514.08,514.21,755.0,514.13,514.44,514.08,514.21,755.0
2025-05-28 12:20:00,514.21,514.34,514.21,514.34,434.0,514.21,514.34,514.21,514.34,434.0
2025-05-28 12:25:00,514.39,514.4,514.0,514.01,831.0,514.39,514.4,514.0,514.01,831.0
2025-05-28 12:30:00,514.27,514.4,514.03,514.1,2108.0,514.27,514.4,514.03,514.1,2108.0
2025-05-28 12:35:00,514.19,514.67,514.19,514.67,978.0,514.19,514.67,514.19,514.67,978.0
2025-05-28 12:40:00,514.64,514.84,514.6,514.84,970.0,514.64,514.84,514.6,514.84,970.0
2025-05-28 12:45:00,514.84,515.06,514.79,515.06,620.0,514.84,515.06,514.79,515.06,620.0
2025-05-28 12:50:00,515.02,515.07,514.47,514.47,2295.0,515.02,515.07,514.47,514.47,2295.0
2025-05-28 12:55:00,514.47,514.89,514.47,514.7,491.0,514.47,514.89,514.47,514.7,491.0
2025-05-28 13:00:00,514.51,514.97,514.51,514.97,859.0,514.51,514.97,514.51,514.97,859.0
2025-05-28 13:05:00,514.89,514.89,514.89,514.89,100.0,514.89,514.89,514.89,514.89,100.0
2025-05-28 13:10:00,514.91,514.91,514.49,514.67,2389.0,514.91,514.91,514.49,514.67,2389.0
2025-05-28 13:15:00,514.67,515.12,514.53,515.12,1569.0,514.67,515.12,514.53,515.12,1569.0
2025-05-28 13:20:00,514.86,514.86,514.76,514.76,252.0,514.86,514.86,514.76,514.76,252.0
2025-05-28 13:25:00,514.52,514.94,514.3,514.35,1460.0,514.52,514.94,514.3,514.35,1460.0
2025-05-28 13:30:00,514.3,514.37,514.03,514.03,1711.0,514.3,514.37,514.03,514.03,1711.0
2025-05-28 13:35:00,514.02,514.02,513.49,514.01,2996.0,514.02,514.02,513.49,514.01,2996.0
2025-05-28 13:40:00,514.03,514.03,514.03,514.03,100.0,514.03,514.03,514.03,514.03,100.0
2025-05-28 13:45:00,513.75,514.12,513.7,513.88,1691.0,513.75,514.12,513.7,513.88,1691.0
2025-05-28 13:50:00,513.89,513.97,513.89,513.97,401.0,513.89,513.97,513.89,513.97,401.0
2025-05-28 13:55:00,514.17,514.25,513.84,513.84,2018.0,514.17,514.25,513.84,513.84,2018.0
2025-05-28 14:00:00,514.08,514.54,513.76,514.53,2046.0,514.08,514.54,513.76,514.53,2046.0
2025-05-28 14:05:00,514.38,514.67,514.38,514.5,1309.0,514.38,514.67,514.38,514.5,1309.0
2025-05-28 14:10:00,514.5,514.69,514.47,514.47,1047.0,514.5,514.69,514.47,514.47,1047.0
2025-05-28 14:15:00,514.36,514.54,514.03,514.03,3057.0,514.36,514.54,514.03,514.03,3057.0
2025-05-28 14:20:00,514.14,514.28,514.08,514.27,1585.0,514.14,514.28,514.08,514.27,1585.0
2025-05-28 14:25:00,514.21,514.59,514.2,514.36,707.0,514.21,514.59,514.2,514.36,707.0
2025-05-28 14:30:00,514.58,514.61,514.38,514.38,900.0,514.58,514.61,514.38,514.38,900.0
2025-05-28 14:35:00,514.47,514.47,513.92,513.92,3154.0,514.47,514.47,513.92,513.92,3154.0
2025-05-28 14:40:00,514.1,514.21,514.07,514.12,1163.0,514.1,514.21,514.07,514.12,1163.0
2025-05-28 14:45:00,513.97,514.2,513.87,513.87,1197.0,513.97,514.2,513.87,513.87,1197.0
2025-05-28 14:50:00,513.89,513.99,512.24,512.98,8310.0,513.89,513.99,512.24,512.98,8310.0
2025-05-28 14:55:00,512.99,513.49,512.85,513.37,1422.0,512.99,513.49,512.85,513.37,1422.0
2025-05-28 15:00:00,513.44,513.73,513.31,513.71,1870.0,513.44,513.73,513.31,513.71,1870.0
2025-05-28 15:05:00,513.8,513.87,513.8,513.87,1000.0,513.8,513.87,513.8,513.87,1000.0
2025-05-28 15:10:00,513.8,513.92,513.06,513.17,4034.0,513.8,513.92,513.06,513.17,4034.0
2025-05-28 15:15:00,513.18,513.42,513.05,513.42,2648.0,513.18,513.42,513.05,513.42,2648.0
2025-05-28 15:20:00,513.17,513.22,513.15,513.22,630.0,513.17,513.22,513.15,513.22,630.0
2025-05-28 15:25:00,513.23,513.23,512.65,512.89,3157.0,513.23,513.23,512.65,512.89,3157.0
2025-05-28 15:30:00,512.87,512.87,512.21,512.21,1104.0,512.87,512.87,512.21,512.21,1104.0
2025-05-28 15:35:00,512.33,512.41,511.96,512.18,5659.0,512.33,512.41,511.96,512.18,5659.0
2025-05-28 15:40:00,512.15,512.55,511.93,512.48,5152.0,512.15,512.55,511.93,512.48,5152.0
2025-05-28 15:45:00,512.0,512.42,511.84,511.86,5270.0,512.0,512.42,511.84,511.86,5270.0
2025-05-28 15:50:00,511.68,511.68,510.87,510.96,10547.0,511.68,511.68,510.87,510.96,10547.0
2025-05-28 15:55:00,510.96,511.73,510.65,511.56,40363.0,510.96,511.73,510.65,511.56,40363.0
2025-05-29 09:30:00,513.03,513.03,509.9,509.91,20472.0,513.03,513.03,509.9,509.91,20472.0
2025-05-29 09:35:00,509.91,510.68,509.83,510.44,3692.0,509.91,510.68,509.83,510.44,3692.0
2025-05-29 09:40:00,510.44,511.1,509.87,510.71,3333.0,510.44,511.1,509.87,510.71,3333.0
2025-05-29 09:45:00,510.55,511.33,510.1,510.86,3267.0,510.55,511.33,510.1,510.86,3267.0
2025-05-29 09:50:00,511.77,513.21,511.77,512.97,4285.0,511.77,513.21,511.77,512.97,4285.0
2025-05-29 09:55:00,512.99,513.56,512.79,513.56,10675.0,512.99,513.56,512.79,513.56,10675.0
2025-05-29 10:00:00,513.54,514.03,513.41,514.03,1140.0,513.54,514.03,513.41,514.03,1140.0
2025-05-29 10:05:00,513.98,513.98,513.26,513.35,3022.0,513.98,513.98,513.26,513.35,3022.0
2025-05-29 10:10:00,513.54,514.1,512.98,513.12,2699.0,513.54,514.1,512.98,513.12,2699.0
2025-05-29 10:15:00,512.84,513.31,512.35,512.35,2775.0,512.84,513.31,512.35,512.35,2775.0
2025-05-29 10:20:00,512.77,512.77,512.37,512.4,940.0,512.77,512.77,512.37,512.4,940.0
2025-05-29 10:25:00,512.8,513.53,512.76,513.28,2016.0,512.8,513.53,512.76,513.28,2016.0
2025-05-29 10:30:00,513.28,513.62,512.44,512.54,2595.0,513.28,513.62,512.44,512.54,2595.0
2025-05-29 10:35:00,512.54,512.81,512.35,512.81,1375.0,512.54,512.81,512.35,512.81,1375.0
2025-05-29 10:40:00,512.58,513.07,512.24,513.07,1365.0,512.58,513.07,512.24,513.07,1365.0
2025-05-29 10:45:00,512.71,512.76,512.71,512.76,200.0,512.71,512.76,512.71,512.76,200.0
2025-05-29 10:50:00,512.62,512.62,511.93,512.36,900.0,512.62,512.62,511.93,512.36,900.0
2025-05-29 10:55:00,512.22,512.99,512.22,512.72,4189.0,512.22,512.99,512.22,512.72,4189.0
2025-05-29 11:00:00,512.9,513.21,512.32,512.33,2177.0,512.9,513.21,512.32,512.33,2177.0
2025-05-29 11:05:00,512.79,512.79,512.42,512.42,1291.0,512.79,512.79,512.42,512.42,1291.0
2025-05-29 11:10:00,513.37,513.37,512.46,512.52,1205.0,513.37,513.37,512.46,512.52,1205.0
2025-05-29 11:15:00,512.82,513.18,512.57,512.57,2189.0,512.82,513.18,512.57,512.57,2189.0
2025-05-29 11:20:00,512.88,513.17,512.87,513.0,1114.0,512.88,513.17,512.87,513.0,1114.0
2025-05-29 11:25:00,513.2,513.68,513.07,513.4,2226.0,513.2,513.68,513.07,513.4,2226.0
2025-05-29 11:30:00,513.4,513.4,512.06,512.06,4164.0,513.4,513.4,512.06,512.06,4164.0
2025-05-29 11:35:00,512.27,512.27,511.53,512.15,1347.0,512.27,512.27,511.53,512.15,1347.0
2025-05-29 11:40:00,512.07,512.26,511.98,512.26,2189.0,512.07,512.26,511.98,512.26,2189.0
2025-05-29 11:45:00,512.16,512.16,511.4,511.4,3193.0,512.16,512.16,511.4,511.4,3193.0
2025-05-29 11:50:00,511.9,512.25,511.87,511.93,1136.0,511.9,512.25,511.87,511.93,1136.0
2025-05-29 11:55:00,511.6,511.65,510.23,510.24,1554.0,511.6,511.65,510.23,510.24,1554.0
2025-05-29 12:00:00,509.71,510.7,509.46,510.66,1700.0,509.71,510.7,509.46,510.66,1700.0
2025-05-29 12:05:00,510.91,510.91,510.31,510.76,1141.0,510.91,510.91,510.31,510.76,1141.0
2025-05-29 12:10:00,510.67,511.67,510.67,511.67,3138.0,510.67,511.67,510.67,511.67,3138.0
2025-05-29 12:15:00,511.33,512.46,511.33,512.17,403.0,511.33,512.46,511.33,512.17,403.0
2025-05-29 12:20:00,512.07,512.24,511.92,512.08,1735.0,512.07,512.24,511.92,512.08,1735.0
2025-05-29 12:25:00,511.73,512.09,511.73,512.09,821.0,511.73,512.09,511.73,512.09,821.0
2025-05-29 12:30:00,512.5,512.5,511.74,511.74,880.0,512.5,512.5,511.74,511.74,880.0
2025-05-29 12:35:00,512.14,512.4,511.93,512.4,500.0,512.14,512.4,511.93,512.4,500.0
2025-05-29 12:40:00,512.5,512.79,512.36,512.62,1359.0,512.5,512.79,512.36,512.62,1359.0
2025-05-29 12:45:00,512.49,512.8,512.16,512.32,1627.0,512.49,512.8,512.16,512.32,1627.0
2025-05-29 12:50:00,512.4,512.87,512.4,512.87,739.0,512.4,512.87,512.4,512.87,739.0
2025-05-29 12:55:00,512.73,513.39,512.73,513.27,1335.0,512.73,513.39,512.73,513.27,1335.0
2025-05-29 13:00:00,513.3,513.72,513.22,513.49,3517.0,513.3,513.72,513.22,513.49,3517.0
2025-05-29 13:05:00,513.11,513.35,513.04,513.35,1303.0,513.11,513.35,513.04,513.35,1303.0
2025-05-29 13:10:00,513.2,513.63,513.19,513.63,531.0,513.2,513.63,513.19,513.63,531.0
2025-05-29 13:15:00,513.35,513.55,512.9,513.06,2480.0,513.35,513.55,512.9,513.06,2480.0
2025-05-29 13:20:00,513.48,513.57,512.95,512.95,500.0,513.48,513.57,512.95,512.95,500.0
2025-05-29 13:25:00,513.24,513.27,512.92,513.18,2234.0,513.24,513.27,512.92,513.18,2234.0
2025-05-29 13:30:00,513.07,513.32,512.73,512.92,1669.0,513.07,513.32,512.73,512.92,1669.0
2025-05-29 13:35:00,513.21,513.24,513.11,513.12,1085.0,513.21,513.24,513.11,513.12,1085.0
2025-05-29 13:40:00,513.26,513.41,513.06,513.06,1243.0,513.26,513.41,513.06,513.06,1243.0
2025-05-29 13:45:00,513.06,513.53,512.95,513.16,3949.0,513.06,513.53,512.95,513.16,3949.0
2025-05-29 13:50:00,513.16,513.6,513.06,513.06,2298.0,513.16,513.6,513.06,513.06,2298.0
2025-05-29 13:55:00,513.39,513.4,512.73,513.0,6075.0,513.39,513.4,512.73,513.0,6075.0
2025-05-29 14:00:00,513.16,513.29,513.16,513.19,869.0,513.16,513.29,513.16,513.19,869.0
2025-05-29 14:05:00,513.63,514.0,513.28,513.63,1921.0,513.63,514.0,513.28,513.63,1921.0
2025-05-29 14:10:00,513.55,513.71,513.41,513.68,5375.0,513.55,513.71,513.41,513.68,5375.0
2025-05-29 14:15:00,513.67,513.74,512.8,512.86,5036.0,513.67,513.74,512.8,512.86,5036.0
2025-05-29 14:20:00,512.86,513.0,512.47,513.0,1432.0,512.86,513.0,512.47,513.0,1432.0
2025-05-29 14:25:00,513.21,513.5,513.13,513.17,619.0,513.21,513.5,513.13,513.17,619.0
2025-05-29 14:30:00,513.23,513.54,513.17,513.52,763.0,513.23,513.54,513.17,513.52,763.0
2025-05-29 14:35:00,513.53,513.8,513.42,513.8,1600.0,513.53,513.8,513.42,513.8,1600.0
2025-05-29 14:40:00,513.71,514.07,513.55,514.0,3731.0,513.71,514.07,513.55,514.0,3731.0
2025-05-29 14:45:00,513.61,514.0,513.61,513.61,4370.0,513.61,514.0,513.61,513.61,4370.0
2025-05-29 14:50:00,513.83,514.03,513.79,513.81,1145.0,513.83,514.03,513.79,513.81,1145.0
2025-05-29 14:55:00,513.72,513.72,513.0,513.15,3782.0,513.72,513.72,513.0,513.15,3782.0
2025-05-29 15:00:00,513.09,513.72,513.0,513.58,2003.0,513.09,513.72,513.0,513.58,2003.0
2025-05-29 15:05:00,513.69,513.72,513.06,513.12,3534.0,513.69,513.72,513.06,513.12,3534.0
2025-05-29 15:10:00,513.38,513.55,513.33,513.39,1285.0,513.38,513.55,513.33,513.39,1285.0
2025-05-29 15:15:00,513.3,513.7,513.24,513.62,3233.0,513.3,513.7,513.24,513.62,3233.0
2025-05-29 15:20:00,513.74,513.97,513.42,513.94,1394.0,513.74,513.97,513.42,513.94,1394.0
2025-05-29 15:25:00,513.92,514.0,513.66,513.8,2657.0,513.92,514.0,513.66,513.8,2657.0
2025-05-29 15:30:00,513.92,514.3,513.92,514.3,2440.0,513.92,514.3,513.92,514.3,2440.0
2025-05-29 15:35:00,514.21,514.4,513.97,513.97,4461.0,514.21,514.4,513.97,513.97,4461.0
2025-05-29 15:40:00,514.2,514.47,514.14,514.2,3882.0,514.2,514.47,514.14,514.2,3882.0
2025-05-29 15:45:00,514.35,515.08,514.31,514.4,4304.0,514.35,515.08,514.31,514.4,4304.0
2025-05-29 15:50:00,514.74,515.16,513.94,513.95,5763.0,514.74,515.16,513.94,513.95,5763.0
2025-05-29 15:55:00,514.26,514.38,513.69,514.12,15364.0,514.26,514.38,513.69,514.12,15364.0
2025-05-30 09:30:00,514.1,514.1,508.46,513.67,22554.0,514.1,514.1,508.46,513.67,22554.0
2025-05-30 09:35:00,513.54,513.54,513.54,513.54,120.0,513.54,513.54,513.54,513.54,120.0
2025-05-30 09:40:00,513.3,513.86,512.31,513.38,1388.0,513.3,513.86,512.31,513.38,1388.0
2025-05-30 09:45:00,513.44,514.29,513.14,513.14,4436.0,513.44,514.29,513.14,513.14,4436.0
2025-05-30 09:50:00,513.2,513.52,513.02,513.52,2123.0,513.2,513.52,513.02,513.52,2123.0
2025-05-30 09:55:00,513.73,513.79,513.07,513.07,2001.0,513.73,513.79,513.07,513.07,2001.0
2025-05-30 10:00:00,513.4,514.18,513.4,513.8,4061.0,513.4,514.18,513.4,513.8,4061.0
2025-05-30 10:05:00,514.0,514.51,513.66,514.04,3161.0,514.0,514.51,513.66,514.04,3161.0
2025-05-30 10:10:00,513.88,514.58,513.8,514.36,2172.0,513.88,514.58,513.8,514.36,2172.0
2025-05-30 10:15:00,514.33,514.71,514.19,514.68,1310.0,514.33,514.71,514.19,514.68,1310.0
2025-05-30 10:20:00,514.68,514.69,514.32,514.32,1787.0,514.68,514.69,514.32,514.32,1787.0
2025-05-30 10:25:00,514.33,514.74,514.32,514.46,5089.0,514.33,514.74,514.32,514.46,5089.0
2025-05-30 10:30:00,514.28,514.3,513.9,513.9,1785.0,514.28,514.3,513.9,513.9,1785.0
2025-05-30 10:35:00,513.98,514.28,513.4,513.48,2822.0,513.98,514.28,513.4,513.48,2822.0
2025-05-30 10:40:00,513.13,513.45,512.52,512.53,5507.0,513.13,513.45,512.52,512.53,5507.0
2025-05-30 10:45:00,513.06,513.76,512.82,513.22,6417.0,513.06,513.76,512.82,513.22,6417.0
2025-05-30 10:50:00,513.25,513.26,512.04,512.18,3685.0,513.25,513.26,512.04,512.18,3685.0
2025-05-30 10:55:00,512.09,512.41,511.94,511.95,1324.0,512.09,512.41,511.94,511.95,1324.0
2025-05-30 11:00:00,511.79,512.11,511.57,511.92,3380.0,511.79,512.11,511.57,511.92,3380.0
2025-05-30 11:05:00,511.93,512.65,511.71,512.29,6067.0,511.93,512.65,511.71,512.29,6067.0
2025-05-30 11:10:00,512.63,512.66,511.85,512.42,3632.0,512.63,512.66,511.85,512.42,3632.0
2025-05-30 11:15:00,512.7,512.8,512.1,512.31,7163.0,512.7,512.8,512.1,512.31,7163.0
2025-05-30 11:20:00,512.66,513.57,512.51,513.25,10334.0,512.66,513.57,512.51,513.25,10334.0
2025-05-30 11:25:00,513.17,513.98,513.09,513.81,4065.0,513.17,513.98,513.09,513.81,4065.0
2025-05-30 11:30:00,513.81,514.56,513.23,513.59,5663.0,513.81,514.56,513.23,513.59,5663.0
2025-05-30 11:35:00,513.6,513.6,513.54,513.59,1536.0,513.6,513.6,513.54,513.59,1536.0
2025-05-30 11:40:00,513.59,513.6,513.08,513.08,5128.0,513.59,513.6,513.08,513.08,5128.0
2025-05-30 11:45:00,513.24,513.44,512.52,513.39,9893.0,513.24,513.44,512.52,513.39,9893.0
2025-05-30 11:50:00,513.35,513.45,513.1,513.1,4956.0,513.35,513.45,513.1,513.1,4956.0
2025-05-30 11:55:00,513.15,513.2,512.78,512.8,2785.0,513.15,513.2,512.78,512.8,2785.0
2025-05-30 12:00:00,512.74,513.0,512.62,512.85,1000.0,512.74,513.0,512.62,512.85,1000.0
2025-05-30 12:05:00,512.67,513.37,512.67,513.12,4960.0,512.67,513.37,512.67,513.12,4960.0
2025-05-30 12:10:00,513.12,513.39,512.78,513.19,2852.0,513.12,513.39,512.78,513.19,2852.0
2025-05-30 12:15:00,513.28,513.28,512.12,512.47,2119.0,513.28,513.28,512.12,512.47,2119.0
2025-05-30 12:20:00,512.32,512.32,511.77,511.77,1032.0,512.32,512.32,511.77,511.77,1032.0
2025-05-30 12:25:00,512.04,512.04,510.38,510.69,3616.0,512.04,512.04,510.38,510.69,3616.0
2025-05-30 12:30:00,510.51,510.51,509.44,510.02,1690.0,510.51,510.51,509.44,510.02,1690.0
2025-05-30 12:35:00,509.95,511.02,509.95,510.7,6983.0,509.95,511.02,509.95,510.7,6983.0
2025-05-30 12:40:00,510.79,511.13,510.37,510.37,3307.0,510.79,511.13,510.37,510.37,3307.0
2025-05-30 12:45:00,510.27,510.29,509.97,510.25,2286.0,510.27,510.29,509.97,510.25,2286.0
2025-05-30 12:50:00,510.01,510.4,509.89,510.03,1845.0,510.01,510.4,509.89,510.03,1845.0
2025-05-30 12:55:00,510.16,510.48,509.99,510.28,2458.0,510.16,510.48,509.99,510.28,2458.0
2025-05-30 13:00:00,510.15,510.76,510.07,510.75,3445.0,510.15,510.76,510.07,510.75,3445.0
2025-05-30 13:05:00,510.83,510.94,510.61,510.73,2600.0,510.83,510.94,510.61,510.73,2600.0
2025-05-30 13:10:00,510.48,510.64,510.28,510.32,5112.0,510.48,510.64,510.28,510.32,5112.0
2025-05-30 13:15:00,510.36,510.91,510.35,510.91,1417.0,510.36,510.91,510.35,510.91,1417.0
2025-05-30 13:20:00,510.8,510.81,510.31,510.49,1414.0,510.8,510.81,510.31,510.49,1414.0
2025-05-30 13:25:00,510.65,510.84,510.47,510.84,4484.0,510.65,510.84,510.47,510.84,4484.0
2025-05-30 13:30:00,511.03,511.19,510.81,510.89,910.0,511.03,511.19,510.81,510.89,910.0
2025-05-30 13:35:00,511.01,511.04,510.81,510.94,1127.0,511.01,511.04,510.81,510.94,1127.0
2025-05-30 13:40:00,510.73,510.73,510.34,510.35,1219.0,510.73,510.73,510.34,510.35,1219.0
2025-05-30 13:45:00,510.45,510.68,510.34,510.68,3526.0,510.45,510.68,510.34,510.68,3526.0
2025-05-30 13:50:00,510.59,511.07,510.4,510.93,4139.0,510.59,511.07,510.4,510.93,4139.0
2025-05-30 13:55:00,510.88,510.88,510.19,510.19,2151.0,510.88,510.88,510.19,510.19,2151.0
2025-05-30 14:00:00,510.43,510.96,510.31,510.69,4236.0,510.43,510.96,510.31,510.69,4236.0
2025-05-30 14:05:00,510.77,511.2,510.58,511.2,1639.0,510.77,511.2,510.58,511.2,1639.0
2025-05-30 14:10:00,511.27,511.37,511.06,511.08,1551.0,511.27,511.37,511.06,511.08,1551.0
2025-05-30 14:15:00,511.19,511.79,510.75,511.7,4585.0,511.19,511.79,510.75,511.7,4585.0
2025-05-30 14:20:00,511.64,511.87,511.39,511.86,1863.0,511.64,511.87,511.39,511.86,1863.0
2025-05-30 14:25:00,511.59,512.05,511.55,511.82,2184.0,511.59,512.05,511.55,511.82,2184.0
2025-05-30 14:30:00,511.95,512.01,511.4,511.45,5780.0,511.95,512.01,511.4,511.45,5780.0
2025-05-30 14:35:00,511.42,511.74,511.34,511.65,1859.0,511.42,511.74,511.34,511.65,1859.0
2025-05-30 14:40:00,511.48,511.48,511.21,511.25,306.0,511.48,511.48,511.21,511.25,306.0
2025-05-30 14:45:00,511.39,511.87,511.33,511.82,4116.0,511.39,511.87,511.33,511.82,4116.0
2025-05-30 14:50:00,511.81,512.21,511.81,512.06,2547.0,511.81,512.21,511.81,512.06,2547.0
2025-05-30 14:55:00,511.93,512.06,511.79,512.05,3542.0,511.93,512.06,511.79,512.05,3542.0
2025-05-30 15:00:00,512.06,512.66,512.06,512.66,3909.0,512.06,512.66,512.06,512.66,3909.0
2025-05-30 15:05:00,512.64,513.0,512.63,512.9,5542.0,512.64,513.0,512.63,512.9,5542.0
2025-05-30 15:10:00,512.72,512.94,512.45,512.94,4354.0,512.72,512.94,512.45,512.94,4354.0
2025-05-30 15:15:00,512.78,513.59,512.78,513.52,6265.0,512.78,513.59,512.78,513.52,6265.0
2025-05-30 15:20:00,513.57,513.68,513.2,513.59,4772.0,513.57,513.68,513.2,513.59,4772.0
2025-05-30 15:25:00,513.75,514.17,513.74,513.98,5361.0,513.75,514.17,513.74,513.98,5361.0
2025-05-30 15:30:00,513.82,513.97,513.42,513.76,12356.0,513.82,513.97,513.42,513.76,12356.0
2025-05-30 15:35:00,513.85,514.7,513.8,514.0,16677.0,513.85,514.7,513.8,514.0,16677.0
2025-05-30 15:40:00,513.95,513.99,513.43,513.81,8199.0,513.95,513.99,513.43,513.81,8199.0
2025-05-30 15:45:00,513.81,513.81,513.33,513.46,14513.0,513.81,513.81,513.33,513.46,14513.0
2025-05-30 15:50:00,513.57,514.34,512.98,513.25,18081.0,513.57,514.34,512.98,513.25,18081.0
2025-05-30 15:55:00,513.0,513.97,512.39,512.94,63402.0,513.0,513.97,512.39,512.94,63402.0
2025-06-02 09:30:00,509.43,510.86,506.04,506.69,14906.0,509.43,510.86,506.04,506.69,14906.0
2025-06-02 09:35:00,506.27,506.27,503.17,503.17,8654.0,506.27,506.27,503.17,503.17,8654.0
2025-06-02 09:40:00,502.45,503.59,501.96,503.12,8052.0,502.45,503.59,501.96,503.12,8052.0
2025-06-02 09:45:00,503.03,504.59,502.52,504.19,7362.0,503.03,504.59,502.52,504.19,7362.0
2025-06-02 09:50:00,504.11,504.19,502.0,502.5,10095.0,504.11,504.19,502.0,502.5,10095.0
2025-06-02 09:55:00,502.81,503.9,502.53,503.72,8444.0,502.81,503.9,502.53,503.72,8444.0
2025-06-02 10:00:00,502.65,504.68,502.41,504.08,7993.0,502.65,504.68,502.41,504.08,7993.0
2025-06-02 10:05:00,503.9,505.64,503.89,505.31,4758.0,503.9,505.64,503.89,505.31,4758.0
2025-06-02 10:10:00,505.17,505.17,504.02,504.37,3897.0,505.17,505.17,504.02,504.37,3897.0
2025-06-02 10:15:00,504.29,505.08,503.87,504.77,4883.0,504.29,505.08,503.87,504.77,4883.0
2025-06-02 10:20:00,504.55,505.91,504.55,505.91,10872.0,504.55,505.91,504.55,505.91,10872.0
2025-06-02 10:25:00,505.95,506.72,505.89,506.72,4322.0,505.95,506.72,505.89,506.72,4322.0
2025-06-02 10:30:00,506.73,507.89,506.71,507.89,4012.0,506.73,507.89,506.71,507.89,4012.0
2025-06-02 10:35:00,507.78,507.78,507.47,507.47,1217.0,507.78,507.78,507.47,507.47,1217.0
2025-06-02 10:40:00,507.74,507.74,507.32,507.42,1557.0,507.74,507.74,507.32,507.42,1557.0
2025-06-02 10:45:00,507.42,508.23,507.42,508.05,1817.0,507.42,508.23,507.42,508.05,1817.0
2025-06-02 10:50:00,508.23,509.22,508.18,509.22,2456.0,508.23,509.22,508.18,509.22,2456.0
2025-06-02 10:55:00,508.95,509.18,508.68,509.18,1978.0,508.95,509.18,508.68,509.18,1978.0
2025-06-02 11:00:00,509.18,509.26,508.82,508.88,3223.0,509.18,509.26,508.82,508.88,3223.0
2025-06-02 11:05:00,508.78,509.09,508.63,508.82,3792.0,508.78,509.09,508.63,508.82,3792.0
2025-06-02 11:10:00,508.81,508.82,508.29,508.64,4626.0,508.81,508.82,508.29,508.64,4626.0
2025-06-02 11:15:00,508.65,509.35,508.39,509.14,6184.0,508.65,509.35,508.39,509.14,6184.0
2025-06-02 11:20:00,509.16,509.41,509.14,509.14,715.0,509.16,509.41,509.14,509.14,715.0
2025-06-02 11:25:00,509.14,509.14,508.48,508.52,10964.0,509.14,509.14,508.48,508.52,10964.0
2025-06-02 11:30:00,508.42,508.79,508.4,508.78,1371.0,508.42,508.79,508.4,508.78,1371.0
2025-06-02 11:35:00,508.82,508.96,508.58,508.92,1400.0,508.82,508.96,508.58,508.92,1400.0
2025-06-02 11:40:00,508.79,509.09,508.78,508.95,1302.0,508.79,509.09,508.78,508.95,1302.0
2025-06-02 11:45:00,509.09,509.66,508.94,509.66,2295.0,509.09,509.66,508.94,509.66,2295.0
2025-06-02 11:50:00,509.42,510.15,509.4,510.15,1204.0,509.42,510.15,509.4,510.15,1204.0
2025-06-02 11:55:00,509.75,509.89,509.5,509.54,2299.0,509.75,509.89,509.5,509.54,2299.0
2025-06-02 12:00:00,509.79,509.93,509.02,509.3,2321.0,509.79,509.93,509.02,509.3,2321.0
2025-06-02 12:05:00,509.28,509.28,509.23,509.23,300.0,509.28,509.28,509.23,509.23,300.0
2025-06-02 12:10:00,509.31,509.89,509.23,509.75,2512.0,509.31,509.89,509.23,509.75,2512.0
2025-06-02 12:15:00,509.77,509.77,508.89,508.89,1726.0,509.77,509.77,508.89,508.89,1726.0
2025-06-02 12:20:00,509.24,509.36,508.97,508.97,920.0,509.24,509.36,508.97,508.97,920.0
2025-06-02 12:25:00,508.96,508.96,508.52,508.73,1483.0,508.96,508.96,508.52,508.73,1483.0
2025-06-02 12:30:00,508.91,509.09,508.73,509.05,1409.0,508.91,509.09,508.73,509.05,1409.0
2025-06-02 12:35:00,509.1,509.28,508.99,509.06,2108.0,509.1,509.28,508.99,509.06,2108.0
2025-06-02 12:40:00,509.23,509.23,508.86,508.91,3566.0,509.23,509.23,508.86,508.91,3566.0
2025-06-02 12:45:00,509.04,509.04,508.68,508.69,2722.0,509.04,509.04,508.68,508.69,2722.0
2025-06-02 12:50:00,508.65,509.47,508.64,509.47,4098.0,508.65,509.47,508.64,509.47,4098.0
2025-06-02 12:55:00,509.4,509.4,509.01,509.37,1235.0,509.4,509.4,509.01,509.37,1235.0
2025-06-02 13:00:00,509.48,510.05,509.42,509.54,2239.0,509.48,510.05,509.42,509.54,2239.0
2025-06-02 13:05:00,509.47,509.91,509.47,509.91,1571.0,509.47,509.91,509.47,509.91,1571.0
2025-06-02 13:10:00,509.93,510.11,509.25,509.29,8006.0,509.93,510.11,509.25,509.29,8006.0
2025-06-02 13:15:00,509.51,509.55,508.98,508.98,3326.0,509.51,509.55,508.98,508.98,3326.0
2025-06-02 13:20:00,509.06,509.15,508.49,508.82,2725.0,509.06,509.15,508.49,508.82,2725.0
2025-06-02 13:25:00,508.82,509.04,508.46,508.84,816.0,508.82,509.04,508.46,508.84,816.0
2025-06-02 13:30:00,508.84,509.29,508.69,508.69,4558.0,508.84,509.29,508.69,508.69,4558.0
2025-06-02 13:35:00,508.86,509.49,508.86,509.46,3467.0,508.86,509.49,508.86,509.46,3467.0
2025-06-02 13:40:00,509.32,509.6,509.31,509.41,2468.0,509.32,509.6,509.31,509.41,2468.0
2025-06-02 13:45:00,509.53,509.62,509.4,509.5,2147.0,509.53,509.62,509.4,509.5,2147.0
2025-06-02 13:50:00,509.62,510.12,509.51,510.12,3659.0,509.62,510.12,509.51,510.12,3659.0
2025-06-02 13:55:00,510.34,510.71,510.33,510.58,1192.0,510.34,510.71,510.33,510.58,1192.0
2025-06-02 14:00:00,510.26,510.89,510.16,510.69,2721.0,510.26,510.89,510.16,510.69,2721.0
2025-06-02 14:05:00,510.86,511.05,510.51,510.51,1596.0,510.86,511.05,510.51,510.51,1596.0
2025-06-02 14:10:00,510.83,511.12,510.82,511.09,1012.0,510.83,511.12,510.82,511.09,1012.0
2025-06-02 14:15:00,511.14,511.74,511.03,511.74,1396.0,511.14,511.74,511.03,511.74,1396.0
2025-06-02 14:20:00,511.5,512.47,511.49,511.84,3914.0,511.5,512.47,511.49,511.84,3914.0
2025-06-02 14:25:00,512.03,512.08,511.94,511.94,1138.0,512.03,512.08,511.94,511.94,1138.0
2025-06-02 14:30:00,512.17,512.21,512.06,512.06,1011.0,512.17,512.21,512.06,512.06,1011.0
2025-06-02 14:35:00,511.95,511.96,511.92,511.92,800.0,511.95,511.96,511.92,511.92,800.0
2025-06-02 14:40:00,511.92,512.19,511.7,512.03,5602.0,511.92,512.19,511.7,512.03,5602.0
2025-06-02 14:45:00,512.01,512.25,512.01,512.08,1664.0,512.01,512.25,512.01,512.08,1664.0
2025-06-02 14:50:00,512.05,512.06,511.85,512.06,1148.0,512.05,512.06,511.85,512.06,1148.0
2025-06-02 14:55:00,512.24,512.38,512.24,512.38,617.0,512.24,512.38,512.24,512.38,617.0
2025-06-02 15:00:00,512.5,512.5,512.14,512.3,1990.0,512.5,512.5,512.14,512.3,1990.0
2025-06-02 15:05:00,512.49,512.49,511.99,512.31,2755.0,512.49,512.49,511.99,512.31,2755.0
2025-06-02 15:10:00,512.27,512.28,512.22,512.23,400.0,512.27,512.28,512.22,512.23,400.0
2025-06-02 15:15:00,512.16,512.3,512.16,512.17,2352.0,512.16,512.3,512.16,512.17,2352.0
2025-06-02 15:20:00,512.09,512.96,512.09,512.96,8341.0,512.09,512.96,512.09,512.96,8341.0
2025-06-02 15:25:00,512.81,512.95,512.68,512.7,5042.0,512.81,512.95,512.68,512.7,5042.0
2025-06-02 15:30:00,512.82,512.82,512.54,512.68,3705.0,512.82,512.82,512.54,512.68,3705.0
2025-06-02 15:35:00,512.64,512.92,512.57,512.8,4230.0,512.64,512.92,512.57,512.8,4230.0
2025-06-02 15:40:00,512.67,512.88,512.51,512.51,9781.0,512.67,512.88,512.51,512.51,9781.0
2025-06-02 15:45:00,512.5,512.64,512.25,512.48,6495.0,512.5,512.64,512.25,512.48,6495.0
2025-06-02 15:50:00,512.41,513.1,512.41,512.84,8457.0,512.41,513.1,512.41,512.84,8457.0
2025-06-02 15:55:00,513.05,513.74,512.78,513.74,30522.0,513.05,513.74,512.78,513.74,30522.0
2025-06-03 09:30:00,513.88,513.88,510.12,513.53,21696.0,513.88,513.88,510.12,513.53,21696.0
2025-06-03 09:35:00,513.53,513.69,511.9,511.9,3172.0,513.53,513.69,511.9,511.9,3172.0
2025-06-03 09:40:00,512.57,512.67,511.56,511.9,2915.0,512.57,512.67,511.56,511.9,2915.0
2025-06-03 09:45:00,511.78,511.78,509.08,509.26,5412.0,511.78,511.78,509.08,509.26,5412.0
2025-06-03 09:50:00,509.46,509.76,507.72,508.02,13096.0,509.46,509.76,507.72,508.02,13096.0
2025-06-03 09:55:00,507.85,508.69,507.23,508.44,13280.0,507.85,508.69,507.23,508.44,13280.0
2025-06-03 10:00:00,508.53,508.91,508.28,508.81,9900.0,508.53,508.91,508.28,508.81,9900.0
2025-06-03 10:05:00,508.9,509.5,508.8,509.06,11806.0,508.9,509.5,508.8,509.06,11806.0
2025-06-03 10:10:00,509.5,509.5,507.92,508.17,13575.0,509.5,509.5,507.92,508.17,13575.0
2025-06-03 10:15:00,508.24,508.53,507.75,507.99,4664.0,508.24,508.53,507.75,507.99,4664.0
2025-06-03 10:20:00,508.13,508.22,507.05,507.05,2516.0,508.13,508.22,507.05,507.05,2516.0
2025-06-03 10:25:00,507.26,508.47,506.73,508.47,10727.0,507.26,508.47,506.73,508.47,10727.0
2025-06-03 10:30:00,508.52,508.53,507.64,507.85,2724.0,508.52,508.53,507.64,507.85,2724.0
2025-06-03 10:35:00,507.45,508.03,507.45,507.69,1248.0,507.45,508.03,507.45,507.69,1248.0
2025-06-03 10:40:00,507.93,507.93,507.68,507.69,1901.0,507.93,507.93,507.68,507.69,1901.0
2025-06-03 10:45:00,507.7,508.78,507.69,508.69,5987.0,507.7,508.78,507.69,508.69,5987.0
2025-06-03 10:50:00,508.96,509.1,508.56,509.06,3045.0,508.96,509.1,508.56,509.06,3045.0
2025-06-03 10:55:00,508.96,509.17,508.7,508.91,4530.0,508.96,509.17,508.7,508.91,4530.0
2025-06-03 11:00:00,509.27,510.24,508.92,509.5,7921.0,509.27,510.24,508.92,509.5,7921.0
2025-06-03 11:05:00,509.14,509.55,508.87,508.87,3435.0,509.14,509.55,508.87,508.87,3435.0
2025-06-03 11:10:00,508.75,508.98,508.25,508.6,6435.0,508.75,508.98,508.25,508.6,6435.0
2025-06-03 11:15:00,508.64,509.18,508.25,509.12,10634.0,508.64,509.18,508.25,509.12,10634.0
2025-06-03 11:20:00,509.0,509.79,508.97,509.59,7337.0,509.0,509.79,508.97,509.59,7337.0
2025-06-03 11:25:00,509.58,509.97,509.3,509.3,5027.0,509.58,509.97,509.3,509.3,5027.0
2025-06-03 11:30:00,509.42,510.03,509.33,509.71,8160.0,509.42,510.03,509.33,509.71,8160.0
2025-06-03 11:35:00,509.75,510.21,509.71,510.21,4693.0,509.75,510.21,509.71,510.21,4693.0
2025-06-03 11:40:00,510.01,510.52,510.01,510.17,3188.0,510.01,510.52,510.01,510.17,3188.0
2025-06-03 11:45:00,510.16,510.62,510.16,510.43,3797.0,510.16,510.62,510.16,510.43,3797.0
2025-06-03 11:50:00,510.22,510.62,510.21,510.45,3878.0,510.22,510.62,510.21,510.45,3878.0
2025-06-03 11:55:00,510.42,510.63,510.02,510.3,7720.0,510.42,510.63,510.02,510.3,7720.0
2025-06-03 12:00:00,510.3,510.52,509.68,510.39,9286.0,510.3,510.52,509.68,510.39,9286.0
2025-06-03 12:05:00,510.52,510.75,510.33,510.52,5023.0,510.52,510.75,510.33,510.52,5023.0
2025-06-03 12:10:00,510.52,511.56,510.51,511.56,5464.0,510.52,511.56,510.51,511.56,5464.0
2025-06-03 12:15:00,511.58,512.22,511.22,512.05,5156.0,511.58,512.22,511.22,512.05,5156.0
2025-06-03 12:20:00,511.82,511.82,511.4,511.61,3826.0,511.82,511.82,511.4,511.61,3826.0
2025-06-03 12:25:00,511.5,511.95,511.49,511.73,2522.0,511.5,511.95,511.49,511.73,2522.0
2025-06-03 12:30:00,511.55,511.55,511.2,511.48,4544.0,511.55,511.55,511.2,511.48,4544.0
2025-06-03 12:35:00,511.58,511.85,511.58,511.75,1330.0,511.58,511.85,511.58,511.75,1330.0
2025-06-03 12:40:00,511.44,512.11,511.43,512.11,4159.0,511.44,512.11,511.43,512.11,4159.0
2025-06-03 12:45:00,512.07,512.11,511.43,511.7,3361.0,512.07,512.11,511.43,511.7,3361.0
2025-06-03 12:50:00,511.7,511.97,511.69,511.84,1383.0,511.7,511.97,511.69,511.84,1383.0
2025-06-03 12:55:00,512.11,512.53,512.11,512.42,5131.0,512.11,512.53,512.11,512.42,5131.0
2025-06-03 13:00:00,512.55,512.62,512.32,512.62,5092.0,512.55,512.62,512.32,512.62,5092.0
2025-06-03 13:05:00,512.62,512.97,512.51,512.75,4706.0,512.62,512.97,512.51,512.75,4706.0
2025-06-03 13:10:00,512.77,512.97,512.53,512.97,1538.0,512.77,512.97,512.53,512.97,1538.0
2025-06-03 13:15:00,512.82,513.0,512.61,512.78,4257.0,512.82,513.0,512.61,512.78,4257.0
2025-06-03 13:20:00,512.79,513.28,512.79,513.07,4749.0,512.79,513.28,512.79,513.07,4749.0
2025-06-03 13:25:00,513.07,513.07,512.55,512.72,4033.0,513.07,513.07,512.55,512.72,4033.0
2025-06-03 13:30:00,512.73,512.73,512.31,512.59,3208.0,512.73,512.73,512.31,512.59,3208.0
2025-06-03 13:35:00,512.6,512.97,512.56,512.79,1899.0,512.6,512.97,512.56,512.79,1899.0
2025-06-03 13:40:00,512.79,512.81,512.24,512.54,5014.0,512.79,512.81,512.24,512.54,5014.0
2025-06-03 13:45:00,512.47,512.49,512.08,512.25,3657.0,512.47,512.49,512.08,512.25,3657.0
2025-06-03 13:50:00,511.83,512.4,511.83,512.4,4119.0,511.83,512.4,511.83,512.4,4119.0
2025-06-03 13:55:00,512.24,512.35,511.91,512.21,5208.0,512.24,512.35,511.91,512.21,5208.0
2025-06-03 14:00:00,512.15,512.15,511.17,511.87,5801.0,512.15,512.15,511.17,511.87,5801.0
2025-06-03 14:05:00,511.86,512.12,511.55,511.8,3892.0,511.86,512.12,511.55,511.8,3892.0
2025-06-03 14:10:00,511.8,511.8,511.27,511.57,3024.0,511.8,511.8,511.27,511.57,3024.0
2025-06-03 14:15:00,511.57,512.01,511.53,511.9,3116.0,511.57,512.01,511.53,511.9,3116.0
2025-06-03 14:20:00,512.05,512.31,511.91,512.0,4673.0,512.05,512.31,511.91,512.0,4673.0
2025-06-03 14:25:00,512.0,512.54,511.93,512.38,5220.0,512.0,512.54,511.93,512.38,5220.0
2025-06-03 14:30:00,512.46,512.54,512.43,512.53,1000.0,512.46,512.54,512.43,512.53,1000.0
2025-06-03 14:35:00,512.35,512.44,512.27,512.38,2819.0,512.35,512.44,512.27,512.38,2819.0
2025-06-03 14:40:00,512.31,512.53,512.14,512.42,2038.0,512.31,512.53,512.14,512.42,2038.0
2025-06-03 14:45:00,512.42,512.68,512.32,512.32,3696.0,512.42,512.68,512.32,512.32,3696.0
2025-06-03 14:50:00,512.38,512.59,512.1,512.11,2171.0,512.38,512.59,512.1,512.11,2171.0
2025-06-03 14:55:00,512.34,512.56,512.16,512.31,1722.0,512.34,512.56,512.16,512.31,1722.0
2025-06-03 15:00:00,512.31,512.5,512.09,512.15,3601.0,512.31,512.5,512.09,512.15,3601.0
2025-06-03 15:05:00,512.0,512.28,511.94,512.15,2420.0,512.0,512.28,511.94,512.15,2420.0
2025-06-03 15:10:00,512.15,512.16,511.8,512.11,6119.0,512.15,512.16,511.8,512.11,6119.0
2025-06-03 15:15:00,512.11,512.36,511.97,512.15,5089.0,512.11,512.36,511.97,512.15,5089.0
2025-06-03 15:20:00,512.15,512.18,511.79,512.0,2863.0,512.15,512.18,511.79,512.0,2863.0
2025-06-03 15:25:00,512.0,512.2,511.74,512.14,7460.0,512.0,512.2,511.74,512.14,7460.0
2025-06-03 15:30:00,512.03,512.47,512.03,512.37,3524.0,512.03,512.47,512.03,512.37,3524.0
2025-06-03 15:35:00,512.39,512.65,512.37,512.53,11053.0,512.39,512.65,512.37,512.53,11053.0
2025-06-03 15:40:00,512.6,512.6,511.82,512.0,6995.0,512.6,512.6,511.82,512.0,6995.0
2025-06-03 15:45:00,511.95,512.19,511.3,511.41,10042.0,511.95,512.19,511.3,511.41,10042.0
2025-06-03 15:50:00,511.26,512.73,511.26,512.57,26474.0,511.26,512.73,511.26,512.57,26474.0
2025-06-03 15:55:00,512.41,513.04,512.26,512.3,57427.0,512.41,513.04,512.26,512.3,57427.0
2025-06-04 09:30:00,513.35,513.74,511.99,513.67,15013.0,513.35,513.74,511.99,513.67,15013.0
2025-06-04 09:35:00,513.32,513.32,512.33,512.33,830.0,513.32,513.32,512.33,512.33,830.0
2025-06-04 09:40:00,512.12,513.04,511.94,512.07,2187.0,512.12,513.04,511.94,512.07,2187.0
2025-06-04 09:45:00,512.24,512.65,511.61,512.35,2021.0,512.24,512.65,511.61,512.35,2021.0
2025-06-04 09:50:00,512.38,513.2,512.16,512.75,2063.0,512.38,513.2,512.16,512.75,2063.0
2025-06-04 09:55:00,512.91,513.5,512.89,512.95,4611.0,512.91,513.5,512.89,512.95,4611.0
2025-06-04 10:00:00,512.86,513.97,512.86,513.97,2645.0,512.86,513.97,512.86,513.97,2645.0
2025-06-04 10:05:00,513.91,514.06,512.89,513.04,4638.0,513.91,514.06,512.89,513.04,4638.0
2025-06-04 10:10:00,513.12,513.12,512.07,512.56,4765.0,513.12,513.12,512.07,512.56,4765.0
2025-06-04 10:15:00,512.58,513.52,512.57,512.57,4661.0,512.58,513.52,512.57,512.57,4661.0
2025-06-04 10:20:00,513.39,513.41,512.99,513.24,3050.0,513.39,513.41,512.99,513.24,3050.0
2025-06-04 10:25:00,513.23,513.45,512.98,513.45,2437.0,513.23,513.45,512.98,513.45,2437.0
2025-06-04 10:30:00,512.9,513.85,512.87,513.85,3388.0,512.9,513.85,512.87,513.85,3388.0
2025-06-04 10:35:00,514.05,514.71,514.05,514.62,1360.0,514.05,514.71,514.05,514.62,1360.0
2025-06-04 10:40:00,514.67,514.87,514.22,514.22,3021.0,514.67,514.87,514.22,514.22,3021.0
2025-06-04 10:45:00,514.57,514.98,514.56,514.98,1128.0,514.57,514.98,514.56,514.98,1128.0
2025-06-04 10:50:00,515.45,515.46,515.03,515.46,1059.0,515.45,515.46,515.03,515.46,1059.0
2025-06-04 10:55:00,515.42,515.6,514.67,515.6,3490.0,515.42,515.6,514.67,515.6,3490.0
2025-06-04 11:00:00,515.81,515.89,515.41,515.41,1045.0,515.81,515.89,515.41,515.41,1045.0
2025-06-04 11:05:00,515.54,515.54,515.3,515.3,1313.0,515.54,515.54,515.3,515.3,1313.0
2025-06-04 11:10:00,515.43,516.18,515.3,516.18,901.0,515.43,516.18,515.3,516.18,901.0
2025-06-04 11:15:00,515.67,515.9,515.4,515.84,5712.0,515.67,515.9,515.4,515.84,5712.0
2025-06-04 11:20:00,515.86,516.07,515.5,515.78,876.0,515.86,516.07,515.5,515.78,876.0
2025-06-04 11:25:00,515.78,516.04,515.47,515.83,2273.0,515.78,516.04,515.47,515.83,2273.0
2025-06-04 11:30:00,515.53,515.91,515.36,515.85,2929.0,515.53,515.91,515.36,515.85,2929.0
2025-06-04 11:35:00,515.54,515.64,515.54,515.58,1158.0,515.54,515.64,515.54,515.58,1158.0
2025-06-04 11:40:00,515.37,516.07,515.37,515.82,2020.0,515.37,516.07,515.37,515.82,2020.0
2025-06-04 11:45:00,515.98,516.81,515.98,516.81,3531.0,515.98,516.81,515.98,516.81,3531.0
2025-06-04 11:50:00,516.79,517.03,516.34,516.34,3722.0,516.79,517.03,516.34,516.34,3722.0
2025-06-04 11:55:00,516.55,516.82,516.15,516.66,2191.0,516.55,516.82,516.15,516.66,2191.0
2025-06-04 12:00:00,516.41,516.75,516.41,516.48,4250.0,516.41,516.75,516.41,516.48,4250.0
2025-06-04 12:05:00,516.19,516.67,516.0,516.1,2943.0,516.19,516.67,516.0,516.1,2943.0
2025-06-04 12:10:00,516.03,516.04,515.72,515.75,3053.0,516.03,516.04,515.72,515.75,3053.0
2025-06-04 12:15:00,515.69,516.05,515.49,516.05,1332.0,515.69,516.05,515.49,516.05,1332.0
2025-06-04 12:20:00,515.76,515.77,515.18,515.25,3038.0,515.76,515.77,515.18,515.25,3038.0
2025-06-04 12:25:00,515.46,515.51,514.94,514.94,1985.0,515.46,515.51,514.94,514.94,1985.0
2025-06-04 12:30:00,514.99,515.58,514.98,515.36,1315.0,514.99,515.58,514.98,515.36,1315.0
2025-06-04 12:35:00,515.55,515.68,515.49,515.53,874.0,515.55,515.68,515.49,515.53,874.0
2025-06-04 12:40:00,515.75,515.75,515.3,515.56,4304.0,515.75,515.75,515.3,515.56,4304.0
2025-06-04 12:45:00,515.89,515.9,515.56,515.71,920.0,515.89,515.9,515.56,515.71,920.0
2025-06-04 12:50:00,515.51,515.63,514.94,515.0,5901.0,515.51,515.63,514.94,515.0,5901.0
2025-06-04 12:55:00,515.13,515.48,515.08,515.26,4022.0,515.13,515.48,515.08,515.26,4022.0
2025-06-04 13:00:00,515.38,515.89,515.38,515.84,2064.0,515.38,515.89,515.38,515.84,2064.0
2025-06-04 13:05:00,515.54,515.77,515.23,515.26,6814.0,515.54,515.77,515.23,515.26,6814.0
2025-06-04 13:10:00,515.4,515.72,515.12,515.6,1162.0,515.4,515.72,515.12,515.6,1162.0
2025-06-04 13:15:00,515.63,515.77,515.39,515.39,1271.0,515.63,515.77,515.39,515.39,1271.0
2025-06-04 13:20:00,515.64,515.64,515.64,515.64,200.0,515.64,515.64,515.64,515.64,200.0
2025-06-04 13:25:00,515.64,515.64,515.4,515.4,1400.0,515.64,515.64,515.4,515.4,1400.0
2025-06-04 13:30:00,515.4,515.78,515.4,515.45,5673.0,515.4,515.78,515.4,515.45,5673.0
2025-06-04 13:35:00,515.69,516.09,515.63,515.82,13733.0,515.69,516.09,515.63,515.82,13733.0
2025-06-04 13:40:00,516.0,516.82,515.98,516.75,2448.0,516.0,516.82,515.98,516.75,2448.0
2025-06-04 13:45:00,516.51,516.92,516.51,516.92,948.0,516.51,516.92,516.51,516.92,948.0
2025-06-04 13:50:00,516.88,516.88,516.51,516.52,2221.0,516.88,516.88,516.51,516.52,2221.0
2025-06-04 13:55:00,516.54,516.68,516.54,516.68,1565.0,516.54,516.68,516.54,516.68,1565.0
2025-06-04 14:00:00,516.75,517.14,516.74,517.0,3462.0,516.75,517.14,516.74,517.0,3462.0
2025-06-04 14:05:00,516.98,517.23,516.77,516.77,1197.0,516.98,517.23,516.77,516.77,1197.0
2025-06-04 14:10:00,516.76,517.02,516.68,516.77,900.0,516.76,517.02,516.68,516.77,900.0
2025-06-04 14:15:00,516.95,516.95,516.53,516.66,1092.0,516.95,516.95,516.53,516.66,1092.0
2025-06-04 14:20:00,516.6,516.98,516.59,516.59,2268.0,516.6,516.98,516.59,516.59,2268.0
2025-06-04 14:25:00,516.64,516.66,516.41,516.66,920.0,516.64,516.66,516.41,516.66,920.0
2025-06-04 14:30:00,516.52,516.52,516.23,516.23,890.0,516.52,516.52,516.23,516.23,890.0
2025-06-04 14:35:00,516.09,516.25,515.98,516.1,1353.0,516.09,516.25,515.98,516.1,1353.0
2025-06-04 14:40:00,516.1,516.1,515.69,515.85,1473.0,516.1,516.1,515.69,515.85,1473.0
2025-06-04 14:45:00,515.74,515.74,515.68,515.71,600.0,515.74,515.74,515.68,515.71,600.0
2025-06-04 14:50:00,515.77,515.77,515.3,515.61,2135.0,515.77,515.77,515.3,515.61,2135.0
2025-06-04 14:55:00,515.61,515.61,515.55,515.61,468.0,515.61,515.61,515.55,515.61,468.0
2025-06-04 15:00:00,515.76,515.83,515.76,515.83,806.0,515.76,515.83,515.76,515.83,806.0
2025-06-04 15:05:00,515.73,515.84,515.64,515.64,3561.0,515.73,515.84,515.64,515.64,3561.0
2025-06-04 15:10:00,515.42,515.67,515.41,515.42,2444.0,515.42,515.67,515.41,515.42,2444.0
2025-06-04 15:15:00,515.25,515.27,515.08,515.25,2045.0,515.25,515.27,515.08,515.25,2045.0
2025-06-04 15:20:00,515.24,515.33,515.08,515.22,1734.0,515.24,515.33,515.08,515.22,1734.0
2025-06-04 15:25:00,515.38,515.59,515.34,515.53,1766.0,515.38,515.59,515.34,515.53,1766.0
2025-06-04 15:30:00,515.64,515.93,515.32,515.43,4800.0,515.64,515.93,515.32,515.43,4800.0
2025-06-04 15:35:00,515.31,515.5,515.01,515.01,4209.0,515.31,515.5,515.01,515.01,4209.0
2025-06-04 15:40:00,515.2,515.31,514.87,515.19,3143.0,515.2,515.31,514.87,515.19,3143.0
2025-06-04 15:45:00,515.21,515.41,514.84,514.85,2755.0,515.21,515.41,514.84,514.85,2755.0
2025-06-04 15:50:00,515.11,515.19,514.64,514.64,6040.0,515.11,515.19,514.64,514.64,6040.0
2025-06-04 15:55:00,514.47,514.57,513.79,514.06,23061.0,514.47,514.57,513.79,514.06,23061.0
2025-06-05 09:30:00,516.96,516.96,513.94,514.77,26109.0,516.96,516.96,513.94,514.77,26109.0
2025-06-05 09:35:00,514.77,515.36,513.35,513.71,4098.0,514.77,515.36,513.35,513.71,4098.0
2025-06-05 09:40:00,513.71,513.93,513.71,513.93,602.0,513.71,513.93,513.71,513.93,602.0
2025-06-05 09:45:00,513.73,514.25,513.17,513.62,2848.0,513.73,514.25,513.17,513.62,2848.0
2025-06-05 09:50:00,514.12,514.79,513.68,514.79,4506.0,514.12,514.79,513.68,514.79,4506.0
2025-06-05 09:55:00,514.12,514.59,513.67,514.04,4393.0,514.12,514.59,513.67,514.04,4393.0
2025-06-05 10:00:00,513.71,514.92,513.71,514.86,6612.0,513.71,514.92,513.71,514.86,6612.0
2025-06-05 10:05:00,515.05,515.89,515.0,515.74,2622.0,515.05,515.89,515.0,515.74,2622.0
2025-06-05 10:10:00,515.86,515.86,515.32,515.46,1835.0,515.86,515.86,515.32,515.46,1835.0
2025-06-05 10:15:00,515.6,515.6,515.08,515.22,1960.0,515.6,515.6,515.08,515.22,1960.0
2025-06-05 10:20:00,514.9,515.91,514.8,515.86,2616.0,514.9,515.91,514.8,515.86,2616.0
2025-06-05 10:25:00,516.11,516.18,515.32,515.57,2027.0,516.11,516.18,515.32,515.57,2027.0
2025-06-05 10:30:00,515.53,515.93,514.46,514.47,3266.0,515.53,515.93,514.46,514.47,3266.0
2025-06-05 10:35:00,514.46,515.29,513.59,515.29,3638.0,514.46,515.29,513.59,515.29,3638.0
2025-06-05 10:40:00,514.23,515.26,514.2,515.25,3154.0,514.23,515.26,514.2,515.25,3154.0
2025-06-05 10:45:00,514.92,515.84,514.52,514.85,3824.0,514.92,515.84,514.52,514.85,3824.0
2025-06-05 10:50:00,515.0,515.0,513.82,514.5,1731.0,515.0,515.0,513.82,514.5,1731.0
2025-06-05 10:55:00,514.53,515.56,514.49,515.35,1319.0,514.53,515.56,514.49,515.35,1319.0
2025-06-05 11:00:00,515.14,515.35,515.1,515.32,1872.0,515.14,515.35,515.1,515.32,1872.0
2025-06-05 11:05:00,515.33,515.33,514.57,514.57,3781.0,515.33,515.33,514.57,514.57,3781.0
2025-06-05 11:10:00,514.84,515.03,514.69,515.03,2111.0,514.84,515.03,514.69,515.03,2111.0
2025-06-05 11:15:00,514.81,515.83,514.81,515.58,1115.0,514.81,515.83,514.81,515.58,1115.0
2025-06-05 11:20:00,515.6,516.22,515.46,515.87,3461.0,515.6,516.22,515.46,515.87,3461.0
2025-06-05 11:25:00,516.04,516.37,515.93,516.34,1229.0,516.04,516.37,515.93,516.34,1229.0
2025-06-05 11:30:00,516.36,516.36,515.98,516.3,1768.0,516.36,516.36,515.98,516.3,1768.0
2025-06-05 11:35:00,516.3,516.65,516.07,516.14,1000.0,516.3,516.65,516.07,516.14,1000.0
2025-06-05 11:40:00,516.37,516.37,516.02,516.35,1050.0,516.37,516.37,516.02,516.35,1050.0
2025-06-05 11:45:00,516.32,516.58,515.97,516.05,2945.0,516.32,516.58,515.97,516.05,2945.0
2025-06-05 11:50:00,516.26,516.37,515.99,516.36,1406.0,516.26,516.37,515.99,516.36,1406.0
2025-06-05 11:55:00,516.26,516.65,516.26,516.65,877.0,516.26,516.65,516.26,516.65,877.0
2025-06-05 12:00:00,516.66,517.05,516.66,517.05,742.0,516.66,517.05,516.66,517.05,742.0
2025-06-05 12:05:00,517.39,517.46,516.89,516.99,1112.0,517.39,517.46,516.89,516.99,1112.0
2025-06-05 12:10:00,517.19,517.28,517.19,517.24,738.0,517.19,517.28,517.19,517.24,738.0
2025-06-05 12:15:00,517.09,517.13,516.29,516.74,2757.0,517.09,517.13,516.29,516.74,2757.0
2025-06-05 12:20:00,516.89,516.89,516.3,516.57,733.0,516.89,516.89,516.3,516.57,733.0
2025-06-05 12:25:00,516.72,516.72,516.0,516.29,3091.0,516.72,516.72,516.0,516.29,3091.0
2025-06-05 12:30:00,516.29,516.58,516.29,516.35,1304.0,516.29,516.58,516.29,516.35,1304.0
2025-06-05 12:35:00,516.35,516.35,515.88,516.18,1900.0,516.35,516.35,515.88,516.18,1900.0
2025-06-05 12:40:00,516.16,516.34,515.83,516.14,1303.0,516.16,516.34,515.83,516.14,1303.0
2025-06-05 12:45:00,515.83,515.83,514.78,515.18,6746.0,515.83,515.83,514.78,515.18,6746.0
2025-06-05 12:50:00,515.0,515.0,514.35,514.68,9664.0,515.0,515.0,514.35,514.68,9664.0
2025-06-05 12:55:00,515.11,515.12,514.71,514.93,1486.0,515.11,515.12,514.71,514.93,1486.0
2025-06-05 13:00:00,514.92,515.29,514.71,515.0,7955.0,514.92,515.29,514.71,515.0,7955.0
2025-06-05 13:05:00,514.74,515.53,514.74,515.53,1529.0,514.74,515.53,514.74,515.53,1529.0
2025-06-05 13:10:00,515.82,516.0,515.71,516.0,683.0,515.82,516.0,515.71,516.0,683.0
2025-06-05 13:15:00,516.21,516.59,516.11,516.26,1150.0,516.21,516.59,516.11,516.26,1150.0
2025-06-05 13:20:00,516.37,516.37,516.36,516.37,454.0,516.37,516.37,516.36,516.37,454.0
2025-06-05 13:25:00,516.0,516.58,516.0,516.03,1309.0,516.0,516.58,516.0,516.03,1309.0
2025-06-05 13:30:00,516.58,516.59,516.56,516.56,500.0,516.58,516.59,516.56,516.56,500.0
2025-06-05 13:35:00,516.97,517.06,516.95,517.05,916.0,516.97,517.06,516.95,517.05,916.0
2025-06-05 13:40:00,517.17,517.45,517.15,517.44,1183.0,517.17,517.45,517.15,517.44,1183.0
2025-06-05 13:45:00,517.23,517.28,516.64,517.17,1835.0,517.23,517.28,516.64,517.17,1835.0
2025-06-05 13:50:00,516.92,517.17,516.83,517.17,1528.0,516.92,517.17,516.83,517.17,1528.0
2025-06-05 13:55:00,516.51,516.92,516.48,516.9,1205.0,516.51,516.92,516.48,516.9,1205.0
2025-06-05 14:00:00,516.91,516.92,515.98,515.98,1512.0,516.91,516.92,515.98,515.98,1512.0
2025-06-05 14:05:00,515.75,515.76,515.53,515.55,1758.0,515.75,515.76,515.53,515.55,1758.0
2025-06-05 14:10:00,515.08,515.62,515.08,515.62,852.0,515.08,515.62,515.08,515.62,852.0
2025-06-05 14:15:00,515.48,515.55,514.62,515.53,2277.0,515.48,515.55,514.62,515.53,2277.0
2025-06-05 14:20:00,515.68,516.66,515.68,516.4,1948.0,515.68,516.66,515.68,516.4,1948.0
2025-06-05 14:25:00,516.85,516.85,516.36,516.37,525.0,516.85,516.85,516.36,516.37,525.0
2025-06-05 14:30:00,516.38,516.77,516.38,516.77,427.0,516.38,516.77,516.38,516.77,427.0
2025-06-05 14:35:00,516.74,517.05,516.46,516.83,2727.0,516.74,517.05,516.46,516.83,2727.0
2025-06-05 14:40:00,516.79,517.13,516.77,517.04,1333.0,516.79,517.13,516.77,517.04,1333.0
2025-06-05 14:45:00,517.25,517.25,516.86,516.93,997.0,517.25,517.25,516.86,516.93,997.0
2025-06-05 14:50:00,517.06,517.17,517.04,517.04,325.0,517.06,517.17,517.04,517.04,325.0
2025-06-05 14:55:00,517.04,517.04,516.83,516.83,900.0,517.04,517.04,516.83,516.83,900.0
2025-06-05 15:00:00,516.93,517.01,516.76,516.84,3068.0,516.93,517.01,516.76,516.84,3068.0
2025-06-05 15:05:00,516.91,517.25,516.88,517.24,2173.0,516.91,517.25,516.88,517.24,2173.0
2025-06-05 15:10:00,517.24,517.3,516.59,516.62,4055.0,517.24,517.3,516.59,516.62,4055.0
2025-06-05 15:15:00,516.74,516.74,514.47,514.56,2024.0,516.74,516.74,514.47,514.56,2024.0
2025-06-05 15:20:00,514.89,514.94,514.35,514.59,3666.0,514.89,514.94,514.35,514.59,3666.0
2025-06-05 15:25:00,514.35,515.41,514.35,515.23,6104.0,514.35,515.41,514.35,515.23,6104.0
2025-06-05 15:30:00,514.96,515.58,514.96,515.56,2989.0,514.96,515.58,514.96,515.56,2989.0
2025-06-05 15:35:00,515.55,516.87,515.55,516.51,4715.0,515.55,516.87,515.55,516.51,4715.0
2025-06-05 15:40:00,516.62,516.71,515.84,515.84,2122.0,516.62,516.71,515.84,515.84,2122.0
2025-06-05 15:45:00,516.31,516.76,516.26,516.6,4531.0,516.31,516.76,516.26,516.6,4531.0
2025-06-05 15:50:00,516.53,516.62,515.46,515.77,9612.0,516.53,516.62,515.46,515.77,9612.0
2025-06-05 15:55:00,515.55,516.1,515.21,515.84,39404.0,515.55,516.1,515.21,515.84,39404.0
2025-06-06 09:30:00,518.33,521.45,515.5,521.14,33312.0,518.33,521.45,515.5,521.14,33312.0
2025-06-06 09:35:00,520.86,521.45,519.73,521.21,5724.0,520.86,521.45,519.73,521.21,5724.0
2025-06-06 09:40:00,521.07,521.7,520.72,520.99,10515.0,521.07,521.7,520.72,520.99,10515.0
2025-06-06 09:45:00,520.72,521.16,520.71,520.78,6284.0,520.72,521.16,520.71,520.78,6284.0
2025-06-06 09:50:00,521.07,521.07,519.96,520.65,1776.0,521.07,521.07,519.96,520.65,1776.0
2025-06-06 09:55:00,520.9,520.91,520.18,520.84,556.0,520.9,520.91,520.18,520.84,556.0
2025-06-06 10:00:00,520.93,521.48,520.93,521.32,4115.0,520.93,521.48,520.93,521.32,4115.0
2025-06-06 10:05:00,521.32,521.43,521.04,521.29,1459.0,521.32,521.43,521.04,521.29,1459.0
2025-06-06 10:10:00,521.05,521.05,519.83,520.03,5230.0,521.05,521.05,519.83,520.03,5230.0
2025-06-06 10:15:00,520.22,520.61,519.67,519.76,2429.0,520.22,520.61,519.67,519.76,2429.0
2025-06-06 10:20:00,520.1,520.97,520.1,520.97,804.0,520.1,520.97,520.1,520.97,804.0
2025-06-06 10:25:00,521.44,521.93,521.07,521.35,4961.0,521.44,521.93,521.07,521.35,4961.0
2025-06-06 10:30:00,521.24,521.26,520.46,520.87,2430.0,521.24,521.26,520.46,520.87,2430.0
2025-06-06 10:35:00,520.9,521.3,520.82,521.01,563.0,520.9,521.3,520.82,521.01,563.0
2025-06-06 10:40:00,521.34,521.76,521.34,521.41,1421.0,521.34,521.76,521.34,521.41,1421.0
2025-06-06 10:45:00,521.21,521.38,520.61,520.61,4561.0,521.21,521.38,520.61,520.61,4561.0
2025-06-06 10:50:00,520.96,520.96,520.67,520.67,800.0,520.96,520.96,520.67,520.67,800.0
2025-06-06 10:55:00,520.92,521.19,520.33,520.44,2556.0,520.92,521.19,520.33,520.44,2556.0
2025-06-06 11:00:00,520.33,520.35,520.31,520.31,554.0,520.33,520.35,520.31,520.31,554.0
2025-06-06 11:05:00,520.28,520.92,520.28,520.69,2296.0,520.28,520.92,520.28,520.69,2296.0
2025-06-06 11:10:00,520.72,520.85,520.72,520.85,835.0,520.72,520.85,520.72,520.85,835.0
2025-06-06 11:15:00,520.48,521.03,519.67,519.92,6037.0,520.48,521.03,519.67,519.92,6037.0
2025-06-06 11:20:00,518.37,519.53,518.37,519.48,1059.0,518.37,519.53,518.37,519.48,1059.0
2025-06-06 11:25:00,519.72,519.72,519.36,519.37,655.0,519.72,519.72,519.36,519.37,655.0
2025-06-06 11:30:00,519.55,519.56,519.19,519.2,997.0,519.55,519.56,519.19,519.2,997.0
2025-06-06 11:35:00,519.42,519.42,518.96,518.96,542.0,519.42,519.42,518.96,518.96,542.0
2025-06-06 11:40:00,518.9,519.42,518.89,519.42,1374.0,518.9,519.42,518.89,519.42,1374.0
2025-06-06 11:45:00,519.11,519.42,519.01,519.42,827.0,519.11,519.42,519.01,519.42,827.0
2025-06-06 11:50:00,519.47,519.47,519.45,519.46,301.0,519.47,519.47,519.45,519.46,301.0
2025-06-06 11:55:00,519.03,519.09,518.81,519.07,1423.0,519.03,519.09,518.81,519.07,1423.0
2025-06-06 12:00:00,519.08,519.31,518.94,519.31,1026.0,519.08,519.31,518.94,519.31,1026.0
2025-06-06 12:05:00,519.64,519.64,519.64,519.64,100.0,519.64,519.64,519.64,519.64,100.0
2025-06-06 12:10:00,519.16,519.32,519.16,519.32,1100.0,519.16,519.32,519.16,519.32,1100.0
2025-06-06 12:15:00,519.33,519.44,519.0,519.0,2943.0,519.33,519.44,519.0,519.0,2943.0
2025-06-06 12:20:00,519.09,519.09,518.98,518.98,615.0,519.09,519.09,518.98,518.98,615.0
2025-06-06 12:25:00,519.05,519.05,518.86,519.01,738.0,519.05,519.05,518.86,519.01,738.0
2025-06-06 12:30:00,519.02,519.23,519.02,519.23,220.0,519.02,519.23,519.02,519.23,220.0
2025-06-06 12:35:00,518.6,518.94,518.47,518.47,959.0,518.6,518.94,518.47,518.47,959.0
2025-06-06 12:40:00,518.69,518.69,517.91,517.91,506.0,518.69,518.69,517.91,517.91,506.0
2025-06-06 12:45:00,517.86,518.28,517.85,518.28,750.0,517.86,518.28,517.85,518.28,750.0
2025-06-06 12:50:00,518.28,518.28,517.73,517.73,539.0,518.28,518.28,517.73,517.73,539.0
2025-06-06 12:55:00,517.65,517.66,517.65,517.66,487.0,517.65,517.66,517.65,517.66,487.0
2025-06-06 13:00:00,517.54,517.54,517.54,517.54,200.0,517.54,517.54,517.54,517.54,200.0
2025-06-06 13:05:00,517.61,517.61,517.61,517.61,100.0,517.61,517.61,517.61,517.61,100.0
2025-06-06 13:10:00,517.31,517.52,517.19,517.19,1175.0,517.31,517.52,517.19,517.19,1175.0
2025-06-06 13:15:00,517.35,518.23,517.35,518.23,2189.0,517.35,518.23,517.35,518.23,2189.0
2025-06-06 13:20:00,518.43,518.43,518.43,518.43,300.0,518.43,518.43,518.43,518.43,300.0
2025-06-06 13:25:00,518.2,518.44,518.18,518.44,947.0,518.2,518.44,518.18,518.44,947.0
2025-06-06 13:30:00,518.54,518.55,518.35,518.51,993.0,518.54,518.55,518.35,518.51,993.0
2025-06-06 13:35:00,518.6,518.69,518.55,518.69,933.0,518.6,518.69,518.55,518.69,933.0
2025-06-06 13:40:00,518.69,518.69,518.27,518.27,1493.0,518.69,518.69,518.27,518.27,1493.0
2025-06-06 13:45:00,518.32,518.43,518.32,518.43,300.0,518.32,518.43,518.32,518.43,300.0
2025-06-06 13:50:00,518.59,518.63,518.13,518.31,1057.0,518.59,518.63,518.13,518.31,1057.0
2025-06-06 13:55:00,518.29,518.29,518.01,518.27,600.0,518.29,518.29,518.01,518.27,600.0
2025-06-06 14:00:00,518.69,519.25,518.69,519.05,681.0,518.69,519.25,518.69,519.05,681.0
2025-06-06 14:05:00,519.23,519.37,519.2,519.37,400.0,519.23,519.37,519.2,519.37,400.0
2025-06-06 14:10:00,519.12,519.26,518.98,518.98,2277.0,519.12,519.26,518.98,518.98,2277.0
2025-06-06 14:15:00,519.32,519.32,519.32,519.32,177.0,519.32,519.32,519.32,519.32,177.0
2025-06-06 14:20:00,519.32,519.32,519.32,519.32,115.0,519.32,519.32,519.32,519.32,115.0
2025-06-06 14:25:00,519.32,519.36,519.08,519.08,983.0,519.32,519.36,519.08,519.08,983.0
2025-06-06 14:30:00,519.23,520.3,519.23,519.85,1400.0,519.23,520.3,519.23,519.85,1400.0
2025-06-06 14:35:00,519.88,519.89,519.81,519.81,438.0,519.88,519.89,519.81,519.81,438.0
2025-06-06 14:40:00,519.49,519.72,519.42,519.67,1475.0,519.49,519.72,519.42,519.67,1475.0
2025-06-06 14:45:00,519.49,519.72,519.49,519.65,1125.0,519.49,519.72,519.49,519.65,1125.0
2025-06-06 14:50:00,519.67,520.02,519.48,519.95,1519.0,519.67,520.02,519.48,519.95,1519.0
2025-06-06 14:55:00,519.8,519.8,519.66,519.66,600.0,519.8,519.8,519.66,519.66,600.0
2025-06-06 15:00:00,519.75,519.78,519.68,519.69,500.0,519.75,519.78,519.68,519.69,500.0
2025-06-06 15:05:00,519.77,519.83,519.57,519.57,1669.0,519.77,519.83,519.57,519.57,1669.0
2025-06-06 15:10:00,519.51,519.98,519.46,519.97,3146.0,519.51,519.98,519.46,519.97,3146.0
2025-06-06 15:15:00,520.01,520.33,519.74,520.11,3456.0,520.01,520.33,519.74,520.11,3456.0
2025-06-06 15:20:00,520.13,520.14,519.87,519.88,2993.0,520.13,520.14,519.87,519.88,2993.0
2025-06-06 15:25:00,519.88,520.07,519.74,519.81,5819.0,519.88,520.07,519.74,519.81,5819.0
2025-06-06 15:30:00,519.75,519.98,519.74,519.9,2281.0,519.75,519.98,519.74,519.9,2281.0
2025-06-06 15:35:00,519.8,519.91,519.56,519.56,501.0,519.8,519.91,519.56,519.56,501.0
2025-06-06 15:40:00,519.47,519.47,519.32,519.38,2388.0,519.47,519.47,519.32,519.38,2388.0
2025-06-06 15:45:00,519.61,519.73,519.17,519.18,2926.0,519.61,519.73,519.17,519.18,2926.0
2025-06-06 15:50:00,519.38,520.14,519.22,520.03,4820.0,519.38,520.14,519.22,520.03,4820.0
2025-06-06 15:55:00,520.0,520.01,519.28,519.36,24501.0,520.0,520.01,519.28,519.36,24501.0
2025-06-09 09:30:00,518.29,519.16,515.8,516.1,13217.0,518.29,519.16,515.8,516.1,13217.0
2025-06-09 09:35:00,515.04,516.52,514.96,516.04,7702.0,515.04,516.52,514.96,516.04,7702.0
2025-06-09 09:40:00,516.04,517.25,516.04,517.25,2982.0,516.04,517.25,516.04,517.25,2982.0
2025-06-09 09:45:00,517.02,517.67,516.67,517.16,6051.0,517.02,517.67,516.67,517.16,6051.0
2025-06-09 09:50:00,517.24,517.39,514.76,515.36,6445.0,517.24,517.39,514.76,515.36,6445.0
2025-06-09 09:55:00,515.36,515.38,514.52,514.71,3410.0,515.36,515.38,514.52,514.71,3410.0
2025-06-09 10:00:00,514.71,515.4,513.14,513.38,6890.0,514.71,515.4,513.14,513.38,6890.0
2025-06-09 10:05:00,512.99,513.11,511.27,511.27,4338.0,512.99,513.11,511.27,511.27,4338.0
2025-06-09 10:10:00,510.99,511.45,510.39,511.31,4732.0,510.99,511.45,510.39,511.31,4732.0
2025-06-09 10:15:00,511.44,511.87,511.19,511.87,1000.0,511.44,511.87,511.19,511.87,1000.0
2025-06-09 10:20:00,512.17,513.02,511.81,513.02,5750.0,512.17,513.02,511.81,513.02,5750.0
2025-06-09 10:25:00,513.63,513.96,512.84,512.84,5572.0,513.63,513.96,512.84,512.84,5572.0
2025-06-09 10:30:00,512.93,513.19,512.51,512.99,7454.0,512.93,513.19,512.51,512.99,7454.0
2025-06-09 10:35:00,512.99,513.45,511.88,511.88,5482.0,512.99,513.45,511.88,511.88,5482.0
2025-06-09 10:40:00,511.95,512.55,511.37,512.13,3734.0,511.95,512.55,511.37,512.13,3734.0
2025-06-09 10:45:00,512.14,512.14,511.32,511.53,1822.0,512.14,512.14,511.32,511.53,1822.0
2025-06-09 10:50:00,511.54,512.83,511.54,512.83,3145.0,511.54,512.83,511.54,512.83,3145.0
2025-06-09 10:55:00,512.86,513.03,512.35,513.0,2306.0,512.86,513.03,512.35,513.0,2306.0
2025-06-09 11:00:00,513.44,513.93,513.22,513.9,1395.0,513.44,513.93,513.22,513.9,1395.0
2025-06-09 11:05:00,513.34,513.52,513.01,513.06,1475.0,513.34,513.52,513.01,513.06,1475.0
2025-06-09 11:10:00,512.81,513.7,512.81,513.14,1741.0,512.81,513.7,512.81,513.14,1741.0
2025-06-09 11:15:00,512.67,513.31,512.67,513.31,525.0,512.67,513.31,512.67,513.31,525.0
2025-06-09 11:20:00,513.31,513.73,513.19,513.71,1148.0,513.31,513.73,513.19,513.71,1148.0
2025-06-09 11:25:00,513.71,513.8,513.71,513.79,709.0,513.71,513.8,513.71,513.79,709.0
2025-06-09 11:30:00,513.51,514.1,513.51,514.0,3278.0,513.51,514.1,513.51,514.0,3278.0
2025-06-09 11:35:00,514.09,514.21,514.08,514.21,300.0,514.09,514.21,514.08,514.21,300.0
2025-06-09 11:40:00,514.51,514.54,514.23,514.39,2097.0,514.51,514.54,514.23,514.39,2097.0
2025-06-09 11:45:00,514.54,514.55,514.52,514.52,417.0,514.54,514.55,514.52,514.52,417.0
2025-06-09 11:50:00,514.52,515.24,514.28,514.82,1831.0,514.52,515.24,514.28,514.82,1831.0
2025-06-09 11:55:00,514.87,514.87,514.86,514.86,1503.0,514.87,514.87,514.86,514.86,1503.0
2025-06-09 12:00:00,514.86,515.24,514.46,514.95,1003.0,514.86,515.24,514.46,514.95,1003.0
2025-06-09 12:05:00,514.95,514.95,514.95,514.95,100.0,514.95,514.95,514.95,514.95,100.0
2025-06-09 12:10:00,515.27,515.41,515.05,515.13,955.0,515.27,515.41,515.05,515.13,955.0
2025-06-09 12:15:00,515.4,515.42,515.4,515.42,599.0,515.4,515.42,515.4,515.42,599.0
2025-06-09 12:20:00,515.4,515.5,515.22,515.43,781.0,515.4,515.5,515.22,515.43,781.0
2025-06-09 12:25:00,515.55,515.55,515.07,515.1,3865.0,515.55,515.55,515.07,515.1,3865.0
2025-06-09 12:30:00,515.05,515.22,514.94,515.09,3807.0,515.05,515.22,514.94,515.09,3807.0
2025-06-09 12:35:00,514.98,515.0,513.99,514.14,4629.0,514.98,515.0,513.99,514.14,4629.0
2025-06-09 12:40:00,514.02,514.66,514.02,514.49,3329.0,514.02,514.66,514.02,514.49,3329.0
2025-06-09 12:45:00,514.63,514.77,514.62,514.74,1333.0,514.63,514.77,514.62,514.74,1333.0
2025-06-09 12:50:00,514.75,515.86,514.74,515.64,1749.0,514.75,515.86,514.74,515.64,1749.0
2025-06-09 12:55:00,515.65,515.65,514.93,514.97,2455.0,515.65,515.65,514.93,514.97,2455.0
2025-06-09 13:00:00,514.96,515.1,514.92,514.98,1403.0,514.96,515.1,514.92,514.98,1403.0
2025-06-09 13:05:00,515.15,515.43,515.04,515.38,1147.0,515.15,515.43,515.04,515.38,1147.0
2025-06-09 13:10:00,515.39,515.79,515.39,515.77,1371.0,515.39,515.79,515.39,515.77,1371.0
2025-06-09 13:15:00,515.42,515.79,515.42,515.78,530.0,515.42,515.79,515.42,515.78,530.0
2025-06-09 13:20:00,515.42,516.07,515.42,516.05,2094.0,515.42,516.07,515.42,516.05,2094.0
2025-06-09 13:25:00,516.08,516.55,516.0,516.45,1645.0,516.08,516.55,516.0,516.45,1645.0
2025-06-09 13:30:00,516.48,516.56,516.24,516.35,1323.0,516.48,516.56,516.24,516.35,1323.0
2025-06-09 13:35:00,516.5,516.9,516.5,516.59,957.0,516.5,516.9,516.5,516.59,957.0
2025-06-09 13:40:00,516.59,516.65,516.37,516.58,1640.0,516.59,516.65,516.37,516.58,1640.0
2025-06-09 13:45:00,516.58,516.58,516.39,516.57,1285.0,516.58,516.58,516.39,516.57,1285.0
2025-06-09 13:50:00,516.57,516.58,516.56,516.58,200.0,516.57,516.58,516.56,516.58,200.0
2025-06-09 13:55:00,516.87,516.87,516.25,516.25,560.0,516.87,516.87,516.25,516.25,560.0
2025-06-09 14:00:00,516.55,516.85,516.24,516.37,3047.0,516.55,516.85,516.24,516.37,3047.0
2025-06-09 14:05:00,516.21,516.25,515.92,516.0,5420.0,516.21,516.25,515.92,516.0,5420.0
2025-06-09 14:10:00,516.01,516.01,516.01,516.01,100.0,516.01,516.01,516.01,516.01,100.0
2025-06-09 14:15:00,515.78,516.12,515.75,516.12,736.0,515.78,516.12,515.75,516.12,736.0
2025-06-09 14:20:00,515.76,515.92,515.76,515.92,225.0,515.76,515.92,515.76,515.92,225.0
2025-06-09 14:25:00,515.81,516.06,515.76,515.76,403.0,515.81,516.06,515.76,515.76,403.0
2025-06-09 14:30:00,515.78,516.13,515.77,515.81,4991.0,515.78,516.13,515.77,515.81,4991.0
2025-06-09 14:35:00,516.07,516.07,515.64,515.64,3038.0,516.07,516.07,515.64,515.64,3038.0
2025-06-09 14:40:00,515.25,515.62,515.25,515.62,1500.0,515.25,515.62,515.25,515.62,1500.0
2025-06-09 14:45:00,515.62,515.99,515.42,515.91,3247.0,515.62,515.99,515.42,515.91,3247.0
2025-06-09 14:50:00,515.73,516.07,515.73,516.07,851.0,515.73,516.07,515.73,516.07,851.0
2025-06-09 14:55:00,516.01,516.48,515.97,516.38,3284.0,516.01,516.48,515.97,516.38,3284.0
2025-06-09 15:00:00,516.32,516.33,516.21,516.21,551.0,516.32,516.33,516.21,516.21,551.0
2025-06-09 15:05:00,516.21,516.33,515.85,515.85,2721.0,516.21,516.33,515.85,515.85,2721.0
2025-06-09 15:10:00,515.78,516.08,515.78,515.94,3148.0,515.78,516.08,515.78,515.94,3148.0
2025-06-09 15:15:00,515.94,516.02,515.65,515.65,1265.0,515.94,516.02,515.65,515.65,1265.0
2025-06-09 15:20:00,515.54,515.91,515.45,515.84,5424.0,515.54,515.91,515.45,515.84,5424.0
2025-06-09 15:25:00,515.45,515.57,515.36,515.38,880.0,515.45,515.57,515.36,515.38,880.0
2025-06-09 15:30:00,515.36,515.49,515.19,515.37,1736.0,515.36,515.49,515.19,515.37,1736.0
2025-06-09 15:35:00,515.55,515.83,515.37,515.49,4982.0,515.55,515.83,515.37,515.49,4982.0
2025-06-09 15:40:00,515.56,515.7,515.48,515.51,1216.0,515.56,515.7,515.48,515.51,1216.0
2025-06-09 15:45:00,515.52,515.53,515.02,515.25,6466.0,515.52,515.53,515.02,515.25,6466.0
2025-06-09 15:50:00,515.25,515.88,515.0,515.0,7816.0,515.25,515.88,515.0,515.0,7816.0
2025-06-09 15:55:00,514.99,515.27,514.67,514.82,32559.0,514.99,515.27,514.67,514.82,32559.0
2025-06-10 09:30:00,516.05,516.05,515.0,515.67,19405.0,516.05,516.05,515.0,515.67,19405.0
2025-06-10 09:35:00,515.78,516.21,514.67,515.81,4127.0,515.78,516.21,514.67,515.81,4127.0
2025-06-10 09:40:00,515.56,515.96,515.22,515.22,1035.0,515.56,515.96,515.22,515.22,1035.0
2025-06-10 09:45:00,515.33,515.45,514.79,515.1,16716.0,515.33,515.45,514.79,515.1,16716.0
2025-06-10 09:50:00,514.99,515.37,513.46,513.46,4742.0,514.99,515.37,513.46,513.46,4742.0
2025-06-10 09:55:00,513.59,514.0,513.02,513.69,3956.0,513.59,514.0,513.02,513.69,3956.0
2025-06-10 10:00:00,513.62,514.0,513.0,513.5,4460.0,513.62,514.0,513.0,513.5,4460.0
2025-06-10 10:05:00,513.5,514.39,513.5,514.15,2795.0,513.5,514.39,513.5,514.15,2795.0
2025-06-10 10:10:00,514.38,514.38,513.8,513.8,764.0,514.38,514.38,513.8,513.8,764.0
2025-06-10 10:15:00,514.07,514.84,513.96,514.84,3115.0,514.07,514.84,513.96,514.84,3115.0
2025-06-10 10:20:00,514.85,515.11,514.67,515.11,1381.0,514.85,515.11,514.67,515.11,1381.0
2025-06-10 10:25:00,514.99,515.49,514.65,515.49,1318.0,514.99,515.49,514.65,515.49,1318.0
2025-06-10 10:30:00,515.02,515.03,514.41,514.69,2132.0,515.02,515.03,514.41,514.69,2132.0
2025-06-10 10:35:00,515.03,516.28,514.89,516.06,1509.0,515.03,516.28,514.89,516.06,1509.0
2025-06-10 10:40:00,516.38,516.79,515.9,516.13,4666.0,516.38,516.79,515.9,516.13,4666.0
2025-06-10 10:45:00,516.36,516.5,515.6,515.83,1701.0,516.36,516.5,515.6,515.83,1701.0
2025-06-10 10:50:00,515.76,516.17,515.76,516.03,811.0,515.76,516.17,515.76,516.03,811.0
2025-06-10 10:55:00,515.8,516.02,515.01,515.01,5759.0,515.8,516.02,515.01,515.01,5759.0
2025-06-10 11:00:00,514.75,515.66,514.75,515.28,1822.0,514.75,515.66,514.75,515.28,1822.0
2025-06-10 11:05:00,515.28,515.3,514.9,514.9,1320.0,515.28,515.3,514.9,514.9,1320.0
2025-06-10 11:10:00,514.85,515.54,514.73,514.86,2400.0,514.85,515.54,514.73,514.86,2400.0
2025-06-10 11:15:00,514.77,515.38,514.27,514.27,885.0,514.77,515.38,514.27,514.27,885.0
2025-06-10 11:20:00,514.99,514.99,513.52,513.95,4330.0,514.99,514.99,513.52,513.95,4330.0
2025-06-10 11:25:00,514.11,514.73,514.11,514.43,2308.0,514.11,514.73,514.11,514.43,2308.0
2025-06-10 11:30:00,514.07,514.07,513.05,513.57,5007.0,514.07,514.07,513.05,513.57,5007.0
2025-06-10 11:35:00,513.8,514.08,513.61,513.61,2830.0,513.8,514.08,513.61,513.61,2830.0
2025-06-10 11:40:00,513.61,514.01,513.61,513.75,2110.0,513.61,514.01,513.61,513.75,2110.0
2025-06-10 11:45:00,513.81,513.81,513.38,513.7,600.0,513.81,513.81,513.38,513.7,600.0
2025-06-10 11:50:00,513.69,514.2,513.66,514.02,5210.0,513.69,514.2,513.66,514.02,5210.0
2025-06-10 11:55:00,514.1,514.58,514.1,514.57,1528.0,514.1,514.58,514.1,514.57,1528.0
2025-06-10 12:00:00,514.17,514.25,514.17,514.24,351.0,514.17,514.25,514.17,514.24,351.0
2025-06-10 12:05:00,514.0,514.51,514.0,514.23,359.0,514.0,514.51,514.0,514.23,359.0
2025-06-10 12:10:00,513.95,513.95,513.95,513.95,100.0,513.95,513.95,513.95,513.95,100.0
2025-06-10 12:15:00,513.91,514.21,513.89,514.21,600.0,513.91,514.21,513.89,514.21,600.0
2025-06-10 12:20:00,514.02,514.54,514.02,514.4,1303.0,514.02,514.54,514.02,514.4,1303.0
2025-06-10 12:25:00,514.26,514.38,514.26,514.38,720.0,514.26,514.38,514.26,514.38,720.0
2025-06-10 12:30:00,514.49,514.54,514.39,514.54,575.0,514.49,514.54,514.39,514.54,575.0
2025-06-10 12:35:00,514.55,514.61,514.33,514.33,2354.0,514.55,514.61,514.33,514.33,2354.0
2025-06-10 12:40:00,514.23,514.23,514.23,514.23,100.0,514.23,514.23,514.23,514.23,100.0
2025-06-10 12:45:00,514.05,514.14,513.86,514.14,660.0,514.05,514.14,513.86,514.14,660.0
2025-06-10 12:50:00,514.04,514.12,513.98,513.98,800.0,514.04,514.12,513.98,513.98,800.0
2025-06-10 12:55:00,514.15,514.15,514.15,514.15,208.0,514.15,514.15,514.15,514.15,208.0
2025-06-10 13:00:00,513.88,513.88,513.47,513.82,4012.0,513.88,513.88,513.47,513.82,4012.0
2025-06-10 13:05:00,513.5,513.63,513.07,513.63,5774.0,513.5,513.63,513.07,513.63,5774.0
2025-06-10 13:10:00,513.65,513.88,513.39,513.78,4620.0,513.65,513.88,513.39,513.78,4620.0
2025-06-10 13:15:00,513.85,513.85,513.37,513.37,1661.0,513.85,513.85,513.37,513.37,1661.0
2025-06-10 13:20:00,513.38,513.52,513.25,513.25,915.0,513.38,513.52,513.25,513.25,915.0
2025-06-10 13:25:00,513.14,513.64,513.14,513.21,879.0,513.14,513.64,513.14,513.21,879.0
2025-06-10 13:30:00,513.15,513.61,513.15,513.44,1471.0,513.15,513.61,513.15,513.44,1471.0
2025-06-10 13:35:00,513.35,513.76,513.3,513.75,6273.0,513.35,513.76,513.3,513.75,6273.0
2025-06-10 13:40:00,513.75,513.76,513.35,513.35,1728.0,513.75,513.76,513.35,513.35,1728.0
2025-06-10 13:45:00,513.13,513.13,512.92,512.92,300.0,513.13,513.13,512.92,512.92,300.0
2025-06-10 13:50:00,513.14,513.22,513.14,513.22,1998.0,513.14,513.22,513.14,513.22,1998.0
2025-06-10 13:55:00,513.07,513.07,512.87,512.88,1451.0,513.07,513.07,512.87,512.88,1451.0
2025-06-10 14:00:00,512.51,512.51,511.86,511.91,4522.0,512.51,512.51,511.86,511.91,4522.0
2025-06-10 14:05:00,511.99,512.7,511.99,512.61,1435.0,511.99,512.7,511.99,512.61,1435.0
2025-06-10 14:10:00,512.24,512.61,512.24,512.24,685.0,512.24,512.61,512.24,512.24,685.0
2025-06-10 14:15:00,512.24,512.72,512.24,512.44,1132.0,512.24,512.72,512.24,512.44,1132.0
2025-06-10 14:20:00,512.32,512.71,512.32,512.63,768.0,512.32,512.71,512.32,512.63,768.0
2025-06-10 14:25:00,512.64,512.71,512.5,512.5,2252.0,512.64,512.71,512.5,512.5,2252.0
2025-06-10 14:30:00,512.59,512.59,512.31,512.31,520.0,512.59,512.59,512.31,512.31,520.0
2025-06-10 14:35:00,512.58,512.85,512.58,512.85,318.0,512.58,512.85,512.58,512.85,318.0
2025-06-10 14:40:00,512.85,513.09,512.85,512.93,2132.0,512.85,513.09,512.85,512.93,2132.0
2025-06-10 14:45:00,512.54,512.64,512.49,512.63,877.0,512.54,512.64,512.49,512.63,877.0
2025-06-10 14:50:00,512.63,512.63,512.43,512.44,2518.0,512.63,512.63,512.43,512.44,2518.0
2025-06-10 14:55:00,512.64,512.82,512.45,512.45,5848.0,512.64,512.82,512.45,512.45,5848.0
2025-06-10 15:00:00,512.67,512.95,512.52,512.87,1644.0,512.67,512.95,512.52,512.87,1644.0
2025-06-10 15:05:00,512.83,513.04,512.83,512.84,1699.0,512.83,513.04,512.83,512.84,1699.0
2025-06-10 15:10:00,512.69,512.91,512.6,512.68,2689.0,512.69,512.91,512.6,512.68,2689.0
2025-06-10 15:15:00,512.4,512.82,512.3,512.4,3384.0,512.4,512.82,512.3,512.4,3384.0
2025-06-10 15:20:00,512.36,512.87,512.36,512.63,2074.0,512.36,512.87,512.36,512.63,2074.0
2025-06-10 15:25:00,512.57,512.57,512.24,512.37,1405.0,512.57,512.57,512.24,512.37,1405.0
2025-06-10 15:30:00,512.24,512.25,511.78,512.13,1525.0,512.24,512.25,511.78,512.13,1525.0
2025-06-10 15:35:00,511.97,511.99,511.58,511.58,2103.0,511.97,511.99,511.58,511.58,2103.0
2025-06-10 15:40:00,511.7,511.81,511.27,511.81,10589.0,511.7,511.81,511.27,511.81,10589.0
2025-06-10 15:45:00,511.71,512.1,511.7,511.93,17653.0,511.71,512.1,511.7,511.93,17653.0
2025-06-10 15:50:00,512.01,513.22,511.87,513.07,7578.0,512.01,513.22,511.87,513.07,7578.0
2025-06-10 15:55:00,513.24,514.45,513.24,513.91,34157.0,513.24,514.45,513.24,513.91,34157.0
2025-06-11 09:30:00,513.1,514.1,512.0,512.95,17459.0,513.1,514.1,512.0,512.95,17459.0
2025-06-11 09:35:00,512.95,514.12,512.95,513.48,12702.0,512.95,514.12,512.95,513.48,12702.0
2025-06-11 09:40:00,514.05,514.47,514.01,514.47,2433.0,514.05,514.47,514.01,514.47,2433.0
2025-06-11 09:45:00,514.37,514.86,514.21,514.86,2829.0,514.37,514.86,514.21,514.86,2829.0
2025-06-11 09:50:00,514.86,515.05,514.42,514.81,5388.0,514.86,515.05,514.42,514.81,5388.0
2025-06-11 09:55:00,515.06,515.46,514.82,515.27,3928.0,515.06,515.46,514.82,515.27,3928.0
2025-06-11 10:00:00,515.21,515.71,514.94,515.63,9399.0,515.21,515.71,514.94,515.63,9399.0
2025-06-11 10:05:00,515.63,516.42,515.63,516.42,644.0,515.63,516.42,515.63,516.42,644.0
2025-06-11 10:10:00,516.17,516.69,516.16,516.69,1921.0,516.17,516.69,516.16,516.69,1921.0
2025-06-11 10:15:00,517.05,517.05,516.71,516.72,209.0,517.05,517.05,516.71,516.72,209.0
2025-06-11 10:20:00,517.3,517.4,516.72,516.72,2897.0,517.3,517.4,516.72,516.72,2897.0
2025-06-11 10:25:00,517.06,517.42,517.06,517.2,1061.0,517.06,517.42,517.06,517.2,1061.0
2025-06-11 10:30:00,517.32,517.48,516.23,516.46,2728.0,517.32,517.48,516.23,516.46,2728.0
2025-06-11 10:35:00,516.76,516.76,516.09,516.53,1140.0,516.76,516.76,516.09,516.53,1140.0
2025-06-11 10:40:00,516.37,516.37,516.0,516.36,1029.0,516.37,516.37,516.0,516.36,1029.0
2025-06-11 10:45:00,516.5,517.11,516.5,517.05,1370.0,516.5,517.11,516.5,517.05,1370.0
2025-06-11 10:50:00,516.97,517.25,516.83,517.25,3246.0,516.97,517.25,516.83,517.25,3246.0
2025-06-11 10:55:00,517.19,517.39,516.89,516.89,2170.0,517.19,517.39,516.89,516.89,2170.0
2025-06-11 11:00:00,516.94,518.0,516.94,517.82,9591.0,516.94,518.0,516.94,517.82,9591.0
2025-06-11 11:05:00,517.63,517.63,516.73,516.73,1037.0,517.63,517.63,516.73,516.73,1037.0
2025-06-11 11:10:00,516.98,517.39,516.77,517.29,1194.0,516.98,517.39,516.77,517.29,1194.0
2025-06-11 11:15:00,517.29,517.29,517.29,517.29,0.0,517.29,517.29,517.29,517.29,0.0
2025-06-11 11:20:00,517.55,517.55,517.14,517.35,2049.0,517.55,517.55,517.14,517.35,2049.0
2025-06-11 11:25:00,517.67,518.35,517.58,518.06,5458.0,517.67,518.35,517.58,518.06,5458.0
2025-06-11 11:30:00,518.02,518.02,517.56,517.92,11477.0,518.02,518.02,517.56,517.92,11477.0
2025-06-11 11:35:00,518.0,518.01,517.46,517.46,1528.0,518.0,518.01,517.46,517.46,1528.0
2025-06-11 11:40:00,517.55,517.55,517.49,517.49,200.0,517.55,517.55,517.49,517.49,200.0
2025-06-11 11:45:00,517.49,517.57,517.29,517.5,2156.0,517.49,517.57,517.29,517.5,2156.0
2025-06-11 11:50:00,517.83,518.22,517.83,518.2,2801.0,517.83,518.22,517.83,518.2,2801.0
2025-06-11 11:55:00,518.11,518.25,517.89,518.09,2947.0,518.11,518.25,517.89,518.09,2947.0
2025-06-11 12:00:00,518.07,518.07,517.42,517.44,6950.0,518.07,518.07,517.42,517.44,6950.0
2025-06-11 12:05:00,517.04,517.67,516.93,517.67,4260.0,517.04,517.67,516.93,517.67,4260.0
2025-06-11 12:10:00,517.44,517.97,517.4,517.88,1174.0,517.44,517.97,517.4,517.88,1174.0
2025-06-11 12:15:00,518.13,518.63,517.72,517.72,3139.0,518.13,518.63,517.72,517.72,3139.0
2025-06-11 12:20:00,517.93,518.09,517.8,517.95,3591.0,517.93,518.09,517.8,517.95,3591.0
2025-06-11 12:25:00,518.0,518.3,517.95,518.01,3590.0,518.0,518.3,517.95,518.01,3590.0
2025-06-11 12:30:00,518.45,518.74,518.36,518.62,1446.0,518.45,518.74,518.36,518.62,1446.0
2025-06-11 12:35:00,518.04,518.04,517.7,517.7,5301.0,518.04,518.04,517.7,517.7,5301.0
2025-06-11 12:40:00,517.85,518.01,517.39,517.65,11766.0,517.85,518.01,517.39,517.65,11766.0
2025-06-11 12:45:00,517.59,517.85,517.55,517.7,1554.0,517.59,517.85,517.55,517.7,1554.0
2025-06-11 12:50:00,517.99,518.0,517.82,517.83,1263.0,517.99,518.0,517.82,517.83,1263.0
2025-06-11 12:55:00,517.85,518.04,517.59,517.95,11783.0,517.85,518.04,517.59,517.95,11783.0
2025-06-11 13:00:00,518.01,518.35,517.81,518.35,1203.0,518.01,518.35,517.81,518.35,1203.0
2025-06-11 13:05:00,518.22,518.59,518.21,518.21,707.0,518.22,518.59,518.21,518.21,707.0
2025-06-11 13:10:00,518.0,518.31,517.77,517.9,11175.0,518.0,518.31,517.77,517.9,11175.0
2025-06-11 13:15:00,517.9,518.05,517.82,518.0,7651.0,517.9,518.05,517.82,518.0,7651.0
2025-06-11 13:20:00,518.0,518.3,517.88,518.3,10868.0,518.0,518.3,517.88,518.3,10868.0
2025-06-11 13:25:00,519.0,519.16,518.71,519.14,3516.0,519.0,519.16,518.71,519.14,3516.0
2025-06-11 13:30:00,518.91,519.25,518.81,518.83,2456.0,518.91,519.25,518.81,518.83,2456.0
2025-06-11 13:35:00,518.54,518.54,517.88,517.88,3773.0,518.54,518.54,517.88,517.88,3773.0
2025-06-11 13:40:00,518.24,518.28,517.76,517.86,5059.0,518.24,518.28,517.76,517.86,5059.0
2025-06-11 13:45:00,518.06,518.06,517.77,517.84,3578.0,518.06,518.06,517.77,517.84,3578.0
2025-06-11 13:50:00,517.76,517.94,517.76,517.94,620.0,517.76,517.94,517.76,517.94,620.0
2025-06-11 13:55:00,517.96,518.01,517.5,517.6,6062.0,517.96,518.01,517.5,517.6,6062.0
2025-06-11 14:00:00,517.65,517.77,515.46,515.68,5917.0,517.65,517.77,515.46,515.68,5917.0
2025-06-11 14:05:00,515.45,516.5,515.45,516.04,6552.0,515.45,516.5,515.45,516.04,6552.0
2025-06-11 14:10:00,516.06,516.06,515.16,515.16,3708.0,516.06,516.06,515.16,515.16,3708.0
2025-06-11 14:15:00,515.11,515.11,514.04,514.6,5073.0,515.11,515.11,514.04,514.6,5073.0
2025-06-11 14:20:00,514.38,514.38,513.97,514.06,4850.0,514.38,514.38,513.97,514.06,4850.0
2025-06-11 14:25:00,514.0,514.0,513.12,513.17,2660.0,514.0,514.0,513.12,513.17,2660.0
2025-06-11 14:30:00,512.74,514.03,512.56,513.85,7008.0,512.74,514.03,512.56,513.85,7008.0
2025-06-11 14:35:00,513.76,513.93,513.42,513.68,1323.0,513.76,513.93,513.42,513.68,1323.0
2025-06-11 14:40:00,513.46,513.67,512.93,513.63,1081.0,513.46,513.67,512.93,513.63,1081.0
2025-06-11 14:45:00,513.6,514.08,513.6,514.08,4450.0,513.6,514.08,513.6,514.08,4450.0
2025-06-11 14:50:00,513.93,513.99,513.55,513.69,2128.0,513.93,513.99,513.55,513.69,2128.0
2025-06-11 14:55:00,513.42,513.42,512.43,512.43,4951.0,513.42,513.42,512.43,512.43,4951.0
2025-06-11 15:00:00,512.5,512.64,511.99,512.27,14486.0,512.5,512.64,511.99,512.27,14486.0
2025-06-11 15:05:00,512.0,512.46,511.7,512.4,11505.0,512.0,512.46,511.7,512.4,11505.0
2025-06-11 15:10:00,512.39,512.7,512.32,512.69,1545.0,512.39,512.7,512.32,512.69,1545.0
2025-06-11 15:15:00,512.67,512.89,512.35,512.72,1657.0,512.67,512.89,512.35,512.72,1657.0
2025-06-11 15:20:00,512.75,513.53,512.75,513.17,2223.0,512.75,513.53,512.75,513.17,2223.0
2025-06-11 15:25:00,513.62,513.76,513.21,513.41,1021.0,513.62,513.76,513.21,513.41,1021.0
2025-06-11 15:30:00,513.16,513.58,512.4,512.4,5573.0,513.16,513.58,512.4,512.4,5573.0
2025-06-11 15:35:00,512.59,513.19,512.48,513.19,3706.0,512.59,513.19,512.48,513.19,3706.0
2025-06-11 15:40:00,513.18,513.4,512.93,513.27,4208.0,513.18,513.4,512.93,513.27,4208.0
2025-06-11 15:45:00,513.46,513.56,512.63,512.63,4278.0,513.46,513.56,512.63,512.63,4278.0
2025-06-11 15:50:00,512.73,513.79,512.73,513.73,16469.0,512.73,513.79,512.73,513.73,16469.0
2025-06-11 15:55:00,513.69,514.21,513.69,513.97,31999.0,513.69,514.21,513.69,513.97,31999.0
2025-06-12 09:30:00,510.46,510.46,499.54,502.87,52972.0,510.46,510.46,499.54,502.87,52972.0
2025-06-12 09:35:00,503.06,503.24,497.17,502.99,19616.0,503.06,503.24,497.17,502.99,19616.0
2025-06-12 09:40:00,503.22,506.9,502.7,505.0,13480.0,503.22,506.9,502.7,505.0,13480.0
2025-06-12 09:45:00,505.0,505.0,503.07,503.26,4676.0,505.0,505.0,503.07,503.26,4676.0
2025-06-12 09:50:00,503.26,504.48,502.8,504.16,21038.0,503.26,504.48,502.8,504.16,21038.0
2025-06-12 09:55:00,504.24,506.21,504.23,505.79,8871.0,504.24,506.21,504.23,505.79,8871.0
2025-06-12 10:00:00,505.55,506.83,504.67,505.97,6806.0,505.55,506.83,504.67,505.97,6806.0
2025-06-12 10:05:00,505.97,506.37,505.53,506.37,11672.0,505.97,506.37,505.53,506.37,11672.0
2025-06-12 10:10:00,506.29,507.03,506.23,507.01,2961.0,506.29,507.03,506.23,507.01,2961.0
2025-06-12 10:15:00,507.11,507.79,506.47,507.57,11064.0,507.11,507.79,506.47,507.57,11064.0
2025-06-12 10:20:00,507.7,507.89,507.33,507.36,6552.0,507.7,507.89,507.33,507.36,6552.0
2025-06-12 10:25:00,507.17,507.22,506.04,506.23,8244.0,507.17,507.22,506.04,506.23,8244.0
2025-06-12 10:30:00,506.47,507.45,506.3,506.95,6709.0,506.47,507.45,506.3,506.95,6709.0
2025-06-12 10:35:00,507.34,507.43,506.25,506.26,4600.0,507.34,507.43,506.25,506.26,4600.0
2025-06-12 10:40:00,506.35,506.72,505.53,505.54,4204.0,506.35,506.72,505.53,505.54,4204.0
2025-06-12 10:45:00,505.86,506.98,505.8,506.76,4787.0,505.86,506.98,505.8,506.76,4787.0
2025-06-12 10:50:00,507.36,507.55,506.66,506.7,6644.0,507.36,507.55,506.66,506.7,6644.0
2025-06-12 10:55:00,506.25,506.87,506.24,506.29,2329.0,506.25,506.87,506.24,506.29,2329.0
2025-06-12 11:00:00,506.32,507.55,506.32,507.55,5183.0,506.32,507.55,506.32,507.55,5183.0
2025-06-12 11:05:00,507.55,508.03,507.45,507.48,5433.0,507.55,508.03,507.45,507.48,5433.0
2025-06-12 11:10:00,507.46,507.67,506.92,507.57,3514.0,507.46,507.67,506.92,507.57,3514.0
2025-06-12 11:15:00,507.86,507.98,507.25,507.74,5507.0,507.86,507.98,507.25,507.74,5507.0
2025-06-12 11:20:00,507.6,508.11,506.88,506.94,17615.0,507.6,508.11,506.88,506.94,17615.0
2025-06-12 11:25:00,506.94,507.56,506.63,507.56,3045.0,506.94,507.56,506.63,507.56,3045.0
2025-06-12 11:30:00,508.03,508.03,507.33,507.68,2452.0,508.03,508.03,507.33,507.68,2452.0
2025-06-12 11:35:00,507.85,507.86,507.37,507.37,1920.0,507.85,507.86,507.37,507.37,1920.0
2025-06-12 11:40:00,507.36,507.59,507.27,507.37,3871.0,507.36,507.59,507.27,507.37,3871.0
2025-06-12 11:45:00,507.15,507.42,506.62,506.82,2612.0,507.15,507.42,506.62,506.82,2612.0
2025-06-12 11:50:00,506.65,507.16,506.65,507.16,2285.0,506.65,507.16,506.65,507.16,2285.0
2025-06-12 11:55:00,507.3,507.41,506.96,507.32,2487.0,507.3,507.41,506.96,507.32,2487.0
2025-06-12 12:00:00,507.4,507.77,506.99,507.0,4089.0,507.4,507.77,506.99,507.0,4089.0
2025-06-12 12:05:00,507.18,507.72,507.18,507.72,2349.0,507.18,507.72,507.18,507.72,2349.0
2025-06-12 12:10:00,507.76,508.03,507.71,507.72,2249.0,507.76,508.03,507.71,507.72,2249.0
2025-06-12 12:15:00,507.74,507.92,507.52,507.52,1341.0,507.74,507.92,507.52,507.52,1341.0
2025-06-12 12:20:00,507.54,507.59,507.06,507.06,2186.0,507.54,507.59,507.06,507.06,2186.0
2025-06-12 12:25:00,506.92,507.74,506.74,507.65,3080.0,506.92,507.74,506.74,507.65,3080.0
2025-06-12 12:30:00,507.5,507.86,507.33,507.86,3208.0,507.5,507.86,507.33,507.86,3208.0
2025-06-12 12:35:00,507.86,508.27,507.86,508.24,2801.0,507.86,508.27,507.86,508.24,2801.0
2025-06-12 12:40:00,508.45,508.45,508.22,508.32,1308.0,508.45,508.45,508.22,508.32,1308.0
2025-06-12 12:45:00,508.48,508.48,508.05,508.22,1973.0,508.48,508.48,508.05,508.22,1973.0
2025-06-12 12:50:00,508.0,508.12,507.69,507.76,1488.0,508.0,508.12,507.69,507.76,1488.0
2025-06-12 12:55:00,507.48,507.77,507.46,507.53,1967.0,507.48,507.77,507.46,507.53,1967.0
2025-06-12 13:00:00,507.52,508.1,507.52,508.1,1879.0,507.52,508.1,507.52,508.1,1879.0
2025-06-12 13:05:00,507.96,508.1,507.75,508.1,3185.0,507.96,508.1,507.75,508.1,3185.0
2025-06-12 13:10:00,507.98,508.09,507.85,507.94,3709.0,507.98,508.09,507.85,507.94,3709.0
2025-06-12 13:15:00,507.92,507.92,507.53,507.81,3790.0,507.92,507.92,507.53,507.81,3790.0
2025-06-12 13:20:00,507.5,507.5,507.16,507.16,800.0,507.5,507.5,507.16,507.16,800.0
2025-06-12 13:25:00,507.16,507.36,506.6,506.62,5442.0,507.16,507.36,506.6,506.62,5442.0
2025-06-12 13:30:00,506.77,507.39,506.76,507.37,3255.0,506.77,507.39,506.76,507.37,3255.0
2025-06-12 13:35:00,507.53,507.53,507.21,507.22,1634.0,507.53,507.53,507.21,507.22,1634.0
2025-06-12 13:40:00,507.14,507.38,507.14,507.37,1774.0,507.14,507.38,507.14,507.37,1774.0
2025-06-12 13:45:00,507.26,507.29,507.25,507.29,300.0,507.26,507.29,507.25,507.29,300.0
2025-06-12 13:50:00,507.29,507.4,507.29,507.33,960.0,507.29,507.4,507.29,507.33,960.0
2025-06-12 13:55:00,507.26,507.27,506.98,507.13,2205.0,507.26,507.27,506.98,507.13,2205.0
2025-06-12 14:00:00,507.37,507.37,507.13,507.2,1247.0,507.37,507.37,507.13,507.2,1247.0
2025-06-12 14:05:00,507.13,507.37,506.95,507.13,994.0,507.13,507.37,506.95,507.13,994.0
2025-06-12 14:10:00,507.12,507.27,507.04,507.14,1090.0,507.12,507.27,507.04,507.14,1090.0
2025-06-12 14:15:00,506.89,506.89,506.58,506.58,4628.0,506.89,506.89,506.58,506.58,4628.0
2025-06-12 14:20:00,506.58,506.58,506.36,506.36,900.0,506.58,506.58,506.36,506.36,900.0
2025-06-12 14:25:00,506.57,506.57,506.03,506.22,4791.0,506.57,506.57,506.03,506.22,4791.0
2025-06-12 14:30:00,506.27,506.48,506.27,506.48,814.0,506.27,506.48,506.27,506.48,814.0
2025-06-12 14:35:00,506.59,506.67,506.52,506.55,1655.0,506.59,506.67,506.52,506.55,1655.0
2025-06-12 14:40:00,506.72,506.8,506.57,506.68,4128.0,506.72,506.8,506.57,506.68,4128.0
2025-06-12 14:45:00,506.55,506.62,506.51,506.56,3523.0,506.55,506.62,506.51,506.56,3523.0
2025-06-12 14:50:00,506.56,507.02,506.34,507.02,3822.0,506.56,507.02,506.34,507.02,3822.0
2025-06-12 14:55:00,506.91,507.07,506.74,506.89,2117.0,506.91,507.07,506.74,506.89,2117.0
2025-06-12 15:00:00,506.85,507.26,506.84,507.11,1843.0,506.85,507.26,506.84,507.11,1843.0
2025-06-12 15:05:00,507.12,507.26,506.96,507.21,7302.0,507.12,507.26,506.96,507.21,7302.0
2025-06-12 15:10:00,507.21,507.21,506.98,507.1,4963.0,507.21,507.21,506.98,507.1,4963.0
2025-06-12 15:15:00,507.14,507.23,506.84,506.93,4750.0,507.14,507.23,506.84,506.93,4750.0
2025-06-12 15:20:00,506.93,507.31,506.8,506.8,14110.0,506.93,507.31,506.8,506.8,14110.0
2025-06-12 15:25:00,506.82,506.97,506.6,506.91,17690.0,506.82,506.97,506.6,506.91,17690.0
2025-06-12 15:30:00,506.86,506.98,506.75,506.8,13318.0,506.86,506.98,506.75,506.8,13318.0
2025-06-12 15:35:00,506.88,507.34,506.73,507.3,7384.0,506.88,507.34,506.73,507.3,7384.0
2025-06-12 15:40:00,507.27,507.27,506.48,506.49,7745.0,507.27,507.27,506.48,506.49,7745.0
2025-06-12 15:45:00,506.38,506.46,506.02,506.02,8797.0,506.38,506.46,506.02,506.02,8797.0
2025-06-12 15:50:00,506.0,506.37,505.66,505.76,14269.0,506.0,506.37,505.66,505.76,14269.0
2025-06-12 15:55:00,505.63,506.17,505.49,505.56,89658.0,505.63,506.17,505.49,505.56,89658.0
2025-06-13 09:30:00,500.96,502.59,499.19,499.19,24181.0,500.96,502.59,499.19,499.19,24181.0
2025-06-13 09:35:00,498.76,500.67,498.69,499.76,5906.0,498.76,500.67,498.69,499.76,5906.0
2025-06-13 09:40:00,499.94,501.07,499.61,500.4,9813.0,499.94,501.07,499.61,500.4,9813.0
2025-06-13 09:45:00,500.51,501.14,499.83,500.21,5483.0,500.51,501.14,499.83,500.21,5483.0
2025-06-13 09:50:00,500.13,500.23,499.28,499.33,6058.0,500.13,500.23,499.28,499.33,6058.0
2025-06-13 09:55:00,499.33,500.16,499.32,500.02,18739.0,499.33,500.16,499.32,500.02,18739.0
2025-06-13 10:00:00,500.3,501.07,499.75,501.06,11355.0,500.3,501.07,499.75,501.06,11355.0
2025-06-13 10:05:00,501.1,501.69,500.91,501.11,6965.0,501.1,501.69,500.91,501.11,6965.0
2025-06-13 10:10:00,501.21,501.8,500.8,501.8,6485.0,501.21,501.8,500.8,501.8,6485.0
2025-06-13 10:15:00,501.81,502.3,501.65,501.77,5507.0,501.81,502.3,501.65,501.77,5507.0
2025-06-13 10:20:00,501.65,501.65,500.96,500.99,4608.0,501.65,501.65,500.96,500.99,4608.0
2025-06-13 10:25:00,500.84,500.84,499.99,500.06,5446.0,500.84,500.84,499.99,500.06,5446.0
2025-06-13 10:30:00,499.97,500.49,499.47,500.04,4722.0,499.97,500.49,499.47,500.04,4722.0
2025-06-13 10:35:00,500.03,500.49,500.02,500.36,9311.0,500.03,500.49,500.02,500.36,9311.0
2025-06-13 10:40:00,500.67,501.06,500.29,500.57,5617.0,500.67,501.06,500.29,500.57,5617.0
2025-06-13 10:45:00,500.16,500.6,500.03,500.59,39714.0,500.16,500.6,500.03,500.59,39714.0
2025-06-13 10:50:00,500.45,502.46,500.45,502.14,3466.0,500.45,502.46,500.45,502.14,3466.0
2025-06-13 10:55:00,502.42,502.47,501.95,502.47,2955.0,502.42,502.47,501.95,502.47,2955.0
2025-06-13 11:00:00,502.5,503.22,502.11,503.22,15336.0,502.5,503.22,502.11,503.22,15336.0
2025-06-13 11:05:00,503.31,503.38,502.88,503.14,993.0,503.31,503.38,502.88,503.14,993.0
2025-06-13 11:10:00,502.9,503.05,502.65,503.05,4372.0,502.9,503.05,502.65,503.05,4372.0
2025-06-13 11:15:00,503.04,503.64,503.03,503.58,5295.0,503.04,503.64,503.03,503.58,5295.0
2025-06-13 11:20:00,503.68,504.46,503.67,504.25,8091.0,503.68,504.46,503.67,504.25,8091.0
2025-06-13 11:25:00,504.25,504.26,503.87,504.17,6684.0,504.25,504.26,503.87,504.17,6684.0
2025-06-13 11:30:00,504.16,504.46,503.86,503.94,2801.0,504.16,504.46,503.86,503.94,2801.0
2025-06-13 11:35:00,503.86,504.04,503.0,503.01,9440.0,503.86,504.04,503.0,503.01,9440.0
2025-06-13 11:40:00,502.79,504.1,502.72,504.1,2476.0,502.79,504.1,502.72,504.1,2476.0
2025-06-13 11:45:00,504.01,504.44,503.76,504.44,1210.0,504.01,504.44,503.76,504.44,1210.0
2025-06-13 11:50:00,504.44,504.6,504.42,504.43,1555.0,504.44,504.6,504.42,504.43,1555.0
2025-06-13 11:55:00,504.22,504.27,503.85,503.93,4476.0,504.22,504.27,503.85,503.93,4476.0
2025-06-13 12:00:00,503.81,504.12,503.57,503.85,6290.0,503.81,504.12,503.57,503.85,6290.0
2025-06-13 12:05:00,503.77,504.17,503.76,504.15,1864.0,503.77,504.17,503.76,504.15,1864.0
2025-06-13 12:10:00,504.23,504.23,503.98,504.0,2765.0,504.23,504.23,503.98,504.0,2765.0
2025-06-13 12:15:00,503.77,504.49,503.77,504.47,3052.0,503.77,504.49,503.77,504.47,3052.0
2025-06-13 12:20:00,504.34,504.35,504.15,504.15,2004.0,504.34,504.35,504.15,504.15,2004.0
2025-06-13 12:25:00,503.98,503.98,503.81,503.81,717.0,503.98,503.98,503.81,503.81,717.0
2025-06-13 12:30:00,503.97,503.97,503.93,503.94,440.0,503.97,503.97,503.93,503.94,440.0
2025-06-13 12:35:00,503.7,503.71,502.93,502.93,3453.0,503.7,503.71,502.93,502.93,3453.0
2025-06-13 12:40:00,502.92,503.11,502.75,502.9,2497.0,502.92,503.11,502.75,502.9,2497.0
2025-06-13 12:45:00,502.89,502.89,502.77,502.88,600.0,502.89,502.89,502.77,502.88,600.0
2025-06-13 12:50:00,502.79,503.63,502.79,503.63,2194.0,502.79,503.63,502.79,503.63,2194.0
2025-06-13 12:55:00,503.57,503.84,503.54,503.57,570.0,503.57,503.84,503.54,503.57,570.0
2025-06-13 13:00:00,503.57,503.78,503.17,503.42,2788.0,503.57,503.78,503.17,503.42,2788.0
2025-06-13 13:05:00,503.17,503.25,502.5,502.68,2758.0,503.17,503.25,502.5,502.68,2758.0
2025-06-13 13:10:00,502.33,502.63,502.28,502.55,3750.0,502.33,502.63,502.28,502.55,3750.0
2025-06-13 13:15:00,502.55,502.55,501.99,502.33,3693.0,502.55,502.55,501.99,502.33,3693.0
2025-06-13 13:20:00,502.18,503.06,502.17,502.89,2300.0,502.18,503.06,502.17,502.89,2300.0
2025-06-13 13:25:00,502.87,502.87,502.41,502.43,3633.0,502.87,502.87,502.41,502.43,3633.0
2025-06-13 13:30:00,502.22,502.55,502.13,502.13,2770.0,502.22,502.55,502.13,502.13,2770.0
2025-06-13 13:35:00,502.19,502.19,501.88,502.08,920.0,502.19,502.19,501.88,502.08,920.0
2025-06-13 13:40:00,502.08,502.35,501.41,501.61,4212.0,502.08,502.35,501.41,501.61,4212.0
2025-06-13 13:45:00,501.8,501.97,501.44,501.49,3067.0,501.8,501.97,501.44,501.49,3067.0
2025-06-13 13:50:00,501.75,502.26,501.75,502.01,1324.0,501.75,502.26,501.75,502.01,1324.0
2025-06-13 13:55:00,501.91,502.01,501.75,502.01,1332.0,501.91,502.01,501.75,502.01,1332.0
2025-06-13 14:00:00,501.74,502.41,501.44,501.67,9557.0,501.74,502.41,501.44,501.67,9557.0
2025-06-13 14:05:00,501.88,502.02,501.41,501.55,6973.0,501.88,502.02,501.41,501.55,6973.0
2025-06-13 14:10:00,501.59,501.64,501.41,501.6,1726.0,501.59,501.64,501.41,501.6,1726.0
2025-06-13 14:15:00,501.3,501.44,500.79,501.34,5923.0,501.3,501.44,500.79,501.34,5923.0
2025-06-13 14:20:00,501.25,501.44,500.63,500.63,4326.0,501.25,501.44,500.63,500.63,4326.0
2025-06-13 14:25:00,500.77,500.81,500.08,500.24,17226.0,500.77,500.81,500.08,500.24,17226.0
2025-06-13 14:30:00,500.19,500.55,499.84,500.4,45583.0,500.19,500.55,499.84,500.4,45583.0
2025-06-13 14:35:00,500.27,500.57,499.88,500.57,26574.0,500.27,500.57,499.88,500.57,26574.0
2025-06-13 14:40:00,500.62,500.97,500.38,500.54,5325.0,500.62,500.97,500.38,500.54,5325.0
2025-06-13 14:45:00,500.73,501.15,500.6,500.6,3372.0,500.73,501.15,500.6,500.6,3372.0
2025-06-13 14:50:00,500.55,500.86,500.39,500.82,5821.0,500.55,500.86,500.39,500.82,5821.0
2025-06-13 14:55:00,500.98,501.06,500.29,500.79,34959.0,500.98,501.06,500.29,500.79,34959.0
2025-06-13 15:00:00,500.98,501.01,500.33,500.96,4895.0,500.98,501.01,500.33,500.96,4895.0
2025-06-13 15:05:00,500.86,501.41,500.61,501.38,4310.0,500.86,501.41,500.61,501.38,4310.0
2025-06-13 15:10:00,501.13,501.35,501.13,501.17,2361.0,501.13,501.35,501.13,501.17,2361.0
2025-06-13 15:15:00,501.23,501.29,500.98,501.12,4136.0,501.23,501.29,500.98,501.12,4136.0
2025-06-13 15:20:00,501.12,501.63,501.0,501.04,5534.0,501.12,501.63,501.0,501.04,5534.0
2025-06-13 15:25:00,501.08,501.09,500.74,500.9,6304.0,501.08,501.09,500.74,500.9,6304.0
2025-06-13 15:30:00,500.88,501.09,500.37,500.5,5764.0,500.88,501.09,500.37,500.5,5764.0
2025-06-13 15:35:00,500.55,501.25,500.46,500.93,7747.0,500.55,501.25,500.46,500.93,7747.0
2025-06-13 15:40:00,500.92,501.15,500.66,500.66,5166.0,500.92,501.15,500.66,500.66,5166.0
2025-06-13 15:45:00,500.66,501.63,500.37,501.33,12231.0,500.66,501.63,500.37,501.33,12231.0
2025-06-13 15:50:00,501.11,501.43,500.58,500.58,17817.0,501.11,501.43,500.58,500.58,17817.0
2025-06-13 15:55:00,500.57,501.74,500.5,501.66,47669.0,500.57,501.74,500.5,501.66,47669.0
2025-06-16 09:30:00,505.0,507.42,505.0,507.36,16603.0,505.0,507.42,505.0,507.36,16603.0
2025-06-16 09:35:00,506.73,506.73,505.84,506.24,3972.0,506.73,506.73,505.84,506.24,3972.0
2025-06-16 09:40:00,506.24,506.85,505.68,506.85,3326.0,506.24,506.85,505.68,506.85,3326.0
2025-06-16 09:45:00,506.85,507.89,506.36,507.44,3585.0,506.85,507.89,506.36,507.44,3585.0
2025-06-16 09:50:00,507.44,508.69,507.01,508.69,5981.0,507.44,508.69,507.01,508.69,5981.0
2025-06-16 09:55:00,508.89,509.36,507.92,507.93,5921.0,508.89,509.36,507.92,507.93,5921.0
2025-06-16 10:00:00,508.22,509.17,508.21,509.17,2368.0,508.22,509.17,508.21,509.17,2368.0
2025-06-16 10:05:00,509.57,509.57,508.26,508.37,8384.0,509.57,509.57,508.26,508.37,8384.0
2025-06-16 10:10:00,508.56,508.8,508.02,508.8,4141.0,508.56,508.8,508.02,508.8,4141.0
2025-06-16 10:15:00,508.89,509.2,508.75,508.93,5826.0,508.89,509.2,508.75,508.93,5826.0
2025-06-16 10:20:00,509.08,509.44,508.94,509.19,3841.0,509.08,509.44,508.94,509.19,3841.0
2025-06-16 10:25:00,509.19,509.84,508.94,509.76,11877.0,509.19,509.84,508.94,509.76,11877.0
2025-06-16 10:30:00,509.76,510.36,509.76,509.89,3216.0,509.76,510.36,509.76,509.89,3216.0
2025-06-16 10:35:00,509.8,509.99,509.55,509.55,1417.0,509.8,509.99,509.55,509.55,1417.0
2025-06-16 10:40:00,509.23,509.97,509.15,509.97,7080.0,509.23,509.97,509.15,509.97,7080.0
2025-06-16 10:45:00,509.98,509.98,509.54,509.54,1258.0,509.98,509.98,509.54,509.54,1258.0
2025-06-16 10:50:00,509.44,509.88,509.02,509.03,4517.0,509.44,509.88,509.02,509.03,4517.0
2025-06-16 10:55:00,508.77,509.11,508.58,508.58,1788.0,508.77,509.11,508.58,508.58,1788.0
2025-06-16 11:00:00,508.92,509.49,508.92,509.12,4825.0,508.92,509.49,508.92,509.12,4825.0
2025-06-16 11:05:00,509.08,509.08,508.11,508.11,6943.0,509.08,509.08,508.11,508.11,6943.0
2025-06-16 11:10:00,508.47,508.67,508.37,508.61,4199.0,508.47,508.67,508.37,508.61,4199.0
2025-06-16 11:15:00,509.01,509.01,508.33,508.34,1467.0,509.01,509.01,508.33,508.34,1467.0
2025-06-16 11:20:00,508.33,508.38,508.12,508.15,1241.0,508.33,508.38,508.12,508.15,1241.0
2025-06-16 11:25:00,508.68,508.89,508.44,508.59,2488.0,508.68,508.89,508.44,508.59,2488.0
2025-06-16 11:30:00,508.6,508.87,508.29,508.39,1290.0,508.6,508.87,508.29,508.39,1290.0
2025-06-16 11:35:00,508.72,509.21,508.6,509.2,2872.0,508.72,509.21,508.6,509.2,2872.0
2025-06-16 11:40:00,509.3,509.33,508.83,508.83,2678.0,509.3,509.33,508.83,508.83,2678.0
2025-06-16 11:45:00,508.88,509.17,508.88,509.17,1150.0,508.88,509.17,508.88,509.17,1150.0
2025-06-16 11:50:00,508.95,508.97,508.8,508.94,802.0,508.95,508.97,508.8,508.94,802.0
2025-06-16 11:55:00,508.82,508.96,508.66,508.71,2599.0,508.82,508.96,508.66,508.71,2599.0
2025-06-16 12:00:00,508.85,508.93,508.15,508.37,1549.0,508.85,508.93,508.15,508.37,1549.0
2025-06-16 12:05:00,508.37,508.37,508.15,508.15,2791.0,508.37,508.37,508.15,508.15,2791.0
2025-06-16 12:10:00,508.17,508.45,508.11,508.18,2815.0,508.17,508.45,508.11,508.18,2815.0
2025-06-16 12:15:00,508.18,508.72,508.18,508.62,2455.0,508.18,508.72,508.18,508.62,2455.0
2025-06-16 12:20:00,508.64,508.68,508.24,508.24,1405.0,508.64,508.68,508.24,508.24,1405.0
2025-06-16 12:25:00,507.89,507.89,507.73,507.86,595.0,507.89,507.89,507.73,507.86,595.0
2025-06-16 12:30:00,507.87,507.92,507.59,507.91,1558.0,507.87,507.92,507.59,507.91,1558.0
2025-06-16 12:35:00,507.91,507.91,507.7,507.87,750.0,507.91,507.91,507.7,507.87,750.0
2025-06-16 12:40:00,507.59,507.59,507.35,507.35,1878.0,507.59,507.59,507.35,507.35,1878.0
2025-06-16 12:45:00,507.29,507.42,507.29,507.42,700.0,507.29,507.42,507.29,507.42,700.0
2025-06-16 12:50:00,507.29,507.41,507.29,507.41,500.0,507.29,507.41,507.29,507.41,500.0
2025-06-16 12:55:00,507.42,507.42,506.95,506.95,1550.0,507.42,507.42,506.95,506.95,1550.0
2025-06-16 13:00:00,507.03,507.32,507.02,507.32,1100.0,507.03,507.32,507.02,507.32,1100.0
2025-06-16 13:05:00,506.88,507.34,506.74,507.34,2244.0,506.88,507.34,506.74,507.34,2244.0
2025-06-16 13:10:00,507.12,507.12,506.75,506.75,440.0,507.12,507.12,506.75,506.75,440.0
2025-06-16 13:15:00,506.76,507.04,506.75,506.93,1742.0,506.76,507.04,506.75,506.93,1742.0
2025-06-16 13:20:00,506.96,507.03,506.55,506.84,2279.0,506.96,507.03,506.55,506.84,2279.0
2025-06-16 13:25:00,506.75,507.29,506.72,507.24,2391.0,506.75,507.29,506.72,507.24,2391.0
2025-06-16 13:30:00,507.41,507.43,507.41,507.43,300.0,507.41,507.43,507.41,507.43,300.0
2025-06-16 13:35:00,507.6,507.66,507.06,507.13,1441.0,507.6,507.66,507.06,507.13,1441.0
2025-06-16 13:40:00,507.1,507.24,507.08,507.2,1060.0,507.1,507.24,507.08,507.2,1060.0
2025-06-16 13:45:00,506.95,506.95,506.66,506.85,1176.0,506.95,506.95,506.66,506.85,1176.0
2025-06-16 13:50:00,506.74,506.74,506.18,506.18,2643.0,506.74,506.74,506.18,506.18,2643.0
2025-06-16 13:55:00,506.17,506.17,505.43,505.69,1846.0,506.17,506.17,505.43,505.69,1846.0
2025-06-16 14:00:00,505.66,506.53,505.66,506.42,2021.0,505.66,506.53,505.66,506.42,2021.0
2025-06-16 14:05:00,506.56,506.56,506.38,506.38,701.0,506.56,506.56,506.38,506.38,701.0
2025-06-16 14:10:00,506.38,506.38,506.27,506.32,314.0,506.38,506.38,506.27,506.32,314.0
2025-06-16 14:15:00,506.19,506.19,506.01,506.02,1824.0,506.19,506.19,506.01,506.02,1824.0
2025-06-16 14:20:00,505.93,506.13,505.87,506.01,2444.0,505.93,506.13,505.87,506.01,2444.0
2025-06-16 14:25:00,505.95,506.0,505.94,505.94,2647.0,505.95,506.0,505.94,505.94,2647.0
2025-06-16 14:30:00,506.0,506.0,505.67,505.71,2227.0,506.0,506.0,505.67,505.71,2227.0
2025-06-16 14:35:00,505.67,505.67,505.44,505.44,869.0,505.67,505.67,505.44,505.44,869.0
2025-06-16 14:40:00,505.46,505.46,505.38,505.41,1152.0,505.46,505.46,505.38,505.41,1152.0
2025-06-16 14:45:00,505.31,505.41,505.12,505.2,1601.0,505.31,505.41,505.12,505.2,1601.0
2025-06-16 14:50:00,505.12,505.13,504.71,505.03,6705.0,505.12,505.13,504.71,505.03,6705.0
2025-06-16 14:55:00,505.02,505.14,504.58,504.65,17741.0,505.02,505.14,504.58,504.65,17741.0
2025-06-16 15:00:00,504.54,504.81,504.24,504.26,2763.0,504.54,504.81,504.24,504.26,2763.0
2025-06-16 15:05:00,504.22,504.38,503.96,504.11,2049.0,504.22,504.38,503.96,504.11,2049.0
2025-06-16 15:10:00,503.94,504.34,503.92,504.34,3096.0,503.94,504.34,503.92,504.34,3096.0
2025-06-16 15:15:00,503.93,504.03,503.46,503.69,3356.0,503.93,504.03,503.46,503.69,3356.0
2025-06-16 15:20:00,503.72,504.27,503.63,503.89,4417.0,503.72,504.27,503.63,503.89,4417.0
2025-06-16 15:25:00,503.75,504.09,503.7,503.91,2190.0,503.75,504.09,503.7,503.91,2190.0
2025-06-16 15:30:00,503.74,503.88,503.31,503.59,6965.0,503.74,503.88,503.31,503.59,6965.0
2025-06-16 15:35:00,503.59,504.5,503.59,504.18,3980.0,503.59,504.5,503.59,504.18,3980.0
2025-06-16 15:40:00,504.17,504.4,504.16,504.19,3175.0,504.17,504.4,504.16,504.19,3175.0
2025-06-16 15:45:00,504.41,504.71,504.41,504.41,4446.0,504.41,504.71,504.41,504.41,4446.0
2025-06-16 15:50:00,504.41,504.93,504.15,504.8,20205.0,504.41,504.93,504.15,504.8,20205.0
2025-06-16 15:55:00,505.02,505.25,504.22,505.23,34245.0,505.02,505.25,504.22,505.23,34245.0
2025-06-17 09:30:00,502.07,503.68,501.56,503.67,19128.0,502.07,503.68,501.56,503.67,19128.0
2025-06-17 09:35:00,502.45,503.26,501.91,503.26,5168.0,502.45,503.26,501.91,503.26,5168.0
2025-06-17 09:40:00,504.03,504.98,503.89,503.89,1812.0,504.03,504.98,503.89,503.89,1812.0
2025-06-17 09:45:00,504.99,504.99,504.24,504.28,2073.0,504.99,504.99,504.24,504.28,2073.0
2025-06-17 09:50:00,503.97,504.35,503.74,504.28,1939.0,503.97,504.35,503.74,504.28,1939.0
2025-06-17 09:55:00,504.28,504.28,502.81,502.9,162938.0,504.28,504.28,502.81,502.9,162938.0
2025-06-17 10:00:00,502.9,503.24,500.81,500.81,8803.0,502.9,503.24,500.81,500.81,8803.0
2025-06-17 10:05:00,501.15,503.19,501.15,502.93,10734.0,501.15,503.19,501.15,502.93,10734.0
2025-06-17 10:10:00,503.06,503.08,501.94,502.47,17647.0,503.06,503.08,501.94,502.47,17647.0
2025-06-17 10:15:00,502.99,502.99,502.32,502.44,12231.0,502.99,502.99,502.32,502.44,12231.0
2025-06-17 10:20:00,502.43,503.08,502.17,502.36,5056.0,502.43,503.08,502.17,502.36,5056.0
2025-06-17 10:25:00,502.66,503.61,502.66,503.33,1596.0,502.66,503.61,502.66,503.33,1596.0
2025-06-17 10:30:00,503.53,503.53,503.31,503.5,1420.0,503.53,503.53,503.31,503.5,1420.0
2025-06-17 10:35:00,503.3,503.45,503.14,503.45,1919.0,503.3,503.45,503.14,503.45,1919.0
2025-06-17 10:40:00,503.12,503.27,502.26,502.5,17125.0,503.12,503.27,502.26,502.5,17125.0
2025-06-17 10:45:00,502.5,502.97,502.5,502.85,4329.0,502.5,502.97,502.5,502.85,4329.0
2025-06-17 10:50:00,502.87,503.14,502.66,503.02,2795.0,502.87,503.14,502.66,503.02,2795.0
2025-06-17 10:55:00,503.1,503.1,502.59,502.95,1659.0,503.1,503.1,502.59,502.95,1659.0
2025-06-17 11:00:00,502.77,503.4,502.69,502.77,24852.0,502.77,503.4,502.69,502.77,24852.0
2025-06-17 11:05:00,502.8,503.0,502.61,502.92,4887.0,502.8,503.0,502.61,502.92,4887.0
2025-06-17 11:10:00,502.87,502.87,502.31,502.81,30759.0,502.87,502.87,502.31,502.81,30759.0
2025-06-17 11:15:00,502.5,502.83,502.0,502.11,18324.0,502.5,502.83,502.0,502.11,18324.0
2025-06-17 11:20:00,502.11,502.4,501.36,501.65,15866.0,502.11,502.4,501.36,501.65,15866.0
2025-06-17 11:25:00,501.38,501.62,500.35,500.64,11764.0,501.38,501.62,500.35,500.64,11764.0
2025-06-17 11:30:00,500.62,500.77,499.54,500.0,8421.0,500.62,500.77,499.54,500.0,8421.0
2025-06-17 11:35:00,500.08,501.34,500.07,501.04,9981.0,500.08,501.34,500.07,501.04,9981.0
2025-06-17 11:40:00,501.0,501.19,500.73,501.11,18702.0,501.0,501.19,500.73,501.11,18702.0
2025-06-17 11:45:00,500.97,501.12,500.8,501.06,23602.0,500.97,501.12,500.8,501.06,23602.0
2025-06-17 11:50:00,501.08,501.31,501.08,501.26,1900.0,501.08,501.31,501.08,501.26,1900.0
2025-06-17 11:55:00,501.17,501.17,500.83,500.98,2817.0,501.17,501.17,500.83,500.98,2817.0
2025-06-17 12:00:00,500.98,501.5,500.91,501.5,2656.0,500.98,501.5,500.91,501.5,2656.0
2025-06-17 12:05:00,501.56,501.99,501.43,501.71,3601.0,501.56,501.99,501.43,501.71,3601.0
2025-06-17 12:10:00,501.72,502.09,501.71,502.0,1957.0,501.72,502.09,501.71,502.0,1957.0
2025-06-17 12:15:00,502.0,502.08,501.84,501.85,2151.0,502.0,502.08,501.84,501.85,2151.0
2025-06-17 12:20:00,501.98,502.02,501.84,501.99,1613.0,501.98,502.02,501.84,501.99,1613.0
2025-06-17 12:25:00,501.99,502.2,501.93,502.19,3020.0,501.99,502.2,501.93,502.19,3020.0
2025-06-17 12:30:00,502.23,502.6,502.13,502.6,1277.0,502.23,502.6,502.13,502.6,1277.0
2025-06-17 12:35:00,502.53,502.67,502.22,502.4,4004.0,502.53,502.67,502.22,502.4,4004.0
2025-06-17 12:40:00,502.37,502.39,501.92,501.92,6998.0,502.37,502.39,501.92,501.92,6998.0
2025-06-17 12:45:00,501.81,502.18,501.8,502.11,427.0,501.81,502.18,501.8,502.11,427.0
2025-06-17 12:50:00,502.28,502.28,502.28,502.28,100.0,502.28,502.28,502.28,502.28,100.0
2025-06-17 12:55:00,502.2,502.23,501.49,501.49,1521.0,502.2,502.23,501.49,501.49,1521.0
2025-06-17 13:00:00,501.82,502.09,501.82,501.99,910.0,501.82,502.09,501.82,501.99,910.0
2025-06-17 13:05:00,502.0,502.0,501.72,501.72,792.0,502.0,502.0,501.72,501.72,792.0
2025-06-17 13:10:00,501.72,501.91,501.55,501.55,493.0,501.72,501.91,501.55,501.55,493.0
2025-06-17 13:15:00,501.88,501.88,501.3,501.3,3027.0,501.88,501.88,501.3,501.3,3027.0
2025-06-17 13:20:00,501.25,501.25,500.92,500.96,2020.0,501.25,501.25,500.92,500.96,2020.0
2025-06-17 13:25:00,500.96,501.28,500.8,500.9,7850.0,500.96,501.28,500.8,500.9,7850.0
2025-06-17 13:30:00,500.96,501.37,500.65,501.37,6313.0,500.96,501.37,500.65,501.37,6313.0
2025-06-17 13:35:00,501.38,501.43,501.38,501.41,1522.0,501.38,501.43,501.38,501.41,1522.0
2025-06-17 13:40:00,501.4,501.45,501.03,501.07,2224.0,501.4,501.45,501.03,501.07,2224.0
2025-06-17 13:45:00,501.0,501.22,500.79,500.96,24671.0,501.0,501.22,500.79,500.96,24671.0
2025-06-17 13:50:00,500.94,501.28,500.72,501.08,16739.0,500.94,501.28,500.72,501.08,16739.0
2025-06-17 13:55:00,501.18,501.35,500.87,500.96,9645.0,501.18,501.35,500.87,500.96,9645.0
2025-06-17 14:00:00,500.96,500.96,500.0,500.03,9894.0,500.96,500.96,500.0,500.03,9894.0
2025-06-17 14:05:00,500.17,500.58,500.17,500.58,1070.0,500.17,500.58,500.17,500.58,1070.0
2025-06-17 14:10:00,500.75,500.88,500.55,500.88,558.0,500.75,500.88,500.55,500.88,558.0
2025-06-17 14:15:00,500.65,500.88,500.4,500.81,1376.0,500.65,500.88,500.4,500.81,1376.0
2025-06-17 14:20:00,500.92,500.92,500.92,500.92,100.0,500.92,500.92,500.92,500.92,100.0
2025-06-17 14:25:00,500.73,501.26,500.7,500.95,2776.0,500.73,501.26,500.7,500.95,2776.0
2025-06-17 14:30:00,500.91,501.01,500.64,501.0,5185.0,500.91,501.01,500.64,501.0,5185.0
2025-06-17 14:35:00,501.19,501.25,500.6,500.6,1402.0,501.19,501.25,500.6,500.6,1402.0
2025-06-17 14:40:00,500.53,500.53,500.24,500.24,2000.0,500.53,500.53,500.24,500.24,2000.0
2025-06-17 14:45:00,500.55,500.56,500.29,500.52,1453.0,500.55,500.56,500.29,500.52,1453.0
2025-06-17 14:50:00,500.5,500.9,500.25,500.9,4164.0,500.5,500.9,500.25,500.9,4164.0
2025-06-17 14:55:00,500.84,501.31,500.48,501.31,1217.0,500.84,501.31,500.48,501.31,1217.0
2025-06-17 15:00:00,501.67,501.67,500.94,500.96,1306.0,501.67,501.67,500.94,500.96,1306.0
2025-06-17 15:05:00,500.96,501.38,500.86,501.36,1275.0,500.96,501.38,500.86,501.36,1275.0
2025-06-17 15:10:00,501.31,501.73,501.31,501.4,2242.0,501.31,501.73,501.31,501.4,2242.0
2025-06-17 15:15:00,501.85,502.07,501.56,501.82,1968.0,501.85,502.07,501.56,501.82,1968.0
2025-06-17 15:20:00,501.78,502.22,501.77,502.15,1046.0,501.78,502.22,501.77,502.15,1046.0
2025-06-17 15:25:00,502.28,502.54,502.27,502.52,1602.0,502.28,502.54,502.27,502.52,1602.0
2025-06-17 15:30:00,502.43,502.43,501.86,502.02,3558.0,502.43,502.43,501.86,502.02,3558.0
2025-06-17 15:35:00,502.11,502.34,502.1,502.1,2776.0,502.11,502.34,502.1,502.1,2776.0
2025-06-17 15:40:00,502.08,502.2,501.75,502.01,4350.0,502.08,502.2,501.75,502.01,4350.0
2025-06-17 15:45:00,501.86,502.14,501.71,502.06,5688.0,501.86,502.14,501.71,502.06,5688.0
2025-06-17 15:50:00,502.14,502.15,501.33,501.33,5927.0,502.14,502.15,501.33,501.33,5927.0
2025-06-17 15:55:00,501.28,501.83,500.95,501.23,26272.0,501.28,501.83,500.95,501.23,26272.0
2025-06-18 09:30:00,500.66,503.0,500.66,501.01,20684.0,500.66,503.0,500.66,501.01,20684.0
2025-06-18 09:35:00,501.91,501.91,500.97,500.98,1200.0,501.91,501.91,500.97,500.98,1200.0
2025-06-18 09:40:00,501.65,503.06,500.97,501.74,2386.0,501.65,503.06,500.97,501.74,2386.0
2025-06-18 09:45:00,501.26,501.99,501.26,501.69,2954.0,501.26,501.99,501.26,501.69,2954.0
2025-06-18 09:50:00,501.71,502.36,501.43,502.01,3099.0,501.71,502.36,501.43,502.01,3099.0
2025-06-18 09:55:00,502.02,502.12,501.22,501.26,4924.0,502.02,502.12,501.22,501.26,4924.0
2025-06-18 10:00:00,501.26,501.63,500.51,500.56,8879.0,501.26,501.63,500.51,500.56,8879.0
2025-06-18 10:05:00,500.78,502.15,500.61,502.15,9809.0,500.78,502.15,500.61,502.15,9809.0
2025-06-18 10:10:00,502.15,503.64,501.63,503.64,2737.0,502.15,503.64,501.63,503.64,2737.0
2025-06-18 10:15:00,503.31,503.62,503.25,503.62,1871.0,503.31,503.62,503.25,503.62,1871.0
2025-06-18 10:20:00,504.22,504.42,503.89,504.41,4146.0,504.22,504.42,503.89,504.41,4146.0
2025-06-18 10:25:00,504.29,504.64,503.88,504.27,9553.0,504.29,504.64,503.88,504.27,9553.0
2025-06-18 10:30:00,504.27,504.47,503.89,504.27,2596.0,504.27,504.47,503.89,504.27,2596.0
2025-06-18 10:35:00,504.26,504.45,504.03,504.2,2227.0,504.26,504.45,504.03,504.2,2227.0
2025-06-18 10:40:00,504.45,504.48,504.21,504.42,2822.0,504.45,504.48,504.21,504.42,2822.0
2025-06-18 10:45:00,504.49,504.86,503.97,503.97,6221.0,504.49,504.86,503.97,503.97,6221.0
2025-06-18 10:50:00,503.97,504.05,503.56,503.78,4576.0,503.97,504.05,503.56,503.78,4576.0
2025-06-18 10:55:00,503.79,504.17,503.77,504.16,8822.0,503.79,504.17,503.77,504.16,8822.0
2025-06-18 11:00:00,503.92,504.22,503.81,504.03,2989.0,503.92,504.22,503.81,504.03,2989.0
2025-06-18 11:05:00,504.23,504.45,503.88,504.14,2374.0,504.23,504.45,503.88,504.14,2374.0
2025-06-18 11:10:00,503.82,504.08,503.7,503.88,8306.0,503.82,504.08,503.7,503.88,8306.0
2025-06-18 11:15:00,503.85,504.12,503.68,503.96,7496.0,503.85,504.12,503.68,503.96,7496.0
2025-06-18 11:20:00,504.11,504.44,503.68,503.85,8161.0,504.11,504.44,503.68,503.85,8161.0
2025-06-18 11:25:00,503.78,504.4,503.44,504.4,48702.0,503.78,504.4,503.44,504.4,48702.0
2025-06-18 11:30:00,504.52,504.92,504.18,504.3,2686.0,504.52,504.92,504.18,504.3,2686.0
2025-06-18 11:35:00,504.12,504.47,503.84,504.47,3756.0,504.12,504.47,503.84,504.47,3756.0
2025-06-18 11:40:00,504.14,504.31,504.0,504.11,1641.0,504.14,504.31,504.0,504.11,1641.0
2025-06-18 11:45:00,504.14,504.78,504.14,504.78,1158.0,504.14,504.78,504.14,504.78,1158.0
2025-06-18 11:50:00,504.66,505.0,504.66,504.79,1120.0,504.66,505.0,504.66,504.79,1120.0
2025-06-18 11:55:00,504.78,505.08,504.45,504.45,2976.0,504.78,505.08,504.45,504.45,2976.0
2025-06-18 12:00:00,504.88,504.88,504.73,504.74,400.0,504.88,504.88,504.73,504.74,400.0
2025-06-18 12:05:00,504.74,505.6,504.68,505.6,2717.0,504.74,505.6,504.68,505.6,2717.0
2025-06-18 12:10:00,505.68,505.68,505.58,505.58,400.0,505.68,505.68,505.58,505.58,400.0
2025-06-18 12:15:00,505.98,506.23,505.86,505.9,1856.0,505.98,506.23,505.86,505.9,1856.0
2025-06-18 12:20:00,505.97,506.29,505.66,505.99,4149.0,505.97,506.29,505.66,505.99,4149.0
2025-06-18 12:25:00,506.02,506.02,505.19,505.34,11350.0,506.02,506.02,505.19,505.34,11350.0
2025-06-18 12:30:00,505.3,505.77,505.27,505.5,1178.0,505.3,505.77,505.27,505.5,1178.0
2025-06-18 12:35:00,505.36,505.5,505.17,505.49,2703.0,505.36,505.5,505.17,505.49,2703.0
2025-06-18 12:40:00,505.49,505.53,505.1,505.53,2492.0,505.49,505.53,505.1,505.53,2492.0
2025-06-18 12:45:00,505.31,505.31,505.09,505.09,500.0,505.31,505.31,505.09,505.09,500.0
2025-06-18 12:50:00,505.53,505.93,505.31,505.43,4159.0,505.53,505.93,505.31,505.43,4159.0
2025-06-18 12:55:00,505.49,505.49,505.15,505.3,1725.0,505.49,505.49,505.15,505.3,1725.0
2025-06-18 13:00:00,505.14,505.48,504.99,505.13,2739.0,505.14,505.48,504.99,505.13,2739.0
2025-06-18 13:05:00,505.24,505.48,504.98,505.48,3502.0,505.24,505.48,504.98,505.48,3502.0
2025-06-18 13:10:00,505.39,505.51,505.25,505.42,3361.0,505.39,505.51,505.25,505.42,3361.0
2025-06-18 13:15:00,505.34,505.66,505.33,505.53,1100.0,505.34,505.66,505.33,505.53,1100.0
2025-06-18 13:20:00,505.85,505.85,505.46,505.48,1378.0,505.85,505.85,505.46,505.48,1378.0
2025-06-18 13:25:00,505.5,505.65,505.43,505.65,4065.0,505.5,505.65,505.43,505.65,4065.0
2025-06-18 13:30:00,505.47,505.67,505.17,505.47,12167.0,505.47,505.67,505.17,505.47,12167.0
2025-06-18 13:35:00,505.49,505.8,505.22,505.8,23100.0,505.49,505.8,505.22,505.8,23100.0
2025-06-18 13:40:00,505.8,506.15,505.45,505.88,5416.0,505.8,506.15,505.45,505.88,5416.0
2025-06-18 13:45:00,506.0,506.27,505.87,506.06,4554.0,506.0,506.27,505.87,506.06,4554.0
2025-06-18 13:50:00,505.86,505.86,505.44,505.44,6967.0,505.86,505.86,505.44,505.44,6967.0
2025-06-18 13:55:00,505.45,505.63,505.38,505.38,5272.0,505.45,505.63,505.38,505.38,5272.0
2025-06-18 14:00:00,505.69,506.19,504.63,504.73,5422.0,505.69,506.19,504.63,504.73,5422.0
2025-06-18 14:05:00,504.71,504.96,504.64,504.78,924.0,504.71,504.96,504.64,504.78,924.0
2025-06-18 14:10:00,504.68,505.06,504.68,504.83,804.0,504.68,505.06,504.68,504.83,804.0
2025-06-18 14:15:00,505.1,505.18,505.0,505.01,1490.0,505.1,505.18,505.0,505.01,1490.0
2025-06-18 14:20:00,505.02,505.16,504.81,504.93,3247.0,505.02,505.16,504.81,504.93,3247.0
2025-06-18 14:25:00,505.02,505.59,505.02,505.25,1714.0,505.02,505.59,505.02,505.25,1714.0
2025-06-18 14:30:00,505.33,505.98,505.32,505.98,800.0,505.33,505.98,505.32,505.98,800.0
2025-06-18 14:35:00,506.0,506.37,505.23,505.96,17025.0,506.0,506.37,505.23,505.96,17025.0
2025-06-18 14:40:00,505.79,506.6,505.79,506.43,3773.0,505.79,506.6,505.79,506.43,3773.0
2025-06-18 14:45:00,506.43,506.43,505.0,505.0,3615.0,506.43,506.43,505.0,505.0,3615.0
2025-06-18 14:50:00,504.95,504.95,504.21,504.22,4719.0,504.95,504.95,504.21,504.22,4719.0
2025-06-18 14:55:00,504.34,504.34,503.64,504.0,11335.0,504.34,504.34,503.64,504.0,11335.0
2025-06-18 15:00:00,503.78,504.23,503.33,504.2,19450.0,503.78,504.23,503.33,504.2,19450.0
2025-06-18 15:05:00,504.39,504.39,503.79,503.79,2075.0,504.39,504.39,503.79,503.79,2075.0
2025-06-18 15:10:00,503.79,504.73,503.44,504.49,6154.0,503.79,504.73,503.44,504.49,6154.0
2025-06-18 15:15:00,504.21,504.36,503.72,504.36,2335.0,504.21,504.36,503.72,504.36,2335.0
2025-06-18 15:20:00,504.12,504.61,504.12,504.35,1000.0,504.12,504.61,504.12,504.35,1000.0
2025-06-18 15:25:00,504.35,504.35,503.08,503.11,3289.0,504.35,504.35,503.08,503.11,3289.0
2025-06-18 15:30:00,503.3,503.85,503.01,503.85,1960.0,503.3,503.85,503.01,503.85,1960.0
2025-06-18 15:35:00,503.58,504.26,503.58,503.75,7482.0,503.58,504.26,503.58,503.75,7482.0
2025-06-18 15:40:00,503.9,504.49,503.74,504.36,4815.0,503.9,504.49,503.74,504.36,4815.0
2025-06-18 15:45:00,504.28,504.63,504.26,504.3,2731.0,504.28,504.63,504.26,504.3,2731.0
2025-06-18 15:50:00,504.08,504.35,503.04,503.08,17065.0,504.08,504.35,503.04,503.08,17065.0
2025-06-18 15:55:00,503.19,503.4,502.45,502.63,28374.0,503.19,503.4,502.45,502.63,28374.0
2025-06-20 09:30:00,504.53,504.53,500.96,502.6,305038.0,504.53,504.53,500.96,502.6,305038.0
2025-06-20 09:35:00,502.78,504.7,501.57,504.7,2249.0,502.78,504.7,501.57,504.7,2249.0
2025-06-20 09:40:00,504.92,505.8,503.93,505.79,3109.0,504.92,505.8,503.93,505.79,3109.0
2025-06-20 09:45:00,505.8,506.04,504.46,504.47,9505.0,505.8,506.04,504.46,504.47,9505.0
2025-06-20 09:50:00,504.43,504.68,504.13,504.68,3261.0,504.43,504.68,504.13,504.68,3261.0
2025-06-20 09:55:00,504.83,505.0,504.23,504.63,3797.0,504.83,505.0,504.23,504.63,3797.0
2025-06-20 10:00:00,504.83,505.06,504.61,504.61,2910.0,504.83,505.06,504.61,504.61,2910.0
2025-06-20 10:05:00,504.79,504.79,503.45,504.13,6621.0,504.79,504.79,503.45,504.13,6621.0
2025-06-20 10:10:00,504.18,504.72,503.97,504.58,5125.0,504.18,504.72,503.97,504.58,5125.0
2025-06-20 10:15:00,504.4,505.07,504.31,504.92,5839.0,504.4,505.07,504.31,504.92,5839.0
2025-06-20 10:20:00,505.11,505.58,504.53,504.7,6561.0,505.11,505.58,504.53,504.7,6561.0
2025-06-20 10:25:00,504.6,505.07,504.21,505.07,4036.0,504.6,505.07,504.21,505.07,4036.0
2025-06-20 10:30:00,504.91,505.47,504.9,504.9,4378.0,504.91,505.47,504.9,504.9,4378.0
2025-06-20 10:35:00,504.68,505.52,504.62,505.11,3493.0,504.68,505.52,504.62,505.11,3493.0
2025-06-20 10:40:00,505.7,505.96,504.46,505.82,6875.0,505.7,505.96,504.46,505.82,6875.0
2025-06-20 10:45:00,505.68,506.04,505.08,506.04,3037.0,505.68,506.04,505.08,506.04,3037.0
2025-06-20 10:50:00,505.56,506.04,505.39,505.53,3423.0,505.56,506.04,505.39,505.53,3423.0
2025-06-20 10:55:00,505.53,506.22,505.13,506.07,4025.0,505.53,506.22,505.13,506.07,4025.0
2025-06-20 11:00:00,505.79,506.7,505.79,506.7,3934.0,505.79,506.7,505.79,506.7,3934.0
2025-06-20 11:05:00,506.69,507.38,506.69,507.38,3633.0,506.69,507.38,506.69,507.38,3633.0
2025-06-20 11:10:00,506.92,507.99,506.92,507.99,3612.0,506.92,507.99,506.92,507.99,3612.0
2025-06-20 11:15:00,507.71,507.99,506.99,506.99,2389.0,507.71,507.99,506.99,506.99,2389.0
2025-06-20 11:20:00,507.59,508.04,507.14,507.58,5907.0,507.59,508.04,507.14,507.58,5907.0
2025-06-20 11:25:00,507.9,507.9,506.95,507.18,2897.0,507.9,507.9,506.95,507.18,2897.0
2025-06-20 11:30:00,507.13,507.54,506.87,507.54,4172.0,507.13,507.54,506.87,507.54,4172.0
2025-06-20 11:35:00,507.24,507.51,507.09,507.09,2582.0,507.24,507.51,507.09,507.09,2582.0
2025-06-20 11:40:00,507.27,507.48,507.11,507.48,2800.0,507.27,507.48,507.11,507.48,2800.0
2025-06-20 11:45:00,507.28,507.35,506.92,507.32,5975.0,507.28,507.35,506.92,507.32,5975.0
2025-06-20 11:50:00,506.72,507.0,505.21,505.21,6482.0,506.72,507.0,505.21,505.21,6482.0
2025-06-20 11:55:00,505.29,505.38,505.01,505.16,1308.0,505.29,505.38,505.01,505.16,1308.0
2025-06-20 12:00:00,505.0,505.01,503.79,503.9,3484.0,505.0,505.01,503.79,503.9,3484.0
2025-06-20 12:05:00,504.01,504.03,503.68,503.87,1836.0,504.01,504.03,503.68,503.87,1836.0
2025-06-20 12:10:00,503.94,504.06,503.52,503.52,3123.0,503.94,504.06,503.52,503.52,3123.0
2025-06-20 12:15:00,503.56,503.6,503.54,503.55,500.0,503.56,503.6,503.54,503.55,500.0
2025-06-20 12:20:00,503.75,503.88,503.48,503.87,4765.0,503.75,503.88,503.48,503.87,4765.0
2025-06-20 12:25:00,503.92,504.12,503.86,504.0,2982.0,503.92,504.12,503.86,504.0,2982.0
2025-06-20 12:30:00,504.0,504.11,503.42,503.51,2698.0,504.0,504.11,503.42,503.51,2698.0
2025-06-20 12:35:00,503.57,504.4,503.57,504.4,2498.0,503.57,504.4,503.57,504.4,2498.0
2025-06-20 12:40:00,504.23,504.56,504.14,504.39,1000.0,504.23,504.56,504.14,504.39,1000.0
2025-06-20 12:45:00,504.21,504.37,503.85,503.86,1927.0,504.21,504.37,503.85,503.86,1927.0
2025-06-20 12:50:00,504.22,504.35,503.98,504.35,625.0,504.22,504.35,503.98,504.35,625.0
2025-06-20 12:55:00,504.07,504.34,503.7,503.96,1251.0,504.07,504.34,503.7,503.96,1251.0
2025-06-20 13:00:00,503.93,503.93,503.53,503.77,879.0,503.93,503.93,503.53,503.77,879.0
2025-06-20 13:05:00,503.53,504.14,503.15,503.77,4634.0,503.53,504.14,503.15,503.77,4634.0
2025-06-20 13:10:00,503.9,504.21,503.85,503.86,400.0,503.9,504.21,503.85,503.86,400.0
2025-06-20 13:15:00,504.15,504.34,503.63,504.19,10343.0,504.15,504.34,503.63,504.19,10343.0
2025-06-20 13:20:00,503.91,504.2,503.62,504.08,24335.0,503.91,504.2,503.62,504.08,24335.0
2025-06-20 13:25:00,503.64,503.64,502.83,502.83,2595.0,503.64,503.64,502.83,502.83,2595.0
2025-06-20 13:30:00,502.43,502.84,502.28,502.65,1268.0,502.43,502.84,502.28,502.65,1268.0
2025-06-20 13:35:00,502.79,502.79,502.19,502.25,3041.0,502.79,502.79,502.19,502.25,3041.0
2025-06-20 13:40:00,502.43,503.13,502.18,502.99,4019.0,502.43,503.13,502.18,502.99,4019.0
2025-06-20 13:45:00,503.21,503.21,502.63,502.78,1020.0,503.21,503.21,502.63,502.78,1020.0
2025-06-20 13:50:00,502.78,502.98,502.58,502.9,1773.0,502.78,502.98,502.58,502.9,1773.0
2025-06-20 13:55:00,502.96,503.22,502.96,503.22,2079.0,502.96,503.22,502.96,503.22,2079.0
2025-06-20 14:00:00,503.1,503.24,502.77,503.17,6678.0,503.1,503.24,502.77,503.17,6678.0
2025-06-20 14:05:00,503.17,503.65,503.17,503.3,12152.0,503.17,503.65,503.17,503.3,12152.0
2025-06-20 14:10:00,503.61,503.75,503.6,503.75,820.0,503.61,503.75,503.6,503.75,820.0
2025-06-20 14:15:00,503.42,503.93,503.42,503.93,2550.0,503.42,503.93,503.42,503.93,2550.0
2025-06-20 14:20:00,504.15,504.4,503.9,504.4,514.0,504.15,504.4,503.9,504.4,514.0
2025-06-20 14:25:00,504.17,504.45,503.64,503.89,3899.0,504.17,504.45,503.64,503.89,3899.0
2025-06-20 14:30:00,503.64,504.29,503.64,503.85,2400.0,503.64,504.29,503.64,503.85,2400.0
2025-06-20 14:35:00,503.85,504.12,503.58,503.74,3409.0,503.85,504.12,503.58,503.74,3409.0
2025-06-20 14:40:00,503.7,503.7,503.26,503.26,3508.0,503.7,503.7,503.26,503.26,3508.0
2025-06-20 14:45:00,503.27,503.27,503.02,503.2,1122.0,503.27,503.27,503.02,503.2,1122.0
2025-06-20 14:50:00,503.15,503.23,502.89,503.0,12760.0,503.15,503.23,502.89,503.0,12760.0
2025-06-20 14:55:00,503.0,503.09,502.36,502.83,24859.0,503.0,503.09,502.36,502.83,24859.0
2025-06-20 15:00:00,502.38,503.31,502.36,503.27,6404.0,502.38,503.31,502.36,503.27,6404.0
2025-06-20 15:05:00,503.01,503.24,502.87,502.99,5255.0,503.01,503.24,502.87,502.99,5255.0
2025-06-20 15:10:00,503.01,503.26,502.99,503.15,2506.0,503.01,503.26,502.99,503.15,2506.0
2025-06-20 15:15:00,503.0,503.24,502.88,503.1,9334.0,503.0,503.24,502.88,503.1,9334.0
2025-06-20 15:20:00,503.17,503.4,503.09,503.36,4817.0,503.17,503.4,503.09,503.36,4817.0
2025-06-20 15:25:00,503.37,503.49,503.14,503.18,12458.0,503.37,503.49,503.14,503.18,12458.0
2025-06-20 15:30:00,503.27,503.51,503.22,503.44,2304.0,503.27,503.51,503.22,503.44,2304.0
2025-06-20 15:35:00,503.45,503.68,503.23,503.49,5585.0,503.45,503.68,503.23,503.49,5585.0
2025-06-20 15:40:00,503.36,503.36,503.03,503.12,20258.0,503.36,503.36,503.03,503.12,20258.0
2025-06-20 15:45:00,503.19,503.61,503.17,503.44,5021.0,503.19,503.61,503.17,503.44,5021.0
2025-06-20 15:50:00,503.44,504.4,503.36,504.19,11739.0,503.44,504.4,503.36,504.19,11739.0
2025-06-20 15:55:00,504.37,510.01,503.51,504.29,164727.0,504.37,510.01,503.51,504.29,164727.0